1649376000000|2022-04-08 00:00:00|530.58|527.78|531.43|528.63|531.43|528.63|530.58|527.78|0
1649376010000|2022-04-08 00:00:10|531.64|528.84|531.64|528.84|531.64|528.84|531.64|528.84|0
1649376020000|2022-04-08 00:00:20|531.43|528.63|531.64|528.84|531.64|528.84|531.43|528.63|0
1649376030000|2022-04-08 00:00:30|531.75|528.95|531.64|528.84|531.75|528.95|531.64|528.84|0
1649376040000|2022-04-08 00:00:40|531.43|528.63|531.64|528.84|531.64|528.84|531.43|528.63|0
1649376050000|2022-04-08 00:00:50|531.85|529.05|532.06|529.26|532.27|529.47|531.85|529.05|0
1649376060000|2022-04-08 00:01:00|532.27|529.47|531.85|529.05|532.27|529.47|531.85|529.05|0
1649376070000|2022-04-08 00:01:10|531.64|528.84|531.43|528.63|531.64|528.84|531.43|528.63|0
1649376080000|2022-04-08 00:01:20|531.64|528.84|531.85|529.05|531.85|529.05|531.64|528.84|0
1649376090000|2022-04-08 00:01:30|531.64|528.84|531.43|528.63|531.64|528.84|531.43|528.63|0
1649376100000|2022-04-08 00:01:40|531.22|528.42|531.22|528.42|531.22|528.42|531.22|528.42|0
1649376110000|2022-04-08 00:01:50|531.43|528.63|531.43|528.63|531.43|528.63|531.43|528.63|0
1649376120000|2022-04-08 00:02:00|531.54|528.74|531.64|528.84|531.64|528.84|531.54|528.74|0
1649376130000|2022-04-08 00:02:10|531.43|528.63|531.43|528.63|531.43|528.63|531.22|528.42|0
1649376140000|2022-04-08 00:02:20|531.22|528.42|531.22|528.42|531.22|528.42|531.22|528.42|0
1649376150000|2022-04-08 00:02:30|531.33|528.53|531.33|528.53|531.43|528.63|531.33|528.53|0
1649376160000|2022-04-08 00:02:40|531.22|528.42|531.43|528.63|531.43|528.63|531.22|528.42|0
1649376170000|2022-04-08 00:02:50|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1649376180000|2022-04-08 00:03:00|530.79|527.99|530.79|527.99|530.79|527.99|530.58|527.78|0
1649376190000|2022-04-08 00:03:10|530.58|527.78|530.58|527.78|530.79|527.99|530.58|527.78|0
1649376210000|2022-04-08 00:03:30|530.79|527.99|530.79|527.99|530.79|527.99|530.79|527.99|0
1649376220000|2022-04-08 00:03:40|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1649376230000|2022-04-08 00:03:50|531.22|528.42|531.01|528.21|531.22|528.42|531.01|528.21|0
1649376240000|2022-04-08 00:04:00|530.58|527.78|530.37|527.57|530.69|527.89|530.37|527.57|0
1649376250000|2022-04-08 00:04:10|530.58|527.78|530.37|527.57|530.58|527.78|530.37|527.57|0
1649376260000|2022-04-08 00:04:20|530.16|527.36|530.37|527.57|530.37|527.57|530.16|527.36|0
1649376270000|2022-04-08 00:04:30|530.27|527.47|530.27|527.47|530.27|527.47|530.16|527.36|0
1649376280000|2022-04-08 00:04:40|530.16|527.36|529.74|526.94|530.16|527.36|529.74|526.94|0
1649376290000|2022-04-08 00:04:50|529.95|527.15|529.95|527.15|530.16|527.36|529.95|527.15|0
1649376300000|2022-04-08 00:05:00|530.16|527.36|529.74|526.94|530.16|527.36|529.74|526.94|0
1649376310000|2022-04-08 00:05:10|529.95|527.15|529.74|526.94|529.95|527.15|529.74|526.94|0
1649376320000|2022-04-08 00:05:20|529.85|527.05|529.53|526.73|529.85|527.05|529.53|526.73|0
1649376330000|2022-04-08 00:05:30|529.74|526.94|529.74|526.94|529.74|526.94|529.74|526.94|0
1649376340000|2022-04-08 00:05:40|529.53|526.73|529.74|526.94|529.74|526.94|529.53|526.73|0
1649376350000|2022-04-08 00:05:50|529.53|526.73|529.53|526.73|529.53|526.73|529.53|526.73|0
1649376380000|2022-04-08 00:06:20|529.64|526.84|529.74|526.94|529.74|526.94|529.53|526.73|0
1649376390000|2022-04-08 00:06:30|529.53|526.73|529.53|526.73|529.53|526.73|529.53|526.73|0
1649376400000|2022-04-08 00:06:40|529.74|526.94|529.74|526.94|529.85|527.05|529.74|526.94|0
1649376410000|2022-04-08 00:06:50|529.53|526.73|529.53|526.73|529.53|526.73|529.53|526.73|0
1649376420000|2022-04-08 00:07:00|529.74|526.94|529.74|526.94|529.95|527.15|529.74|526.94|0
1649376440000|2022-04-08 00:07:20|529.95|527.15|530.16|527.36|530.16|527.36|529.95|527.15|0
1649376450000|2022-04-08 00:07:30|530.27|527.47|530.37|527.57|530.37|527.57|530.27|527.47|0
1649376460000|2022-04-08 00:07:40|530.27|527.47|530.37|527.57|530.37|527.57|530.27|527.47|0
1649376470000|2022-04-08 00:07:50|530.48|527.68|530.58|527.78|530.58|527.78|530.48|527.68|0
1649376480000|2022-04-08 00:08:00|530.37|527.57|530.37|527.57|530.37|527.57|530.37|527.57|0
1649376500000|2022-04-08 00:08:20|530.16|527.36|529.95|527.15|530.16|527.36|529.95|527.15|0
1649376520000|2022-04-08 00:08:40|530.16|527.36|530.37|527.57|530.37|527.57|530.16|527.36|0
1649376540000|2022-04-08 00:09:00|530.58|527.78|530.37|527.57|530.58|527.78|530.37|527.57|0
1649376550000|2022-04-08 00:09:10|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1649376560000|2022-04-08 00:09:20|530.79|527.99|530.58|527.78|530.79|527.99|530.58|527.78|0
1649376570000|2022-04-08 00:09:30|530.37|527.57|530.37|527.57|530.37|527.57|530.37|527.57|0
1649376580000|2022-04-08 00:09:40|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1649376590000|2022-04-08 00:09:50|530.37|527.57|530.37|527.57|530.37|527.57|530.37|527.57|0
1649376600000|2022-04-08 00:10:00|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1649376610000|2022-04-08 00:10:10|530.69|527.89|530.58|527.78|530.69|527.89|530.58|527.78|0
1649376620000|2022-04-08 00:10:20|530.48|527.68|530.79|527.99|530.79|527.99|530.48|527.68|0
1649376630000|2022-04-08 00:10:30|531|528.2|531|528.2|531|528.2|531|528.2|0
1649376640000|2022-04-08 00:10:40|531.22|528.42|531|528.2|531.22|528.42|531|528.2|0
1649376650000|2022-04-08 00:10:50|531.22|528.42|531|528.2|531.43|528.63|531|528.2|0
1649376660000|2022-04-08 00:11:00|530.9|528.1|530.9|528.1|530.9|528.1|530.9|528.1|0
1649376670000|2022-04-08 00:11:10|530.79|527.99|530.79|527.99|530.79|527.99|530.79|527.99|0
1649376680000|2022-04-08 00:11:20|530.69|527.89|530.58|527.78|530.69|527.89|530.58|527.78|0
1649376690000|2022-04-08 00:11:30|530.37|527.57|530.37|527.57|530.37|527.57|530.37|527.57|0
1649376700000|2022-04-08 00:11:40|530.79|527.99|530.79|527.99|530.79|527.99|530.79|527.99|0
1649376710000|2022-04-08 00:11:50|530.58|527.78|530.37|527.57|530.58|527.78|530.37|527.57|0
1649376720000|2022-04-08 00:12:00|530.16|527.36|530.79|527.99|530.79|527.99|530.16|527.36|0
1649376740000|2022-04-08 00:12:20|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1649376760000|2022-04-08 00:12:40|530.37|527.57|530.37|527.57|530.37|527.57|530.37|527.57|0
1649376770000|2022-04-08 00:12:50|530.16|527.36|530.37|527.57|530.37|527.57|530.16|527.36|0
1649376780000|2022-04-08 00:13:00|530.16|527.36|530.79|527.99|530.79|527.99|530.16|527.36|0
1649376790000|2022-04-08 00:13:10|530.58|527.78|530.79|527.99|530.79|527.99|530.58|527.78|0
1649376810000|2022-04-08 00:13:30|531|528.2|530.79|527.99|531|528.2|530.79|527.99|0
1649376830000|2022-04-08 00:13:50|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1649376840000|2022-04-08 00:14:00|530.69|527.89|530.79|527.99|530.79|527.99|530.69|527.89|0
1649376850000|2022-04-08 00:14:10|531|528.2|530.79|527.99|531|528.2|530.79|527.99|0
1649376860000|2022-04-08 00:14:20|530.69|527.89|531|528.2|531|528.2|530.69|527.89|0
1649376870000|2022-04-08 00:14:30|531.21|528.41|531.43|528.63|531.43|528.63|531.21|528.41|0
1649376880000|2022-04-08 00:14:40|531.21|528.41|531|528.2|531.21|528.41|531|528.2|0
1649376890000|2022-04-08 00:14:50|531.21|528.41|531.21|528.41|531.21|528.41|531|528.2|0
1649376900000|2022-04-08 00:15:00|531.43|528.63|531.64|528.84|531.64|528.84|531.43|528.63|0
1649376910000|2022-04-08 00:15:10|531.85|529.05|532.06|529.26|532.06|529.26|531.85|529.05|0
1649376920000|2022-04-08 00:15:20|532.27|529.47|532.27|529.47|532.48|529.68|532.27|529.47|0
1649376930000|2022-04-08 00:15:30|532.48|529.68|533.12|530.32|533.12|530.32|532.48|529.68|0
1649376940000|2022-04-08 00:15:40|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1649376950000|2022-04-08 00:15:50|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1649376960000|2022-04-08 00:16:00|532.91|530.11|533.33|530.53|533.33|530.53|532.91|530.11|0
1649376980000|2022-04-08 00:16:20|533.12|530.32|533.33|530.53|533.33|530.53|533.12|530.32|0
1649376990000|2022-04-08 00:16:30|533.12|530.32|533.33|530.53|533.33|530.53|533.12|530.32|0
1649377000000|2022-04-08 00:16:40|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1649377010000|2022-04-08 00:16:50|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1649377020000|2022-04-08 00:17:00|533.96|531.16|534.39|531.59|534.39|531.59|533.96|531.16|0
1649377030000|2022-04-08 00:17:10|534.07|531.27|533.96|531.16|534.07|531.27|533.96|531.16|0
1649377040000|2022-04-08 00:17:20|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1649377060000|2022-04-08 00:17:40|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1649377070000|2022-04-08 00:17:50|534.17|531.37|534.17|531.37|534.17|531.37|533.96|531.16|0
1649377080000|2022-04-08 00:18:00|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1649377090000|2022-04-08 00:18:10|534.17|531.37|533.96|531.16|534.17|531.37|533.96|531.16|0
1649377110000|2022-04-08 00:18:30|534.07|531.27|534.17|531.37|534.17|531.37|533.96|531.16|0
1649377120000|2022-04-08 00:18:40|533.96|531.16|534.28|531.48|534.28|531.48|533.96|531.16|0
1649377130000|2022-04-08 00:18:50|534.39|531.59|534.17|531.37|534.39|531.59|534.17|531.37|0
1649377140000|2022-04-08 00:19:00|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1649377160000|2022-04-08 00:19:20|534.28|531.48|534.17|531.37|534.39|531.59|534.17|531.37|0
1649377170000|2022-04-08 00:19:30|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1649377180000|2022-04-08 00:19:40|534.07|531.27|533.96|531.16|534.07|531.27|533.96|531.16|0
1649377190000|2022-04-08 00:19:50|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1649377200000|2022-04-08 00:20:00|534.6|531.8|535.23|532.43|535.23|532.43|534.6|531.8|0
1649377210000|2022-04-08 00:20:10|535.45|532.65|535.02|532.22|535.45|532.65|535.02|532.22|0
1649377220000|2022-04-08 00:20:20|534.81|532.01|534.6|531.8|534.81|532.01|534.39|531.59|0
1649377230000|2022-04-08 00:20:30|534.39|531.59|534.6|531.8|534.6|531.8|534.39|531.59|0
1649377240000|2022-04-08 00:20:40|534.39|531.59|534.17|531.37|534.39|531.59|534.17|531.37|0
1649377250000|2022-04-08 00:20:50|533.75|530.95|533.54|530.74|533.75|530.95|533.54|530.74|0
1649377260000|2022-04-08 00:21:00|533.33|530.53|533.54|530.74|533.54|530.74|533.12|530.32|0
1649377280000|2022-04-08 00:21:20|533.44|530.64|533.33|530.53|533.44|530.64|533.33|530.53|0
1649377290000|2022-04-08 00:21:30|533.23|530.43|533.12|530.32|533.33|530.53|533.12|530.32|0
1649377300000|2022-04-08 00:21:40|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1649377310000|2022-04-08 00:21:50|533.12|530.32|533.12|530.32|533.12|530.32|533.12|530.32|0
1649377320000|2022-04-08 00:22:00|533.33|530.53|533.33|530.53|533.33|530.53|533.33|530.53|0
1649377330000|2022-04-08 00:22:10|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1649377350000|2022-04-08 00:22:30|533.96|531.16|534.17|531.37|534.17|531.37|533.96|531.16|0
1649377360000|2022-04-08 00:22:40|534.07|531.27|534.17|531.37|534.17|531.37|534.07|531.27|0
1649377370000|2022-04-08 00:22:50|534.6|531.8|534.81|532.01|534.81|532.01|534.6|531.8|0
1649377380000|2022-04-08 00:23:00|534.6|531.8|534.6|531.8|534.6|531.8|534.6|531.8|0
1649377400000|2022-04-08 00:23:20|534.81|532.01|534.6|531.8|534.81|532.01|534.6|531.8|0
1649377410000|2022-04-08 00:23:30|534.81|532.01|534.6|531.8|534.81|532.01|534.6|531.8|0
1649377420000|2022-04-08 00:23:40|534.81|532.01|534.6|531.8|534.81|532.01|534.6|531.8|0
1649377430000|2022-04-08 00:23:50|534.81|532.01|534.6|531.8|534.92|532.12|534.6|531.8|0
1649377440000|2022-04-08 00:24:00|534.71|531.91|534.6|531.8|534.71|531.91|534.6|531.8|0
1649377450000|2022-04-08 00:24:10|534.81|532.01|534.6|531.8|534.81|532.01|534.6|531.8|0
1649377460000|2022-04-08 00:24:20|534.71|531.91|534.81|532.01|534.81|532.01|534.71|531.91|0
1649377470000|2022-04-08 00:24:30|534.6|531.8|534.6|531.8|534.81|532.01|534.6|531.8|0
1649377480000|2022-04-08 00:24:40|534.39|531.59|534.6|531.8|534.71|531.91|534.39|531.59|0
1649377490000|2022-04-08 00:24:50|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1649377500000|2022-04-08 00:25:00|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1649377510000|2022-04-08 00:25:10|535.13|532.33|534.81|532.01|535.13|532.33|534.81|532.01|0
1649377520000|2022-04-08 00:25:20|534.6|531.8|534.6|531.8|534.6|531.8|534.6|531.8|0
1649377530000|2022-04-08 00:25:30|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1649377540000|2022-04-08 00:25:40|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1649377550000|2022-04-08 00:25:50|535.02|532.22|534.81|532.01|535.02|532.22|534.81|532.01|0
1649377560000|2022-04-08 00:26:00|534.6|531.8|534.71|531.91|534.71|531.91|534.6|531.8|0
1649377570000|2022-04-08 00:26:10|534.6|531.8|534.17|531.37|534.6|531.8|534.17|531.37|0
1649377580000|2022-04-08 00:26:20|534.38|531.58|534.17|531.37|534.38|531.58|534.17|531.37|0
1649377590000|2022-04-08 00:26:30|534.28|531.48|534.17|531.37|534.28|531.48|534.17|531.37|0
1649377600000|2022-04-08 00:26:40|534.28|531.48|534.17|531.37|534.38|531.58|534.17|531.37|0
1649377610000|2022-04-08 00:26:50|534.38|531.58|534.38|531.58|534.49|531.69|534.38|531.58|0
1649377620000|2022-04-08 00:27:00|534.6|531.8|534.17|531.37|534.6|531.8|534.17|531.37|0
1649377630000|2022-04-08 00:27:10|534.38|531.58|534.6|531.8|534.6|531.8|534.38|531.58|0
1649377640000|2022-04-08 00:27:20|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1649377650000|2022-04-08 00:27:30|534.6|531.8|534.81|532.01|534.81|532.01|534.6|531.8|0
1649377660000|2022-04-08 00:27:40|534.6|531.8|534.6|531.8|534.6|531.8|534.6|531.8|0
1649377670000|2022-04-08 00:27:50|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1649377680000|2022-04-08 00:28:00|535.02|532.22|535.23|532.43|535.23|532.43|535.02|532.22|0
1649377690000|2022-04-08 00:28:10|534.81|532.01|535.02|532.22|535.02|532.22|534.81|532.01|0
1649377700000|2022-04-08 00:28:20|535.13|532.33|535.23|532.43|535.23|532.43|535.02|532.22|0
1649377710000|2022-04-08 00:28:30|535.02|532.22|535.23|532.43|535.44|532.64|535.02|532.22|0
1649377720000|2022-04-08 00:28:40|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1649377730000|2022-04-08 00:28:50|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1649377740000|2022-04-08 00:29:00|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1649377750000|2022-04-08 00:29:10|536.08|533.28|536.29|533.49|536.29|533.49|536.08|533.28|0
1649377760000|2022-04-08 00:29:20|537.14|534.34|537.99|535.19|537.99|535.19|537.14|534.34|0
1649377770000|2022-04-08 00:29:30|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1649377780000|2022-04-08 00:29:40|538.63|535.83|538.41|535.61|538.63|535.83|538.2|535.4|0
1649377790000|2022-04-08 00:29:50|538.2|535.4|538.41|535.61|538.84|536.04|538.2|535.4|0
1649377800000|2022-04-08 00:30:00|538.84|536.04|538.2|535.4|538.84|536.04|538.2|535.4|0
1649377810000|2022-04-08 00:30:10|538.41|535.61|538.41|535.61|538.63|535.83|538.41|535.61|0
1649377820000|2022-04-08 00:30:20|538.31|535.51|538.2|535.4|538.31|535.51|538.2|535.4|0
1649377830000|2022-04-08 00:30:30|538.41|535.61|538.2|535.4|538.41|535.61|538.2|535.4|0
1649377840000|2022-04-08 00:30:40|537.99|535.19|537.89|535.09|537.99|535.19|537.89|535.09|0
1649377850000|2022-04-08 00:30:50|537.99|535.19|537.78|534.98|537.99|535.19|537.78|534.98|0
1649377860000|2022-04-08 00:31:00|537.99|535.19|538.41|535.61|538.41|535.61|537.99|535.19|0
1649377870000|2022-04-08 00:31:10|538.31|535.51|538.41|535.61|538.41|535.61|538.2|535.4|0
1649377880000|2022-04-08 00:31:20|538.2|535.4|538.1|535.3|538.2|535.4|538.1|535.3|0
1649377890000|2022-04-08 00:31:30|537.99|535.19|537.99|535.19|537.99|535.19|537.78|534.98|0
1649377900000|2022-04-08 00:31:40|537.89|535.09|537.99|535.19|537.99|535.19|537.89|535.09|0
1649377910000|2022-04-08 00:31:50|538.2|535.4|537.99|535.19|538.2|535.4|537.99|535.19|0
1649377920000|2022-04-08 00:32:00|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1649377930000|2022-04-08 00:32:10|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649377940000|2022-04-08 00:32:20|537.78|534.98|538.1|535.3|538.2|535.4|537.78|534.98|0
1649377950000|2022-04-08 00:32:30|538.2|535.4|537.78|534.98|538.2|535.4|537.78|534.98|0
1649377960000|2022-04-08 00:32:40|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1649377970000|2022-04-08 00:32:50|538.1|535.3|537.99|535.19|538.1|535.3|537.99|535.19|0
1649377980000|2022-04-08 00:33:00|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1649377990000|2022-04-08 00:33:10|538.2|535.4|537.78|534.98|538.2|535.4|537.78|534.98|0
1649378000000|2022-04-08 00:33:20|537.56|534.76|538.41|535.61|538.41|535.61|537.56|534.76|0
1649378010000|2022-04-08 00:33:30|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1649378020000|2022-04-08 00:33:40|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1649378040000|2022-04-08 00:34:00|538.52|535.72|538.84|536.04|538.84|536.04|538.52|535.72|0
1649378060000|2022-04-08 00:34:20|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1649378070000|2022-04-08 00:34:30|538.84|536.04|538.84|536.04|538.84|536.04|538.63|535.83|0
1649378120000|2022-04-08 00:35:20|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1649378130000|2022-04-08 00:35:30|538.41|535.61|538.62|535.82|538.63|535.83|538.41|535.61|0
1649378140000|2022-04-08 00:35:40|538.52|535.72|538.2|535.4|538.52|535.72|538.2|535.4|0
1649378160000|2022-04-08 00:36:00|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1649378170000|2022-04-08 00:36:10|538.2|535.4|538.62|535.82|538.62|535.82|538.2|535.4|0
1649378180000|2022-04-08 00:36:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1649378190000|2022-04-08 00:36:30|538.62|535.82|538.84|536.04|538.84|536.04|538.62|535.82|0
1649378200000|2022-04-08 00:36:40|538.74|535.94|538.62|535.82|538.74|535.94|538.62|535.82|0
1649378210000|2022-04-08 00:36:50|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1649378220000|2022-04-08 00:37:00|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1649378240000|2022-04-08 00:37:20|538.41|535.61|538.2|535.4|538.41|535.61|538.2|535.4|0
1649378250000|2022-04-08 00:37:30|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649378270000|2022-04-08 00:37:50|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1649378280000|2022-04-08 00:38:00|538.41|535.61|538.2|535.4|538.41|535.61|538.2|535.4|0
1649378300000|2022-04-08 00:38:20|538.41|535.61|538.2|535.4|538.41|535.61|538.2|535.4|0
1649378310000|2022-04-08 00:38:30|537.99|535.19|537.99|535.19|538.2|535.4|537.99|535.19|0
1649378320000|2022-04-08 00:38:40|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378340000|2022-04-08 00:39:00|537.56|534.76|537.56|534.76|537.77|534.97|537.56|534.76|0
1649378350000|2022-04-08 00:39:10|537.77|534.97|537.56|534.76|537.77|534.97|537.56|534.76|0
1649378360000|2022-04-08 00:39:20|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1649378380000|2022-04-08 00:39:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649378400000|2022-04-08 00:40:00|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378410000|2022-04-08 00:40:10|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649378420000|2022-04-08 00:40:20|537.77|534.97|537.56|534.76|537.77|534.97|537.56|534.76|0
1649378430000|2022-04-08 00:40:30|537.77|534.97|537.56|534.76|537.77|534.97|537.56|534.76|0
1649378450000|2022-04-08 00:40:50|537.77|534.97|537.77|534.97|537.77|534.97|537.56|534.76|0
1649378460000|2022-04-08 00:41:00|537.99|535.19|537.99|535.19|537.99|535.19|537.77|534.97|0
1649378480000|2022-04-08 00:41:20|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378500000|2022-04-08 00:41:40|537.99|535.19|537.56|534.76|537.99|535.19|537.56|534.76|0
1649378510000|2022-04-08 00:41:50|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1649378520000|2022-04-08 00:42:00|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649378530000|2022-04-08 00:42:10|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378540000|2022-04-08 00:42:20|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649378550000|2022-04-08 00:42:30|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1649378560000|2022-04-08 00:42:40|537.77|534.97|537.99|535.19|537.99|535.19|537.77|534.97|0
1649378570000|2022-04-08 00:42:50|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378580000|2022-04-08 00:43:00|537.88|535.08|537.77|534.97|537.88|535.08|537.77|534.97|0
1649378590000|2022-04-08 00:43:10|537.88|535.08|537.77|534.97|537.99|535.19|537.77|534.97|0
1649378600000|2022-04-08 00:43:20|537.88|535.08|537.88|535.08|537.88|535.08|537.77|534.97|0
1649378610000|2022-04-08 00:43:30|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378640000|2022-04-08 00:44:00|537.99|535.19|537.88|535.08|537.99|535.19|537.88|535.08|0
1649378650000|2022-04-08 00:44:10|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649378660000|2022-04-08 00:44:20|537.77|534.97|537.56|534.76|537.77|534.97|537.56|534.76|0
1649378670000|2022-04-08 00:44:30|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378680000|2022-04-08 00:44:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649378690000|2022-04-08 00:44:50|537.67|534.87|537.77|534.97|537.77|534.97|537.56|534.76|0
1649378700000|2022-04-08 00:45:00|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649378720000|2022-04-08 00:45:20|537.35|534.55|537.03|534.23|537.35|534.55|536.92|534.12|0
1649378730000|2022-04-08 00:45:30|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1649378740000|2022-04-08 00:45:40|536.92|534.12|537.03|534.23|537.03|534.23|536.92|534.12|0
1649378750000|2022-04-08 00:45:50|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1649378760000|2022-04-08 00:46:00|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649378770000|2022-04-08 00:46:10|537.77|534.97|538.2|535.4|538.2|535.4|537.77|534.97|0
1649378790000|2022-04-08 00:46:30|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649378810000|2022-04-08 00:46:50|537.77|534.97|537.99|535.19|537.99|535.19|537.77|534.97|0
1649378820000|2022-04-08 00:47:00|538.2|535.4|538.2|535.4|538.41|535.61|538.2|535.4|0
1649378830000|2022-04-08 00:47:10|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649378840000|2022-04-08 00:47:20|537.77|534.97|537.56|534.76|537.77|534.97|537.56|534.76|0
1649378850000|2022-04-08 00:47:30|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378870000|2022-04-08 00:47:50|537.99|535.19|537.77|534.97|537.99|535.19|537.77|534.97|0
1649378880000|2022-04-08 00:48:00|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1649378890000|2022-04-08 00:48:10|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649378900000|2022-04-08 00:48:20|537.88|535.08|537.98|535.18|537.98|535.18|537.88|535.08|0
1649378920000|2022-04-08 00:48:40|537.77|534.97|537.98|535.18|537.98|535.18|537.77|534.97|0
1649378940000|2022-04-08 00:49:00|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1649378950000|2022-04-08 00:49:10|537.98|535.18|538.2|535.4|538.2|535.4|537.98|535.18|0
1649378980000|2022-04-08 00:49:40|537.98|535.18|537.98|535.18|537.98|535.18|537.77|534.97|0
1649378990000|2022-04-08 00:49:50|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649379000000|2022-04-08 00:50:00|537.56|534.76|537.56|534.76|537.56|534.76|537.35|534.55|0
1649379020000|2022-04-08 00:50:20|537.46|534.66|537.56|534.76|537.77|534.97|537.35|534.55|0
1649379030000|2022-04-08 00:50:30|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649379050000|2022-04-08 00:50:50|537.56|534.76|537.77|534.97|537.77|534.97|537.56|534.76|0
1649379070000|2022-04-08 00:51:10|537.67|534.87|537.56|534.76|537.67|534.87|537.56|534.76|0
1649379080000|2022-04-08 00:51:20|537.77|534.97|537.35|534.55|537.77|534.97|537.35|534.55|0
1649379120000|2022-04-08 00:52:00|537.46|534.66|537.35|534.55|537.56|534.76|537.35|534.55|0
1649379140000|2022-04-08 00:52:20|537.13|534.33|537.13|534.33|537.35|534.55|537.13|534.33|0
1649379150000|2022-04-08 00:52:30|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1649379160000|2022-04-08 00:52:40|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1649379170000|2022-04-08 00:52:50|537.35|534.55|537.13|534.33|537.35|534.55|537.13|534.33|0
1649379180000|2022-04-08 00:53:00|536.92|534.12|537.13|534.33|537.13|534.33|536.92|534.12|0
1649379190000|2022-04-08 00:53:10|537.25|534.45|537.13|534.33|537.25|534.45|537.13|534.33|0
1649379220000|2022-04-08 00:53:40|537.03|534.23|537.13|534.33|537.13|534.33|537.03|534.23|0
1649379230000|2022-04-08 00:53:50|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649379250000|2022-04-08 00:54:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1649379280000|2022-04-08 00:54:40|537.24|534.44|536.92|534.12|537.24|534.44|536.92|534.12|0
1649379290000|2022-04-08 00:54:50|537.13|534.33|537.24|534.44|537.24|534.44|537.13|534.33|0
1649379300000|2022-04-08 00:55:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1649379310000|2022-04-08 00:55:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1649379320000|2022-04-08 00:55:20|537.24|534.44|537.24|534.44|537.24|534.44|537.13|534.33|0
1649379330000|2022-04-08 00:55:30|537.13|534.33|537.13|534.33|537.13|534.33|536.92|534.12|0
1649379340000|2022-04-08 00:55:40|537.03|534.23|537.35|534.55|537.35|534.55|537.03|534.23|0
1649379350000|2022-04-08 00:55:50|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649379360000|2022-04-08 00:56:00|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1649379370000|2022-04-08 00:56:10|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649379380000|2022-04-08 00:56:20|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1649379390000|2022-04-08 00:56:30|537.46|534.66|537.56|534.76|537.56|534.76|537.46|534.66|0
1649379400000|2022-04-08 00:56:40|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1649379410000|2022-04-08 00:56:50|537.56|534.76|537.77|534.97|537.77|534.97|537.56|534.76|0
1649379420000|2022-04-08 00:57:00|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1649379430000|2022-04-08 00:57:10|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1649379440000|2022-04-08 00:57:20|537.98|535.18|537.77|534.97|537.98|535.18|537.77|534.97|0
1649379460000|2022-04-08 00:57:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649379470000|2022-04-08 00:57:50|537.77|534.97|537.56|534.76|537.77|534.97|537.56|534.76|0
1649379480000|2022-04-08 00:58:00|537.35|534.55|537.35|534.55|537.46|534.66|537.35|534.55|0
1649379490000|2022-04-08 00:58:10|537.24|534.44|537.13|534.33|537.24|534.44|537.13|534.33|0
1649379500000|2022-04-08 00:58:20|536.92|534.12|536.5|533.7|536.92|534.12|536.5|533.7|0
1649379510000|2022-04-08 00:58:30|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1649379530000|2022-04-08 00:58:50|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1649379550000|2022-04-08 00:59:10|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1649379580000|2022-04-08 00:59:40|536.4|533.6|536.28|533.48|536.4|533.6|536.28|533.48|0
1649379590000|2022-04-08 00:59:50|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1649379600000|2022-04-08 01:00:00|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1649379610000|2022-04-08 01:00:10|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1649379620000|2022-04-08 01:00:20|535.44|532.64|535.55|532.75|535.55|532.75|535.44|532.64|0
1649379630000|2022-04-08 01:00:30|535.65|532.85|535.86|533.06|535.86|533.06|535.65|532.85|0
1649379640000|2022-04-08 01:00:40|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1649379650000|2022-04-08 01:00:50|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1649379660000|2022-04-08 01:01:00|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1649379670000|2022-04-08 01:01:10|535.86|533.06|535.65|532.85|535.86|533.06|535.65|532.85|0
1649379680000|2022-04-08 01:01:20|535.86|533.06|535.76|532.96|535.86|533.06|535.76|532.96|0
1649379690000|2022-04-08 01:01:30|535.65|532.85|535.86|533.06|535.86|533.06|535.65|532.85|0
1649379700000|2022-04-08 01:01:40|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1649379710000|2022-04-08 01:01:50|535.86|533.06|536.07|533.27|536.07|533.27|535.86|533.06|0
1649379720000|2022-04-08 01:02:00|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1649379730000|2022-04-08 01:02:10|536.07|533.27|535.86|533.06|536.07|533.27|535.86|533.06|0
1649379740000|2022-04-08 01:02:20|536.07|533.27|536.28|533.48|536.28|533.48|536.07|533.27|0
1649379750000|2022-04-08 01:02:30|536.07|533.27|536.28|533.48|536.28|533.48|536.07|533.27|0
1649379760000|2022-04-08 01:02:40|536.07|533.27|536.28|533.48|536.28|533.48|536.07|533.27|0
1649379780000|2022-04-08 01:03:00|536.39|533.59|536.5|533.7|536.5|533.7|536.39|533.59|0
1649379790000|2022-04-08 01:03:10|536.39|533.59|536.28|533.48|536.39|533.59|536.28|533.48|0
1649379800000|2022-04-08 01:03:20|536.07|533.27|536.28|533.48|536.28|533.48|536.07|533.27|0
1649379820000|2022-04-08 01:03:40|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1649379830000|2022-04-08 01:03:50|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1649379840000|2022-04-08 01:04:00|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1649379900000|2022-04-08 01:05:00|535.86|533.06|535.65|532.85|535.86|533.06|535.44|532.64|0
1649379910000|2022-04-08 01:05:10|535.86|533.06|536.07|533.27|536.07|533.27|535.76|532.96|0
1649379920000|2022-04-08 01:05:20|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1649379950000|2022-04-08 01:05:50|536.07|533.27|536.28|533.48|536.28|533.48|536.07|533.27|0
1649379960000|2022-04-08 01:06:00|536.18|533.38|536.28|533.48|536.28|533.48|536.18|533.38|0
1649379970000|2022-04-08 01:06:10|536.18|533.38|536.07|533.27|536.18|533.38|536.07|533.27|0
1649379980000|2022-04-08 01:06:20|536.18|533.38|536.28|533.48|536.28|533.48|536.18|533.38|0
1649380000000|2022-04-08 01:06:40|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1649380020000|2022-04-08 01:07:00|535.97|533.17|536.07|533.27|536.07|533.27|535.97|533.17|0
1649380030000|2022-04-08 01:07:10|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1649380040000|2022-04-08 01:07:20|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1649380070000|2022-04-08 01:07:50|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1649380080000|2022-04-08 01:08:00|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1649380120000|2022-04-08 01:08:40|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1649380130000|2022-04-08 01:08:50|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1649380140000|2022-04-08 01:09:00|535.43|532.63|535.86|533.06|536.07|533.27|535.43|532.63|0
1649380150000|2022-04-08 01:09:10|535.65|532.85|535.86|533.06|535.86|533.06|535.65|532.85|0
1649380160000|2022-04-08 01:09:20|536.07|533.27|535.86|533.06|536.07|533.27|535.86|533.06|0
1649380180000|2022-04-08 01:09:40|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1649380190000|2022-04-08 01:09:50|536.28|533.48|536.49|533.69|536.49|533.69|536.28|533.48|0
1649380200000|2022-04-08 01:10:00|536.28|533.48|536.49|533.69|536.92|534.12|536.28|533.48|0
1649380210000|2022-04-08 01:10:10|536.6|533.8|536.49|533.69|536.6|533.8|536.49|533.69|0
1649380220000|2022-04-08 01:10:20|536.28|533.48|536.28|533.48|536.49|533.69|536.28|533.48|0
1649380230000|2022-04-08 01:10:30|536.71|533.91|536.49|533.69|536.71|533.91|536.49|533.69|0
1649380240000|2022-04-08 01:10:40|536.6|533.8|536.92|534.12|536.92|534.12|536.6|533.8|0
1649380250000|2022-04-08 01:10:50|537.13|534.33|536.71|533.91|537.13|534.33|536.71|533.91|0
1649380260000|2022-04-08 01:11:00|536.92|534.12|536.82|534.02|536.92|534.12|536.82|534.02|0
1649380270000|2022-04-08 01:11:10|536.92|534.12|536.71|533.91|536.92|534.12|536.71|533.91|0
1649380280000|2022-04-08 01:11:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1649380290000|2022-04-08 01:11:30|536.71|533.91|536.71|533.91|536.82|534.02|536.71|533.91|0
1649380300000|2022-04-08 01:11:40|536.82|534.02|536.71|533.91|536.82|534.02|536.71|533.91|0
1649380310000|2022-04-08 01:11:50|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1649380320000|2022-04-08 01:12:00|536.71|533.91|536.71|533.91|536.92|534.12|536.71|533.91|0
1649380330000|2022-04-08 01:12:10|536.92|534.12|536.82|534.02|536.92|534.12|536.82|534.02|0
1649380340000|2022-04-08 01:12:20|537.13|534.33|536.92|534.12|537.13|534.33|536.92|534.12|0
1649380350000|2022-04-08 01:12:30|537.03|534.23|537.13|534.33|537.13|534.33|537.03|534.23|0
1649380360000|2022-04-08 01:12:40|536.92|534.12|536.71|533.91|536.92|534.12|536.71|533.91|0
1649380370000|2022-04-08 01:12:50|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1649380380000|2022-04-08 01:13:00|537.03|534.23|537.13|534.33|537.13|534.33|536.92|534.12|0
1649380390000|2022-04-08 01:13:10|536.92|534.12|537.13|534.33|537.13|534.33|536.92|534.12|0
1649380400000|2022-04-08 01:13:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1649380410000|2022-04-08 01:13:30|537.13|534.33|537.13|534.33|537.13|534.33|537.03|534.23|0
1649380430000|2022-04-08 01:13:50|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1649380440000|2022-04-08 01:14:00|536.92|534.12|537.34|534.54|537.34|534.54|536.92|534.12|0
1649380450000|2022-04-08 01:14:10|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1649380460000|2022-04-08 01:14:20|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1649380470000|2022-04-08 01:14:30|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1649380480000|2022-04-08 01:14:40|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1649380490000|2022-04-08 01:14:50|537.55|534.75|537.34|534.54|537.55|534.75|537.34|534.54|0
1649380500000|2022-04-08 01:15:00|537.45|534.65|536.71|533.91|537.45|534.65|536.71|533.91|0
1649380510000|2022-04-08 01:15:10|536.92|534.12|536.82|534.02|536.92|534.12|536.71|533.91|0
1649380520000|2022-04-08 01:15:20|536.92|534.12|536.71|533.91|536.92|534.12|536.71|533.91|0
1649380530000|2022-04-08 01:15:30|536.92|534.12|536.71|533.91|536.92|534.12|536.71|533.91|0
1649380540000|2022-04-08 01:15:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1649380550000|2022-04-08 01:15:50|537.03|534.23|537.13|534.33|537.13|534.33|537.03|534.23|0
1649380560000|2022-04-08 01:16:00|537.34|534.54|537.13|534.33|537.34|534.54|537.13|534.33|0
1649380570000|2022-04-08 01:16:10|537.34|534.54|537.34|534.54|537.55|534.75|537.34|534.54|0
1649380580000|2022-04-08 01:16:20|537.55|534.75|537.77|534.97|537.77|534.97|537.55|534.75|0
1649380590000|2022-04-08 01:16:30|537.98|535.18|538.19|535.39|538.19|535.39|537.98|535.18|0
1649380600000|2022-04-08 01:16:40|538.3|535.5|538.4|535.6|538.4|535.6|538.3|535.5|0
1649380610000|2022-04-08 01:16:50|538.62|535.82|538.4|535.6|538.62|535.82|538.4|535.6|0
1649380630000|2022-04-08 01:17:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649380640000|2022-04-08 01:17:20|538.4|535.6|538.3|535.5|538.4|535.6|538.3|535.5|0
1649380650000|2022-04-08 01:17:30|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649380660000|2022-04-08 01:17:40|538.3|535.5|538.19|535.39|538.3|535.5|538.19|535.39|0
1649380670000|2022-04-08 01:17:50|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1649380680000|2022-04-08 01:18:00|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649380690000|2022-04-08 01:18:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649380720000|2022-04-08 01:18:40|538.4|535.6|538.4|535.6|538.4|535.6|538.19|535.39|0
1649380730000|2022-04-08 01:18:50|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649380740000|2022-04-08 01:19:00|538.3|535.5|538.19|535.39|538.4|535.6|538.19|535.39|0
1649380750000|2022-04-08 01:19:10|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1649380770000|2022-04-08 01:19:30|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649380780000|2022-04-08 01:19:40|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1649380800000|2022-04-08 01:20:00|537.88|535.08|537.77|534.97|537.98|535.18|537.77|534.97|0
1649380810000|2022-04-08 01:20:10|537.55|534.75|537.34|534.54|537.55|534.75|537.34|534.54|0
1649380820000|2022-04-08 01:20:20|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1649380830000|2022-04-08 01:20:30|537.34|534.54|537.55|534.75|537.55|534.75|537.34|534.54|0
1649380840000|2022-04-08 01:20:40|537.66|534.86|537.55|534.75|537.77|534.97|537.55|534.75|0
1649380860000|2022-04-08 01:21:00|537.77|534.97|537.55|534.75|537.98|535.18|537.55|534.75|0
1649380870000|2022-04-08 01:21:10|537.66|534.86|537.66|534.86|537.66|534.86|537.66|534.86|0
1649380880000|2022-04-08 01:21:20|537.55|534.75|537.55|534.75|537.66|534.86|537.55|534.75|0
1649380890000|2022-04-08 01:21:30|537.66|534.86|538.19|535.39|538.19|535.39|537.66|534.86|0
1649380900000|2022-04-08 01:21:40|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649380910000|2022-04-08 01:21:50|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649380950000|2022-04-08 01:22:30|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649380960000|2022-04-08 01:22:40|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649380980000|2022-04-08 01:23:00|538.4|535.6|538.61|535.81|538.61|535.81|538.19|535.39|0
1649380990000|2022-04-08 01:23:10|538.51|535.71|538.4|535.6|538.61|535.81|538.4|535.6|0
1649381000000|2022-04-08 01:23:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649381010000|2022-04-08 01:23:30|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649381020000|2022-04-08 01:23:40|538.61|535.81|538.83|536.03|538.83|536.03|538.61|535.81|0
1649381040000|2022-04-08 01:24:00|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649381050000|2022-04-08 01:24:10|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1649381060000|2022-04-08 01:24:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649381070000|2022-04-08 01:24:30|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1649381100000|2022-04-08 01:25:00|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381120000|2022-04-08 01:25:20|538.61|535.81|538.4|535.6|538.61|535.81|538.4|535.6|0
1649381150000|2022-04-08 01:25:50|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649381160000|2022-04-08 01:26:00|538.4|535.6|538.19|535.39|538.4|535.6|538.19|535.39|0
1649381180000|2022-04-08 01:26:20|538.3|535.5|538.4|535.6|538.4|535.6|538.3|535.5|0
1649381200000|2022-04-08 01:26:40|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649381230000|2022-04-08 01:27:10|537.98|535.18|538.19|535.39|538.19|535.39|537.98|535.18|0
1649381250000|2022-04-08 01:27:30|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381290000|2022-04-08 01:28:10|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649381300000|2022-04-08 01:28:20|538.83|536.03|538.61|535.81|538.83|536.03|538.61|535.81|0
1649381330000|2022-04-08 01:28:50|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381340000|2022-04-08 01:29:00|538.19|535.39|538.4|535.6|538.4|535.6|538.19|535.39|0
1649381350000|2022-04-08 01:29:10|538.19|535.39|538.19|535.39|538.4|535.6|538.19|535.39|0
1649381370000|2022-04-08 01:29:30|537.98|535.18|538.19|535.39|538.19|535.39|537.98|535.18|0
1649381380000|2022-04-08 01:29:40|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381390000|2022-04-08 01:29:50|538.19|535.39|538.4|535.6|538.4|535.6|538.19|535.39|0
1649381400000|2022-04-08 01:30:00|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649381420000|2022-04-08 01:30:20|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381430000|2022-04-08 01:30:30|538.19|535.39|538.4|535.6|538.4|535.6|538.19|535.39|0
1649381440000|2022-04-08 01:30:40|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649381460000|2022-04-08 01:31:00|538.3|535.5|538.4|535.6|538.4|535.6|538.19|535.39|0
1649381490000|2022-04-08 01:31:30|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649381500000|2022-04-08 01:31:40|538.61|535.81|538.19|535.39|538.61|535.81|538.19|535.39|0
1649381510000|2022-04-08 01:31:50|538.4|535.6|538.19|535.39|538.4|535.6|538.19|535.39|0
1649381520000|2022-04-08 01:32:00|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1649381530000|2022-04-08 01:32:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649381540000|2022-04-08 01:32:20|537.98|535.18|538.19|535.39|538.19|535.39|537.98|535.18|0
1649381560000|2022-04-08 01:32:40|538.3|535.5|538.4|535.6|538.4|535.6|538.3|535.5|0
1649381580000|2022-04-08 01:33:00|538.3|535.5|538.19|535.39|538.3|535.5|538.19|535.39|0
1649381590000|2022-04-08 01:33:10|538.4|535.6|538.19|535.39|538.4|535.6|538.19|535.39|0
1649381630000|2022-04-08 01:33:50|538.4|535.6|538.19|535.39|538.4|535.6|538.19|535.39|0
1649381640000|2022-04-08 01:34:00|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649381660000|2022-04-08 01:34:20|538.09|535.29|538.19|535.39|538.19|535.39|538.09|535.29|0
1649381670000|2022-04-08 01:34:30|537.97|535.17|538.19|535.39|538.19|535.39|537.97|535.17|0
1649381680000|2022-04-08 01:34:40|538.09|535.29|538.19|535.39|538.19|535.39|538.09|535.29|0
1649381690000|2022-04-08 01:34:50|538.4|535.6|538.4|535.6|538.4|535.6|538.3|535.5|0
1649381700000|2022-04-08 01:35:00|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649381710000|2022-04-08 01:35:10|538.3|535.5|538.3|535.5|538.4|535.6|538.19|535.39|0
1649381720000|2022-04-08 01:35:20|538.19|535.39|537.97|535.17|538.19|535.39|537.97|535.17|0
1649381780000|2022-04-08 01:36:20|538.08|535.28|538.3|535.5|538.3|535.5|538.08|535.28|0
1649381790000|2022-04-08 01:36:30|538.4|535.6|538.61|535.81|538.61|535.81|538.4|535.6|0
1649381800000|2022-04-08 01:36:40|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1649381830000|2022-04-08 01:37:10|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649381840000|2022-04-08 01:37:20|538.72|535.92|538.82|536.02|538.82|536.02|538.72|535.92|0
1649381850000|2022-04-08 01:37:30|538.61|535.81|538.61|535.81|538.61|535.81|538.4|535.6|0
1649381860000|2022-04-08 01:37:40|538.4|535.6|538.19|535.39|538.4|535.6|538.19|535.39|0
1649381870000|2022-04-08 01:37:50|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381890000|2022-04-08 01:38:10|538.3|535.5|538.61|535.81|538.61|535.81|538.3|535.5|0
1649381900000|2022-04-08 01:38:20|538.82|536.02|538.61|535.81|538.82|536.02|538.61|535.81|0
1649381920000|2022-04-08 01:38:40|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649381930000|2022-04-08 01:38:50|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381940000|2022-04-08 01:39:00|538.51|535.71|538.4|535.6|538.51|535.71|538.4|535.6|0
1649381950000|2022-04-08 01:39:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649381960000|2022-04-08 01:39:20|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1649381970000|2022-04-08 01:39:30|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1649381990000|2022-04-08 01:39:50|537.97|535.17|538.19|535.39|538.19|535.39|537.97|535.17|0
1649382000000|2022-04-08 01:40:00|537.97|535.17|538.19|535.39|538.19|535.39|537.97|535.17|0
1649382020000|2022-04-08 01:40:20|538.08|535.28|537.97|535.17|538.08|535.28|537.97|535.17|0
1649382050000|2022-04-08 01:40:50|537.34|534.54|537.34|534.54|537.55|534.75|537.34|534.54|0
1649382060000|2022-04-08 01:41:00|536.7|533.9|536.91|534.11|536.91|534.11|536.7|533.9|0
1649382070000|2022-04-08 01:41:10|536.7|533.9|536.7|533.9|536.91|534.11|536.7|533.9|0
1649382080000|2022-04-08 01:41:20|536.81|534.01|537.34|534.54|537.34|534.54|536.81|534.01|0
1649382100000|2022-04-08 01:41:40|537.12|534.32|536.91|534.11|537.12|534.32|536.91|534.11|0
1649382110000|2022-04-08 01:41:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1649382120000|2022-04-08 01:42:00|536.91|534.11|537.12|534.32|537.12|534.32|536.91|534.11|0
1649382130000|2022-04-08 01:42:10|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1649382150000|2022-04-08 01:42:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1649382160000|2022-04-08 01:42:40|536.91|534.11|536.91|534.11|537.02|534.22|536.91|534.11|0
1649382170000|2022-04-08 01:42:50|537.12|534.32|536.91|534.11|537.12|534.32|536.91|534.11|0
1649382180000|2022-04-08 01:43:00|537.12|534.32|537.12|534.32|537.12|534.32|536.91|534.11|0
1649382190000|2022-04-08 01:43:10|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1649382200000|2022-04-08 01:43:20|536.7|533.9|536.27|533.47|536.7|533.9|536.27|533.47|0
1649382210000|2022-04-08 01:43:30|536.49|533.69|536.7|533.9|536.7|533.9|536.49|533.69|0
1649382240000|2022-04-08 01:44:00|536.81|534.01|536.7|533.9|536.81|534.01|536.7|533.9|0
1649382280000|2022-04-08 01:44:40|536.49|533.69|536.7|533.9|536.7|533.9|536.49|533.69|0
1649382290000|2022-04-08 01:44:50|536.6|533.8|536.49|533.69|536.6|533.8|536.49|533.69|0
1649382310000|2022-04-08 01:45:10|536.27|533.47|536.49|533.69|536.49|533.69|536.27|533.47|0
1649382320000|2022-04-08 01:45:20|536.6|533.8|536.7|533.9|536.7|533.9|536.6|533.8|0
1649382330000|2022-04-08 01:45:30|536.49|533.69|536.49|533.69|536.7|533.9|536.49|533.69|0
1649382340000|2022-04-08 01:45:40|536.38|533.58|536.49|533.69|536.49|533.69|536.27|533.47|0
1649382350000|2022-04-08 01:45:50|536.27|533.47|536.27|533.47|536.38|533.58|536.27|533.47|0
1649382380000|2022-04-08 01:46:20|536.49|533.69|536.7|533.9|536.7|533.9|536.49|533.69|0
1649382390000|2022-04-08 01:46:30|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1649382420000|2022-04-08 01:47:00|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1649382430000|2022-04-08 01:47:10|536.6|533.8|536.49|533.69|536.7|533.9|536.49|533.69|0
1649382440000|2022-04-08 01:47:20|536.27|533.47|536.27|533.47|536.49|533.69|536.27|533.47|0
1649382450000|2022-04-08 01:47:30|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1649382460000|2022-04-08 01:47:40|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1649382470000|2022-04-08 01:47:50|536.49|533.69|536.38|533.58|536.49|533.69|536.27|533.47|0
1649382480000|2022-04-08 01:48:00|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1649382490000|2022-04-08 01:48:10|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1649382500000|2022-04-08 01:48:20|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1649382510000|2022-04-08 01:48:30|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1649382520000|2022-04-08 01:48:40|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1649382530000|2022-04-08 01:48:50|536.49|533.69|536.49|533.69|536.7|533.9|536.49|533.69|0
1649382540000|2022-04-08 01:49:00|536.6|533.8|536.49|533.69|536.7|533.9|536.49|533.69|0
1649382560000|2022-04-08 01:49:20|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1649382600000|2022-04-08 01:50:00|536.49|533.69|536.7|533.9|536.7|533.9|536.49|533.69|0
1649382610000|2022-04-08 01:50:10|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1649382660000|2022-04-08 01:51:00|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1649382670000|2022-04-08 01:51:10|536.81|534.01|536.91|534.11|536.91|534.11|536.81|534.01|0
1649382680000|2022-04-08 01:51:20|536.7|533.9|536.91|534.11|536.91|534.11|536.7|533.9|0
1649382700000|2022-04-08 01:51:40|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1649382710000|2022-04-08 01:51:50|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1649382720000|2022-04-08 01:52:00|536.81|534.01|536.81|534.01|536.91|534.11|536.81|534.01|0
1649382730000|2022-04-08 01:52:10|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1649382740000|2022-04-08 01:52:20|537.02|534.22|537.12|534.32|537.12|534.32|537.02|534.22|0
1649382760000|2022-04-08 01:52:40|537.33|534.53|537.55|534.75|537.55|534.75|537.33|534.53|0
1649382770000|2022-04-08 01:52:50|537.76|534.96|538.4|535.6|538.4|535.6|537.76|534.96|0
1649382790000|2022-04-08 01:53:10|538.18|535.38|537.97|535.17|538.18|535.38|537.97|535.17|0
1649382800000|2022-04-08 01:53:20|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649382810000|2022-04-08 01:53:30|538.4|535.6|538.18|535.38|538.4|535.6|538.18|535.38|0
1649382820000|2022-04-08 01:53:40|537.97|535.17|538.08|535.28|538.08|535.28|537.97|535.17|0
1649382830000|2022-04-08 01:53:50|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649382840000|2022-04-08 01:54:00|538.4|535.6|538.4|535.6|538.61|535.81|538.4|535.6|0
1649382850000|2022-04-08 01:54:10|538.18|535.38|538.4|535.6|538.61|535.81|538.18|535.38|0
1649382860000|2022-04-08 01:54:20|538.61|535.81|538.82|536.02|538.82|536.02|538.61|535.81|0
1649382870000|2022-04-08 01:54:30|538.61|535.81|538.82|536.02|538.82|536.02|538.61|535.81|0
1649382900000|2022-04-08 01:55:00|538.61|535.81|538.82|536.02|538.82|536.02|538.61|535.81|0
1649382910000|2022-04-08 01:55:10|538.61|535.81|538.82|536.02|538.82|536.02|538.61|535.81|0
1649382930000|2022-04-08 01:55:30|538.61|535.81|538.82|536.02|538.82|536.02|538.61|535.81|0
1649382940000|2022-04-08 01:55:40|538.72|535.92|538.61|535.81|538.72|535.92|538.61|535.81|0
1649382950000|2022-04-08 01:55:50|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1649383020000|2022-04-08 01:57:00|538.61|535.81|538.39|535.59|538.61|535.81|538.39|535.59|0
1649383030000|2022-04-08 01:57:10|538.18|535.38|538.39|535.59|538.39|535.59|538.18|535.38|0
1649383040000|2022-04-08 01:57:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649383050000|2022-04-08 01:57:30|538.82|536.02|538.61|535.81|538.82|536.02|538.61|535.81|0
1649383070000|2022-04-08 01:57:50|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1649383090000|2022-04-08 01:58:10|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649383110000|2022-04-08 01:58:30|538.82|536.02|538.82|536.02|538.82|536.02|538.72|535.92|0
1649383120000|2022-04-08 01:58:40|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649383140000|2022-04-08 01:59:00|538.39|535.59|538.61|535.81|538.61|535.81|538.39|535.59|0
1649383150000|2022-04-08 01:59:10|538.5|535.7|538.5|535.7|538.61|535.81|538.5|535.7|0
1649383160000|2022-04-08 01:59:20|538.39|535.59|538.61|535.81|538.61|535.81|538.39|535.59|0
1649383170000|2022-04-08 01:59:30|538.5|535.7|538.61|535.81|538.61|535.81|538.5|535.7|0
1649383180000|2022-04-08 01:59:40|538.82|536.02|538.72|535.92|538.82|536.02|538.72|535.92|0
1649383190000|2022-04-08 01:59:50|538.82|536.02|538.61|535.81|538.82|536.02|538.61|535.81|0
1649383200000|2022-04-08 02:00:00|538.72|535.92|538.39|535.59|538.72|535.92|538.39|535.59|0
1649383210000|2022-04-08 02:00:10|538.18|535.38|538.39|535.59|538.39|535.59|538.18|535.38|0
1649383220000|2022-04-08 02:00:20|538.5|535.7|538.61|535.81|538.61|535.81|538.5|535.7|0
1649383230000|2022-04-08 02:00:30|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1649383240000|2022-04-08 02:00:40|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1649383250000|2022-04-08 02:00:50|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649383260000|2022-04-08 02:01:00|538.82|536.02|538.61|535.81|538.82|536.02|538.61|535.81|0
1649383270000|2022-04-08 02:01:10|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1649383280000|2022-04-08 02:01:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1649383300000|2022-04-08 02:01:40|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1649383310000|2022-04-08 02:01:50|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383330000|2022-04-08 02:02:10|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649383340000|2022-04-08 02:02:20|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383350000|2022-04-08 02:02:30|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1649383360000|2022-04-08 02:02:40|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383370000|2022-04-08 02:02:50|537.97|535.17|537.97|535.17|538.18|535.38|537.97|535.17|0
1649383380000|2022-04-08 02:03:00|537.87|535.07|538.18|535.38|538.18|535.38|537.87|535.07|0
1649383390000|2022-04-08 02:03:10|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649383400000|2022-04-08 02:03:20|537.76|534.96|537.54|534.74|537.76|534.96|537.54|534.74|0
1649383410000|2022-04-08 02:03:30|537.44|534.64|538.18|535.38|538.18|535.38|537.44|534.64|0
1649383420000|2022-04-08 02:03:40|537.97|535.17|537.54|534.74|537.97|535.17|537.54|534.74|0
1649383430000|2022-04-08 02:03:50|537.33|534.53|537.54|534.74|537.54|534.74|537.33|534.53|0
1649383440000|2022-04-08 02:04:00|537.76|534.96|537.54|534.74|537.76|534.96|537.44|534.64|0
1649383450000|2022-04-08 02:04:10|537.65|534.85|537.54|534.74|537.65|534.85|537.54|534.74|0
1649383470000|2022-04-08 02:04:30|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1649383480000|2022-04-08 02:04:40|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1649383490000|2022-04-08 02:04:50|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649383500000|2022-04-08 02:05:00|537.65|534.85|537.76|534.96|537.76|534.96|537.54|534.74|0
1649383510000|2022-04-08 02:05:10|537.54|534.74|537.54|534.74|537.54|534.74|537.44|534.64|0
1649383520000|2022-04-08 02:05:20|537.76|534.96|537.65|534.85|537.76|534.96|537.65|534.85|0
1649383530000|2022-04-08 02:05:30|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649383540000|2022-04-08 02:05:40|537.33|534.53|537.12|534.32|537.33|534.53|537.12|534.32|0
1649383570000|2022-04-08 02:06:10|537.23|534.43|537.12|534.32|537.33|534.53|537.12|534.32|0
1649383590000|2022-04-08 02:06:30|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649383610000|2022-04-08 02:06:50|537.44|534.64|537.65|534.85|537.65|534.85|537.44|534.64|0
1649383620000|2022-04-08 02:07:00|537.76|534.96|537.54|534.74|537.76|534.96|537.54|534.74|0
1649383630000|2022-04-08 02:07:10|537.44|534.64|537.33|534.53|537.44|534.64|537.33|534.53|0
1649383640000|2022-04-08 02:07:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649383680000|2022-04-08 02:08:00|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649383700000|2022-04-08 02:08:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649383720000|2022-04-08 02:08:40|537.33|534.53|537.54|534.74|537.54|534.74|537.33|534.53|0
1649383730000|2022-04-08 02:08:50|537.75|534.95|537.54|534.74|537.75|534.95|537.54|534.74|0
1649383740000|2022-04-08 02:09:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1649383760000|2022-04-08 02:09:20|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649383770000|2022-04-08 02:09:30|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383780000|2022-04-08 02:09:40|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649383800000|2022-04-08 02:10:00|538.08|535.28|537.97|535.17|538.08|535.28|537.97|535.17|0
1649383810000|2022-04-08 02:10:10|538.08|535.28|538.29|535.49|538.29|535.49|538.08|535.28|0
1649383820000|2022-04-08 02:10:20|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1649383830000|2022-04-08 02:10:30|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1649383840000|2022-04-08 02:10:40|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383860000|2022-04-08 02:11:00|538.08|535.28|538.18|535.38|538.18|535.38|538.08|535.28|0
1649383870000|2022-04-08 02:11:10|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649383890000|2022-04-08 02:11:30|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383900000|2022-04-08 02:11:40|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1649383910000|2022-04-08 02:11:50|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383920000|2022-04-08 02:12:00|538.08|535.28|538.08|535.28|538.08|535.28|537.97|535.17|0
1649383930000|2022-04-08 02:12:10|538.18|535.38|538.18|535.38|538.39|535.59|538.18|535.38|0
1649383940000|2022-04-08 02:12:20|538.08|535.28|538.18|535.38|538.18|535.38|537.97|535.17|0
1649383950000|2022-04-08 02:12:30|538.08|535.28|537.97|535.17|538.08|535.28|537.97|535.17|0
1649383970000|2022-04-08 02:12:50|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649383980000|2022-04-08 02:13:00|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1649384020000|2022-04-08 02:13:40|538.18|535.38|538.08|535.28|538.18|535.38|537.97|535.17|0
1649384030000|2022-04-08 02:13:50|538.18|535.38|538.18|535.38|538.18|535.38|537.97|535.17|0
1649384040000|2022-04-08 02:14:00|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649384050000|2022-04-08 02:14:10|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1649384060000|2022-04-08 02:14:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384070000|2022-04-08 02:14:30|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1649384100000|2022-04-08 02:15:00|537.65|534.85|537.33|534.53|537.65|534.85|537.33|534.53|0
1649384130000|2022-04-08 02:15:30|537.12|534.32|537.23|534.43|537.33|534.53|537.12|534.32|0
1649384140000|2022-04-08 02:15:40|537.33|534.53|537.12|534.32|537.33|534.53|537.12|534.32|0
1649384150000|2022-04-08 02:15:50|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1649384170000|2022-04-08 02:16:10|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1649384180000|2022-04-08 02:16:20|537.23|534.43|537.33|534.53|537.33|534.53|537.23|534.43|0
1649384200000|2022-04-08 02:16:40|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384220000|2022-04-08 02:17:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1649384240000|2022-04-08 02:17:20|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1649384250000|2022-04-08 02:17:30|537.86|535.06|537.97|535.17|537.97|535.17|537.75|534.95|0
1649384280000|2022-04-08 02:18:00|538.18|535.38|538.81|536.01|538.81|536.01|538.18|535.38|0
1649384290000|2022-04-08 02:18:10|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1649384300000|2022-04-08 02:18:20|538.81|536.01|538.71|535.91|538.81|536.01|538.71|535.91|0
1649384310000|2022-04-08 02:18:30|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1649384340000|2022-04-08 02:19:00|538.5|535.7|538.39|535.59|538.5|535.7|538.39|535.59|0
1649384350000|2022-04-08 02:19:10|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1649384360000|2022-04-08 02:19:20|538.39|535.59|538.29|535.49|538.39|535.59|538.29|535.49|0
1649384370000|2022-04-08 02:19:30|538.18|535.38|537.96|535.16|538.18|535.38|537.96|535.16|0
1649384380000|2022-04-08 02:19:40|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1649384390000|2022-04-08 02:19:50|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1649384400000|2022-04-08 02:20:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1649384410000|2022-04-08 02:20:10|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1649384420000|2022-04-08 02:20:20|537.75|534.95|537.86|535.06|537.86|535.06|537.75|534.95|0
1649384430000|2022-04-08 02:20:30|537.75|534.95|537.96|535.16|537.96|535.16|537.75|534.95|0
1649384440000|2022-04-08 02:20:40|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1649384450000|2022-04-08 02:20:50|537.75|534.95|537.96|535.16|537.96|535.16|537.75|534.95|0
1649384460000|2022-04-08 02:21:00|537.75|534.95|537.54|534.74|537.75|534.95|537.54|534.74|0
1649384470000|2022-04-08 02:21:10|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649384520000|2022-04-08 02:22:00|537.44|534.64|537.33|534.53|537.44|534.64|537.33|534.53|0
1649384530000|2022-04-08 02:22:10|537.54|534.74|537.33|534.53|537.54|534.74|537.33|534.53|0
1649384540000|2022-04-08 02:22:20|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1649384550000|2022-04-08 02:22:30|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649384560000|2022-04-08 02:22:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1649384570000|2022-04-08 02:22:50|537.33|534.53|537.11|534.31|537.33|534.53|537.11|534.31|0
1649384580000|2022-04-08 02:23:00|537.33|534.53|537.23|534.43|537.33|534.53|537.11|534.31|0
1649384590000|2022-04-08 02:23:10|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1649384600000|2022-04-08 02:23:20|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649384620000|2022-04-08 02:23:40|537.11|534.31|537.33|534.53|537.33|534.53|537.11|534.31|0
1649384640000|2022-04-08 02:24:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384660000|2022-04-08 02:24:20|537.44|534.64|537.75|534.95|537.75|534.95|537.44|534.64|0
1649384670000|2022-04-08 02:24:30|537.54|534.74|537.65|534.85|537.75|534.95|537.54|534.74|0
1649384680000|2022-04-08 02:24:40|537.54|534.74|537.33|534.53|537.54|534.74|537.33|534.53|0
1649384690000|2022-04-08 02:24:50|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384700000|2022-04-08 02:25:00|537.75|534.95|537.54|534.74|537.75|534.95|537.33|534.53|0
1649384720000|2022-04-08 02:25:20|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1649384740000|2022-04-08 02:25:40|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384760000|2022-04-08 02:26:00|537.33|534.53|537.54|534.74|537.54|534.74|537.33|534.53|0
1649384770000|2022-04-08 02:26:10|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1649384780000|2022-04-08 02:26:20|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649384790000|2022-04-08 02:26:30|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384800000|2022-04-08 02:26:40|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1649384820000|2022-04-08 02:27:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384830000|2022-04-08 02:27:10|537.75|534.95|537.65|534.85|537.75|534.95|537.54|534.74|0
1649384840000|2022-04-08 02:27:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384850000|2022-04-08 02:27:30|537.44|534.64|537.33|534.53|537.44|534.64|537.33|534.53|0
1649384860000|2022-04-08 02:27:40|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649384880000|2022-04-08 02:28:00|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649384890000|2022-04-08 02:28:10|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1649384900000|2022-04-08 02:28:20|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1649384910000|2022-04-08 02:28:30|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1649384920000|2022-04-08 02:28:40|537.33|534.53|537.11|534.31|537.33|534.53|537.11|534.31|0
1649384930000|2022-04-08 02:28:50|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1649384960000|2022-04-08 02:29:20|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1649384970000|2022-04-08 02:29:30|536.9|534.1|536.8|534|536.9|534.1|536.8|534|0
1649384980000|2022-04-08 02:29:40|536.9|534.1|536.69|533.89|536.9|534.1|536.69|533.89|0
1649385000000|2022-04-08 02:30:00|536.59|533.79|536.48|533.68|536.59|533.79|536.48|533.68|0
1649385010000|2022-04-08 02:30:10|536.59|533.79|536.69|533.89|536.69|533.89|536.59|533.79|0
1649385030000|2022-04-08 02:30:30|536.59|533.79|536.69|533.89|536.69|533.89|536.59|533.79|0
1649385040000|2022-04-08 02:30:40|536.48|533.68|536.69|533.89|536.69|533.89|536.48|533.68|0
1649385050000|2022-04-08 02:30:50|536.8|534|536.8|534|536.8|534|536.8|534|0
1649385060000|2022-04-08 02:31:00|536.9|534.1|536.9|534.1|536.9|534.1|536.8|534|0
1649385070000|2022-04-08 02:31:10|536.69|533.89|536.48|533.68|536.8|534|536.48|533.68|0
1649385080000|2022-04-08 02:31:20|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1649385090000|2022-04-08 02:31:30|536.48|533.68|536.26|533.46|536.48|533.68|536.26|533.46|0
1649385100000|2022-04-08 02:31:40|536.48|533.68|536.26|533.46|536.48|533.68|536.26|533.46|0
1649385110000|2022-04-08 02:31:50|536.16|533.36|535.84|533.04|536.16|533.36|535.84|533.04|0
1649385120000|2022-04-08 02:32:00|536.05|533.25|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385130000|2022-04-08 02:32:10|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1649385140000|2022-04-08 02:32:20|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385150000|2022-04-08 02:32:30|536.05|533.25|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385160000|2022-04-08 02:32:40|535.63|532.83|535.84|533.04|535.84|533.04|535.63|532.83|0
1649385170000|2022-04-08 02:32:50|536.05|533.25|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385180000|2022-04-08 02:33:00|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1649385190000|2022-04-08 02:33:10|535.84|533.04|535.63|532.83|535.84|533.04|535.63|532.83|0
1649385200000|2022-04-08 02:33:20|535.84|533.04|535.63|532.83|535.84|533.04|535.63|532.83|0
1649385220000|2022-04-08 02:33:40|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385230000|2022-04-08 02:33:50|535.74|532.94|535.63|532.83|535.74|532.94|535.63|532.83|0
1649385260000|2022-04-08 02:34:20|535.42|532.62|535.42|532.62|535.53|532.73|535.42|532.62|0
1649385290000|2022-04-08 02:34:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1649385320000|2022-04-08 02:35:20|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385330000|2022-04-08 02:35:30|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1649385340000|2022-04-08 02:35:40|535.84|533.04|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385360000|2022-04-08 02:36:00|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1649385370000|2022-04-08 02:36:10|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385380000|2022-04-08 02:36:20|536.05|533.25|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385390000|2022-04-08 02:36:30|536.05|533.25|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385400000|2022-04-08 02:36:40|535.95|533.15|536.05|533.25|536.05|533.25|535.84|533.04|0
1649385410000|2022-04-08 02:36:50|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385420000|2022-04-08 02:37:00|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1649385430000|2022-04-08 02:37:10|535.84|533.04|536.05|533.25|536.05|533.25|535.84|533.04|0
1649385440000|2022-04-08 02:37:20|535.84|533.04|536.05|533.25|536.05|533.25|535.84|533.04|0
1649385450000|2022-04-08 02:37:30|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385460000|2022-04-08 02:37:40|535.74|532.94|535.74|532.94|535.74|532.94|535.63|532.83|0
1649385470000|2022-04-08 02:37:50|535.63|532.83|535.84|533.04|535.84|533.04|535.63|532.83|0
1649385490000|2022-04-08 02:38:10|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1649385510000|2022-04-08 02:38:30|536.16|533.36|536.05|533.25|536.16|533.36|536.05|533.25|0
1649385530000|2022-04-08 02:38:50|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385540000|2022-04-08 02:39:00|536.05|533.25|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385580000|2022-04-08 02:39:40|535.74|532.94|535.84|533.04|535.84|533.04|535.63|532.83|0
1649385600000|2022-04-08 02:40:00|535.74|532.94|535.63|532.83|535.74|532.94|535.63|532.83|0
1649385640000|2022-04-08 02:40:40|535.84|533.04|535.95|533.15|535.95|533.15|535.63|532.83|0
1649385650000|2022-04-08 02:40:50|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649385660000|2022-04-08 02:41:00|536.05|533.25|535.84|533.04|536.05|533.25|535.84|533.04|0
1649385670000|2022-04-08 02:41:10|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1649385690000|2022-04-08 02:41:30|535.52|532.72|535.41|532.61|535.63|532.83|535.41|532.61|0
1649385700000|2022-04-08 02:41:40|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1649385710000|2022-04-08 02:41:50|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1649385720000|2022-04-08 02:42:00|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1649385730000|2022-04-08 02:42:10|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1649385740000|2022-04-08 02:42:20|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1649385750000|2022-04-08 02:42:30|534.78|531.98|534.57|531.77|534.78|531.98|534.57|531.77|0
1649385760000|2022-04-08 02:42:40|534.78|531.98|534.78|531.98|534.99|532.19|534.78|531.98|0
1649385770000|2022-04-08 02:42:50|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1649385780000|2022-04-08 02:43:00|534.78|531.98|534.78|531.98|534.78|531.98|534.78|531.98|0
1649385790000|2022-04-08 02:43:10|534.89|532.09|534.99|532.19|534.99|532.19|534.89|532.09|0
1649385800000|2022-04-08 02:43:20|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1649385810000|2022-04-08 02:43:30|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1649385830000|2022-04-08 02:43:50|534.89|532.09|534.78|531.98|534.89|532.09|534.78|531.98|0
1649385840000|2022-04-08 02:44:00|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1649385890000|2022-04-08 02:44:50|534.14|531.34|534.14|531.34|534.35|531.55|534.14|531.34|0
1649385900000|2022-04-08 02:45:00|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1649385910000|2022-04-08 02:45:10|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1649385920000|2022-04-08 02:45:20|533.72|530.92|533.93|531.13|534.14|531.34|533.72|530.92|0
1649385930000|2022-04-08 02:45:30|533.51|530.71|533.51|530.71|533.72|530.92|533.51|530.71|0
1649385940000|2022-04-08 02:45:40|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649385960000|2022-04-08 02:46:00|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1649385980000|2022-04-08 02:46:20|532.66|529.86|532.45|529.65|532.66|529.86|532.45|529.65|0
1649385990000|2022-04-08 02:46:30|533.08|530.28|533.08|530.28|533.08|530.28|532.87|530.07|0
1649386000000|2022-04-08 02:46:40|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1649386030000|2022-04-08 02:47:10|533.08|530.28|532.66|529.86|533.08|530.28|532.66|529.86|0
1649386050000|2022-04-08 02:47:30|532.45|529.65|532.45|529.65|532.66|529.86|532.45|529.65|0
1649386060000|2022-04-08 02:47:40|532.66|529.86|532.45|529.65|532.66|529.86|532.45|529.65|0
1649386070000|2022-04-08 02:47:50|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1649386080000|2022-04-08 02:48:00|532.45|529.65|532.66|529.86|532.66|529.86|532.45|529.65|0
1649386090000|2022-04-08 02:48:10|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1649386100000|2022-04-08 02:48:20|533.08|530.28|532.87|530.07|533.08|530.28|532.87|530.07|0
1649386110000|2022-04-08 02:48:30|532.98|530.18|532.87|530.07|532.98|530.18|532.87|530.07|0
1649386130000|2022-04-08 02:48:50|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1649386150000|2022-04-08 02:49:10|532.77|529.97|532.77|529.97|532.77|529.97|532.77|529.97|0
1649386160000|2022-04-08 02:49:20|532.87|530.07|533.08|530.28|533.08|530.28|532.87|530.07|0
1649386180000|2022-04-08 02:49:40|533.29|530.49|533.08|530.28|533.29|530.49|533.08|530.28|0
1649386190000|2022-04-08 02:49:50|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649386200000|2022-04-08 02:50:00|533.08|530.28|533.4|530.6|533.4|530.6|533.08|530.28|0
1649386210000|2022-04-08 02:50:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649386220000|2022-04-08 02:50:20|533.08|530.28|533.29|530.49|533.29|530.49|533.08|530.28|0
1649386230000|2022-04-08 02:50:30|533.19|530.39|533.08|530.28|533.19|530.39|533.08|530.28|0
1649386240000|2022-04-08 02:50:40|533.19|530.39|533.29|530.49|533.29|530.49|533.19|530.39|0
1649386260000|2022-04-08 02:51:00|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649386270000|2022-04-08 02:51:10|533.29|530.49|533.08|530.28|533.29|530.49|533.08|530.28|0
1649386280000|2022-04-08 02:51:20|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1649386290000|2022-04-08 02:51:30|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649386320000|2022-04-08 02:52:00|533.29|530.49|533.51|530.71|533.51|530.71|533.29|530.49|0
1649386330000|2022-04-08 02:52:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649386340000|2022-04-08 02:52:20|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649386360000|2022-04-08 02:52:40|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649386380000|2022-04-08 02:53:00|533.4|530.6|533.29|530.49|533.4|530.6|533.29|530.49|0
1649386390000|2022-04-08 02:53:10|533.4|530.6|533.5|530.7|533.5|530.7|533.4|530.6|0
1649386400000|2022-04-08 02:53:20|533.29|530.49|533.08|530.28|533.29|530.49|533.08|530.28|0
1649386430000|2022-04-08 02:53:50|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649386450000|2022-04-08 02:54:10|533.5|530.7|533.29|530.49|533.5|530.7|533.29|530.49|0
1649386500000|2022-04-08 02:55:00|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1649386510000|2022-04-08 02:55:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649386520000|2022-04-08 02:55:20|533.08|530.28|533.19|530.39|533.19|530.39|533.08|530.28|0
1649386530000|2022-04-08 02:55:30|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649386540000|2022-04-08 02:55:40|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649386560000|2022-04-08 02:56:00|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649386570000|2022-04-08 02:56:10|533.29|530.49|533.29|530.49|533.4|530.6|533.29|530.49|0
1649386580000|2022-04-08 02:56:20|533.08|530.28|533.29|530.49|533.29|530.49|533.08|530.28|0
1649386610000|2022-04-08 02:56:50|533.08|530.28|533.08|530.28|533.29|530.49|533.08|530.28|0
1649386670000|2022-04-08 02:57:50|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1649386710000|2022-04-08 02:58:30|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649386720000|2022-04-08 02:58:40|532.87|530.07|532.98|530.18|532.98|530.18|532.87|530.07|0
1649386730000|2022-04-08 02:58:50|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649386750000|2022-04-08 02:59:10|532.87|530.07|532.66|529.86|532.87|530.07|532.66|529.86|0
1649386760000|2022-04-08 02:59:20|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1649386800000|2022-04-08 03:00:00|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1649386840000|2022-04-08 03:00:40|532.45|529.65|532.45|529.65|532.45|529.65|532.45|529.65|0
1649386850000|2022-04-08 03:00:50|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1649386860000|2022-04-08 03:01:00|532.45|529.65|532.45|529.65|532.66|529.86|532.45|529.65|0
1649386870000|2022-04-08 03:01:10|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1649386910000|2022-04-08 03:01:50|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1649386920000|2022-04-08 03:02:00|533.08|530.28|533.29|530.49|533.29|530.49|533.08|530.28|0
1649386940000|2022-04-08 03:02:20|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1649386950000|2022-04-08 03:02:30|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649386960000|2022-04-08 03:02:40|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1649386970000|2022-04-08 03:02:50|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649386980000|2022-04-08 03:03:00|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1649386990000|2022-04-08 03:03:10|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1649387010000|2022-04-08 03:03:30|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1649387030000|2022-04-08 03:03:50|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1649387060000|2022-04-08 03:04:20|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1649387100000|2022-04-08 03:05:00|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1649387110000|2022-04-08 03:05:10|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649387120000|2022-04-08 03:05:20|534.67|531.87|534.77|531.97|534.77|531.97|534.67|531.87|0
1649387130000|2022-04-08 03:05:30|534.67|531.87|534.56|531.76|534.77|531.97|534.56|531.76|0
1649387140000|2022-04-08 03:05:40|534.67|531.87|534.56|531.76|534.77|531.97|534.56|531.76|0
1649387150000|2022-04-08 03:05:50|534.77|531.97|534.56|531.76|534.77|531.97|534.56|531.76|0
1649387160000|2022-04-08 03:06:00|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649387170000|2022-04-08 03:06:10|534.67|531.87|534.67|531.87|534.67|531.87|534.56|531.76|0
1649387180000|2022-04-08 03:06:20|534.56|531.76|534.77|531.97|534.77|531.97|534.56|531.76|0
1649387190000|2022-04-08 03:06:30|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1649387200000|2022-04-08 03:06:40|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1649387210000|2022-04-08 03:06:50|534.56|531.76|534.35|531.55|534.56|531.76|534.35|531.55|0
1649387220000|2022-04-08 03:07:00|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1649387240000|2022-04-08 03:07:20|534.35|531.55|534.35|531.55|534.35|531.55|534.25|531.45|0
1649387270000|2022-04-08 03:07:50|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1649387280000|2022-04-08 03:08:00|534.25|531.45|534.25|531.45|534.25|531.45|534.14|531.34|0
1649387290000|2022-04-08 03:08:10|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1649387310000|2022-04-08 03:08:30|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1649387330000|2022-04-08 03:08:50|533.92|531.12|534.14|531.34|534.14|531.34|533.92|531.12|0
1649387350000|2022-04-08 03:09:10|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1649387370000|2022-04-08 03:09:30|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1649387380000|2022-04-08 03:09:40|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1649387390000|2022-04-08 03:09:50|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649387400000|2022-04-08 03:10:00|533.92|531.12|534.03|531.23|534.03|531.23|533.92|531.12|0
1649387410000|2022-04-08 03:10:10|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1649387420000|2022-04-08 03:10:20|533.82|531.02|533.92|531.12|533.92|531.12|533.82|531.02|0
1649387440000|2022-04-08 03:10:40|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649387490000|2022-04-08 03:11:30|533.82|531.02|533.71|530.91|533.82|531.02|533.71|530.91|0
1649387500000|2022-04-08 03:11:40|533.61|530.81|533.5|530.7|533.61|530.81|533.5|530.7|0
1649387520000|2022-04-08 03:12:00|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649387530000|2022-04-08 03:12:10|532.65|529.85|532.87|530.07|532.87|530.07|532.65|529.85|0
1649387540000|2022-04-08 03:12:20|532.98|530.18|533.08|530.28|533.08|530.28|532.98|530.18|0
1649387570000|2022-04-08 03:12:50|532.98|530.18|533.08|530.28|533.08|530.28|532.98|530.18|0
1649387580000|2022-04-08 03:13:00|532.87|530.07|532.87|530.07|533.08|530.28|532.87|530.07|0
1649387590000|2022-04-08 03:13:10|532.65|529.85|532.65|529.85|532.65|529.85|532.44|529.64|0
1649387600000|2022-04-08 03:13:20|532.44|529.64|532.44|529.64|532.65|529.85|532.44|529.64|0
1649387610000|2022-04-08 03:13:30|532.65|529.85|532.98|530.18|532.98|530.18|532.65|529.85|0
1649387620000|2022-04-08 03:13:40|533.08|530.28|532.98|530.18|533.08|530.28|532.98|530.18|0
1649387630000|2022-04-08 03:13:50|532.87|530.07|532.87|530.07|533.08|530.28|532.87|530.07|0
1649387670000|2022-04-08 03:14:30|532.98|530.18|532.87|530.07|532.98|530.18|532.87|530.07|0
1649387680000|2022-04-08 03:14:40|533.08|530.28|533.08|530.28|533.08|530.28|532.87|530.07|0
1649387690000|2022-04-08 03:14:50|532.87|530.07|533.08|530.28|533.08|530.28|532.87|530.07|0
1649387700000|2022-04-08 03:15:00|533.29|530.49|533.5|530.7|533.5|530.7|533.29|530.49|0
1649387710000|2022-04-08 03:15:10|533.29|530.49|533.5|530.7|533.5|530.7|533.29|530.49|0
1649387720000|2022-04-08 03:15:20|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1649387730000|2022-04-08 03:15:30|533.5|530.7|533.29|530.49|533.5|530.7|533.29|530.49|0
1649387740000|2022-04-08 03:15:40|533.08|530.28|533.29|530.49|533.29|530.49|533.08|530.28|0
1649387750000|2022-04-08 03:15:50|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649387770000|2022-04-08 03:16:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649387780000|2022-04-08 03:16:20|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1649387790000|2022-04-08 03:16:30|532.97|530.17|533.08|530.28|533.08|530.28|532.97|530.17|0
1649387840000|2022-04-08 03:17:20|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1649387850000|2022-04-08 03:17:30|532.65|529.85|532.65|529.85|532.65|529.85|532.65|529.85|0
1649387870000|2022-04-08 03:17:50|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1649387900000|2022-04-08 03:18:20|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649387910000|2022-04-08 03:18:30|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649387920000|2022-04-08 03:18:40|533.19|530.39|533.08|530.28|533.19|530.39|533.08|530.28|0
1649387930000|2022-04-08 03:18:50|533.29|530.49|533.08|530.28|533.29|530.49|533.08|530.28|0
1649387950000|2022-04-08 03:19:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649387970000|2022-04-08 03:19:30|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1649387980000|2022-04-08 03:19:40|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649387990000|2022-04-08 03:19:50|533.5|530.7|533.29|530.49|533.5|530.7|533.29|530.49|0
1649388000000|2022-04-08 03:20:00|533.5|530.7|533.5|530.7|533.5|530.7|533.4|530.6|0
1649388010000|2022-04-08 03:20:10|533.4|530.6|533.5|530.7|533.5|530.7|533.29|530.49|0
1649388020000|2022-04-08 03:20:20|533.4|530.6|533.29|530.49|533.4|530.6|533.29|530.49|0
1649388040000|2022-04-08 03:20:40|533.4|530.6|533.29|530.49|533.4|530.6|533.29|530.49|0
1649388060000|2022-04-08 03:21:00|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649388090000|2022-04-08 03:21:30|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649388100000|2022-04-08 03:21:40|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1649388110000|2022-04-08 03:21:50|532.86|530.06|533.08|530.28|533.08|530.28|532.86|530.06|0
1649388130000|2022-04-08 03:22:10|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1649388140000|2022-04-08 03:22:20|532.65|529.85|532.65|529.85|532.65|529.85|532.65|529.85|0
1649388150000|2022-04-08 03:22:30|532.55|529.75|532.86|530.06|532.86|530.06|532.44|529.64|0
1649388160000|2022-04-08 03:22:40|532.44|529.64|532.23|529.43|532.44|529.64|532.23|529.43|0
1649388170000|2022-04-08 03:22:50|532.44|529.64|532.55|529.75|532.55|529.75|532.44|529.64|0
1649388180000|2022-04-08 03:23:00|532.44|529.64|532.44|529.64|532.65|529.85|532.44|529.64|0
1649388230000|2022-04-08 03:23:50|532.55|529.75|532.44|529.64|532.55|529.75|532.44|529.64|0
1649388240000|2022-04-08 03:24:00|532.65|529.85|532.44|529.64|532.65|529.85|532.44|529.64|0
1649388280000|2022-04-08 03:24:40|532.65|529.85|532.65|529.85|532.65|529.85|532.65|529.85|0
1649388290000|2022-04-08 03:24:50|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1649388300000|2022-04-08 03:25:00|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1649388310000|2022-04-08 03:25:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649388320000|2022-04-08 03:25:20|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1649388330000|2022-04-08 03:25:30|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649388340000|2022-04-08 03:25:40|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1649388360000|2022-04-08 03:26:00|533.61|530.81|533.71|530.91|533.71|530.91|533.5|530.7|0
1649388380000|2022-04-08 03:26:20|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1649388400000|2022-04-08 03:26:40|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1649388430000|2022-04-08 03:27:10|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1649388440000|2022-04-08 03:27:20|533.18|530.38|533.29|530.49|533.29|530.49|533.18|530.38|0
1649388480000|2022-04-08 03:28:00|533.5|530.7|533.5|530.7|533.61|530.81|533.5|530.7|0
1649388520000|2022-04-08 03:28:40|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649388530000|2022-04-08 03:28:50|533.92|531.12|534.03|531.23|534.03|531.23|533.92|531.12|0
1649388540000|2022-04-08 03:29:00|533.92|531.12|533.71|530.91|533.92|531.12|533.71|530.91|0
1649388570000|2022-04-08 03:29:30|533.92|531.12|533.82|531.02|533.92|531.12|533.71|530.91|0
1649388580000|2022-04-08 03:29:40|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1649388600000|2022-04-08 03:30:00|533.82|531.02|533.5|530.7|533.82|531.02|533.5|530.7|0
1649388610000|2022-04-08 03:30:10|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649388620000|2022-04-08 03:30:20|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1649388630000|2022-04-08 03:30:30|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1649388640000|2022-04-08 03:30:40|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1649388650000|2022-04-08 03:30:50|533.82|531.02|533.92|531.12|533.92|531.12|533.71|530.91|0
1649388660000|2022-04-08 03:31:00|533.71|530.91|533.71|530.91|533.92|531.12|533.71|530.91|0
1649388670000|2022-04-08 03:31:10|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1649388680000|2022-04-08 03:31:20|534.13|531.33|534.13|531.33|534.13|531.33|534.03|531.23|0
1649388690000|2022-04-08 03:31:30|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649388700000|2022-04-08 03:31:40|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1649388710000|2022-04-08 03:31:50|535.83|533.03|536.04|533.24|536.04|533.24|535.83|533.03|0
1649388720000|2022-04-08 03:32:00|535.83|533.03|536.25|533.45|536.25|533.45|535.83|533.03|0
1649388730000|2022-04-08 03:32:10|536.04|533.24|536.04|533.24|536.25|533.45|536.04|533.24|0
1649388740000|2022-04-08 03:32:20|535.83|533.03|535.61|532.81|535.83|533.03|535.61|532.81|0
1649388750000|2022-04-08 03:32:30|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1649388760000|2022-04-08 03:32:40|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1649388780000|2022-04-08 03:33:00|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1649388790000|2022-04-08 03:33:10|534.88|532.08|534.88|532.08|534.88|532.08|534.77|531.97|0
1649388800000|2022-04-08 03:33:20|534.77|531.97|534.77|531.97|534.88|532.08|534.77|531.97|0
1649388820000|2022-04-08 03:33:40|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649388830000|2022-04-08 03:33:50|534.34|531.54|534.55|531.75|534.55|531.75|534.34|531.54|0
1649388840000|2022-04-08 03:34:00|534.77|531.97|534.88|532.08|534.88|532.08|534.77|531.97|0
1649388850000|2022-04-08 03:34:10|534.77|531.97|534.98|532.18|534.98|532.18|534.77|531.97|0
1649388870000|2022-04-08 03:34:30|534.88|532.08|534.77|531.97|534.88|532.08|534.77|531.97|0
1649388880000|2022-04-08 03:34:40|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1649388900000|2022-04-08 03:35:00|535.19|532.39|535.19|532.39|535.19|532.39|534.98|532.18|0
1649388930000|2022-04-08 03:35:30|534.98|532.18|535.09|532.29|535.19|532.39|534.98|532.18|0
1649388940000|2022-04-08 03:35:40|534.77|531.97|534.88|532.08|534.88|532.08|534.77|531.97|0
1649388950000|2022-04-08 03:35:50|534.98|532.18|534.98|532.18|534.98|532.18|534.88|532.08|0
1649388960000|2022-04-08 03:36:00|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649388970000|2022-04-08 03:36:10|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649389000000|2022-04-08 03:36:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649389030000|2022-04-08 03:37:10|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1649389040000|2022-04-08 03:37:20|534.77|531.97|534.77|531.97|534.88|532.08|534.77|531.97|0
1649389050000|2022-04-08 03:37:30|534.66|531.86|534.77|531.97|534.77|531.97|534.55|531.75|0
1649389070000|2022-04-08 03:37:50|534.66|531.86|534.77|531.97|534.77|531.97|534.66|531.86|0
1649389090000|2022-04-08 03:38:10|534.98|532.18|535.19|532.39|535.19|532.39|534.98|532.18|0
1649389100000|2022-04-08 03:38:20|535.09|532.29|534.98|532.18|535.19|532.39|534.98|532.18|0
1649389110000|2022-04-08 03:38:30|534.77|531.97|534.66|531.86|534.77|531.97|534.66|531.86|0
1649389120000|2022-04-08 03:38:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649389130000|2022-04-08 03:38:50|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1649389140000|2022-04-08 03:39:00|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649389160000|2022-04-08 03:39:20|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649389170000|2022-04-08 03:39:30|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1649389180000|2022-04-08 03:39:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1649389210000|2022-04-08 03:40:10|534.88|532.08|534.76|531.96|534.88|532.08|534.76|531.96|0
1649389230000|2022-04-08 03:40:30|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649389240000|2022-04-08 03:40:40|534.76|531.96|534.55|531.75|534.76|531.96|534.55|531.75|0
1649389250000|2022-04-08 03:40:50|534.76|531.96|534.66|531.86|534.76|531.96|534.66|531.86|0
1649389260000|2022-04-08 03:41:00|534.55|531.75|534.76|531.96|534.76|531.96|534.55|531.75|0
1649389270000|2022-04-08 03:41:10|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649389280000|2022-04-08 03:41:20|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1649389290000|2022-04-08 03:41:30|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1649389300000|2022-04-08 03:41:40|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649389320000|2022-04-08 03:42:00|534.76|531.96|534.55|531.75|534.76|531.96|534.55|531.75|0
1649389330000|2022-04-08 03:42:10|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1649389350000|2022-04-08 03:42:30|534.55|531.75|534.76|531.96|534.76|531.96|534.55|531.75|0
1649389370000|2022-04-08 03:42:50|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1649389380000|2022-04-08 03:43:00|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1649389410000|2022-04-08 03:43:30|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649389430000|2022-04-08 03:43:50|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1649389440000|2022-04-08 03:44:00|534.45|531.65|534.34|531.54|534.45|531.65|534.34|531.54|0
1649389450000|2022-04-08 03:44:10|534.45|531.65|534.55|531.75|534.55|531.75|534.45|531.65|0
1649389460000|2022-04-08 03:44:20|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1649389470000|2022-04-08 03:44:30|534.13|531.33|534.03|531.23|534.13|531.33|534.03|531.23|0
1649389480000|2022-04-08 03:44:40|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1649389530000|2022-04-08 03:45:30|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1649389570000|2022-04-08 03:46:10|534.24|531.44|534.13|531.33|534.24|531.44|534.13|531.33|0
1649389580000|2022-04-08 03:46:20|533.92|531.12|534.13|531.33|534.13|531.33|533.92|531.12|0
1649389620000|2022-04-08 03:47:00|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1649389630000|2022-04-08 03:47:10|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1649389650000|2022-04-08 03:47:30|534.55|531.75|534.34|531.54|534.55|531.75|534.34|531.54|0
1649389670000|2022-04-08 03:47:50|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1649389680000|2022-04-08 03:48:00|534.13|531.33|534.13|531.33|534.24|531.44|534.13|531.33|0
1649389690000|2022-04-08 03:48:10|534.34|531.54|534.13|531.33|534.34|531.54|534.13|531.33|0
1649389700000|2022-04-08 03:48:20|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1649389710000|2022-04-08 03:48:30|534.13|531.33|534.34|531.54|534.34|531.54|534.13|531.33|0
1649389730000|2022-04-08 03:48:50|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1649389750000|2022-04-08 03:49:10|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1649389770000|2022-04-08 03:49:30|534.97|532.17|534.76|531.96|534.97|532.17|534.76|531.96|0
1649389780000|2022-04-08 03:49:40|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1649389820000|2022-04-08 03:50:20|534.76|531.96|534.76|531.96|534.87|532.07|534.76|531.96|0
1649389830000|2022-04-08 03:50:30|534.97|532.17|534.76|531.96|534.97|532.17|534.76|531.96|0
1649389840000|2022-04-08 03:50:40|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1649389860000|2022-04-08 03:51:00|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1649389940000|2022-04-08 03:52:20|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1649389950000|2022-04-08 03:52:30|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1649389980000|2022-04-08 03:53:00|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1649390000000|2022-04-08 03:53:20|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1649390060000|2022-04-08 03:54:20|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1649390080000|2022-04-08 03:54:40|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1649390090000|2022-04-08 03:54:50|536.25|533.45|536.25|533.45|536.46|533.66|536.25|533.45|0
1649390100000|2022-04-08 03:55:00|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1649390110000|2022-04-08 03:55:10|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1649390120000|2022-04-08 03:55:20|536.36|533.56|536.67|533.87|536.67|533.87|536.25|533.45|0
1649390130000|2022-04-08 03:55:30|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1649390140000|2022-04-08 03:55:40|536.25|533.45|536.67|533.87|536.67|533.87|536.25|533.45|0
1649390150000|2022-04-08 03:55:50|536.46|533.66|536.25|533.45|536.46|533.66|536.25|533.45|0
1649390160000|2022-04-08 03:56:00|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1649390170000|2022-04-08 03:56:10|536.25|533.45|536.25|533.45|536.36|533.56|536.25|533.45|0
1649390180000|2022-04-08 03:56:20|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1649390210000|2022-04-08 03:56:50|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1649390240000|2022-04-08 03:57:20|536.03|533.23|535.82|533.02|536.03|533.23|535.82|533.02|0
1649390250000|2022-04-08 03:57:30|536.25|533.45|536.03|533.23|536.25|533.45|536.03|533.23|0
1649390290000|2022-04-08 03:58:10|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1649390350000|2022-04-08 03:59:10|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1649390390000|2022-04-08 03:59:50|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1649390400000|2022-04-08 04:00:00|535.18|532.38|535.18|532.38|535.18|532.38|534.97|532.17|0
1649390410000|2022-04-08 04:00:10|535.4|532.6|535.61|532.81|535.61|532.81|535.4|532.6|0
1649390420000|2022-04-08 04:00:20|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1649390440000|2022-04-08 04:00:40|535.18|532.38|535.18|532.38|535.18|532.38|535.18|532.38|0
1649390450000|2022-04-08 04:00:50|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1649390480000|2022-04-08 04:01:20|535.18|532.38|535.18|532.38|535.18|532.38|535.18|532.38|0
1649390490000|2022-04-08 04:01:30|535.29|532.49|535.61|532.81|535.61|532.81|535.29|532.49|0
1649390500000|2022-04-08 04:01:40|535.82|533.02|535.61|532.81|535.82|533.02|535.61|532.81|0
1649390520000|2022-04-08 04:02:00|535.82|533.02|535.82|533.02|535.82|533.02|535.61|532.81|0
1649390530000|2022-04-08 04:02:10|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1649390560000|2022-04-08 04:02:40|535.82|533.02|535.93|533.13|535.93|533.13|535.82|533.02|0
1649390570000|2022-04-08 04:02:50|535.82|533.02|535.82|533.02|535.93|533.13|535.82|533.02|0
1649390580000|2022-04-08 04:03:00|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1649390590000|2022-04-08 04:03:10|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1649390620000|2022-04-08 04:03:40|536.35|533.55|536.46|533.66|536.46|533.66|536.24|533.44|0
1649390670000|2022-04-08 04:04:30|536.24|533.44|536.46|533.66|536.67|533.87|536.24|533.44|0
1649390680000|2022-04-08 04:04:40|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1649390700000|2022-04-08 04:05:00|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1649390720000|2022-04-08 04:05:20|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1649390740000|2022-04-08 04:05:40|536.03|533.23|536.24|533.44|536.24|533.44|536.03|533.23|0
1649390770000|2022-04-08 04:06:10|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1649390800000|2022-04-08 04:06:40|536.57|533.77|536.67|533.87|536.67|533.87|536.57|533.77|0
1649390810000|2022-04-08 04:06:50|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1649390820000|2022-04-08 04:07:00|536.24|533.44|536.46|533.66|536.46|533.66|536.24|533.44|0
1649390850000|2022-04-08 04:07:30|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1649390880000|2022-04-08 04:08:00|536.57|533.77|536.45|533.65|536.57|533.77|536.45|533.65|0
1649390890000|2022-04-08 04:08:10|536.57|533.77|536.67|533.87|536.67|533.87|536.57|533.77|0
1649390900000|2022-04-08 04:08:20|536.57|533.77|536.45|533.65|536.57|533.77|536.45|533.65|0
1649390910000|2022-04-08 04:08:30|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1649390920000|2022-04-08 04:08:40|536.67|533.87|536.57|533.77|536.67|533.87|536.45|533.65|0
1649390930000|2022-04-08 04:08:50|536.67|533.87|536.45|533.65|536.67|533.87|536.45|533.65|0
1649390950000|2022-04-08 04:09:10|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1649390980000|2022-04-08 04:09:40|536.56|533.76|536.67|533.87|536.67|533.87|536.56|533.76|0
1649391000000|2022-04-08 04:10:00|536.56|533.76|536.45|533.65|536.56|533.76|536.45|533.65|0
1649391010000|2022-04-08 04:10:10|536.24|533.44|536.24|533.44|536.35|533.55|536.24|533.44|0
1649391060000|2022-04-08 04:11:00|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1649391070000|2022-04-08 04:11:10|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1649391080000|2022-04-08 04:11:20|536.03|533.23|535.93|533.13|536.03|533.23|535.93|533.13|0
1649391090000|2022-04-08 04:11:30|536.03|533.23|535.82|533.02|536.03|533.23|535.82|533.02|0
1649391100000|2022-04-08 04:11:40|536.03|533.23|536.24|533.44|536.24|533.44|536.03|533.23|0
1649391110000|2022-04-08 04:11:50|536.14|533.34|536.03|533.23|536.14|533.34|536.03|533.23|0
1649391130000|2022-04-08 04:12:10|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1649391140000|2022-04-08 04:12:20|536.35|533.55|536.24|533.44|536.35|533.55|536.24|533.44|0
1649391160000|2022-04-08 04:12:40|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1649391190000|2022-04-08 04:13:10|536.14|533.34|536.03|533.23|536.14|533.34|536.03|533.23|0
1649391240000|2022-04-08 04:14:00|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1649391250000|2022-04-08 04:14:10|536.35|533.55|536.45|533.65|536.45|533.65|536.35|533.55|0
1649391270000|2022-04-08 04:14:30|536.56|533.76|536.45|533.65|536.56|533.76|536.45|533.65|0
1649391300000|2022-04-08 04:15:00|536.24|533.44|536.45|533.65|536.45|533.65|536.24|533.44|0
1649391310000|2022-04-08 04:15:10|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1649391320000|2022-04-08 04:15:20|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1649391330000|2022-04-08 04:15:30|536.35|533.55|536.45|533.65|536.45|533.65|536.35|533.55|0
1649391340000|2022-04-08 04:15:40|536.56|533.76|536.56|533.76|536.56|533.76|536.45|533.65|0
1649391350000|2022-04-08 04:15:50|536.67|533.87|536.45|533.65|536.67|533.87|536.45|533.65|0
1649391390000|2022-04-08 04:16:30|536.67|533.87|536.88|534.08|536.88|534.08|536.67|533.87|0
1649391400000|2022-04-08 04:16:40|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1649391410000|2022-04-08 04:16:50|536.99|534.19|536.88|534.08|536.99|534.19|536.88|534.08|0
1649391420000|2022-04-08 04:17:00|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1649391490000|2022-04-08 04:18:10|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1649391520000|2022-04-08 04:18:40|537.09|534.29|537.3|534.5|537.3|534.5|537.09|534.29|0
1649391530000|2022-04-08 04:18:50|537.2|534.4|537.09|534.29|537.2|534.4|537.09|534.29|0
1649391540000|2022-04-08 04:19:00|536.99|534.19|536.99|534.19|537.09|534.29|536.99|534.19|0
1649391550000|2022-04-08 04:19:10|537.09|534.29|536.88|534.08|537.09|534.29|536.88|534.08|0
1649391560000|2022-04-08 04:19:20|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1649391570000|2022-04-08 04:19:30|537.09|534.29|537.09|534.29|537.2|534.4|537.09|534.29|0
1649391580000|2022-04-08 04:19:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649391600000|2022-04-08 04:20:00|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1649391610000|2022-04-08 04:20:10|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649391620000|2022-04-08 04:20:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1649391670000|2022-04-08 04:21:10|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649391680000|2022-04-08 04:21:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1649391730000|2022-04-08 04:22:10|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1649391740000|2022-04-08 04:22:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1649391750000|2022-04-08 04:22:30|537.3|534.5|537.09|534.29|537.3|534.5|537.09|534.29|0
1649391760000|2022-04-08 04:22:40|537.3|534.5|537.41|534.61|537.41|534.61|537.3|534.5|0
1649391770000|2022-04-08 04:22:50|537.3|534.5|537.41|534.61|537.41|534.61|537.3|534.5|0
1649391780000|2022-04-08 04:23:00|537.3|534.5|537.51|534.71|537.51|534.71|537.3|534.5|0
1649391800000|2022-04-08 04:23:20|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649391880000|2022-04-08 04:24:40|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1649391900000|2022-04-08 04:25:00|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649391920000|2022-04-08 04:25:20|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1649391950000|2022-04-08 04:25:50|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1649391980000|2022-04-08 04:26:20|536.77|533.97|536.66|533.86|536.77|533.97|536.66|533.86|0
1649392010000|2022-04-08 04:26:50|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1649392020000|2022-04-08 04:27:00|536.45|533.65|536.45|533.65|536.45|533.65|536.24|533.44|0
1649392030000|2022-04-08 04:27:10|536.24|533.44|536.35|533.55|536.35|533.55|536.24|533.44|0
1649392040000|2022-04-08 04:27:20|536.24|533.44|536.45|533.65|536.45|533.65|536.24|533.44|0
1649392060000|2022-04-08 04:27:40|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1649392070000|2022-04-08 04:27:50|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1649392090000|2022-04-08 04:28:10|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1649392100000|2022-04-08 04:28:20|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1649392170000|2022-04-08 04:29:30|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1649392180000|2022-04-08 04:29:40|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1649392200000|2022-04-08 04:30:00|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1649392220000|2022-04-08 04:30:20|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1649392230000|2022-04-08 04:30:30|536.35|533.55|536.45|533.65|536.45|533.65|536.35|533.55|0
1649392290000|2022-04-08 04:31:30|536.56|533.76|536.45|533.65|536.56|533.76|536.45|533.65|0
1649392300000|2022-04-08 04:31:40|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1649392330000|2022-04-08 04:32:10|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1649392340000|2022-04-08 04:32:20|536.35|533.55|536.24|533.44|536.35|533.55|536.24|533.44|0
1649392360000|2022-04-08 04:32:40|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1649392390000|2022-04-08 04:33:10|536.77|533.97|536.66|533.86|536.77|533.97|536.66|533.86|0
1649392410000|2022-04-08 04:33:30|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1649392440000|2022-04-08 04:34:00|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1649392470000|2022-04-08 04:34:30|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1649392480000|2022-04-08 04:34:40|536.66|533.86|536.45|533.65|536.66|533.86|536.45|533.65|0
1649392490000|2022-04-08 04:34:50|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1649392520000|2022-04-08 04:35:20|536.45|533.65|536.24|533.44|536.45|533.65|536.24|533.44|0
1649392530000|2022-04-08 04:35:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1649392560000|2022-04-08 04:36:00|535.81|533.01|536.02|533.22|536.02|533.22|535.81|533.01|0
1649392600000|2022-04-08 04:36:40|535.81|533.01|535.81|533.01|535.92|533.12|535.81|533.01|0
1649392620000|2022-04-08 04:37:00|535.92|533.12|536.02|533.22|536.02|533.22|535.92|533.12|0
1649392630000|2022-04-08 04:37:10|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1649392640000|2022-04-08 04:37:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1649392660000|2022-04-08 04:37:40|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1649392670000|2022-04-08 04:37:50|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1649392690000|2022-04-08 04:38:10|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1649392700000|2022-04-08 04:38:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1649392710000|2022-04-08 04:38:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1649392760000|2022-04-08 04:39:20|535.92|533.12|536.02|533.22|536.02|533.22|535.92|533.12|0
1649392790000|2022-04-08 04:39:50|535.92|533.12|536.02|533.22|536.02|533.22|535.92|533.12|0
1649392800000|2022-04-08 04:40:00|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1649392830000|2022-04-08 04:40:30|535.6|532.8|535.71|532.91|535.71|532.91|535.6|532.8|0
1649392840000|2022-04-08 04:40:40|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1649392860000|2022-04-08 04:41:00|535.71|532.91|535.81|533.01|535.81|533.01|535.71|532.91|0
1649392880000|2022-04-08 04:41:20|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1649392900000|2022-04-08 04:41:40|535.39|532.59|535.5|532.7|535.6|532.8|535.39|532.59|0
1649392910000|2022-04-08 04:41:50|535.6|532.8|535.6|532.8|535.71|532.91|535.6|532.8|0
1649392970000|2022-04-08 04:42:50|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1649392990000|2022-04-08 04:43:10|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1649393010000|2022-04-08 04:43:30|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1649393050000|2022-04-08 04:44:10|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1649393060000|2022-04-08 04:44:20|536.66|533.86|536.87|534.07|536.87|534.07|536.66|533.86|0
1649393080000|2022-04-08 04:44:40|536.77|533.97|536.77|533.97|536.87|534.07|536.77|533.97|0
1649393090000|2022-04-08 04:44:50|536.87|534.07|536.77|533.97|536.87|534.07|536.77|533.97|0
1649393100000|2022-04-08 04:45:00|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1649393160000|2022-04-08 04:46:00|537.08|534.28|537.19|534.39|537.19|534.39|537.08|534.28|0
1649393170000|2022-04-08 04:46:10|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649393200000|2022-04-08 04:46:40|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1649393220000|2022-04-08 04:47:00|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1649393230000|2022-04-08 04:47:10|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649393250000|2022-04-08 04:47:30|537.29|534.49|537.51|534.71|537.51|534.71|537.29|534.49|0
1649393270000|2022-04-08 04:47:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1649393340000|2022-04-08 04:49:00|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1649393350000|2022-04-08 04:49:10|537.41|534.61|537.72|534.92|537.72|534.92|537.41|534.61|0
1649393400000|2022-04-08 04:50:00|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1649393410000|2022-04-08 04:50:10|537.72|534.92|537.83|535.03|537.83|535.03|537.72|534.92|0
1649393420000|2022-04-08 04:50:20|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649393450000|2022-04-08 04:50:50|537.72|534.92|537.93|535.13|537.93|535.13|537.72|534.92|0
1649393460000|2022-04-08 04:51:00|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1649393480000|2022-04-08 04:51:20|537.83|535.03|537.72|534.92|537.83|535.03|537.72|534.92|0
1649393510000|2022-04-08 04:51:50|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649393540000|2022-04-08 04:52:20|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1649393550000|2022-04-08 04:52:30|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649393560000|2022-04-08 04:52:40|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649393570000|2022-04-08 04:52:50|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649393580000|2022-04-08 04:53:00|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649393590000|2022-04-08 04:53:10|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1649393670000|2022-04-08 04:54:30|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1649393700000|2022-04-08 04:55:00|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1649393710000|2022-04-08 04:55:10|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1649393720000|2022-04-08 04:55:20|538.47|535.67|538.36|535.56|538.57|535.77|538.36|535.56|0
1649393730000|2022-04-08 04:55:30|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649393740000|2022-04-08 04:55:40|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649393750000|2022-04-08 04:55:50|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1649393760000|2022-04-08 04:56:00|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649393820000|2022-04-08 04:57:00|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1649393830000|2022-04-08 04:57:10|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649393850000|2022-04-08 04:57:30|537.83|535.03|537.93|535.13|537.93|535.13|537.83|535.03|0
1649393930000|2022-04-08 04:58:50|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1649393940000|2022-04-08 04:59:00|537.5|534.7|537.72|534.92|537.72|534.92|537.5|534.7|0
1649393950000|2022-04-08 04:59:10|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1649393970000|2022-04-08 04:59:30|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1649393980000|2022-04-08 04:59:40|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1649393990000|2022-04-08 04:59:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1649394000000|2022-04-08 05:00:00|537.5|534.7|537.29|534.49|537.5|534.7|537.29|534.49|0
1649394040000|2022-04-08 05:00:40|537.5|534.7|537.29|534.49|537.5|534.7|537.29|534.49|0
1649394060000|2022-04-08 05:01:00|536.87|534.07|536.66|533.86|536.87|534.07|536.66|533.86|0
1649394070000|2022-04-08 05:01:10|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1649394080000|2022-04-08 05:01:20|537.5|534.7|537.29|534.49|537.5|534.7|537.29|534.49|0
1649394100000|2022-04-08 05:01:40|537.5|534.7|537.29|534.49|537.5|534.7|537.29|534.49|0
1649394110000|2022-04-08 05:01:50|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1649394120000|2022-04-08 05:02:00|536.87|534.07|536.66|533.86|536.87|534.07|536.66|533.86|0
1649394130000|2022-04-08 05:02:10|536.44|533.64|536.66|533.86|536.66|533.86|536.44|533.64|0
1649394140000|2022-04-08 05:02:20|536.65|533.85|536.65|533.85|536.65|533.85|536.44|533.64|0
1649394150000|2022-04-08 05:02:30|536.55|533.75|536.65|533.85|536.65|533.85|536.55|533.75|0
1649394160000|2022-04-08 05:02:40|536.87|534.07|536.87|534.07|536.87|534.07|536.65|533.85|0
1649394170000|2022-04-08 05:02:50|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1649394180000|2022-04-08 05:03:00|536.98|534.18|536.98|534.18|536.98|534.18|536.87|534.07|0
1649394190000|2022-04-08 05:03:10|536.87|534.07|537.08|534.28|537.08|534.28|536.87|534.07|0
1649394200000|2022-04-08 05:03:20|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1649394210000|2022-04-08 05:03:30|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1649394220000|2022-04-08 05:03:40|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1649394230000|2022-04-08 05:03:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1649394240000|2022-04-08 05:04:00|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1649394260000|2022-04-08 05:04:20|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1649394290000|2022-04-08 05:04:50|537.5|534.7|537.5|534.7|537.72|534.92|537.5|534.7|0
1649394300000|2022-04-08 05:05:00|537.72|534.92|537.93|535.13|537.93|535.13|537.72|534.92|0
1649394310000|2022-04-08 05:05:10|538.04|535.24|538.14|535.34|538.14|535.34|538.04|535.24|0
1649394320000|2022-04-08 05:05:20|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649394330000|2022-04-08 05:05:30|538.14|535.34|537.93|535.13|538.14|535.34|537.93|535.13|0
1649394370000|2022-04-08 05:06:10|538.14|535.34|538.04|535.24|538.14|535.34|538.04|535.24|0
1649394380000|2022-04-08 05:06:20|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649394390000|2022-04-08 05:06:30|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1649394400000|2022-04-08 05:06:40|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649394410000|2022-04-08 05:06:50|538.25|535.45|538.14|535.34|538.25|535.45|538.14|535.34|0
1649394420000|2022-04-08 05:07:00|538.25|535.45|538.14|535.34|538.25|535.45|538.14|535.34|0
1649394430000|2022-04-08 05:07:10|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1649394440000|2022-04-08 05:07:20|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1649394450000|2022-04-08 05:07:30|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649394460000|2022-04-08 05:07:40|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1649394470000|2022-04-08 05:07:50|538.56|535.76|538.35|535.55|538.56|535.76|538.35|535.55|0
1649394480000|2022-04-08 05:08:00|538.46|535.66|538.35|535.55|538.46|535.66|538.35|535.55|0
1649394510000|2022-04-08 05:08:30|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1649394520000|2022-04-08 05:08:40|538.46|535.66|538.35|535.55|538.56|535.76|538.35|535.55|0
1649394530000|2022-04-08 05:08:50|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649394550000|2022-04-08 05:09:10|538.35|535.55|538.35|535.55|538.56|535.76|538.35|535.55|0
1649394560000|2022-04-08 05:09:20|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1649394580000|2022-04-08 05:09:40|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1649394590000|2022-04-08 05:09:50|537.71|534.91|537.29|534.49|537.71|534.91|537.29|534.49|0
1649394600000|2022-04-08 05:10:00|537.5|534.7|537.93|535.13|537.93|535.13|537.5|534.7|0
1649394610000|2022-04-08 05:10:10|537.83|535.03|537.5|534.7|537.83|535.03|537.5|534.7|0
1649394620000|2022-04-08 05:10:20|537.29|534.49|537.5|534.7|537.5|534.7|537.29|534.49|0
1649394630000|2022-04-08 05:10:30|537.29|534.49|537.4|534.6|537.4|534.6|537.29|534.49|0
1649394640000|2022-04-08 05:10:40|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1649394670000|2022-04-08 05:11:10|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1649394680000|2022-04-08 05:11:20|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1649394690000|2022-04-08 05:11:30|536.87|534.07|537.08|534.28|537.08|534.28|536.87|534.07|0
1649394700000|2022-04-08 05:11:40|536.87|534.07|536.98|534.18|537.08|534.28|536.87|534.07|0
1649394710000|2022-04-08 05:11:50|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1649394720000|2022-04-08 05:12:00|537.08|534.28|536.98|534.18|537.08|534.28|536.98|534.18|0
1649394730000|2022-04-08 05:12:10|536.87|534.07|536.86|534.06|536.87|534.07|536.86|534.06|0
1649394740000|2022-04-08 05:12:20|536.65|533.85|536.23|533.43|536.65|533.85|536.23|533.43|0
1649394750000|2022-04-08 05:12:30|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1649394760000|2022-04-08 05:12:40|536.65|533.85|536.44|533.64|536.65|533.85|536.44|533.64|0
1649394780000|2022-04-08 05:13:00|536.02|533.22|536.44|533.64|536.44|533.64|536.02|533.22|0
1649394800000|2022-04-08 05:13:20|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1649394840000|2022-04-08 05:14:00|536.44|533.64|536.23|533.43|536.44|533.64|536.23|533.43|0
1649394850000|2022-04-08 05:14:10|536.02|533.22|536.02|533.22|536.02|533.22|535.8|533|0
1649394860000|2022-04-08 05:14:20|535.8|533|535.8|533|535.8|533|535.8|533|0
1649394870000|2022-04-08 05:14:30|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1649394880000|2022-04-08 05:14:40|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1649394890000|2022-04-08 05:14:50|535.38|532.58|535.17|532.37|535.38|532.58|535.17|532.37|0
1649394900000|2022-04-08 05:15:00|534.96|532.16|535.38|532.58|535.38|532.58|534.96|532.16|0
1649394910000|2022-04-08 05:15:10|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1649394920000|2022-04-08 05:15:20|534.96|532.16|534.74|531.94|534.96|532.16|534.74|531.94|0
1649394930000|2022-04-08 05:15:30|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1649394940000|2022-04-08 05:15:40|534.11|531.31|534.11|531.31|534.22|531.42|534.11|531.31|0
1649394950000|2022-04-08 05:15:50|533.9|531.1|534.11|531.31|534.11|531.31|533.9|531.1|0
1649394970000|2022-04-08 05:16:10|534.01|531.21|533.9|531.1|534.11|531.31|533.9|531.1|0
1649394980000|2022-04-08 05:16:20|534.11|531.31|534.32|531.52|534.32|531.52|534.11|531.31|0
1649395000000|2022-04-08 05:16:40|534.11|531.31|534.32|531.52|534.32|531.52|534.11|531.31|0
1649395010000|2022-04-08 05:16:50|534.11|531.31|533.9|531.1|534.11|531.31|533.9|531.1|0
1649395040000|2022-04-08 05:17:20|533.68|530.88|533.9|531.1|533.9|531.1|533.68|530.88|0
1649395050000|2022-04-08 05:17:30|533.68|530.88|533.9|531.1|534.11|531.31|533.68|530.88|0
1649395060000|2022-04-08 05:17:40|534.11|531.31|534.01|531.21|534.11|531.31|534.01|531.21|0
1649395070000|2022-04-08 05:17:50|534.11|531.31|533.9|531.1|534.11|531.31|533.79|530.99|0
1649395080000|2022-04-08 05:18:00|533.79|530.99|534.11|531.31|534.11|531.31|533.79|530.99|0
1649395090000|2022-04-08 05:18:10|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1649395100000|2022-04-08 05:18:20|534.01|531.21|533.9|531.1|534.01|531.21|533.9|531.1|0
1649395130000|2022-04-08 05:18:50|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395140000|2022-04-08 05:19:00|533.79|530.99|533.68|530.88|533.79|530.99|533.68|530.88|0
1649395160000|2022-04-08 05:19:20|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1649395180000|2022-04-08 05:19:40|533.26|530.46|533.26|530.46|533.26|530.46|533.26|530.46|0
1649395190000|2022-04-08 05:19:50|533.16|530.36|533.26|530.46|533.26|530.46|533.16|530.36|0
1649395200000|2022-04-08 05:20:00|533.05|530.25|532.84|530.04|533.05|530.25|532.84|530.04|0
1649395210000|2022-04-08 05:20:10|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1649395240000|2022-04-08 05:20:40|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1649395260000|2022-04-08 05:21:00|532.63|529.83|532.41|529.61|532.63|529.83|532.41|529.61|0
1649395270000|2022-04-08 05:21:10|532.63|529.83|532.63|529.83|532.84|530.04|532.63|529.83|0
1649395280000|2022-04-08 05:21:20|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1649395300000|2022-04-08 05:21:40|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1649395310000|2022-04-08 05:21:50|533.16|530.36|533.05|530.25|533.26|530.46|533.05|530.25|0
1649395320000|2022-04-08 05:22:00|533.68|530.88|533.58|530.78|533.68|530.88|533.47|530.67|0
1649395330000|2022-04-08 05:22:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395340000|2022-04-08 05:22:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395350000|2022-04-08 05:22:30|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395360000|2022-04-08 05:22:40|533.47|530.67|533.68|530.88|533.68|530.88|533.47|530.67|0
1649395410000|2022-04-08 05:23:30|533.47|530.67|533.47|530.67|533.68|530.88|533.47|530.67|0
1649395420000|2022-04-08 05:23:40|533.26|530.46|533.47|530.67|533.47|530.67|533.26|530.46|0
1649395430000|2022-04-08 05:23:50|533.26|530.46|533.26|530.46|533.26|530.46|533.26|530.46|0
1649395440000|2022-04-08 05:24:00|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1649395450000|2022-04-08 05:24:10|533.68|530.88|533.58|530.78|533.68|530.88|533.58|530.78|0
1649395460000|2022-04-08 05:24:20|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1649395470000|2022-04-08 05:24:30|533.26|530.46|533.37|530.57|533.37|530.57|533.26|530.46|0
1649395480000|2022-04-08 05:24:40|533.26|530.46|533.26|530.46|533.37|530.57|533.26|530.46|0
1649395500000|2022-04-08 05:25:00|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1649395510000|2022-04-08 05:25:10|533.79|530.99|533.26|530.46|533.79|530.99|533.26|530.46|0
1649395520000|2022-04-08 05:25:20|533.16|530.36|533.68|530.88|533.68|530.88|533.05|530.25|0
1649395540000|2022-04-08 05:25:40|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395560000|2022-04-08 05:26:00|533.68|530.88|533.89|531.09|533.89|531.09|533.68|530.88|0
1649395570000|2022-04-08 05:26:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395580000|2022-04-08 05:26:20|533.89|531.09|534.11|531.31|534.11|531.31|533.89|531.09|0
1649395590000|2022-04-08 05:26:30|534.32|531.52|534.11|531.31|534.32|531.52|534.11|531.31|0
1649395600000|2022-04-08 05:26:40|534.32|531.52|534.11|531.31|534.32|531.52|534.11|531.31|0
1649395610000|2022-04-08 05:26:50|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395620000|2022-04-08 05:27:00|533.68|530.88|533.89|531.09|533.89|531.09|533.68|530.88|0
1649395640000|2022-04-08 05:27:20|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395650000|2022-04-08 05:27:30|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395660000|2022-04-08 05:27:40|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395670000|2022-04-08 05:27:50|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395730000|2022-04-08 05:28:50|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395740000|2022-04-08 05:29:00|533.89|531.09|533.89|531.09|534|531.2|533.89|531.09|0
1649395760000|2022-04-08 05:29:20|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395770000|2022-04-08 05:29:30|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1649395780000|2022-04-08 05:29:40|533.26|530.46|533.26|530.46|533.47|530.67|533.26|530.46|0
1649395790000|2022-04-08 05:29:50|533.47|530.67|533.68|530.88|533.68|530.88|533.47|530.67|0
1649395800000|2022-04-08 05:30:00|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395810000|2022-04-08 05:30:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395820000|2022-04-08 05:30:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395840000|2022-04-08 05:30:40|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395850000|2022-04-08 05:30:50|533.58|530.78|533.47|530.67|533.58|530.78|533.47|530.67|0
1649395870000|2022-04-08 05:31:10|533.68|530.88|533.79|530.99|533.89|531.09|533.68|530.88|0
1649395880000|2022-04-08 05:31:20|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395900000|2022-04-08 05:31:40|533.47|530.67|533.68|530.88|533.68|530.88|533.47|530.67|0
1649395910000|2022-04-08 05:31:50|533.47|530.67|533.68|530.88|533.68|530.88|533.47|530.67|0
1649395920000|2022-04-08 05:32:00|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649395950000|2022-04-08 05:32:30|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649395970000|2022-04-08 05:32:50|534|531.2|534.1|531.3|534.1|531.3|534|531.2|0
1649395980000|2022-04-08 05:33:00|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1649395990000|2022-04-08 05:33:10|534.32|531.52|534.1|531.3|534.32|531.52|534.1|531.3|0
1649396000000|2022-04-08 05:33:20|533.89|531.09|534.1|531.3|534.1|531.3|533.89|531.09|0
1649396010000|2022-04-08 05:33:30|534|531.2|534.1|531.3|534.1|531.3|534|531.2|0
1649396020000|2022-04-08 05:33:40|534|531.2|534|531.2|534.1|531.3|534|531.2|0
1649396030000|2022-04-08 05:33:50|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649396040000|2022-04-08 05:34:00|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1649396050000|2022-04-08 05:34:10|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649396070000|2022-04-08 05:34:30|533.79|530.99|533.89|531.09|533.89|531.09|533.68|530.88|0
1649396080000|2022-04-08 05:34:40|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649396100000|2022-04-08 05:35:00|533.79|530.99|533.89|531.09|533.89|531.09|533.79|530.99|0
1649396110000|2022-04-08 05:35:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649396120000|2022-04-08 05:35:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1649396150000|2022-04-08 05:35:50|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1649396160000|2022-04-08 05:36:00|533.89|531.09|534.1|531.3|534.1|531.3|533.89|531.09|0
1649396170000|2022-04-08 05:36:10|534.32|531.52|534.21|531.41|534.32|531.52|534.21|531.41|0
1649396180000|2022-04-08 05:36:20|534.32|531.52|534.1|531.3|534.32|531.52|534.1|531.3|0
1649396190000|2022-04-08 05:36:30|534.32|531.52|534.53|531.73|534.53|531.73|534.32|531.52|0
1649396210000|2022-04-08 05:36:50|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1649396220000|2022-04-08 05:37:00|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1649396250000|2022-04-08 05:37:30|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1649396270000|2022-04-08 05:37:50|534.31|531.51|534.53|531.73|534.53|531.73|534.31|531.51|0
1649396280000|2022-04-08 05:38:00|534.43|531.63|534.53|531.73|534.53|531.73|534.43|531.63|0
1649396290000|2022-04-08 05:38:10|534.31|531.51|534.53|531.73|534.53|531.73|534.31|531.51|0
1649396300000|2022-04-08 05:38:20|534.43|531.63|534.31|531.51|534.53|531.73|534.31|531.51|0
1649396310000|2022-04-08 05:38:30|534.43|531.63|534.53|531.73|534.53|531.73|534.42|531.62|0
1649396320000|2022-04-08 05:38:40|534.42|531.62|534.31|531.51|534.42|531.62|534.31|531.51|0
1649396340000|2022-04-08 05:39:00|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1649396350000|2022-04-08 05:39:10|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1649396360000|2022-04-08 05:39:20|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1649396370000|2022-04-08 05:39:30|534.31|531.51|534.1|531.3|534.31|531.51|534.1|531.3|0
1649396380000|2022-04-08 05:39:40|534.31|531.51|534.1|531.3|534.31|531.51|534.1|531.3|0
1649396390000|2022-04-08 05:39:50|534.21|531.41|534.1|531.3|534.21|531.41|534.1|531.3|0
1649396400000|2022-04-08 05:40:00|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1649396410000|2022-04-08 05:40:10|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1649396420000|2022-04-08 05:40:20|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1649396450000|2022-04-08 05:40:50|534.1|531.3|534.53|531.73|534.53|531.73|534.1|531.3|0
1649396460000|2022-04-08 05:41:00|534.74|531.94|534.74|531.94|534.74|531.94|534.64|531.84|0
1649396470000|2022-04-08 05:41:10|534.64|531.84|534.74|531.94|534.74|531.94|534.64|531.84|0
1649396490000|2022-04-08 05:41:30|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1649396530000|2022-04-08 05:42:10|534.74|531.94|534.53|531.73|534.74|531.94|534.53|531.73|0
1649396540000|2022-04-08 05:42:20|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1649396550000|2022-04-08 05:42:30|534.21|531.41|534.31|531.51|534.31|531.51|534.21|531.41|0
1649396560000|2022-04-08 05:42:40|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1649396570000|2022-04-08 05:42:50|534.31|531.51|534.31|531.51|534.53|531.73|534.31|531.51|0
1649396580000|2022-04-08 05:43:00|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1649396620000|2022-04-08 05:43:40|534.31|531.51|534.21|531.41|534.31|531.51|534.1|531.3|0
1649396630000|2022-04-08 05:43:50|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1649396670000|2022-04-08 05:44:30|534.21|531.41|534.1|531.3|534.21|531.41|534.1|531.3|0
1649396690000|2022-04-08 05:44:50|534|531.2|533.89|531.09|534|531.2|533.89|531.09|0
1649396710000|2022-04-08 05:45:10|533.68|530.88|533.89|531.09|533.89|531.09|533.68|530.88|0
1649396720000|2022-04-08 05:45:20|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649396730000|2022-04-08 05:45:30|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1649396740000|2022-04-08 05:45:40|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649396750000|2022-04-08 05:45:50|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1649396760000|2022-04-08 05:46:00|533.68|530.88|533.47|530.67|533.68|530.88|533.47|530.67|0
1649396770000|2022-04-08 05:46:10|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649396800000|2022-04-08 05:46:40|533.47|530.67|533.04|530.24|533.47|530.67|533.04|530.24|0
1649396810000|2022-04-08 05:46:50|533.15|530.35|533.25|530.45|533.25|530.45|533.15|530.35|0
1649396830000|2022-04-08 05:47:10|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1649396840000|2022-04-08 05:47:20|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1649396850000|2022-04-08 05:47:30|533.04|530.24|533.47|530.67|533.47|530.67|533.04|530.24|0
1649396860000|2022-04-08 05:47:40|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649396870000|2022-04-08 05:47:50|533.47|530.67|533.36|530.56|533.47|530.67|533.36|530.56|0
1649396880000|2022-04-08 05:48:00|533.47|530.67|533.89|531.09|533.89|531.09|533.47|530.67|0
1649396910000|2022-04-08 05:48:30|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1649396930000|2022-04-08 05:48:50|533.58|530.78|533.47|530.67|533.68|530.88|533.47|530.67|0
1649396940000|2022-04-08 05:49:00|533.25|530.45|533.25|530.45|533.47|530.67|533.25|530.45|0
1649396950000|2022-04-08 05:49:10|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1649396960000|2022-04-08 05:49:20|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1649396970000|2022-04-08 05:49:30|532.94|530.14|533.04|530.24|533.04|530.24|532.94|530.14|0
1649396990000|2022-04-08 05:49:50|532.94|530.14|532.94|530.14|532.94|530.14|532.94|530.14|0
1649397000000|2022-04-08 05:50:00|533.04|530.24|533.25|530.45|533.36|530.56|533.04|530.24|0
1649397010000|2022-04-08 05:50:10|532.94|530.14|532.83|530.03|532.94|530.14|532.83|530.03|0
1649397020000|2022-04-08 05:50:20|533.04|530.24|532.94|530.14|533.04|530.24|532.94|530.14|0
1649397030000|2022-04-08 05:50:30|532.83|530.03|533.25|530.45|533.25|530.45|532.83|530.03|0
1649397040000|2022-04-08 05:50:40|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1649397050000|2022-04-08 05:50:50|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1649397060000|2022-04-08 05:51:00|532.62|529.82|532.62|529.82|532.62|529.82|532.62|529.82|0
1649397070000|2022-04-08 05:51:10|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1649397080000|2022-04-08 05:51:20|532.62|529.82|532.73|529.93|532.73|529.93|532.62|529.82|0
1649397090000|2022-04-08 05:51:30|532.62|529.82|532.41|529.61|532.62|529.82|532.41|529.61|0
1649397100000|2022-04-08 05:51:40|532.2|529.4|531.77|528.97|532.2|529.4|531.77|528.97|0
1649397110000|2022-04-08 05:51:50|531.56|528.76|531.77|528.97|531.77|528.97|531.56|528.76|0
1649397120000|2022-04-08 05:52:00|531.35|528.55|531.35|528.55|531.56|528.76|531.35|528.55|0
1649397130000|2022-04-08 05:52:10|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1649397140000|2022-04-08 05:52:20|531.35|528.55|531.35|528.55|531.35|528.55|531.35|528.55|0
1649397150000|2022-04-08 05:52:30|531.98|529.18|531.77|528.97|531.98|529.18|531.77|528.97|0
1649397160000|2022-04-08 05:52:40|531.35|528.55|531.35|528.55|531.35|528.55|531.35|528.55|0
1649397170000|2022-04-08 05:52:50|531.56|528.76|531.77|528.97|531.88|529.08|531.56|528.76|0
1649397180000|2022-04-08 05:53:00|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1649397190000|2022-04-08 05:53:10|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1649397210000|2022-04-08 05:53:30|531.35|528.55|531.56|528.76|531.56|528.76|531.35|528.55|0
1649397230000|2022-04-08 05:53:50|531.35|528.55|531.35|528.55|531.35|528.55|531.35|528.55|0
1649397240000|2022-04-08 05:54:00|531.56|528.76|531.56|528.76|531.56|528.76|531.56|528.76|0
1649397260000|2022-04-08 05:54:20|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1649397270000|2022-04-08 05:54:30|531.56|528.76|531.77|528.97|531.77|528.97|531.56|528.76|0
1649397280000|2022-04-08 05:54:40|531.56|528.76|531.77|528.97|531.77|528.97|531.56|528.76|0
1649397300000|2022-04-08 05:55:00|531.88|529.08|531.77|528.97|531.98|529.18|531.77|528.97|0
1649397310000|2022-04-08 05:55:10|531.56|528.76|531.77|528.97|531.77|528.97|531.56|528.76|0
1649397320000|2022-04-08 05:55:20|531.56|528.76|531.14|528.34|531.56|528.76|531.14|528.34|0
1649397330000|2022-04-08 05:55:30|530.71|527.91|530.5|527.7|530.71|527.91|530.29|527.49|0
1649397340000|2022-04-08 05:55:40|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1649397350000|2022-04-08 05:55:50|530.61|527.81|530.61|527.81|530.61|527.81|530.61|527.81|0
1649397360000|2022-04-08 05:56:00|530.71|527.91|530.61|527.81|530.71|527.91|530.61|527.81|0
1649397370000|2022-04-08 05:56:10|530.71|527.91|530.5|527.7|530.71|527.91|530.5|527.7|0
1649397380000|2022-04-08 05:56:20|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1649397390000|2022-04-08 05:56:30|530.5|527.7|530.5|527.7|530.5|527.7|530.5|527.7|0
1649397410000|2022-04-08 05:56:50|530.71|527.91|530.5|527.7|530.71|527.91|530.5|527.7|0
1649397430000|2022-04-08 05:57:10|530.93|528.13|530.93|528.13|530.93|528.13|530.93|528.13|0
1649397440000|2022-04-08 05:57:20|530.71|527.91|530.61|527.81|530.71|527.91|530.61|527.81|0
1649397450000|2022-04-08 05:57:30|530.5|527.7|530.71|527.91|530.71|527.91|530.5|527.7|0
1649397460000|2022-04-08 05:57:40|530.93|528.13|530.93|528.13|531.14|528.34|530.93|528.13|0
1649397470000|2022-04-08 05:57:50|530.71|527.91|530.71|527.91|530.93|528.13|530.71|527.91|0
1649397480000|2022-04-08 05:58:00|530.93|528.13|531.04|528.24|531.04|528.24|530.93|528.13|0
1649397490000|2022-04-08 05:58:10|530.93|528.13|530.71|527.91|530.93|528.13|530.71|527.91|0
1649397500000|2022-04-08 05:58:20|530.93|528.13|530.93|528.13|531.04|528.24|530.82|528.02|0
1649397510000|2022-04-08 05:58:30|530.82|528.02|530.93|528.13|530.93|528.13|530.82|528.02|0
1649397520000|2022-04-08 05:58:40|530.71|527.91|530.71|527.91|530.71|527.91|530.61|527.81|0
1649397530000|2022-04-08 05:58:50|530.93|528.13|530.93|528.13|530.93|528.13|530.93|528.13|0
1649397550000|2022-04-08 05:59:10|531.14|528.34|531.35|528.55|531.35|528.55|531.14|528.34|0
1649397560000|2022-04-08 05:59:20|531.14|528.34|531.35|528.55|531.35|528.55|531.14|528.34|0
1649397570000|2022-04-08 05:59:30|531.14|528.34|531.04|528.24|531.14|528.34|530.93|528.13|0
1649397580000|2022-04-08 05:59:40|531.14|528.34|531.35|528.55|531.35|528.55|531.14|528.34|0
1649397590000|2022-04-08 05:59:50|531.25|528.45|531.14|528.34|531.35|528.55|531.14|528.34|0
1649397600000|2022-04-08 06:00:00|530.93|528.13|530.93|528.13|530.93|528.13|530.5|527.7|0
1649397610000|2022-04-08 06:00:10|530.5|527.7|530.61|527.81|530.61|527.81|530.5|527.7|0
1649397620000|2022-04-08 06:00:20|530.5|527.7|530.29|527.49|530.5|527.7|530.29|527.49|0
1649397630000|2022-04-08 06:00:30|530.08|527.28|530.08|527.28|530.29|527.49|530.08|527.28|0
1649397640000|2022-04-08 06:00:40|530.19|527.39|530.29|527.49|530.29|527.49|530.19|527.39|0
1649397650000|2022-04-08 06:00:50|530.19|527.39|530.08|527.28|530.19|527.39|530.08|527.28|0
1649397660000|2022-04-08 06:01:00|530.29|527.49|530.08|527.28|530.29|527.49|530.08|527.28|0
1649397700000|2022-04-08 06:01:40|529.87|527.07|529.87|527.07|529.87|527.07|529.87|527.07|0
1649397710000|2022-04-08 06:01:50|530.08|527.28|529.87|527.07|530.08|527.28|529.87|527.07|0
1649397720000|2022-04-08 06:02:00|529.66|526.86|530.08|527.28|530.08|527.28|529.66|526.86|0
1649397730000|2022-04-08 06:02:10|529.87|527.07|530.08|527.28|530.08|527.28|529.87|527.07|0
1649397740000|2022-04-08 06:02:20|529.98|527.18|530.5|527.7|530.5|527.7|529.98|527.18|0
1649397750000|2022-04-08 06:02:30|530.29|527.49|530.71|527.91|530.71|527.91|530.29|527.49|0
1649397760000|2022-04-08 06:02:40|530.92|528.12|530.92|528.12|530.92|528.12|530.82|528.02|0
1649397770000|2022-04-08 06:02:50|531.14|528.34|531.14|528.34|531.14|528.34|531.03|528.23|0
1649397780000|2022-04-08 06:03:00|530.92|528.12|530.92|528.12|531.14|528.34|530.92|528.12|0
1649397790000|2022-04-08 06:03:10|530.71|527.91|530.5|527.7|530.71|527.91|530.5|527.7|0
1649397800000|2022-04-08 06:03:20|530.4|527.6|530.4|527.6|530.5|527.7|530.29|527.49|0
1649397810000|2022-04-08 06:03:30|530.71|527.91|531.14|528.34|531.14|528.34|530.71|527.91|0
1649397820000|2022-04-08 06:03:40|531.35|528.55|531.35|528.55|531.35|528.55|531.35|528.55|0
1649397830000|2022-04-08 06:03:50|531.56|528.76|531.77|528.97|531.77|528.97|531.56|528.76|0
1649397840000|2022-04-08 06:04:00|531.98|529.18|532.19|529.39|532.19|529.39|531.98|529.18|0
1649397850000|2022-04-08 06:04:10|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1649397860000|2022-04-08 06:04:20|532.09|529.29|532.19|529.39|532.19|529.39|532.09|529.29|0
1649397870000|2022-04-08 06:04:30|532.4|529.6|532.19|529.39|532.4|529.6|532.19|529.39|0
1649397880000|2022-04-08 06:04:40|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1649397900000|2022-04-08 06:05:00|531.88|529.08|531.77|528.97|531.98|529.18|531.77|528.97|0
1649397910000|2022-04-08 06:05:10|531.56|528.76|531.56|528.76|531.56|528.76|531.56|528.76|0
1649397920000|2022-04-08 06:05:20|531.35|528.55|531.14|528.34|531.35|528.55|531.14|528.34|0
1649397930000|2022-04-08 06:05:30|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1649397950000|2022-04-08 06:05:50|531.03|528.23|531.14|528.34|531.14|528.34|531.03|528.23|0
1649397960000|2022-04-08 06:06:00|531.13|528.33|531.13|528.33|531.13|528.33|531.13|528.33|0
1649397970000|2022-04-08 06:06:10|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1649397990000|2022-04-08 06:06:30|531.13|528.33|531.13|528.33|531.13|528.33|531.13|528.33|0
1649398000000|2022-04-08 06:06:40|531.03|528.23|531.13|528.33|531.13|528.33|531.03|528.23|0
1649398010000|2022-04-08 06:06:50|530.92|528.12|531.13|528.33|531.13|528.33|530.92|528.12|0
1649398020000|2022-04-08 06:07:00|530.92|528.12|531.35|528.55|531.35|528.55|530.92|528.12|0
1649398040000|2022-04-08 06:07:20|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1649398050000|2022-04-08 06:07:30|531.35|528.55|531.24|528.44|531.35|528.55|531.13|528.33|0
1649398060000|2022-04-08 06:07:40|531.13|528.33|530.92|528.12|531.13|528.33|530.71|527.91|0
1649398080000|2022-04-08 06:08:00|531.13|528.33|531.13|528.33|531.13|528.33|531.13|528.33|0
1649398090000|2022-04-08 06:08:10|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1649398120000|2022-04-08 06:08:40|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1649398140000|2022-04-08 06:09:00|530.29|527.49|529.98|527.18|530.29|527.49|529.98|527.18|0
1649398150000|2022-04-08 06:09:10|529.87|527.07|530.08|527.28|530.08|527.28|529.87|527.07|0
1649398160000|2022-04-08 06:09:20|529.87|527.07|529.66|526.86|529.87|527.07|529.66|526.86|0
1649398170000|2022-04-08 06:09:30|529.87|527.07|529.66|526.86|529.87|527.07|529.66|526.86|0
1649398190000|2022-04-08 06:09:50|528.39|525.59|528.39|525.59|528.39|525.59|528.39|525.59|0
1649398200000|2022-04-08 06:10:00|528.6|525.8|528.6|525.8|528.6|525.8|528.6|525.8|0
1649398210000|2022-04-08 06:10:10|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1649398220000|2022-04-08 06:10:20|529.02|526.22|528.81|526.01|529.02|526.22|528.81|526.01|0
1649398230000|2022-04-08 06:10:30|528.6|525.8|528.6|525.8|528.6|525.8|528.6|525.8|0
1649398250000|2022-04-08 06:10:50|528.81|526.01|529.02|526.22|529.02|526.22|528.81|526.01|0
1649398260000|2022-04-08 06:11:00|529.13|526.33|529.23|526.43|529.23|526.43|529.13|526.33|0
1649398270000|2022-04-08 06:11:10|529.13|526.33|529.23|526.43|529.23|526.43|529.13|526.33|0
1649398280000|2022-04-08 06:11:20|529.44|526.64|529.66|526.86|529.66|526.86|529.44|526.64|0
1649398290000|2022-04-08 06:11:30|529.44|526.64|529.44|526.64|529.44|526.64|529.44|526.64|0
1649398300000|2022-04-08 06:11:40|529.66|526.86|529.66|526.86|529.66|526.86|529.66|526.86|0
1649398310000|2022-04-08 06:11:50|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1649398320000|2022-04-08 06:12:00|529.44|526.64|529.55|526.75|529.55|526.75|529.44|526.64|0
1649398330000|2022-04-08 06:12:10|529.66|526.86|529.66|526.86|529.66|526.86|529.55|526.75|0
1649398340000|2022-04-08 06:12:20|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649398350000|2022-04-08 06:12:30|529.44|526.64|529.87|527.07|529.87|527.07|529.44|526.64|0
1649398360000|2022-04-08 06:12:40|529.66|526.86|529.66|526.86|529.66|526.86|529.66|526.86|0
1649398370000|2022-04-08 06:12:50|529.65|526.85|529.76|526.96|529.87|527.07|529.65|526.85|0
1649398380000|2022-04-08 06:13:00|529.87|527.07|529.87|527.07|529.87|527.07|529.87|527.07|0
1649398390000|2022-04-08 06:13:10|529.76|526.96|529.65|526.85|529.76|526.96|529.65|526.85|0
1649398400000|2022-04-08 06:13:20|529.87|527.07|529.87|527.07|529.87|527.07|529.87|527.07|0
1649398410000|2022-04-08 06:13:30|530.29|527.49|530.5|527.7|530.5|527.7|530.29|527.49|0
1649398420000|2022-04-08 06:13:40|530.61|527.81|530.71|527.91|530.71|527.91|530.61|527.81|0
1649398430000|2022-04-08 06:13:50|530.92|528.12|530.92|528.12|531.03|528.23|530.92|528.12|0
1649398440000|2022-04-08 06:14:00|531.03|528.23|531.03|528.23|531.13|528.33|531.03|528.23|0
1649398450000|2022-04-08 06:14:10|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1649398460000|2022-04-08 06:14:20|530.71|527.91|530.71|527.91|530.92|528.12|530.71|527.91|0
1649398470000|2022-04-08 06:14:30|530.92|528.12|530.71|527.91|530.92|528.12|530.71|527.91|0
1649398480000|2022-04-08 06:14:40|530.82|528.02|530.71|527.91|530.82|528.02|530.71|527.91|0
1649398490000|2022-04-08 06:14:50|530.4|527.6|530.29|527.49|530.4|527.6|530.29|527.49|0
1649398510000|2022-04-08 06:15:10|530.5|527.7|530.5|527.7|530.5|527.7|530.5|527.7|0
1649398530000|2022-04-08 06:15:30|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1649398540000|2022-04-08 06:15:40|530.61|527.81|530.5|527.7|530.61|527.81|530.5|527.7|0
1649398550000|2022-04-08 06:15:50|530.71|527.91|530.5|527.7|530.71|527.91|530.5|527.7|0
1649398560000|2022-04-08 06:16:00|530.71|527.91|530.71|527.91|530.71|527.91|530.61|527.81|0
1649398570000|2022-04-08 06:16:10|530.4|527.6|529.87|527.07|530.4|527.6|529.87|527.07|0
1649398580000|2022-04-08 06:16:20|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1649398590000|2022-04-08 06:16:30|529.23|526.43|529.44|526.64|529.44|526.64|529.23|526.43|0
1649398600000|2022-04-08 06:16:40|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1649398630000|2022-04-08 06:17:10|529.97|527.17|530.08|527.28|530.08|527.28|529.97|527.17|0
1649398650000|2022-04-08 06:17:30|529.97|527.17|530.08|527.28|530.08|527.28|529.97|527.17|0
1649398670000|2022-04-08 06:17:50|529.97|527.17|530.08|527.28|530.08|527.28|529.97|527.17|0
1649398680000|2022-04-08 06:18:00|529.97|527.17|529.44|526.64|529.97|527.17|529.44|526.64|0
1649398690000|2022-04-08 06:18:10|529.34|526.54|529.23|526.43|529.34|526.54|529.23|526.43|0
1649398700000|2022-04-08 06:18:20|529.13|526.33|529.02|526.22|529.13|526.33|529.02|526.22|0
1649398710000|2022-04-08 06:18:30|528.6|525.8|528.6|525.8|528.6|525.8|528.6|525.8|0
1649398720000|2022-04-08 06:18:40|528.39|525.59|528.5|525.7|528.5|525.7|528.39|525.59|0
1649398730000|2022-04-08 06:18:50|528.39|525.59|528.39|525.59|528.5|525.7|528.39|525.59|0
1649398740000|2022-04-08 06:19:00|528.5|525.7|528.6|525.8|528.6|525.8|528.5|525.7|0
1649398750000|2022-04-08 06:19:10|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1649398760000|2022-04-08 06:19:20|528.92|526.12|529.02|526.22|529.02|526.22|528.92|526.12|0
1649398770000|2022-04-08 06:19:30|529.44|526.64|529.23|526.43|529.44|526.64|529.23|526.43|0
1649398780000|2022-04-08 06:19:40|529.44|526.64|529.34|526.54|529.44|526.64|529.34|526.54|0
1649398790000|2022-04-08 06:19:50|529.44|526.64|529.65|526.85|529.65|526.85|529.44|526.64|0
1649398800000|2022-04-08 06:20:00|529.86|527.06|529.54|526.74|529.86|527.06|529.54|526.74|0
1649398810000|2022-04-08 06:20:10|529.64|526.84|529.54|526.74|529.64|526.84|529.54|526.74|0
1649398820000|2022-04-08 06:20:20|529.64|526.84|529.43|526.63|529.64|526.84|529.43|526.63|0
1649398830000|2022-04-08 06:20:30|529.33|526.53|529.33|526.53|529.33|526.53|529.33|526.53|0
1649398840000|2022-04-08 06:20:40|529.43|526.63|529.64|526.84|529.64|526.84|529.43|526.63|0
1649398860000|2022-04-08 06:21:00|529.43|526.63|529.22|526.42|529.43|526.63|529.22|526.42|0
1649398870000|2022-04-08 06:21:10|529.01|526.21|529.01|526.21|529.01|526.21|529.01|526.21|0
1649398880000|2022-04-08 06:21:20|529.51|526.71|529.51|526.71|529.51|526.71|529.51|526.71|0
1649398890000|2022-04-08 06:21:30|529.72|526.92|529.41|526.61|529.72|526.92|529.41|526.61|0
1649398900000|2022-04-08 06:21:40|529.3|526.5|529.3|526.5|529.3|526.5|529.3|526.5|0
1649398910000|2022-04-08 06:21:50|529.09|526.29|529.3|526.5|529.3|526.5|529.09|526.29|0
1649398920000|2022-04-08 06:22:00|529.09|526.29|529.09|526.29|529.3|526.5|529.09|526.29|0
1649398930000|2022-04-08 06:22:10|528.88|526.08|529.09|526.29|529.3|526.5|528.88|526.08|0
1649398940000|2022-04-08 06:22:20|528.88|526.08|529.09|526.29|529.09|526.29|528.88|526.08|0
1649398960000|2022-04-08 06:22:40|528.67|525.87|528.46|525.66|528.67|525.87|528.46|525.66|0
1649398970000|2022-04-08 06:22:50|528.56|525.76|528.67|525.87|528.67|525.87|528.56|525.76|0
1649398980000|2022-04-08 06:23:00|528.56|525.76|528.67|525.87|528.67|525.87|528.56|525.76|0
1649398990000|2022-04-08 06:23:10|528.88|526.08|528.67|525.87|528.88|526.08|528.67|525.87|0
1649399000000|2022-04-08 06:23:20|528.56|525.76|528.46|525.66|528.67|525.87|528.46|525.66|0
1649399010000|2022-04-08 06:23:30|528.24|525.44|528.03|525.23|528.35|525.55|528.03|525.23|0
1649399020000|2022-04-08 06:23:40|527.82|525.02|527.61|524.81|527.82|525.02|527.61|524.81|0
1649399030000|2022-04-08 06:23:50|527.4|524.6|527.4|524.6|527.4|524.6|527.4|524.6|0
1649399040000|2022-04-08 06:24:00|527.61|524.81|526.98|524.18|527.61|524.81|526.98|524.18|0
1649399050000|2022-04-08 06:24:10|527.19|524.39|527.3|524.5|527.3|524.5|527.19|524.39|0
1649399060000|2022-04-08 06:24:20|527.19|524.39|527.19|524.39|527.19|524.39|527.19|524.39|0
1649399070000|2022-04-08 06:24:30|527.4|524.6|527.4|524.6|527.51|524.71|527.4|524.6|0
1649399080000|2022-04-08 06:24:40|527.19|524.39|526.67|523.87|527.19|524.39|526.67|523.87|0
1649399090000|2022-04-08 06:24:50|526.46|523.66|526.35|523.55|526.46|523.66|526.35|523.55|0
1649399100000|2022-04-08 06:25:00|526.56|523.76|526.35|523.55|526.56|523.76|526.35|523.55|0
1649399110000|2022-04-08 06:25:10|526.56|523.76|526.77|523.97|526.77|523.97|526.56|523.76|0
1649399130000|2022-04-08 06:25:30|527.09|524.29|526.98|524.18|527.09|524.29|526.98|524.18|0
1649399140000|2022-04-08 06:25:40|526.77|523.97|526.98|524.18|526.98|524.18|526.77|523.97|0
1649399170000|2022-04-08 06:26:10|527.19|524.39|526.98|524.18|527.19|524.39|526.98|524.18|0
1649399180000|2022-04-08 06:26:20|526.77|523.97|526.56|523.76|526.77|523.97|526.56|523.76|0
1649399190000|2022-04-08 06:26:30|526.46|523.66|526.56|523.76|526.56|523.76|526.35|523.55|0
1649399200000|2022-04-08 06:26:40|526.35|523.55|526.35|523.55|526.46|523.66|526.35|523.55|0
1649399210000|2022-04-08 06:26:50|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1649399220000|2022-04-08 06:27:00|526.35|523.55|526.35|523.55|526.35|523.55|526.35|523.55|0
1649399230000|2022-04-08 06:27:10|526.56|523.76|526.35|523.55|526.56|523.76|526.35|523.55|0
1649399250000|2022-04-08 06:27:30|526.54|523.74|526.12|523.32|526.54|523.74|526.12|523.32|0
1649399260000|2022-04-08 06:27:40|525.91|523.11|526.54|523.74|526.54|523.74|525.91|523.11|0
1649399270000|2022-04-08 06:27:50|525.81|523.01|526.24|523.44|526.24|523.44|525.81|523.01|0
1649399280000|2022-04-08 06:28:00|526.49|523.69|525.96|523.16|526.49|523.69|525.96|523.16|0
1649399290000|2022-04-08 06:28:10|526.28|523.48|526.6|523.8|526.6|523.8|526.28|523.48|0
1649399300000|2022-04-08 06:28:20|526.39|523.59|526.6|523.8|526.6|523.8|526.39|523.59|0
1649399310000|2022-04-08 06:28:30|526.28|523.48|526.39|523.59|526.39|523.59|526.17|523.37|0
1649399320000|2022-04-08 06:28:40|526.6|523.8|526.81|524.01|526.81|524.01|526.6|523.8|0
1649399330000|2022-04-08 06:28:50|527.02|524.22|527.02|524.22|527.02|524.22|527.02|524.22|0
1649399340000|2022-04-08 06:29:00|527.23|524.43|527.23|524.43|527.23|524.43|527.02|524.22|0
1649399350000|2022-04-08 06:29:10|527.02|524.22|527.02|524.22|527.02|524.22|526.92|524.12|0
1649399360000|2022-04-08 06:29:20|526.81|524.01|526.81|524.01|526.81|524.01|526.81|524.01|0
1649399370000|2022-04-08 06:29:30|527.02|524.22|527.23|524.43|527.23|524.43|527.02|524.22|0
1649399380000|2022-04-08 06:29:40|527.44|524.64|527.44|524.64|527.65|524.85|527.44|524.64|0
1649399390000|2022-04-08 06:29:50|527.23|524.43|527.65|524.85|527.65|524.85|527.23|524.43|0
1649399400000|2022-04-08 06:30:00|527.44|524.64|527.34|524.54|527.44|524.64|527.34|524.54|0
1649399410000|2022-04-08 06:30:10|527.02|524.22|527.23|524.43|527.44|524.64|527.02|524.22|0
1649399430000|2022-04-08 06:30:30|527.34|524.54|527.44|524.64|527.44|524.64|527.34|524.54|0
1649399440000|2022-04-08 06:30:40|527.34|524.54|527.34|524.54|527.34|524.54|527.34|524.54|0
1649399450000|2022-04-08 06:30:50|527.23|524.43|527.23|524.43|527.23|524.43|527.23|524.43|0
1649399460000|2022-04-08 06:31:00|527.13|524.33|526.81|524.01|527.13|524.33|526.81|524.01|0
1649399470000|2022-04-08 06:31:10|527.02|524.22|526.81|524.01|527.02|524.22|526.81|524.01|0
1649399480000|2022-04-08 06:31:20|527.02|524.22|527.02|524.22|527.02|524.22|527.02|524.22|0
1649399490000|2022-04-08 06:31:30|526.81|524.01|526.81|524.01|526.81|524.01|526.81|524.01|0
1649399500000|2022-04-08 06:31:40|527.02|524.22|527.13|524.33|527.13|524.33|527.02|524.22|0
1649399510000|2022-04-08 06:31:50|527.02|524.22|527.23|524.43|527.23|524.43|527.02|524.22|0
1649399520000|2022-04-08 06:32:00|527.02|524.22|527.13|524.33|527.23|524.43|527.02|524.22|0
1649399530000|2022-04-08 06:32:10|527.23|524.43|527.23|524.43|527.23|524.43|527.23|524.43|0
1649399550000|2022-04-08 06:32:30|527.02|524.22|526.91|524.11|527.02|524.22|526.91|524.11|0
1649399560000|2022-04-08 06:32:40|526.59|523.79|526.38|523.58|526.7|523.9|526.38|523.58|0
1649399570000|2022-04-08 06:32:50|526.49|523.69|526.59|523.79|526.59|523.79|526.49|523.69|0
1649399580000|2022-04-08 06:33:00|526.49|523.69|526.49|523.69|526.59|523.79|526.49|523.69|0
1649399590000|2022-04-08 06:33:10|526.38|523.58|526.59|523.79|526.59|523.79|526.38|523.58|0
1649399600000|2022-04-08 06:33:20|526.81|524.01|526.59|523.79|526.81|524.01|526.59|523.79|0
1649399610000|2022-04-08 06:33:30|526.7|523.9|526.59|523.79|526.7|523.9|526.59|523.79|0
1649399620000|2022-04-08 06:33:40|526.49|523.69|526.17|523.37|526.49|523.69|526.17|523.37|0
1649399630000|2022-04-08 06:33:50|526.38|523.58|525.96|523.16|526.38|523.58|525.96|523.16|0
1649399640000|2022-04-08 06:34:00|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1649399650000|2022-04-08 06:34:10|525.96|523.16|526.17|523.37|526.17|523.37|525.96|523.16|0
1649399660000|2022-04-08 06:34:20|526.28|523.48|526.17|523.37|526.28|523.48|526.17|523.37|0
1649399680000|2022-04-08 06:34:40|525.96|523.16|526.17|523.37|526.17|523.37|525.96|523.16|0
1649399690000|2022-04-08 06:34:50|525.96|523.16|525.96|523.16|526.17|523.37|525.96|523.16|0
1649399700000|2022-04-08 06:35:00|526.17|523.37|526.38|523.58|526.38|523.58|526.17|523.37|0
1649399710000|2022-04-08 06:35:10|526.8|524|526.8|524|526.91|524.11|526.8|524|0
1649399720000|2022-04-08 06:35:20|526.59|523.79|526.59|523.79|526.59|523.79|526.38|523.58|0
1649399730000|2022-04-08 06:35:30|526.8|524|526.8|524|526.8|524|526.8|524|0
1649399740000|2022-04-08 06:35:40|526.59|523.79|526.8|524|526.8|524|526.59|523.79|0
1649399750000|2022-04-08 06:35:50|526.59|523.79|526.49|523.69|526.59|523.79|526.38|523.58|0
1649399760000|2022-04-08 06:36:00|526.59|523.79|526.8|524|526.8|524|526.59|523.79|0
1649399770000|2022-04-08 06:36:10|526.59|523.79|526.38|523.58|526.59|523.79|526.38|523.58|0
1649399780000|2022-04-08 06:36:20|526.59|523.79|526.17|523.37|526.59|523.79|526.17|523.37|0
1649399800000|2022-04-08 06:36:40|525.75|522.95|525.96|523.16|525.96|523.16|525.75|522.95|0
1649399810000|2022-04-08 06:36:50|525.86|523.06|525.54|522.74|525.86|523.06|525.54|522.74|0
1649399820000|2022-04-08 06:37:00|525.12|522.32|525.12|522.32|525.12|522.32|525.12|522.32|0
1649399830000|2022-04-08 06:37:10|525.02|522.22|524.91|522.11|525.12|522.32|524.91|522.11|0
1649399840000|2022-04-08 06:37:20|525.12|522.32|525.33|522.53|525.33|522.53|525.12|522.32|0
1649399850000|2022-04-08 06:37:30|525.02|522.22|525.12|522.32|525.12|522.32|525.02|522.22|0
1649399860000|2022-04-08 06:37:40|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1649399870000|2022-04-08 06:37:50|525.12|522.32|525.54|522.74|525.54|522.74|525.12|522.32|0
1649399880000|2022-04-08 06:38:00|525.75|522.95|525.96|523.16|525.96|523.16|525.75|522.95|0
1649399890000|2022-04-08 06:38:10|526.59|523.79|526.38|523.58|526.59|523.79|526.38|523.58|0
1649399900000|2022-04-08 06:38:20|525.96|523.16|526.38|523.58|526.38|523.58|525.96|523.16|0
1649399910000|2022-04-08 06:38:30|526.28|523.48|526.38|523.58|526.38|523.58|526.17|523.37|0
1649399920000|2022-04-08 06:38:40|526.59|523.79|526.59|523.79|526.59|523.79|526.59|523.79|0
1649399930000|2022-04-08 06:38:50|526.8|524|526.8|524|526.8|524|526.8|524|0
1649399940000|2022-04-08 06:39:00|526.91|524.11|526.8|524|526.91|524.11|526.8|524|0
1649399950000|2022-04-08 06:39:10|527.01|524.21|526.8|524|527.01|524.21|526.8|524|0
1649399960000|2022-04-08 06:39:20|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1649399970000|2022-04-08 06:39:30|527.23|524.43|527.22|524.42|527.44|524.64|527.22|524.42|0
1649399980000|2022-04-08 06:39:40|527.01|524.21|527.12|524.32|527.12|524.32|527.01|524.21|0
1649399990000|2022-04-08 06:39:50|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1649400000000|2022-04-08 06:40:00|527.22|524.42|527.01|524.21|527.44|524.64|527.01|524.21|0
1649400010000|2022-04-08 06:40:10|527.12|524.32|527.44|524.64|527.44|524.64|527.12|524.32|0
1649400020000|2022-04-08 06:40:20|527.65|524.85|527.86|525.06|527.86|525.06|527.65|524.85|0
1649400030000|2022-04-08 06:40:30|528.07|525.27|527.97|525.17|528.07|525.27|527.97|525.17|0
1649400040000|2022-04-08 06:40:40|527.86|525.06|527.86|525.06|527.86|525.06|527.86|525.06|0
1649400050000|2022-04-08 06:40:50|528.07|525.27|528.07|525.27|528.07|525.27|528.07|525.27|0
1649400060000|2022-04-08 06:41:00|528.28|525.48|528.28|525.48|528.28|525.48|528.28|525.48|0
1649400070000|2022-04-08 06:41:10|528.07|525.27|528.07|525.27|528.07|525.27|528.07|525.27|0
1649400090000|2022-04-08 06:41:30|528.28|525.48|528.28|525.48|528.28|525.48|528.28|525.48|0
1649400100000|2022-04-08 06:41:40|528.39|525.59|528.49|525.69|528.49|525.69|528.39|525.59|0
1649400110000|2022-04-08 06:41:50|528.7|525.9|528.91|526.11|528.91|526.11|528.7|525.9|0
1649400120000|2022-04-08 06:42:00|528.7|525.9|528.91|526.11|528.91|526.11|528.7|525.9|0
1649400130000|2022-04-08 06:42:10|528.7|525.9|528.7|525.9|528.7|525.9|528.7|525.9|0
1649400140000|2022-04-08 06:42:20|528.91|526.11|528.7|525.9|528.91|526.11|528.7|525.9|0
1649400150000|2022-04-08 06:42:30|528.49|525.69|528.28|525.48|528.49|525.69|528.07|525.27|0
1649400160000|2022-04-08 06:42:40|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1649400170000|2022-04-08 06:42:50|528.49|525.69|528.7|525.9|528.7|525.9|528.49|525.69|0
1649400180000|2022-04-08 06:43:00|528.91|526.11|528.91|526.11|529.02|526.22|528.91|526.11|0
1649400190000|2022-04-08 06:43:10|528.7|525.9|528.7|525.9|528.7|525.9|528.7|525.9|0
1649400200000|2022-04-08 06:43:20|528.49|525.69|528.49|525.69|528.7|525.9|528.49|525.69|0
1649400210000|2022-04-08 06:43:30|528.28|525.48|528.07|525.27|528.28|525.48|528.07|525.27|0
1649400230000|2022-04-08 06:43:50|527.86|525.06|527.65|524.85|527.86|525.06|527.65|524.85|0
1649400240000|2022-04-08 06:44:00|527.43|524.63|527.33|524.53|527.43|524.63|527.33|524.53|0
1649400250000|2022-04-08 06:44:10|527.22|524.42|527.22|524.42|527.43|524.63|527.22|524.42|0
1649400260000|2022-04-08 06:44:20|527.43|524.63|527.22|524.42|527.43|524.63|527.22|524.42|0
1649400270000|2022-04-08 06:44:30|527.01|524.21|527.12|524.32|527.12|524.32|527.01|524.21|0
1649400280000|2022-04-08 06:44:40|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1649400290000|2022-04-08 06:44:50|526.91|524.11|527.01|524.21|527.01|524.21|526.91|524.11|0
1649400300000|2022-04-08 06:45:00|527.22|524.42|527.43|524.63|527.43|524.63|527.22|524.42|0
1649400310000|2022-04-08 06:45:10|527.54|524.74|527.75|524.95|527.75|524.95|527.54|524.74|0
1649400320000|2022-04-08 06:45:20|527.86|525.06|527.75|524.95|527.86|525.06|527.64|524.84|0
1649400330000|2022-04-08 06:45:30|527.64|524.84|527.64|524.84|527.75|524.95|527.64|524.84|0
1649400340000|2022-04-08 06:45:40|527.86|525.06|527.64|524.84|527.86|525.06|527.64|524.84|0
1649400350000|2022-04-08 06:45:50|527.86|525.06|527.22|524.42|527.86|525.06|527.22|524.42|0
1649400380000|2022-04-08 06:46:20|527.33|524.53|527.43|524.63|527.43|524.63|527.33|524.53|0
1649400390000|2022-04-08 06:46:30|527.33|524.53|527.43|524.63|527.43|524.63|527.22|524.42|0
1649400410000|2022-04-08 06:46:50|527.22|524.42|527.22|524.42|527.22|524.42|527.12|524.32|0
1649400420000|2022-04-08 06:47:00|527.12|524.32|527.43|524.63|527.43|524.63|527.12|524.32|0
1649400430000|2022-04-08 06:47:10|527.22|524.42|527.22|524.42|527.22|524.42|527.22|524.42|0
1649400440000|2022-04-08 06:47:20|527.12|524.32|527.01|524.21|527.12|524.32|527.01|524.21|0
1649400450000|2022-04-08 06:47:30|526.91|524.11|526.8|524|526.91|524.11|526.8|524|0
1649400460000|2022-04-08 06:47:40|526.59|523.79|526.7|523.9|526.7|523.9|526.59|523.79|0
1649400470000|2022-04-08 06:47:50|526.59|523.79|526.59|523.79|526.59|523.79|526.59|523.79|0
1649400480000|2022-04-08 06:48:00|526.28|523.48|526.38|523.58|526.38|523.58|526.17|523.37|0
1649400490000|2022-04-08 06:48:10|526.17|523.37|526.17|523.37|526.17|523.37|525.96|523.16|0
1649400510000|2022-04-08 06:48:30|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1649400520000|2022-04-08 06:48:40|526.17|523.37|526.49|523.69|526.49|523.69|526.17|523.37|0
1649400530000|2022-04-08 06:48:50|527.01|524.21|526.8|524|527.22|524.42|526.8|524|0
1649400540000|2022-04-08 06:49:00|526.59|523.79|527.01|524.21|527.01|524.21|526.59|523.79|0
1649400550000|2022-04-08 06:49:10|526.8|524|526.8|524|526.8|524|526.8|524|0
1649400560000|2022-04-08 06:49:20|527.01|524.21|526.8|524|527.01|524.21|526.8|524|0
1649400570000|2022-04-08 06:49:30|526.59|523.79|526.38|523.58|526.8|524|526.38|523.58|0
1649400580000|2022-04-08 06:49:40|526.28|523.48|526.17|523.37|526.28|523.48|526.17|523.37|0
1649400590000|2022-04-08 06:49:50|526.38|523.58|526.38|523.58|526.38|523.58|526.17|523.37|0
1649400600000|2022-04-08 06:50:00|526.17|523.37|526.38|523.58|526.38|523.58|526.17|523.37|0
1649400610000|2022-04-08 06:50:10|526.49|523.69|526.49|523.69|526.49|523.69|526.49|523.69|0
1649400620000|2022-04-08 06:50:20|526.38|523.58|526.38|523.58|526.49|523.69|526.38|523.58|0
1649400630000|2022-04-08 06:50:30|526.17|523.37|526.17|523.37|526.38|523.58|526.17|523.37|0
1649400640000|2022-04-08 06:50:40|526.28|523.48|526.17|523.37|526.28|523.48|526.17|523.37|0
1649400650000|2022-04-08 06:50:50|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1649400660000|2022-04-08 06:51:00|525.54|522.74|525.65|522.85|525.75|522.95|525.54|522.74|0
1649400670000|2022-04-08 06:51:10|525.75|522.95|525.54|522.74|525.75|522.95|525.54|522.74|0
1649400680000|2022-04-08 06:51:20|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1649400690000|2022-04-08 06:51:30|525.65|522.85|525.96|523.16|525.96|523.16|525.65|522.85|0
1649400700000|2022-04-08 06:51:40|525.75|522.95|525.96|523.16|525.96|523.16|525.75|522.95|0
1649400710000|2022-04-08 06:51:50|525.75|522.95|525.96|523.16|525.96|523.16|525.75|522.95|0
1649400720000|2022-04-08 06:52:00|525.75|522.95|526.07|523.27|526.07|523.27|525.75|522.95|0
1649400730000|2022-04-08 06:52:10|526.17|523.37|526.38|523.58|526.38|523.58|526.17|523.37|0
1649400740000|2022-04-08 06:52:20|526.59|523.79|525.33|522.53|526.59|523.79|525.33|522.53|0
1649400750000|2022-04-08 06:52:30|525.12|522.32|525.12|522.32|525.12|522.32|525.12|522.32|0
1649400760000|2022-04-08 06:52:40|524.91|522.11|525.02|522.22|525.02|522.22|524.91|522.11|0
1649400770000|2022-04-08 06:52:50|524.91|522.11|524.91|522.11|524.91|522.11|524.81|522.01|0
1649400780000|2022-04-08 06:53:00|524.7|521.9|524.91|522.11|524.91|522.11|524.7|521.9|0
1649400810000|2022-04-08 06:53:30|524.7|521.9|524.28|521.48|524.7|521.9|524.07|521.27|0
1649400820000|2022-04-08 06:53:40|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1649400840000|2022-04-08 06:54:00|524.7|521.9|524.28|521.48|524.7|521.9|524.28|521.48|0
1649400850000|2022-04-08 06:54:10|524.07|521.27|524.07|521.27|524.28|521.48|524.07|521.27|0
1649400860000|2022-04-08 06:54:20|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1649400870000|2022-04-08 06:54:30|524.49|521.69|524.7|521.9|524.7|521.9|524.49|521.69|0
1649400880000|2022-04-08 06:54:40|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1649400890000|2022-04-08 06:54:50|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1649400900000|2022-04-08 06:55:00|524.49|521.69|524.7|521.9|524.7|521.9|524.49|521.69|0
1649400910000|2022-04-08 06:55:10|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1649400930000|2022-04-08 06:55:30|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1649400940000|2022-04-08 06:55:40|524.07|521.27|524.07|521.27|524.28|521.48|524.07|521.27|0
1649400950000|2022-04-08 06:55:50|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1649400960000|2022-04-08 06:56:00|524.7|521.9|524.49|521.69|524.7|521.9|524.28|521.48|0
1649400970000|2022-04-08 06:56:10|524.28|521.48|524.07|521.27|524.28|521.48|524.07|521.27|0
1649400980000|2022-04-08 06:56:20|524.28|521.48|524.07|521.27|524.28|521.48|524.07|521.27|0
1649401000000|2022-04-08 06:56:40|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1649401010000|2022-04-08 06:56:50|524.07|521.27|524.07|521.27|524.07|521.27|524.07|521.27|0
1649401020000|2022-04-08 06:57:00|523.86|521.06|524.07|521.27|524.07|521.27|523.86|521.06|0
1649401040000|2022-04-08 06:57:20|524.17|521.37|524.28|521.48|524.28|521.48|524.17|521.37|0
1649401050000|2022-04-08 06:57:30|524.38|521.58|524.38|521.58|524.38|521.58|524.38|521.58|0
1649401060000|2022-04-08 06:57:40|524.07|521.27|524.07|521.27|524.07|521.27|524.07|521.27|0
1649401070000|2022-04-08 06:57:50|523.96|521.16|524.07|521.27|524.07|521.27|523.96|521.16|0
1649401080000|2022-04-08 06:58:00|523.86|521.06|523.86|521.06|523.86|521.06|523.86|521.06|0
1649401090000|2022-04-08 06:58:10|523.23|520.43|523.23|520.43|523.23|520.43|523.23|520.43|0
1649401100000|2022-04-08 06:58:20|523.02|520.22|523.22|520.42|523.22|520.42|523.02|520.22|0
1649401110000|2022-04-08 06:58:30|523.12|520.32|523.22|520.42|523.22|520.42|523.12|520.32|0
1649401130000|2022-04-08 06:58:50|523.43|520.63|524.07|521.27|524.07|521.27|523.43|520.63|0
1649401140000|2022-04-08 06:59:00|524.28|521.48|524.28|521.48|524.28|521.48|524.07|521.27|0
1649401160000|2022-04-08 06:59:20|524.17|521.37|524.06|521.26|524.28|521.48|524.06|521.26|0
1649401170000|2022-04-08 06:59:30|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1649401180000|2022-04-08 06:59:40|524.27|521.47|523.85|521.05|524.27|521.47|523.85|521.05|0
1649401190000|2022-04-08 06:59:50|523.96|521.16|523.96|521.16|523.96|521.16|523.85|521.05|0
1649401200000|2022-04-08 07:00:00|523.85|521.05|524.59|521.79|524.7|521.9|523.85|521.05|0
1649401210000|2022-04-08 07:00:10|524.7|521.9|523.43|520.63|524.7|521.9|523.43|520.63|0
1649401220000|2022-04-08 07:00:20|523.64|520.84|524.7|521.9|524.7|521.9|523.64|520.84|0
1649401230000|2022-04-08 07:00:30|524.48|521.68|524.91|522.11|524.91|522.11|524.48|521.68|0
1649401240000|2022-04-08 07:00:40|524.7|521.9|525.12|522.32|525.12|522.32|524.7|521.9|0
1649401250000|2022-04-08 07:00:50|524.7|521.9|524.48|521.68|524.7|521.9|524.48|521.68|0
1649401260000|2022-04-08 07:01:00|524.7|521.9|524.48|521.68|524.91|522.11|524.48|521.68|0
1649401270000|2022-04-08 07:01:10|524.7|521.9|524.27|521.47|524.7|521.9|524.27|521.47|0
1649401280000|2022-04-08 07:01:20|524.06|521.26|524.27|521.47|524.27|521.47|523.64|520.84|0
1649401290000|2022-04-08 07:01:30|523.85|521.05|524.27|521.47|524.27|521.47|523.85|521.05|0
1649401300000|2022-04-08 07:01:40|524.06|521.26|524.48|521.68|524.48|521.68|524.06|521.26|0
1649401310000|2022-04-08 07:01:50|524.59|521.79|524.48|521.68|524.59|521.79|524.38|521.58|0
1649401320000|2022-04-08 07:02:00|524.27|521.47|524.06|521.26|524.27|521.47|524.06|521.26|0
1649401330000|2022-04-08 07:02:10|524.27|521.47|523.85|521.05|524.27|521.47|523.85|521.05|0
1649401340000|2022-04-08 07:02:20|524.06|521.26|524.27|521.47|524.27|521.47|524.06|521.26|0
1649401350000|2022-04-08 07:02:30|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1649401360000|2022-04-08 07:02:40|524.9|522.1|524.69|521.89|524.9|522.1|524.69|521.89|0
1649401370000|2022-04-08 07:02:50|524.9|522.1|524.9|522.1|525.12|522.32|524.9|522.1|0
1649401380000|2022-04-08 07:03:00|525.12|522.32|524.9|522.1|525.12|522.32|524.9|522.1|0
1649401390000|2022-04-08 07:03:10|525.12|522.32|525.96|523.16|525.96|523.16|525.12|522.32|0
1649401400000|2022-04-08 07:03:20|526.07|523.27|526.38|523.58|526.38|523.58|526.07|523.27|0
1649401410000|2022-04-08 07:03:30|526.59|523.79|526.59|523.79|526.8|524|526.59|523.79|0
1649401420000|2022-04-08 07:03:40|526.17|523.37|525.96|523.16|526.17|523.37|525.96|523.16|0
1649401430000|2022-04-08 07:03:50|526.17|523.37|525.86|523.06|526.17|523.37|525.75|522.95|0
1649401440000|2022-04-08 07:04:00|526.17|523.37|526.17|523.37|526.38|523.58|526.17|523.37|0
1649401450000|2022-04-08 07:04:10|526.59|523.79|527.01|524.21|527.01|524.21|526.59|523.79|0
1649401460000|2022-04-08 07:04:20|527.33|524.53|527.54|524.74|527.54|524.74|527.22|524.42|0
1649401470000|2022-04-08 07:04:30|527.64|524.84|527.43|524.63|527.64|524.84|527.43|524.63|0
1649401480000|2022-04-08 07:04:40|527.22|524.42|526.8|524|527.22|524.42|526.8|524|0
1649401490000|2022-04-08 07:04:50|526.91|524.11|527.64|524.84|527.64|524.84|526.91|524.11|0
1649401500000|2022-04-08 07:05:00|527.34|524.94|527.34|524.94|527.34|524.94|527.23|524.83|0
1649401510000|2022-04-08 07:05:10|527.44|525.04|527.86|525.46|527.86|525.46|527.44|525.04|0
1649401520000|2022-04-08 07:05:20|528.07|525.67|528.28|525.88|528.49|526.09|528.07|525.67|0
1649401530000|2022-04-08 07:05:30|528.07|525.67|527.86|525.46|528.07|525.67|527.86|525.46|0
1649401540000|2022-04-08 07:05:40|527.65|525.25|527.86|525.46|527.86|525.46|527.65|525.25|0
1649401550000|2022-04-08 07:05:50|528.07|525.67|527.86|525.46|528.07|525.67|527.86|525.46|0
1649401560000|2022-04-08 07:06:00|527.65|525.25|528.07|525.67|528.28|525.88|527.65|525.25|0
1649401570000|2022-04-08 07:06:10|528.28|525.88|528.7|526.3|528.7|526.3|528.07|525.67|0
1649401580000|2022-04-08 07:06:20|529.13|526.73|529.34|526.94|529.34|526.94|529.13|526.73|0
1649401590000|2022-04-08 07:06:30|529.24|526.84|529.45|527.05|529.45|527.05|529.24|526.84|0
1649401600000|2022-04-08 07:06:40|529.34|526.94|529.34|526.94|529.45|527.05|529.34|526.94|0
1649401610000|2022-04-08 07:06:50|529.45|527.05|529.34|526.94|529.45|527.05|529.34|526.94|0
1649401620000|2022-04-08 07:07:00|529.55|527.15|529.34|526.94|529.55|527.15|529.34|526.94|0
1649401630000|2022-04-08 07:07:10|528.28|525.88|528.07|525.67|528.28|525.88|528.07|525.67|0
1649401640000|2022-04-08 07:07:20|528.28|525.88|528.07|525.67|528.28|525.88|528.07|525.67|0
1649401650000|2022-04-08 07:07:30|528.28|525.88|527.65|525.25|528.28|525.88|527.65|525.25|0
1649401660000|2022-04-08 07:07:40|527.44|525.04|527.44|525.04|527.86|525.46|527.44|525.04|0
1649401670000|2022-04-08 07:07:50|527.86|525.46|527.86|525.46|528.07|525.67|527.86|525.46|0
1649401680000|2022-04-08 07:08:00|527.76|525.36|527.65|525.25|527.86|525.46|527.65|525.25|0
1649401690000|2022-04-08 07:08:10|527.86|525.46|527.76|525.36|527.86|525.46|527.76|525.36|0
1649401700000|2022-04-08 07:08:20|527.86|525.46|527.65|525.25|527.86|525.46|527.65|525.25|0
1649401710000|2022-04-08 07:08:30|527.23|524.83|526.39|523.99|527.23|524.83|526.39|523.99|0
1649401720000|2022-04-08 07:08:40|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1649401730000|2022-04-08 07:08:50|526.39|523.99|526.18|523.78|526.39|523.99|526.18|523.78|0
1649401740000|2022-04-08 07:09:00|526.39|523.99|526.6|524.2|526.81|524.41|526.39|523.99|0
1649401750000|2022-04-08 07:09:10|527.23|524.83|527.44|525.04|527.44|525.04|527.23|524.83|0
1649401760000|2022-04-08 07:09:20|527.34|524.94|526.81|524.41|527.34|524.94|526.81|524.41|0
1649401770000|2022-04-08 07:09:30|527.02|524.62|527.02|524.62|527.23|524.83|527.02|524.62|0
1649401780000|2022-04-08 07:09:40|527.23|524.83|526.6|524.2|527.23|524.83|526.6|524.2|0
1649401790000|2022-04-08 07:09:50|526.81|524.41|527.23|524.83|527.23|524.83|526.81|524.41|0
1649401800000|2022-04-08 07:10:00|527.02|524.62|527.02|524.62|527.13|524.73|527.02|524.62|0
1649401810000|2022-04-08 07:10:10|527.65|525.25|527.44|525.04|527.65|525.25|527.44|525.04|0
1649401820000|2022-04-08 07:10:20|527.23|524.83|527.23|524.83|527.44|525.04|527.23|524.83|0
1649401830000|2022-04-08 07:10:30|527.02|524.62|525.97|523.57|527.02|524.62|525.97|523.57|0
1649401840000|2022-04-08 07:10:40|525.75|523.35|525.33|522.93|525.75|523.35|525.33|522.93|0
1649401850000|2022-04-08 07:10:50|525.54|523.14|525.12|522.72|525.54|523.14|525.12|522.72|0
1649401860000|2022-04-08 07:11:00|525.65|523.25|525.75|523.35|525.75|523.35|525.65|523.25|0
1649401870000|2022-04-08 07:11:10|525.86|523.46|525.97|523.57|525.97|523.57|525.86|523.46|0
1649401880000|2022-04-08 07:11:20|525.86|523.46|526.07|523.67|526.07|523.67|525.86|523.46|0
1649401890000|2022-04-08 07:11:30|526.18|523.78|525.96|523.56|526.18|523.78|525.96|523.56|0
1649401900000|2022-04-08 07:11:40|525.86|523.46|525.75|523.35|525.86|523.46|525.75|523.35|0
1649401910000|2022-04-08 07:11:50|525.86|523.46|525.75|523.35|525.86|523.46|525.54|523.14|0
1649401920000|2022-04-08 07:12:00|525.33|522.93|525.12|522.72|525.33|522.93|524.91|522.51|0
1649401930000|2022-04-08 07:12:10|525.02|522.62|525.33|522.93|525.33|522.93|525.02|522.62|0
1649401940000|2022-04-08 07:12:20|525.12|522.72|525.02|522.62|525.12|522.72|524.91|522.51|0
1649401950000|2022-04-08 07:12:30|524.91|522.51|524.6|522.2|524.91|522.51|524.49|522.09|0
1649401960000|2022-04-08 07:12:40|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1649401970000|2022-04-08 07:12:50|524.91|522.51|524.7|522.3|524.91|522.51|524.6|522.2|0
1649401980000|2022-04-08 07:13:00|524.91|522.51|525.12|522.72|525.12|522.72|524.91|522.51|0
1649401990000|2022-04-08 07:13:10|525.33|522.93|524.7|522.3|525.33|522.93|524.7|522.3|0
1649402010000|2022-04-08 07:13:30|524.81|522.41|524.6|522.2|524.91|522.51|524.6|522.2|0
1649402020000|2022-04-08 07:13:40|524.7|522.3|524.39|521.99|524.7|522.3|524.39|521.99|0
1649402030000|2022-04-08 07:13:50|524.6|522.2|524.39|521.99|524.6|522.2|524.39|521.99|0
1649402040000|2022-04-08 07:14:00|524.28|521.88|524.28|521.88|524.28|521.88|524.07|521.67|0
1649402050000|2022-04-08 07:14:10|524.07|521.67|524.28|521.88|524.28|521.88|524.07|521.67|0
1649402060000|2022-04-08 07:14:20|524.49|522.09|524.39|521.99|524.49|522.09|524.28|521.88|0
1649402070000|2022-04-08 07:14:30|524.28|521.88|524.07|521.67|524.28|521.88|523.97|521.57|0
1649402080000|2022-04-08 07:14:40|523.97|521.57|524.07|521.67|524.28|521.88|523.97|521.57|0
1649402090000|2022-04-08 07:14:50|524.28|521.88|524.7|522.3|524.7|522.3|524.28|521.88|0
1649402100000|2022-04-08 07:15:00|524.6|522.2|525.02|522.62|525.02|522.62|524.49|522.09|0
1649402110000|2022-04-08 07:15:10|524.91|522.51|525.65|523.25|525.65|523.25|524.91|522.51|0
1649402120000|2022-04-08 07:15:20|525.96|523.56|526.6|524.2|526.6|524.2|525.75|523.35|0
1649402130000|2022-04-08 07:15:30|526.92|524.52|526.81|524.41|527.02|524.62|526.81|524.41|0
1649402140000|2022-04-08 07:15:40|526.71|524.31|526.6|524.2|526.81|524.41|526.6|524.2|0
1649402150000|2022-04-08 07:15:50|526.81|524.41|526.6|524.2|526.81|524.41|526.6|524.2|0
1649402160000|2022-04-08 07:16:00|526.49|524.09|527.23|524.83|527.23|524.83|526.17|523.77|0
1649402170000|2022-04-08 07:16:10|527.65|525.25|527.44|525.04|527.86|525.46|527.44|525.04|0
1649402180000|2022-04-08 07:16:20|527.65|525.25|527.02|524.62|527.65|525.25|527.02|524.62|0
1649402190000|2022-04-08 07:16:30|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1649402200000|2022-04-08 07:16:40|527.44|525.04|527.02|524.62|527.44|525.04|527.02|524.62|0
1649402210000|2022-04-08 07:16:50|527.13|524.73|527.23|524.83|527.23|524.83|527.13|524.73|0
1649402220000|2022-04-08 07:17:00|527.02|524.62|526.81|524.41|527.02|524.62|526.81|524.41|0
1649402230000|2022-04-08 07:17:10|526.6|524.2|526.7|524.3|526.81|524.41|526.6|524.2|0
1649402240000|2022-04-08 07:17:20|526.6|524.2|526.81|524.41|526.81|524.41|526.6|524.2|0
1649402250000|2022-04-08 07:17:30|527.13|524.73|527.13|524.73|527.13|524.73|527.02|524.62|0
1649402260000|2022-04-08 07:17:40|527.44|525.04|527.02|524.62|527.44|525.04|527.02|524.62|0
1649402270000|2022-04-08 07:17:50|526.81|524.41|527.02|524.62|527.02|524.62|526.81|524.41|0
1649402280000|2022-04-08 07:18:00|527.23|524.83|527.02|524.62|527.23|524.83|526.92|524.52|0
1649402290000|2022-04-08 07:18:10|526.81|524.41|527.02|524.62|527.23|524.83|526.81|524.41|0
1649402300000|2022-04-08 07:18:20|527.23|524.83|527.02|524.62|527.23|524.83|527.02|524.62|0
1649402310000|2022-04-08 07:18:30|526.81|524.41|526.59|524.19|526.81|524.41|526.59|524.19|0
1649402320000|2022-04-08 07:18:40|526.38|523.98|526.49|524.09|526.49|524.09|526.38|523.98|0
1649402330000|2022-04-08 07:18:50|526.38|523.98|526.17|523.77|526.38|523.98|525.75|523.35|0
1649402340000|2022-04-08 07:19:00|525.96|523.56|525.96|523.56|525.96|523.56|525.75|523.35|0
1649402360000|2022-04-08 07:19:20|525.75|523.35|525.75|523.35|525.86|523.46|525.75|523.35|0
1649402370000|2022-04-08 07:19:30|525.86|523.46|525.75|523.35|525.86|523.46|525.54|523.14|0
1649402380000|2022-04-08 07:19:40|525.33|522.93|525.44|523.04|525.54|523.14|525.33|522.93|0
1649402390000|2022-04-08 07:19:50|525.54|523.14|525.75|523.35|525.96|523.56|525.54|523.14|0
1649402400000|2022-04-08 07:20:00|525.65|523.25|525.75|523.35|525.75|523.35|525.33|522.93|0
1649402410000|2022-04-08 07:20:10|525.96|523.56|526.28|523.88|526.28|523.88|525.96|523.56|0
1649402420000|2022-04-08 07:20:20|525.96|523.56|525.75|523.35|525.96|523.56|525.65|523.25|0
1649402430000|2022-04-08 07:20:30|525.54|523.14|525.75|523.35|525.75|523.35|525.54|523.14|0
1649402440000|2022-04-08 07:20:40|525.86|523.46|525.86|523.46|525.96|523.56|525.86|523.46|0
1649402450000|2022-04-08 07:20:50|525.54|523.14|525.54|523.14|525.65|523.25|525.54|523.14|0
1649402460000|2022-04-08 07:21:00|525.33|522.93|524.91|522.51|525.33|522.93|524.7|522.3|0
1649402470000|2022-04-08 07:21:10|524.81|522.41|524.91|522.51|524.91|522.51|524.81|522.41|0
1649402480000|2022-04-08 07:21:20|524.7|522.3|524.07|521.67|524.7|522.3|524.07|521.67|0
1649402490000|2022-04-08 07:21:30|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1649402500000|2022-04-08 07:21:40|524.07|521.67|523.86|521.46|524.07|521.67|523.86|521.46|0
1649402510000|2022-04-08 07:21:50|523.02|520.62|523.23|520.83|523.44|521.04|523.02|520.62|0
1649402520000|2022-04-08 07:22:00|523.44|521.04|523.44|521.04|523.44|521.04|523.44|521.04|0
1649402530000|2022-04-08 07:22:10|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1649402540000|2022-04-08 07:22:20|522.92|520.52|523.65|521.25|523.65|521.25|522.92|520.52|0
1649402550000|2022-04-08 07:22:30|523.86|521.46|523.86|521.46|523.86|521.46|523.65|521.25|0
1649402560000|2022-04-08 07:22:40|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1649402570000|2022-04-08 07:22:50|524.28|521.88|524.39|521.99|524.7|522.3|524.28|521.88|0
1649402580000|2022-04-08 07:23:00|524.49|522.09|524.7|522.3|524.7|522.3|524.49|522.09|0
1649402590000|2022-04-08 07:23:10|524.49|522.09|524.81|522.41|524.91|522.51|524.49|522.09|0
1649402600000|2022-04-08 07:23:20|524.7|522.3|524.91|522.51|524.91|522.51|524.7|522.3|0
1649402610000|2022-04-08 07:23:30|524.7|522.3|523.44|521.04|524.7|522.3|523.23|520.83|0
1649402620000|2022-04-08 07:23:40|523.65|521.25|523.65|521.25|523.65|521.25|523.65|521.25|0
1649402630000|2022-04-08 07:23:50|523.86|521.46|523.86|521.46|523.86|521.46|523.65|521.25|0
1649402640000|2022-04-08 07:24:00|523.76|521.36|523.76|521.36|523.76|521.36|523.76|521.36|0
1649402650000|2022-04-08 07:24:10|524.07|521.67|524.81|522.41|524.81|522.41|524.07|521.67|0
1649402660000|2022-04-08 07:24:20|524.91|522.51|524.91|522.51|524.91|522.51|524.7|522.3|0
1649402670000|2022-04-08 07:24:30|524.7|522.3|524.81|522.41|524.81|522.41|524.7|522.3|0
1649402680000|2022-04-08 07:24:40|524.91|522.51|525.33|522.93|525.33|522.93|524.91|522.51|0
1649402690000|2022-04-08 07:24:50|525.23|522.83|525.23|522.83|525.23|522.83|525.12|522.72|0
1649402700000|2022-04-08 07:25:00|525.33|522.93|525.12|522.72|525.33|522.93|525.12|522.72|0
1649402710000|2022-04-08 07:25:10|525.33|522.93|525.33|522.93|525.33|522.93|525.33|522.93|0
1649402720000|2022-04-08 07:25:20|525.54|523.14|525.96|523.56|525.96|523.56|525.33|522.93|0
1649402730000|2022-04-08 07:25:30|526.17|523.77|526.17|523.77|526.17|523.77|525.96|523.56|0
1649402740000|2022-04-08 07:25:40|525.96|523.56|525.65|523.25|525.96|523.56|525.65|523.25|0
1649402750000|2022-04-08 07:25:50|525.86|523.46|526.17|523.77|526.17|523.77|525.86|523.46|0
1649402760000|2022-04-08 07:26:00|526.38|523.98|526.17|523.77|526.38|523.98|525.96|523.56|0
1649402770000|2022-04-08 07:26:10|525.96|523.56|525.96|523.56|525.96|523.56|525.96|523.56|0
1649402780000|2022-04-08 07:26:20|525.86|523.46|525.96|523.56|526.07|523.67|525.86|523.46|0
1649402790000|2022-04-08 07:26:30|525.75|523.35|525.96|523.56|525.96|523.56|525.75|523.35|0
1649402800000|2022-04-08 07:26:40|525.65|523.25|525.54|523.14|525.75|523.35|525.54|523.14|0
1649402810000|2022-04-08 07:26:50|525.33|522.93|525.12|522.72|525.33|522.93|525.12|522.72|0
1649402820000|2022-04-08 07:27:00|524.81|522.41|524.6|522.2|525.02|522.62|524.6|522.2|0
1649402830000|2022-04-08 07:27:10|524.49|522.09|524.6|522.2|524.6|522.2|524.49|522.09|0
1649402840000|2022-04-08 07:27:20|525.12|522.72|525.44|523.04|525.44|523.04|525.12|522.72|0
1649402850000|2022-04-08 07:27:30|525.54|523.14|525.75|523.35|525.75|523.35|525.54|523.14|0
1649402860000|2022-04-08 07:27:40|525.96|523.56|526.17|523.77|526.17|523.77|525.96|523.56|0
1649402870000|2022-04-08 07:27:50|526.28|523.88|526.17|523.77|526.28|523.88|526.17|523.77|0
1649402880000|2022-04-08 07:28:00|525.33|522.93|526.59|524.19|526.59|524.19|525.33|522.93|0
1649402890000|2022-04-08 07:28:10|526.49|524.09|526.38|523.98|526.49|524.09|526.38|523.98|0
1649402900000|2022-04-08 07:28:20|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1649402910000|2022-04-08 07:28:30|525.96|523.56|525.75|523.35|525.96|523.56|525.75|523.35|0
1649402920000|2022-04-08 07:28:40|525.54|523.14|525.12|522.72|525.54|523.14|525.12|522.72|0
1649402930000|2022-04-08 07:28:50|525.23|522.83|525.33|522.93|525.33|522.93|525.12|522.72|0
1649402940000|2022-04-08 07:29:00|525.75|523.35|525.96|523.56|525.96|523.56|525.75|523.35|0
1649402950000|2022-04-08 07:29:10|525.75|523.35|525.96|523.56|526.17|523.77|525.75|523.35|0
1649402960000|2022-04-08 07:29:20|525.75|523.35|525.54|523.14|525.75|523.35|525.54|523.14|0
1649402970000|2022-04-08 07:29:30|525.33|522.93|525.54|523.14|525.54|523.14|525.12|522.72|0
1649402980000|2022-04-08 07:29:40|525.33|522.93|525.44|523.04|525.44|523.04|525.33|522.93|0
1649402990000|2022-04-08 07:29:50|525.33|522.93|525.33|522.93|525.33|522.93|525.33|522.93|0
1649403000000|2022-04-08 07:30:00|525.44|523.04|525.96|523.56|525.96|523.56|525.44|523.04|0
1649403010000|2022-04-08 07:30:10|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1649403020000|2022-04-08 07:30:20|525.86|523.46|526.8|524.4|526.8|524.4|525.86|523.46|0
1649403030000|2022-04-08 07:30:30|526.59|524.19|526.8|524.4|526.91|524.51|526.59|524.19|0
1649403040000|2022-04-08 07:30:40|527.01|524.61|526.8|524.4|527.01|524.61|526.8|524.4|0
1649403050000|2022-04-08 07:30:50|527.01|524.61|527.22|524.82|527.22|524.82|527.01|524.61|0
1649403060000|2022-04-08 07:31:00|527.54|525.14|527.22|524.82|527.54|525.14|527.22|524.82|0
1649403070000|2022-04-08 07:31:10|527.12|524.72|526.59|524.19|527.12|524.72|526.59|524.19|0
1649403080000|2022-04-08 07:31:20|526.49|524.09|526.8|524.4|526.8|524.4|526.49|524.09|0
1649403090000|2022-04-08 07:31:30|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1649403100000|2022-04-08 07:31:40|526.8|524.4|526.8|524.4|526.8|524.4|526.8|524.4|0
1649403110000|2022-04-08 07:31:50|526.7|524.3|526.59|524.19|526.7|524.3|526.59|524.19|0
1649403120000|2022-04-08 07:32:00|526.49|524.09|526.17|523.77|526.49|524.09|526.17|523.77|0
1649403130000|2022-04-08 07:32:10|526.38|523.98|526.17|523.77|526.38|523.98|526.17|523.77|0
1649403140000|2022-04-08 07:32:20|525.96|523.56|525.75|523.35|525.96|523.56|525.54|523.14|0
1649403150000|2022-04-08 07:32:30|525.96|523.56|525.75|523.35|525.96|523.56|525.75|523.35|0
1649403160000|2022-04-08 07:32:40|525.54|523.14|525.75|523.35|525.75|523.35|525.33|522.93|0
1649403170000|2022-04-08 07:32:50|525.54|523.14|525.33|522.93|525.54|523.14|525.33|522.93|0
1649403180000|2022-04-08 07:33:00|525.12|522.72|525.33|522.93|525.33|522.93|525.12|522.72|0
1649403190000|2022-04-08 07:33:10|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1649403200000|2022-04-08 07:33:20|525.33|522.93|525.12|522.72|525.33|522.93|525.12|522.72|0
1649403210000|2022-04-08 07:33:30|525.02|522.62|524.91|522.51|525.02|522.62|524.91|522.51|0
1649403220000|2022-04-08 07:33:40|525.12|522.72|524.91|522.51|525.12|522.72|524.91|522.51|0
1649403230000|2022-04-08 07:33:50|525.02|522.62|525.12|522.72|525.12|522.72|524.91|522.51|0
1649403240000|2022-04-08 07:34:00|525.44|523.04|525.23|522.83|525.44|523.04|525.23|522.83|0
1649403250000|2022-04-08 07:34:10|525.33|522.93|525.33|522.93|525.33|522.93|525.23|522.83|0
1649403260000|2022-04-08 07:34:20|525.54|523.14|525.54|523.14|525.75|523.35|525.54|523.14|0
1649403270000|2022-04-08 07:34:30|525.33|522.93|525.65|523.25|525.65|523.25|525.33|522.93|0
1649403280000|2022-04-08 07:34:40|525.54|523.14|525.02|522.62|525.54|523.14|525.02|522.62|0
1649403290000|2022-04-08 07:34:50|525.12|522.72|525.33|522.93|525.33|522.93|525.12|522.72|0
1649403300000|2022-04-08 07:35:00|525.12|522.72|524.28|521.88|525.12|522.72|524.28|521.88|0
1649403310000|2022-04-08 07:35:10|524.49|522.09|524.7|522.3|524.7|522.3|524.49|522.09|0
1649403320000|2022-04-08 07:35:20|524.91|522.51|524.49|522.09|524.91|522.51|524.49|522.09|0
1649403330000|2022-04-08 07:35:30|524.28|521.88|524.28|521.88|524.39|521.99|524.28|521.88|0
1649403350000|2022-04-08 07:35:50|524.07|521.67|523.34|520.94|524.07|521.67|523.34|520.94|0
1649403360000|2022-04-08 07:36:00|523.44|521.04|524.28|521.88|524.28|521.88|523.44|521.04|0
1649403370000|2022-04-08 07:36:10|524.07|521.67|524.28|521.88|524.28|521.88|524.07|521.67|0
1649403380000|2022-04-08 07:36:20|524.07|521.67|524.91|522.51|524.91|522.51|524.07|521.67|0
1649403390000|2022-04-08 07:36:30|524.7|522.3|524.7|522.3|524.91|522.51|524.7|522.3|0
1649403400000|2022-04-08 07:36:40|524.6|522.2|524.49|522.09|524.7|522.3|524.49|522.09|0
1649403410000|2022-04-08 07:36:50|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1649403420000|2022-04-08 07:37:00|524.49|522.09|523.86|521.46|524.49|522.09|523.86|521.46|0
1649403430000|2022-04-08 07:37:10|523.65|521.25|523.86|521.46|523.86|521.46|523.65|521.25|0
1649403450000|2022-04-08 07:37:30|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1649403460000|2022-04-08 07:37:40|523.86|521.46|523.44|521.04|523.86|521.46|523.44|521.04|0
1649403470000|2022-04-08 07:37:50|522.6|520.2|523|520.6|523|520.6|522.6|520.2|0
1649403480000|2022-04-08 07:38:00|522.79|520.39|521.74|519.34|522.79|520.39|521.74|519.34|0
1649403490000|2022-04-08 07:38:10|521.64|519.24|521.32|518.92|521.64|519.24|521.32|518.92|0
1649403500000|2022-04-08 07:38:20|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1649403510000|2022-04-08 07:38:30|521.16|518.76|520.95|518.55|521.16|518.76|520.95|518.55|0
1649403520000|2022-04-08 07:38:40|521.16|518.76|520.95|518.55|521.16|518.76|520.95|518.55|0
1649403530000|2022-04-08 07:38:50|521.37|518.97|521.27|518.87|521.37|518.97|521.27|518.87|0
1649403540000|2022-04-08 07:39:00|521.06|518.66|520.95|518.55|521.06|518.66|520.95|518.55|0
1649403550000|2022-04-08 07:39:10|521.16|518.76|521.37|518.97|521.37|518.97|521.16|518.76|0
1649403560000|2022-04-08 07:39:20|521.16|518.76|521.37|518.97|521.37|518.97|521.16|518.76|0
1649403570000|2022-04-08 07:39:30|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1649403580000|2022-04-08 07:39:40|521.16|518.76|520.95|518.55|521.16|518.76|520.95|518.55|0
1649403590000|2022-04-08 07:39:50|521.16|518.76|521.16|518.76|521.16|518.76|520.95|518.55|0
1649403600000|2022-04-08 07:40:00|520.95|518.55|520.74|518.34|520.95|518.55|520.74|518.34|0
1649403610000|2022-04-08 07:40:10|520.95|518.55|520.95|518.55|520.95|518.55|520.74|518.34|0
1649403620000|2022-04-08 07:40:20|520.74|518.34|520.95|518.55|521.06|518.66|520.74|518.34|0
1649403640000|2022-04-08 07:40:40|521.06|518.66|520.74|518.34|521.06|518.66|520.74|518.34|0
1649403650000|2022-04-08 07:40:50|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1649403660000|2022-04-08 07:41:00|520.74|518.34|520.95|518.55|520.95|518.55|520.74|518.34|0
1649403670000|2022-04-08 07:41:10|521.16|518.76|521.37|518.97|521.37|518.97|521.16|518.76|0
1649403680000|2022-04-08 07:41:20|521.79|519.39|521.79|519.39|521.79|519.39|521.58|519.18|0
1649403690000|2022-04-08 07:41:30|521.58|519.18|521.58|519.18|521.58|519.18|521.58|519.18|0
1649403700000|2022-04-08 07:41:40|521.79|519.39|522|519.6|522|519.6|521.79|519.39|0
1649403710000|2022-04-08 07:41:50|522.42|520.02|521.79|519.39|522.42|520.02|521.79|519.39|0
1649403720000|2022-04-08 07:42:00|522|519.6|522|519.6|522|519.6|522|519.6|0
1649403730000|2022-04-08 07:42:10|521.79|519.39|521.37|518.97|521.79|519.39|521.37|518.97|0
1649403740000|2022-04-08 07:42:20|521.16|518.76|520.53|518.13|521.16|518.76|520.53|518.13|0
1649403750000|2022-04-08 07:42:30|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1649403760000|2022-04-08 07:42:40|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1649403770000|2022-04-08 07:42:50|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1649403780000|2022-04-08 07:43:00|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1649403790000|2022-04-08 07:43:10|520.74|518.34|520.95|518.55|520.95|518.55|520.74|518.34|0
1649403800000|2022-04-08 07:43:20|520.85|518.45|520.95|518.55|520.95|518.55|520.85|518.45|0
1649403810000|2022-04-08 07:43:30|521.16|518.76|521.16|518.76|521.16|518.76|521.06|518.66|0
1649403820000|2022-04-08 07:43:40|520.95|518.55|520.74|518.34|520.95|518.55|520.74|518.34|0
1649403830000|2022-04-08 07:43:50|520.53|518.13|520.32|517.92|520.53|518.13|520.32|517.92|0
1649403840000|2022-04-08 07:44:00|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1649403850000|2022-04-08 07:44:10|520.32|517.92|520.74|518.34|520.74|518.34|520.32|517.92|0
1649403860000|2022-04-08 07:44:20|520.85|518.45|520.95|518.55|520.95|518.55|520.74|518.34|0
1649403870000|2022-04-08 07:44:30|520.74|518.34|520.95|518.55|520.95|518.55|520.74|518.34|0
1649403880000|2022-04-08 07:44:40|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1649403890000|2022-04-08 07:44:50|520.53|518.13|520.64|518.24|520.74|518.34|520.53|518.13|0
1649403900000|2022-04-08 07:45:00|520.74|518.34|520.95|518.55|520.95|518.55|520.74|518.34|0
1649403910000|2022-04-08 07:45:10|521.58|519.18|522.21|519.81|522.21|519.81|521.58|519.18|0
1649403920000|2022-04-08 07:45:20|521.9|519.5|521.79|519.39|521.9|519.5|521.79|519.39|0
1649403930000|2022-04-08 07:45:30|522.21|519.81|522.42|520.02|522.42|520.02|522.21|519.81|0
1649403940000|2022-04-08 07:45:40|522.53|520.13|522.63|520.23|522.63|520.23|522.53|520.13|0
1649403950000|2022-04-08 07:45:50|522.42|520.02|522.63|520.23|522.63|520.23|522.42|520.02|0
1649403960000|2022-04-08 07:46:00|522.84|520.44|523.05|520.65|523.05|520.65|522.84|520.44|0
1649403970000|2022-04-08 07:46:10|523.26|520.86|523.16|520.76|523.26|520.86|523.16|520.76|0
1649403980000|2022-04-08 07:46:20|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1649403990000|2022-04-08 07:46:30|522.63|520.23|522.95|520.55|522.95|520.55|522.63|520.23|0
1649404000000|2022-04-08 07:46:40|522.84|520.44|522.84|520.44|522.95|520.55|522.84|520.44|0
1649404010000|2022-04-08 07:46:50|523.05|520.65|523.05|520.65|523.05|520.65|522.95|520.55|0
1649404020000|2022-04-08 07:47:00|523.16|520.76|522.95|520.55|523.16|520.76|522.95|520.55|0
1649404030000|2022-04-08 07:47:10|523.05|520.65|523.26|520.86|523.26|520.86|523.05|520.65|0
1649404040000|2022-04-08 07:47:20|523.05|520.65|523.16|520.76|523.16|520.76|523.05|520.65|0
1649404050000|2022-04-08 07:47:30|523.05|520.65|523.26|520.86|523.26|520.86|523.05|520.65|0
1649404060000|2022-04-08 07:47:40|523.37|520.97|523.26|520.86|523.37|520.97|523.26|520.86|0
1649404070000|2022-04-08 07:47:50|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1649404080000|2022-04-08 07:48:00|523.05|520.65|523.26|520.86|523.26|520.86|523.05|520.65|0
1649404090000|2022-04-08 07:48:10|523.05|520.65|522.84|520.44|523.05|520.65|522.74|520.34|0
1649404100000|2022-04-08 07:48:20|522.63|520.23|522.84|520.44|522.84|520.44|522.63|520.23|0
1649404120000|2022-04-08 07:48:40|523.05|520.65|522.95|520.55|523.05|520.65|522.84|520.44|0
1649404130000|2022-04-08 07:48:50|522.84|520.44|522.42|520.02|522.84|520.44|522.42|520.02|0
1649404140000|2022-04-08 07:49:00|522.63|520.23|522.53|520.13|522.63|520.23|522.53|520.13|0
1649404150000|2022-04-08 07:49:10|522.63|520.23|522.63|520.23|522.63|520.23|522.53|520.13|0
1649404160000|2022-04-08 07:49:20|522.42|520.02|522.32|519.92|522.63|520.23|522.32|519.92|0
1649404170000|2022-04-08 07:49:30|522.21|519.81|521.79|519.39|522.21|519.81|521.79|519.39|0
1649404180000|2022-04-08 07:49:40|521.58|519.18|521.79|519.39|521.79|519.39|521.58|519.18|0
1649404190000|2022-04-08 07:49:50|522|519.6|522.11|519.71|522.21|519.81|522|519.6|0
1649404200000|2022-04-08 07:50:00|522|519.6|521.79|519.39|522|519.6|521.79|519.39|0
1649404210000|2022-04-08 07:50:10|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1649404220000|2022-04-08 07:50:20|521.58|519.18|521.58|519.18|521.58|519.18|521.16|518.76|0
1649404230000|2022-04-08 07:50:30|521.37|518.97|521.69|519.29|521.79|519.39|521.37|518.97|0
1649404240000|2022-04-08 07:50:40|521.79|519.39|521.16|518.76|521.79|519.39|521.16|518.76|0
1649404250000|2022-04-08 07:50:50|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1649404260000|2022-04-08 07:51:00|521.48|519.08|520.95|518.55|521.58|519.18|520.95|518.55|0
1649404270000|2022-04-08 07:51:10|521.16|518.76|521.06|518.66|521.16|518.76|521.06|518.66|0
1649404280000|2022-04-08 07:51:20|520.95|518.55|521.06|518.66|521.06|518.66|520.95|518.55|0
1649404290000|2022-04-08 07:51:30|520.85|518.45|520.32|517.92|520.85|518.45|520.32|517.92|0
1649404300000|2022-04-08 07:51:40|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1649404310000|2022-04-08 07:51:50|519.69|517.29|519.9|517.5|519.9|517.5|519.48|517.08|0
1649404320000|2022-04-08 07:52:00|520.11|517.71|519.69|517.29|520.11|517.71|519.69|517.29|0
1649404330000|2022-04-08 07:52:10|519.9|517.5|520.32|517.92|520.32|517.92|519.9|517.5|0
1649404340000|2022-04-08 07:52:20|520.11|517.71|520.32|517.92|520.32|517.92|520.11|517.71|0
1649404350000|2022-04-08 07:52:30|520.11|517.71|520.32|517.92|520.32|517.92|520.01|517.61|0
1649404360000|2022-04-08 07:52:40|520.53|518.13|521.16|518.76|521.16|518.76|520.53|518.13|0
1649404370000|2022-04-08 07:52:50|520.95|518.55|520.95|518.55|521.16|518.76|520.95|518.55|0
1649404380000|2022-04-08 07:53:00|520.74|518.34|520.85|518.45|520.85|518.45|520.74|518.34|0
1649404390000|2022-04-08 07:53:10|520.74|518.34|520.95|518.55|520.95|518.55|520.74|518.34|0
1649404400000|2022-04-08 07:53:20|520.85|518.45|520.64|518.24|520.85|518.45|520.64|518.24|0
1649404410000|2022-04-08 07:53:30|520.11|517.71|519.9|517.5|520.11|517.71|519.9|517.5|0
1649404420000|2022-04-08 07:53:40|519.06|516.66|519.48|517.08|519.48|517.08|519.06|516.66|0
1649404430000|2022-04-08 07:53:50|519.69|517.29|519.48|517.08|519.69|517.29|519.48|517.08|0
1649404440000|2022-04-08 07:54:00|519.69|517.29|519.9|517.5|520.11|517.71|519.69|517.29|0
1649404450000|2022-04-08 07:54:10|520.32|517.92|519.9|517.5|520.32|517.92|519.8|517.4|0
1649404460000|2022-04-08 07:54:20|520.01|517.61|520.11|517.71|520.11|517.71|520.01|517.61|0
1649404470000|2022-04-08 07:54:30|519.9|517.5|520.74|518.34|520.74|518.34|519.9|517.5|0
1649404480000|2022-04-08 07:54:40|520.53|518.13|520.74|518.34|520.74|518.34|520.32|517.92|0
1649404490000|2022-04-08 07:54:50|520.85|518.45|520.95|518.55|520.95|518.55|520.74|518.34|0
1649404500000|2022-04-08 07:55:00|520.74|518.34|520.74|518.34|520.95|518.55|520.74|518.34|0
1649404510000|2022-04-08 07:55:10|520.95|518.55|520.95|518.55|520.95|518.55|520.74|518.34|0
1649404520000|2022-04-08 07:55:20|520.74|518.34|520.95|518.55|521.16|518.76|520.74|518.34|0
1649404530000|2022-04-08 07:55:30|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1649404540000|2022-04-08 07:55:40|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1649404550000|2022-04-08 07:55:50|520.95|518.55|521.16|518.76|521.16|518.76|520.85|518.45|0
1649404560000|2022-04-08 07:56:00|520.95|518.55|521.16|518.76|521.16|518.76|520.95|518.55|0
1649404570000|2022-04-08 07:56:10|520.95|518.55|520.74|518.34|520.95|518.55|520.74|518.34|0
1649404580000|2022-04-08 07:56:20|520.95|518.55|520.53|518.13|520.95|518.55|520.53|518.13|0
1649404590000|2022-04-08 07:56:30|520.32|517.92|520.22|517.82|520.32|517.92|520.22|517.82|0
1649404600000|2022-04-08 07:56:40|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1649404620000|2022-04-08 07:57:00|520.22|517.82|520.22|517.82|520.43|518.03|520.22|517.82|0
1649404630000|2022-04-08 07:57:10|520.32|517.92|520.11|517.71|520.32|517.92|520.11|517.71|0
1649404640000|2022-04-08 07:57:20|520.32|517.92|520.53|518.13|520.53|518.13|520.32|517.92|0
1649404650000|2022-04-08 07:57:30|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1649404670000|2022-04-08 07:57:50|520.32|517.92|520.22|517.82|520.32|517.92|520.22|517.82|0
1649404680000|2022-04-08 07:58:00|520.11|517.71|519.9|517.5|520.11|517.71|519.9|517.5|0
1649404690000|2022-04-08 07:58:10|520.11|517.71|519.69|517.29|520.11|517.71|519.69|517.29|0
1649404700000|2022-04-08 07:58:20|519.9|517.5|519.9|517.5|519.9|517.5|519.9|517.5|0
1649404710000|2022-04-08 07:58:30|519.8|517.4|519.69|517.29|519.9|517.5|519.69|517.29|0
1649404720000|2022-04-08 07:58:40|519.59|517.19|519.9|517.5|519.9|517.5|519.59|517.19|0
1649404730000|2022-04-08 07:58:50|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1649404740000|2022-04-08 07:59:00|520.32|517.92|520.53|518.13|520.53|518.13|520.22|517.82|0
1649404750000|2022-04-08 07:59:10|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1649404760000|2022-04-08 07:59:20|520.22|517.82|520.01|517.61|520.22|517.82|519.9|517.5|0
1649404770000|2022-04-08 07:59:30|519.8|517.4|519.69|517.29|519.9|517.5|519.69|517.29|0
1649404780000|2022-04-08 07:59:40|519.48|517.08|519.69|517.29|519.69|517.29|519.48|517.08|0
1649404790000|2022-04-08 07:59:50|519.06|516.66|519.06|516.66|519.06|516.66|518.75|516.35|0
1649404800000|2022-04-08 08:00:00|519.27|516.87|518.96|516.56|519.27|516.87|518.96|516.56|0
1649404810000|2022-04-08 08:00:10|519.06|516.66|518.96|516.56|519.06|516.66|518.85|516.45|0
1649404820000|2022-04-08 08:00:20|519.06|516.66|519.06|516.66|519.27|516.87|519.06|516.66|0
1649404830000|2022-04-08 08:00:30|518.64|516.24|518.64|516.24|518.64|516.24|518.64|516.24|0
1649404840000|2022-04-08 08:00:40|518.54|516.14|518.43|516.03|518.64|516.24|518.43|516.03|0
1649404850000|2022-04-08 08:00:50|518.64|516.24|518.43|516.03|518.64|516.24|518.43|516.03|0
1649404860000|2022-04-08 08:01:00|518.22|515.82|518.01|515.61|518.22|515.82|517.59|515.19|0
1649404870000|2022-04-08 08:01:10|518.64|516.24|519.06|516.66|519.27|516.87|518.64|516.24|0
1649404880000|2022-04-08 08:01:20|519.27|516.87|519.06|516.66|519.27|516.87|519.06|516.66|0
1649404890000|2022-04-08 08:01:30|519.48|517.08|519.27|516.87|519.48|517.08|519.27|516.87|0
1649404900000|2022-04-08 08:01:40|519.06|516.66|518.85|516.45|519.06|516.66|518.85|516.45|0
1649404910000|2022-04-08 08:01:50|518.75|516.35|518.43|516.03|518.75|516.35|518.43|516.03|0
1649404920000|2022-04-08 08:02:00|518.54|516.14|518.85|516.45|518.85|516.45|518.54|516.14|0
1649404930000|2022-04-08 08:02:10|518.64|516.24|518.22|515.82|518.64|516.24|518.22|515.82|0
1649404940000|2022-04-08 08:02:20|518.54|516.14|518.75|516.35|518.75|516.35|518.54|516.14|0
1649404950000|2022-04-08 08:02:30|518.85|516.45|518.64|516.24|518.85|516.45|518.64|516.24|0
1649404960000|2022-04-08 08:02:40|518.85|516.45|518.85|516.45|518.85|516.45|518.64|516.24|0
1649404970000|2022-04-08 08:02:50|518.75|516.35|518.43|516.03|518.75|516.35|518.22|515.82|0
1649404980000|2022-04-08 08:03:00|518.22|515.82|518.22|515.82|518.22|515.82|518.01|515.61|0
1649404990000|2022-04-08 08:03:10|518.01|515.61|517.8|515.4|518.01|515.61|517.8|515.4|0
1649405000000|2022-04-08 08:03:20|517.59|515.19|517.8|515.4|517.8|515.4|517.59|515.19|0
1649405010000|2022-04-08 08:03:30|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1649405020000|2022-04-08 08:03:40|518.22|515.82|518.01|515.61|518.22|515.82|518.01|515.61|0
1649405030000|2022-04-08 08:03:50|518.22|515.82|518.01|515.61|518.22|515.82|518.01|515.61|0
1649405040000|2022-04-08 08:04:00|518.12|515.72|518.43|516.03|518.43|516.03|518.01|515.61|0
1649405050000|2022-04-08 08:04:10|518.33|515.93|517.8|515.4|518.33|515.93|517.59|515.19|0
1649405060000|2022-04-08 08:04:20|517.59|515.19|517.59|515.19|517.8|515.4|517.59|515.19|0
1649405070000|2022-04-08 08:04:30|517.38|514.98|517.59|515.19|517.59|515.19|517.38|514.98|0
1649405080000|2022-04-08 08:04:40|517.8|515.4|516.76|514.36|517.8|515.4|516.76|514.36|0
1649405090000|2022-04-08 08:04:50|516.97|514.57|516.76|514.36|516.97|514.57|516.76|514.36|0
1649405100000|2022-04-08 08:05:00|516.55|514.15|516.97|514.57|516.97|514.57|516.55|514.15|0
1649405110000|2022-04-08 08:05:10|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1649405120000|2022-04-08 08:05:20|516.97|514.57|517.17|514.77|517.17|514.77|516.97|514.57|0
1649405130000|2022-04-08 08:05:30|516.97|514.57|517.17|514.77|517.17|514.77|516.97|514.57|0
1649405140000|2022-04-08 08:05:40|517.59|515.19|517.17|514.77|517.59|515.19|517.17|514.77|0
1649405150000|2022-04-08 08:05:50|517.28|514.88|517.17|514.77|517.28|514.88|517.17|514.77|0
1649405160000|2022-04-08 08:06:00|516.97|514.57|516.97|514.57|516.97|514.57|516.86|514.46|0
1649405170000|2022-04-08 08:06:10|517.17|514.77|517.59|515.19|517.59|515.19|517.17|514.77|0
1649405180000|2022-04-08 08:06:20|517.49|515.09|517.59|515.19|517.59|515.19|517.38|514.98|0
1649405190000|2022-04-08 08:06:30|517.38|514.98|517.59|515.19|517.59|515.19|517.38|514.98|0
1649405200000|2022-04-08 08:06:40|518.01|515.61|517.8|515.4|518.01|515.61|517.8|515.4|0
1649405210000|2022-04-08 08:06:50|517.59|515.19|517.49|515.09|517.59|515.19|517.49|515.09|0
1649405220000|2022-04-08 08:07:00|517.38|514.98|516.96|514.56|517.38|514.98|516.96|514.56|0
1649405230000|2022-04-08 08:07:10|517.17|514.77|516.76|514.36|517.17|514.77|516.76|514.36|0
1649405240000|2022-04-08 08:07:20|516.96|514.56|517.17|514.77|517.17|514.77|516.96|514.56|0
1649405250000|2022-04-08 08:07:30|516.96|514.56|516.96|514.56|516.96|514.56|516.96|514.56|0
1649405260000|2022-04-08 08:07:40|516.86|514.46|516.96|514.56|516.96|514.56|516.86|514.46|0
1649405270000|2022-04-08 08:07:50|516.76|514.36|516.96|514.56|516.96|514.56|516.76|514.36|0
1649405280000|2022-04-08 08:08:00|516.76|514.36|516.55|514.15|516.76|514.36|516.55|514.15|0
1649405290000|2022-04-08 08:08:10|516.34|513.94|516.55|514.15|516.55|514.15|516.34|513.94|0
1649405300000|2022-04-08 08:08:20|516.66|514.26|516.55|514.15|516.66|514.26|516.55|514.15|0
1649405310000|2022-04-08 08:08:30|516.34|513.94|516.55|514.15|516.55|514.15|516.34|513.94|0
1649405320000|2022-04-08 08:08:40|516.76|514.36|516.66|514.26|516.76|514.36|516.55|514.15|0
1649405330000|2022-04-08 08:08:50|516.55|514.15|516.55|514.15|516.76|514.36|516.55|514.15|0
1649405340000|2022-04-08 08:09:00|516.32|513.92|516.11|513.71|516.32|513.92|515.9|513.5|0
1649405350000|2022-04-08 08:09:10|516.32|513.92|515.79|513.39|516.32|513.92|515.79|513.39|0
1649405360000|2022-04-08 08:09:20|515.9|513.5|516.21|513.81|516.21|513.81|515.79|513.39|0
1649405370000|2022-04-08 08:09:30|516|513.6|516|513.6|516.11|513.71|516|513.6|0
1649405380000|2022-04-08 08:09:40|516.21|513.81|516.21|513.81|516.21|513.81|516|513.6|0
1649405400000|2022-04-08 08:10:00|516|513.6|516.21|513.81|516.21|513.81|516|513.6|0
1649405410000|2022-04-08 08:10:10|516.42|514.02|516.21|513.81|516.42|514.02|516.21|513.81|0
1649405420000|2022-04-08 08:10:20|516.42|514.02|516.21|513.81|516.42|514.02|516.21|513.81|0
1649405430000|2022-04-08 08:10:30|516.42|514.02|516.11|513.71|516.42|514.02|516|513.6|0
1649405440000|2022-04-08 08:10:40|516.21|513.81|516.21|513.81|516.21|513.81|516|513.6|0
1649405450000|2022-04-08 08:10:50|516|513.6|516.32|513.92|516.32|513.92|516|513.6|0
1649405460000|2022-04-08 08:11:00|516.21|513.81|516.11|513.71|516.21|513.81|516.11|513.71|0
1649405470000|2022-04-08 08:11:10|516|513.6|516|513.6|516|513.6|516|513.6|0
1649405480000|2022-04-08 08:11:20|515.79|513.39|516|513.6|516|513.6|515.79|513.39|0
1649405490000|2022-04-08 08:11:30|516.42|514.02|516|513.6|516.42|514.02|516|513.6|0
1649405500000|2022-04-08 08:11:40|515.79|513.39|515.79|513.39|515.79|513.39|515.79|513.39|0
1649405510000|2022-04-08 08:11:50|515.69|513.29|516|513.6|516|513.6|515.69|513.29|0
1649405530000|2022-04-08 08:12:10|516.21|513.81|516.11|513.71|516.21|513.81|516|513.6|0
1649405540000|2022-04-08 08:12:20|516|513.6|516|513.6|516|513.6|516|513.6|0
1649405550000|2022-04-08 08:12:30|516.21|513.81|516.11|513.71|516.21|513.81|516.11|513.71|0
1649405560000|2022-04-08 08:12:40|516|513.6|516.11|513.71|516.11|513.71|516|513.6|0
1649405570000|2022-04-08 08:12:50|516|513.6|516.21|513.81|516.21|513.81|516|513.6|0
1649405580000|2022-04-08 08:13:00|516|513.6|516.21|513.81|516.21|513.81|516|513.6|0
1649405590000|2022-04-08 08:13:10|516|513.6|516|513.6|516.11|513.71|516|513.6|0
1649405600000|2022-04-08 08:13:20|516.42|514.02|516.21|513.81|516.42|514.02|516.21|513.81|0
1649405620000|2022-04-08 08:13:40|516.32|513.92|516.42|514.02|516.42|514.02|516.21|513.81|0
1649405630000|2022-04-08 08:13:50|516.84|514.44|516.63|514.23|516.84|514.44|516.63|514.23|0
1649405640000|2022-04-08 08:14:00|516.84|514.44|516.84|514.44|516.84|514.44|516.84|514.44|0
1649405650000|2022-04-08 08:14:10|516.73|514.33|516.84|514.44|516.84|514.44|516.73|514.33|0
1649405660000|2022-04-08 08:14:20|516.83|514.43|516.83|514.43|516.83|514.43|516.83|514.43|0
1649405670000|2022-04-08 08:14:30|516.63|514.23|516.42|514.02|516.63|514.23|516.42|514.02|0
1649405680000|2022-04-08 08:14:40|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1649405690000|2022-04-08 08:14:50|516.83|514.43|516.73|514.33|516.83|514.43|516.73|514.33|0
1649405700000|2022-04-08 08:15:00|516.83|514.43|516.63|514.23|516.83|514.43|516.63|514.23|0
1649405710000|2022-04-08 08:15:10|516.83|514.43|517.04|514.64|517.04|514.64|516.83|514.43|0
1649405720000|2022-04-08 08:15:20|517.15|514.75|517.04|514.64|517.15|514.75|517.04|514.64|0
1649405750000|2022-04-08 08:15:50|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1649405760000|2022-04-08 08:16:00|517.46|515.06|517.67|515.27|517.67|515.27|517.46|515.06|0
1649405770000|2022-04-08 08:16:10|517.46|515.06|517.67|515.27|517.67|515.27|517.46|515.06|0
1649405780000|2022-04-08 08:16:20|517.46|515.06|517.25|514.85|517.46|515.06|517.25|514.85|0
1649405790000|2022-04-08 08:16:30|517.04|514.64|516.62|514.22|517.04|514.64|516.62|514.22|0
1649405800000|2022-04-08 08:16:40|516.83|514.43|517.67|515.27|517.67|515.27|516.83|514.43|0
1649405810000|2022-04-08 08:16:50|517.46|515.06|517.67|515.27|517.67|515.27|517.46|515.06|0
1649405820000|2022-04-08 08:17:00|517.36|514.96|517.25|514.85|517.36|514.96|517.25|514.85|0
1649405830000|2022-04-08 08:17:10|517.46|515.06|517.67|515.27|517.67|515.27|517.46|515.06|0
1649405840000|2022-04-08 08:17:20|517.57|515.17|517.67|515.27|517.67|515.27|517.46|515.06|0
1649405850000|2022-04-08 08:17:30|517.78|515.38|517.78|515.38|517.78|515.38|517.78|515.38|0
1649405860000|2022-04-08 08:17:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649405870000|2022-04-08 08:17:50|517.78|515.38|517.88|515.48|517.88|515.48|517.67|515.27|0
1649405880000|2022-04-08 08:18:00|518.09|515.69|517.99|515.59|518.09|515.69|517.99|515.59|0
1649405890000|2022-04-08 08:18:10|517.88|515.48|517.88|515.48|518.09|515.69|517.88|515.48|0
1649405910000|2022-04-08 08:18:30|518.09|515.69|518.09|515.69|518.09|515.69|518.09|515.69|0
1649405920000|2022-04-08 08:18:40|517.88|515.48|518.09|515.69|518.09|515.69|517.88|515.48|0
1649405930000|2022-04-08 08:18:50|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1649405940000|2022-04-08 08:19:00|518.51|516.11|518.51|516.11|518.51|516.11|518.51|516.11|0
1649405950000|2022-04-08 08:19:10|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1649405960000|2022-04-08 08:19:20|518.09|515.69|518.09|515.69|518.09|515.69|518.09|515.69|0
1649405970000|2022-04-08 08:19:30|517.88|515.48|517.88|515.48|517.88|515.48|517.67|515.27|0
1649405980000|2022-04-08 08:19:40|517.67|515.27|517.67|515.27|517.88|515.48|517.67|515.27|0
1649405990000|2022-04-08 08:19:50|517.46|515.06|517.46|515.06|517.67|515.27|517.46|515.06|0
1649406000000|2022-04-08 08:20:00|517.57|515.17|517.46|515.06|517.57|515.17|517.46|515.06|0
1649406010000|2022-04-08 08:20:10|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1649406020000|2022-04-08 08:20:20|517.46|515.06|517.25|514.85|517.46|515.06|517.25|514.85|0
1649406030000|2022-04-08 08:20:30|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1649406050000|2022-04-08 08:20:50|517.25|514.85|517.25|514.85|517.46|515.06|517.25|514.85|0
1649406070000|2022-04-08 08:21:10|517.36|514.96|517.36|514.96|517.36|514.96|517.36|514.96|0
1649406080000|2022-04-08 08:21:20|517.25|514.85|517.36|514.96|517.36|514.96|517.25|514.85|0
1649406090000|2022-04-08 08:21:30|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1649406100000|2022-04-08 08:21:40|517.36|514.96|517.46|515.06|517.46|515.06|517.36|514.96|0
1649406120000|2022-04-08 08:22:00|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1649406130000|2022-04-08 08:22:10|517.36|514.96|517.25|514.85|517.36|514.96|517.25|514.85|0
1649406140000|2022-04-08 08:22:20|517.46|515.06|517.25|514.85|517.46|515.06|517.25|514.85|0
1649406150000|2022-04-08 08:22:30|517.46|515.06|517.25|514.85|517.46|515.06|517.25|514.85|0
1649406160000|2022-04-08 08:22:40|517.15|514.75|517.04|514.64|517.15|514.75|517.04|514.64|0
1649406170000|2022-04-08 08:22:50|516.83|514.43|517.04|514.64|517.04|514.64|516.83|514.43|0
1649406180000|2022-04-08 08:23:00|516.83|514.43|517.04|514.64|517.04|514.64|516.83|514.43|0
1649406190000|2022-04-08 08:23:10|516.83|514.43|516.83|514.43|516.83|514.43|516.83|514.43|0
1649406220000|2022-04-08 08:23:40|517.04|514.64|516.62|514.22|517.04|514.64|516.62|514.22|0
1649406230000|2022-04-08 08:23:50|516.83|514.43|516.83|514.43|516.83|514.43|516.83|514.43|0
1649406240000|2022-04-08 08:24:00|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1649406250000|2022-04-08 08:24:10|516.83|514.43|516.62|514.22|516.83|514.43|516.62|514.22|0
1649406260000|2022-04-08 08:24:20|516.73|514.33|516.62|514.22|516.73|514.33|516.62|514.22|0
1649406270000|2022-04-08 08:24:30|516.41|514.01|516.62|514.22|516.62|514.22|516.41|514.01|0
1649406280000|2022-04-08 08:24:40|516.73|514.33|516.83|514.43|516.83|514.43|516.73|514.33|0
1649406290000|2022-04-08 08:24:50|516.62|514.22|516.62|514.22|516.62|514.22|516.62|514.22|0
1649406300000|2022-04-08 08:25:00|516.73|514.33|516.83|514.43|516.83|514.43|516.73|514.33|0
1649406310000|2022-04-08 08:25:10|516.73|514.33|517.04|514.64|517.04|514.64|516.73|514.33|0
1649406320000|2022-04-08 08:25:20|516.83|514.43|516.41|514.01|517.04|514.64|516.41|514.01|0
1649406330000|2022-04-08 08:25:30|516.2|513.8|516.31|513.91|516.31|513.91|516.2|513.8|0
1649406340000|2022-04-08 08:25:40|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1649406350000|2022-04-08 08:25:50|515.58|513.18|515.58|513.18|515.58|513.18|515.58|513.18|0
1649406370000|2022-04-08 08:26:10|515.48|513.08|515.37|512.97|515.48|513.08|515.37|512.97|0
1649406380000|2022-04-08 08:26:20|515.58|513.18|515.37|512.97|515.58|513.18|515.37|512.97|0
1649406390000|2022-04-08 08:26:30|515.16|512.76|515.37|512.97|515.37|512.97|515.16|512.76|0
1649406400000|2022-04-08 08:26:40|515.16|512.76|515.37|512.97|515.37|512.97|515.16|512.76|0
1649406410000|2022-04-08 08:26:50|515.16|512.76|515.16|512.76|515.16|512.76|515.16|512.76|0
1649406420000|2022-04-08 08:27:00|514.95|512.55|514.95|512.55|515.16|512.76|514.95|512.55|0
1649406440000|2022-04-08 08:27:20|514.85|512.45|514.74|512.34|514.85|512.45|514.74|512.34|0
1649406450000|2022-04-08 08:27:30|514.53|512.13|514.95|512.55|514.95|512.55|514.53|512.13|0
1649406460000|2022-04-08 08:27:40|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1649406470000|2022-04-08 08:27:50|514.95|512.55|514.95|512.55|514.95|512.55|514.95|512.55|0
1649406480000|2022-04-08 08:28:00|515.16|512.76|514.53|512.13|515.16|512.76|514.53|512.13|0
1649406500000|2022-04-08 08:28:20|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1649406510000|2022-04-08 08:28:30|514.64|512.24|514.74|512.34|514.74|512.34|514.53|512.13|0
1649406520000|2022-04-08 08:28:40|514.95|512.55|514.95|512.55|514.95|512.55|514.74|512.34|0
1649406530000|2022-04-08 08:28:50|515.16|512.76|515.37|512.97|515.37|512.97|515.16|512.76|0
1649406560000|2022-04-08 08:29:20|515.16|512.76|514.95|512.55|515.16|512.76|514.95|512.55|0
1649406570000|2022-04-08 08:29:30|515.16|512.76|515.16|512.76|515.16|512.76|514.95|512.55|0
1649406580000|2022-04-08 08:29:40|515.37|512.97|515.78|513.38|515.78|513.38|515.37|512.97|0
1649406590000|2022-04-08 08:29:50|515.99|513.59|515.57|513.17|515.99|513.59|515.57|513.17|0
1649406600000|2022-04-08 08:30:00|515.37|512.97|515.16|512.76|515.37|512.97|515.16|512.76|0
1649406610000|2022-04-08 08:30:10|514.95|512.55|514.95|512.55|514.95|512.55|514.95|512.55|0
1649406620000|2022-04-08 08:30:20|515.16|512.76|514.74|512.34|515.16|512.76|514.74|512.34|0
1649406640000|2022-04-08 08:30:40|514.53|512.13|514.74|512.34|514.74|512.34|514.53|512.13|0
1649406660000|2022-04-08 08:31:00|514.95|512.55|514.74|512.34|514.95|512.55|514.74|512.34|0
1649406670000|2022-04-08 08:31:10|514.95|512.55|514.74|512.34|514.95|512.55|514.74|512.34|0
1649406710000|2022-04-08 08:31:50|514.85|512.45|514.95|512.55|514.95|512.55|514.85|512.45|0
1649406720000|2022-04-08 08:32:00|514.74|512.34|514.74|512.34|514.74|512.34|514.74|512.34|0
1649406730000|2022-04-08 08:32:10|514.95|512.55|514.74|512.34|514.95|512.55|514.74|512.34|0
1649406740000|2022-04-08 08:32:20|514.95|512.55|515.16|512.76|515.16|512.76|514.95|512.55|0
1649406750000|2022-04-08 08:32:30|514.95|512.55|515.16|512.76|515.16|512.76|514.95|512.55|0
1649406760000|2022-04-08 08:32:40|515.36|512.96|515.16|512.76|515.36|512.96|515.16|512.76|0
1649406770000|2022-04-08 08:32:50|515.36|512.96|515.36|512.96|515.47|513.07|515.36|512.96|0
1649406780000|2022-04-08 08:33:00|515.57|513.17|515.36|512.96|515.57|513.17|515.36|512.96|0
1649406790000|2022-04-08 08:33:10|515.57|513.17|515.36|512.96|515.57|513.17|515.36|512.96|0
1649406810000|2022-04-08 08:33:30|515.57|513.17|515.57|513.17|515.57|513.17|515.57|513.17|0
1649406820000|2022-04-08 08:33:40|515.78|513.38|515.78|513.38|515.78|513.38|515.78|513.38|0
1649406830000|2022-04-08 08:33:50|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1649406840000|2022-04-08 08:34:00|515.89|513.49|515.57|513.17|515.89|513.49|515.57|513.17|0
1649406850000|2022-04-08 08:34:10|515.78|513.38|515.78|513.38|515.78|513.38|515.78|513.38|0
1649406860000|2022-04-08 08:34:20|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1649406870000|2022-04-08 08:34:30|515.78|513.38|515.78|513.38|515.78|513.38|515.78|513.38|0
1649406880000|2022-04-08 08:34:40|515.99|513.59|516.41|514.01|516.41|514.01|515.99|513.59|0
1649406890000|2022-04-08 08:34:50|516.62|514.22|516.41|514.01|516.62|514.22|516.41|514.01|0
1649406900000|2022-04-08 08:35:00|516.62|514.22|516.62|514.22|516.62|514.22|516.62|514.22|0
1649406910000|2022-04-08 08:35:10|516.83|514.43|517.46|515.06|517.46|515.06|516.83|514.43|0
1649406930000|2022-04-08 08:35:30|517.25|514.85|517.04|514.64|517.25|514.85|517.04|514.64|0
1649406940000|2022-04-08 08:35:40|517.15|514.75|517.25|514.85|517.25|514.85|517.04|514.64|0
1649406950000|2022-04-08 08:35:50|517.04|514.64|517.25|514.85|517.25|514.85|517.04|514.64|0
1649406960000|2022-04-08 08:36:00|517.46|515.06|517.46|515.06|517.46|515.06|517.25|514.85|0
1649406970000|2022-04-08 08:36:10|517.67|515.27|517.46|515.06|517.67|515.27|517.46|515.06|0
1649406980000|2022-04-08 08:36:20|517.67|515.27|517.57|515.17|517.67|515.27|517.57|515.17|0
1649406990000|2022-04-08 08:36:30|517.67|515.27|517.67|515.27|517.67|515.27|517.57|515.17|0
1649407000000|2022-04-08 08:36:40|517.78|515.38|517.67|515.27|517.78|515.38|517.67|515.27|0
1649407010000|2022-04-08 08:36:50|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1649407040000|2022-04-08 08:37:20|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1649407050000|2022-04-08 08:37:30|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649407070000|2022-04-08 08:37:50|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1649407080000|2022-04-08 08:38:00|517.67|515.27|517.67|515.27|517.88|515.48|517.67|515.27|0
1649407090000|2022-04-08 08:38:10|517.78|515.38|517.88|515.48|517.88|515.48|517.67|515.27|0
1649407100000|2022-04-08 08:38:20|517.67|515.27|517.88|515.48|517.88|515.48|517.67|515.27|0
1649407110000|2022-04-08 08:38:30|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649407120000|2022-04-08 08:38:40|517.88|515.48|517.78|515.38|517.88|515.48|517.67|515.27|0
1649407130000|2022-04-08 08:38:50|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649407140000|2022-04-08 08:39:00|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1649407150000|2022-04-08 08:39:10|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649407170000|2022-04-08 08:39:30|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1649407180000|2022-04-08 08:39:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649407190000|2022-04-08 08:39:50|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1649407200000|2022-04-08 08:40:00|517.67|515.27|517.67|515.27|517.67|515.27|517.46|515.06|0
1649407210000|2022-04-08 08:40:10|517.46|515.06|517.67|515.27|517.67|515.27|517.46|515.06|0
1649407220000|2022-04-08 08:40:20|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1649407230000|2022-04-08 08:40:30|517.57|515.17|517.67|515.27|517.67|515.27|517.57|515.17|0
1649407250000|2022-04-08 08:40:50|517.88|515.48|518.09|515.69|518.09|515.69|517.88|515.48|0
1649407260000|2022-04-08 08:41:00|518.3|515.9|518.09|515.69|518.3|515.9|518.09|515.69|0
1649407270000|2022-04-08 08:41:10|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1649407280000|2022-04-08 08:41:20|518.51|516.11|518.72|516.32|518.72|516.32|518.51|516.11|0
1649407290000|2022-04-08 08:41:30|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1649407300000|2022-04-08 08:41:40|518.82|516.42|518.72|516.32|518.93|516.53|518.72|516.32|0
1649407310000|2022-04-08 08:41:50|518.93|516.53|518.93|516.53|518.93|516.53|518.72|516.32|0
1649407320000|2022-04-08 08:42:00|519.14|516.74|518.93|516.53|519.14|516.74|518.93|516.53|0
1649407340000|2022-04-08 08:42:20|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1649407380000|2022-04-08 08:43:00|518.51|516.11|518.51|516.11|518.51|516.11|518.51|516.11|0
1649407400000|2022-04-08 08:43:20|518.72|516.32|518.51|516.11|518.72|516.32|518.51|516.11|0
1649407410000|2022-04-08 08:43:30|518.3|515.9|517.88|515.48|518.3|515.9|517.88|515.48|0
1649407420000|2022-04-08 08:43:40|518.09|515.69|518.51|516.11|518.51|516.11|518.09|515.69|0
1649407430000|2022-04-08 08:43:50|518.3|515.9|518.51|516.11|518.51|516.11|518.3|515.9|0
1649407450000|2022-04-08 08:44:10|518.72|516.32|518.51|516.11|518.72|516.32|518.51|516.11|0
1649407460000|2022-04-08 08:44:20|518.09|515.69|518.4|516|518.4|516|518.09|515.69|0
1649407470000|2022-04-08 08:44:30|518.3|515.9|518.72|516.32|518.82|516.42|518.3|515.9|0
1649407480000|2022-04-08 08:44:40|518.82|516.42|519.13|516.73|519.13|516.73|518.82|516.42|0
1649407500000|2022-04-08 08:45:00|519.34|516.94|518.92|516.52|519.34|516.94|518.92|516.52|0
1649407510000|2022-04-08 08:45:10|518.72|516.32|518.92|516.52|518.92|516.52|518.72|516.32|0
1649407520000|2022-04-08 08:45:20|519.03|516.63|519.13|516.73|519.13|516.73|519.03|516.63|0
1649407530000|2022-04-08 08:45:30|518.92|516.52|519.13|516.73|519.13|516.73|518.92|516.52|0
1649407550000|2022-04-08 08:45:50|519.34|516.94|519.55|517.15|519.55|517.15|519.34|516.94|0
1649407560000|2022-04-08 08:46:00|519.34|516.94|519.34|516.94|519.34|516.94|519.13|516.73|0
1649407580000|2022-04-08 08:46:20|519.55|517.15|519.55|517.15|519.55|517.15|519.55|517.15|0
1649407590000|2022-04-08 08:46:30|519.76|517.36|519.76|517.36|519.76|517.36|519.76|517.36|0
1649407600000|2022-04-08 08:46:40|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1649407610000|2022-04-08 08:46:50|520.39|517.99|520.39|517.99|520.39|517.99|520.18|517.78|0
1649407620000|2022-04-08 08:47:00|520.18|517.78|520.29|517.89|520.39|517.99|520.18|517.78|0
1649407630000|2022-04-08 08:47:10|520.18|517.78|519.97|517.57|520.18|517.78|519.97|517.57|0
1649407640000|2022-04-08 08:47:20|520.18|517.78|520.39|517.99|520.39|517.99|520.18|517.78|0
1649407650000|2022-04-08 08:47:30|520.18|517.78|519.97|517.57|520.18|517.78|519.97|517.57|0
1649407660000|2022-04-08 08:47:40|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1649407670000|2022-04-08 08:47:50|520.39|517.99|520.39|517.99|520.39|517.99|520.39|517.99|0
1649407680000|2022-04-08 08:48:00|520.18|517.78|520.6|518.2|520.6|518.2|520.18|517.78|0
1649407690000|2022-04-08 08:48:10|520.39|517.99|520.39|517.99|520.39|517.99|520.39|517.99|0
1649407710000|2022-04-08 08:48:30|520.18|517.78|520.39|517.99|520.39|517.99|520.18|517.78|0
1649407750000|2022-04-08 08:49:10|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1649407760000|2022-04-08 08:49:20|520.39|517.99|520.39|517.99|520.39|517.99|520.39|517.99|0
1649407770000|2022-04-08 08:49:30|520.29|517.89|520.18|517.78|520.29|517.89|520.18|517.78|0
1649407790000|2022-04-08 08:49:50|520.39|517.99|520.39|517.99|520.39|517.99|520.18|517.78|0
1649407800000|2022-04-08 08:50:00|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1649407810000|2022-04-08 08:50:10|520.39|517.99|520.39|517.99|520.39|517.99|520.39|517.99|0
1649407850000|2022-04-08 08:50:50|520.18|517.78|520.39|517.99|520.39|517.99|520.18|517.78|0
1649407860000|2022-04-08 08:51:00|520.6|518.2|520.39|517.99|520.6|518.2|520.39|517.99|0
1649407900000|2022-04-08 08:51:40|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1649407910000|2022-04-08 08:51:50|520.81|518.41|520.81|518.41|520.81|518.41|520.81|518.41|0
1649407930000|2022-04-08 08:52:10|521.23|518.83|521.23|518.83|521.44|519.04|521.23|518.83|0
1649407940000|2022-04-08 08:52:20|521.44|519.04|521.23|518.83|521.44|519.04|521.23|518.83|0
1649407950000|2022-04-08 08:52:30|521.44|519.04|521.44|519.04|521.44|519.04|521.44|519.04|0
1649407960000|2022-04-08 08:52:40|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1649407970000|2022-04-08 08:52:50|521.34|518.94|521.65|519.25|521.65|519.25|521.34|518.94|0
1649407980000|2022-04-08 08:53:00|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1649407990000|2022-04-08 08:53:10|521.97|519.57|521.86|519.46|522.29|519.89|521.86|519.46|0
1649408000000|2022-04-08 08:53:20|521.44|519.04|521.65|519.25|521.65|519.25|521.44|519.04|0
1649408010000|2022-04-08 08:53:30|521.44|519.04|521.76|519.36|521.76|519.36|521.44|519.04|0
1649408020000|2022-04-08 08:53:40|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1649408030000|2022-04-08 08:53:50|521.55|519.15|521.65|519.25|521.65|519.25|521.55|519.15|0
1649408040000|2022-04-08 08:54:00|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1649408050000|2022-04-08 08:54:10|521.65|519.25|521.86|519.46|521.86|519.46|521.65|519.25|0
1649408070000|2022-04-08 08:54:30|521.97|519.57|521.86|519.46|521.97|519.57|521.86|519.46|0
1649408080000|2022-04-08 08:54:40|521.97|519.57|522.07|519.67|522.07|519.67|521.97|519.57|0
1649408090000|2022-04-08 08:54:50|522.29|519.89|522.29|519.89|522.29|519.89|522.07|519.67|0
1649408100000|2022-04-08 08:55:00|522.92|520.52|522.92|520.52|523.13|520.73|522.92|520.52|0
1649408110000|2022-04-08 08:55:10|523.34|520.94|523.34|520.94|523.76|521.36|523.34|520.94|0
1649408120000|2022-04-08 08:55:20|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1649408130000|2022-04-08 08:55:30|523.76|521.36|523.97|521.57|523.97|521.57|523.76|521.36|0
1649408140000|2022-04-08 08:55:40|523.87|521.47|523.34|520.94|523.87|521.47|523.34|520.94|0
1649408150000|2022-04-08 08:55:50|523.24|520.84|523.34|520.94|523.34|520.94|523.13|520.73|0
1649408160000|2022-04-08 08:56:00|523.76|521.36|523.66|521.26|523.76|521.36|523.45|521.05|0
1649408170000|2022-04-08 08:56:10|523.76|521.36|523.45|521.05|523.76|521.36|523.45|521.05|0
1649408180000|2022-04-08 08:56:20|523.55|521.15|523.34|520.94|523.55|521.15|523.34|520.94|0
1649408190000|2022-04-08 08:56:30|523.55|521.15|523.34|520.94|523.55|521.15|523.34|520.94|0
1649408200000|2022-04-08 08:56:40|523.13|520.73|523.76|521.36|523.76|521.36|523.13|520.73|0
1649408210000|2022-04-08 08:56:50|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1649408220000|2022-04-08 08:57:00|523.34|520.94|523.34|520.94|523.55|521.15|523.34|520.94|0
1649408230000|2022-04-08 08:57:10|523.13|520.73|523.13|520.73|523.34|520.94|523.13|520.73|0
1649408240000|2022-04-08 08:57:20|523.24|520.84|523.13|520.73|523.24|520.84|523.13|520.73|0
1649408250000|2022-04-08 08:57:30|523.34|520.94|523.66|521.26|523.66|521.26|523.34|520.94|0
1649408260000|2022-04-08 08:57:40|524.08|521.68|524.39|521.99|524.39|521.99|524.08|521.68|0
1649408270000|2022-04-08 08:57:50|524.29|521.89|524.18|521.78|524.39|521.99|524.18|521.78|0
1649408280000|2022-04-08 08:58:00|524.39|521.99|524.29|521.89|524.39|521.99|524.29|521.89|0
1649408290000|2022-04-08 08:58:10|524.39|521.99|524.29|521.89|524.39|521.99|524.29|521.89|0
1649408300000|2022-04-08 08:58:20|524.39|521.99|523.97|521.57|524.39|521.99|523.97|521.57|0
1649408310000|2022-04-08 08:58:30|523.76|521.36|523.34|520.94|523.76|521.36|523.34|520.94|0
1649408320000|2022-04-08 08:58:40|523.13|520.73|523.13|520.73|523.13|520.73|523.13|520.73|0
1649408330000|2022-04-08 08:58:50|523.03|520.63|523.34|520.94|523.34|520.94|523.03|520.63|0
1649408340000|2022-04-08 08:59:00|523.13|520.73|523.13|520.73|523.34|520.94|523.13|520.73|0
1649408360000|2022-04-08 08:59:20|523.03|520.63|523.13|520.73|523.34|520.94|523.03|520.63|0
1649408370000|2022-04-08 08:59:30|523.24|520.84|523.13|520.73|523.24|520.84|523.13|520.73|0
1649408390000|2022-04-08 08:59:50|523.34|520.94|523.34|520.94|523.34|520.94|523.34|520.94|0
1649408400000|2022-04-08 09:00:00|523.97|521.57|524.18|521.78|524.18|521.78|523.97|521.57|0
1649408410000|2022-04-08 09:00:10|523.97|521.57|523.97|521.57|523.97|521.57|523.97|521.57|0
1649408420000|2022-04-08 09:00:20|523.87|521.47|524.6|522.2|524.6|522.2|523.87|521.47|0
1649408430000|2022-04-08 09:00:30|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1649408440000|2022-04-08 09:00:40|524.71|522.31|524.39|521.99|524.71|522.31|524.18|521.78|0
1649408450000|2022-04-08 09:00:50|524.6|522.2|524.92|522.52|524.92|522.52|524.6|522.2|0
1649408460000|2022-04-08 09:01:00|524.81|522.41|524.92|522.52|525.02|522.62|524.71|522.31|0
1649408470000|2022-04-08 09:01:10|525.02|522.62|525.44|523.04|525.44|523.04|525.02|522.62|0
1649408480000|2022-04-08 09:01:20|525.23|522.83|525.87|523.47|525.87|523.47|525.23|522.83|0
1649408490000|2022-04-08 09:01:30|525.66|523.26|525.65|523.25|525.87|523.47|525.65|523.25|0
1649408500000|2022-04-08 09:01:40|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1649408510000|2022-04-08 09:01:50|526.08|523.68|526.92|524.52|526.92|524.52|526.08|523.68|0
1649408520000|2022-04-08 09:02:00|526.5|524.1|526.29|523.89|526.5|524.1|526.29|523.89|0
1649408530000|2022-04-08 09:02:10|526.4|524|527.13|524.73|527.13|524.73|526.4|524|0
1649408540000|2022-04-08 09:02:20|526.92|524.52|526.71|524.31|527.13|524.73|526.71|524.31|0
1649408550000|2022-04-08 09:02:30|526.5|524.1|526.29|523.89|526.5|524.1|526.29|523.89|0
1649408560000|2022-04-08 09:02:40|526.4|524|526.29|523.89|526.5|524.1|526.29|523.89|0
1649408570000|2022-04-08 09:02:50|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1649408580000|2022-04-08 09:03:00|526.19|523.79|525.87|523.47|526.19|523.79|525.87|523.47|0
1649408590000|2022-04-08 09:03:10|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1649408600000|2022-04-08 09:03:20|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1649408610000|2022-04-08 09:03:30|526.08|523.68|526.71|524.31|526.71|524.31|526.08|523.68|0
1649408620000|2022-04-08 09:03:40|526.61|524.21|526.61|524.21|526.71|524.31|526.61|524.21|0
1649408630000|2022-04-08 09:03:50|526.5|524.1|526.29|523.89|526.5|524.1|526.29|523.89|0
1649408640000|2022-04-08 09:04:00|526.5|524.1|525.87|523.47|526.5|524.1|525.87|523.47|0
1649408650000|2022-04-08 09:04:10|526.08|523.68|526.08|523.68|526.19|523.79|526.08|523.68|0
1649408660000|2022-04-08 09:04:20|525.98|523.58|526.08|523.68|526.08|523.68|525.98|523.58|0
1649408670000|2022-04-08 09:04:30|526.19|523.79|526.08|523.68|526.29|523.89|526.08|523.68|0
1649408680000|2022-04-08 09:04:40|525.87|523.47|525.65|523.25|525.87|523.47|525.65|523.25|0
1649408690000|2022-04-08 09:04:50|525.87|523.47|525.87|523.47|526.08|523.68|525.87|523.47|0
1649408700000|2022-04-08 09:05:00|525.65|523.25|525.87|523.47|525.87|523.47|525.65|523.25|0
1649408710000|2022-04-08 09:05:10|526.08|523.68|525.65|523.25|526.08|523.68|525.65|523.25|0
1649408720000|2022-04-08 09:05:20|525.44|523.04|525.23|522.83|525.44|523.04|525.23|522.83|0
1649408730000|2022-04-08 09:05:30|525.44|523.04|525.23|522.83|525.44|523.04|525.23|522.83|0
1649408740000|2022-04-08 09:05:40|525.44|523.04|525.44|523.04|525.44|523.04|525.44|523.04|0
1649408750000|2022-04-08 09:05:50|525.23|522.83|525.44|523.04|525.44|523.04|525.23|522.83|0
1649408770000|2022-04-08 09:06:10|525.55|523.15|526.08|523.68|526.08|523.68|525.55|523.15|0
1649408780000|2022-04-08 09:06:20|525.86|523.46|525.65|523.25|525.86|523.46|525.65|523.25|0
1649408790000|2022-04-08 09:06:30|525.86|523.46|526.61|524.21|526.61|524.21|525.86|523.46|0
1649408800000|2022-04-08 09:06:40|526.82|524.42|527.13|524.73|527.13|524.73|526.82|524.42|0
1649408810000|2022-04-08 09:06:50|527.24|524.84|527.34|524.94|527.34|524.94|527.24|524.84|0
1649408820000|2022-04-08 09:07:00|527.55|525.15|527.34|524.94|527.55|525.15|527.34|524.94|0
1649408840000|2022-04-08 09:07:20|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1649408850000|2022-04-08 09:07:30|527.03|524.63|526.92|524.52|527.03|524.63|526.92|524.52|0
1649408860000|2022-04-08 09:07:40|527.13|524.73|527.03|524.63|527.13|524.73|527.03|524.63|0
1649408870000|2022-04-08 09:07:50|526.92|524.52|527.13|524.73|527.13|524.73|526.92|524.52|0
1649408880000|2022-04-08 09:08:00|527.03|524.63|527.13|524.73|527.13|524.73|527.03|524.63|0
1649408890000|2022-04-08 09:08:10|527.24|524.84|526.97|524.57|527.24|524.84|526.97|524.57|0
1649408900000|2022-04-08 09:08:20|526.76|524.36|527.58|525.18|527.58|525.18|526.76|524.36|0
1649408910000|2022-04-08 09:08:30|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1649408930000|2022-04-08 09:08:50|527.26|524.86|527.47|525.07|527.47|525.07|527.26|524.86|0
1649408940000|2022-04-08 09:09:00|527.37|524.97|527.37|524.97|527.47|525.07|527.26|524.86|0
1649408950000|2022-04-08 09:09:10|527.05|524.65|527.47|525.07|527.47|525.07|527.05|524.65|0
1649408960000|2022-04-08 09:09:20|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1649408970000|2022-04-08 09:09:30|527.16|524.76|527.26|524.86|527.26|524.86|527.16|524.76|0
1649408980000|2022-04-08 09:09:40|527.47|525.07|527.9|525.5|527.9|525.5|527.47|525.07|0
1649409000000|2022-04-08 09:10:00|528.11|525.71|528.11|525.71|528.11|525.71|527.9|525.5|0
1649409010000|2022-04-08 09:10:10|527.9|525.5|527.47|525.07|527.9|525.5|527.47|525.07|0
1649409020000|2022-04-08 09:10:20|527.26|524.86|527.47|525.07|527.47|525.07|527.26|524.86|0
1649409030000|2022-04-08 09:10:30|527.05|524.65|527.05|524.65|527.05|524.65|527.05|524.65|0
1649409060000|2022-04-08 09:11:00|527.26|524.86|527.05|524.65|527.26|524.86|527.05|524.65|0
1649409070000|2022-04-08 09:11:10|527.26|524.86|527.05|524.65|527.26|524.86|527.05|524.65|0
1649409080000|2022-04-08 09:11:20|526.84|524.44|526.53|524.13|526.84|524.44|526.53|524.13|0
1649409090000|2022-04-08 09:11:30|526.42|524.02|526.32|523.92|526.42|524.02|526.21|523.81|0
1649409100000|2022-04-08 09:11:40|526.42|524.02|526.21|523.81|526.42|524.02|526.21|523.81|0
1649409110000|2022-04-08 09:11:50|526.42|524.02|526.21|523.81|526.42|524.02|526.21|523.81|0
1649409120000|2022-04-08 09:12:00|526|523.6|525.9|523.5|526|523.6|525.9|523.5|0
1649409130000|2022-04-08 09:12:10|526|523.6|526.21|523.81|526.21|523.81|526|523.6|0
1649409140000|2022-04-08 09:12:20|526|523.6|526|523.6|526|523.6|526|523.6|0
1649409150000|2022-04-08 09:12:30|526.11|523.71|526|523.6|526.21|523.81|526|523.6|0
1649409160000|2022-04-08 09:12:40|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409170000|2022-04-08 09:12:50|526|523.6|526|523.6|526|523.6|526|523.6|0
1649409180000|2022-04-08 09:13:00|525.9|523.5|526|523.6|526|523.6|525.9|523.5|0
1649409190000|2022-04-08 09:13:10|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1649409200000|2022-04-08 09:13:20|526|523.6|525.9|523.5|526|523.6|525.9|523.5|0
1649409210000|2022-04-08 09:13:30|526|523.6|525.79|523.39|526|523.6|525.79|523.39|0
1649409230000|2022-04-08 09:13:50|525.9|523.5|526.11|523.71|526.11|523.71|525.9|523.5|0
1649409240000|2022-04-08 09:14:00|526|523.6|526.21|523.81|526.21|523.81|526|523.6|0
1649409250000|2022-04-08 09:14:10|526.42|524.02|526.21|523.81|526.42|524.02|526.21|523.81|0
1649409260000|2022-04-08 09:14:20|526.42|524.02|526.21|523.81|526.42|524.02|526.21|523.81|0
1649409270000|2022-04-08 09:14:30|526.11|523.71|526.21|523.81|526.42|524.02|526.11|523.71|0
1649409290000|2022-04-08 09:14:50|526.42|524.02|526.63|524.23|526.63|524.23|526.42|524.02|0
1649409300000|2022-04-08 09:15:00|526.53|524.13|526.63|524.23|526.63|524.23|526.53|524.13|0
1649409310000|2022-04-08 09:15:10|526.53|524.13|526.42|524.02|526.63|524.23|526.42|524.02|0
1649409320000|2022-04-08 09:15:20|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1649409330000|2022-04-08 09:15:30|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649409340000|2022-04-08 09:15:40|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1649409350000|2022-04-08 09:15:50|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649409360000|2022-04-08 09:16:00|526.84|524.44|526.84|524.44|527.05|524.65|526.84|524.44|0
1649409370000|2022-04-08 09:16:10|527.05|524.65|526.84|524.44|527.05|524.65|526.84|524.44|0
1649409380000|2022-04-08 09:16:20|526.63|524.23|526.84|524.44|526.84|524.44|526.63|524.23|0
1649409390000|2022-04-08 09:16:30|526.63|524.23|526.42|524.02|526.63|524.23|526.42|524.02|0
1649409400000|2022-04-08 09:16:40|526.63|524.23|526.42|524.02|526.63|524.23|526.42|524.02|0
1649409410000|2022-04-08 09:16:50|526.53|524.13|526.53|524.13|526.53|524.13|526.53|524.13|0
1649409420000|2022-04-08 09:17:00|526.63|524.23|526.42|524.02|526.63|524.23|526.42|524.02|0
1649409440000|2022-04-08 09:17:20|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1649409450000|2022-04-08 09:17:30|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649409480000|2022-04-08 09:18:00|526.21|523.81|526.42|524.02|526.42|524.02|526.21|523.81|0
1649409490000|2022-04-08 09:18:10|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409500000|2022-04-08 09:18:20|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649409510000|2022-04-08 09:18:30|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409530000|2022-04-08 09:18:50|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649409540000|2022-04-08 09:19:00|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409550000|2022-04-08 09:19:10|526.42|524.02|526.63|524.23|526.63|524.23|526.42|524.02|0
1649409560000|2022-04-08 09:19:20|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649409570000|2022-04-08 09:19:30|526.32|523.92|526.21|523.81|526.32|523.92|526.21|523.81|0
1649409580000|2022-04-08 09:19:40|526.42|524.02|526.21|523.81|526.42|524.02|526.21|523.81|0
1649409590000|2022-04-08 09:19:50|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1649409600000|2022-04-08 09:20:00|526.21|523.81|526.42|524.02|526.42|524.02|526|523.6|0
1649409610000|2022-04-08 09:20:10|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409640000|2022-04-08 09:20:40|526.11|523.71|526.21|523.81|526.21|523.81|526.11|523.71|0
1649409650000|2022-04-08 09:20:50|526|523.6|526|523.6|526|523.6|526|523.6|0
1649409660000|2022-04-08 09:21:00|526.21|523.81|526.32|523.92|526.42|524.02|526.21|523.81|0
1649409670000|2022-04-08 09:21:10|526.42|524.02|526.21|523.81|526.42|524.02|526.21|523.81|0
1649409680000|2022-04-08 09:21:20|526.32|523.92|526|523.6|526.32|523.92|526|523.6|0
1649409690000|2022-04-08 09:21:30|526.11|523.71|526|523.6|526.11|523.71|526|523.6|0
1649409700000|2022-04-08 09:21:40|526.21|523.81|526.32|523.92|526.32|523.92|526.21|523.81|0
1649409710000|2022-04-08 09:21:50|526.21|523.81|526|523.6|526.21|523.81|526|523.6|0
1649409720000|2022-04-08 09:22:00|526.21|523.81|526|523.6|526.21|523.81|526|523.6|0
1649409730000|2022-04-08 09:22:10|526.1|523.7|526|523.6|526.21|523.81|526|523.6|0
1649409740000|2022-04-08 09:22:20|526.1|523.7|526.21|523.81|526.21|523.81|526.1|523.7|0
1649409750000|2022-04-08 09:22:30|526|523.6|526|523.6|526|523.6|526|523.6|0
1649409800000|2022-04-08 09:23:20|526.1|523.7|525.99|523.59|526.1|523.7|525.99|523.59|0
1649409820000|2022-04-08 09:23:40|526.21|523.81|526.42|524.02|526.42|524.02|526.21|523.81|0
1649409830000|2022-04-08 09:23:50|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409850000|2022-04-08 09:24:10|525.99|523.59|526.42|524.02|526.42|524.02|525.99|523.59|0
1649409860000|2022-04-08 09:24:20|526.21|523.81|525.99|523.59|526.21|523.81|525.99|523.59|0
1649409870000|2022-04-08 09:24:30|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409880000|2022-04-08 09:24:40|525.99|523.59|526.21|523.81|526.21|523.81|525.99|523.59|0
1649409890000|2022-04-08 09:24:50|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1649409900000|2022-04-08 09:25:00|526.1|523.7|526.21|523.81|526.21|523.81|525.99|523.59|0
1649409910000|2022-04-08 09:25:10|526.1|523.7|526.21|523.81|526.21|523.81|526.1|523.7|0
1649409920000|2022-04-08 09:25:20|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1649409940000|2022-04-08 09:25:40|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1649409950000|2022-04-08 09:25:50|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1649409970000|2022-04-08 09:26:10|526.21|523.81|525.99|523.59|526.21|523.81|525.99|523.59|0
1649410010000|2022-04-08 09:26:50|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1649410060000|2022-04-08 09:27:40|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1649410070000|2022-04-08 09:27:50|526.2|523.8|526.2|523.8|526.42|524.02|526.2|523.8|0
1649410080000|2022-04-08 09:28:00|526.1|523.7|526.2|523.8|526.2|523.8|526.1|523.7|0
1649410090000|2022-04-08 09:28:10|525.99|523.59|526.2|523.8|526.2|523.8|525.99|523.59|0
1649410100000|2022-04-08 09:28:20|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649410120000|2022-04-08 09:28:40|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1649410130000|2022-04-08 09:28:50|526.42|524.02|526.52|524.12|526.52|524.12|526.42|524.02|0
1649410140000|2022-04-08 09:29:00|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1649410180000|2022-04-08 09:29:40|526.63|524.23|526.52|524.12|526.63|524.23|526.52|524.12|0
1649410190000|2022-04-08 09:29:50|526.63|524.23|526.42|524.02|526.63|524.23|526.42|524.02|0
1649410220000|2022-04-08 09:30:20|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649410240000|2022-04-08 09:30:40|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1649410260000|2022-04-08 09:31:00|526.63|524.23|526.84|524.44|526.84|524.44|526.63|524.23|0
1649410270000|2022-04-08 09:31:10|526.95|524.55|527.05|524.65|527.05|524.65|526.95|524.55|0
1649410280000|2022-04-08 09:31:20|527.16|524.76|527.05|524.65|527.16|524.76|527.05|524.65|0
1649410290000|2022-04-08 09:31:30|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1649410300000|2022-04-08 09:31:40|526.63|524.23|526.31|523.91|526.63|524.23|526.31|523.91|0
1649410310000|2022-04-08 09:31:50|526.41|524.01|526.2|523.8|526.63|524.23|526.2|523.8|0
1649410320000|2022-04-08 09:32:00|526.41|524.01|526.2|523.8|526.41|524.01|526.2|523.8|0
1649410330000|2022-04-08 09:32:10|526.63|524.23|526.41|524.01|526.63|524.23|526.41|524.01|0
1649410340000|2022-04-08 09:32:20|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649410350000|2022-04-08 09:32:30|526.41|524.01|526.41|524.01|526.41|524.01|526.31|523.91|0
1649410360000|2022-04-08 09:32:40|526.31|523.91|526.2|523.8|526.31|523.91|526.2|523.8|0
1649410370000|2022-04-08 09:32:50|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1649410380000|2022-04-08 09:33:00|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649410400000|2022-04-08 09:33:20|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1649410410000|2022-04-08 09:33:30|526.31|523.91|526.2|523.8|526.31|523.91|526.2|523.8|0
1649410420000|2022-04-08 09:33:40|526.41|524.01|526.63|524.23|526.63|524.23|526.41|524.01|0
1649410440000|2022-04-08 09:34:00|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1649410450000|2022-04-08 09:34:10|526.62|524.22|526.84|524.44|526.84|524.44|526.62|524.22|0
1649410460000|2022-04-08 09:34:20|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1649410470000|2022-04-08 09:34:30|526.52|524.12|526.62|524.22|526.62|524.22|526.52|524.12|0
1649410480000|2022-04-08 09:34:40|526.52|524.12|526.62|524.22|526.62|524.22|526.41|524.01|0
1649410500000|2022-04-08 09:35:00|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1649410510000|2022-04-08 09:35:10|527.05|524.65|527.05|524.65|527.05|524.65|527.05|524.65|0
1649410520000|2022-04-08 09:35:20|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1649410530000|2022-04-08 09:35:30|526.84|524.44|526.62|524.22|526.84|524.44|526.62|524.22|0
1649410540000|2022-04-08 09:35:40|526.84|524.44|527.05|524.65|527.05|524.65|526.84|524.44|0
1649410550000|2022-04-08 09:35:50|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1649410560000|2022-04-08 09:36:00|527.05|524.65|527.26|524.86|527.26|524.86|527.05|524.65|0
1649410580000|2022-04-08 09:36:20|527.47|525.07|528.1|525.7|528.1|525.7|527.47|525.07|0
1649410590000|2022-04-08 09:36:30|528.21|525.81|528.1|525.7|528.52|526.12|528.1|525.7|0
1649410610000|2022-04-08 09:36:50|528.31|525.91|527.89|525.49|528.31|525.91|527.89|525.49|0
1649410620000|2022-04-08 09:37:00|527.68|525.28|527.47|525.07|527.68|525.28|527.47|525.07|0
1649410630000|2022-04-08 09:37:10|527.26|524.86|527.26|524.86|527.26|524.86|527.16|524.76|0
1649410640000|2022-04-08 09:37:20|527.05|524.65|526.94|524.54|527.05|524.65|526.94|524.54|0
1649410650000|2022-04-08 09:37:30|527.05|524.65|526.62|524.22|527.05|524.65|526.62|524.22|0
1649410660000|2022-04-08 09:37:40|526.84|524.44|526.62|524.22|526.84|524.44|526.62|524.22|0
1649410680000|2022-04-08 09:38:00|526.41|524.01|526.62|524.22|526.62|524.22|526.41|524.01|0
1649410690000|2022-04-08 09:38:10|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1649410700000|2022-04-08 09:38:20|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1649410710000|2022-04-08 09:38:30|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649410720000|2022-04-08 09:38:40|526.41|524.01|526.2|523.8|526.41|524.01|526.2|523.8|0
1649410760000|2022-04-08 09:39:20|526.31|523.91|526.41|524.01|526.52|524.12|526.31|523.91|0
1649410780000|2022-04-08 09:39:40|526.31|523.91|526.2|523.8|526.31|523.91|526.2|523.8|0
1649410840000|2022-04-08 09:40:40|526.31|523.91|526.41|524.01|526.41|524.01|526.31|523.91|0
1649410850000|2022-04-08 09:40:50|526.2|523.8|526.31|523.91|526.31|523.91|526.2|523.8|0
1649410860000|2022-04-08 09:41:00|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649410920000|2022-04-08 09:42:00|526.41|524.01|526.2|523.8|526.41|524.01|526.2|523.8|0
1649410940000|2022-04-08 09:42:20|526.31|523.91|526.62|524.22|526.62|524.22|526.31|523.91|0
1649410950000|2022-04-08 09:42:30|526.41|524.01|526.62|524.22|526.83|524.43|526.41|524.01|0
1649410980000|2022-04-08 09:43:00|526.83|524.43|527.04|524.64|527.04|524.64|526.83|524.43|0
1649410990000|2022-04-08 09:43:10|527.26|524.86|527.47|525.07|527.47|525.07|527.26|524.86|0
1649411000000|2022-04-08 09:43:20|527.58|525.18|527.26|524.86|527.58|525.18|527.26|524.86|0
1649411010000|2022-04-08 09:43:30|527.47|525.07|527.68|525.28|527.68|525.28|527.47|525.07|0
1649411020000|2022-04-08 09:43:40|527.89|525.49|527.68|525.28|527.89|525.49|527.68|525.28|0
1649411030000|2022-04-08 09:43:50|527.58|525.18|527.68|525.28|527.68|525.28|527.58|525.18|0
1649411040000|2022-04-08 09:44:00|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1649411050000|2022-04-08 09:44:10|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649411060000|2022-04-08 09:44:20|527.89|525.49|527.89|525.49|528.1|525.7|527.89|525.49|0
1649411070000|2022-04-08 09:44:30|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1649411090000|2022-04-08 09:44:50|528.21|525.81|528.21|525.81|528.21|525.81|528.21|525.81|0
1649411100000|2022-04-08 09:45:00|528.31|525.91|527.89|525.49|528.31|525.91|527.89|525.49|0
1649411110000|2022-04-08 09:45:10|528.1|525.7|527.89|525.49|528.1|525.7|527.89|525.49|0
1649411130000|2022-04-08 09:45:30|527.68|525.28|527.47|525.07|527.68|525.28|527.47|525.07|0
1649411140000|2022-04-08 09:45:40|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1649411150000|2022-04-08 09:45:50|527.47|525.07|527.47|525.07|527.68|525.28|527.47|525.07|0
1649411160000|2022-04-08 09:46:00|527.36|524.96|527.36|524.96|527.47|525.07|527.36|524.96|0
1649411170000|2022-04-08 09:46:10|527.47|525.07|527.26|524.86|527.47|525.07|527.26|524.86|0
1649411180000|2022-04-08 09:46:20|527.04|524.64|526.83|524.43|527.04|524.64|526.83|524.43|0
1649411200000|2022-04-08 09:46:40|526.94|524.54|526.94|524.54|526.94|524.54|526.94|524.54|0
1649411210000|2022-04-08 09:46:50|526.83|524.43|526.94|524.54|526.94|524.54|526.83|524.43|0
1649411220000|2022-04-08 09:47:00|526.83|524.43|527.04|524.64|527.04|524.64|526.73|524.33|0
1649411230000|2022-04-08 09:47:10|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1649411250000|2022-04-08 09:47:30|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1649411270000|2022-04-08 09:47:50|526.83|524.43|526.62|524.22|526.83|524.43|526.62|524.22|0
1649411280000|2022-04-08 09:48:00|526.41|524.01|526.2|523.8|526.41|524.01|526.2|523.8|0
1649411290000|2022-04-08 09:48:10|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1649411310000|2022-04-08 09:48:30|525.78|523.38|525.57|523.17|525.78|523.38|525.57|523.17|0
1649411320000|2022-04-08 09:48:40|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1649411350000|2022-04-08 09:49:10|525.15|522.75|525.36|522.96|525.36|522.96|525.15|522.75|0
1649411360000|2022-04-08 09:49:20|525.57|523.17|525.47|523.07|525.57|523.17|525.47|523.07|0
1649411370000|2022-04-08 09:49:30|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1649411380000|2022-04-08 09:49:40|525.15|522.75|525.15|522.75|525.15|522.75|525.15|522.75|0
1649411400000|2022-04-08 09:50:00|525.36|522.96|525.36|522.96|525.36|522.96|525.26|522.86|0
1649411410000|2022-04-08 09:50:10|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649411420000|2022-04-08 09:50:20|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1649411430000|2022-04-08 09:50:30|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649411440000|2022-04-08 09:50:40|525.78|523.38|525.99|523.59|525.99|523.59|525.78|523.38|0
1649411450000|2022-04-08 09:50:50|525.78|523.38|525.78|523.38|525.99|523.59|525.78|523.38|0
1649411460000|2022-04-08 09:51:00|525.99|523.59|525.78|523.38|525.99|523.59|525.78|523.38|0
1649411470000|2022-04-08 09:51:10|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649411480000|2022-04-08 09:51:20|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1649411490000|2022-04-08 09:51:30|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649411510000|2022-04-08 09:51:50|525.68|523.28|525.57|523.17|525.78|523.38|525.57|523.17|0
1649411540000|2022-04-08 09:52:20|525.36|522.96|525.36|522.96|525.57|523.17|525.36|522.96|0
1649411550000|2022-04-08 09:52:30|525.15|522.75|525.15|522.75|525.15|522.75|525.15|522.75|0
1649411560000|2022-04-08 09:52:40|524.93|522.53|525.15|522.75|525.15|522.75|524.93|522.53|0
1649411570000|2022-04-08 09:52:50|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1649411580000|2022-04-08 09:53:00|525.25|522.85|525.57|523.17|525.57|523.17|525.25|522.85|0
1649411590000|2022-04-08 09:53:10|525.78|523.38|525.57|523.17|525.78|523.38|525.57|523.17|0
1649411600000|2022-04-08 09:53:20|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1649411630000|2022-04-08 09:53:50|525.15|522.75|525.36|522.96|525.36|522.96|525.15|522.75|0
1649411650000|2022-04-08 09:54:10|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649411690000|2022-04-08 09:54:50|525.78|523.38|525.57|523.17|525.78|523.38|525.57|523.17|0
1649411700000|2022-04-08 09:55:00|525.68|523.28|525.68|523.28|525.68|523.28|525.68|523.28|0
1649411710000|2022-04-08 09:55:10|525.78|523.38|525.99|523.59|525.99|523.59|525.78|523.38|0
1649411760000|2022-04-08 09:56:00|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1649411770000|2022-04-08 09:56:10|525.99|523.59|525.78|523.38|525.99|523.59|525.78|523.38|0
1649411790000|2022-04-08 09:56:30|525.57|523.17|525.78|523.38|525.78|523.38|525.57|523.17|0
1649411810000|2022-04-08 09:56:50|525.89|523.49|525.78|523.38|525.89|523.49|525.78|523.38|0
1649411830000|2022-04-08 09:57:10|525.68|523.28|525.78|523.38|525.78|523.38|525.68|523.28|0
1649411840000|2022-04-08 09:57:20|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649411850000|2022-04-08 09:57:30|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1649411860000|2022-04-08 09:57:40|525.57|523.17|525.78|523.38|525.78|523.38|525.57|523.17|0
1649411870000|2022-04-08 09:57:50|525.57|523.17|525.57|523.17|525.78|523.38|525.57|523.17|0
1649411880000|2022-04-08 09:58:00|525.46|523.06|524.93|522.53|525.46|523.06|524.93|522.53|0
1649411890000|2022-04-08 09:58:10|525.14|522.74|525.35|522.95|525.35|522.95|525.14|522.74|0
1649411900000|2022-04-08 09:58:20|525.25|522.85|525.35|522.95|525.35|522.95|525.25|522.85|0
1649411920000|2022-04-08 09:58:40|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1649411930000|2022-04-08 09:58:50|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1649411950000|2022-04-08 09:59:10|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649411960000|2022-04-08 09:59:20|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1649411970000|2022-04-08 09:59:30|525.46|523.06|525.35|522.95|525.46|523.06|525.35|522.95|0
1649411980000|2022-04-08 09:59:40|525.46|523.06|525.57|523.17|525.57|523.17|525.46|523.06|0
1649411990000|2022-04-08 09:59:50|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1649412000000|2022-04-08 10:00:00|525.57|523.17|525.35|522.95|525.78|523.38|525.35|522.95|0
1649412010000|2022-04-08 10:00:10|525.57|523.17|525.35|522.95|525.57|523.17|525.35|522.95|0
1649412020000|2022-04-08 10:00:20|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1649412030000|2022-04-08 10:00:30|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1649412040000|2022-04-08 10:00:40|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1649412050000|2022-04-08 10:00:50|526.2|523.8|526.41|524.01|526.41|524.01|526.2|523.8|0
1649412060000|2022-04-08 10:01:00|526.62|524.22|526.83|524.43|526.83|524.43|526.62|524.22|0
1649412070000|2022-04-08 10:01:10|527.04|524.64|526.41|524.01|527.04|524.64|526.41|524.01|0
1649412080000|2022-04-08 10:01:20|526.2|523.8|526.41|524.01|526.41|524.01|526.2|523.8|0
1649412090000|2022-04-08 10:01:30|526.2|523.8|526.41|524.01|526.41|524.01|526.2|523.8|0
1649412100000|2022-04-08 10:01:40|526.2|523.8|526.31|523.91|526.31|523.91|526.2|523.8|0
1649412110000|2022-04-08 10:01:50|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649412120000|2022-04-08 10:02:00|525.78|523.38|525.56|523.16|525.78|523.38|525.56|523.16|0
1649412140000|2022-04-08 10:02:20|525.67|523.27|525.46|523.06|525.67|523.27|525.14|522.74|0
1649412150000|2022-04-08 10:02:30|525.56|523.16|525.56|523.16|525.56|523.16|525.56|523.16|0
1649412160000|2022-04-08 10:02:40|525.46|523.06|524.72|522.32|525.46|523.06|524.72|522.32|0
1649412170000|2022-04-08 10:02:50|524.51|522.11|524.51|522.11|524.51|522.11|524.51|522.11|0
1649412180000|2022-04-08 10:03:00|524.72|522.32|525.35|522.95|525.35|522.95|524.72|522.32|0
1649412190000|2022-04-08 10:03:10|525.14|522.74|524.93|522.53|525.14|522.74|524.93|522.53|0
1649412200000|2022-04-08 10:03:20|524.72|522.32|524.93|522.53|524.93|522.53|524.72|522.32|0
1649412210000|2022-04-08 10:03:30|524.83|522.43|524.51|522.11|524.83|522.43|524.51|522.11|0
1649412220000|2022-04-08 10:03:40|524.3|521.9|524.72|522.32|524.72|522.32|524.3|521.9|0
1649412240000|2022-04-08 10:04:00|524.83|522.43|524.93|522.53|524.93|522.53|524.83|522.43|0
1649412250000|2022-04-08 10:04:10|525.14|522.74|524.93|522.53|525.14|522.74|524.93|522.53|0
1649412260000|2022-04-08 10:04:20|525.14|522.74|525.04|522.64|525.14|522.74|525.04|522.64|0
1649412270000|2022-04-08 10:04:30|524.93|522.53|525.35|522.95|525.35|522.95|524.83|522.43|0
1649412280000|2022-04-08 10:04:40|525.25|522.85|525.25|522.85|525.25|522.85|525.14|522.74|0
1649412290000|2022-04-08 10:04:50|525.35|522.95|525.35|522.95|525.35|522.95|525.14|522.74|0
1649412300000|2022-04-08 10:05:00|525.56|523.16|525.46|523.06|525.77|523.37|525.46|523.06|0
1649412310000|2022-04-08 10:05:10|525.56|523.16|525.56|523.16|525.56|523.16|525.56|523.16|0
1649412320000|2022-04-08 10:05:20|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1649412330000|2022-04-08 10:05:30|525.56|523.16|525.35|522.95|525.56|523.16|525.35|522.95|0
1649412340000|2022-04-08 10:05:40|525.56|523.16|525.77|523.37|525.77|523.37|525.56|523.16|0
1649412350000|2022-04-08 10:05:50|525.56|523.16|525.88|523.48|525.88|523.48|525.56|523.16|0
1649412360000|2022-04-08 10:06:00|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1649412370000|2022-04-08 10:06:10|525.56|523.16|525.67|523.27|525.67|523.27|525.56|523.16|0
1649412380000|2022-04-08 10:06:20|525.77|523.37|525.99|523.59|525.99|523.59|525.77|523.37|0
1649412390000|2022-04-08 10:06:30|526.2|523.8|526.2|523.8|526.41|524.01|526.2|523.8|0
1649412400000|2022-04-08 10:06:40|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1649412420000|2022-04-08 10:07:00|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649412430000|2022-04-08 10:07:10|526.09|523.69|526.2|523.8|526.2|523.8|525.99|523.59|0
1649412440000|2022-04-08 10:07:20|526.09|523.69|525.98|523.58|526.09|523.69|525.98|523.58|0
1649412450000|2022-04-08 10:07:30|525.77|523.37|525.77|523.37|526.2|523.8|525.77|523.37|0
1649412470000|2022-04-08 10:07:50|525.46|523.06|525.46|523.06|525.46|523.06|525.35|522.95|0
1649412480000|2022-04-08 10:08:00|525.35|522.95|525.56|523.16|525.77|523.37|525.35|522.95|0
1649412490000|2022-04-08 10:08:10|525.77|523.37|525.56|523.16|525.77|523.37|525.56|523.16|0
1649412500000|2022-04-08 10:08:20|525.35|522.95|525.25|522.85|525.35|522.95|525.25|522.85|0
1649412510000|2022-04-08 10:08:30|525.35|522.95|525.56|523.16|525.56|523.16|525.35|522.95|0
1649412520000|2022-04-08 10:08:40|525.46|523.06|525.56|523.16|525.56|523.16|525.46|523.06|0
1649412530000|2022-04-08 10:08:50|525.35|522.95|525.46|523.06|525.46|523.06|525.35|522.95|0
1649412540000|2022-04-08 10:09:00|525.56|523.16|525.56|523.16|525.67|523.27|525.56|523.16|0
1649412550000|2022-04-08 10:09:10|525.35|522.95|525.46|523.06|525.46|523.06|525.35|522.95|0
1649412560000|2022-04-08 10:09:20|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1649412570000|2022-04-08 10:09:30|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1649412580000|2022-04-08 10:09:40|525.56|523.16|525.77|523.37|525.77|523.37|525.56|523.16|0
1649412590000|2022-04-08 10:09:50|525.67|523.27|525.77|523.37|525.77|523.37|525.67|523.27|0
1649412620000|2022-04-08 10:10:20|525.67|523.27|525.77|523.37|525.77|523.37|525.67|523.27|0
1649412640000|2022-04-08 10:10:40|525.56|523.16|525.77|523.37|525.77|523.37|525.56|523.16|0
1649412650000|2022-04-08 10:10:50|525.67|523.27|525.77|523.37|525.77|523.37|525.56|523.16|0
1649412660000|2022-04-08 10:11:00|525.56|523.16|525.67|523.27|525.67|523.27|525.56|523.16|0
1649412670000|2022-04-08 10:11:10|525.56|523.16|525.35|522.95|525.56|523.16|525.35|522.95|0
1649412680000|2022-04-08 10:11:20|525.14|522.74|525.25|522.85|525.25|522.85|525.14|522.74|0
1649412690000|2022-04-08 10:11:30|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1649412700000|2022-04-08 10:11:40|525.46|523.06|525.56|523.16|525.67|523.27|525.46|523.06|0
1649412710000|2022-04-08 10:11:50|525.67|523.27|525.67|523.27|525.67|523.27|525.67|523.27|0
1649412720000|2022-04-08 10:12:00|525.77|523.37|525.56|523.16|525.77|523.37|525.56|523.16|0
1649412730000|2022-04-08 10:12:10|525.67|523.27|525.56|523.16|525.77|523.37|525.56|523.16|0
1649412740000|2022-04-08 10:12:20|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1649412750000|2022-04-08 10:12:30|525.56|523.16|525.35|522.95|525.56|523.16|525.35|522.95|0
1649412760000|2022-04-08 10:12:40|525.67|523.27|525.56|523.16|525.67|523.27|525.46|523.06|0
1649412770000|2022-04-08 10:12:50|525.46|523.06|525.56|523.16|525.56|523.16|525.46|523.06|0
1649412780000|2022-04-08 10:13:00|525.67|523.27|525.77|523.37|525.77|523.37|525.67|523.27|0
1649412790000|2022-04-08 10:13:10|525.56|523.16|525.77|523.37|525.77|523.37|525.56|523.16|0
1649412810000|2022-04-08 10:13:30|525.98|523.58|525.98|523.58|525.98|523.58|525.98|523.58|0
1649412820000|2022-04-08 10:13:40|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1649412840000|2022-04-08 10:14:00|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1649412850000|2022-04-08 10:14:10|526.83|524.43|528.09|525.69|528.09|525.69|526.83|524.43|0
1649412860000|2022-04-08 10:14:20|528.3|525.9|528.52|526.12|528.52|526.12|528.09|525.69|0
1649412870000|2022-04-08 10:14:30|528.73|526.33|528.94|526.54|528.94|526.54|528.52|526.12|0
1649412880000|2022-04-08 10:14:40|528.73|526.33|528.3|525.9|528.73|526.33|528.3|525.9|0
1649412890000|2022-04-08 10:14:50|528.94|526.54|529.05|526.65|529.05|526.65|528.84|526.44|0
1649412900000|2022-04-08 10:15:00|528.73|526.33|528.51|526.11|528.94|526.54|528.51|526.11|0
1649412910000|2022-04-08 10:15:10|528.73|526.33|527.88|525.48|528.73|526.33|527.88|525.48|0
1649412920000|2022-04-08 10:15:20|527.46|525.06|526.62|524.22|527.46|525.06|526.51|524.11|0
1649412930000|2022-04-08 10:15:30|526.4|524|527.67|525.27|528.09|525.69|526.4|524|0
1649412940000|2022-04-08 10:15:40|527.36|524.96|527.04|524.64|527.36|524.96|527.04|524.64|0
1649412950000|2022-04-08 10:15:50|527.25|524.85|527.04|524.64|527.25|524.85|527.04|524.64|0
1649412960000|2022-04-08 10:16:00|526.94|524.54|526.83|524.43|526.94|524.54|526.62|524.22|0
1649412970000|2022-04-08 10:16:10|527.04|524.64|527.36|524.96|527.67|525.27|527.04|524.64|0
1649412980000|2022-04-08 10:16:20|527.67|525.27|527.46|525.06|527.67|525.27|527.46|525.06|0
1649412990000|2022-04-08 10:16:30|527.36|524.96|527.46|525.06|527.67|525.27|527.36|524.96|0
1649413000000|2022-04-08 10:16:40|527.25|524.85|527.78|525.38|527.78|525.38|527.25|524.85|0
1649413010000|2022-04-08 10:16:50|527.67|525.27|527.36|524.96|527.67|525.27|527.36|524.96|0
1649413020000|2022-04-08 10:17:00|527.67|525.27|527.67|525.27|527.67|525.27|527.57|525.17|0
1649413030000|2022-04-08 10:17:10|527.25|524.85|527.46|525.06|527.46|525.06|527.25|524.85|0
1649413050000|2022-04-08 10:17:30|527.88|525.48|527.88|525.48|528.09|525.69|527.88|525.48|0
1649413060000|2022-04-08 10:17:40|528.09|525.69|528.94|526.54|528.94|526.54|528.09|525.69|0
1649413070000|2022-04-08 10:17:50|529.15|526.75|529.26|526.86|529.26|526.86|529.15|526.75|0
1649413080000|2022-04-08 10:18:00|529.05|526.65|529.57|527.17|529.57|527.17|528.94|526.54|0
1649413090000|2022-04-08 10:18:10|529.36|526.96|529.36|526.96|529.47|527.07|529.36|526.96|0
1649413100000|2022-04-08 10:18:20|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1649413110000|2022-04-08 10:18:30|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1649413120000|2022-04-08 10:18:40|529.36|526.96|529.57|527.17|529.57|527.17|529.36|526.96|0
1649413140000|2022-04-08 10:19:00|529.47|527.07|529.36|526.96|529.47|527.07|529.36|526.96|0
1649413150000|2022-04-08 10:19:10|529.47|527.07|529.57|527.17|529.78|527.38|529.36|526.96|0
1649413160000|2022-04-08 10:19:20|529.78|527.38|529.57|527.17|529.78|527.38|529.57|527.17|0
1649413170000|2022-04-08 10:19:30|529.47|527.07|529.36|526.96|529.47|527.07|529.36|526.96|0
1649413180000|2022-04-08 10:19:40|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1649413190000|2022-04-08 10:19:50|529.47|527.07|529.68|527.28|529.68|527.28|529.47|527.07|0
1649413200000|2022-04-08 10:20:00|529.57|527.17|529.57|527.17|529.78|527.38|529.57|527.17|0
1649413210000|2022-04-08 10:20:10|529.36|526.96|528.94|526.54|529.57|527.17|528.94|526.54|0
1649413220000|2022-04-08 10:20:20|529.15|526.75|529.26|526.86|529.26|526.86|529.15|526.75|0
1649413230000|2022-04-08 10:20:30|529.15|526.75|528.94|526.54|529.15|526.75|528.94|526.54|0
1649413240000|2022-04-08 10:20:40|529.15|526.75|529.36|526.96|529.36|526.96|529.15|526.75|0
1649413250000|2022-04-08 10:20:50|529.26|526.86|529.15|526.75|529.26|526.86|529.05|526.65|0
1649413260000|2022-04-08 10:21:00|529.26|526.86|529.78|527.38|529.78|527.38|529.26|526.86|0
1649413270000|2022-04-08 10:21:10|529.99|527.59|529.78|527.38|529.99|527.59|529.78|527.38|0
1649413280000|2022-04-08 10:21:20|529.99|527.59|529.68|527.28|529.99|527.59|529.68|527.28|0
1649413290000|2022-04-08 10:21:30|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1649413300000|2022-04-08 10:21:40|529.78|527.38|529.99|527.59|529.99|527.59|529.78|527.38|0
1649413310000|2022-04-08 10:21:50|529.78|527.38|529.99|527.59|529.99|527.59|529.78|527.38|0
1649413320000|2022-04-08 10:22:00|529.78|527.38|529.78|527.38|529.78|527.38|529.78|527.38|0
1649413330000|2022-04-08 10:22:10|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1649413340000|2022-04-08 10:22:20|529.78|527.38|530.2|527.8|530.2|527.8|529.78|527.38|0
1649413350000|2022-04-08 10:22:30|529.99|527.59|530.42|528.02|530.42|528.02|529.99|527.59|0
1649413360000|2022-04-08 10:22:40|530.63|528.23|530.42|528.02|530.63|528.23|530.42|528.02|0
1649413370000|2022-04-08 10:22:50|530.63|528.23|530.2|527.8|530.63|528.23|530.2|527.8|0
1649413380000|2022-04-08 10:23:00|529.99|527.59|530.1|527.7|530.2|527.8|529.99|527.59|0
1649413390000|2022-04-08 10:23:10|529.99|527.59|530.2|527.8|530.2|527.8|529.99|527.59|0
1649413400000|2022-04-08 10:23:20|530.31|527.91|530.63|528.23|530.63|528.23|530.31|527.91|0
1649413410000|2022-04-08 10:23:30|530.53|528.13|530.63|528.23|530.63|528.23|530.42|528.02|0
1649413420000|2022-04-08 10:23:40|530.42|528.02|530.2|527.8|530.42|528.02|530.2|527.8|0
1649413430000|2022-04-08 10:23:50|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1649413440000|2022-04-08 10:24:00|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1649413450000|2022-04-08 10:24:10|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1649413460000|2022-04-08 10:24:20|530.1|527.7|530.1|527.7|530.2|527.8|530.1|527.7|0
1649413470000|2022-04-08 10:24:30|529.99|527.59|529.99|527.59|530.2|527.8|529.99|527.59|0
1649413490000|2022-04-08 10:24:50|529.78|527.38|529.78|527.38|529.78|527.38|529.57|527.17|0
1649413510000|2022-04-08 10:25:10|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1649413520000|2022-04-08 10:25:20|530.41|528.01|530.31|527.91|530.41|528.01|530.31|527.91|0
1649413530000|2022-04-08 10:25:30|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1649413540000|2022-04-08 10:25:40|530.31|527.91|530.2|527.8|530.31|527.91|530.2|527.8|0
1649413550000|2022-04-08 10:25:50|530.41|528.01|530.2|527.8|530.41|528.01|530.2|527.8|0
1649413570000|2022-04-08 10:26:10|530.31|527.91|530.2|527.8|530.31|527.91|530.2|527.8|0
1649413580000|2022-04-08 10:26:20|530.63|528.23|530.63|528.23|530.63|528.23|530.41|528.01|0
1649413590000|2022-04-08 10:26:30|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1649413600000|2022-04-08 10:26:40|530.63|528.23|530.41|528.01|530.63|528.23|530.41|528.01|0
1649413620000|2022-04-08 10:27:00|530.63|528.23|530.41|528.01|530.63|528.23|530.41|528.01|0
1649413630000|2022-04-08 10:27:10|530.52|528.12|530.63|528.23|530.74|528.34|530.41|528.01|0
1649413640000|2022-04-08 10:27:20|530.2|527.8|529.99|527.59|530.2|527.8|529.99|527.59|0
1649413650000|2022-04-08 10:27:30|530.2|527.8|529.78|527.38|530.2|527.8|529.78|527.38|0
1649413660000|2022-04-08 10:27:40|529.57|527.17|529.15|526.75|529.57|527.17|529.15|526.75|0
1649413670000|2022-04-08 10:27:50|529.36|526.96|529.26|526.86|529.36|526.96|529.26|526.86|0
1649413680000|2022-04-08 10:28:00|529.36|526.96|529.15|526.75|529.36|526.96|529.15|526.75|0
1649413690000|2022-04-08 10:28:10|529.36|526.96|529.57|527.17|529.57|527.17|529.36|526.96|0
1649413710000|2022-04-08 10:28:30|529.99|527.59|529.78|527.38|529.99|527.59|529.78|527.38|0
1649413720000|2022-04-08 10:28:40|529.99|527.59|529.99|527.59|529.99|527.59|529.78|527.38|0
1649413730000|2022-04-08 10:28:50|529.78|527.38|529.99|527.59|529.99|527.59|529.78|527.38|0
1649413740000|2022-04-08 10:29:00|529.78|527.38|529.57|527.17|529.78|527.38|529.57|527.17|0
1649413750000|2022-04-08 10:29:10|529.36|526.96|529.47|527.07|529.57|527.17|529.36|526.96|0
1649413760000|2022-04-08 10:29:20|529.36|526.96|529.57|527.17|529.57|527.17|529.36|526.96|0
1649413780000|2022-04-08 10:29:40|529.78|527.38|529.68|527.28|529.78|527.38|529.68|527.28|0
1649413790000|2022-04-08 10:29:50|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1649413800000|2022-04-08 10:30:00|529.78|527.38|529.78|527.38|529.78|527.38|529.57|527.17|0
1649413810000|2022-04-08 10:30:10|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1649413820000|2022-04-08 10:30:20|529.78|527.38|529.99|527.59|529.99|527.59|529.68|527.28|0
1649413830000|2022-04-08 10:30:30|529.89|527.49|529.78|527.38|529.99|527.59|529.78|527.38|0
1649413840000|2022-04-08 10:30:40|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1649413850000|2022-04-08 10:30:50|529.78|527.38|529.68|527.28|529.78|527.38|529.68|527.28|0
1649413860000|2022-04-08 10:31:00|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1649413880000|2022-04-08 10:31:20|529.47|527.07|529.57|527.17|529.57|527.17|529.47|527.07|0
1649413890000|2022-04-08 10:31:30|529.47|527.07|529.57|527.17|529.57|527.17|529.36|526.96|0
1649413900000|2022-04-08 10:31:40|529.78|527.38|529.78|527.38|529.78|527.38|529.78|527.38|0
1649413910000|2022-04-08 10:31:50|529.89|527.49|529.99|527.59|529.99|527.59|529.89|527.49|0
1649413920000|2022-04-08 10:32:00|529.78|527.38|530.1|527.7|530.1|527.7|529.78|527.38|0
1649413930000|2022-04-08 10:32:10|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1649413950000|2022-04-08 10:32:30|530.2|527.8|530.41|528.01|530.41|528.01|530.2|527.8|0
1649413960000|2022-04-08 10:32:40|530.52|528.12|530.62|528.22|530.62|528.22|530.41|528.01|0
1649413970000|2022-04-08 10:32:50|530.52|528.12|530.41|528.01|530.52|528.12|530.41|528.01|0
1649413980000|2022-04-08 10:33:00|530.2|527.8|530.41|528.01|530.62|528.22|530.2|527.8|0
1649413990000|2022-04-08 10:33:10|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1649414000000|2022-04-08 10:33:20|529.99|527.59|529.78|527.38|529.99|527.59|529.78|527.38|0
1649414010000|2022-04-08 10:33:30|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1649414020000|2022-04-08 10:33:40|529.36|526.96|529.57|527.17|529.57|527.17|529.36|526.96|0
1649414030000|2022-04-08 10:33:50|529.78|527.38|529.78|527.38|529.78|527.38|529.68|527.28|0
1649414040000|2022-04-08 10:34:00|529.68|527.28|529.57|527.17|529.68|527.28|529.57|527.17|0
1649414050000|2022-04-08 10:34:10|529.78|527.38|530.2|527.8|530.2|527.8|529.78|527.38|0
1649414060000|2022-04-08 10:34:20|530.1|527.7|529.99|527.59|530.1|527.7|529.99|527.59|0
1649414070000|2022-04-08 10:34:30|530.1|527.7|530.2|527.8|530.2|527.8|530.1|527.7|0
1649414080000|2022-04-08 10:34:40|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1649414090000|2022-04-08 10:34:50|529.89|527.49|530.2|527.8|530.2|527.8|529.89|527.49|0
1649414100000|2022-04-08 10:35:00|530.1|527.7|530.62|528.22|530.62|528.22|530.1|527.7|0
1649414110000|2022-04-08 10:35:10|530.84|528.44|530.62|528.22|530.84|528.44|530.62|528.22|0
1649414140000|2022-04-08 10:35:40|530.41|528.01|530.62|528.22|530.62|528.22|530.41|528.01|0
1649414160000|2022-04-08 10:36:00|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1649414180000|2022-04-08 10:36:20|530.31|527.91|530.41|528.01|530.41|528.01|530.31|527.91|0
1649414190000|2022-04-08 10:36:30|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1649414200000|2022-04-08 10:36:40|530.41|528.01|530.2|527.8|530.41|528.01|530.2|527.8|0
1649414210000|2022-04-08 10:36:50|529.99|527.59|529.99|527.59|530.2|527.8|529.99|527.59|0
1649414230000|2022-04-08 10:37:10|529.89|527.49|529.89|527.49|529.99|527.59|529.78|527.38|0
1649414240000|2022-04-08 10:37:20|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1649414250000|2022-04-08 10:37:30|529.78|527.38|529.78|527.38|529.99|527.59|529.78|527.38|0
1649414270000|2022-04-08 10:37:50|529.57|527.17|529.99|527.59|529.99|527.59|529.57|527.17|0
1649414280000|2022-04-08 10:38:00|529.78|527.38|529.78|527.38|529.78|527.38|529.57|527.17|0
1649414290000|2022-04-08 10:38:10|529.57|527.17|529.14|526.74|529.57|527.17|529.14|526.74|0
1649414310000|2022-04-08 10:38:30|529.25|526.85|529.14|526.74|529.25|526.85|529.14|526.74|0
1649414320000|2022-04-08 10:38:40|529.35|526.95|529.14|526.74|529.35|526.95|529.14|526.74|0
1649414340000|2022-04-08 10:39:00|528.93|526.53|528.93|526.53|528.93|526.53|528.93|526.53|0
1649414350000|2022-04-08 10:39:10|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1649414360000|2022-04-08 10:39:20|528.51|526.11|528.62|526.22|528.72|526.32|528.51|526.11|0
1649414370000|2022-04-08 10:39:30|528.51|526.11|528.72|526.32|528.72|526.32|528.51|526.11|0
1649414390000|2022-04-08 10:39:50|528.62|526.22|528.72|526.32|528.72|526.32|528.62|526.22|0
1649414400000|2022-04-08 10:40:00|528.3|525.9|528.09|525.69|528.51|526.11|528.09|525.69|0
1649414410000|2022-04-08 10:40:10|528.3|525.9|528.51|526.11|528.51|526.11|528.3|525.9|0
1649414420000|2022-04-08 10:40:20|528.72|526.32|528.72|526.32|528.72|526.32|528.51|526.11|0
1649414430000|2022-04-08 10:40:30|528.51|526.11|528.51|526.11|528.51|526.11|528.51|526.11|0
1649414440000|2022-04-08 10:40:40|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1649414450000|2022-04-08 10:40:50|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1649414460000|2022-04-08 10:41:00|527.66|525.26|527.66|525.26|527.66|525.26|527.66|525.26|0
1649414470000|2022-04-08 10:41:10|527.45|525.05|527.88|525.48|527.88|525.48|527.45|525.05|0
1649414480000|2022-04-08 10:41:20|528.09|525.69|527.88|525.48|528.09|525.69|527.88|525.48|0
1649414510000|2022-04-08 10:41:50|527.66|525.26|527.56|525.16|527.66|525.26|527.56|525.16|0
1649414520000|2022-04-08 10:42:00|527.66|525.26|527.24|524.84|527.66|525.26|527.24|524.84|0
1649414530000|2022-04-08 10:42:10|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1649414540000|2022-04-08 10:42:20|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1649414550000|2022-04-08 10:42:30|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1649414560000|2022-04-08 10:42:40|527.56|525.16|527.45|525.05|527.66|525.26|527.45|525.05|0
1649414570000|2022-04-08 10:42:50|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1649414580000|2022-04-08 10:43:00|527.45|525.05|526.82|524.42|527.45|525.05|526.82|524.42|0
1649414590000|2022-04-08 10:43:10|527.03|524.63|527.03|524.63|527.03|524.63|526.82|524.42|0
1649414600000|2022-04-08 10:43:20|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1649414610000|2022-04-08 10:43:30|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1649414620000|2022-04-08 10:43:40|527.24|524.84|527.03|524.63|527.24|524.84|527.03|524.63|0
1649414640000|2022-04-08 10:44:00|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1649414650000|2022-04-08 10:44:10|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1649414660000|2022-04-08 10:44:20|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1649414670000|2022-04-08 10:44:30|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1649414680000|2022-04-08 10:44:40|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1649414690000|2022-04-08 10:44:50|526.72|524.32|527.03|524.63|527.03|524.63|526.61|524.21|0
1649414700000|2022-04-08 10:45:00|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1649414710000|2022-04-08 10:45:10|527.03|524.63|527.03|524.63|527.24|524.84|527.03|524.63|0
1649414720000|2022-04-08 10:45:20|526.82|524.42|527.03|524.63|527.03|524.63|526.82|524.42|0
1649414730000|2022-04-08 10:45:30|527.24|524.84|527.45|525.05|527.45|525.05|527.24|524.84|0
1649414740000|2022-04-08 10:45:40|527.66|525.26|527.66|525.26|527.66|525.26|527.45|525.05|0
1649414760000|2022-04-08 10:46:00|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1649414770000|2022-04-08 10:46:10|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1649414780000|2022-04-08 10:46:20|527.24|524.84|527.45|525.05|527.45|525.05|527.24|524.84|0
1649414790000|2022-04-08 10:46:30|527.56|525.16|527.45|525.05|527.56|525.16|527.35|524.95|0
1649414800000|2022-04-08 10:46:40|527.24|524.84|527.45|525.05|527.45|525.05|527.24|524.84|0
1649414810000|2022-04-08 10:46:50|527.35|524.95|527.45|525.05|527.45|525.05|527.35|524.95|0
1649414820000|2022-04-08 10:47:00|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1649414830000|2022-04-08 10:47:10|527.45|525.05|527.24|524.84|527.45|525.05|527.24|524.84|0
1649414840000|2022-04-08 10:47:20|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1649414850000|2022-04-08 10:47:30|527.24|524.84|527.03|524.63|527.24|524.84|527.03|524.63|0
1649414860000|2022-04-08 10:47:40|527.24|524.84|527.45|525.05|527.45|525.05|527.24|524.84|0
1649414870000|2022-04-08 10:47:50|527.24|524.84|527.03|524.63|527.24|524.84|527.03|524.63|0
1649414880000|2022-04-08 10:48:00|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1649414890000|2022-04-08 10:48:10|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1649414900000|2022-04-08 10:48:20|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1649414910000|2022-04-08 10:48:30|526.61|524.21|526.61|524.21|526.61|524.21|526.4|524|0
1649414920000|2022-04-08 10:48:40|526.4|524|526.4|524|526.61|524.21|526.4|524|0
1649414930000|2022-04-08 10:48:50|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1649414940000|2022-04-08 10:49:00|526.09|523.69|526.19|523.79|526.19|523.79|526.09|523.69|0
1649414950000|2022-04-08 10:49:10|525.98|523.58|525.98|523.58|525.98|523.58|525.98|523.58|0
1649414960000|2022-04-08 10:49:20|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1649414970000|2022-04-08 10:49:30|525.98|523.58|525.98|523.58|526.19|523.79|525.98|523.58|0
1649414980000|2022-04-08 10:49:40|526.4|524|526.4|524|526.4|524|526.19|523.79|0
1649414990000|2022-04-08 10:49:50|526.19|523.79|526.4|524|526.4|524|526.19|523.79|0
1649415000000|2022-04-08 10:50:00|526.19|523.79|526.19|523.79|526.19|523.79|525.98|523.58|0
1649415010000|2022-04-08 10:50:10|525.76|523.36|525.98|523.58|525.98|523.58|525.76|523.36|0
1649415020000|2022-04-08 10:50:20|525.76|523.36|525.76|523.36|525.76|523.36|525.76|523.36|0
1649415030000|2022-04-08 10:50:30|525.66|523.26|525.76|523.36|525.76|523.36|525.66|523.26|0
1649415060000|2022-04-08 10:51:00|525.55|523.15|525.34|522.94|525.55|523.15|525.34|522.94|0
1649415070000|2022-04-08 10:51:10|525.13|522.73|525.34|522.94|525.34|522.94|525.13|522.73|0
1649415080000|2022-04-08 10:51:20|525.55|523.15|525.55|523.15|525.55|523.15|525.55|523.15|0
1649415090000|2022-04-08 10:51:30|525.34|522.94|525.34|522.94|525.45|523.05|525.34|522.94|0
1649415100000|2022-04-08 10:51:40|525.55|523.15|525.55|523.15|525.55|523.15|525.45|523.05|0
1649415110000|2022-04-08 10:51:50|525.76|523.36|525.66|523.26|525.76|523.36|525.66|523.26|0
1649415120000|2022-04-08 10:52:00|525.55|523.15|525.76|523.36|525.76|523.36|525.55|523.15|0
1649415150000|2022-04-08 10:52:30|525.55|523.15|525.45|523.05|525.55|523.15|525.34|522.94|0
1649415160000|2022-04-08 10:52:40|525.55|523.15|525.34|522.94|525.55|523.15|525.34|522.94|0
1649415180000|2022-04-08 10:53:00|525.55|523.15|525.55|523.15|525.55|523.15|525.55|523.15|0
1649415190000|2022-04-08 10:53:10|525.76|523.36|525.55|523.15|525.76|523.36|525.55|523.15|0
1649415200000|2022-04-08 10:53:20|525.66|523.26|525.55|523.15|525.66|523.26|525.55|523.15|0
1649415220000|2022-04-08 10:53:40|525.24|522.84|525.13|522.73|525.24|522.84|525.13|522.73|0
1649415230000|2022-04-08 10:53:50|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1649415240000|2022-04-08 10:54:00|524.71|522.31|524.29|521.89|524.71|522.31|524.29|521.89|0
1649415250000|2022-04-08 10:54:10|524.08|521.68|524.29|521.89|524.29|521.89|524.08|521.68|0
1649415270000|2022-04-08 10:54:30|524.5|522.1|524.29|521.89|524.5|522.1|524.29|521.89|0
1649415290000|2022-04-08 10:54:50|524.19|521.79|523.98|521.58|524.19|521.79|523.98|521.58|0
1649415300000|2022-04-08 10:55:00|524.08|521.68|524.08|521.68|524.08|521.68|523.87|521.47|0
1649415330000|2022-04-08 10:55:30|523.98|521.58|524.08|521.68|524.08|521.68|523.98|521.58|0
1649415350000|2022-04-08 10:55:50|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1649415390000|2022-04-08 10:56:30|524.19|521.79|524.29|521.89|524.29|521.89|524.19|521.79|0
1649415410000|2022-04-08 10:56:50|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1649415420000|2022-04-08 10:57:00|524.08|521.68|524.08|521.68|524.08|521.68|524.08|521.68|0
1649415430000|2022-04-08 10:57:10|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1649415440000|2022-04-08 10:57:20|524.08|521.68|524.29|521.89|524.4|522|524.08|521.68|0
1649415450000|2022-04-08 10:57:30|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1649415460000|2022-04-08 10:57:40|524.29|521.89|523.66|521.26|524.29|521.89|523.66|521.26|0
1649415470000|2022-04-08 10:57:50|523.87|521.47|524.08|521.68|524.08|521.68|523.87|521.47|0
1649415480000|2022-04-08 10:58:00|524.19|521.79|524.08|521.68|524.19|521.79|524.08|521.68|0
1649415490000|2022-04-08 10:58:10|523.98|521.58|524.08|521.68|524.08|521.68|523.98|521.58|0
1649415510000|2022-04-08 10:58:30|524.29|521.89|524.08|521.68|524.29|521.89|524.08|521.68|0
1649415520000|2022-04-08 10:58:40|523.87|521.47|523.24|520.84|524.08|521.68|523.24|520.84|0
1649415530000|2022-04-08 10:58:50|523.14|520.74|522.82|520.42|523.14|520.74|522.61|520.21|0
1649415540000|2022-04-08 10:59:00|523.03|520.63|523.03|520.63|523.03|520.63|522.82|520.42|0
1649415550000|2022-04-08 10:59:10|522.82|520.42|522.82|520.42|523.03|520.63|522.82|520.42|0
1649415560000|2022-04-08 10:59:20|522.6|520.2|522.6|520.2|522.6|520.2|522.39|519.99|0
1649415570000|2022-04-08 10:59:30|522.39|519.99|522.82|520.42|522.82|520.42|522.39|519.99|0
1649415600000|2022-04-08 11:00:00|522.6|520.2|522.6|520.2|522.6|520.2|522.6|520.2|0
1649415610000|2022-04-08 11:00:10|522.82|520.42|522.82|520.42|522.82|520.42|522.82|520.42|0
1649415620000|2022-04-08 11:00:20|522.6|520.2|522.6|520.2|522.6|520.2|522.39|519.99|0
1649415630000|2022-04-08 11:00:30|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1649415640000|2022-04-08 11:00:40|522.71|520.31|522.6|520.2|522.81|520.41|522.6|520.2|0
1649415650000|2022-04-08 11:00:50|522.81|520.41|523.03|520.63|523.03|520.63|522.81|520.41|0
1649415660000|2022-04-08 11:01:00|523.24|520.84|523.24|520.84|523.45|521.05|523.24|520.84|0
1649415670000|2022-04-08 11:01:10|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1649415680000|2022-04-08 11:01:20|523.24|520.84|523.34|520.94|523.34|520.94|523.24|520.84|0
1649415690000|2022-04-08 11:01:30|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1649415700000|2022-04-08 11:01:40|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1649415710000|2022-04-08 11:01:50|523.66|521.26|523.77|521.37|523.77|521.37|523.66|521.26|0
1649415720000|2022-04-08 11:02:00|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1649415730000|2022-04-08 11:02:10|523.87|521.47|524.08|521.68|524.08|521.68|523.66|521.26|0
1649415740000|2022-04-08 11:02:20|524.29|521.89|524.08|521.68|524.29|521.89|524.08|521.68|0
1649415750000|2022-04-08 11:02:30|523.98|521.58|524.08|521.68|524.08|521.68|523.98|521.58|0
1649415770000|2022-04-08 11:02:50|524.29|521.89|524.08|521.68|524.29|521.89|524.08|521.68|0
1649415780000|2022-04-08 11:03:00|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1649415800000|2022-04-08 11:03:20|523.98|521.58|523.87|521.47|523.98|521.58|523.66|521.26|0
1649415810000|2022-04-08 11:03:30|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1649415820000|2022-04-08 11:03:40|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1649415830000|2022-04-08 11:03:50|523.76|521.36|523.66|521.26|523.87|521.47|523.66|521.26|0
1649415840000|2022-04-08 11:04:00|523.55|521.15|523.66|521.26|523.66|521.26|523.55|521.15|0
1649415850000|2022-04-08 11:04:10|523.87|521.47|523.76|521.36|523.87|521.47|523.66|521.26|0
1649415860000|2022-04-08 11:04:20|523.66|521.26|523.76|521.36|523.87|521.47|523.66|521.26|0
1649415870000|2022-04-08 11:04:30|523.87|521.47|523.66|521.26|523.87|521.47|523.55|521.15|0
1649415880000|2022-04-08 11:04:40|523.76|521.36|523.66|521.26|523.76|521.36|523.66|521.26|0
1649415890000|2022-04-08 11:04:50|523.76|521.36|523.87|521.47|523.87|521.47|523.66|521.26|0
1649415910000|2022-04-08 11:05:10|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1649415920000|2022-04-08 11:05:20|523.44|521.04|523.44|521.04|523.44|521.04|523.44|521.04|0
1649415940000|2022-04-08 11:05:40|523.23|520.83|523.23|520.83|523.34|520.94|523.23|520.83|0
1649415950000|2022-04-08 11:05:50|523.13|520.73|522.6|520.2|523.13|520.73|522.6|520.2|0
1649415960000|2022-04-08 11:06:00|522.39|519.99|522.6|520.2|522.6|520.2|522.39|519.99|0
1649415970000|2022-04-08 11:06:10|522.39|519.99|522.29|519.89|522.6|520.2|522.18|519.78|0
1649415980000|2022-04-08 11:06:20|522.18|519.78|522.39|519.99|522.39|519.99|522.18|519.78|0
1649415990000|2022-04-08 11:06:30|522.18|519.78|522.18|519.78|522.39|519.99|522.18|519.78|0
1649416000000|2022-04-08 11:06:40|521.97|519.57|521.97|519.57|522.18|519.78|521.97|519.57|0
1649416010000|2022-04-08 11:06:50|521.76|519.36|521.55|519.15|521.97|519.57|521.34|518.94|0
1649416020000|2022-04-08 11:07:00|521.97|519.57|521.97|519.57|521.97|519.57|521.76|519.36|0
1649416030000|2022-04-08 11:07:10|522.18|519.78|522.18|519.78|522.18|519.78|522.08|519.68|0
1649416040000|2022-04-08 11:07:20|522.08|519.68|521.97|519.57|522.08|519.68|521.76|519.36|0
1649416060000|2022-04-08 11:07:40|522.08|519.68|521.97|519.57|522.08|519.68|521.97|519.57|0
1649416070000|2022-04-08 11:07:50|521.87|519.47|521.87|519.47|521.87|519.47|521.87|519.47|0
1649416080000|2022-04-08 11:08:00|521.76|519.36|521.76|519.36|521.76|519.36|521.76|519.36|0
1649416090000|2022-04-08 11:08:10|521.55|519.15|521.66|519.26|521.76|519.36|521.55|519.15|0
1649416100000|2022-04-08 11:08:20|521.76|519.36|522.18|519.78|522.18|519.78|521.76|519.36|0
1649416110000|2022-04-08 11:08:30|521.87|519.47|521.76|519.36|521.87|519.47|521.76|519.36|0
1649416160000|2022-04-08 11:09:20|521.55|519.15|521.97|519.57|521.97|519.57|521.55|519.15|0
1649416180000|2022-04-08 11:09:40|522.18|519.78|521.97|519.57|522.18|519.78|521.97|519.57|0
1649416190000|2022-04-08 11:09:50|522.16|519.76|521.74|519.34|522.16|519.76|521.74|519.34|0
1649416200000|2022-04-08 11:10:00|521.22|518.82|521.01|518.61|521.22|518.82|521.01|518.61|0
1649416210000|2022-04-08 11:10:10|521.22|518.82|521.74|519.34|521.95|519.55|521.22|518.82|0
1649416220000|2022-04-08 11:10:20|521.95|519.55|521.74|519.34|521.95|519.55|521.74|519.34|0
1649416230000|2022-04-08 11:10:30|521.53|519.13|521.74|519.34|521.74|519.34|521.53|519.13|0
1649416250000|2022-04-08 11:10:50|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649416260000|2022-04-08 11:11:00|521.85|519.45|521.95|519.55|521.95|519.55|521.74|519.34|0
1649416270000|2022-04-08 11:11:10|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1649416280000|2022-04-08 11:11:20|521.95|519.55|522.16|519.76|522.16|519.76|521.95|519.55|0
1649416290000|2022-04-08 11:11:30|522.37|519.97|522.16|519.76|522.37|519.97|522.16|519.76|0
1649416300000|2022-04-08 11:11:40|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649416310000|2022-04-08 11:11:50|522.06|519.66|521.95|519.55|522.06|519.66|521.95|519.55|0
1649416320000|2022-04-08 11:12:00|521.74|519.34|521.74|519.34|521.85|519.45|521.74|519.34|0
1649416330000|2022-04-08 11:12:10|521.53|519.13|521.32|518.92|521.53|519.13|521.32|518.92|0
1649416340000|2022-04-08 11:12:20|521.53|519.13|521.53|519.13|521.53|519.13|521.32|518.92|0
1649416360000|2022-04-08 11:12:40|521.95|519.55|521.74|519.34|521.95|519.55|521.74|519.34|0
1649416370000|2022-04-08 11:12:50|521.95|519.55|521.74|519.34|521.95|519.55|521.74|519.34|0
1649416390000|2022-04-08 11:13:10|521.53|519.13|521.53|519.13|521.53|519.13|521.32|518.92|0
1649416410000|2022-04-08 11:13:30|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1649416420000|2022-04-08 11:13:40|521.53|519.13|521.53|519.13|521.53|519.13|521.53|519.13|0
1649416430000|2022-04-08 11:13:50|521.74|519.34|521.74|519.34|521.95|519.55|521.74|519.34|0
1649416440000|2022-04-08 11:14:00|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649416450000|2022-04-08 11:14:10|522.16|519.76|522.27|519.87|522.27|519.87|522.16|519.76|0
1649416460000|2022-04-08 11:14:20|522.37|519.97|522.79|520.39|522.79|520.39|522.37|519.97|0
1649416470000|2022-04-08 11:14:30|522.58|520.18|522.37|519.97|522.79|520.39|522.37|519.97|0
1649416490000|2022-04-08 11:14:50|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649416500000|2022-04-08 11:15:00|522.37|519.97|522.37|519.97|522.58|520.18|522.37|519.97|0
1649416510000|2022-04-08 11:15:10|522.58|520.18|522.37|519.97|522.58|520.18|522.37|519.97|0
1649416520000|2022-04-08 11:15:20|522.16|519.76|522.58|520.18|522.58|520.18|522.16|519.76|0
1649416530000|2022-04-08 11:15:30|522.37|519.97|522.16|519.76|522.37|519.97|522.16|519.76|0
1649416540000|2022-04-08 11:15:40|522.37|519.97|522.48|520.08|522.58|520.18|522.37|519.97|0
1649416550000|2022-04-08 11:15:50|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1649416560000|2022-04-08 11:16:00|522.48|520.08|522.16|519.76|522.48|520.08|522.16|519.76|0
1649416580000|2022-04-08 11:16:20|522.48|520.08|522.37|519.97|522.48|520.08|522.37|519.97|0
1649416590000|2022-04-08 11:16:30|522.27|519.87|522.37|519.97|522.37|519.97|522.27|519.87|0
1649416610000|2022-04-08 11:16:50|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1649416620000|2022-04-08 11:17:00|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1649416630000|2022-04-08 11:17:10|522.58|520.18|522.16|519.76|522.58|520.18|522.16|519.76|0
1649416660000|2022-04-08 11:17:40|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649416670000|2022-04-08 11:17:50|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1649416680000|2022-04-08 11:18:00|522.06|519.66|522.16|519.76|522.16|519.76|522.06|519.66|0
1649416690000|2022-04-08 11:18:10|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1649416700000|2022-04-08 11:18:20|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1649416710000|2022-04-08 11:18:30|522.16|519.76|522.37|519.97|522.37|519.97|522.16|519.76|0
1649416720000|2022-04-08 11:18:40|522.16|519.76|522.27|519.87|522.37|519.97|522.16|519.76|0
1649416730000|2022-04-08 11:18:50|522.16|519.76|522.16|519.76|522.16|519.76|521.95|519.55|0
1649416740000|2022-04-08 11:19:00|522.37|519.97|522.58|520.18|522.58|520.18|522.37|519.97|0
1649416750000|2022-04-08 11:19:10|522.79|520.39|522.79|520.39|522.79|520.39|522.79|520.39|0
1649416760000|2022-04-08 11:19:20|523|520.6|523|520.6|523.21|520.81|523|520.6|0
1649416770000|2022-04-08 11:19:30|522.79|520.39|522.37|519.97|522.79|520.39|522.37|519.97|0
1649416780000|2022-04-08 11:19:40|522.58|520.18|522.58|520.18|522.79|520.39|522.58|520.18|0
1649416790000|2022-04-08 11:19:50|522.9|520.5|522.9|520.5|522.9|520.5|522.79|520.39|0
1649416800000|2022-04-08 11:20:00|522.79|520.39|522.79|520.39|522.79|520.39|522.79|520.39|0
1649416810000|2022-04-08 11:20:10|522.58|520.18|521.74|519.34|522.58|520.18|521.74|519.34|0
1649416820000|2022-04-08 11:20:20|521.95|519.55|522.16|519.76|522.16|519.76|521.95|519.55|0
1649416830000|2022-04-08 11:20:30|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649416840000|2022-04-08 11:20:40|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1649416850000|2022-04-08 11:20:50|521.53|519.13|521.32|518.92|521.53|519.13|521.32|518.92|0
1649416860000|2022-04-08 11:21:00|521.11|518.71|521.32|518.92|521.32|518.92|521.11|518.71|0
1649416870000|2022-04-08 11:21:10|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1649416890000|2022-04-08 11:21:30|521.64|519.24|521.74|519.34|521.74|519.34|521.64|519.24|0
1649416900000|2022-04-08 11:21:40|521.95|519.55|522.37|519.97|522.37|519.97|521.95|519.55|0
1649416910000|2022-04-08 11:21:50|522.16|519.76|521.95|519.55|522.37|519.97|521.95|519.55|0
1649416930000|2022-04-08 11:22:10|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649416940000|2022-04-08 11:22:20|521.95|519.55|522.16|519.76|522.16|519.76|521.95|519.55|0
1649416950000|2022-04-08 11:22:30|522.06|519.66|522.16|519.76|522.16|519.76|522.06|519.66|0
1649416960000|2022-04-08 11:22:40|522.06|519.66|522.16|519.76|522.27|519.87|522.06|519.66|0
1649416970000|2022-04-08 11:22:50|522.27|519.87|522.37|519.97|522.37|519.97|522.27|519.87|0
1649416980000|2022-04-08 11:23:00|522.27|519.87|522.37|519.97|522.37|519.97|522.16|519.76|0
1649416990000|2022-04-08 11:23:10|522.58|520.18|523|520.6|523|520.6|522.58|520.18|0
1649417000000|2022-04-08 11:23:20|522.79|520.39|522.79|520.39|522.79|520.39|522.79|520.39|0
1649417020000|2022-04-08 11:23:40|522.69|520.29|522.79|520.39|522.79|520.39|522.69|520.29|0
1649417030000|2022-04-08 11:23:50|522.69|520.29|522.79|520.39|522.79|520.39|522.58|520.18|0
1649417040000|2022-04-08 11:24:00|523|520.6|522.9|520.5|523|520.6|522.79|520.39|0
1649417050000|2022-04-08 11:24:10|523|520.6|522.79|520.39|523|520.6|522.79|520.39|0
1649417060000|2022-04-08 11:24:20|522.9|520.5|523|520.6|523|520.6|522.9|520.5|0
1649417070000|2022-04-08 11:24:30|523.21|520.81|522.79|520.39|523.21|520.81|522.79|520.39|0
1649417080000|2022-04-08 11:24:40|523|520.6|522.79|520.39|523|520.6|522.79|520.39|0
1649417100000|2022-04-08 11:25:00|522.58|520.18|522.37|519.97|522.58|520.18|522.37|519.97|0
1649417110000|2022-04-08 11:25:10|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1649417130000|2022-04-08 11:25:30|522.37|519.97|522.37|519.97|522.48|520.08|522.37|519.97|0
1649417140000|2022-04-08 11:25:40|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1649417170000|2022-04-08 11:26:10|522.37|519.97|522.16|519.76|522.37|519.97|522.16|519.76|0
1649417180000|2022-04-08 11:26:20|522.27|519.87|521.95|519.55|522.27|519.87|521.95|519.55|0
1649417190000|2022-04-08 11:26:30|522.06|519.66|521.95|519.55|522.16|519.76|521.95|519.55|0
1649417210000|2022-04-08 11:26:50|522.16|519.76|522.58|520.18|522.58|520.18|522.16|519.76|0
1649417230000|2022-04-08 11:27:10|522.48|520.08|522.37|519.97|522.48|520.08|522.37|519.97|0
1649417240000|2022-04-08 11:27:20|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649417250000|2022-04-08 11:27:30|522.06|519.66|522.16|519.76|522.16|519.76|522.06|519.66|0
1649417260000|2022-04-08 11:27:40|522.06|519.66|522.06|519.66|522.16|519.76|522.06|519.66|0
1649417270000|2022-04-08 11:27:50|521.95|519.55|521.95|519.55|522.06|519.66|521.95|519.55|0
1649417290000|2022-04-08 11:28:10|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1649417300000|2022-04-08 11:28:20|521.85|519.45|521.95|519.55|521.95|519.55|521.85|519.45|0
1649417310000|2022-04-08 11:28:30|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1649417320000|2022-04-08 11:28:40|521.95|519.55|521.85|519.45|521.95|519.55|521.85|519.45|0
1649417330000|2022-04-08 11:28:50|522.06|519.66|522.06|519.66|522.16|519.76|521.95|519.55|0
1649417340000|2022-04-08 11:29:00|521.95|519.55|522.06|519.66|522.16|519.76|521.95|519.55|0
1649417350000|2022-04-08 11:29:10|522.16|519.76|521.95|519.55|522.16|519.76|521.95|519.55|0
1649417360000|2022-04-08 11:29:20|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649417370000|2022-04-08 11:29:30|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1649417380000|2022-04-08 11:29:40|522.37|519.97|521.95|519.55|522.37|519.97|521.95|519.55|0
1649417390000|2022-04-08 11:29:50|522.16|519.76|521.74|519.34|522.16|519.76|521.74|519.34|0
1649417400000|2022-04-08 11:30:00|521.64|519.24|521.74|519.34|521.74|519.34|521.64|519.24|0
1649417410000|2022-04-08 11:30:10|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649417420000|2022-04-08 11:30:20|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649417430000|2022-04-08 11:30:30|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1649417450000|2022-04-08 11:30:50|522.16|519.76|522.06|519.66|522.16|519.76|521.95|519.55|0
1649417460000|2022-04-08 11:31:00|522.16|519.76|522.06|519.66|522.37|519.97|522.06|519.66|0
1649417470000|2022-04-08 11:31:10|522.16|519.76|523.63|521.23|523.63|521.23|521.95|519.55|0
1649417490000|2022-04-08 11:31:30|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1649417500000|2022-04-08 11:31:40|523.32|520.92|523.21|520.81|523.42|521.02|523.21|520.81|0
1649417520000|2022-04-08 11:32:00|523.42|521.02|522.58|520.18|523.42|521.02|522.58|520.18|0
1649417530000|2022-04-08 11:32:10|522.37|519.97|522.16|519.76|522.37|519.97|522.16|519.76|0
1649417550000|2022-04-08 11:32:30|522.37|519.97|522.16|519.76|522.37|519.97|522.16|519.76|0
1649417560000|2022-04-08 11:32:40|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1649417570000|2022-04-08 11:32:50|522.58|520.18|522.37|519.97|522.58|520.18|522.37|519.97|0
1649417580000|2022-04-08 11:33:00|522.58|520.18|522.37|519.97|522.58|520.18|522.16|519.76|0
1649417590000|2022-04-08 11:33:10|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649417600000|2022-04-08 11:33:20|521.95|519.55|522.37|519.97|522.37|519.97|521.95|519.55|0
1649417610000|2022-04-08 11:33:30|522.48|520.08|522.37|519.97|522.58|520.18|522.37|519.97|0
1649417630000|2022-04-08 11:33:50|522.16|519.76|522.27|519.87|522.27|519.87|522.16|519.76|0
1649417640000|2022-04-08 11:34:00|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649417650000|2022-04-08 11:34:10|522.37|519.97|522.16|519.76|522.37|519.97|522.16|519.76|0
1649417670000|2022-04-08 11:34:30|522.37|519.97|522.58|520.18|522.58|520.18|522.37|519.97|0
1649417680000|2022-04-08 11:34:40|522.37|519.97|522.58|520.18|522.58|520.18|522.37|519.97|0
1649417690000|2022-04-08 11:34:50|522.37|519.97|522.16|519.76|522.48|520.08|522.16|519.76|0
1649417700000|2022-04-08 11:35:00|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1649417710000|2022-04-08 11:35:10|522.26|519.86|522.37|519.97|522.37|519.97|522.26|519.86|0
1649417730000|2022-04-08 11:35:30|522.47|520.07|522.37|519.97|522.47|520.07|522.37|519.97|0
1649417740000|2022-04-08 11:35:40|522.16|519.76|522.16|519.76|522.37|519.97|522.16|519.76|0
1649417750000|2022-04-08 11:35:50|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649417780000|2022-04-08 11:36:20|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649417800000|2022-04-08 11:36:40|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1649417810000|2022-04-08 11:36:50|521.74|519.34|521.74|519.34|521.74|519.34|521.53|519.13|0
1649417830000|2022-04-08 11:37:10|521.53|519.13|521.53|519.13|521.53|519.13|521.53|519.13|0
1649417840000|2022-04-08 11:37:20|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1649417850000|2022-04-08 11:37:30|521.11|518.71|521.32|518.92|521.32|518.92|521.11|518.71|0
1649417860000|2022-04-08 11:37:40|521.53|519.13|521.74|519.34|521.74|519.34|521.53|519.13|0
1649417870000|2022-04-08 11:37:50|521.84|519.44|521.74|519.34|521.84|519.44|521.74|519.34|0
1649417880000|2022-04-08 11:38:00|521.53|519.13|521.11|518.71|521.53|519.13|521.11|518.71|0
1649417890000|2022-04-08 11:38:10|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1649417900000|2022-04-08 11:38:20|521.11|518.71|520.9|518.5|521.11|518.71|520.9|518.5|0
1649417910000|2022-04-08 11:38:30|520.69|518.29|520.27|517.87|520.69|518.29|520.27|517.87|0
1649417920000|2022-04-08 11:38:40|520.06|517.66|520.38|517.98|520.48|518.08|520.06|517.66|0
1649417930000|2022-04-08 11:38:50|520.69|518.29|520.58|518.18|520.69|518.29|520.48|518.08|0
1649417940000|2022-04-08 11:39:00|520.48|518.08|520.38|517.98|520.48|518.08|520.27|517.87|0
1649417950000|2022-04-08 11:39:10|520.48|518.08|520.27|517.87|520.48|518.08|520.27|517.87|0
1649417960000|2022-04-08 11:39:20|520.48|518.08|520.48|518.08|520.48|518.08|520.48|518.08|0
1649417970000|2022-04-08 11:39:30|520.69|518.29|520.48|518.08|520.69|518.29|520.48|518.08|0
1649417980000|2022-04-08 11:39:40|520.37|517.97|520.48|518.08|520.48|518.08|520.37|517.97|0
1649417990000|2022-04-08 11:39:50|520.27|517.87|520.06|517.66|520.27|517.87|520.06|517.66|0
1649418010000|2022-04-08 11:40:10|519.85|517.45|520.06|517.66|520.06|517.66|519.85|517.45|0
1649418020000|2022-04-08 11:40:20|520.37|517.97|520.48|518.08|520.48|518.08|520.37|517.97|0
1649418040000|2022-04-08 11:40:40|520.37|517.97|520.27|517.87|520.37|517.97|520.27|517.87|0
1649418050000|2022-04-08 11:40:50|520.48|518.08|520.48|518.08|520.48|518.08|520.48|518.08|0
1649418060000|2022-04-08 11:41:00|520.27|517.87|520.06|517.66|520.27|517.87|520.06|517.66|0
1649418070000|2022-04-08 11:41:10|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1649418080000|2022-04-08 11:41:20|520.06|517.66|520.06|517.66|520.27|517.87|520.06|517.66|0
1649418090000|2022-04-08 11:41:30|519.96|517.56|519.96|517.56|519.96|517.56|519.96|517.56|0
1649418100000|2022-04-08 11:41:40|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1649418110000|2022-04-08 11:41:50|519.85|517.45|519.85|517.45|519.85|517.45|519.85|517.45|0
1649418120000|2022-04-08 11:42:00|519.64|517.24|519.22|516.82|519.64|517.24|519.22|516.82|0
1649418130000|2022-04-08 11:42:10|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1649418140000|2022-04-08 11:42:20|519.01|516.61|519.22|516.82|519.22|516.82|519.01|516.61|0
1649418150000|2022-04-08 11:42:30|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1649418160000|2022-04-08 11:42:40|519.33|516.93|519.43|517.03|519.43|517.03|519.33|516.93|0
1649418170000|2022-04-08 11:42:50|519.64|517.24|519.64|517.24|519.64|517.24|519.64|517.24|0
1649418180000|2022-04-08 11:43:00|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1649418190000|2022-04-08 11:43:10|519.64|517.24|519.43|517.03|519.64|517.24|519.43|517.03|0
1649418220000|2022-04-08 11:43:40|519.64|517.24|520.26|517.86|520.26|517.86|519.64|517.24|0
1649418230000|2022-04-08 11:43:50|520.47|518.07|520.26|517.86|520.47|518.07|520.26|517.86|0
1649418240000|2022-04-08 11:44:00|520.47|518.07|520.26|517.86|520.47|518.07|520.26|517.86|0
1649418250000|2022-04-08 11:44:10|520.47|518.07|520.26|517.86|520.47|518.07|520.26|517.86|0
1649418260000|2022-04-08 11:44:20|520.37|517.97|520.47|518.07|520.47|518.07|520.26|517.86|0
1649418270000|2022-04-08 11:44:30|520.26|517.86|520.05|517.65|520.37|517.97|520.05|517.65|0
1649418280000|2022-04-08 11:44:40|519.85|517.45|519.85|517.45|519.85|517.45|519.85|517.45|0
1649418290000|2022-04-08 11:44:50|520.05|517.65|520.16|517.76|520.16|517.76|520.05|517.65|0
1649418300000|2022-04-08 11:45:00|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1649418310000|2022-04-08 11:45:10|520.26|517.86|520.05|517.65|520.26|517.86|520.05|517.65|0
1649418320000|2022-04-08 11:45:20|520.16|517.76|520.16|517.76|520.16|517.76|520.05|517.65|0
1649418330000|2022-04-08 11:45:30|520.05|517.65|520.26|517.86|520.26|517.86|520.05|517.65|0
1649418340000|2022-04-08 11:45:40|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1649418350000|2022-04-08 11:45:50|519.95|517.55|520.05|517.65|520.05|517.65|519.95|517.55|0
1649418360000|2022-04-08 11:46:00|519.95|517.55|520.05|517.65|520.05|517.65|519.95|517.55|0
1649418370000|2022-04-08 11:46:10|520.26|517.86|520.05|517.65|520.26|517.86|520.05|517.65|0
1649418380000|2022-04-08 11:46:20|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1649418400000|2022-04-08 11:46:40|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1649418410000|2022-04-08 11:46:50|520.26|517.86|520.05|517.65|520.26|517.86|520.05|517.65|0
1649418430000|2022-04-08 11:47:10|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1649418440000|2022-04-08 11:47:20|520.05|517.65|520.26|517.86|520.26|517.86|520.05|517.65|0
1649418460000|2022-04-08 11:47:40|519.84|517.44|519.84|517.44|519.84|517.44|519.84|517.44|0
1649418510000|2022-04-08 11:48:30|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1649418520000|2022-04-08 11:48:40|519.84|517.44|520.47|518.07|520.47|518.07|519.84|517.44|0
1649418530000|2022-04-08 11:48:50|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1649418550000|2022-04-08 11:49:10|520.47|518.07|520.47|518.07|520.47|518.07|520.47|518.07|0
1649418580000|2022-04-08 11:49:40|520.68|518.28|520.47|518.07|520.68|518.28|520.47|518.07|0
1649418590000|2022-04-08 11:49:50|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1649418610000|2022-04-08 11:50:10|520.89|518.49|520.68|518.28|520.89|518.49|520.68|518.28|0
1649418680000|2022-04-08 11:51:20|520.58|518.18|520.68|518.28|520.68|518.28|520.58|518.18|0
1649418690000|2022-04-08 11:51:30|520.47|518.07|520.68|518.28|520.68|518.28|520.47|518.07|0
1649418700000|2022-04-08 11:51:40|520.47|518.07|520.47|518.07|520.47|518.07|520.47|518.07|0
1649418710000|2022-04-08 11:51:50|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1649418750000|2022-04-08 11:52:30|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1649418770000|2022-04-08 11:52:50|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1649418780000|2022-04-08 11:53:00|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1649418800000|2022-04-08 11:53:20|521.31|518.91|521.52|519.12|521.52|519.12|521.31|518.91|0
1649418810000|2022-04-08 11:53:30|521.42|519.02|521.52|519.12|521.52|519.12|521.31|518.91|0
1649418830000|2022-04-08 11:53:50|521.63|519.23|521.94|519.54|521.94|519.54|521.52|519.12|0
1649418840000|2022-04-08 11:54:00|521.73|519.33|521.52|519.12|521.73|519.33|521.52|519.12|0
1649418850000|2022-04-08 11:54:10|521.31|518.91|521.52|519.12|521.52|519.12|521.31|518.91|0
1649418860000|2022-04-08 11:54:20|521.31|518.91|521.31|518.91|521.31|518.91|521.31|518.91|0
1649418870000|2022-04-08 11:54:30|521.42|519.02|521.31|518.91|521.42|519.02|521.31|518.91|0
1649418880000|2022-04-08 11:54:40|521.21|518.81|521.1|518.7|521.21|518.81|521.1|518.7|0
1649418900000|2022-04-08 11:55:00|520.89|518.49|521.31|518.91|521.31|518.91|520.89|518.49|0
1649418910000|2022-04-08 11:55:10|521.21|518.81|521.42|519.02|521.42|519.02|521.21|518.81|0
1649418920000|2022-04-08 11:55:20|521.31|518.91|521.52|519.12|521.52|519.12|521.31|518.91|0
1649418940000|2022-04-08 11:55:40|521.63|519.23|521.52|519.12|521.63|519.23|521.52|519.12|0
1649418960000|2022-04-08 11:56:00|521.31|518.91|521.52|519.12|521.52|519.12|521.31|518.91|0
1649418980000|2022-04-08 11:56:20|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1649418990000|2022-04-08 11:56:30|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1649419000000|2022-04-08 11:56:40|522.15|519.75|522.57|520.17|522.57|520.17|522.15|519.75|0
1649419010000|2022-04-08 11:56:50|522.15|519.75|522.57|520.17|522.78|520.38|522.15|519.75|0
1649419020000|2022-04-08 11:57:00|522.78|520.38|523.2|520.8|523.2|520.8|522.78|520.38|0
1649419030000|2022-04-08 11:57:10|522.99|520.59|522.78|520.38|522.99|520.59|522.78|520.38|0
1649419040000|2022-04-08 11:57:20|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1649419050000|2022-04-08 11:57:30|522.36|519.96|522.15|519.75|522.36|519.96|522.15|519.75|0
1649419070000|2022-04-08 11:57:50|522.36|519.96|522.15|519.75|522.36|519.96|522.15|519.75|0
1649419080000|2022-04-08 11:58:00|522.36|519.96|522.47|520.07|522.47|520.07|522.36|519.96|0
1649419090000|2022-04-08 11:58:10|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1649419100000|2022-04-08 11:58:20|522.47|520.07|522.47|520.07|522.47|520.07|522.47|520.07|0
1649419110000|2022-04-08 11:58:30|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1649419140000|2022-04-08 11:59:00|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1649419150000|2022-04-08 11:59:10|522.57|520.17|522.57|520.17|522.68|520.28|522.57|520.17|0
1649419160000|2022-04-08 11:59:20|522.36|519.96|522.26|519.86|522.36|519.96|522.15|519.75|0
1649419170000|2022-04-08 11:59:30|522.36|519.96|522.36|519.96|522.36|519.96|522.26|519.86|0
1649419180000|2022-04-08 11:59:40|522.15|519.75|522.36|519.96|522.36|519.96|522.15|519.75|0
1649419190000|2022-04-08 11:59:50|522.15|519.75|522.15|519.75|522.15|519.75|522.15|519.75|0
1649419200000|2022-04-08 12:00:00|521.94|519.54|521.94|519.54|521.94|519.54|521.73|519.33|0
1649419210000|2022-04-08 12:00:10|522.15|519.75|522.15|519.75|522.15|519.75|522.05|519.65|0
1649419220000|2022-04-08 12:00:20|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1649419240000|2022-04-08 12:00:40|522.05|519.65|521.94|519.54|522.05|519.65|521.94|519.54|0
1649419250000|2022-04-08 12:00:50|521.84|519.44|521.31|518.91|521.84|519.44|521.31|518.91|0
1649419260000|2022-04-08 12:01:00|521.52|519.12|521.52|519.12|521.52|519.12|521.31|518.91|0
1649419270000|2022-04-08 12:01:10|521.42|519.02|521.52|519.12|521.52|519.12|521.42|519.02|0
1649419280000|2022-04-08 12:01:20|521.31|518.91|521.52|519.12|521.52|519.12|521.31|518.91|0
1649419290000|2022-04-08 12:01:30|521.63|519.23|521.73|519.33|521.73|519.33|521.63|519.23|0
1649419300000|2022-04-08 12:01:40|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1649419310000|2022-04-08 12:01:50|521.73|519.33|521.73|519.33|521.73|519.33|521.52|519.12|0
1649419320000|2022-04-08 12:02:00|521.52|519.12|521.73|519.33|521.73|519.33|521.52|519.12|0
1649419330000|2022-04-08 12:02:10|521.94|519.54|522.57|520.17|522.57|520.17|521.94|519.54|0
1649419350000|2022-04-08 12:02:30|522.68|520.28|522.15|519.75|522.68|520.28|522.15|519.75|0
1649419360000|2022-04-08 12:02:40|522.26|519.86|522.36|519.96|522.36|519.96|522.26|519.86|0
1649419370000|2022-04-08 12:02:50|522.47|520.07|522.57|520.17|522.57|520.17|522.47|520.07|0
1649419380000|2022-04-08 12:03:00|522.47|520.07|522.78|520.38|522.78|520.38|522.47|520.07|0
1649419390000|2022-04-08 12:03:10|522.89|520.49|523.2|520.8|523.2|520.8|522.89|520.49|0
1649419400000|2022-04-08 12:03:20|522.99|520.59|523.41|521.01|523.41|521.01|522.99|520.59|0
1649419410000|2022-04-08 12:03:30|523.52|521.12|523.41|521.01|523.52|521.12|523.41|521.01|0
1649419420000|2022-04-08 12:03:40|523.2|520.8|523.41|521.01|523.41|521.01|523.2|520.8|0
1649419430000|2022-04-08 12:03:50|523.31|520.91|523.41|521.01|523.41|521.01|523.31|520.91|0
1649419440000|2022-04-08 12:04:00|523.52|521.12|523.41|521.01|523.52|521.12|523.41|521.01|0
1649419450000|2022-04-08 12:04:10|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1649419460000|2022-04-08 12:04:20|524.25|521.85|524.67|522.27|524.88|522.48|524.25|521.85|0
1649419470000|2022-04-08 12:04:30|524.46|522.06|524.25|521.85|524.46|522.06|524.25|521.85|0
1649419480000|2022-04-08 12:04:40|524.46|522.06|524.67|522.27|524.67|522.27|524.46|522.06|0
1649419490000|2022-04-08 12:04:50|524.46|522.06|524.46|522.06|524.67|522.27|524.46|522.06|0
1649419500000|2022-04-08 12:05:00|524.57|522.17|524.46|522.06|524.67|522.27|524.46|522.06|0
1649419510000|2022-04-08 12:05:10|524.25|521.85|523.83|521.43|524.25|521.85|523.83|521.43|0
1649419520000|2022-04-08 12:05:20|524.04|521.64|524.04|521.64|524.04|521.64|524.04|521.64|0
1649419530000|2022-04-08 12:05:30|524.15|521.75|524.04|521.64|524.25|521.85|524.04|521.64|0
1649419540000|2022-04-08 12:05:40|524.25|521.85|524.67|522.27|524.67|522.27|524.25|521.85|0
1649419550000|2022-04-08 12:05:50|524.88|522.48|524.46|522.06|524.88|522.48|524.46|522.06|0
1649419560000|2022-04-08 12:06:00|524.67|522.27|524.25|521.85|524.67|522.27|524.25|521.85|0
1649419570000|2022-04-08 12:06:10|524.04|521.64|524.04|521.64|524.04|521.64|524.04|521.64|0
1649419580000|2022-04-08 12:06:20|524.25|521.85|524.04|521.64|524.25|521.85|524.04|521.64|0
1649419590000|2022-04-08 12:06:30|524.25|521.85|524.25|521.85|524.25|521.85|524.25|521.85|0
1649419600000|2022-04-08 12:06:40|524.46|522.06|524.25|521.85|524.46|522.06|524.25|521.85|0
1649419610000|2022-04-08 12:06:50|524.46|522.06|524.46|522.06|524.67|522.27|524.46|522.06|0
1649419620000|2022-04-08 12:07:00|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1649419630000|2022-04-08 12:07:10|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1649419640000|2022-04-08 12:07:20|524.67|522.27|524.46|522.06|524.67|522.27|524.46|522.06|0
1649419650000|2022-04-08 12:07:30|524.67|522.27|524.88|522.48|524.88|522.48|524.67|522.27|0
1649419660000|2022-04-08 12:07:40|524.67|522.27|524.46|522.06|524.67|522.27|524.46|522.06|0
1649419670000|2022-04-08 12:07:50|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1649419680000|2022-04-08 12:08:00|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1649419690000|2022-04-08 12:08:10|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1649419700000|2022-04-08 12:08:20|524.57|522.17|524.67|522.27|524.67|522.27|524.46|522.06|0
1649419740000|2022-04-08 12:09:00|525.09|522.69|525.09|522.69|525.09|522.69|524.88|522.48|0
1649419750000|2022-04-08 12:09:10|524.88|522.48|524.88|522.48|524.88|522.48|524.67|522.27|0
1649419760000|2022-04-08 12:09:20|525.09|522.69|524.67|522.27|525.09|522.69|524.67|522.27|0
1649419770000|2022-04-08 12:09:30|524.88|522.48|524.67|522.27|524.88|522.48|524.67|522.27|0
1649419780000|2022-04-08 12:09:40|524.57|522.17|524.78|522.38|524.88|522.48|524.57|522.17|0
1649419790000|2022-04-08 12:09:50|524.67|522.27|524.46|522.06|524.67|522.27|524.46|522.06|0
1649419800000|2022-04-08 12:10:00|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1649419840000|2022-04-08 12:10:40|524.88|522.48|525.09|522.69|525.09|522.69|524.88|522.48|0
1649419850000|2022-04-08 12:10:50|524.99|522.59|524.88|522.48|524.99|522.59|524.88|522.48|0
1649419860000|2022-04-08 12:11:00|524.67|522.27|525.09|522.69|525.09|522.69|524.67|522.27|0
1649419870000|2022-04-08 12:11:10|524.99|522.59|524.88|522.48|525.09|522.69|524.88|522.48|0
1649419890000|2022-04-08 12:11:30|525.09|522.69|524.88|522.48|525.09|522.69|524.88|522.48|0
1649419920000|2022-04-08 12:12:00|525.09|522.69|525.3|522.9|525.3|522.9|525.09|522.69|0
1649419930000|2022-04-08 12:12:10|525.2|522.8|525.2|522.8|525.2|522.8|525.2|522.8|0
1649419940000|2022-04-08 12:12:20|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649419950000|2022-04-08 12:12:30|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1649419960000|2022-04-08 12:12:40|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1649419980000|2022-04-08 12:13:00|524.78|522.38|525.3|522.9|525.3|522.9|524.78|522.38|0
1649419990000|2022-04-08 12:13:10|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1649420000000|2022-04-08 12:13:20|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649420020000|2022-04-08 12:13:40|525.09|522.69|524.88|522.48|525.09|522.69|524.88|522.48|0
1649420030000|2022-04-08 12:13:50|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1649420060000|2022-04-08 12:14:20|525.3|522.9|525.3|522.9|525.3|522.9|525.09|522.69|0
1649420070000|2022-04-08 12:14:30|525.72|523.32|525.51|523.11|525.72|523.32|525.51|523.11|0
1649420080000|2022-04-08 12:14:40|525.62|523.22|525.3|522.9|525.62|523.22|525.3|522.9|0
1649420100000|2022-04-08 12:15:00|525.2|522.8|525.09|522.69|525.2|522.8|525.09|522.69|0
1649420110000|2022-04-08 12:15:10|525.3|522.9|525.09|522.69|525.3|522.9|525.09|522.69|0
1649420120000|2022-04-08 12:15:20|524.88|522.48|524.46|522.06|524.88|522.48|524.46|522.06|0
1649420130000|2022-04-08 12:15:30|524.67|522.27|525.09|522.69|525.09|522.69|524.67|522.27|0
1649420140000|2022-04-08 12:15:40|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649420150000|2022-04-08 12:15:50|525.51|523.11|525.3|522.9|525.51|523.11|525.3|522.9|0
1649420160000|2022-04-08 12:16:00|525.41|523.01|525.51|523.11|525.51|523.11|525.41|523.01|0
1649420170000|2022-04-08 12:16:10|525.41|523.01|525.72|523.32|525.72|523.32|525.41|523.01|0
1649420180000|2022-04-08 12:16:20|525.93|523.53|525.72|523.32|525.93|523.53|525.72|523.32|0
1649420190000|2022-04-08 12:16:30|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1649420230000|2022-04-08 12:17:10|525.3|522.9|525.3|522.9|525.51|523.11|525.3|522.9|0
1649420260000|2022-04-08 12:17:40|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1649420270000|2022-04-08 12:17:50|525.72|523.32|525.62|523.22|525.72|523.32|525.62|523.22|0
1649420280000|2022-04-08 12:18:00|525.72|523.32|525.51|523.11|525.72|523.32|525.51|523.11|0
1649420290000|2022-04-08 12:18:10|525.62|523.22|525.51|523.11|525.62|523.22|525.51|523.11|0
1649420300000|2022-04-08 12:18:20|525.72|523.32|525.93|523.53|525.93|523.53|525.72|523.32|0
1649420310000|2022-04-08 12:18:30|525.72|523.32|525.93|523.53|525.93|523.53|525.72|523.32|0
1649420320000|2022-04-08 12:18:40|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1649420330000|2022-04-08 12:18:50|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1649420340000|2022-04-08 12:19:00|525.72|523.32|525.51|523.11|525.72|523.32|525.51|523.11|0
1649420350000|2022-04-08 12:19:10|525.62|523.22|525.72|523.32|525.93|523.53|525.62|523.22|0
1649420360000|2022-04-08 12:19:20|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1649420370000|2022-04-08 12:19:30|526.14|523.74|526.14|523.74|526.14|523.74|526.04|523.64|0
1649420390000|2022-04-08 12:19:50|526.35|523.95|525.93|523.53|526.35|523.95|525.93|523.53|0
1649420400000|2022-04-08 12:20:00|525.83|523.43|525.72|523.32|525.93|523.53|525.72|523.32|0
1649420410000|2022-04-08 12:20:10|525.3|522.9|525.72|523.32|525.72|523.32|525.3|522.9|0
1649420420000|2022-04-08 12:20:20|525.51|523.11|525.51|523.11|525.51|523.11|525.3|522.9|0
1649420430000|2022-04-08 12:20:30|525.3|522.9|525.51|523.11|525.51|523.11|525.3|522.9|0
1649420440000|2022-04-08 12:20:40|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649420450000|2022-04-08 12:20:50|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1649420460000|2022-04-08 12:21:00|525.3|522.9|525.3|522.9|525.3|522.9|525.09|522.69|0
1649420480000|2022-04-08 12:21:20|525.09|522.69|525.41|523.01|525.41|523.01|525.09|522.69|0
1649420490000|2022-04-08 12:21:30|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649420500000|2022-04-08 12:21:40|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1649420510000|2022-04-08 12:21:50|524.99|522.59|525.09|522.69|525.09|522.69|524.99|522.59|0
1649420520000|2022-04-08 12:22:00|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649420530000|2022-04-08 12:22:10|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1649420540000|2022-04-08 12:22:20|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649420550000|2022-04-08 12:22:30|525.51|523.11|525.3|522.9|525.51|523.11|525.3|522.9|0
1649420560000|2022-04-08 12:22:40|525.41|523.01|525.51|523.11|525.51|523.11|525.41|523.01|0
1649420570000|2022-04-08 12:22:50|525.3|522.9|525.51|523.11|525.51|523.11|525.3|522.9|0
1649420580000|2022-04-08 12:23:00|525.3|522.9|525.51|523.11|525.51|523.11|525.3|522.9|0
1649420600000|2022-04-08 12:23:20|525.72|523.32|525.51|523.11|525.72|523.32|525.51|523.11|0
1649420610000|2022-04-08 12:23:30|525.3|522.9|525.51|523.11|525.51|523.11|525.3|522.9|0
1649420620000|2022-04-08 12:23:40|525.41|523.01|525.51|523.11|525.72|523.32|525.41|523.01|0
1649420630000|2022-04-08 12:23:50|525.41|523.01|525.51|523.11|525.51|523.11|525.41|523.01|0
1649420640000|2022-04-08 12:24:00|525.41|523.01|524.67|522.27|525.41|523.01|524.67|522.27|0
1649420650000|2022-04-08 12:24:10|524.78|522.38|524.67|522.27|524.78|522.38|524.67|522.27|0
1649420660000|2022-04-08 12:24:20|524.46|522.06|524.25|521.85|524.46|522.06|524.25|521.85|0
1649420670000|2022-04-08 12:24:30|524.46|522.06|524.25|521.85|524.46|522.06|524.25|521.85|0
1649420680000|2022-04-08 12:24:40|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1649420690000|2022-04-08 12:24:50|524.57|522.17|524.46|522.06|524.57|522.17|524.46|522.06|0
1649420700000|2022-04-08 12:25:00|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1649420720000|2022-04-08 12:25:20|524.88|522.48|524.67|522.27|524.88|522.48|524.67|522.27|0
1649420750000|2022-04-08 12:25:50|524.25|521.85|524.46|522.06|524.46|522.06|524.25|521.85|0
1649420760000|2022-04-08 12:26:00|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1649420770000|2022-04-08 12:26:10|524.88|522.48|524.88|522.48|524.88|522.48|524.78|522.38|0
1649420780000|2022-04-08 12:26:20|524.67|522.27|524.46|522.06|524.67|522.27|524.46|522.06|0
1649420820000|2022-04-08 12:27:00|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1649420830000|2022-04-08 12:27:10|524.46|522.06|524.35|521.95|524.46|522.06|524.35|521.95|0
1649420840000|2022-04-08 12:27:20|524.25|521.85|524.04|521.64|524.25|521.85|523.82|521.42|0
1649420850000|2022-04-08 12:27:30|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1649420860000|2022-04-08 12:27:40|524.04|521.64|523.82|521.42|524.04|521.64|523.82|521.42|0
1649420870000|2022-04-08 12:27:50|523.72|521.32|523.82|521.42|523.82|521.42|523.72|521.32|0
1649420890000|2022-04-08 12:28:10|524.04|521.64|524.03|521.63|524.04|521.64|524.03|521.63|0
1649420900000|2022-04-08 12:28:20|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1649420910000|2022-04-08 12:28:30|524.14|521.74|524.25|521.85|524.25|521.85|524.14|521.74|0
1649420920000|2022-04-08 12:28:40|524.03|521.63|524.25|521.85|524.25|521.85|524.03|521.63|0
1649420930000|2022-04-08 12:28:50|524.03|521.63|524.03|521.63|524.03|521.63|524.03|521.63|0
1649420940000|2022-04-08 12:29:00|524.14|521.74|524.25|521.85|524.25|521.85|524.14|521.74|0
1649420950000|2022-04-08 12:29:10|524.46|522.06|524.67|522.27|524.67|522.27|524.46|522.06|0
1649420960000|2022-04-08 12:29:20|524.46|522.06|524.67|522.27|524.67|522.27|524.46|522.06|0
1649420970000|2022-04-08 12:29:30|524.46|522.06|525.09|522.69|525.09|522.69|524.46|522.06|0
1649420980000|2022-04-08 12:29:40|525.3|522.9|524.88|522.48|525.3|522.9|524.88|522.48|0
1649421000000|2022-04-08 12:30:00|524.67|522.27|524.67|522.27|524.88|522.48|524.67|522.27|0
1649421010000|2022-04-08 12:30:10|524.46|522.06|524.67|522.27|524.67|522.27|524.46|522.06|0
1649421030000|2022-04-08 12:30:30|524.46|522.06|524.24|521.84|524.46|522.06|524.24|521.84|0
1649421040000|2022-04-08 12:30:40|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1649421050000|2022-04-08 12:30:50|524.67|522.27|524.24|521.84|524.67|522.27|524.24|521.84|0
1649421080000|2022-04-08 12:31:20|524.46|522.06|524.67|522.27|524.67|522.27|524.46|522.06|0
1649421090000|2022-04-08 12:31:30|524.56|522.16|524.67|522.27|524.67|522.27|524.56|522.16|0
1649421100000|2022-04-08 12:31:40|524.88|522.48|524.67|522.27|524.88|522.48|524.67|522.27|0
1649421110000|2022-04-08 12:31:50|524.88|522.48|525.41|523.01|525.51|523.11|524.88|522.48|0
1649421120000|2022-04-08 12:32:00|525.72|523.32|526.35|523.95|526.35|523.95|525.72|523.32|0
1649421130000|2022-04-08 12:32:10|526.77|524.37|526.25|523.85|526.77|524.37|526.25|523.85|0
1649421140000|2022-04-08 12:32:20|525.93|523.53|526.35|523.95|526.56|524.16|525.93|523.53|0
1649421150000|2022-04-08 12:32:30|526.14|523.74|526.14|523.74|526.14|523.74|525.93|523.53|0
1649421160000|2022-04-08 12:32:40|526.35|523.95|526.35|523.95|526.35|523.95|526.14|523.74|0
1649421170000|2022-04-08 12:32:50|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1649421180000|2022-04-08 12:33:00|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1649421190000|2022-04-08 12:33:10|526.14|523.74|526.14|523.74|526.14|523.74|525.93|523.53|0
1649421210000|2022-04-08 12:33:30|526.77|524.37|526.98|524.58|526.98|524.58|526.77|524.37|0
1649421220000|2022-04-08 12:33:40|526.67|524.27|526.77|524.37|526.77|524.37|526.67|524.27|0
1649421230000|2022-04-08 12:33:50|526.56|524.16|526.35|523.95|526.56|524.16|526.35|523.95|0
1649421240000|2022-04-08 12:34:00|526.56|524.16|526.98|524.58|526.98|524.58|526.56|524.16|0
1649421250000|2022-04-08 12:34:10|526.56|524.16|526.56|524.16|526.56|524.16|526.56|524.16|0
1649421260000|2022-04-08 12:34:20|526.77|524.37|527.4|525|527.4|525|526.77|524.37|0
1649421270000|2022-04-08 12:34:30|527.61|525.21|527.4|525|527.61|525.21|527.4|525|0
1649421280000|2022-04-08 12:34:40|527.51|525.11|527.61|525.21|527.61|525.21|527.4|525|0
1649421290000|2022-04-08 12:34:50|527.4|525|527.19|524.79|527.4|525|527.19|524.79|0
1649421300000|2022-04-08 12:35:00|527.4|525|527.61|525.21|527.61|525.21|527.4|525|0
1649421310000|2022-04-08 12:35:10|527.4|525|527.61|525.21|527.61|525.21|527.4|525|0
1649421320000|2022-04-08 12:35:20|527.82|525.42|527.61|525.21|528.04|525.64|527.61|525.21|0
1649421330000|2022-04-08 12:35:30|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1649421340000|2022-04-08 12:35:40|527.4|525|527.19|524.79|527.4|525|527.19|524.79|0
1649421350000|2022-04-08 12:35:50|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1649421360000|2022-04-08 12:36:00|527.19|524.79|526.98|524.58|527.19|524.79|526.98|524.58|0
1649421370000|2022-04-08 12:36:10|526.88|524.48|526.77|524.37|526.88|524.48|526.35|523.95|0
1649421380000|2022-04-08 12:36:20|526.98|524.58|526.98|524.58|526.98|524.58|526.77|524.37|0
1649421390000|2022-04-08 12:36:30|526.77|524.37|527.61|525.21|527.61|525.21|526.77|524.37|0
1649421400000|2022-04-08 12:36:40|527.82|525.42|527.4|525|527.82|525.42|527.4|525|0
1649421410000|2022-04-08 12:36:50|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1649421420000|2022-04-08 12:37:00|527.19|524.79|526.98|524.58|527.19|524.79|526.56|524.16|0
1649421430000|2022-04-08 12:37:10|526.77|524.37|526.77|524.37|526.77|524.37|526.56|524.16|0
1649421440000|2022-04-08 12:37:20|526.56|524.16|526.77|524.37|526.77|524.37|526.56|524.16|0
1649421450000|2022-04-08 12:37:30|526.98|524.58|526.77|524.37|526.98|524.58|526.77|524.37|0
1649421460000|2022-04-08 12:37:40|526.98|524.58|527.4|525|527.4|525|526.98|524.58|0
1649421470000|2022-04-08 12:37:50|527.19|524.79|527.09|524.69|527.19|524.79|526.98|524.58|0
1649421480000|2022-04-08 12:38:00|526.98|524.58|526.98|524.58|527.19|524.79|526.98|524.58|0
1649421490000|2022-04-08 12:38:10|527.19|524.79|526.98|524.58|527.19|524.79|526.98|524.58|0
1649421500000|2022-04-08 12:38:20|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1649421510000|2022-04-08 12:38:30|526.88|524.48|526.67|524.27|526.88|524.48|526.67|524.27|0
1649421520000|2022-04-08 12:38:40|526.77|524.37|527.19|524.79|527.19|524.79|526.77|524.37|0
1649421530000|2022-04-08 12:38:50|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1649421540000|2022-04-08 12:39:00|526.77|524.37|526.98|524.58|526.98|524.58|526.77|524.37|0
1649421550000|2022-04-08 12:39:10|527.19|524.79|526.88|524.48|527.19|524.79|526.77|524.37|0
1649421560000|2022-04-08 12:39:20|527.19|524.79|526.98|524.58|527.4|525|526.98|524.58|0
1649421570000|2022-04-08 12:39:30|527.19|524.79|527.4|525|527.61|525.21|527.19|524.79|0
1649421580000|2022-04-08 12:39:40|527.61|525.21|527.82|525.42|527.82|525.42|527.61|525.21|0
1649421590000|2022-04-08 12:39:50|528.03|525.63|528.25|525.85|528.25|525.85|528.03|525.63|0
1649421600000|2022-04-08 12:40:00|528.67|526.27|528.88|526.48|528.88|526.48|528.67|526.27|0
1649421610000|2022-04-08 12:40:10|528.67|526.27|528.67|526.27|528.88|526.48|528.67|526.27|0
1649421620000|2022-04-08 12:40:20|528.88|526.48|529.09|526.69|529.09|526.69|528.67|526.27|0
1649421630000|2022-04-08 12:40:30|529.3|526.9|529.09|526.69|529.51|527.11|529.09|526.69|0
1649421640000|2022-04-08 12:40:40|529.3|526.9|529.09|526.69|529.3|526.9|529.09|526.69|0
1649421650000|2022-04-08 12:40:50|529.3|526.9|529.51|527.11|529.51|527.11|529.3|526.9|0
1649421660000|2022-04-08 12:41:00|529.3|526.9|529.93|527.53|530.15|527.75|529.3|526.9|0
1649421670000|2022-04-08 12:41:10|530.15|527.75|530.36|527.96|530.36|527.96|530.15|527.75|0
1649421680000|2022-04-08 12:41:20|530.15|527.75|530.36|527.96|530.78|528.38|530.15|527.75|0
1649421690000|2022-04-08 12:41:30|530.15|527.75|530.36|527.96|530.36|527.96|530.15|527.75|0
1649421700000|2022-04-08 12:41:40|530.47|528.07|530.15|527.75|530.57|528.17|530.15|527.75|0
1649421710000|2022-04-08 12:41:50|530.36|527.96|529.93|527.53|530.36|527.96|529.93|527.53|0
1649421720000|2022-04-08 12:42:00|530.04|527.64|529.51|527.11|530.04|527.64|529.51|527.11|0
1649421730000|2022-04-08 12:42:10|529.72|527.32|529.51|527.11|529.72|527.32|529.51|527.11|0
1649421740000|2022-04-08 12:42:20|529.72|527.32|529.93|527.53|529.93|527.53|529.51|527.11|0
1649421750000|2022-04-08 12:42:30|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1649421760000|2022-04-08 12:42:40|530.36|527.96|529.93|527.53|530.36|527.96|529.93|527.53|0
1649421770000|2022-04-08 12:42:50|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1649421780000|2022-04-08 12:43:00|529.93|527.53|530.04|527.64|530.04|527.64|529.93|527.53|0
1649421790000|2022-04-08 12:43:10|529.93|527.53|529.72|527.32|530.15|527.75|529.72|527.32|0
1649421810000|2022-04-08 12:43:30|529.3|526.9|529.51|527.11|529.51|527.11|529.3|526.9|0
1649421830000|2022-04-08 12:43:50|529.3|526.9|529.72|527.32|529.72|527.32|529.3|526.9|0
1649421840000|2022-04-08 12:44:00|529.93|527.53|530.15|527.75|530.15|527.75|529.93|527.53|0
1649421850000|2022-04-08 12:44:10|530.36|527.96|530.78|528.38|530.78|528.38|530.36|527.96|0
1649421860000|2022-04-08 12:44:20|530.99|528.59|531.2|528.8|531.2|528.8|530.99|528.59|0
1649421870000|2022-04-08 12:44:30|531.41|529.01|531.2|528.8|531.63|529.23|531.2|528.8|0
1649421880000|2022-04-08 12:44:40|530.99|528.59|530.78|528.38|530.99|528.59|530.78|528.38|0
1649421890000|2022-04-08 12:44:50|530.36|527.96|530.57|528.17|530.57|528.17|530.36|527.96|0
1649421900000|2022-04-08 12:45:00|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1649421910000|2022-04-08 12:45:10|530.57|528.17|530.57|528.17|530.57|528.17|530.36|527.96|0
1649421920000|2022-04-08 12:45:20|530.78|528.38|530.57|528.17|530.78|528.38|530.57|528.17|0
1649421930000|2022-04-08 12:45:30|530.78|528.38|530.78|528.38|530.99|528.59|530.78|528.38|0
1649421940000|2022-04-08 12:45:40|530.99|528.59|530.78|528.38|530.99|528.59|530.78|528.38|0
1649421960000|2022-04-08 12:46:00|530.57|528.17|530.68|528.28|530.78|528.38|530.57|528.17|0
1649421970000|2022-04-08 12:46:10|530.57|528.17|530.78|528.38|530.78|528.38|530.57|528.17|0
1649421990000|2022-04-08 12:46:30|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1649422000000|2022-04-08 12:46:40|531.2|528.8|531.62|529.22|531.62|529.22|531.2|528.8|0
1649422020000|2022-04-08 12:47:00|531.84|529.44|532.26|529.86|532.26|529.86|531.84|529.44|0
1649422030000|2022-04-08 12:47:10|532.05|529.65|532.05|529.65|532.47|530.07|532.05|529.65|0
1649422040000|2022-04-08 12:47:20|532.47|530.07|532.47|530.07|532.47|530.07|532.26|529.86|0
1649422050000|2022-04-08 12:47:30|532.37|529.97|532.68|530.28|532.68|530.28|532.37|529.97|0
1649422060000|2022-04-08 12:47:40|532.47|530.07|532.68|530.28|532.89|530.49|532.47|530.07|0
1649422070000|2022-04-08 12:47:50|532.89|530.49|532.68|530.28|532.89|530.49|532.47|530.07|0
1649422080000|2022-04-08 12:48:00|533.11|530.71|533.32|530.92|533.32|530.92|533.11|530.71|0
1649422090000|2022-04-08 12:48:10|532.68|530.28|533.11|530.71|533.11|530.71|532.68|530.28|0
1649422100000|2022-04-08 12:48:20|533.53|531.13|533.95|531.55|533.95|531.55|533.53|531.13|0
1649422110000|2022-04-08 12:48:30|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1649422120000|2022-04-08 12:48:40|532.89|530.49|533.32|530.92|533.32|530.92|532.89|530.49|0
1649422130000|2022-04-08 12:48:50|533.11|530.71|532.89|530.49|533.11|530.71|532.89|530.49|0
1649422140000|2022-04-08 12:49:00|532.47|530.07|532.47|530.07|532.68|530.28|532.47|530.07|0
1649422150000|2022-04-08 12:49:10|532.89|530.49|532.89|530.49|532.89|530.49|532.89|530.49|0
1649422160000|2022-04-08 12:49:20|532.68|530.28|532.47|530.07|532.68|530.28|532.47|530.07|0
1649422180000|2022-04-08 12:49:40|532.37|529.97|532.47|530.07|532.47|530.07|532.37|529.97|0
1649422190000|2022-04-08 12:49:50|532.37|529.97|532.47|530.07|532.47|530.07|532.37|529.97|0
1649422200000|2022-04-08 12:50:00|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1649422220000|2022-04-08 12:50:20|533.53|531.13|533.53|531.13|533.53|531.13|533.53|531.13|0
1649422230000|2022-04-08 12:50:30|533.32|530.92|533.32|530.92|533.53|531.13|533.32|530.92|0
1649422240000|2022-04-08 12:50:40|532.89|530.49|532.89|530.49|533.11|530.71|532.89|530.49|0
1649422250000|2022-04-08 12:50:50|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1649422260000|2022-04-08 12:51:00|532.89|530.49|532.68|530.28|532.89|530.49|532.68|530.28|0
1649422280000|2022-04-08 12:51:20|532.79|530.39|532.89|530.49|532.89|530.49|532.79|530.39|0
1649422290000|2022-04-08 12:51:30|532.68|530.28|532.89|530.49|532.89|530.49|532.68|530.28|0
1649422300000|2022-04-08 12:51:40|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1649422310000|2022-04-08 12:51:50|532.79|530.39|532.89|530.49|532.89|530.49|532.79|530.39|0
1649422320000|2022-04-08 12:52:00|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1649422330000|2022-04-08 12:52:10|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1649422340000|2022-04-08 12:52:20|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1649422350000|2022-04-08 12:52:30|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1649422360000|2022-04-08 12:52:40|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1649422380000|2022-04-08 12:53:00|532.47|530.07|532.68|530.28|532.68|530.28|532.47|530.07|0
1649422390000|2022-04-08 12:53:10|532.47|530.07|532.68|530.28|532.68|530.28|532.47|530.07|0
1649422400000|2022-04-08 12:53:20|532.47|530.07|532.58|530.18|532.68|530.28|532.47|530.07|0
1649422410000|2022-04-08 12:53:30|532.68|530.28|532.89|530.49|532.89|530.49|532.68|530.28|0
1649422420000|2022-04-08 12:53:40|533.11|530.71|533.95|531.55|533.95|531.55|533.11|530.71|0
1649422430000|2022-04-08 12:53:50|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1649422440000|2022-04-08 12:54:00|534.16|531.76|534.16|531.76|534.16|531.76|533.95|531.55|0
1649422450000|2022-04-08 12:54:10|533.95|531.55|533.74|531.34|534.16|531.76|533.74|531.34|0
1649422460000|2022-04-08 12:54:20|533.53|531.13|533.53|531.13|533.74|531.34|533.53|531.13|0
1649422470000|2022-04-08 12:54:30|533.74|531.34|533.53|531.13|533.74|531.34|533.53|531.13|0
1649422490000|2022-04-08 12:54:50|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1649422500000|2022-04-08 12:55:00|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1649422510000|2022-04-08 12:55:10|533.53|531.13|533.32|530.92|533.53|531.13|533.32|530.92|0
1649422530000|2022-04-08 12:55:30|533.21|530.81|533.32|530.92|533.32|530.92|533.1|530.7|0
1649422540000|2022-04-08 12:55:40|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1649422550000|2022-04-08 12:55:50|533.32|530.92|533.1|530.7|533.32|530.92|533.1|530.7|0
1649422560000|2022-04-08 12:56:00|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1649422580000|2022-04-08 12:56:20|533.53|531.13|533.53|531.13|533.53|531.13|533.53|531.13|0
1649422610000|2022-04-08 12:56:50|533.74|531.34|533.1|530.7|533.74|531.34|533.1|530.7|0
1649422630000|2022-04-08 12:57:10|532.89|530.49|532.89|530.49|532.89|530.49|532.89|530.49|0
1649422640000|2022-04-08 12:57:20|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1649422660000|2022-04-08 12:57:40|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1649422670000|2022-04-08 12:57:50|532.68|530.28|532.68|530.28|532.68|530.28|532.68|530.28|0
1649422680000|2022-04-08 12:58:00|532.47|530.07|532.68|530.28|532.68|530.28|532.47|530.07|0
1649422690000|2022-04-08 12:58:10|532.89|530.49|532.89|530.49|532.89|530.49|532.68|530.28|0
1649422700000|2022-04-08 12:58:20|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1649422710000|2022-04-08 12:58:30|533.32|530.92|532.89|530.49|533.32|530.92|532.89|530.49|0
1649422720000|2022-04-08 12:58:40|533.1|530.7|533.32|530.92|533.32|530.92|533.1|530.7|0
1649422730000|2022-04-08 12:58:50|533.53|531.13|533.1|530.7|533.53|531.13|533.1|530.7|0
1649422740000|2022-04-08 12:59:00|533.32|530.92|533.53|531.13|533.53|531.13|533.1|530.7|0
1649422750000|2022-04-08 12:59:10|533.74|531.34|533.53|531.13|533.74|531.34|533.53|531.13|0
1649422760000|2022-04-08 12:59:20|533.32|530.92|533.32|530.92|533.32|530.92|533.21|530.81|0
1649422770000|2022-04-08 12:59:30|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1649422780000|2022-04-08 12:59:40|532.89|530.49|532.89|530.49|532.89|530.49|532.89|530.49|0
1649422790000|2022-04-08 12:59:50|533.1|530.7|533.1|530.7|533.1|530.7|532.89|530.49|0
1649422800000|2022-04-08 13:00:00|533.53|531.13|533.74|531.34|533.74|531.34|533.53|531.13|0
1649422830000|2022-04-08 13:00:30|533.64|531.24|533.74|531.34|533.74|531.34|533.53|531.13|0
1649422850000|2022-04-08 13:00:50|533.95|531.55|534.16|531.76|534.16|531.76|533.95|531.55|0
1649422860000|2022-04-08 13:01:00|534.8|532.4|535.01|532.61|535.01|532.61|534.8|532.4|0
1649422870000|2022-04-08 13:01:10|535.22|532.82|535.22|532.82|535.22|532.82|535.22|532.82|0
1649422880000|2022-04-08 13:01:20|535.01|532.61|535.01|532.61|535.22|532.82|535.01|532.61|0
1649422890000|2022-04-08 13:01:30|534.59|532.19|534.16|531.76|534.59|532.19|534.16|531.76|0
1649422900000|2022-04-08 13:01:40|533.95|531.55|534.16|531.76|534.16|531.76|533.95|531.55|0
1649422910000|2022-04-08 13:01:50|534.59|532.19|534.8|532.4|534.8|532.4|534.59|532.19|0
1649422920000|2022-04-08 13:02:00|535.01|532.61|535.44|533.04|535.44|533.04|535.01|532.61|0
1649422930000|2022-04-08 13:02:10|535.65|533.25|535.01|532.61|535.65|533.25|535.01|532.61|0
1649422940000|2022-04-08 13:02:20|536.28|533.88|536.5|534.1|536.5|534.1|536.28|533.88|0
1649422950000|2022-04-08 13:02:30|536.28|533.88|537.77|535.37|537.77|535.37|536.28|533.88|0
1649422960000|2022-04-08 13:02:40|537.98|535.58|537.98|535.58|537.98|535.58|537.56|535.16|0
1649422970000|2022-04-08 13:02:50|537.56|535.16|537.35|534.95|537.56|535.16|537.13|534.73|0
1649422980000|2022-04-08 13:03:00|536.84|534.44|538.02|535.62|538.23|535.83|536.62|534.22|0
1649422990000|2022-04-08 13:03:10|537.81|535.41|538.02|535.62|538.02|535.62|537.81|535.41|0
1649423000000|2022-04-08 13:03:20|538.23|535.83|538.02|535.62|538.44|536.04|538.02|535.62|0
1649423010000|2022-04-08 13:03:30|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1649423020000|2022-04-08 13:03:40|537.59|535.19|537.8|535.4|537.8|535.4|537.59|535.19|0
1649423030000|2022-04-08 13:03:50|538.02|535.62|538.02|535.62|538.02|535.62|538.02|535.62|0
1649423040000|2022-04-08 13:04:00|537.8|535.4|538.02|535.62|538.23|535.83|537.8|535.4|0
1649423050000|2022-04-08 13:04:10|538.23|535.83|538.44|536.04|538.44|536.04|538.23|535.83|0
1649423060000|2022-04-08 13:04:20|538.23|535.83|538.23|535.83|538.44|536.04|538.23|535.83|0
1649423070000|2022-04-08 13:04:30|538.02|535.62|537.8|535.4|538.02|535.62|537.8|535.4|0
1649423080000|2022-04-08 13:04:40|537.59|535.19|537.92|535.52|537.92|535.52|537.59|535.19|0
1649423090000|2022-04-08 13:04:50|538.02|535.62|538.23|535.83|538.44|536.04|538.02|535.62|0
1649423100000|2022-04-08 13:05:00|538.02|535.62|538.65|536.25|538.65|536.25|538.02|535.62|0
1649423110000|2022-04-08 13:05:10|538.44|536.04|538.23|535.83|538.44|536.04|538.23|535.83|0
1649423120000|2022-04-08 13:05:20|538.44|536.04|538.65|536.25|538.65|536.25|538.44|536.04|0
1649423130000|2022-04-08 13:05:30|538.44|536.04|538.44|536.04|538.44|536.04|538.34|535.94|0
1649423140000|2022-04-08 13:05:40|538.23|535.83|538.23|535.83|538.23|535.83|538.02|535.62|0
1649423150000|2022-04-08 13:05:50|538.02|535.62|538.23|535.83|538.23|535.83|538.02|535.62|0
1649423160000|2022-04-08 13:06:00|538.02|535.62|538.02|535.62|538.23|535.83|538.02|535.62|0
1649423170000|2022-04-08 13:06:10|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1649423180000|2022-04-08 13:06:20|537.59|535.19|537.8|535.4|537.8|535.4|537.59|535.19|0
1649423200000|2022-04-08 13:06:40|537.7|535.3|537.8|535.4|537.8|535.4|537.7|535.3|0
1649423210000|2022-04-08 13:06:50|538.02|535.62|538.02|535.62|538.02|535.62|538.02|535.62|0
1649423220000|2022-04-08 13:07:00|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1649423230000|2022-04-08 13:07:10|538.44|536.04|538.65|536.25|538.65|536.25|538.44|536.04|0
1649423240000|2022-04-08 13:07:20|538.76|536.36|538.86|536.46|538.86|536.46|538.76|536.36|0
1649423250000|2022-04-08 13:07:30|538.65|536.25|538.86|536.46|539.08|536.68|538.44|536.04|0
1649423260000|2022-04-08 13:07:40|539.08|536.68|538.86|536.46|539.08|536.68|538.86|536.46|0
1649423270000|2022-04-08 13:07:50|538.65|536.25|538.65|536.25|538.65|536.25|538.44|536.04|0
1649423280000|2022-04-08 13:08:00|538.44|536.04|538.23|535.83|538.44|536.04|538.23|535.83|0
1649423290000|2022-04-08 13:08:10|538.02|535.62|537.8|535.4|538.02|535.62|537.8|535.4|0
1649423310000|2022-04-08 13:08:30|538.02|535.62|538.02|535.62|538.02|535.62|538.02|535.62|0
1649423320000|2022-04-08 13:08:40|537.8|535.4|537.8|535.4|537.8|535.4|537.59|535.19|0
1649423330000|2022-04-08 13:08:50|537.59|535.19|537.8|535.4|537.8|535.4|537.59|535.19|0
1649423340000|2022-04-08 13:09:00|538.02|535.62|538.02|535.62|538.02|535.62|538.02|535.62|0
1649423350000|2022-04-08 13:09:10|537.91|535.51|537.8|535.4|537.91|535.51|537.8|535.4|0
1649423360000|2022-04-08 13:09:20|538.02|535.62|538.02|535.62|538.02|535.62|537.8|535.4|0
1649423370000|2022-04-08 13:09:30|538.23|535.83|538.02|535.62|538.23|535.83|538.02|535.62|0
1649423380000|2022-04-08 13:09:40|537.8|535.4|538.02|535.62|538.02|535.62|537.8|535.4|0
1649423390000|2022-04-08 13:09:50|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1649423400000|2022-04-08 13:10:00|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1649423410000|2022-04-08 13:10:10|538.86|536.46|539.93|537.53|540.14|537.74|538.86|536.46|0
1649423420000|2022-04-08 13:10:20|539.82|537.42|540.35|537.95|540.35|537.95|539.71|537.31|0
1649423430000|2022-04-08 13:10:30|539.93|537.53|539.93|537.53|540.14|537.74|539.93|537.53|0
1649423440000|2022-04-08 13:10:40|539.82|537.42|539.5|537.1|539.82|537.42|539.5|537.1|0
1649423450000|2022-04-08 13:10:50|539.93|537.53|539.71|537.31|539.93|537.53|539.71|537.31|0
1649423460000|2022-04-08 13:11:00|539.5|537.1|539.5|537.1|539.93|537.53|539.5|537.1|0
1649423470000|2022-04-08 13:11:10|539.29|536.89|539.08|536.68|539.29|536.89|539.08|536.68|0
1649423490000|2022-04-08 13:11:30|539.43|537.03|540.49|538.09|540.49|538.09|539.43|537.03|0
1649423500000|2022-04-08 13:11:40|540.27|537.87|540.06|537.66|540.27|537.87|540.06|537.66|0
1649423510000|2022-04-08 13:11:50|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1649423520000|2022-04-08 13:12:00|540.49|538.09|541.34|538.94|541.34|538.94|540.49|538.09|0
1649423530000|2022-04-08 13:12:10|541.12|538.72|541.12|538.72|541.12|538.72|541.12|538.72|0
1649423540000|2022-04-08 13:12:20|540.91|538.51|541.34|538.94|541.34|538.94|540.91|538.51|0
1649423550000|2022-04-08 13:12:30|541.76|539.36|541.34|538.94|541.97|539.57|541.34|538.94|0
1649423560000|2022-04-08 13:12:40|541.76|539.36|541.55|539.15|541.76|539.36|541.55|539.15|0
1649423570000|2022-04-08 13:12:50|541.76|539.36|541.55|539.15|541.76|539.36|541.55|539.15|0
1649423580000|2022-04-08 13:13:00|541.76|539.36|541.55|539.15|541.76|539.36|541.55|539.15|0
1649423590000|2022-04-08 13:13:10|541.76|539.36|541.12|538.72|541.76|539.36|541.12|538.72|0
1649423600000|2022-04-08 13:13:20|541.34|538.94|541.34|538.94|541.34|538.94|541.34|538.94|0
1649423610000|2022-04-08 13:13:30|540.91|538.51|540.49|538.09|540.91|538.51|540.49|538.09|0
1649423620000|2022-04-08 13:13:40|540.7|538.3|540.91|538.51|540.91|538.51|540.7|538.3|0
1649423630000|2022-04-08 13:13:50|541.12|538.72|541.12|538.72|541.12|538.72|541.12|538.72|0
1649423640000|2022-04-08 13:14:00|541.02|538.62|541.12|538.72|541.12|538.72|540.81|538.41|0
1649423650000|2022-04-08 13:14:10|541.55|539.15|540.91|538.51|541.55|539.15|540.91|538.51|0
1649423660000|2022-04-08 13:14:20|541.12|538.72|541.55|539.15|541.55|539.15|541.12|538.72|0
1649423670000|2022-04-08 13:14:30|541.33|538.93|541.12|538.72|541.33|538.93|541.12|538.72|0
1649423680000|2022-04-08 13:14:40|541.23|538.83|541.12|538.72|541.33|538.93|541.12|538.72|0
1649423690000|2022-04-08 13:14:50|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1649423700000|2022-04-08 13:15:00|541.12|538.72|541.12|538.72|541.12|538.72|540.91|538.51|0
1649423710000|2022-04-08 13:15:10|541.33|538.93|540.7|538.3|541.33|538.93|540.7|538.3|0
1649423720000|2022-04-08 13:15:20|540.49|538.09|540.7|538.3|540.7|538.3|540.49|538.09|0
1649423730000|2022-04-08 13:15:30|540.49|538.09|540.27|537.87|540.49|538.09|540.06|537.66|0
1649423740000|2022-04-08 13:15:40|540.49|538.09|540.06|537.66|540.49|538.09|540.06|537.66|0
1649423750000|2022-04-08 13:15:50|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1649423760000|2022-04-08 13:16:00|539.85|537.45|540.06|537.66|540.06|537.66|539.85|537.45|0
1649423770000|2022-04-08 13:16:10|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1649423780000|2022-04-08 13:16:20|540.06|537.66|539.21|536.81|540.06|537.66|539.21|536.81|0
1649423790000|2022-04-08 13:16:30|539|536.6|539.21|536.81|539.21|536.81|539|536.6|0
1649423810000|2022-04-08 13:16:50|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1649423820000|2022-04-08 13:17:00|539|536.6|539.32|536.92|539.32|536.92|539|536.6|0
1649423830000|2022-04-08 13:17:10|539.43|537.03|539.43|537.03|539.43|537.03|539.21|536.81|0
1649423840000|2022-04-08 13:17:20|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1649423850000|2022-04-08 13:17:30|539.75|537.35|539.64|537.24|539.75|537.35|539.64|537.24|0
1649423860000|2022-04-08 13:17:40|539.85|537.45|539.64|537.24|539.85|537.45|539.64|537.24|0
1649423880000|2022-04-08 13:18:00|539.42|537.02|539.64|537.24|539.64|537.24|539.42|537.02|0
1649423890000|2022-04-08 13:18:10|539.42|537.02|539.64|537.24|539.64|537.24|539.42|537.02|0
1649423900000|2022-04-08 13:18:20|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1649423910000|2022-04-08 13:18:30|539.64|537.24|539.42|537.02|539.64|537.24|539.42|537.02|0
1649423920000|2022-04-08 13:18:40|539.21|536.81|539|536.6|539.21|536.81|539|536.6|0
1649423930000|2022-04-08 13:18:50|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1649423940000|2022-04-08 13:19:00|539|536.6|539.42|537.02|539.42|537.02|539|536.6|0
1649423960000|2022-04-08 13:19:20|539.21|536.81|539|536.6|539.21|536.81|539|536.6|0
1649423970000|2022-04-08 13:19:30|539.11|536.71|539|536.6|539.21|536.81|539|536.6|0
1649423980000|2022-04-08 13:19:40|538.79|536.39|539|536.6|539|536.6|538.79|536.39|0
1649423990000|2022-04-08 13:19:50|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1649424000000|2022-04-08 13:20:00|539.42|537.02|539.11|536.71|539.42|537.02|539|536.6|0
1649424010000|2022-04-08 13:20:10|539.21|536.81|539.21|536.81|539.21|536.81|539|536.6|0
1649424030000|2022-04-08 13:20:30|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1649424040000|2022-04-08 13:20:40|539.21|536.81|539|536.6|539.21|536.81|539|536.6|0
1649424060000|2022-04-08 13:21:00|539.42|537.02|539.21|536.81|539.42|537.02|539.21|536.81|0
1649424070000|2022-04-08 13:21:10|539|536.6|539|536.6|539|536.6|539|536.6|0
1649424080000|2022-04-08 13:21:20|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1649424100000|2022-04-08 13:21:40|539|536.6|539.21|536.81|539.21|536.81|539|536.6|0
1649424110000|2022-04-08 13:21:50|539|536.6|539.42|537.02|539.42|537.02|539|536.6|0
1649424120000|2022-04-08 13:22:00|539.53|537.13|539.85|537.45|539.85|537.45|539.53|537.13|0
1649424130000|2022-04-08 13:22:10|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1649424150000|2022-04-08 13:22:30|540.17|537.77|539.85|537.45|540.27|537.87|539.85|537.45|0
1649424160000|2022-04-08 13:22:40|540.06|537.66|539.42|537.02|540.06|537.66|539.42|537.02|0
1649424170000|2022-04-08 13:22:50|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1649424180000|2022-04-08 13:23:00|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1649424190000|2022-04-08 13:23:10|540.06|537.66|539.85|537.45|540.06|537.66|539.85|537.45|0
1649424200000|2022-04-08 13:23:20|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1649424210000|2022-04-08 13:23:30|540.27|537.87|540.48|538.08|540.48|538.08|540.27|537.87|0
1649424220000|2022-04-08 13:23:40|540.27|537.87|540.48|538.08|540.48|538.08|540.27|537.87|0
1649424230000|2022-04-08 13:23:50|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1649424240000|2022-04-08 13:24:00|540.48|538.08|540.48|538.08|540.48|538.08|540.27|537.87|0
1649424250000|2022-04-08 13:24:10|540.27|537.87|540.27|537.87|540.48|538.08|540.27|537.87|0
1649424260000|2022-04-08 13:24:20|540.48|538.08|540.06|537.66|540.48|538.08|540.06|537.66|0
1649424270000|2022-04-08 13:24:30|539.85|537.45|539.64|537.24|539.85|537.45|539.64|537.24|0
1649424280000|2022-04-08 13:24:40|539.42|537.02|539.64|537.24|539.64|537.24|539.42|537.02|0
1649424290000|2022-04-08 13:24:50|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1649424300000|2022-04-08 13:25:00|539.75|537.35|539.64|537.24|540.06|537.66|539.64|537.24|0
1649424310000|2022-04-08 13:25:10|540.06|537.66|540.06|537.66|540.27|537.87|540.06|537.66|0
1649424330000|2022-04-08 13:25:30|539.85|537.45|539.64|537.24|539.85|537.45|539.64|537.24|0
1649424350000|2022-04-08 13:25:50|540.17|537.77|540.91|538.51|540.91|538.51|540.17|537.77|0
1649424360000|2022-04-08 13:26:00|541.33|538.93|541.12|538.72|541.33|538.93|541.12|538.72|0
1649424370000|2022-04-08 13:26:10|540.91|538.51|540.7|538.3|540.91|538.51|540.7|538.3|0
1649424380000|2022-04-08 13:26:20|540.48|538.08|540.38|537.98|540.48|538.08|540.27|537.87|0
1649424390000|2022-04-08 13:26:30|540.27|537.87|540.7|538.3|540.81|538.41|540.27|537.87|0
1649424400000|2022-04-08 13:26:40|540.48|538.08|540.7|538.3|540.7|538.3|540.48|538.08|0
1649424410000|2022-04-08 13:26:50|540.48|538.08|540.27|537.87|540.48|538.08|540.27|537.87|0
1649424420000|2022-04-08 13:27:00|540.06|537.66|540.91|538.51|540.91|538.51|540.06|537.66|0
1649424430000|2022-04-08 13:27:10|540.7|538.3|540.91|538.51|541.12|538.72|540.7|538.3|0
1649424440000|2022-04-08 13:27:20|540.7|538.3|540.06|537.66|540.7|538.3|540.06|537.66|0
1649424450000|2022-04-08 13:27:30|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1649424460000|2022-04-08 13:27:40|540.27|537.87|540.7|538.3|540.7|538.3|540.27|537.87|0
1649424470000|2022-04-08 13:27:50|540.91|538.51|541.97|539.57|541.97|539.57|540.91|538.51|0
1649424480000|2022-04-08 13:28:00|542.39|539.99|542.39|539.99|542.39|539.99|541.97|539.57|0
1649424490000|2022-04-08 13:28:10|541.97|539.57|541.97|539.57|541.97|539.57|541.76|539.36|0
1649424500000|2022-04-08 13:28:20|542.39|539.99|541.97|539.57|542.39|539.99|541.97|539.57|0
1649424510000|2022-04-08 13:28:30|542.18|539.78|541.76|539.36|542.18|539.78|541.76|539.36|0
1649424520000|2022-04-08 13:28:40|541.97|539.57|541.76|539.36|541.97|539.57|541.76|539.36|0
1649424530000|2022-04-08 13:28:50|541.97|539.57|541.97|539.57|541.97|539.57|541.76|539.36|0
1649424540000|2022-04-08 13:29:00|541.54|539.14|541.97|539.57|541.97|539.57|541.54|539.14|0
1649424550000|2022-04-08 13:29:10|541.76|539.36|541.76|539.36|541.76|539.36|541.76|539.36|0
1649424570000|2022-04-08 13:29:30|541.54|539.14|541.76|539.36|541.76|539.36|541.54|539.14|0
1649424580000|2022-04-08 13:29:40|541.54|539.14|541.44|539.04|541.54|539.14|541.44|539.04|0
1649424590000|2022-04-08 13:29:50|541.33|538.93|541.54|539.14|541.54|539.14|541.33|538.93|0
1649424600000|2022-04-08 13:30:00|540.69|538.29|539.85|537.45|540.69|538.29|539.85|537.45|0
1649424610000|2022-04-08 13:30:10|540.48|538.08|541.33|538.93|541.33|538.93|540.48|538.08|0
1649424620000|2022-04-08 13:30:20|540.69|538.29|540.91|538.51|540.91|538.51|540.48|538.08|0
1649424630000|2022-04-08 13:30:30|541.33|538.93|540.27|537.87|541.33|538.93|540.27|537.87|0
1649424640000|2022-04-08 13:30:40|540.69|538.29|541.54|539.14|541.54|539.14|540.69|538.29|0
1649424650000|2022-04-08 13:30:50|541.33|538.93|542.61|540.21|542.61|540.21|541.33|538.93|0
1649424660000|2022-04-08 13:31:00|542.39|539.99|542.82|540.42|542.82|540.42|542.39|539.99|0
1649424670000|2022-04-08 13:31:10|543.03|540.63|542.61|540.21|543.03|540.63|542.61|540.21|0
1649424680000|2022-04-08 13:31:20|542.82|540.42|541.97|539.57|542.82|540.42|541.97|539.57|0
1649424690000|2022-04-08 13:31:30|542.18|539.78|540.91|538.51|542.18|539.78|540.91|538.51|0
1649424700000|2022-04-08 13:31:40|541.12|538.72|540.91|538.51|541.33|538.93|540.91|538.51|0
1649424710000|2022-04-08 13:31:50|541.12|538.72|540.59|538.19|541.12|538.72|540.27|537.87|0
1649424720000|2022-04-08 13:32:00|540.69|538.29|540.48|538.08|541.33|538.93|540.48|538.08|0
1649424730000|2022-04-08 13:32:10|539.85|537.45|539.63|537.23|540.06|537.66|539.63|537.23|0
1649424740000|2022-04-08 13:32:20|540.48|538.08|542.18|539.78|542.18|539.78|540.48|538.08|0
1649424750000|2022-04-08 13:32:30|542.61|540.21|542.82|540.42|543.03|540.63|542.39|539.99|0
1649424760000|2022-04-08 13:32:40|543.03|540.63|544.73|542.33|544.73|542.33|543.03|540.63|0
1649424770000|2022-04-08 13:32:50|544.52|542.12|543.88|541.48|544.52|542.12|543.88|541.48|0
1649424780000|2022-04-08 13:33:00|544.2|541.8|544.73|542.33|544.73|542.33|544.2|541.8|0
1649424790000|2022-04-08 13:33:10|545.16|542.76|545.37|542.97|545.37|542.97|545.16|542.76|0
1649424800000|2022-04-08 13:33:20|545.58|543.18|545.8|543.4|545.8|543.4|544.73|542.33|0
1649424810000|2022-04-08 13:33:30|546.01|543.61|547.07|544.67|547.07|544.67|546.01|543.61|0
1649424820000|2022-04-08 13:33:40|547.29|544.89|548.35|545.95|548.78|546.38|547.29|544.89|0
1649424830000|2022-04-08 13:33:50|548.57|546.17|547.93|545.53|548.99|546.59|547.93|545.53|0
1649424840000|2022-04-08 13:34:00|548.14|545.74|548.14|545.74|548.99|546.59|548.14|545.74|0
1649424850000|2022-04-08 13:34:10|547.71|545.31|547.29|544.89|547.71|545.31|547.29|544.89|0
1649424860000|2022-04-08 13:34:20|547.07|544.67|548.14|545.74|548.14|545.74|547.07|544.67|0
1649424870000|2022-04-08 13:34:30|547.93|545.53|547.71|545.31|547.93|545.53|547.5|545.1|0
1649424880000|2022-04-08 13:34:40|547.5|545.1|546.65|544.25|547.5|545.1|546.65|544.25|0
1649424890000|2022-04-08 13:34:50|546.01|543.61|545.58|543.18|546.01|543.61|545.58|543.18|0
1649424900000|2022-04-08 13:35:00|546.86|544.46|546.43|544.03|547.29|544.89|546.43|544.03|0
1649424910000|2022-04-08 13:35:10|546.86|544.46|547.5|545.1|547.5|545.1|546.65|544.25|0
1649424920000|2022-04-08 13:35:20|547.07|544.67|547.93|545.53|547.93|545.53|547.07|544.67|0
1649424930000|2022-04-08 13:35:30|547.82|545.42|547.71|545.31|547.93|545.53|547.71|545.31|0
1649424940000|2022-04-08 13:35:40|546.86|544.46|547.29|544.89|547.29|544.89|546.86|544.46|0
1649424950000|2022-04-08 13:35:50|547.07|544.67|547.07|544.67|547.29|544.89|547.07|544.67|0
1649424960000|2022-04-08 13:36:00|547.29|544.89|547.93|545.53|547.93|545.53|547.29|544.89|0
1649424970000|2022-04-08 13:36:10|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1649424980000|2022-04-08 13:36:20|547.93|545.53|547.71|545.31|547.93|545.53|547.71|545.31|0
1649424990000|2022-04-08 13:36:30|548.14|545.74|548.57|546.17|548.57|546.17|548.14|545.74|0
1649425000000|2022-04-08 13:36:40|548.35|545.95|548.35|545.95|548.57|546.17|548.35|545.95|0
1649425010000|2022-04-08 13:36:50|548.25|545.85|548.25|545.85|548.25|545.85|548.25|545.85|0
1649425020000|2022-04-08 13:37:00|547.5|545.1|547.07|544.67|547.5|545.1|547.07|544.67|0
1649425030000|2022-04-08 13:37:10|547.93|545.53|548.14|545.74|548.14|545.74|547.71|545.31|0
1649425040000|2022-04-08 13:37:20|548.57|546.17|548.78|546.38|548.78|546.38|548.57|546.17|0
1649425050000|2022-04-08 13:37:30|548.99|546.59|548.99|546.59|549.21|546.81|548.99|546.59|0
1649425060000|2022-04-08 13:37:40|548.78|546.38|547.4|545|548.78|546.38|547.4|545|0
1649425070000|2022-04-08 13:37:50|547.29|544.89|547.29|544.89|547.29|544.89|547.07|544.67|0
1649425080000|2022-04-08 13:38:00|547.07|544.67|548.57|546.17|548.57|546.17|547.07|544.67|0
1649425090000|2022-04-08 13:38:10|548.14|545.74|548.35|545.95|548.35|545.95|548.14|545.74|0
1649425100000|2022-04-08 13:38:20|548.14|545.74|547.93|545.53|548.35|545.95|547.93|545.53|0
1649425110000|2022-04-08 13:38:30|547.71|545.31|547.5|545.1|547.71|545.31|547.5|545.1|0
1649425120000|2022-04-08 13:38:40|547.07|544.67|548.46|546.06|548.46|546.06|547.07|544.67|0
1649425130000|2022-04-08 13:38:50|548.99|546.59|548.57|546.17|549.21|546.81|548.57|546.17|0
1649425140000|2022-04-08 13:39:00|548.78|546.38|547.5|545.1|548.78|546.38|547.5|545.1|0
1649425150000|2022-04-08 13:39:10|547.82|545.42|547.71|545.31|548.04|545.64|547.71|545.31|0
1649425160000|2022-04-08 13:39:20|547.93|545.53|547.5|545.1|547.93|545.53|547.5|545.1|0
1649425170000|2022-04-08 13:39:30|547.71|545.31|548.35|545.95|548.35|545.95|547.71|545.31|0
1649425180000|2022-04-08 13:39:40|548.99|546.59|547.93|545.53|548.99|546.59|547.93|545.53|0
1649425190000|2022-04-08 13:39:50|548.25|545.85|547.93|545.53|548.35|545.95|547.93|545.53|0
1649425200000|2022-04-08 13:40:00|548.78|546.38|547.93|545.53|548.78|546.38|547.93|545.53|0
1649425210000|2022-04-08 13:40:10|548.14|545.74|548.99|546.59|548.99|546.59|548.14|545.74|0
1649425220000|2022-04-08 13:40:20|549.21|546.81|550.27|547.87|550.49|548.09|549.21|546.81|0
1649425230000|2022-04-08 13:40:30|550.49|548.09|551.13|548.73|551.77|549.37|550.49|548.09|0
1649425240000|2022-04-08 13:40:40|551.34|548.94|551.56|549.16|551.56|549.16|551.34|548.94|0
1649425250000|2022-04-08 13:40:50|551.77|549.37|552.31|549.91|552.41|550.01|551.77|549.37|0
1649425260000|2022-04-08 13:41:00|552.2|549.8|553.05|550.65|553.27|550.87|552.2|549.8|0
1649425270000|2022-04-08 13:41:10|552.84|550.44|551.67|549.27|552.84|550.44|551.67|549.27|0
1649425280000|2022-04-08 13:41:20|551.13|548.73|551.56|549.16|551.56|549.16|550.91|548.51|0
1649425290000|2022-04-08 13:41:30|550.91|548.51|550.7|548.3|551.03|548.63|550.7|548.3|0
1649425300000|2022-04-08 13:41:40|550.49|548.09|551.56|549.16|551.56|549.16|550.49|548.09|0
1649425310000|2022-04-08 13:41:50|552.41|550.01|552.2|549.8|552.63|550.23|551.77|549.37|0
1649425320000|2022-04-08 13:42:00|551.56|549.16|551.77|549.37|551.77|549.37|551.13|548.73|0
1649425330000|2022-04-08 13:42:10|552.41|550.01|551.98|549.58|552.63|550.23|551.98|549.58|0
1649425340000|2022-04-08 13:42:20|552.2|549.8|552.63|550.23|553.05|550.65|552.2|549.8|0
1649425350000|2022-04-08 13:42:30|551.98|549.58|551.45|549.05|551.98|549.58|551.34|548.94|0
1649425360000|2022-04-08 13:42:40|550.6|548.2|550.72|548.32|551.15|548.75|550.6|548.2|0
1649425370000|2022-04-08 13:42:50|550.51|548.11|550.76|548.36|550.76|548.36|549.87|547.47|0
1649425380000|2022-04-08 13:43:00|550.98|548.58|550.98|548.58|550.98|548.58|550.55|548.15|0
1649425390000|2022-04-08 13:43:10|550.76|548.36|551.88|549.48|551.88|549.48|550.76|548.36|0
1649425400000|2022-04-08 13:43:20|551.45|549.05|552.09|549.69|552.09|549.69|551.45|549.05|0
1649425410000|2022-04-08 13:43:30|552.3|549.9|552.94|550.54|552.94|550.54|552.3|549.9|0
1649425420000|2022-04-08 13:43:40|553.15|550.75|552.3|549.9|553.15|550.75|552.3|549.9|0
1649425430000|2022-04-08 13:43:50|552.73|550.33|553.15|550.75|553.15|550.75|552.73|550.33|0
1649425440000|2022-04-08 13:44:00|553.37|550.97|553.15|550.75|553.37|550.97|552.84|550.44|0
1649425450000|2022-04-08 13:44:10|552.73|550.33|552.94|550.54|552.94|550.54|552.52|550.12|0
1649425460000|2022-04-08 13:44:20|552.73|550.33|552.94|550.54|552.94|550.54|552.52|550.12|0
1649425470000|2022-04-08 13:44:30|553.15|550.75|553.48|551.08|553.58|551.18|553.15|550.75|0
1649425480000|2022-04-08 13:44:40|553.37|550.97|553.15|550.75|553.37|550.97|552.94|550.54|0
1649425490000|2022-04-08 13:44:50|553.37|550.97|555.93|553.53|555.93|553.53|553.37|550.97|0
1649425500000|2022-04-08 13:45:00|556.36|553.96|557.64|555.24|557.64|555.24|556.36|553.96|0
1649425510000|2022-04-08 13:45:10|557.42|555.02|556.78|554.38|557.85|555.45|556.78|554.38|0
1649425520000|2022-04-08 13:45:20|555.93|553.53|555.07|552.67|555.93|553.53|555.07|552.67|0
1649425530000|2022-04-08 13:45:30|554.65|552.25|553.37|550.97|554.65|552.25|553.37|550.97|0
1649425540000|2022-04-08 13:45:40|553.79|551.39|554.01|551.61|554.01|551.61|553.69|551.29|0
1649425550000|2022-04-08 13:45:50|552.94|550.54|553.26|550.86|553.26|550.86|552.94|550.54|0
1649425560000|2022-04-08 13:46:00|553.37|550.97|554.22|551.82|554.22|551.82|553.37|550.97|0
1649425570000|2022-04-08 13:46:10|554.01|551.61|554.22|551.82|555.07|552.67|554.01|551.61|0
1649425580000|2022-04-08 13:46:20|553.79|551.39|553.37|550.97|553.79|551.39|553.37|550.97|0
1649425590000|2022-04-08 13:46:30|554.01|551.61|553.37|550.97|554.01|551.61|553.37|550.97|0
1649425600000|2022-04-08 13:46:40|553.9|551.5|554.86|552.46|554.86|552.46|553.9|551.5|0
1649425610000|2022-04-08 13:46:50|554.43|552.03|554.01|551.61|554.43|552.03|554.01|551.61|0
1649425620000|2022-04-08 13:47:00|553.79|551.39|554.22|551.82|554.54|552.14|553.79|551.39|0
1649425630000|2022-04-08 13:47:10|554.65|552.25|554.43|552.03|555.07|552.67|554.43|552.03|0
1649425640000|2022-04-08 13:47:20|554.65|552.25|554.43|552.03|554.86|552.46|554.43|552.03|0
1649425650000|2022-04-08 13:47:30|554.22|551.82|554.01|551.61|554.43|552.03|554.01|551.61|0
1649425660000|2022-04-08 13:47:40|554.22|551.82|553.15|550.75|554.22|551.82|553.15|550.75|0
1649425670000|2022-04-08 13:47:50|553.79|551.39|553.58|551.18|553.79|551.39|553.15|550.75|0
1649425680000|2022-04-08 13:48:00|553.37|550.97|552.73|550.33|553.37|550.97|552.73|550.33|0
1649425690000|2022-04-08 13:48:10|552.51|550.11|552.51|550.11|552.51|550.11|552.09|549.69|0
1649425700000|2022-04-08 13:48:20|552.3|549.9|553.37|550.97|553.37|550.97|552.3|549.9|0
1649425710000|2022-04-08 13:48:30|553.15|550.75|553.15|550.75|553.37|550.97|553.15|550.75|0
1649425720000|2022-04-08 13:48:40|553.05|550.65|552.51|550.11|553.05|550.65|552.51|550.11|0
1649425730000|2022-04-08 13:48:50|552.3|549.9|552.51|550.11|552.51|550.11|552.09|549.69|0
1649425740000|2022-04-08 13:49:00|552.3|549.9|553.58|551.18|553.58|551.18|552.3|549.9|0
1649425750000|2022-04-08 13:49:10|553.37|550.97|552.73|550.33|553.37|550.97|552.73|550.33|0
1649425760000|2022-04-08 13:49:20|552.51|550.11|552.73|550.33|552.73|550.33|552.41|550.01|0
1649425770000|2022-04-08 13:49:30|552.94|550.54|553.15|550.75|553.58|551.18|552.94|550.54|0
1649425780000|2022-04-08 13:49:40|553.37|550.97|553.37|550.97|553.58|551.18|553.37|550.97|0
1649425790000|2022-04-08 13:49:50|554.01|551.61|553.69|551.29|554.01|551.61|553.58|551.18|0
1649425800000|2022-04-08 13:50:00|554.22|551.82|554.22|551.82|554.65|552.25|554.22|551.82|0
1649425810000|2022-04-08 13:50:10|554.86|552.46|554.22|551.82|554.86|552.46|554.22|551.82|0
1649425820000|2022-04-08 13:50:20|553.58|551.18|554.01|551.61|554.01|551.61|553.58|551.18|0
1649425830000|2022-04-08 13:50:30|554.22|551.82|554.65|552.25|554.65|552.25|554.22|551.82|0
1649425840000|2022-04-08 13:50:40|554.86|552.46|554.43|552.03|554.86|552.46|554.43|552.03|0
1649425850000|2022-04-08 13:50:50|554.86|552.46|554.22|551.82|554.86|552.46|554.22|551.82|0
1649425860000|2022-04-08 13:51:00|554.43|552.03|554.01|551.61|554.65|552.25|554.01|551.61|0
1649425870000|2022-04-08 13:51:10|553.79|551.39|554.12|551.72|554.22|551.82|553.58|551.18|0
1649425880000|2022-04-08 13:51:20|554.01|551.61|554.43|552.03|554.43|552.03|553.15|550.75|0
1649425890000|2022-04-08 13:51:30|554.65|552.25|556.14|553.74|556.14|553.74|554.65|552.25|0
1649425900000|2022-04-08 13:51:40|556.35|553.95|556.57|554.17|557.21|554.81|556.35|553.95|0
1649425910000|2022-04-08 13:51:50|556.35|553.95|555.93|553.53|556.35|553.95|555.82|553.42|0
1649425920000|2022-04-08 13:52:00|556.35|553.95|556.35|553.95|557.21|554.81|556.35|553.95|0
1649425930000|2022-04-08 13:52:10|556.78|554.38|557.64|555.24|557.64|555.24|556.78|554.38|0
1649425940000|2022-04-08 13:52:20|557.21|554.81|557.11|554.71|557.21|554.81|556.78|554.38|0
1649425950000|2022-04-08 13:52:30|556.99|554.59|557.64|555.24|557.64|555.24|556.57|554.17|0
1649425960000|2022-04-08 13:52:40|557.42|555.02|557.42|555.02|557.42|555.02|557.42|555.02|0
1649425970000|2022-04-08 13:52:50|557.21|554.81|559.35|556.95|559.35|556.95|557.21|554.81|0
1649425980000|2022-04-08 13:53:00|558.92|556.52|556.99|554.59|558.92|556.52|556.99|554.59|0
1649425990000|2022-04-08 13:53:10|557.85|555.45|557.85|555.45|557.85|555.45|556.99|554.59|0
1649426000000|2022-04-08 13:53:20|557.42|555.02|557.53|555.13|557.64|555.24|557.42|555.02|0
1649426010000|2022-04-08 13:53:30|556.99|554.59|557.64|555.24|557.64|555.24|556.99|554.59|0
1649426020000|2022-04-08 13:53:40|557.42|555.02|557.21|554.81|557.64|555.24|557.21|554.81|0
1649426030000|2022-04-08 13:53:50|557.42|555.02|557.42|555.02|557.42|555.02|556.78|554.38|0
1649426040000|2022-04-08 13:54:00|557.64|555.24|558.92|556.52|559.03|556.63|557.64|555.24|0
1649426050000|2022-04-08 13:54:10|558.49|556.09|557.85|555.45|558.49|556.09|557.64|555.24|0
1649426060000|2022-04-08 13:54:20|557.64|555.24|558.49|556.09|558.49|556.09|557.64|555.24|0
1649426070000|2022-04-08 13:54:30|558.28|555.88|558.06|555.66|558.7|556.3|558.06|555.66|0
1649426080000|2022-04-08 13:54:40|557.75|555.35|558.7|556.3|558.7|556.3|557.75|555.35|0
1649426090000|2022-04-08 13:54:50|558.92|556.52|558.7|556.3|558.92|556.52|558.7|556.3|0
1649426100000|2022-04-08 13:55:00|559.13|556.73|559.13|556.73|559.35|556.95|559.13|556.73|0
1649426110000|2022-04-08 13:55:10|558.28|555.88|557.85|555.45|558.28|555.88|557.85|555.45|0
1649426120000|2022-04-08 13:55:20|557.21|554.81|557.21|554.81|557.21|554.81|556.99|554.59|0
1649426130000|2022-04-08 13:55:30|557.42|555.02|556.99|554.59|557.42|555.02|556.99|554.59|0
1649426140000|2022-04-08 13:55:40|556.78|554.38|557.42|555.02|557.42|555.02|556.78|554.38|0
1649426150000|2022-04-08 13:55:50|557.85|555.45|558.49|556.09|558.49|556.09|557.64|555.24|0
1649426160000|2022-04-08 13:56:00|558.92|556.52|558.28|555.88|558.92|556.52|558.28|555.88|0
1649426170000|2022-04-08 13:56:10|558.49|556.09|558.06|555.66|558.49|556.09|557.85|555.45|0
1649426180000|2022-04-08 13:56:20|557.21|554.81|557.21|554.81|557.21|554.81|556.78|554.38|0
1649426190000|2022-04-08 13:56:30|557.85|555.45|557.63|555.23|558.28|555.88|557.63|555.23|0
1649426200000|2022-04-08 13:56:40|557.21|554.81|556.57|554.17|557.21|554.81|556.57|554.17|0
1649426210000|2022-04-08 13:56:50|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1649426220000|2022-04-08 13:57:00|556.78|554.38|556.57|554.17|556.78|554.38|555.71|553.31|0
1649426230000|2022-04-08 13:57:10|556.35|553.95|557.21|554.81|557.42|555.02|556.35|553.95|0
1649426240000|2022-04-08 13:57:20|557.42|555.02|557.63|555.23|557.63|555.23|557.21|554.81|0
1649426250000|2022-04-08 13:57:30|557.21|554.81|557.1|554.7|557.63|555.23|557.1|554.7|0
1649426260000|2022-04-08 13:57:40|556.78|554.38|557.85|555.45|557.85|555.45|556.78|554.38|0
1649426270000|2022-04-08 13:57:50|558.28|555.88|558.06|555.66|558.28|555.88|557.53|555.13|0
1649426280000|2022-04-08 13:58:00|558.39|555.99|558.49|556.09|558.49|556.09|558.06|555.66|0
1649426290000|2022-04-08 13:58:10|558.28|555.88|559.13|556.73|559.35|556.95|558.28|555.88|0
1649426300000|2022-04-08 13:58:20|558.7|556.3|559.13|556.73|559.13|556.73|558.7|556.3|0
1649426310000|2022-04-08 13:58:30|559.35|556.95|558.7|556.3|559.35|556.95|558.7|556.3|0
1649426320000|2022-04-08 13:58:40|559.13|556.73|559.77|557.37|559.77|557.37|559.13|556.73|0
1649426330000|2022-04-08 13:58:50|559.56|557.16|559.77|557.37|559.77|557.37|559.56|557.16|0
1649426340000|2022-04-08 13:59:00|559.13|556.73|558.17|555.77|559.13|556.73|558.17|555.77|0
1649426350000|2022-04-08 13:59:10|558.28|555.88|559.13|556.73|559.13|556.73|558.28|555.88|0
1649426360000|2022-04-08 13:59:20|558.28|555.88|558.39|555.99|558.39|555.99|558.06|555.66|0
1649426370000|2022-04-08 13:59:30|557.85|555.45|557.21|554.81|557.85|555.45|557.21|554.81|0
1649426380000|2022-04-08 13:59:40|557.85|555.45|557.32|554.92|558.06|555.66|557.32|554.92|0
1649426390000|2022-04-08 13:59:50|557.85|555.45|557.85|555.45|558.28|555.88|557.85|555.45|0
1649426400000|2022-04-08 14:00:00|559.77|557.37|558.06|555.66|559.77|557.37|558.06|555.66|0
1649426410000|2022-04-08 14:00:10|557.21|554.81|557.42|555.02|557.42|555.02|557.21|554.81|0
1649426420000|2022-04-08 14:00:20|557.63|555.23|557.21|554.81|557.63|555.23|557.21|554.81|0
1649426430000|2022-04-08 14:00:30|556.14|553.74|556.35|553.95|556.35|553.95|555.28|552.88|0
1649426440000|2022-04-08 14:00:40|555.92|553.52|557.42|555.02|557.42|555.02|555.92|553.52|0
1649426450000|2022-04-08 14:00:50|557.32|554.92|556.57|554.17|557.32|554.92|556.57|554.17|0
1649426460000|2022-04-08 14:01:00|556.35|553.95|556.14|553.74|556.35|553.95|555.5|553.1|0
1649426470000|2022-04-08 14:01:10|555.92|553.52|555.82|553.42|556.14|553.74|555.82|553.42|0
1649426480000|2022-04-08 14:01:20|555.5|553.1|555.07|552.67|555.5|553.1|555.07|552.67|0
1649426490000|2022-04-08 14:01:30|554.54|552.14|555.5|553.1|555.5|553.1|554.43|552.03|0
1649426500000|2022-04-08 14:01:40|555.71|553.31|555.28|552.88|555.71|553.31|555.28|552.88|0
1649426510000|2022-04-08 14:01:50|555.61|553.21|555.71|553.31|555.71|553.31|555.61|553.21|0
1649426520000|2022-04-08 14:02:00|556.14|553.74|555.07|552.67|556.14|553.74|555.07|552.67|0
1649426530000|2022-04-08 14:02:10|554.43|552.03|555.5|553.1|555.5|553.1|554.43|552.03|0
1649426540000|2022-04-08 14:02:20|555.92|553.52|555.07|552.67|555.92|553.52|555.07|552.67|0
1649426550000|2022-04-08 14:02:30|554.86|552.46|553.79|551.39|554.86|552.46|553.79|551.39|0
1649426560000|2022-04-08 14:02:40|554|551.6|554.22|551.82|554.43|552.03|554|551.6|0
1649426570000|2022-04-08 14:02:50|553.79|551.39|554|551.6|554|551.6|553.58|551.18|0
1649426580000|2022-04-08 14:03:00|553.79|551.39|552.72|550.32|553.79|551.39|552.72|550.32|0
1649426590000|2022-04-08 14:03:10|552.51|550.11|552.72|550.32|553.15|550.75|552.51|550.11|0
1649426600000|2022-04-08 14:03:20|552.51|550.11|552.3|549.9|552.51|550.11|552.3|549.9|0
1649426610000|2022-04-08 14:03:30|552.51|550.11|553.15|550.75|553.15|550.75|552.3|549.9|0
1649426620000|2022-04-08 14:03:40|553.05|550.65|552.3|549.9|553.05|550.65|552.3|549.9|0
1649426630000|2022-04-08 14:03:50|552.51|550.11|552.51|550.11|552.94|550.54|552.51|550.11|0
1649426640000|2022-04-08 14:04:00|552.72|550.32|553.15|550.75|553.15|550.75|552.72|550.32|0
1649426650000|2022-04-08 14:04:10|552.94|550.54|552.94|550.54|552.94|550.54|552.51|550.11|0
1649426660000|2022-04-08 14:04:20|552.72|550.32|552.08|549.68|552.72|550.32|552.08|549.68|0
1649426670000|2022-04-08 14:04:30|552.3|549.9|552.08|549.68|552.3|549.9|552.08|549.68|0
1649426680000|2022-04-08 14:04:40|551.66|549.26|552.08|549.68|552.08|549.68|551.66|549.26|0
1649426690000|2022-04-08 14:04:50|551.87|549.47|552.08|549.68|552.08|549.68|551.87|549.47|0
1649426700000|2022-04-08 14:05:00|552.3|549.9|552.3|549.9|552.72|550.32|552.3|549.9|0
1649426710000|2022-04-08 14:05:10|552.72|550.32|552.51|550.11|552.72|550.32|552.51|550.11|0
1649426720000|2022-04-08 14:05:20|552.3|549.9|552.3|549.9|552.3|549.9|552.08|549.68|0
1649426730000|2022-04-08 14:05:30|551.98|549.58|551.87|549.47|551.98|549.58|551.87|549.47|0
1649426740000|2022-04-08 14:05:40|551.66|549.26|552.51|550.11|552.51|550.11|551.66|549.26|0
1649426750000|2022-04-08 14:05:50|552.3|549.9|551.66|549.26|552.3|549.9|551.66|549.26|0
1649426760000|2022-04-08 14:06:00|551.45|549.05|551.66|549.26|551.66|549.26|551.23|548.83|0
1649426770000|2022-04-08 14:06:10|551.45|549.05|550.81|548.41|551.45|549.05|550.81|548.41|0
1649426780000|2022-04-08 14:06:20|551.23|548.83|551.23|548.83|551.23|548.83|550.81|548.41|0
1649426790000|2022-04-08 14:06:30|551.66|549.26|552.08|549.68|552.08|549.68|551.66|549.26|0
1649426800000|2022-04-08 14:06:40|552.3|549.9|551.45|549.05|552.3|549.9|551.45|549.05|0
1649426810000|2022-04-08 14:06:50|552.08|549.68|551.87|549.47|552.08|549.68|551.87|549.47|0
1649426820000|2022-04-08 14:07:00|552.08|549.68|552.51|550.11|552.51|550.11|551.87|549.47|0
1649426830000|2022-04-08 14:07:10|552.3|549.9|552.72|550.32|552.72|550.32|552.3|549.9|0
1649426840000|2022-04-08 14:07:20|553.36|550.96|553.15|550.75|553.36|550.96|553.15|550.75|0
1649426850000|2022-04-08 14:07:30|553.58|551.18|554|551.6|554|551.6|553.36|550.96|0
1649426860000|2022-04-08 14:07:40|553.79|551.39|553.58|551.18|554|551.6|553.58|551.18|0
1649426870000|2022-04-08 14:07:50|553.79|551.39|554|551.6|554|551.6|553.58|551.18|0
1649426880000|2022-04-08 14:08:00|552.94|550.54|551.02|548.62|552.94|550.54|551.02|548.62|0
1649426890000|2022-04-08 14:08:10|550.81|548.41|550.59|548.19|550.81|548.41|550.59|548.19|0
1649426900000|2022-04-08 14:08:20|551.02|548.62|550.81|548.41|551.02|548.62|550.81|548.41|0
1649426910000|2022-04-08 14:08:30|550.38|547.98|549.96|547.56|550.38|547.98|549.96|547.56|0
1649426920000|2022-04-08 14:08:40|549.53|547.13|548.89|546.49|549.53|547.13|548.89|546.49|0
1649426930000|2022-04-08 14:08:50|548.68|546.28|547.83|545.43|548.68|546.28|547.83|545.43|0
1649426940000|2022-04-08 14:09:00|547.3|544.9|548.04|545.64|548.04|545.64|547.3|544.9|0
1649426950000|2022-04-08 14:09:10|548.26|545.86|548.68|546.28|548.68|546.28|548.04|545.64|0
1649426960000|2022-04-08 14:09:20|548.89|546.49|547.62|545.22|548.89|546.49|547.62|545.22|0
1649426970000|2022-04-08 14:09:30|547.19|544.79|546.98|544.58|547.19|544.79|546.98|544.58|0
1649426980000|2022-04-08 14:09:40|547.19|544.79|547.83|545.43|547.83|545.43|547.19|544.79|0
1649426990000|2022-04-08 14:09:50|547.62|545.22|548.47|546.07|548.47|546.07|547.62|545.22|0
1649427000000|2022-04-08 14:10:00|548.25|545.85|548.68|546.28|548.68|546.28|548.25|545.85|0
1649427010000|2022-04-08 14:10:10|549.1|546.7|550.17|547.77|550.17|547.77|549.1|546.7|0
1649427020000|2022-04-08 14:10:20|548.58|546.18|547.94|545.54|548.8|546.4|547.94|545.54|0
1649427030000|2022-04-08 14:10:30|548.15|545.75|549.65|547.25|549.65|547.25|548.15|545.75|0
1649427040000|2022-04-08 14:10:40|549.44|547.04|549.22|546.82|549.65|547.25|549.22|546.82|0
1649427050000|2022-04-08 14:10:50|549.44|547.04|549.44|547.04|549.65|547.25|549.44|547.04|0
1649427060000|2022-04-08 14:11:00|549.86|547.46|549.86|547.46|550.29|547.89|549.86|547.46|0
1649427070000|2022-04-08 14:11:10|550.29|547.89|550.72|548.32|551.15|548.75|550.29|547.89|0
1649427080000|2022-04-08 14:11:20|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1649427090000|2022-04-08 14:11:30|551.36|548.96|550.72|548.32|551.36|548.96|550.72|548.32|0
1649427100000|2022-04-08 14:11:40|550.93|548.53|550.5|548.1|550.93|548.53|550.5|548.1|0
1649427110000|2022-04-08 14:11:50|550.29|547.89|550.62|548.22|550.62|548.22|550.29|547.89|0
1649427120000|2022-04-08 14:12:00|550.93|548.53|551.57|549.17|551.57|549.17|550.93|548.53|0
1649427130000|2022-04-08 14:12:10|551.79|549.39|551.36|548.96|552|549.6|551.36|548.96|0
1649427140000|2022-04-08 14:12:20|552|549.6|552.43|550.03|552.43|550.03|551.79|549.39|0
1649427150000|2022-04-08 14:12:30|552.64|550.24|552.64|550.24|552.64|550.24|552.22|549.82|0
1649427160000|2022-04-08 14:12:40|552.22|549.82|552.86|550.46|552.86|550.46|552.22|549.82|0
1649427170000|2022-04-08 14:12:50|552.64|550.24|552.64|550.24|552.64|550.24|552.22|549.82|0
1649427180000|2022-04-08 14:13:00|552.11|549.71|551.79|549.39|552.11|549.71|551.79|549.39|0
1649427190000|2022-04-08 14:13:10|551.9|549.5|552.22|549.82|552.64|550.24|551.9|549.5|0
1649427200000|2022-04-08 14:13:20|552.43|550.03|552.22|549.82|552.86|550.46|552.22|549.82|0
1649427210000|2022-04-08 14:13:30|552.43|550.03|552.11|549.71|552.43|550.03|552|549.6|0
1649427220000|2022-04-08 14:13:40|552.43|550.03|552.86|550.46|552.86|550.46|552.43|550.03|0
1649427230000|2022-04-08 14:13:50|552.64|550.24|553.5|551.1|553.5|551.1|552.64|550.24|0
1649427240000|2022-04-08 14:14:00|553.93|551.53|554.36|551.96|554.36|551.96|553.93|551.53|0
1649427250000|2022-04-08 14:14:10|554.14|551.74|555.22|552.82|555.22|552.82|554.14|551.74|0
1649427260000|2022-04-08 14:14:20|555|552.6|553.93|551.53|555|552.6|553.93|551.53|0
1649427270000|2022-04-08 14:14:30|554.14|551.74|553.5|551.1|554.14|551.74|553.5|551.1|0
1649427280000|2022-04-08 14:14:40|553.07|550.67|552.86|550.46|553.07|550.67|552.22|549.82|0
1649427290000|2022-04-08 14:14:50|552.64|550.24|552.64|550.24|552.64|550.24|552|549.6|0
1649427300000|2022-04-08 14:15:00|552.22|549.82|552.22|549.82|552.33|549.93|552.22|549.82|0
1649427310000|2022-04-08 14:15:10|552.43|550.03|552.86|550.46|552.86|550.46|552.43|550.03|0
1649427320000|2022-04-08 14:15:20|553.93|551.53|554.57|552.17|554.79|552.39|553.93|551.53|0
1649427330000|2022-04-08 14:15:30|555|552.6|554.79|552.39|555|552.6|554.47|552.07|0
1649427340000|2022-04-08 14:15:40|555|552.6|555.22|552.82|555.64|553.24|555|552.6|0
1649427350000|2022-04-08 14:15:50|555.64|553.24|555|552.6|555.64|553.24|555|552.6|0
1649427360000|2022-04-08 14:16:00|554.57|552.17|555.64|553.24|555.64|553.24|554.57|552.17|0
1649427370000|2022-04-08 14:16:10|556.29|553.89|555|552.6|556.29|553.89|555|552.6|0
1649427380000|2022-04-08 14:16:20|554.57|552.17|554.79|552.39|554.9|552.5|554.57|552.17|0
1649427390000|2022-04-08 14:16:30|554.36|551.96|554.14|551.74|554.36|551.96|554.14|551.74|0
1649427400000|2022-04-08 14:16:40|554.57|552.17|555.22|552.82|555.22|552.82|554.57|552.17|0
1649427410000|2022-04-08 14:16:50|555.43|553.03|555.64|553.24|555.64|553.24|555.33|552.93|0
1649427420000|2022-04-08 14:17:00|555.86|553.46|555.43|553.03|555.86|553.46|555.43|553.03|0
1649427430000|2022-04-08 14:17:10|556.29|553.89|555.86|553.46|556.29|553.89|555.43|553.03|0
1649427440000|2022-04-08 14:17:20|556.5|554.1|556.93|554.53|556.93|554.53|556.29|553.89|0
1649427450000|2022-04-08 14:17:30|557.15|554.75|557.36|554.96|557.36|554.96|557.15|554.75|0
1649427460000|2022-04-08 14:17:40|556.93|554.53|556.5|554.1|556.93|554.53|556.5|554.1|0
1649427470000|2022-04-08 14:17:50|556.72|554.32|557.04|554.64|557.15|554.75|556.72|554.32|0
1649427480000|2022-04-08 14:18:00|557.15|554.75|557.15|554.75|557.15|554.75|556.72|554.32|0
1649427490000|2022-04-08 14:18:10|556.93|554.53|556.07|553.67|556.93|554.53|556.07|553.67|0
1649427500000|2022-04-08 14:18:20|556.29|553.89|555.64|553.24|556.29|553.89|555.43|553.03|0
1649427510000|2022-04-08 14:18:30|555.76|553.36|556.29|553.89|556.5|554.1|555.76|553.36|0
1649427520000|2022-04-08 14:18:40|556.72|554.32|555.43|553.03|556.72|554.32|555.43|553.03|0
1649427530000|2022-04-08 14:18:50|555.22|552.82|555|552.6|555.22|552.82|554.57|552.17|0
1649427540000|2022-04-08 14:19:00|554.79|552.39|554.79|552.39|554.79|552.39|554.36|551.96|0
1649427550000|2022-04-08 14:19:10|554.36|551.96|553.93|551.53|554.68|552.28|553.93|551.53|0
1649427560000|2022-04-08 14:19:20|553.5|551.1|552.43|550.03|553.5|551.1|552.43|550.03|0
1649427570000|2022-04-08 14:19:30|552.86|550.46|552.43|550.03|552.86|550.46|552.43|550.03|0
1649427580000|2022-04-08 14:19:40|551.79|549.39|552|549.6|552|549.6|551.57|549.17|0
1649427590000|2022-04-08 14:19:50|552.21|549.81|552.86|550.46|552.86|550.46|552.21|549.81|0
1649427600000|2022-04-08 14:20:00|552.64|550.24|552.21|549.81|552.64|550.24|551.57|549.17|0
1649427610000|2022-04-08 14:20:10|551.79|549.39|551.14|548.74|552|549.6|551.14|548.74|0
1649427620000|2022-04-08 14:20:20|551.57|549.17|552|549.6|552|549.6|551.36|548.96|0
1649427630000|2022-04-08 14:20:30|552.64|550.24|552.21|549.81|552.64|550.24|552|549.6|0
1649427640000|2022-04-08 14:20:40|552|549.6|552.43|550.03|552.43|550.03|552|549.6|0
1649427650000|2022-04-08 14:20:50|552.64|550.24|552.64|550.24|552.64|550.24|552.64|550.24|0
1649427660000|2022-04-08 14:21:00|552.86|550.46|552.64|550.24|552.86|550.46|552.43|550.03|0
1649427670000|2022-04-08 14:21:10|552.86|550.46|552.43|550.03|552.86|550.46|552.43|550.03|0
1649427680000|2022-04-08 14:21:20|552|549.6|551.79|549.39|552.64|550.24|551.79|549.39|0
1649427690000|2022-04-08 14:21:30|551.26|548.86|551.36|548.96|551.36|548.96|550.72|548.32|0
1649427700000|2022-04-08 14:21:40|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1649427710000|2022-04-08 14:21:50|551.57|549.17|551.36|548.96|551.57|549.17|551.26|548.86|0
1649427720000|2022-04-08 14:22:00|551.57|549.17|551.14|548.74|551.57|549.17|551.14|548.74|0
1649427730000|2022-04-08 14:22:10|550.83|548.43|551.57|549.17|551.57|549.17|550.83|548.43|0
1649427740000|2022-04-08 14:22:20|551.79|549.39|552.43|550.03|552.43|550.03|551.79|549.39|0
1649427750000|2022-04-08 14:22:30|552.64|550.24|552.43|550.03|553.07|550.67|552.43|550.03|0
1649427760000|2022-04-08 14:22:40|552.21|549.81|552.21|549.81|552.43|550.03|552.21|549.81|0
1649427770000|2022-04-08 14:22:50|551.79|549.39|552|549.6|552|549.6|551.57|549.17|0
1649427780000|2022-04-08 14:23:00|551.57|549.17|551.14|548.74|551.57|549.17|551.14|548.74|0
1649427790000|2022-04-08 14:23:10|550.93|548.53|551.14|548.74|551.57|549.17|550.93|548.53|0
1649427800000|2022-04-08 14:23:20|551.25|548.85|549.86|547.46|551.25|548.85|549.86|547.46|0
1649427810000|2022-04-08 14:23:30|550.07|547.67|550.5|548.1|550.5|548.1|549.86|547.46|0
1649427820000|2022-04-08 14:23:40|550.72|548.32|550.61|548.21|550.72|548.32|550.5|548.1|0
1649427830000|2022-04-08 14:23:50|550.72|548.32|549.86|547.46|550.72|548.32|549.86|547.46|0
1649427840000|2022-04-08 14:24:00|550.07|547.67|549.01|546.61|550.07|547.67|549.01|546.61|0
1649427850000|2022-04-08 14:24:10|548.58|546.18|548.36|545.96|549.22|546.82|548.36|545.96|0
1649427860000|2022-04-08 14:24:20|548.48|546.08|548.58|546.18|548.58|546.18|548.15|545.75|0
1649427870000|2022-04-08 14:24:30|548.36|545.96|548.15|545.75|548.36|545.96|547.94|545.54|0
1649427880000|2022-04-08 14:24:40|547.94|545.54|548.15|545.75|548.15|545.75|547.94|545.54|0
1649427890000|2022-04-08 14:24:50|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1649427900000|2022-04-08 14:25:00|549.12|546.72|547.51|545.11|549.12|546.72|547.51|545.11|0
1649427910000|2022-04-08 14:25:10|547.94|545.54|548.79|546.39|549.01|546.61|547.94|545.54|0
1649427920000|2022-04-08 14:25:20|548.36|545.96|548.58|546.18|548.58|546.18|547.94|545.54|0
1649427930000|2022-04-08 14:25:30|548.69|546.29|548.79|546.39|548.79|546.39|548.36|545.96|0
1649427940000|2022-04-08 14:25:40|549.01|546.61|549.43|547.03|549.43|547.03|549.01|546.61|0
1649427950000|2022-04-08 14:25:50|549.86|547.46|550.07|547.67|550.07|547.67|549.86|547.46|0
1649427960000|2022-04-08 14:26:00|550.29|547.89|549.86|547.46|550.29|547.89|549.86|547.46|0
1649427970000|2022-04-08 14:26:10|550.07|547.67|550.72|548.32|550.72|548.32|550.07|547.67|0
1649427980000|2022-04-08 14:26:20|550.29|547.89|549.97|547.57|550.5|548.1|549.97|547.57|0
1649427990000|2022-04-08 14:26:30|550.07|547.67|550.93|548.53|551.14|548.74|550.07|547.67|0
1649428000000|2022-04-08 14:26:40|550.83|548.43|550.5|548.1|551.14|548.74|550.5|548.1|0
1649428010000|2022-04-08 14:26:50|550.71|548.31|550.29|547.89|550.71|548.31|550.29|547.89|0
1649428020000|2022-04-08 14:27:00|549.86|547.46|548.58|546.18|549.86|547.46|548.58|546.18|0
1649428030000|2022-04-08 14:27:10|548.79|546.39|547.72|545.32|548.79|546.39|547.72|545.32|0
1649428040000|2022-04-08 14:27:20|547.94|545.54|547.94|545.54|547.94|545.54|547.51|545.11|0
1649428050000|2022-04-08 14:27:30|547.72|545.32|547.08|544.68|547.72|545.32|547.08|544.68|0
1649428060000|2022-04-08 14:27:40|546.87|544.47|546.87|544.47|547.08|544.68|546.87|544.47|0
1649428070000|2022-04-08 14:27:50|546.66|544.26|546.23|543.83|546.66|544.26|546.23|543.83|0
1649428080000|2022-04-08 14:28:00|546.44|544.04|546.23|543.83|546.44|544.04|546.23|543.83|0
1649428090000|2022-04-08 14:28:10|545.91|543.51|546.23|543.83|546.23|543.83|545.8|543.4|0
1649428100000|2022-04-08 14:28:20|546.66|544.26|547.3|544.9|547.3|544.9|546.66|544.26|0
1649428110000|2022-04-08 14:28:30|547.94|545.54|547.72|545.32|548.15|545.75|547.72|545.32|0
1649428120000|2022-04-08 14:28:40|547.94|545.54|547.72|545.32|548.15|545.75|547.51|545.11|0
1649428130000|2022-04-08 14:28:50|547.94|545.54|547.94|545.54|548.15|545.75|547.94|545.54|0
1649428140000|2022-04-08 14:29:00|548.15|545.75|546.44|544.04|548.15|545.75|546.44|544.04|0
1649428150000|2022-04-08 14:29:10|546.66|544.26|546.44|544.04|546.87|544.47|546.44|544.04|0
1649428160000|2022-04-08 14:29:20|546.87|544.47|546.87|544.47|547.3|544.9|546.87|544.47|0
1649428170000|2022-04-08 14:29:30|546.44|544.04|546.34|543.94|546.44|544.04|546.02|543.62|0
1649428180000|2022-04-08 14:29:40|546.87|544.47|547.08|544.68|547.08|544.68|546.87|544.47|0
1649428190000|2022-04-08 14:29:50|547.3|544.9|546.44|544.04|547.3|544.9|546.44|544.04|0
1649428200000|2022-04-08 14:30:00|546.66|544.26|545.8|543.4|546.66|544.26|545.8|543.4|0
1649428210000|2022-04-08 14:30:10|546.44|544.04|546.23|543.83|546.44|544.04|546.23|543.83|0
1649428220000|2022-04-08 14:30:20|546.44|544.04|546.44|544.04|546.66|544.26|546.44|544.04|0
1649428230000|2022-04-08 14:30:30|546.66|544.26|546.77|544.37|546.87|544.47|546.66|544.26|0
1649428240000|2022-04-08 14:30:40|546.66|544.26|545.8|543.4|546.66|544.26|545.8|543.4|0
1649428250000|2022-04-08 14:30:50|545.38|542.98|545.38|542.98|545.38|542.98|544.95|542.55|0
1649428260000|2022-04-08 14:31:00|545.16|542.76|546.02|543.62|546.02|543.62|545.16|542.76|0
1649428270000|2022-04-08 14:31:10|545.8|543.4|544.95|542.55|545.8|543.4|544.95|542.55|0
1649428280000|2022-04-08 14:31:20|545.16|542.76|544.53|542.13|545.38|542.98|544.53|542.13|0
1649428290000|2022-04-08 14:31:30|544.1|541.7|543.46|541.06|544.1|541.7|543.46|541.06|0
1649428300000|2022-04-08 14:31:40|543.67|541.27|543.04|540.64|543.67|541.27|543.04|540.64|0
1649428310000|2022-04-08 14:31:50|543.46|541.06|542.61|540.21|543.46|541.06|542.61|540.21|0
1649428320000|2022-04-08 14:32:00|541.97|539.57|541.55|539.15|542.18|539.78|541.55|539.15|0
1649428330000|2022-04-08 14:32:10|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1649428340000|2022-04-08 14:32:20|542.18|539.78|542.18|539.78|542.61|540.21|542.18|539.78|0
1649428350000|2022-04-08 14:32:30|542.82|540.42|542.82|540.42|543.25|540.85|542.82|540.42|0
1649428360000|2022-04-08 14:32:40|543.25|540.85|543.04|540.64|543.46|541.06|543.04|540.64|0
1649428370000|2022-04-08 14:32:50|543.25|540.85|543.25|540.85|543.25|540.85|543.04|540.64|0
1649428380000|2022-04-08 14:33:00|543.04|540.64|542.4|540|543.04|540.64|542.4|540|0
1649428390000|2022-04-08 14:33:10|543.04|540.64|543.46|541.06|543.67|541.27|543.04|540.64|0
1649428400000|2022-04-08 14:33:20|543.67|541.27|544.52|542.12|544.52|542.12|543.67|541.27|0
1649428410000|2022-04-08 14:33:30|544.95|542.55|545.59|543.19|545.59|543.19|544.95|542.55|0
1649428420000|2022-04-08 14:33:40|544.95|542.55|544.95|542.55|545.16|542.76|544.95|542.55|0
1649428430000|2022-04-08 14:33:50|544.31|541.91|543.67|541.27|544.52|542.12|543.67|541.27|0
1649428440000|2022-04-08 14:34:00|542.82|540.42|541.55|539.15|542.82|540.42|541.55|539.15|0
1649428450000|2022-04-08 14:34:10|541.97|539.57|542.4|540|542.4|540|541.97|539.57|0
1649428460000|2022-04-08 14:34:20|542.18|539.78|542.82|540.42|542.82|540.42|541.97|539.57|0
1649428470000|2022-04-08 14:34:30|543.25|540.85|542.82|540.42|543.46|541.06|542.82|540.42|0
1649428480000|2022-04-08 14:34:40|542.93|540.53|543.25|540.85|543.25|540.85|542.93|540.53|0
1649428490000|2022-04-08 14:34:50|543.89|541.49|543.89|541.49|544.1|541.7|543.89|541.49|0
1649428500000|2022-04-08 14:35:00|543.67|541.27|543.03|540.63|543.89|541.49|543.03|540.63|0
1649428510000|2022-04-08 14:35:10|542.61|540.21|543.67|541.27|543.67|541.27|542.61|540.21|0
1649428520000|2022-04-08 14:35:20|543.46|541.06|543.25|540.85|543.46|541.06|543.03|540.63|0
1649428530000|2022-04-08 14:35:30|543.03|540.63|543.03|540.63|543.46|541.06|543.03|540.63|0
1649428540000|2022-04-08 14:35:40|543.46|541.06|543.46|541.06|543.46|541.06|543.25|540.85|0
1649428550000|2022-04-08 14:35:50|543.67|541.27|542.93|540.53|543.67|541.27|542.93|540.53|0
1649428560000|2022-04-08 14:36:00|542.82|540.42|542.61|540.21|542.82|540.42|541.76|539.36|0
1649428570000|2022-04-08 14:36:10|543.25|540.85|543.46|541.06|543.89|541.49|543.25|540.85|0
1649428580000|2022-04-08 14:36:20|543.03|540.63|542.72|540.32|543.03|540.63|542.72|540.32|0
1649428590000|2022-04-08 14:36:30|543.14|540.74|544.1|541.7|544.1|541.7|543.14|540.74|0
1649428600000|2022-04-08 14:36:40|544|541.6|543.67|541.27|544|541.6|543.67|541.27|0
1649428610000|2022-04-08 14:36:50|543.46|541.06|543.25|540.85|544.1|541.7|543.25|540.85|0
1649428620000|2022-04-08 14:37:00|542.82|540.42|543.25|540.85|543.25|540.85|542.82|540.42|0
1649428630000|2022-04-08 14:37:10|543.03|540.63|542.82|540.42|543.25|540.85|542.82|540.42|0
1649428640000|2022-04-08 14:37:20|542.93|540.53|543.36|540.96|543.36|540.96|542.93|540.53|0
1649428650000|2022-04-08 14:37:30|543.25|540.85|543.25|540.85|543.46|541.06|543.03|540.63|0
1649428660000|2022-04-08 14:37:40|543.46|541.06|544.1|541.7|544.1|541.7|543.46|541.06|0
1649428670000|2022-04-08 14:37:50|544.31|541.91|544.74|542.34|544.74|542.34|544.31|541.91|0
1649428680000|2022-04-08 14:38:00|544.31|541.91|544.1|541.7|544.31|541.91|543.67|541.27|0
1649428690000|2022-04-08 14:38:10|544.31|541.91|544.74|542.34|544.74|542.34|544.31|541.91|0
1649428700000|2022-04-08 14:38:20|544.52|542.12|545.38|542.98|545.38|542.98|544.52|542.12|0
1649428710000|2022-04-08 14:38:30|545.8|543.4|545.38|542.98|546.23|543.83|545.38|542.98|0
1649428720000|2022-04-08 14:38:40|545.59|543.19|545.59|543.19|545.59|543.19|545.38|542.98|0
1649428730000|2022-04-08 14:38:50|545.16|542.76|544.1|541.7|545.16|542.76|544.1|541.7|0
1649428740000|2022-04-08 14:39:00|543.88|541.48|543.88|541.48|543.88|541.48|543.46|541.06|0
1649428750000|2022-04-08 14:39:10|544.52|542.12|544.1|541.7|544.74|542.34|544.1|541.7|0
1649428760000|2022-04-08 14:39:20|543.88|541.48|543.25|540.85|543.88|541.48|543.25|540.85|0
1649428770000|2022-04-08 14:39:30|542.61|540.21|542.61|540.21|542.82|540.42|542.61|540.21|0
1649428780000|2022-04-08 14:39:40|542.82|540.42|543.25|540.85|543.25|540.85|542.61|540.21|0
1649428790000|2022-04-08 14:39:50|543.67|541.27|543.67|541.27|543.78|541.38|543.46|541.06|0
1649428800000|2022-04-08 14:40:00|543.25|540.85|543.46|541.06|543.46|541.06|543.25|540.85|0
1649428810000|2022-04-08 14:40:10|543.25|540.85|543.46|541.06|543.46|541.06|543.25|540.85|0
1649428820000|2022-04-08 14:40:20|543.03|540.63|542.4|540|543.03|540.63|542.4|540|0
1649428830000|2022-04-08 14:40:30|543.03|540.63|542.82|540.42|543.03|540.63|542.61|540.21|0
1649428840000|2022-04-08 14:40:40|542.18|539.78|541.97|539.57|542.18|539.78|541.97|539.57|0
1649428850000|2022-04-08 14:40:50|542.08|539.68|543.25|540.85|543.25|540.85|542.08|539.68|0
1649428860000|2022-04-08 14:41:00|543.46|541.06|543.67|541.27|543.67|541.27|543.46|541.06|0
1649428870000|2022-04-08 14:41:10|544.1|541.7|544.52|542.12|544.52|542.12|544.1|541.7|0
1649428880000|2022-04-08 14:41:20|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1649428890000|2022-04-08 14:41:30|544.74|542.34|543.88|541.48|544.74|542.34|543.88|541.48|0
1649428900000|2022-04-08 14:41:40|544.31|541.91|544.31|541.91|544.52|542.12|544.31|541.91|0
1649428910000|2022-04-08 14:41:50|544.52|542.12|544.31|541.91|544.52|542.12|544.31|541.91|0
1649428920000|2022-04-08 14:42:00|544.52|542.12|542.82|540.42|544.52|542.12|542.82|540.42|0
1649428930000|2022-04-08 14:42:10|543.03|540.63|544.1|541.7|544.1|541.7|543.03|540.63|0
1649428940000|2022-04-08 14:42:20|543.67|541.27|543.67|541.27|543.88|541.48|543.57|541.17|0
1649428950000|2022-04-08 14:42:30|543.88|541.48|543.46|541.06|543.88|541.48|543.46|541.06|0
1649428960000|2022-04-08 14:42:40|543.67|541.27|543.57|541.17|543.88|541.48|543.57|541.17|0
1649428970000|2022-04-08 14:42:50|543.67|541.27|543.88|541.48|543.88|541.48|543.46|541.06|0
1649428980000|2022-04-08 14:43:00|544.1|541.7|544.1|541.7|544.74|542.34|544.1|541.7|0
1649428990000|2022-04-08 14:43:10|544.31|541.91|544.74|542.34|544.74|542.34|544.31|541.91|0
1649429000000|2022-04-08 14:43:20|544.95|542.55|544.52|542.12|544.95|542.55|544.52|542.12|0
1649429010000|2022-04-08 14:43:30|544.31|541.91|544.1|541.7|544.52|542.12|544.1|541.7|0
1649429020000|2022-04-08 14:43:40|544.52|542.12|544.1|541.7|544.74|542.34|544.1|541.7|0
1649429030000|2022-04-08 14:43:50|543.88|541.48|544.74|542.34|544.74|542.34|543.88|541.48|0
1649429040000|2022-04-08 14:44:00|544.31|541.91|543.88|541.48|544.52|542.12|543.88|541.48|0
1649429050000|2022-04-08 14:44:10|544.74|542.34|544.52|542.12|544.74|542.34|544.42|542.02|0
1649429060000|2022-04-08 14:44:20|544.31|541.91|544.74|542.34|544.74|542.34|544.31|541.91|0
1649429070000|2022-04-08 14:44:30|544.95|542.55|545.59|543.19|546.01|543.61|544.95|542.55|0
1649429080000|2022-04-08 14:44:40|545.16|542.76|545.16|542.76|545.16|542.76|544.74|542.34|0
1649429090000|2022-04-08 14:44:50|544.95|542.55|545.59|543.19|545.59|543.19|544.95|542.55|0
1649429100000|2022-04-08 14:45:00|546.01|543.61|546.23|543.83|546.23|543.83|546.01|543.61|0
1649429110000|2022-04-08 14:45:10|546.87|544.47|545.59|543.19|546.87|544.47|545.59|543.19|0
1649429120000|2022-04-08 14:45:20|545.8|543.4|545.37|542.97|545.8|543.4|545.16|542.76|0
1649429130000|2022-04-08 14:45:30|545.8|543.4|546.01|543.61|546.01|543.61|545.59|543.19|0
1649429150000|2022-04-08 14:45:50|546.65|544.25|546.87|544.47|547.08|544.68|546.65|544.25|0
1649429160000|2022-04-08 14:46:00|546.65|544.25|546.44|544.04|546.65|544.25|546.23|543.83|0
1649429170000|2022-04-08 14:46:10|546.01|543.61|545.8|543.4|546.01|543.61|545.8|543.4|0
1649429180000|2022-04-08 14:46:20|546.23|543.83|545.48|543.08|546.23|543.83|545.48|543.08|0
1649429190000|2022-04-08 14:46:30|544.95|542.55|544.52|542.12|544.95|542.55|544.52|542.12|0
1649429200000|2022-04-08 14:46:40|544.73|542.33|544.52|542.12|544.73|542.33|544.52|542.12|0
1649429210000|2022-04-08 14:46:50|544.95|542.55|545.59|543.19|545.59|543.19|544.95|542.55|0
1649429220000|2022-04-08 14:47:00|544.73|542.33|543.03|540.63|544.73|542.33|543.03|540.63|0
1649429230000|2022-04-08 14:47:10|542.82|540.42|543.24|540.84|543.24|540.84|542.39|539.99|0
1649429240000|2022-04-08 14:47:20|543.88|541.48|543.03|540.63|543.88|541.48|543.03|540.63|0
1649429250000|2022-04-08 14:47:30|543.24|540.84|543.24|540.84|543.24|540.84|542.82|540.42|0
1649429260000|2022-04-08 14:47:40|543.46|541.06|543.67|541.27|543.67|541.27|543.46|541.06|0
1649429270000|2022-04-08 14:47:50|543.88|541.48|544.1|541.7|544.1|541.7|543.88|541.48|0
1649429280000|2022-04-08 14:48:00|543.67|541.27|543.67|541.27|544.1|541.7|543.67|541.27|0
1649429290000|2022-04-08 14:48:10|544.1|541.7|543.67|541.27|544.1|541.7|543.67|541.27|0
1649429300000|2022-04-08 14:48:20|543.57|541.17|544.52|542.12|544.52|542.12|543.57|541.17|0
1649429310000|2022-04-08 14:48:30|544.31|541.91|544.52|542.12|544.52|542.12|544.31|541.91|0
1649429320000|2022-04-08 14:48:40|544.31|541.91|544.73|542.33|544.73|542.33|544.31|541.91|0
1649429330000|2022-04-08 14:48:50|544.95|542.55|545.37|542.97|545.37|542.97|544.95|542.55|0
1649429340000|2022-04-08 14:49:00|545.59|543.19|546.23|543.83|546.23|543.83|545.59|543.19|0
1649429350000|2022-04-08 14:49:10|546.01|543.61|546.65|544.25|546.65|544.25|546.01|543.61|0
1649429360000|2022-04-08 14:49:20|547.72|545.32|548.15|545.75|548.15|545.75|547.72|545.32|0
1649429370000|2022-04-08 14:49:30|547.93|545.53|547.29|544.89|547.93|545.53|547.29|544.89|0
1649429380000|2022-04-08 14:49:40|546.87|544.47|547.72|545.32|547.72|545.32|546.87|544.47|0
1649429390000|2022-04-08 14:49:50|547.51|545.11|547.72|545.32|547.72|545.32|547.29|544.89|0
1649429400000|2022-04-08 14:50:00|547.29|544.89|547.29|544.89|547.29|544.89|547.08|544.68|0
1649429410000|2022-04-08 14:50:10|546.23|543.83|546.44|544.04|546.65|544.25|545.8|543.4|0
1649429420000|2022-04-08 14:50:20|546.23|543.83|545.8|543.4|546.23|543.83|545.59|543.19|0
1649429430000|2022-04-08 14:50:30|545.59|543.19|545.16|542.76|545.59|543.19|545.16|542.76|0
1649429440000|2022-04-08 14:50:40|545.59|543.19|545.37|542.97|545.59|543.19|545.16|542.76|0
1649429450000|2022-04-08 14:50:50|545.16|542.76|544.95|542.55|545.16|542.76|544.95|542.55|0
1649429460000|2022-04-08 14:51:00|544.73|542.33|543.24|540.84|544.73|542.33|543.24|540.84|0
1649429470000|2022-04-08 14:51:10|543.46|541.06|542.39|539.99|543.46|541.06|542.39|539.99|0
1649429480000|2022-04-08 14:51:20|541.54|539.14|541.33|538.93|541.54|539.14|541.12|538.72|0
1649429490000|2022-04-08 14:51:30|541.54|539.14|539|536.6|541.54|539.14|539|536.6|0
1649429500000|2022-04-08 14:51:40|539.42|537.02|537.94|535.54|539.42|537.02|537.72|535.32|0
1649429510000|2022-04-08 14:51:50|538.15|535.75|538.15|535.75|538.57|536.17|538.15|535.75|0
1649429520000|2022-04-08 14:52:00|537.72|535.32|537.51|535.11|537.72|535.32|537.51|535.11|0
1649429530000|2022-04-08 14:52:10|536.03|533.63|533.7|531.3|536.03|533.63|533.7|531.3|0
1649429540000|2022-04-08 14:52:20|533.49|531.09|533.28|530.88|533.7|531.3|533.28|530.88|0
1649429550000|2022-04-08 14:52:30|533.49|531.09|533.28|530.88|533.49|531.09|532.86|530.46|0
1649429560000|2022-04-08 14:52:40|533.49|531.09|533.7|531.3|533.91|531.51|533.49|531.09|0
1649429570000|2022-04-08 14:52:50|533.28|530.88|533.49|531.09|533.7|531.3|533.28|530.88|0
1649429580000|2022-04-08 14:53:00|533.7|531.3|533.39|530.99|533.7|531.3|533.39|530.99|0
1649429590000|2022-04-08 14:53:10|533.7|531.3|533.28|530.88|533.7|531.3|533.28|530.88|0
1649429600000|2022-04-08 14:53:20|533.49|531.09|533.91|531.51|533.91|531.51|533.49|531.09|0
1649429610000|2022-04-08 14:53:30|534.34|531.94|533.49|531.09|534.34|531.94|533.49|531.09|0
1649429620000|2022-04-08 14:53:40|533.28|530.88|533.91|531.51|533.91|531.51|533.07|530.67|0
1649429630000|2022-04-08 14:53:50|533.49|531.09|533.7|531.3|533.7|531.3|533.28|530.88|0
1649429640000|2022-04-08 14:54:00|533.91|531.51|533.7|531.3|534.13|531.73|533.7|531.3|0
1649429650000|2022-04-08 14:54:10|534.13|531.73|533.91|531.51|534.24|531.84|533.91|531.51|0
1649429660000|2022-04-08 14:54:20|533.7|531.3|533.49|531.09|533.7|531.3|533.28|530.88|0
1649429670000|2022-04-08 14:54:30|533.7|531.3|533.91|531.51|533.91|531.51|533.7|531.3|0
1649429680000|2022-04-08 14:54:40|534.02|531.62|533.49|531.09|534.02|531.62|533.49|531.09|0
1649429690000|2022-04-08 14:54:50|534.13|531.73|533.28|530.88|534.13|531.73|533.28|530.88|0
1649429700000|2022-04-08 14:55:00|533.7|531.3|534.34|531.94|534.34|531.94|533.7|531.3|0
1649429710000|2022-04-08 14:55:10|534.13|531.73|534.13|531.73|534.13|531.73|533.91|531.51|0
1649429720000|2022-04-08 14:55:20|534.34|531.94|533.91|531.51|534.34|531.94|533.91|531.51|0
1649429730000|2022-04-08 14:55:30|533.81|531.41|533.28|530.88|533.81|531.41|533.18|530.78|0
1649429740000|2022-04-08 14:55:40|533.07|530.67|533.6|531.2|533.6|531.2|533.07|530.67|0
1649429750000|2022-04-08 14:55:50|533.39|530.99|531.8|529.4|533.39|530.99|531.8|529.4|0
1649429760000|2022-04-08 14:56:00|531.59|529.19|531.38|528.98|531.7|529.3|531.17|528.77|0
1649429770000|2022-04-08 14:56:10|531.59|529.19|531.38|528.98|531.59|529.19|531.38|528.98|0
1649429780000|2022-04-08 14:56:20|531.8|529.4|532.22|529.82|532.22|529.82|531.8|529.4|0
1649429790000|2022-04-08 14:56:30|532.65|530.25|532.55|530.15|532.65|530.25|532.22|529.82|0
1649429800000|2022-04-08 14:56:40|532.65|530.25|532.01|529.61|533.07|530.67|532.01|529.61|0
1649429810000|2022-04-08 14:56:50|532.65|530.25|532.86|530.46|532.86|530.46|532.44|530.04|0
1649429820000|2022-04-08 14:57:00|532.44|530.04|532.44|530.04|532.44|530.04|532.01|529.61|0
1649429830000|2022-04-08 14:57:10|531.59|529.19|532.44|530.04|532.44|530.04|531.59|529.19|0
1649429840000|2022-04-08 14:57:20|532.12|529.72|532.01|529.61|532.55|530.15|532.01|529.61|0
1649429850000|2022-04-08 14:57:30|532.22|529.82|532.22|529.82|532.44|530.04|532.22|529.82|0
1649429860000|2022-04-08 14:57:40|532.44|530.04|532.01|529.61|532.44|530.04|531.8|529.4|0
1649429870000|2022-04-08 14:57:50|532.44|530.04|532.65|530.25|532.65|530.25|532.44|530.04|0
1649429880000|2022-04-08 14:58:00|532.44|530.04|532.44|530.04|532.86|530.46|532.44|530.04|0
1649429890000|2022-04-08 14:58:10|532.01|529.61|531.59|529.19|532.01|529.61|531.59|529.19|0
1649429900000|2022-04-08 14:58:20|531.38|528.98|531.38|528.98|531.38|528.98|531.17|528.77|0
1649429910000|2022-04-08 14:58:30|531.17|528.77|530.54|528.14|531.17|528.77|530.54|528.14|0
1649429920000|2022-04-08 14:58:40|530.33|527.93|531.17|528.77|531.17|528.77|530.33|527.93|0
1649429930000|2022-04-08 14:58:50|530.96|528.56|530.75|528.35|530.96|528.56|530.75|528.35|0
1649429940000|2022-04-08 14:59:00|530.54|528.14|530.96|528.56|530.96|528.56|530.33|527.93|0
1649429950000|2022-04-08 14:59:10|530.75|528.35|530.96|528.56|530.96|528.56|530.75|528.35|0
1649429960000|2022-04-08 14:59:20|530.75|528.35|530.54|528.14|530.75|528.35|530.54|528.14|0
1649429970000|2022-04-08 14:59:30|530.33|527.93|530.12|527.72|530.33|527.93|530.12|527.72|0
1649429980000|2022-04-08 14:59:40|529.9|527.5|529.9|527.5|530.12|527.72|529.9|527.5|0
1649429990000|2022-04-08 14:59:50|528.64|526.24|526.54|524.14|528.64|526.24|526.54|524.14|0
1649430000000|2022-04-08 15:00:00|527.17|524.77|527.07|524.67|527.17|524.77|527.07|524.67|0
1649430010000|2022-04-08 15:00:10|527.59|525.19|528.01|525.61|528.01|525.61|527.59|525.19|0
1649430020000|2022-04-08 15:00:20|528.64|526.24|527.8|525.4|528.64|526.24|527.8|525.4|0
1649430030000|2022-04-08 15:00:30|526.96|524.56|527.17|524.77|527.59|525.19|526.96|524.56|0
1649430040000|2022-04-08 15:00:40|527.38|524.98|527.17|524.77|527.38|524.98|526.96|524.56|0
1649430050000|2022-04-08 15:00:50|526.96|524.56|527.17|524.77|527.17|524.77|526.96|524.56|0
1649430060000|2022-04-08 15:01:00|527.38|524.98|527.59|525.19|527.59|525.19|526.96|524.56|0
1649430070000|2022-04-08 15:01:10|527.38|524.98|527.38|524.98|527.38|524.98|527.28|524.88|0
1649430080000|2022-04-08 15:01:20|526.75|524.35|526.33|523.93|526.75|524.35|526.12|523.72|0
1649430090000|2022-04-08 15:01:30|526.12|523.72|524.76|522.36|526.12|523.72|524.65|522.25|0
1649430100000|2022-04-08 15:01:40|525.07|522.67|524.23|521.83|525.07|522.67|524.23|521.83|0
1649430110000|2022-04-08 15:01:50|524.44|522.04|524.02|521.62|524.44|522.04|524.02|521.62|0
1649430120000|2022-04-08 15:02:00|524.44|522.04|523.18|520.78|524.44|522.04|523.18|520.78|0
1649430130000|2022-04-08 15:02:10|522.97|520.57|522.55|520.15|522.97|520.57|522.13|519.73|0
1649430140000|2022-04-08 15:02:20|522.76|520.36|522.97|520.57|522.97|520.57|522.55|520.15|0
1649430150000|2022-04-08 15:02:30|522.76|520.36|522.76|520.36|522.76|520.36|522.55|520.15|0
1649430160000|2022-04-08 15:02:40|522.87|520.47|522.97|520.57|522.97|520.57|522.55|520.15|0
1649430170000|2022-04-08 15:02:50|522.76|520.36|522.34|519.94|522.76|520.36|522.13|519.73|0
1649430180000|2022-04-08 15:03:00|522.55|520.15|522.76|520.36|522.76|520.36|522.34|519.94|0
1649430190000|2022-04-08 15:03:10|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1649430200000|2022-04-08 15:03:20|522.55|520.15|522.76|520.36|522.97|520.57|522.55|520.15|0
1649430210000|2022-04-08 15:03:30|522.55|520.15|522.76|520.36|522.76|520.36|522.55|520.15|0
1649430220000|2022-04-08 15:03:40|522.97|520.57|522.97|520.57|522.97|520.57|522.76|520.36|0
1649430230000|2022-04-08 15:03:50|522.76|520.36|522.76|520.36|522.76|520.36|522.55|520.15|0
1649430240000|2022-04-08 15:04:00|522.97|520.57|522.22|519.82|524.32|521.92|521.17|518.77|0
1649430250000|2022-04-08 15:04:10|521.8|519.4|522.64|520.24|522.64|520.24|521.8|519.4|0
1649430260000|2022-04-08 15:04:20|522.86|520.46|523.7|521.3|523.7|521.3|522.86|520.46|0
1649430270000|2022-04-08 15:04:30|523.49|521.09|523.07|520.67|523.49|521.09|522.86|520.46|0
1649430280000|2022-04-08 15:04:40|523.49|521.09|523.39|520.99|523.49|521.09|523.28|520.88|0
1649430290000|2022-04-08 15:04:50|523.7|521.3|524.12|521.72|524.12|521.72|523.7|521.3|0
1649430300000|2022-04-08 15:05:00|523.49|521.09|523.28|520.88|523.49|521.09|523.28|520.88|0
1649430310000|2022-04-08 15:05:10|523.49|521.09|522.86|520.46|523.49|521.09|522.86|520.46|0
1649430320000|2022-04-08 15:05:20|522.64|520.24|523.07|520.67|523.07|520.67|522.64|520.24|0
1649430330000|2022-04-08 15:05:30|523.7|521.3|523.39|520.99|523.7|521.3|523.39|520.99|0
1649430340000|2022-04-08 15:05:40|523.7|521.3|522.86|520.46|523.7|521.3|522.86|520.46|0
1649430350000|2022-04-08 15:05:50|523.07|520.67|523.07|520.67|523.28|520.88|523.07|520.67|0
1649430360000|2022-04-08 15:06:00|522.86|520.46|523.49|521.09|523.49|521.09|522.86|520.46|0
1649430370000|2022-04-08 15:06:10|523.7|521.3|524.02|521.62|524.02|521.62|523.7|521.3|0
1649430380000|2022-04-08 15:06:20|524.33|521.93|525.39|522.99|525.39|522.99|524.33|521.93|0
1649430390000|2022-04-08 15:06:30|525.6|523.2|525.6|523.2|526.23|523.83|525.6|523.2|0
1649430400000|2022-04-08 15:06:40|525.18|522.78|525.81|523.41|525.81|523.41|525.18|522.78|0
1649430410000|2022-04-08 15:06:50|526.44|524.04|526.65|524.25|526.65|524.25|526.44|524.04|0
1649430420000|2022-04-08 15:07:00|525.39|522.99|525.18|522.78|525.81|523.41|525.18|522.78|0
1649430430000|2022-04-08 15:07:10|525.39|522.99|526.02|523.62|526.02|523.62|525.39|522.99|0
1649430440000|2022-04-08 15:07:20|526.23|523.83|526.44|524.04|526.44|524.04|526.23|523.83|0
1649430450000|2022-04-08 15:07:30|526.23|523.83|526.44|524.04|526.44|524.04|526.23|523.83|0
1649430460000|2022-04-08 15:07:40|526.65|524.25|526.65|524.25|526.65|524.25|526.44|524.04|0
1649430470000|2022-04-08 15:07:50|526.86|524.46|526.86|524.46|526.86|524.46|526.65|524.25|0
1649430480000|2022-04-08 15:08:00|526.23|523.83|526.44|524.04|526.86|524.46|526.23|523.83|0
1649430490000|2022-04-08 15:08:10|526.65|524.25|526.02|523.62|526.65|524.25|526.02|523.62|0
1649430500000|2022-04-08 15:08:20|526.23|523.83|526.23|523.83|526.44|524.04|526.23|523.83|0
1649430510000|2022-04-08 15:08:30|526.44|524.04|526.23|523.83|526.44|524.04|526.23|523.83|0
1649430520000|2022-04-08 15:08:40|526.44|524.04|526.23|523.83|526.44|524.04|526.23|523.83|0
1649430530000|2022-04-08 15:08:50|526.02|523.62|526.23|523.83|526.23|523.83|526.02|523.62|0
1649430540000|2022-04-08 15:09:00|526.02|523.62|525.39|522.99|526.02|523.62|525.39|522.99|0
1649430550000|2022-04-08 15:09:10|525.6|523.2|525.39|522.99|525.6|523.2|525.39|522.99|0
1649430560000|2022-04-08 15:09:20|525.6|523.2|525.39|522.99|525.6|523.2|525.39|522.99|0
1649430570000|2022-04-08 15:09:30|525.81|523.41|526.86|524.46|526.86|524.46|525.81|523.41|0
1649430580000|2022-04-08 15:09:40|526.65|524.25|526.23|523.83|526.65|524.25|526.23|523.83|0
1649430590000|2022-04-08 15:09:50|526.02|523.62|525.6|523.2|526.23|523.83|525.6|523.2|0
1649430600000|2022-04-08 15:10:00|526.23|523.83|525.6|523.2|526.23|523.83|525.6|523.2|0
1649430610000|2022-04-08 15:10:10|525.81|523.41|526.86|524.46|526.86|524.46|525.81|523.41|0
1649430620000|2022-04-08 15:10:20|526.65|524.25|525.81|523.41|526.65|524.25|525.81|523.41|0
1649430630000|2022-04-08 15:10:30|526.23|523.83|526.44|524.04|526.44|524.04|525.81|523.41|0
1649430640000|2022-04-08 15:10:40|526.65|524.25|526.23|523.83|526.65|524.25|526.23|523.83|0
1649430650000|2022-04-08 15:10:50|526.34|523.94|526.23|523.83|526.34|523.94|526.02|523.62|0
1649430660000|2022-04-08 15:11:00|526.02|523.62|526.02|523.62|526.02|523.62|526.02|523.62|0
1649430670000|2022-04-08 15:11:10|526.23|523.83|525.6|523.2|526.23|523.83|525.6|523.2|0
1649430680000|2022-04-08 15:11:20|525.81|523.41|525.39|522.99|525.81|523.41|525.39|522.99|0
1649430690000|2022-04-08 15:11:30|524.96|522.56|524.54|522.14|524.96|522.56|524.54|522.14|0
1649430700000|2022-04-08 15:11:40|524.12|521.72|523.49|521.09|524.12|521.72|523.28|520.88|0
1649430710000|2022-04-08 15:11:50|523.7|521.3|524.75|522.35|524.75|522.35|523.7|521.3|0
1649430720000|2022-04-08 15:12:00|524.96|522.56|525.39|522.99|525.39|522.99|524.96|522.56|0
1649430730000|2022-04-08 15:12:10|525.49|523.09|524.65|522.25|525.49|523.09|524.54|522.14|0
1649430740000|2022-04-08 15:12:20|524.44|522.04|524.33|521.93|524.75|522.35|524.33|521.93|0
1649430750000|2022-04-08 15:12:30|524.54|522.14|525.17|522.77|525.17|522.77|524.54|522.14|0
1649430760000|2022-04-08 15:12:40|525.28|522.88|525.17|522.77|525.28|522.88|524.96|522.56|0
1649430770000|2022-04-08 15:12:50|525.38|522.98|524.33|521.93|525.38|522.98|524.33|521.93|0
1649430780000|2022-04-08 15:13:00|524.12|521.72|523.91|521.51|524.12|521.72|523.91|521.51|0
1649430790000|2022-04-08 15:13:10|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1649430800000|2022-04-08 15:13:20|523.49|521.09|522.96|520.56|523.49|521.09|522.96|520.56|0
1649430810000|2022-04-08 15:13:30|522.43|520.03|523.27|520.87|523.38|520.98|522.43|520.03|0
1649430820000|2022-04-08 15:13:40|523.17|520.77|523.49|521.09|523.49|521.09|523.06|520.66|0
1649430830000|2022-04-08 15:13:50|522.85|520.45|522.85|520.45|522.85|520.45|522.85|520.45|0
1649430840000|2022-04-08 15:14:00|523.7|521.3|523.27|520.87|524.12|521.72|523.27|520.87|0
1649430850000|2022-04-08 15:14:10|523.06|520.66|522.64|520.24|523.17|520.77|522.64|520.24|0
1649430860000|2022-04-08 15:14:20|522.85|520.45|523.49|521.09|523.7|521.3|522.85|520.45|0
1649430870000|2022-04-08 15:14:30|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1649430880000|2022-04-08 15:14:40|524.33|521.93|524.12|521.72|524.54|522.14|524.12|521.72|0
1649430890000|2022-04-08 15:14:50|524.33|521.93|523.91|521.51|524.33|521.93|523.91|521.51|0
1649430900000|2022-04-08 15:15:00|523.7|521.3|524.12|521.72|524.12|521.72|523.7|521.3|0
1649430910000|2022-04-08 15:15:10|523.91|521.51|524.02|521.62|524.12|521.72|523.7|521.3|0
1649430920000|2022-04-08 15:15:20|524.12|521.72|524.96|522.56|524.96|522.56|524.12|521.72|0
1649430930000|2022-04-08 15:15:30|525.38|522.98|526.65|524.25|526.65|524.25|525.38|522.98|0
1649430940000|2022-04-08 15:15:40|526.86|524.46|527.07|524.67|527.07|524.67|526.86|524.46|0
1649430950000|2022-04-08 15:15:50|526.86|524.46|526.23|523.83|526.86|524.46|526.23|523.83|0
1649430960000|2022-04-08 15:16:00|526.44|524.04|526.23|523.83|526.65|524.25|526.23|523.83|0
1649430970000|2022-04-08 15:16:10|526.44|524.04|526.44|524.04|526.44|524.04|526.23|523.83|0
1649430980000|2022-04-08 15:16:20|526.65|524.25|526.65|524.25|526.65|524.25|526.44|524.04|0
1649430990000|2022-04-08 15:16:30|526.44|524.04|526.86|524.46|526.86|524.46|526.44|524.04|0
1649431000000|2022-04-08 15:16:40|526.65|524.25|527.29|524.89|527.29|524.89|526.65|524.25|0
1649431010000|2022-04-08 15:16:50|527.07|524.67|527.29|524.89|527.29|524.89|527.07|524.67|0
1649431020000|2022-04-08 15:17:00|527.5|525.1|528.13|525.73|528.13|525.73|527.5|525.1|0
1649431030000|2022-04-08 15:17:10|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1649431040000|2022-04-08 15:17:20|528.13|525.73|526.86|524.46|528.13|525.73|526.86|524.46|0
1649431050000|2022-04-08 15:17:30|526.44|524.04|527.29|524.89|527.29|524.89|526.44|524.04|0
1649431060000|2022-04-08 15:17:40|527.07|524.67|526.23|523.83|527.07|524.67|526.23|523.83|0
1649431070000|2022-04-08 15:17:50|525.81|523.41|525.81|523.41|525.81|523.41|525.59|523.19|0
1649431080000|2022-04-08 15:18:00|525.59|523.19|524.44|522.04|525.59|523.19|524.44|522.04|0
1649431090000|2022-04-08 15:18:10|524.75|522.35|524.86|522.46|525.17|522.77|524.75|522.35|0
1649431100000|2022-04-08 15:18:20|524.54|522.14|524.86|522.46|524.86|522.46|524.54|522.14|0
1649431110000|2022-04-08 15:18:30|524.96|522.56|525.59|523.19|525.59|523.19|524.96|522.56|0
1649431120000|2022-04-08 15:18:40|526.02|523.62|526.23|523.83|526.23|523.83|525.81|523.41|0
1649431130000|2022-04-08 15:18:50|526.02|523.62|526.44|524.04|526.44|524.04|525.81|523.41|0
1649431140000|2022-04-08 15:19:00|526.13|523.73|525.59|523.19|526.13|523.73|525.59|523.19|0
1649431150000|2022-04-08 15:19:10|526.02|523.62|525.59|523.19|526.02|523.62|525.59|523.19|0
1649431160000|2022-04-08 15:19:20|525.81|523.41|525.7|523.3|526.02|523.62|525.7|523.3|0
1649431170000|2022-04-08 15:19:30|525.81|523.41|526.44|524.04|526.44|524.04|525.7|523.3|0
1649431180000|2022-04-08 15:19:40|526.65|524.25|526.65|524.25|526.65|524.25|526.44|524.04|0
1649431190000|2022-04-08 15:19:50|526.97|524.57|527.71|525.31|527.71|525.31|526.97|524.57|0
1649431200000|2022-04-08 15:20:00|527.5|525.1|528.34|525.94|528.55|526.15|527.5|525.1|0
1649431210000|2022-04-08 15:20:10|528.55|526.15|528.34|525.94|528.55|526.15|528.13|525.73|0
1649431220000|2022-04-08 15:20:20|528.55|526.15|528.88|526.48|528.88|526.48|528.34|525.94|0
1649431230000|2022-04-08 15:20:30|528.98|526.58|529.19|526.79|529.61|527.21|528.98|526.58|0
1649431240000|2022-04-08 15:20:40|528.98|526.58|528.77|526.37|528.98|526.58|528.77|526.37|0
1649431250000|2022-04-08 15:20:50|528.55|526.15|528.55|526.15|528.98|526.58|528.55|526.15|0
1649431260000|2022-04-08 15:21:00|528.34|525.94|529.19|526.79|529.19|526.79|528.34|525.94|0
1649431270000|2022-04-08 15:21:10|529.4|527|528.55|526.15|529.4|527|528.55|526.15|0
1649431280000|2022-04-08 15:21:20|528.45|526.05|528.34|525.94|528.55|526.15|528.34|525.94|0
1649431290000|2022-04-08 15:21:30|528.13|525.73|528.13|525.73|528.34|525.94|528.13|525.73|0
1649431300000|2022-04-08 15:21:40|528.03|525.63|528.13|525.73|528.13|525.73|527.92|525.52|0
1649431310000|2022-04-08 15:21:50|528.55|526.15|528.34|525.94|528.55|526.15|528.34|525.94|0
1649431320000|2022-04-08 15:22:00|528.98|526.58|528.55|526.15|528.98|526.58|528.55|526.15|0
1649431330000|2022-04-08 15:22:10|528.98|526.58|528.98|526.58|528.98|526.58|528.77|526.37|0
1649431340000|2022-04-08 15:22:20|529.19|526.79|528.98|526.58|529.19|526.79|528.98|526.58|0
1649431350000|2022-04-08 15:22:30|529.19|526.79|528.98|526.58|529.19|526.79|528.98|526.58|0
1649431360000|2022-04-08 15:22:40|529.4|527|529.19|526.79|529.4|527|529.19|526.79|0
1649431370000|2022-04-08 15:22:50|529.4|527|529.19|526.79|529.4|527|529.19|526.79|0
1649431380000|2022-04-08 15:23:00|529.61|527.21|530.25|527.85|530.25|527.85|529.61|527.21|0
1649431390000|2022-04-08 15:23:10|530.67|528.27|530.88|528.48|530.88|528.48|530.67|528.27|0
1649431400000|2022-04-08 15:23:20|530.67|528.27|530.46|528.06|530.67|528.27|530.25|527.85|0
1649431410000|2022-04-08 15:23:30|530.36|527.96|530.46|528.06|530.46|528.06|530.25|527.85|0
1649431420000|2022-04-08 15:23:40|530.67|528.27|531.1|528.7|531.1|528.7|530.67|528.27|0
1649431430000|2022-04-08 15:23:50|531.31|528.91|531.21|528.81|531.31|528.91|531.1|528.7|0
1649431440000|2022-04-08 15:24:00|531.1|528.7|530.25|527.85|531.1|528.7|530.25|527.85|0
1649431450000|2022-04-08 15:24:10|530.46|528.06|530.25|527.85|530.46|528.06|530.04|527.64|0
1649431460000|2022-04-08 15:24:20|530.67|528.27|530.46|528.06|530.67|528.27|530.46|528.06|0
1649431470000|2022-04-08 15:24:30|530.25|527.85|530.46|528.06|530.46|528.06|529.82|527.42|0
1649431480000|2022-04-08 15:24:40|530.67|528.27|530.67|528.27|530.67|528.27|530.67|528.27|0
1649431490000|2022-04-08 15:24:50|530.46|528.06|530.67|528.27|530.88|528.48|530.46|528.06|0
1649431500000|2022-04-08 15:25:00|531.31|528.91|530.88|528.48|531.31|528.91|530.88|528.48|0
1649431520000|2022-04-08 15:25:20|530.67|528.27|531.1|528.7|531.1|528.7|530.67|528.27|0
1649431530000|2022-04-08 15:25:30|531.31|528.91|530.46|528.06|531.31|528.91|530.46|528.06|0
1649431540000|2022-04-08 15:25:40|530.25|527.85|529.4|527|530.25|527.85|529.4|527|0
1649431550000|2022-04-08 15:25:50|529.61|527.21|529.3|526.9|529.82|527.42|529.3|526.9|0
1649431560000|2022-04-08 15:26:00|529.4|527|529.19|526.79|529.61|527.21|529.19|526.79|0
1649431570000|2022-04-08 15:26:10|529.61|527.21|529.4|527|529.61|527.21|529.4|527|0
1649431580000|2022-04-08 15:26:20|528.98|526.58|528.98|526.58|528.98|526.58|528.87|526.47|0
1649431590000|2022-04-08 15:26:30|528.76|526.36|528.98|526.58|528.98|526.58|528.76|526.36|0
1649431600000|2022-04-08 15:26:40|528.76|526.36|528.76|526.36|528.76|526.36|528.55|526.15|0
1649431610000|2022-04-08 15:26:50|528.87|526.47|528.98|526.58|528.98|526.58|528.87|526.47|0
1649431620000|2022-04-08 15:27:00|528.76|526.36|529.82|527.42|529.82|527.42|528.76|526.36|0
1649431630000|2022-04-08 15:27:10|530.04|527.64|530.04|527.64|530.46|528.06|530.04|527.64|0
1649431640000|2022-04-08 15:27:20|530.67|528.27|530.04|527.64|530.67|528.27|530.04|527.64|0
1649431650000|2022-04-08 15:27:30|530.25|527.85|530.04|527.64|530.25|527.85|530.04|527.64|0
1649431660000|2022-04-08 15:27:40|530.46|528.06|529.4|527|530.46|528.06|529.4|527|0
1649431670000|2022-04-08 15:27:50|529.61|527.21|529.61|527.21|529.61|527.21|529.61|527.21|0
1649431680000|2022-04-08 15:28:00|530.04|527.64|530.04|527.64|530.25|527.85|530.04|527.64|0
1649431690000|2022-04-08 15:28:10|530.25|527.85|530.25|527.85|530.46|528.06|530.25|527.85|0
1649431700000|2022-04-08 15:28:20|530.46|528.06|530.09|527.69|530.46|528.06|530.09|527.69|0
1649431710000|2022-04-08 15:28:30|529.99|527.59|529.88|527.48|529.99|527.59|529.88|527.48|0
1649431720000|2022-04-08 15:28:40|530.37|527.97|530.16|527.76|530.37|527.97|529.74|527.34|0
1649431730000|2022-04-08 15:28:50|529.95|527.55|529.53|527.13|530.16|527.76|529.53|527.13|0
1649431740000|2022-04-08 15:29:00|530.16|527.76|529.95|527.55|530.16|527.76|529.95|527.55|0
1649431750000|2022-04-08 15:29:10|529.74|527.34|529.74|527.34|529.95|527.55|529.74|527.34|0
1649431760000|2022-04-08 15:29:20|529.95|527.55|529.85|527.45|529.95|527.55|529.85|527.45|0
1649431770000|2022-04-08 15:29:30|529.95|527.55|529.53|527.13|529.95|527.55|529.53|527.13|0
1649431780000|2022-04-08 15:29:40|529.74|527.34|529.21|526.81|529.74|527.34|529.1|526.7|0
1649431790000|2022-04-08 15:29:50|529.1|526.7|528.68|526.28|529.1|526.7|528.68|526.28|0
1649431800000|2022-04-08 15:30:00|528.47|526.07|528.47|526.07|528.68|526.28|528.47|526.07|0
1649431810000|2022-04-08 15:30:10|528.26|525.86|527.84|525.44|528.26|525.86|527.84|525.44|0
1649431820000|2022-04-08 15:30:20|528.05|525.65|527.84|525.44|528.05|525.65|527.84|525.44|0
1649431830000|2022-04-08 15:30:30|528.05|525.65|527.84|525.44|528.05|525.65|527.84|525.44|0
1649431840000|2022-04-08 15:30:40|527.62|525.22|527.84|525.44|527.84|525.44|527.62|525.22|0
1649431850000|2022-04-08 15:30:50|528.05|525.65|527.84|525.44|528.05|525.65|527.62|525.22|0
1649431860000|2022-04-08 15:31:00|528.26|525.86|528.05|525.65|528.47|526.07|528.05|525.65|0
1649431870000|2022-04-08 15:31:10|527.62|525.22|525.51|523.11|527.62|525.22|525.51|523.11|0
1649431880000|2022-04-08 15:31:20|526.57|524.17|526.15|523.75|526.57|524.17|526.15|523.75|0
1649431890000|2022-04-08 15:31:30|526.36|523.96|526.78|524.38|526.78|524.38|526.36|523.96|0
1649431900000|2022-04-08 15:31:40|527.41|525.01|527.2|524.8|527.62|525.22|527.2|524.8|0
1649431910000|2022-04-08 15:31:50|526.99|524.59|526.78|524.38|526.99|524.59|526.78|524.38|0
1649431920000|2022-04-08 15:32:00|526.36|523.96|526.15|523.75|526.36|523.96|526.15|523.75|0
1649431930000|2022-04-08 15:32:10|526.36|523.96|525.72|523.32|526.36|523.96|525.51|523.11|0
1649431940000|2022-04-08 15:32:20|525.3|522.9|525.51|523.11|525.51|523.11|525.3|522.9|0
1649431950000|2022-04-08 15:32:30|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1649431960000|2022-04-08 15:32:40|525.94|523.54|526.78|524.38|526.78|524.38|525.94|523.54|0
1649431970000|2022-04-08 15:32:50|526.36|523.96|526.57|524.17|526.57|524.17|526.36|523.96|0
1649431980000|2022-04-08 15:33:00|526.15|523.75|525.3|522.9|526.15|523.75|525.3|522.9|0
1649431990000|2022-04-08 15:33:10|525.51|523.11|524.46|522.06|525.51|523.11|524.46|522.06|0
1649432000000|2022-04-08 15:33:20|524.25|521.85|524.46|522.06|524.78|522.38|524.25|521.85|0
1649432010000|2022-04-08 15:33:30|524.67|522.27|524.88|522.48|525.09|522.69|524.67|522.27|0
1649432020000|2022-04-08 15:33:40|525.09|522.69|525.41|523.01|525.41|523.01|525.09|522.69|0
1649432030000|2022-04-08 15:33:50|525.3|522.9|525.3|522.9|525.3|522.9|525.09|522.69|0
1649432040000|2022-04-08 15:34:00|525.09|522.69|525.51|523.11|525.72|523.32|525.09|522.69|0
1649432050000|2022-04-08 15:34:10|525.93|523.53|526.15|523.75|526.15|523.75|525.51|523.11|0
1649432060000|2022-04-08 15:34:20|526.36|523.96|526.57|524.17|526.57|524.17|526.36|523.96|0
1649432070000|2022-04-08 15:34:30|526.78|524.38|527.2|524.8|527.2|524.8|526.78|524.38|0
1649432080000|2022-04-08 15:34:40|527.41|525.01|527.1|524.7|527.41|525.01|526.99|524.59|0
1649432090000|2022-04-08 15:34:50|526.99|524.59|526.36|523.96|526.99|524.59|526.36|523.96|0
1649432100000|2022-04-08 15:35:00|526.47|524.07|526.78|524.38|527.1|524.7|526.47|524.07|0
1649432110000|2022-04-08 15:35:10|526.57|524.17|526.57|524.17|526.99|524.59|526.57|524.17|0
1649432120000|2022-04-08 15:35:20|526.99|524.59|526.99|524.59|527.2|524.8|526.99|524.59|0
1649432130000|2022-04-08 15:35:30|527.2|524.8|527.62|525.22|527.62|525.22|527.2|524.8|0
1649432140000|2022-04-08 15:35:40|528.47|526.07|528.89|526.49|529|526.6|528.47|526.07|0
1649432150000|2022-04-08 15:35:50|529.1|526.7|528.68|526.28|529.1|526.7|528.68|526.28|0
1649432160000|2022-04-08 15:36:00|528.37|525.97|528.89|526.49|528.89|526.49|528.37|525.97|0
1649432170000|2022-04-08 15:36:10|529.95|527.55|530.37|527.97|530.37|527.97|529.95|527.55|0
1649432180000|2022-04-08 15:36:20|530.58|528.18|531.22|528.82|531.22|528.82|530.58|528.18|0
1649432190000|2022-04-08 15:36:30|531.01|528.61|531.01|528.61|531.01|528.61|531.01|528.61|0
1649432200000|2022-04-08 15:36:40|531.22|528.82|531.12|528.72|531.22|528.82|531.01|528.61|0
1649432210000|2022-04-08 15:36:50|531.43|529.03|532.49|530.09|532.7|530.3|531.43|529.03|0
1649432220000|2022-04-08 15:37:00|532.7|530.3|531.85|529.45|532.7|530.3|531.85|529.45|0
1649432230000|2022-04-08 15:37:10|531.64|529.24|532.28|529.88|532.28|529.88|531.64|529.24|0
1649432240000|2022-04-08 15:37:20|532.07|529.67|531.64|529.24|532.07|529.67|531.64|529.24|0
1649432250000|2022-04-08 15:37:30|531.85|529.45|532.49|530.09|532.49|530.09|531.85|529.45|0
1649432260000|2022-04-08 15:37:40|532.28|529.88|531.85|529.45|532.28|529.88|531.64|529.24|0
1649432270000|2022-04-08 15:37:50|531.43|529.03|531.64|529.24|531.64|529.24|531.43|529.03|0
1649432280000|2022-04-08 15:38:00|531.43|529.03|531.43|529.03|531.43|529.03|531.22|528.82|0
1649432290000|2022-04-08 15:38:10|531.22|528.82|531.01|528.61|531.22|528.82|530.8|528.4|0
1649432300000|2022-04-08 15:38:20|530.8|528.4|530.16|527.76|530.8|528.4|530.16|527.76|0
1649432310000|2022-04-08 15:38:30|529.74|527.34|529.53|527.13|529.95|527.55|529.53|527.13|0
1649432320000|2022-04-08 15:38:40|529.74|527.34|529.95|527.55|529.95|527.55|529.53|527.13|0
1649432330000|2022-04-08 15:38:50|530.48|528.08|530.37|527.97|530.58|528.18|529.95|527.55|0
1649432340000|2022-04-08 15:39:00|529.95|527.55|530.58|528.18|530.58|528.18|529.95|527.55|0
1649432350000|2022-04-08 15:39:10|530.37|527.97|530.37|527.97|530.58|528.18|530.37|527.97|0
1649432360000|2022-04-08 15:39:20|529.95|527.55|529.74|527.34|529.95|527.55|529.74|527.34|0
1649432370000|2022-04-08 15:39:30|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1649432380000|2022-04-08 15:39:40|529.31|526.91|528.26|525.86|529.31|526.91|528.26|525.86|0
1649432390000|2022-04-08 15:39:50|528.47|526.07|528.47|526.07|528.47|526.07|528.26|525.86|0
1649432400000|2022-04-08 15:40:00|529.31|526.91|528.26|525.86|529.31|526.91|528.04|525.64|0
1649432410000|2022-04-08 15:40:10|528.47|526.07|528.68|526.28|528.89|526.49|528.47|526.07|0
1649432430000|2022-04-08 15:40:30|528.89|526.49|528.26|525.86|528.89|526.49|528.26|525.86|0
1649432440000|2022-04-08 15:40:40|528.04|525.64|528.26|525.86|528.47|526.07|528.04|525.64|0
1649432450000|2022-04-08 15:40:50|528.47|526.07|528.89|526.49|528.89|526.49|528.47|526.07|0
1649432460000|2022-04-08 15:41:00|528.79|526.39|529.1|526.7|529.1|526.7|528.47|526.07|0
1649432470000|2022-04-08 15:41:10|528.04|525.64|528.26|525.86|528.26|525.86|528.04|525.64|0
1649432480000|2022-04-08 15:41:20|528.47|526.07|529.52|527.12|529.52|527.12|528.47|526.07|0
1649432500000|2022-04-08 15:41:40|529.74|527.34|529.52|527.12|529.74|527.34|529.52|527.12|0
1649432510000|2022-04-08 15:41:50|529.74|527.34|529.52|527.12|529.74|527.34|529.52|527.12|0
1649432520000|2022-04-08 15:42:00|529.95|527.55|529.1|526.7|529.95|527.55|529.1|526.7|0
1649432530000|2022-04-08 15:42:10|529.31|526.91|530.58|528.18|530.58|528.18|529.31|526.91|0
1649432540000|2022-04-08 15:42:20|530.37|527.97|530.58|528.18|531.01|528.61|530.37|527.97|0
1649432550000|2022-04-08 15:42:30|530.37|527.97|530.37|527.97|530.37|527.97|530.16|527.76|0
1649432560000|2022-04-08 15:42:40|530.16|527.76|529.95|527.55|530.37|527.97|529.95|527.55|0
1649432570000|2022-04-08 15:42:50|530.16|527.76|529.31|526.91|530.16|527.76|529.31|526.91|0
1649432580000|2022-04-08 15:43:00|528.89|526.49|529.31|526.91|529.31|526.91|528.89|526.49|0
1649432590000|2022-04-08 15:43:10|529.52|527.12|528.89|526.49|529.52|527.12|528.89|526.49|0
1649432600000|2022-04-08 15:43:20|528.68|526.28|529.52|527.12|529.52|527.12|528.68|526.28|0
1649432610000|2022-04-08 15:43:30|529.31|526.91|529.52|527.12|529.52|527.12|529.31|526.91|0
1649432620000|2022-04-08 15:43:40|529.74|527.34|529.52|527.12|529.95|527.55|529.52|527.12|0
1649432630000|2022-04-08 15:43:50|529.31|526.91|529.1|526.7|529.31|526.91|529.1|526.7|0
1649432640000|2022-04-08 15:44:00|529.31|526.91|529.52|527.12|529.74|527.34|529.31|526.91|0
1649432650000|2022-04-08 15:44:10|529.31|526.91|528.04|525.64|529.31|526.91|528.04|525.64|0
1649432660000|2022-04-08 15:44:20|528.47|526.07|528.04|525.64|528.47|526.07|527.83|525.43|0
1649432670000|2022-04-08 15:44:30|527.83|525.43|527.62|525.22|528.04|525.64|527.62|525.22|0
1649432680000|2022-04-08 15:44:40|527.83|525.43|528.26|525.86|528.26|525.86|527.83|525.43|0
1649432690000|2022-04-08 15:44:50|528.89|526.49|529.52|527.12|529.52|527.12|528.89|526.49|0
1649432700000|2022-04-08 15:45:00|529.95|527.55|530.58|528.18|531.43|529.03|529.95|527.55|0
1649432710000|2022-04-08 15:45:10|530.37|527.97|531.01|528.61|531.01|528.61|530.16|527.76|0
1649432720000|2022-04-08 15:45:20|530.58|528.18|530.79|528.39|530.79|528.39|530.58|528.18|0
1649432730000|2022-04-08 15:45:30|530.58|528.18|530.16|527.76|530.58|528.18|530.16|527.76|0
1649432740000|2022-04-08 15:45:40|529.52|527.12|529.1|526.7|529.52|527.12|529.1|526.7|0
1649432750000|2022-04-08 15:45:50|529.31|526.91|529.52|527.12|529.52|527.12|529.31|526.91|0
1649432760000|2022-04-08 15:46:00|529.74|527.34|529.52|527.12|529.74|527.34|529.52|527.12|0
1649432770000|2022-04-08 15:46:10|529.31|526.91|528.25|525.85|529.31|526.91|528.25|525.85|0
1649432780000|2022-04-08 15:46:20|528.68|526.28|529.42|527.02|529.42|527.02|528.47|526.07|0
1649432790000|2022-04-08 15:46:30|529.52|527.12|528.89|526.49|529.52|527.12|528.89|526.49|0
1649432800000|2022-04-08 15:46:40|528.68|526.28|528.25|525.85|528.68|526.28|528.25|525.85|0
1649432810000|2022-04-08 15:46:50|528.47|526.07|527.2|524.8|528.47|526.07|527.2|524.8|0
1649432820000|2022-04-08 15:47:00|527.62|525.22|526.99|524.59|527.62|525.22|526.99|524.59|0
1649432830000|2022-04-08 15:47:10|526.78|524.38|526.35|523.95|526.78|524.38|526.35|523.95|0
1649432840000|2022-04-08 15:47:20|525.93|523.53|525.51|523.11|525.93|523.53|525.51|523.11|0
1649432850000|2022-04-08 15:47:30|526.35|523.95|526.78|524.38|526.78|524.38|526.14|523.74|0
1649432860000|2022-04-08 15:47:40|526.56|524.16|526.56|524.16|526.56|524.16|526.56|524.16|0
1649432870000|2022-04-08 15:47:50|526.35|523.95|526.78|524.38|526.78|524.38|526.35|523.95|0
1649432880000|2022-04-08 15:48:00|526.99|524.59|526.56|524.16|526.99|524.59|526.56|524.16|0
1649432890000|2022-04-08 15:48:10|526.35|523.95|526.14|523.74|526.35|523.95|526.14|523.74|0
1649432900000|2022-04-08 15:48:20|525.93|523.53|526.14|523.74|526.14|523.74|525.83|523.43|0
1649432910000|2022-04-08 15:48:30|525.93|523.53|525.72|523.32|525.93|523.53|525.51|523.11|0
1649432920000|2022-04-08 15:48:40|525.51|523.11|525.72|523.32|526.04|523.64|525.51|523.11|0
1649432930000|2022-04-08 15:48:50|526.14|523.74|525.93|523.53|526.14|523.74|525.93|523.53|0
1649432940000|2022-04-08 15:49:00|526.14|523.74|525.62|523.22|526.14|523.74|525.62|523.22|0
1649432950000|2022-04-08 15:49:10|525.51|523.11|526.46|524.06|526.46|524.06|524.88|522.48|0
1649432960000|2022-04-08 15:49:20|526.56|524.16|526.99|524.59|526.99|524.59|526.56|524.16|0
1649432970000|2022-04-08 15:49:30|527.2|524.8|528.04|525.64|528.25|525.85|527.2|524.8|0
1649432980000|2022-04-08 15:49:40|528.25|525.85|528.15|525.75|528.47|526.07|528.15|525.75|0
1649432990000|2022-04-08 15:49:50|528.25|525.85|528.89|526.49|528.89|526.49|528.25|525.85|0
1649433000000|2022-04-08 15:50:00|528.68|526.28|528.68|526.28|529.52|527.12|528.68|526.28|0
1649433010000|2022-04-08 15:50:10|528.47|526.07|528.25|525.85|528.47|526.07|528.25|525.85|0
1649433020000|2022-04-08 15:50:20|528.04|525.64|527.62|525.22|528.25|525.85|527.62|525.22|0
1649433030000|2022-04-08 15:50:30|527.41|525.01|527.41|525.01|527.41|525.01|527.2|524.8|0
1649433040000|2022-04-08 15:50:40|527.62|525.22|528.04|525.64|528.04|525.64|527.62|525.22|0
1649433050000|2022-04-08 15:50:50|528.25|525.85|527.41|525.01|528.47|526.07|527.41|525.01|0
1649433060000|2022-04-08 15:51:00|527.62|525.22|527.2|524.8|527.62|525.22|527.2|524.8|0
1649433070000|2022-04-08 15:51:10|526.99|524.59|526.78|524.38|526.99|524.59|526.56|524.16|0
1649433080000|2022-04-08 15:51:20|526.14|523.74|526.14|523.74|526.35|523.95|526.14|523.74|0
1649433090000|2022-04-08 15:51:30|526.56|524.16|526.56|524.16|526.56|524.16|526.35|523.95|0
1649433100000|2022-04-08 15:51:40|526.77|524.37|526.99|524.59|526.99|524.59|526.77|524.37|0
1649433110000|2022-04-08 15:51:50|527.2|524.8|527.41|525.01|527.41|525.01|527.2|524.8|0
1649433120000|2022-04-08 15:52:00|526.99|524.59|528.46|526.06|528.46|526.06|526.99|524.59|0
1649433130000|2022-04-08 15:52:10|528.25|525.85|528.04|525.64|528.25|525.85|528.04|525.64|0
1649433140000|2022-04-08 15:52:20|527.62|525.22|527.41|525.01|527.83|525.43|527.41|525.01|0
1649433150000|2022-04-08 15:52:30|527.2|524.8|526.35|523.95|527.2|524.8|526.35|523.95|0
1649433160000|2022-04-08 15:52:40|526.88|524.48|526.99|524.59|526.99|524.59|526.88|524.48|0
1649433170000|2022-04-08 15:52:50|526.35|523.95|526.56|524.16|526.56|524.16|526.35|523.95|0
1649433180000|2022-04-08 15:53:00|526.35|523.95|526.14|523.74|526.56|524.16|526.14|523.74|0
1649433190000|2022-04-08 15:53:10|526.35|523.95|525.72|523.32|526.35|523.95|525.72|523.32|0
1649433200000|2022-04-08 15:53:20|525.93|523.53|525.09|522.69|525.93|523.53|525.09|522.69|0
1649433210000|2022-04-08 15:53:30|525.51|523.11|525.51|523.11|525.72|523.32|525.51|523.11|0
1649433220000|2022-04-08 15:53:40|525.41|523.01|526.35|523.95|526.35|523.95|525.41|523.01|0
1649433230000|2022-04-08 15:53:50|526.14|523.74|526.56|524.16|526.56|524.16|526.14|523.74|0
1649433240000|2022-04-08 15:54:00|526.35|523.95|526.56|524.16|526.77|524.37|526.35|523.95|0
1649433250000|2022-04-08 15:54:10|527.41|525.01|527.2|524.8|527.41|525.01|526.99|524.59|0
1649433260000|2022-04-08 15:54:20|527.41|525.01|527.2|524.8|527.41|525.01|527.2|524.8|0
1649433270000|2022-04-08 15:54:30|527.62|525.22|527.2|524.8|527.62|525.22|527.2|524.8|0
1649433280000|2022-04-08 15:54:40|527.62|525.22|528.04|525.64|528.04|525.64|527.62|525.22|0
1649433290000|2022-04-08 15:54:50|528.25|525.85|528.25|525.85|528.25|525.85|527.83|525.43|0
1649433300000|2022-04-08 15:55:00|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1649433310000|2022-04-08 15:55:10|528.46|526.06|529.31|526.91|529.31|526.91|528.46|526.06|0
1649433320000|2022-04-08 15:55:20|529.52|527.12|528.79|526.39|529.52|527.12|528.79|526.39|0
1649433330000|2022-04-08 15:55:30|528.46|526.06|528.04|525.64|528.68|526.28|528.04|525.64|0
1649433340000|2022-04-08 15:55:40|528.25|525.85|529.31|526.91|529.52|527.12|528.25|525.85|0
1649433350000|2022-04-08 15:55:50|528.89|526.49|529.31|526.91|529.52|527.12|528.89|526.49|0
1649433360000|2022-04-08 15:56:00|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1649433370000|2022-04-08 15:56:10|528.89|526.49|528.68|526.28|528.89|526.49|528.68|526.28|0
1649433380000|2022-04-08 15:56:20|528.46|526.06|527.62|525.22|528.46|526.06|527.62|525.22|0
1649433390000|2022-04-08 15:56:30|527.83|525.43|526.98|524.58|527.83|525.43|526.98|524.58|0
1649433400000|2022-04-08 15:56:40|527.09|524.69|526.77|524.37|527.09|524.69|526.77|524.37|0
1649433410000|2022-04-08 15:56:50|526.56|524.16|526.14|523.74|526.56|524.16|526.14|523.74|0
1649433420000|2022-04-08 15:57:00|525.93|523.53|526.35|523.95|526.35|523.95|525.83|523.43|0
1649433430000|2022-04-08 15:57:10|526.98|524.58|527.2|524.8|527.2|524.8|526.98|524.58|0
1649433440000|2022-04-08 15:57:20|526.98|524.58|526.35|523.95|526.98|524.58|526.14|523.74|0
1649433450000|2022-04-08 15:57:30|526.14|523.74|526.14|523.74|526.14|523.74|525.93|523.53|0
1649433460000|2022-04-08 15:57:40|526.56|524.16|525.93|523.53|526.56|524.16|525.93|523.53|0
1649433470000|2022-04-08 15:57:50|525.72|523.32|525.3|522.9|525.72|523.32|525.3|522.9|0
1649433480000|2022-04-08 15:58:00|525.72|523.32|525.93|523.53|525.93|523.53|525.72|523.32|0
1649433490000|2022-04-08 15:58:10|525.72|523.32|525.51|523.11|525.72|523.32|525.3|522.9|0
1649433500000|2022-04-08 15:58:20|525.93|523.53|526.56|524.16|526.56|524.16|525.93|523.53|0
1649433510000|2022-04-08 15:58:30|526.35|523.95|526.35|523.95|526.35|523.95|526.14|523.74|0
1649433520000|2022-04-08 15:58:40|526.14|523.74|526.04|523.64|526.35|523.95|526.04|523.64|0
1649433530000|2022-04-08 15:58:50|526.25|523.85|525.72|523.32|526.25|523.85|525.72|523.32|0
1649433540000|2022-04-08 15:59:00|525.62|523.22|525.51|523.11|525.93|523.53|525.51|523.11|0
1649433550000|2022-04-08 15:59:10|525.09|522.69|524.87|522.47|525.09|522.69|524.87|522.47|0
1649433560000|2022-04-08 15:59:20|525.3|522.9|525.72|523.32|525.72|523.32|525.3|522.9|0
1649433570000|2022-04-08 15:59:30|525.51|523.11|525.3|522.9|525.72|523.32|525.3|522.9|0
1649433580000|2022-04-08 15:59:40|525.19|522.79|526.35|523.95|526.35|523.95|525.19|522.79|0
1649433590000|2022-04-08 15:59:50|526.25|523.85|526.56|524.16|526.56|524.16|526.14|523.74|0
1649433600000|2022-04-08 16:00:00|526.77|524.37|525.93|523.53|526.77|524.37|525.93|523.53|0
1649433610000|2022-04-08 16:00:10|525.83|523.43|524.24|521.84|525.83|523.43|524.24|521.84|0
1649433620000|2022-04-08 16:00:20|524.45|522.05|524.87|522.47|525.3|522.9|524.24|521.84|0
1649433630000|2022-04-08 16:00:30|524.66|522.26|526.35|523.95|526.35|523.95|524.66|522.26|0
1649433640000|2022-04-08 16:00:40|526.56|524.16|526.56|524.16|526.77|524.37|526.56|524.16|0
1649433650000|2022-04-08 16:00:50|525.93|523.53|526.14|523.74|526.35|523.95|525.93|523.53|0
1649433660000|2022-04-08 16:01:00|526.56|524.16|525.93|523.53|526.56|524.16|525.93|523.53|0
1649433670000|2022-04-08 16:01:10|525.72|523.32|525.72|523.32|525.83|523.43|525.72|523.32|0
1649433680000|2022-04-08 16:01:20|525.51|523.11|525.72|523.32|525.93|523.53|525.3|522.9|0
1649433690000|2022-04-08 16:01:30|525.93|523.53|526.14|523.74|526.14|523.74|525.93|523.53|0
1649433700000|2022-04-08 16:01:40|526.77|524.37|526.35|523.95|526.77|524.37|526.35|523.95|0
1649433710000|2022-04-08 16:01:50|526.14|523.74|525.19|522.79|526.14|523.74|525.19|522.79|0
1649433720000|2022-04-08 16:02:00|525.72|523.32|525.93|523.53|525.93|523.53|525.72|523.32|0
1649433730000|2022-04-08 16:02:10|526.14|523.74|526.98|524.58|526.98|524.58|526.14|523.74|0
1649433740000|2022-04-08 16:02:20|526.77|524.37|526.98|524.58|526.98|524.58|526.77|524.37|0
1649433750000|2022-04-08 16:02:30|526.35|523.95|526.77|524.37|526.77|524.37|526.35|523.95|0
1649433760000|2022-04-08 16:02:40|526.56|524.16|526.77|524.37|526.98|524.58|526.56|524.16|0
1649433770000|2022-04-08 16:02:50|526.98|524.58|526.35|523.95|526.98|524.58|526.35|523.95|0
1649433780000|2022-04-08 16:03:00|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1649433790000|2022-04-08 16:03:10|526.14|523.74|526.14|523.74|526.35|523.95|525.83|523.43|0
1649433800000|2022-04-08 16:03:20|526.56|524.16|526.35|523.95|526.56|524.16|526.14|523.74|0
1649433810000|2022-04-08 16:03:30|525.93|523.53|525.83|523.43|525.93|523.53|525.72|523.32|0
1649433820000|2022-04-08 16:03:40|525.72|523.32|525.72|523.32|526.04|523.64|525.72|523.32|0
1649433830000|2022-04-08 16:03:50|525.93|523.53|525.08|522.68|525.93|523.53|525.08|522.68|0
1649433840000|2022-04-08 16:04:00|524.87|522.47|524.66|522.26|524.87|522.47|524.66|522.26|0
1649433850000|2022-04-08 16:04:10|524.24|521.84|524.45|522.05|524.45|522.05|524.24|521.84|0
1649433860000|2022-04-08 16:04:20|524.66|522.26|524.66|522.26|524.87|522.47|524.66|522.26|0
1649433870000|2022-04-08 16:04:30|525.3|522.9|525.3|522.9|525.3|522.9|525.19|522.79|0
1649433880000|2022-04-08 16:04:40|525.19|522.79|525.62|523.22|525.72|523.32|525.19|522.79|0
1649433890000|2022-04-08 16:04:50|525.51|523.11|525.62|523.22|525.93|523.53|525.51|523.11|0
1649433900000|2022-04-08 16:05:00|525.72|523.32|525.93|523.53|525.93|523.53|525.72|523.32|0
1649433910000|2022-04-08 16:05:10|525.51|523.11|524.45|522.05|525.51|523.11|524.35|521.95|0
1649433920000|2022-04-08 16:05:20|524.66|522.26|525.08|522.68|525.08|522.68|524.66|522.26|0
1649433930000|2022-04-08 16:05:30|525.29|522.89|524.98|522.58|525.51|523.11|524.98|522.58|0
1649433940000|2022-04-08 16:05:40|525.29|522.89|525.51|523.11|525.51|523.11|525.29|522.89|0
1649433950000|2022-04-08 16:05:50|525.72|523.32|525.72|523.32|525.72|523.32|525.62|523.22|0
1649433960000|2022-04-08 16:06:00|525.93|523.53|526.35|523.95|526.35|523.95|525.93|523.53|0
1649433970000|2022-04-08 16:06:10|526.14|523.74|525.93|523.53|526.14|523.74|525.93|523.53|0
1649433980000|2022-04-08 16:06:20|526.14|523.74|526.35|523.95|526.35|523.95|526.14|523.74|0
1649433990000|2022-04-08 16:06:30|526.14|523.74|525.93|523.53|526.35|523.95|525.93|523.53|0
1649434000000|2022-04-08 16:06:40|525.51|523.11|525.51|523.11|525.62|523.22|525.29|522.89|0
1649434010000|2022-04-08 16:06:50|525.29|522.89|525.93|523.53|525.93|523.53|525.29|522.89|0
1649434020000|2022-04-08 16:07:00|526.14|523.74|526.35|523.95|526.35|523.95|526.14|523.74|0
1649434030000|2022-04-08 16:07:10|526.25|523.85|525.93|523.53|526.25|523.85|525.93|523.53|0
1649434040000|2022-04-08 16:07:20|526.14|523.74|525.93|523.53|526.14|523.74|525.72|523.32|0
1649434050000|2022-04-08 16:07:30|526.35|523.95|526.14|523.74|526.35|523.95|526.14|523.74|0
1649434060000|2022-04-08 16:07:40|526.25|523.85|527.19|524.79|527.19|524.79|526.25|523.85|0
1649434070000|2022-04-08 16:07:50|527.62|525.22|527.19|524.79|527.62|525.22|527.19|524.79|0
1649434080000|2022-04-08 16:08:00|527.4|525|528.25|525.85|528.25|525.85|527.4|525|0
1649434090000|2022-04-08 16:08:10|528.04|525.64|527.83|525.43|528.04|525.64|527.62|525.22|0
1649434100000|2022-04-08 16:08:20|528.04|525.64|527.83|525.43|528.25|525.85|527.83|525.43|0
1649434110000|2022-04-08 16:08:30|527.62|525.22|527.83|525.43|527.83|525.43|527.62|525.22|0
1649434120000|2022-04-08 16:08:40|527.19|524.79|526.77|524.37|527.19|524.79|526.77|524.37|0
1649434130000|2022-04-08 16:08:50|526.56|524.16|525.93|523.53|526.56|524.16|525.93|523.53|0
1649434140000|2022-04-08 16:09:00|525.5|523.1|525.08|522.68|525.5|523.1|525.08|522.68|0
1649434150000|2022-04-08 16:09:10|524.87|522.47|524.87|522.47|525.08|522.68|524.87|522.47|0
1649434160000|2022-04-08 16:09:20|525.29|522.89|525.93|523.53|525.93|523.53|525.29|522.89|0
1649434170000|2022-04-08 16:09:30|525.72|523.32|526.14|523.74|526.14|523.74|525.5|523.1|0
1649434180000|2022-04-08 16:09:40|526.46|524.06|526.77|524.37|526.77|524.37|526.46|524.06|0
1649434190000|2022-04-08 16:09:50|526.56|524.16|526.56|524.16|526.77|524.37|526.56|524.16|0
1649434200000|2022-04-08 16:10:00|526.98|524.58|526.77|524.37|526.98|524.58|526.77|524.37|0
1649434210000|2022-04-08 16:10:10|526.56|524.16|526.98|524.58|526.98|524.58|526.56|524.16|0
1649434220000|2022-04-08 16:10:20|527.19|524.79|527.62|525.22|527.62|525.22|527.19|524.79|0
1649434230000|2022-04-08 16:10:30|527.4|525|526.35|523.95|527.4|525|526.35|523.95|0
1649434240000|2022-04-08 16:10:40|526.56|524.16|526.14|523.74|526.56|524.16|525.93|523.53|0
1649434250000|2022-04-08 16:10:50|525.93|523.53|525.5|523.1|525.93|523.53|525.5|523.1|0
1649434260000|2022-04-08 16:11:00|525.08|522.68|525.08|522.68|525.29|522.89|525.08|522.68|0
1649434270000|2022-04-08 16:11:10|525.19|522.79|524.45|522.05|525.19|522.79|524.45|522.05|0
1649434280000|2022-04-08 16:11:20|524.24|521.84|524.45|522.05|524.45|522.05|523.82|521.42|0
1649434290000|2022-04-08 16:11:30|525.08|522.68|525.93|523.53|525.93|523.53|525.08|522.68|0
1649434300000|2022-04-08 16:11:40|525.5|523.1|525.93|523.53|525.93|523.53|525.5|523.1|0
1649434310000|2022-04-08 16:11:50|526.14|523.74|526.14|523.74|526.14|523.74|525.72|523.32|0
1649434320000|2022-04-08 16:12:00|526.35|523.95|526.56|524.16|526.56|524.16|526.35|523.95|0
1649434330000|2022-04-08 16:12:10|526.35|523.95|526.35|523.95|526.35|523.95|526.14|523.74|0
1649434340000|2022-04-08 16:12:20|526.56|524.16|526.98|524.58|526.98|524.58|526.56|524.16|0
1649434350000|2022-04-08 16:12:30|527.09|524.69|528.25|525.85|528.25|525.85|527.09|524.69|0
1649434360000|2022-04-08 16:12:40|528.78|526.38|527.83|525.43|528.78|526.38|527.83|525.43|0
1649434370000|2022-04-08 16:12:50|528.25|525.85|528.25|525.85|528.25|525.85|528.04|525.64|0
1649434380000|2022-04-08 16:13:00|528.46|526.06|528.46|526.06|528.67|526.27|528.46|526.06|0
1649434390000|2022-04-08 16:13:10|528.88|526.48|529.09|526.69|529.09|526.69|528.88|526.48|0
1649434400000|2022-04-08 16:13:20|529.31|526.91|529.09|526.69|529.31|526.91|529.09|526.69|0
1649434410000|2022-04-08 16:13:30|529.31|526.91|530.36|527.96|530.36|527.96|529.31|526.91|0
1649434420000|2022-04-08 16:13:40|530.58|528.18|530.36|527.96|530.79|528.39|530.36|527.96|0
1649434430000|2022-04-08 16:13:50|530.15|527.75|529.2|526.8|530.15|527.75|529.2|526.8|0
1649434440000|2022-04-08 16:14:00|529.42|527.02|528.88|526.48|529.42|527.02|528.88|526.48|0
1649434450000|2022-04-08 16:14:10|528.67|526.27|528.78|526.38|528.78|526.38|528.67|526.27|0
1649434460000|2022-04-08 16:14:20|528.67|526.27|528.25|525.85|528.67|526.27|528.25|525.85|0
1649434470000|2022-04-08 16:14:30|528.04|525.64|528.25|525.85|528.25|525.85|528.04|525.64|0
1649434480000|2022-04-08 16:14:40|528.04|525.64|527.83|525.43|528.25|525.85|527.83|525.43|0
1649434490000|2022-04-08 16:14:50|527.61|525.21|527.83|525.43|527.83|525.43|527.61|525.21|0
1649434500000|2022-04-08 16:15:00|527.4|525|528.04|525.64|528.04|525.64|527.4|525|0
1649434510000|2022-04-08 16:15:10|528.25|525.85|529.09|526.69|529.09|526.69|528.25|525.85|0
1649434520000|2022-04-08 16:15:20|528.88|526.48|528.88|526.48|528.88|526.48|528.67|526.27|0
1649434530000|2022-04-08 16:15:30|529.94|527.54|529.94|527.54|529.94|527.54|529.73|527.33|0
1649434540000|2022-04-08 16:15:40|529.73|527.33|529.52|527.12|529.73|527.33|529.52|527.12|0
1649434550000|2022-04-08 16:15:50|529.31|526.91|529.94|527.54|530.15|527.75|529.31|526.91|0
1649434560000|2022-04-08 16:16:00|529.73|527.33|529.73|527.33|529.94|527.54|529.73|527.33|0
1649434570000|2022-04-08 16:16:10|529.52|527.12|529.09|526.69|529.52|527.12|529.09|526.69|0
1649434580000|2022-04-08 16:16:20|528.88|526.48|528.46|526.06|528.88|526.48|528.46|526.06|0
1649434590000|2022-04-08 16:16:30|528.67|526.27|528.25|525.85|528.67|526.27|528.04|525.64|0
1649434600000|2022-04-08 16:16:40|528.36|525.96|527.83|525.43|528.46|526.06|527.83|525.43|0
1649434610000|2022-04-08 16:16:50|528.67|526.27|529.09|526.69|529.09|526.69|528.67|526.27|0
1649434620000|2022-04-08 16:17:00|527.94|525.54|527.83|525.43|528.04|525.64|527.61|525.21|0
1649434630000|2022-04-08 16:17:10|528.04|525.64|527.61|525.21|528.04|525.64|527.61|525.21|0
1649434640000|2022-04-08 16:17:20|527.4|525|527.19|524.79|527.4|525|527.19|524.79|0
1649434650000|2022-04-08 16:17:30|526.98|524.58|525.71|523.31|526.98|524.58|525.71|523.31|0
1649434660000|2022-04-08 16:17:40|525.92|523.52|525.5|523.1|525.92|523.52|525.08|522.68|0
1649434670000|2022-04-08 16:17:50|525.71|523.31|526.35|523.95|526.35|523.95|525.71|523.31|0
1649434680000|2022-04-08 16:18:00|526.14|523.74|526.56|524.16|526.56|524.16|526.14|523.74|0
1649434690000|2022-04-08 16:18:10|526.77|524.37|526.35|523.95|526.77|524.37|526.35|523.95|0
1649434700000|2022-04-08 16:18:20|526.77|524.37|526.35|523.95|526.77|524.37|526.35|523.95|0
1649434710000|2022-04-08 16:18:30|526.14|523.74|525.92|523.52|526.14|523.74|525.92|523.52|0
1649434720000|2022-04-08 16:18:40|526.56|524.16|525.92|523.52|526.56|524.16|525.92|523.52|0
1649434730000|2022-04-08 16:18:50|525.71|523.31|526.14|523.74|526.35|523.95|525.71|523.31|0
1649434740000|2022-04-08 16:19:00|525.71|523.31|525.71|523.31|526.14|523.74|525.71|523.31|0
1649434750000|2022-04-08 16:19:10|525.29|522.89|524.66|522.26|525.29|522.89|524.66|522.26|0
1649434760000|2022-04-08 16:19:20|524.24|521.84|524.24|521.84|524.45|522.05|524.24|521.84|0
1649434770000|2022-04-08 16:19:30|523.82|521.42|523.82|521.42|523.82|521.42|523.5|521.1|0
1649434780000|2022-04-08 16:19:40|524.24|521.84|524.24|521.84|524.45|522.05|524.24|521.84|0
1649434790000|2022-04-08 16:19:50|524.66|522.26|524.45|522.05|524.87|522.47|524.45|522.05|0
1649434800000|2022-04-08 16:20:00|524.24|521.84|524.24|521.84|524.66|522.26|524.24|521.84|0
1649434810000|2022-04-08 16:20:10|524.03|521.63|524.45|522.05|524.45|522.05|523.82|521.42|0
1649434820000|2022-04-08 16:20:20|524.24|521.84|524.66|522.26|524.66|522.26|524.24|521.84|0
1649434830000|2022-04-08 16:20:30|524.45|522.05|523.18|520.78|524.45|522.05|523.18|520.78|0
1649434840000|2022-04-08 16:20:40|523.61|521.21|524.24|521.84|524.24|521.84|523.39|520.99|0
1649434850000|2022-04-08 16:20:50|524.03|521.63|524.03|521.63|524.03|521.63|523.82|521.42|0
1649434860000|2022-04-08 16:21:00|524.24|521.84|523.82|521.42|524.24|521.84|523.61|521.21|0
1649434870000|2022-04-08 16:21:10|524.03|521.63|523.82|521.42|524.03|521.63|523.82|521.42|0
1649434880000|2022-04-08 16:21:20|523.39|520.99|523.39|520.99|523.39|520.99|523.18|520.78|0
1649434890000|2022-04-08 16:21:30|522.76|520.36|521.5|519.1|522.76|520.36|521.5|519.1|0
1649434900000|2022-04-08 16:21:40|521.08|518.68|521.5|519.1|521.71|519.31|520.87|518.47|0
1649434910000|2022-04-08 16:21:50|521.61|519.21|522.13|519.73|522.13|519.73|521.61|519.21|0
1649434920000|2022-04-08 16:22:00|521.29|518.89|521.92|519.52|521.92|519.52|521.29|518.89|0
1649434930000|2022-04-08 16:22:10|521.5|519.1|521.71|519.31|521.71|519.31|521.5|519.1|0
1649434940000|2022-04-08 16:22:20|522.13|519.73|522.13|519.73|522.13|519.73|521.92|519.52|0
1649434950000|2022-04-08 16:22:30|521.92|519.52|521.29|518.89|521.92|519.52|521.29|518.89|0
1649434960000|2022-04-08 16:22:40|521.5|519.1|521.4|519|521.5|519.1|521.29|518.89|0
1649434970000|2022-04-08 16:22:50|521.29|518.89|521.29|518.89|521.5|519.1|521.08|518.68|0
1649434980000|2022-04-08 16:23:00|521.5|519.1|522.34|519.94|522.34|519.94|521.5|519.1|0
1649434990000|2022-04-08 16:23:10|521.92|519.52|522.34|519.94|522.34|519.94|521.92|519.52|0
1649435000000|2022-04-08 16:23:20|522.45|520.05|522.13|519.73|522.45|520.05|522.13|519.73|0
1649435010000|2022-04-08 16:23:30|523.18|520.78|523.39|520.99|523.39|520.99|523.18|520.78|0
1649435020000|2022-04-08 16:23:40|523.18|520.78|523.6|521.2|523.6|521.2|523.18|520.78|0
1649435030000|2022-04-08 16:23:50|523.18|520.78|522.76|520.36|523.18|520.78|522.76|520.36|0
1649435040000|2022-04-08 16:24:00|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1649435050000|2022-04-08 16:24:10|523.18|520.78|522.97|520.57|523.18|520.78|522.97|520.57|0
1649435060000|2022-04-08 16:24:20|523.08|520.68|522.97|520.57|523.08|520.68|522.76|520.36|0
1649435070000|2022-04-08 16:24:30|522.55|520.15|522.34|519.94|522.55|520.15|522.34|519.94|0
1649435080000|2022-04-08 16:24:40|521.92|519.52|521.71|519.31|522.13|519.73|521.71|519.31|0
1649435090000|2022-04-08 16:24:50|521.92|519.52|521.29|518.89|521.92|519.52|521.29|518.89|0
1649435100000|2022-04-08 16:25:00|521.5|519.1|521.5|519.1|521.71|519.31|521.5|519.1|0
1649435110000|2022-04-08 16:25:10|521.71|519.31|521.71|519.31|521.71|519.31|521.71|519.31|0
1649435120000|2022-04-08 16:25:20|521.5|519.1|521.29|518.89|521.5|519.1|521.08|518.68|0
1649435130000|2022-04-08 16:25:30|521.08|518.68|521.08|518.68|521.08|518.68|520.87|518.47|0
1649435140000|2022-04-08 16:25:40|521.29|518.89|519.61|517.21|521.29|518.89|519.61|517.21|0
1649435150000|2022-04-08 16:25:50|519.82|517.42|519.61|517.21|520.03|517.63|519.61|517.21|0
1649435160000|2022-04-08 16:26:00|519.4|517|520.03|517.63|520.03|517.63|519.4|517|0
1649435170000|2022-04-08 16:26:10|520.24|517.84|520.45|518.05|520.45|518.05|520.24|517.84|0
1649435180000|2022-04-08 16:26:20|520.24|517.84|520.87|518.47|520.87|518.47|520.24|517.84|0
1649435190000|2022-04-08 16:26:30|520.66|518.26|520.56|518.16|520.87|518.47|520.56|518.16|0
1649435200000|2022-04-08 16:26:40|520.45|518.05|520.24|517.84|520.45|518.05|520.03|517.63|0
1649435210000|2022-04-08 16:26:50|520.03|517.63|519.61|517.21|520.03|517.63|519.61|517.21|0
1649435220000|2022-04-08 16:27:00|519.4|517|519.82|517.42|519.82|517.42|519.4|517|0
1649435230000|2022-04-08 16:27:10|520.03|517.63|520.03|517.63|520.03|517.63|519.61|517.21|0
1649435240000|2022-04-08 16:27:20|519.61|517.21|519.82|517.42|519.93|517.53|519.61|517.21|0
1649435250000|2022-04-08 16:27:30|519.61|517.21|519.61|517.21|519.61|517.21|519.4|517|0
1649435260000|2022-04-08 16:27:40|519.82|517.42|519.61|517.21|519.82|517.42|519.61|517.21|0
1649435270000|2022-04-08 16:27:50|519.82|517.42|519.61|517.21|519.82|517.42|519.61|517.21|0
1649435280000|2022-04-08 16:28:00|519.82|517.42|519.09|516.69|519.82|517.42|519.09|516.69|0
1649435290000|2022-04-08 16:28:10|518.88|516.48|519.3|516.9|519.3|516.9|518.88|516.48|0
1649435300000|2022-04-08 16:28:20|518.88|516.48|518.88|516.48|518.88|516.48|518.88|516.48|0
1649435310000|2022-04-08 16:28:30|518.67|516.27|518.04|515.64|518.67|516.27|518.04|515.64|0
1649435320000|2022-04-08 16:28:40|518.25|515.85|517.2|514.8|518.46|516.06|517.2|514.8|0
1649435330000|2022-04-08 16:28:50|517.41|515.01|518.04|515.64|518.04|515.64|517.41|515.01|0
1649435340000|2022-04-08 16:29:00|517.83|515.43|517.41|515.01|517.83|515.43|517.41|515.01|0
1649435350000|2022-04-08 16:29:10|517.2|514.8|517.41|515.01|517.41|515.01|517.2|514.8|0
1649435360000|2022-04-08 16:29:20|517.2|514.8|517.83|515.43|517.83|515.43|517.2|514.8|0
1649435370000|2022-04-08 16:29:30|518.04|515.64|517.94|515.54|518.04|515.64|517.94|515.54|0
1649435380000|2022-04-08 16:29:40|518.25|515.85|518.25|515.85|518.25|515.85|518.15|515.75|0
1649435390000|2022-04-08 16:29:50|518.46|516.06|518.78|516.38|518.78|516.38|518.46|516.06|0
1649435400000|2022-04-08 16:30:00|518.88|516.48|518.88|516.48|518.88|516.48|518.57|516.17|0
1649435410000|2022-04-08 16:30:10|519.09|516.69|519.3|516.9|519.3|516.9|518.88|516.48|0
1649435420000|2022-04-08 16:30:20|519.51|517.11|519.72|517.32|519.72|517.32|519.51|517.11|0
1649435430000|2022-04-08 16:30:30|519.93|517.53|519.72|517.32|519.93|517.53|519.72|517.32|0
1649435440000|2022-04-08 16:30:40|520.14|517.74|519.93|517.53|520.14|517.74|519.93|517.53|0
1649435450000|2022-04-08 16:30:50|519.72|517.32|520.14|517.74|520.14|517.74|519.72|517.32|0
1649435460000|2022-04-08 16:31:00|520.35|517.95|520.14|517.74|520.35|517.95|520.14|517.74|0
1649435470000|2022-04-08 16:31:10|520.35|517.95|521.2|518.8|521.2|518.8|520.35|517.95|0
1649435480000|2022-04-08 16:31:20|520.99|518.59|521.41|519.01|521.62|519.22|520.99|518.59|0
1649435490000|2022-04-08 16:31:30|522.25|519.85|522.88|520.48|522.88|520.48|522.25|519.85|0
1649435500000|2022-04-08 16:31:40|521.83|519.43|521.62|519.22|521.83|519.43|521.41|519.01|0
1649435510000|2022-04-08 16:31:50|521.83|519.43|522.25|519.85|522.25|519.85|521.83|519.43|0
1649435520000|2022-04-08 16:32:00|521.83|519.43|521.83|519.43|521.83|519.43|521.62|519.22|0
1649435530000|2022-04-08 16:32:10|522.04|519.64|521.83|519.43|522.04|519.64|521.83|519.43|0
1649435540000|2022-04-08 16:32:20|521.62|519.22|521.62|519.22|522.04|519.64|521.62|519.22|0
1649435550000|2022-04-08 16:32:30|522.25|519.85|522.99|520.59|522.99|520.59|522.25|519.85|0
1649435560000|2022-04-08 16:32:40|522.88|520.48|523.52|521.12|523.94|521.54|522.88|520.48|0
1649435570000|2022-04-08 16:32:50|523.73|521.33|524.15|521.75|524.15|521.75|523.73|521.33|0
1649435580000|2022-04-08 16:33:00|523.73|521.33|524.36|521.96|524.36|521.96|523.73|521.33|0
1649435590000|2022-04-08 16:33:10|524.47|522.07|524.15|521.75|524.47|522.07|524.15|521.75|0
1649435600000|2022-04-08 16:33:20|524.05|521.65|523.52|521.12|524.05|521.65|523.52|521.12|0
1649435610000|2022-04-08 16:33:30|523.31|520.91|523.09|520.69|523.31|520.91|522.67|520.27|0
1649435620000|2022-04-08 16:33:40|522.88|520.48|522.67|520.27|523.09|520.69|522.67|520.27|0
1649435630000|2022-04-08 16:33:50|522.78|520.38|523.09|520.69|523.09|520.69|522.78|520.38|0
1649435640000|2022-04-08 16:34:00|522.88|520.48|522.88|520.48|522.88|520.48|522.67|520.27|0
1649435650000|2022-04-08 16:34:10|522.67|520.27|523.73|521.33|523.73|521.33|522.67|520.27|0
1649435660000|2022-04-08 16:34:20|523.52|521.12|523.52|521.12|523.52|521.12|523.31|520.91|0
1649435670000|2022-04-08 16:34:30|523.31|520.91|523.31|520.91|523.52|521.12|523.31|520.91|0
1649435680000|2022-04-08 16:34:40|523.52|521.12|523.52|521.12|523.52|521.12|523.31|520.91|0
1649435690000|2022-04-08 16:34:50|523.31|520.91|523.94|521.54|523.94|521.54|523.31|520.91|0
1649435700000|2022-04-08 16:35:00|523.09|520.69|522.88|520.48|523.31|520.91|522.88|520.48|0
1649435710000|2022-04-08 16:35:10|522.67|520.27|522.46|520.06|522.67|520.27|522.46|520.06|0
1649435720000|2022-04-08 16:35:20|522.67|520.27|523.31|520.91|523.31|520.91|522.67|520.27|0
1649435730000|2022-04-08 16:35:30|523.09|520.69|522.88|520.48|523.09|520.69|522.88|520.48|0
1649435740000|2022-04-08 16:35:40|523.09|520.69|523.09|520.69|523.31|520.91|523.09|520.69|0
1649435750000|2022-04-08 16:35:50|524.15|521.75|523.94|521.54|524.15|521.75|523.94|521.54|0
1649435760000|2022-04-08 16:36:00|523.52|521.12|523.94|521.54|523.94|521.54|523.52|521.12|0
1649435770000|2022-04-08 16:36:10|523.73|521.33|523.52|521.12|523.73|521.33|523.52|521.12|0
1649435780000|2022-04-08 16:36:20|523.73|521.33|523.52|521.12|523.73|521.33|523.52|521.12|0
1649435790000|2022-04-08 16:36:30|523.31|520.91|523.09|520.69|523.31|520.91|523.09|520.69|0
1649435800000|2022-04-08 16:36:40|522.88|520.48|522.88|520.48|522.88|520.48|522.67|520.27|0
1649435810000|2022-04-08 16:36:50|522.67|520.27|522.67|520.27|522.88|520.48|522.67|520.27|0
1649435820000|2022-04-08 16:37:00|522.88|520.48|522.67|520.27|523.09|520.69|522.67|520.27|0
1649435830000|2022-04-08 16:37:10|522.88|520.48|522.67|520.27|522.88|520.48|522.67|520.27|0
1649435840000|2022-04-08 16:37:20|522.88|520.48|523.3|520.9|523.3|520.9|522.88|520.48|0
1649435850000|2022-04-08 16:37:30|523.52|521.12|523.73|521.33|523.94|521.54|523.52|521.12|0
1649435860000|2022-04-08 16:37:40|523.3|520.9|523.2|520.8|523.3|520.9|523.2|520.8|0
1649435870000|2022-04-08 16:37:50|523.09|520.69|523.09|520.69|523.2|520.8|523.09|520.69|0
1649435880000|2022-04-08 16:38:00|523.3|520.9|522.67|520.27|523.3|520.9|522.67|520.27|0
1649435890000|2022-04-08 16:38:10|522.46|520.06|522.25|519.85|522.46|520.06|522.25|519.85|0
1649435900000|2022-04-08 16:38:20|522.46|520.06|523.3|520.9|523.52|521.12|522.25|519.85|0
1649435910000|2022-04-08 16:38:30|523.09|520.69|522.46|520.06|523.09|520.69|522.46|520.06|0
1649435920000|2022-04-08 16:38:40|522.25|519.85|522.46|520.06|522.46|520.06|522.25|519.85|0
1649435930000|2022-04-08 16:38:50|522.25|519.85|522.46|520.06|522.46|520.06|522.25|519.85|0
1649435940000|2022-04-08 16:39:00|522.25|519.85|522.25|519.85|522.36|519.96|522.04|519.64|0
1649435950000|2022-04-08 16:39:10|522.04|519.64|522.25|519.85|522.25|519.85|522.04|519.64|0
1649435960000|2022-04-08 16:39:20|522.46|520.06|522.04|519.64|522.67|520.27|522.04|519.64|0
1649435970000|2022-04-08 16:39:30|522.25|519.85|521.83|519.43|522.25|519.85|521.83|519.43|0
1649435980000|2022-04-08 16:39:40|522.04|519.64|521.83|519.43|522.04|519.64|521.83|519.43|0
1649436000000|2022-04-08 16:40:00|521.62|519.22|521.83|519.43|522.04|519.64|521.62|519.22|0
1649436010000|2022-04-08 16:40:10|522.25|519.85|522.25|519.85|522.36|519.96|522.25|519.85|0
1649436020000|2022-04-08 16:40:20|522.46|520.06|522.88|520.48|522.88|520.48|522.46|520.06|0
1649436030000|2022-04-08 16:40:30|522.67|520.27|522.04|519.64|522.67|520.27|522.04|519.64|0
1649436040000|2022-04-08 16:40:40|521.83|519.43|521.83|519.43|522.04|519.64|521.83|519.43|0
1649436050000|2022-04-08 16:40:50|521.62|519.22|521.41|519.01|521.62|519.22|521.41|519.01|0
1649436060000|2022-04-08 16:41:00|521.62|519.22|520.98|518.58|521.62|519.22|520.98|518.58|0
1649436070000|2022-04-08 16:41:10|521.19|518.79|520.98|518.58|521.19|518.79|520.98|518.58|0
1649436080000|2022-04-08 16:41:20|520.77|518.37|520.77|518.37|520.77|518.37|520.14|517.74|0
1649436090000|2022-04-08 16:41:30|521.19|518.79|521.62|519.22|521.62|519.22|521.19|518.79|0
1649436100000|2022-04-08 16:41:40|521.83|519.43|521.3|518.9|521.83|519.43|521.3|518.9|0
1649436110000|2022-04-08 16:41:50|521.83|519.43|522.04|519.64|522.04|519.64|521.62|519.22|0
1649436120000|2022-04-08 16:42:00|521.83|519.43|521.62|519.22|521.83|519.43|521.41|519.01|0
1649436130000|2022-04-08 16:42:10|521.73|519.33|521.62|519.22|521.73|519.33|521.41|519.01|0
1649436140000|2022-04-08 16:42:20|521.19|518.79|522.67|520.27|522.67|520.27|520.98|518.58|0
1649436150000|2022-04-08 16:42:30|522.46|520.06|522.46|520.06|523.09|520.69|522.46|520.06|0
1649436160000|2022-04-08 16:42:40|522.25|519.85|522.04|519.64|522.25|519.85|521.62|519.22|0
1649436170000|2022-04-08 16:42:50|521.83|519.43|522.04|519.64|522.04|519.64|521.83|519.43|0
1649436180000|2022-04-08 16:43:00|521.83|519.43|522.57|520.17|522.67|520.27|521.83|519.43|0
1649436190000|2022-04-08 16:43:10|522.88|520.48|523.09|520.69|523.3|520.9|522.88|520.48|0
1649436200000|2022-04-08 16:43:20|523.3|520.9|523.2|520.8|523.51|521.11|523.2|520.8|0
1649436210000|2022-04-08 16:43:30|523.09|520.69|523.51|521.11|523.51|521.11|523.09|520.69|0
1649436220000|2022-04-08 16:43:40|523.73|521.33|523.51|521.11|523.73|521.33|523.3|520.9|0
1649436230000|2022-04-08 16:43:50|523.3|520.9|523.09|520.69|523.51|521.11|523.09|520.69|0
1649436240000|2022-04-08 16:44:00|523.3|520.9|523.51|521.11|523.73|521.33|523.3|520.9|0
1649436250000|2022-04-08 16:44:10|523.3|520.9|522.04|519.64|523.3|520.9|522.04|519.64|0
1649436260000|2022-04-08 16:44:20|522.25|519.85|522.67|520.27|522.67|520.27|522.25|519.85|0
1649436270000|2022-04-08 16:44:30|522.88|520.48|522.88|520.48|522.88|520.48|522.67|520.27|0
1649436280000|2022-04-08 16:44:40|522.67|520.27|522.78|520.38|522.78|520.38|522.67|520.27|0
1649436290000|2022-04-08 16:44:50|522.88|520.48|523.09|520.69|523.09|520.69|522.88|520.48|0
1649436300000|2022-04-08 16:45:00|523.3|520.9|523.09|520.69|523.3|520.9|523.09|520.69|0
1649436310000|2022-04-08 16:45:10|522.88|520.48|523.51|521.11|523.51|521.11|522.88|520.48|0
1649436320000|2022-04-08 16:45:20|523.73|521.33|523.3|520.9|523.73|521.33|523.09|520.69|0
1649436330000|2022-04-08 16:45:30|523.09|520.69|522.67|520.27|523.09|520.69|522.46|520.06|0
1649436340000|2022-04-08 16:45:40|522.57|520.17|521.83|519.43|522.57|520.17|521.83|519.43|0
1649436350000|2022-04-08 16:45:50|522.04|519.64|522.46|520.06|522.46|520.06|522.04|519.64|0
1649436360000|2022-04-08 16:46:00|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1649436370000|2022-04-08 16:46:10|522.25|519.85|522.36|519.96|522.36|519.96|522.25|519.85|0
1649436380000|2022-04-08 16:46:20|522.88|520.48|522.99|520.59|522.99|520.59|522.88|520.48|0
1649436390000|2022-04-08 16:46:30|523.09|520.69|523.3|520.9|523.3|520.9|523.09|520.69|0
1649436400000|2022-04-08 16:46:40|523.09|520.69|522.67|520.27|523.09|520.69|522.67|520.27|0
1649436410000|2022-04-08 16:46:50|522.88|520.48|522.88|520.48|522.88|520.48|522.67|520.27|0
1649436420000|2022-04-08 16:47:00|522.78|520.38|522.88|520.48|522.88|520.48|522.67|520.27|0
1649436430000|2022-04-08 16:47:10|522.78|520.38|523.51|521.11|523.51|521.11|522.78|520.38|0
1649436440000|2022-04-08 16:47:20|523.73|521.33|523.72|521.32|523.73|521.33|523.51|521.11|0
1649436450000|2022-04-08 16:47:30|523.62|521.22|523.51|521.11|523.72|521.32|523.51|521.11|0
1649436460000|2022-04-08 16:47:40|523.3|520.9|523.51|521.11|523.72|521.32|523.3|520.9|0
1649436470000|2022-04-08 16:47:50|523.72|521.32|523.72|521.32|523.94|521.54|523.72|521.32|0
1649436480000|2022-04-08 16:48:00|523.94|521.54|523.51|521.11|524.15|521.75|523.51|521.11|0
1649436490000|2022-04-08 16:48:10|524.36|521.96|524.99|522.59|524.99|522.59|524.36|521.96|0
1649436500000|2022-04-08 16:48:20|525.2|522.8|525.2|522.8|525.2|522.8|524.99|522.59|0
1649436510000|2022-04-08 16:48:30|524.99|522.59|525.2|522.8|525.2|522.8|524.89|522.49|0
1649436520000|2022-04-08 16:48:40|524.99|522.59|524.99|522.59|525.2|522.8|524.99|522.59|0
1649436530000|2022-04-08 16:48:50|524.78|522.38|524.57|522.17|524.78|522.38|524.36|521.96|0
1649436540000|2022-04-08 16:49:00|524.78|522.38|525.42|523.02|525.42|523.02|524.78|522.38|0
1649436550000|2022-04-08 16:49:10|525.2|522.8|525.2|522.8|525.63|523.23|525.2|522.8|0
1649436560000|2022-04-08 16:49:20|525.42|523.02|525.2|522.8|525.42|523.02|525.2|522.8|0
1649436570000|2022-04-08 16:49:30|524.99|522.59|525.42|523.02|525.42|523.02|524.99|522.59|0
1649436580000|2022-04-08 16:49:40|526.05|523.65|525.84|523.44|526.05|523.65|525.84|523.44|0
1649436590000|2022-04-08 16:49:50|525.95|523.55|525.63|523.23|525.95|523.55|525.53|523.13|0
1649436600000|2022-04-08 16:50:00|525.42|523.02|525.42|523.02|525.84|523.44|525.42|523.02|0
1649436610000|2022-04-08 16:50:10|525.2|522.8|525.42|523.02|525.42|523.02|524.99|522.59|0
1649436620000|2022-04-08 16:50:20|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1649436630000|2022-04-08 16:50:30|525.63|523.23|525.2|522.8|525.63|523.23|525.2|522.8|0
1649436640000|2022-04-08 16:50:40|524.99|522.59|525.41|523.01|525.41|523.01|524.99|522.59|0
1649436650000|2022-04-08 16:50:50|525.2|522.8|525.31|522.91|525.41|523.01|525.2|522.8|0
1649436660000|2022-04-08 16:51:00|525.63|523.23|525.63|523.23|525.84|523.44|525.63|523.23|0
1649436670000|2022-04-08 16:51:10|525.84|523.44|526.47|524.07|526.47|524.07|525.84|523.44|0
1649436680000|2022-04-08 16:51:20|526.58|524.18|526.26|523.86|526.68|524.28|526.26|523.86|0
1649436690000|2022-04-08 16:51:30|526.47|524.07|526.47|524.07|526.47|524.07|526.47|524.07|0
1649436700000|2022-04-08 16:51:40|526.58|524.18|526.68|524.28|526.68|524.28|526.47|524.07|0
1649436710000|2022-04-08 16:51:50|526.47|524.07|526.47|524.07|526.47|524.07|526.47|524.07|0
1649436720000|2022-04-08 16:52:00|526.26|523.86|526.05|523.65|526.26|523.86|525.63|523.23|0
1649436730000|2022-04-08 16:52:10|525.95|523.55|525.84|523.44|526.05|523.65|525.84|523.44|0
1649436740000|2022-04-08 16:52:20|525.63|523.23|524.68|522.28|525.63|523.23|524.68|522.28|0
1649436750000|2022-04-08 16:52:30|524.57|522.17|523.94|521.54|524.57|522.17|523.94|521.54|0
1649436760000|2022-04-08 16:52:40|524.15|521.75|524.15|521.75|524.36|521.96|524.15|521.75|0
1649436770000|2022-04-08 16:52:50|523.93|521.53|522.67|520.27|523.93|521.53|522.67|520.27|0
1649436780000|2022-04-08 16:53:00|522.25|519.85|522.46|520.06|522.46|520.06|522.25|519.85|0
1649436790000|2022-04-08 16:53:10|522.25|519.85|521.82|519.42|522.25|519.85|521.61|519.21|0
1649436800000|2022-04-08 16:53:20|521.61|519.21|522.67|520.27|522.67|520.27|521.61|519.21|0
1649436810000|2022-04-08 16:53:30|522.88|520.48|522.67|520.27|522.88|520.48|522.67|520.27|0
1649436820000|2022-04-08 16:53:40|523.3|520.9|523.3|520.9|523.72|521.32|523.3|520.9|0
1649436830000|2022-04-08 16:53:50|522.88|520.48|523.3|520.9|523.3|520.9|522.88|520.48|0
1649436840000|2022-04-08 16:54:00|523.72|521.32|522.67|520.27|523.72|521.32|522.67|520.27|0
1649436850000|2022-04-08 16:54:10|522.46|520.06|522.25|519.85|522.67|520.27|522.25|519.85|0
1649436860000|2022-04-08 16:54:20|522.03|519.63|522.25|519.85|522.25|519.85|522.03|519.63|0
1649436870000|2022-04-08 16:54:30|521.61|519.21|522.03|519.63|522.25|519.85|521.61|519.21|0
1649436880000|2022-04-08 16:54:40|522.25|519.85|522.25|519.85|522.25|519.85|522.25|519.85|0
1649436890000|2022-04-08 16:54:50|522.03|519.63|522.46|520.06|522.46|520.06|522.03|519.63|0
1649436900000|2022-04-08 16:55:00|522.78|520.38|522.67|520.27|522.78|520.38|522.67|520.27|0
1649436910000|2022-04-08 16:55:10|522.25|519.85|522.25|519.85|522.67|520.27|522.25|519.85|0
1649436920000|2022-04-08 16:55:20|522.03|519.63|521.82|519.42|522.03|519.63|521.82|519.42|0
1649436930000|2022-04-08 16:55:30|522.03|519.63|522.25|519.85|522.25|519.85|522.03|519.63|0
1649436940000|2022-04-08 16:55:40|522.36|519.96|522.57|520.17|522.57|520.17|522.36|519.96|0
1649436950000|2022-04-08 16:55:50|522.46|520.06|522.25|519.85|522.46|520.06|522.25|519.85|0
1649436960000|2022-04-08 16:56:00|522.67|520.27|522.67|520.27|522.88|520.48|522.67|520.27|0
1649436970000|2022-04-08 16:56:10|522.46|520.06|522.03|519.63|522.46|520.06|522.03|519.63|0
1649436980000|2022-04-08 16:56:20|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1649436990000|2022-04-08 16:56:30|521.61|519.21|522.67|520.27|522.67|520.27|521.61|519.21|0
1649437000000|2022-04-08 16:56:40|522.88|520.48|522.46|520.06|522.88|520.48|522.46|520.06|0
1649437010000|2022-04-08 16:56:50|522.67|520.27|522.88|520.48|522.88|520.48|522.67|520.27|0
1649437020000|2022-04-08 16:57:00|522.67|520.27|521.82|519.42|522.67|520.27|521.82|519.42|0
1649437030000|2022-04-08 16:57:10|521.61|519.21|521.82|519.42|521.82|519.42|521.61|519.21|0
1649437040000|2022-04-08 16:57:20|521.61|519.21|521.61|519.21|521.61|519.21|521.4|519|0
1649437050000|2022-04-08 16:57:30|521.19|518.79|520.98|518.58|521.19|518.79|520.98|518.58|0
1649437060000|2022-04-08 16:57:40|521.19|518.79|521.61|519.21|521.61|519.21|521.19|518.79|0
1649437070000|2022-04-08 16:57:50|521.82|519.42|521.4|519|521.82|519.42|521.4|519|0
1649437080000|2022-04-08 16:58:00|521.3|518.9|521.61|519.21|521.61|519.21|521.3|518.9|0
1649437090000|2022-04-08 16:58:10|521.4|519|521.19|518.79|521.4|519|520.98|518.58|0
1649437100000|2022-04-08 16:58:20|521.4|519|521.61|519.21|521.61|519.21|521.4|519|0
1649437110000|2022-04-08 16:58:30|521.4|519|520.56|518.16|521.4|519|520.56|518.16|0
1649437120000|2022-04-08 16:58:40|520.35|517.95|520.56|518.16|520.56|518.16|520.35|517.95|0
1649437130000|2022-04-08 16:58:50|520.35|517.95|521.19|518.79|521.19|518.79|520.35|517.95|0
1649437140000|2022-04-08 16:59:00|520.77|518.37|520.14|517.74|520.77|518.37|520.14|517.74|0
1649437150000|2022-04-08 16:59:10|520.56|518.16|521.19|518.79|521.19|518.79|520.56|518.16|0
1649437160000|2022-04-08 16:59:20|521.4|519|521.61|519.21|521.61|519.21|521.4|519|0
1649437170000|2022-04-08 16:59:30|521.82|519.42|521.19|518.79|521.82|519.42|521.19|518.79|0
1649437180000|2022-04-08 16:59:40|521.51|519.11|520.98|518.58|521.51|519.11|520.77|518.37|0
1649437190000|2022-04-08 16:59:50|520.67|518.27|520.77|518.37|520.77|518.37|520.67|518.27|0
1649437200000|2022-04-08 17:00:00|520.98|518.58|521.19|518.79|521.19|518.79|520.56|518.16|0
1649437210000|2022-04-08 17:00:10|520.77|518.37|521.19|518.79|521.19|518.79|520.77|518.37|0
1649437220000|2022-04-08 17:00:20|521.4|519|521.61|519.21|521.61|519.21|521.4|519|0
1649437230000|2022-04-08 17:00:30|521.82|519.42|521.61|519.21|521.82|519.42|521.61|519.21|0
1649437240000|2022-04-08 17:00:40|521.4|519|521.61|519.21|521.61|519.21|521.19|518.79|0
1649437250000|2022-04-08 17:00:50|521.82|519.42|521.82|519.42|522.03|519.63|521.82|519.42|0
1649437260000|2022-04-08 17:01:00|521.61|519.21|522.67|520.27|522.67|520.27|521.61|519.21|0
1649437270000|2022-04-08 17:01:10|522.88|520.48|522.46|520.06|522.88|520.48|522.46|520.06|0
1649437280000|2022-04-08 17:01:20|522.67|520.27|522.88|520.48|522.99|520.59|522.57|520.17|0
1649437290000|2022-04-08 17:01:30|523.09|520.69|522.67|520.27|523.09|520.69|522.24|519.84|0
1649437300000|2022-04-08 17:01:40|522.88|520.48|523.09|520.69|523.3|520.9|522.88|520.48|0
1649437310000|2022-04-08 17:01:50|522.67|520.27|522.88|520.48|522.88|520.48|522.67|520.27|0
1649437320000|2022-04-08 17:02:00|522.67|520.27|522.88|520.48|522.88|520.48|522.67|520.27|0
1649437330000|2022-04-08 17:02:10|523.09|520.69|523.09|520.69|523.3|520.9|523.09|520.69|0
1649437340000|2022-04-08 17:02:20|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1649437350000|2022-04-08 17:02:30|522.67|520.27|523.09|520.69|523.09|520.69|522.67|520.27|0
1649437360000|2022-04-08 17:02:40|523.3|520.9|524.14|521.74|524.14|521.74|523.3|520.9|0
1649437370000|2022-04-08 17:02:50|524.25|521.85|524.78|522.38|524.78|522.38|524.25|521.85|0
1649437380000|2022-04-08 17:03:00|523.93|521.53|524.99|522.59|524.99|522.59|523.93|521.53|0
1649437390000|2022-04-08 17:03:10|524.57|522.17|524.99|522.59|524.99|522.59|524.57|522.17|0
1649437400000|2022-04-08 17:03:20|524.57|522.17|524.14|521.74|524.57|522.17|524.14|521.74|0
1649437410000|2022-04-08 17:03:30|523.93|521.53|523.72|521.32|523.93|521.53|523.72|521.32|0
1649437420000|2022-04-08 17:03:40|523.51|521.11|523.3|520.9|523.72|521.32|523.3|520.9|0
1649437430000|2022-04-08 17:03:50|523.09|520.69|523.41|521.01|523.41|521.01|523.09|520.69|0
1649437440000|2022-04-08 17:04:00|523.51|521.11|523.93|521.53|523.93|521.53|523.51|521.11|0
1649437450000|2022-04-08 17:04:10|524.35|521.95|524.14|521.74|524.35|521.95|524.14|521.74|0
1649437460000|2022-04-08 17:04:20|523.93|521.53|523.51|521.11|524.04|521.64|523.51|521.11|0
1649437470000|2022-04-08 17:04:30|523.62|521.22|523.51|521.11|523.62|521.22|523.3|520.9|0
1649437480000|2022-04-08 17:04:40|523.3|520.9|523.3|520.9|523.3|520.9|523.2|520.8|0
1649437490000|2022-04-08 17:04:50|523.09|520.69|522.24|519.84|523.09|520.69|522.24|519.84|0
1649437500000|2022-04-08 17:05:00|522.67|520.27|523.09|520.69|523.09|520.69|522.67|520.27|0
1649437510000|2022-04-08 17:05:10|523.3|520.9|522.45|520.05|523.3|520.9|522.45|520.05|0
1649437520000|2022-04-08 17:05:20|522.88|520.48|523.2|520.8|523.2|520.8|522.88|520.48|0
1649437530000|2022-04-08 17:05:30|523.09|520.69|523.3|520.9|523.51|521.11|523.09|520.69|0
1649437540000|2022-04-08 17:05:40|523.09|520.69|523.2|520.8|523.3|520.9|523.09|520.69|0
1649437550000|2022-04-08 17:05:50|523.09|520.69|523.09|520.69|523.09|520.69|522.67|520.27|0
1649437560000|2022-04-08 17:06:00|523.51|521.11|523.93|521.53|523.93|521.53|523.51|521.11|0
1649437570000|2022-04-08 17:06:10|524.14|521.74|524.57|522.17|524.57|522.17|523.93|521.53|0
1649437580000|2022-04-08 17:06:20|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1649437590000|2022-04-08 17:06:30|524.46|522.06|524.99|522.59|524.99|522.59|524.46|522.06|0
1649437600000|2022-04-08 17:06:40|524.78|522.38|525.1|522.7|525.1|522.7|524.78|522.38|0
1649437610000|2022-04-08 17:06:50|524.99|522.59|525.41|523.01|525.41|523.01|524.99|522.59|0
1649437620000|2022-04-08 17:07:00|524.99|522.59|524.99|522.59|525.2|522.8|524.78|522.38|0
1649437630000|2022-04-08 17:07:10|524.78|522.38|524.35|521.95|524.78|522.38|524.35|521.95|0
1649437640000|2022-04-08 17:07:20|524.57|522.17|524.35|521.95|524.57|522.17|524.35|521.95|0
1649437650000|2022-04-08 17:07:30|524.14|521.74|524.14|521.74|524.35|521.95|524.14|521.74|0
1649437660000|2022-04-08 17:07:40|524.04|521.64|523.72|521.32|524.04|521.64|523.72|521.32|0
1649437670000|2022-04-08 17:07:50|523.51|521.11|523.3|520.9|523.51|521.11|523.3|520.9|0
1649437680000|2022-04-08 17:08:00|523.51|521.11|523.3|520.9|523.72|521.32|523.3|520.9|0
1649437690000|2022-04-08 17:08:10|522.88|520.48|523.09|520.69|523.09|520.69|522.88|520.48|0
1649437700000|2022-04-08 17:08:20|523.62|521.22|524.35|521.95|524.35|521.95|523.62|521.22|0
1649437710000|2022-04-08 17:08:30|524.14|521.74|524.57|522.17|524.57|522.17|524.14|521.74|0
1649437720000|2022-04-08 17:08:40|524.35|521.95|523.93|521.53|524.35|521.95|523.93|521.53|0
1649437730000|2022-04-08 17:08:50|524.04|521.64|523.72|521.32|524.04|521.64|523.72|521.32|0
1649437740000|2022-04-08 17:09:00|523.51|521.11|523.2|520.8|523.72|521.32|523.2|520.8|0
1649437750000|2022-04-08 17:09:10|523.3|520.9|523.3|520.9|523.51|521.11|523.3|520.9|0
1649437760000|2022-04-08 17:09:20|523.51|521.11|523.3|520.9|523.51|521.11|523.3|520.9|0
1649437770000|2022-04-08 17:09:30|523.09|520.69|522.66|520.26|523.09|520.69|522.66|520.26|0
1649437780000|2022-04-08 17:09:40|522.77|520.37|522.66|520.26|522.77|520.37|522.66|520.26|0
1649437790000|2022-04-08 17:09:50|522.88|520.48|522.88|520.48|522.99|520.59|522.66|520.26|0
1649437800000|2022-04-08 17:10:00|522.45|520.05|522.66|520.26|522.66|520.26|522.45|520.05|0
1649437810000|2022-04-08 17:10:10|522.45|520.05|522.77|520.37|522.77|520.37|522.45|520.05|0
1649437820000|2022-04-08 17:10:20|523.2|520.8|523.09|520.69|523.3|520.9|523.09|520.69|0
1649437830000|2022-04-08 17:10:30|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1649437840000|2022-04-08 17:10:40|523.09|520.69|523.3|520.9|523.3|520.9|522.88|520.48|0
1649437850000|2022-04-08 17:10:50|523.51|521.11|523.72|521.32|523.72|521.32|523.51|521.11|0
1649437860000|2022-04-08 17:11:00|523.3|520.9|523.51|521.11|523.51|521.11|523.09|520.69|0
1649437870000|2022-04-08 17:11:10|523.72|521.32|523.72|521.32|523.93|521.53|523.72|521.32|0
1649437880000|2022-04-08 17:11:20|523.93|521.53|524.78|522.38|524.78|522.38|523.93|521.53|0
1649437900000|2022-04-08 17:11:40|524.99|522.59|525.2|522.8|525.41|523.01|524.99|522.59|0
1649437910000|2022-04-08 17:11:50|525.62|523.22|525.62|523.22|525.62|523.22|525.41|523.01|0
1649437920000|2022-04-08 17:12:00|525.83|523.43|525.83|523.43|526.47|524.07|525.83|523.43|0
1649437930000|2022-04-08 17:12:10|525.62|523.22|525.62|523.22|525.83|523.43|525.52|523.12|0
1649437940000|2022-04-08 17:12:20|525.2|522.8|525.83|523.43|525.83|523.43|525.2|522.8|0
1649437960000|2022-04-08 17:12:40|525.62|523.22|525.62|523.22|525.83|523.43|525.41|523.01|0
1649437970000|2022-04-08 17:12:50|525.52|523.12|525.52|523.12|525.52|523.12|525.52|523.12|0
1649437980000|2022-04-08 17:13:00|526.04|523.64|526.04|523.64|526.15|523.75|526.04|523.64|0
1649437990000|2022-04-08 17:13:10|525.83|523.43|526.26|523.86|526.26|523.86|525.83|523.43|0
1649438000000|2022-04-08 17:13:20|526.04|523.64|526.89|524.49|526.89|524.49|526.04|523.64|0
1649438010000|2022-04-08 17:13:30|527.1|524.7|526.89|524.49|527.1|524.7|526.68|524.28|0
1649438020000|2022-04-08 17:13:40|527.1|524.7|526.68|524.28|527.1|524.7|526.68|524.28|0
1649438030000|2022-04-08 17:13:50|526.89|524.49|527.1|524.7|527.1|524.7|526.89|524.49|0
1649438040000|2022-04-08 17:14:00|526.89|524.49|526.89|524.49|527.1|524.7|526.89|524.49|0
1649438050000|2022-04-08 17:14:10|526.68|524.28|526.68|524.28|526.68|524.28|526.68|524.28|0
1649438060000|2022-04-08 17:14:20|526.58|524.18|526.47|524.07|526.58|524.18|526.47|524.07|0
1649438070000|2022-04-08 17:14:30|526.68|524.28|526.26|523.86|526.68|524.28|526.26|523.86|0
1649438080000|2022-04-08 17:14:40|526.47|524.07|526.89|524.49|527.1|524.7|526.47|524.07|0
1649438090000|2022-04-08 17:14:50|527.1|524.7|527.1|524.7|527.1|524.7|526.89|524.49|0
1649438100000|2022-04-08 17:15:00|526.89|524.49|527.1|524.7|527.21|524.81|526.89|524.49|0
1649438110000|2022-04-08 17:15:10|526.89|524.49|526.47|524.07|526.89|524.49|526.47|524.07|0
1649438120000|2022-04-08 17:15:20|526.68|524.28|527.1|524.7|527.1|524.7|526.68|524.28|0
1649438130000|2022-04-08 17:15:30|526.89|524.49|527.31|524.91|527.31|524.91|526.68|524.28|0
1649438140000|2022-04-08 17:15:40|527.53|525.13|527.53|525.13|527.53|525.13|527.31|524.91|0
1649438150000|2022-04-08 17:15:50|527.74|525.34|527.74|525.34|527.95|525.55|527.74|525.34|0
1649438160000|2022-04-08 17:16:00|527.95|525.55|527.95|525.55|527.95|525.55|527.95|525.55|0
1649438170000|2022-04-08 17:16:10|527.74|525.34|527.95|525.55|527.95|525.55|527.74|525.34|0
1649438180000|2022-04-08 17:16:20|527.74|525.34|527.53|525.13|527.74|525.34|527.53|525.13|0
1649438190000|2022-04-08 17:16:30|527.31|524.91|527.31|524.91|527.53|525.13|527.31|524.91|0
1649438200000|2022-04-08 17:16:40|527.53|525.13|527.95|525.55|527.95|525.55|527.53|525.13|0
1649438210000|2022-04-08 17:16:50|527.74|525.34|527.31|524.91|527.74|525.34|527.31|524.91|0
1649438220000|2022-04-08 17:17:00|527.53|525.13|527.53|525.13|527.53|525.13|527.31|524.91|0
1649438230000|2022-04-08 17:17:10|527.31|524.91|527.31|524.91|527.31|524.91|527.1|524.7|0
1649438240000|2022-04-08 17:17:20|527.53|525.13|527.31|524.91|527.53|525.13|527.31|524.91|0
1649438260000|2022-04-08 17:17:40|527.21|524.81|527.74|525.34|527.95|525.55|527.21|524.81|0
1649438270000|2022-04-08 17:17:50|527.53|525.13|527.53|525.13|527.53|525.13|527.31|524.91|0
1649438280000|2022-04-08 17:18:00|527.95|525.55|528.16|525.76|528.16|525.76|527.95|525.55|0
1649438290000|2022-04-08 17:18:10|527.74|525.34|527.95|525.55|527.95|525.55|527.74|525.34|0
1649438300000|2022-04-08 17:18:20|528.16|525.76|528.37|525.97|528.37|525.97|528.16|525.76|0
1649438310000|2022-04-08 17:18:30|528.16|525.76|528.37|525.97|528.37|525.97|528.16|525.76|0
1649438320000|2022-04-08 17:18:40|528.58|526.18|528.58|526.18|528.8|526.4|528.58|526.18|0
1649438330000|2022-04-08 17:18:50|528.8|526.4|528.58|526.18|528.8|526.4|528.58|526.18|0
1649438340000|2022-04-08 17:19:00|528.8|526.4|528.8|526.4|528.8|526.4|528.58|526.18|0
1649438350000|2022-04-08 17:19:10|528.58|526.18|527.95|525.55|528.58|526.18|527.95|525.55|0
1649438360000|2022-04-08 17:19:20|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1649438370000|2022-04-08 17:19:30|527.85|525.45|527.52|525.12|527.85|525.45|527.52|525.12|0
1649438380000|2022-04-08 17:19:40|527.74|525.34|527.95|525.55|527.95|525.55|527.52|525.12|0
1649438390000|2022-04-08 17:19:50|527.74|525.34|528.37|525.97|528.37|525.97|527.74|525.34|0
1649438400000|2022-04-08 17:20:00|528.58|526.18|528.27|525.87|528.58|526.18|528.16|525.76|0
1649438410000|2022-04-08 17:20:10|528.16|525.76|528.16|525.76|528.16|525.76|527.74|525.34|0
1649438420000|2022-04-08 17:20:20|527.95|525.55|527.74|525.34|527.95|525.55|527.74|525.34|0
1649438430000|2022-04-08 17:20:30|527.52|525.12|526.89|524.49|527.52|525.12|526.89|524.49|0
1649438440000|2022-04-08 17:20:40|526.68|524.28|526.25|523.85|526.68|524.28|526.25|523.85|0
1649438450000|2022-04-08 17:20:50|526.47|524.07|526.25|523.85|526.47|524.07|526.25|523.85|0
1649438460000|2022-04-08 17:21:00|526.47|524.07|526.25|523.85|526.47|524.07|526.25|523.85|0
1649438470000|2022-04-08 17:21:10|526.04|523.64|526.25|523.85|526.47|524.07|526.04|523.64|0
1649438480000|2022-04-08 17:21:20|526.04|523.64|526.25|523.85|526.47|524.07|526.04|523.64|0
1649438490000|2022-04-08 17:21:30|526.04|523.64|525.83|523.43|526.04|523.64|525.83|523.43|0
1649438500000|2022-04-08 17:21:40|526.04|523.64|525.83|523.43|526.04|523.64|525.83|523.43|0
1649438510000|2022-04-08 17:21:50|526.04|523.64|525.83|523.43|526.04|523.64|525.83|523.43|0
1649438520000|2022-04-08 17:22:00|526.47|524.07|526.68|524.28|526.68|524.28|526.47|524.07|0
1649438530000|2022-04-08 17:22:10|526.04|523.64|525.62|523.22|526.04|523.64|525.62|523.22|0
1649438540000|2022-04-08 17:22:20|526.04|523.64|526.04|523.64|526.25|523.85|526.04|523.64|0
1649438560000|2022-04-08 17:22:40|525.83|523.43|526.04|523.64|526.04|523.64|525.62|523.22|0
1649438570000|2022-04-08 17:22:50|525.83|523.43|526.04|523.64|526.04|523.64|525.83|523.43|0
1649438580000|2022-04-08 17:23:00|526.25|523.85|526.47|524.07|526.89|524.49|526.25|523.85|0
1649438590000|2022-04-08 17:23:10|526.04|523.64|525.62|523.22|526.04|523.64|525.62|523.22|0
1649438600000|2022-04-08 17:23:20|525.73|523.33|526.25|523.85|526.25|523.85|525.73|523.33|0
1649438610000|2022-04-08 17:23:30|526.04|523.64|525.62|523.22|526.15|523.75|525.62|523.22|0
1649438630000|2022-04-08 17:23:50|525.83|523.43|526.47|524.07|526.47|524.07|525.83|523.43|0
1649438640000|2022-04-08 17:24:00|526.68|524.28|526.25|523.85|526.68|524.28|526.25|523.85|0
1649438650000|2022-04-08 17:24:10|526.47|524.07|526.25|523.85|526.47|524.07|526.25|523.85|0
1649438660000|2022-04-08 17:24:20|526.47|524.07|526.68|524.28|526.68|524.28|526.47|524.07|0
1649438670000|2022-04-08 17:24:30|527.1|524.7|527.31|524.91|527.31|524.91|527|524.6|0
1649438680000|2022-04-08 17:24:40|527.1|524.7|527.1|524.7|527.1|524.7|527.1|524.7|0
1649438690000|2022-04-08 17:24:50|526.68|524.28|526.68|524.28|526.68|524.28|526.68|524.28|0
1649438700000|2022-04-08 17:25:00|527.1|524.7|527.52|525.12|527.74|525.34|527.1|524.7|0
1649438710000|2022-04-08 17:25:10|527.31|524.91|527.52|525.12|527.52|525.12|527.31|524.91|0
1649438720000|2022-04-08 17:25:20|527.74|525.34|527.52|525.12|527.74|525.34|527.52|525.12|0
1649438730000|2022-04-08 17:25:30|527.95|525.55|528.37|525.97|528.58|526.18|527.95|525.55|0
1649438740000|2022-04-08 17:25:40|528.58|526.18|528.58|526.18|528.58|526.18|528.37|525.97|0
1649438750000|2022-04-08 17:25:50|528.37|525.97|527.95|525.55|528.37|525.97|527.95|525.55|0
1649438760000|2022-04-08 17:26:00|528.27|525.87|528.58|526.18|528.58|526.18|528.16|525.76|0
1649438770000|2022-04-08 17:26:10|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1649438780000|2022-04-08 17:26:20|528.79|526.39|529.01|526.61|529.01|526.61|528.79|526.39|0
1649438790000|2022-04-08 17:26:30|529.22|526.82|528.79|526.39|529.22|526.82|528.79|526.39|0
1649438800000|2022-04-08 17:26:40|528.58|526.18|528.16|525.76|528.58|526.18|528.16|525.76|0
1649438810000|2022-04-08 17:26:50|528.37|525.97|528.79|526.39|529.01|526.61|528.37|525.97|0
1649438820000|2022-04-08 17:27:00|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1649438830000|2022-04-08 17:27:10|529.12|526.72|529.01|526.61|529.12|526.72|529.01|526.61|0
1649438840000|2022-04-08 17:27:20|529.22|526.82|528.79|526.39|529.22|526.82|528.79|526.39|0
1649438850000|2022-04-08 17:27:30|528.58|526.18|528.37|525.97|528.58|526.18|528.37|525.97|0
1649438860000|2022-04-08 17:27:40|528.58|526.18|528.37|525.97|528.58|526.18|528.37|525.97|0
1649438870000|2022-04-08 17:27:50|528.58|526.18|528.48|526.08|528.58|526.18|528.37|525.97|0
1649438880000|2022-04-08 17:28:00|527.95|525.55|527.95|525.55|528.16|525.76|527.95|525.55|0
1649438890000|2022-04-08 17:28:10|527.52|525.12|528.16|525.76|528.16|525.76|527.52|525.12|0
1649438900000|2022-04-08 17:28:20|527.95|525.55|528.58|526.18|528.58|526.18|527.95|525.55|0
1649438910000|2022-04-08 17:28:30|528.48|526.08|528.58|526.18|528.79|526.39|528.37|525.97|0
1649438920000|2022-04-08 17:28:40|528.37|525.97|528.9|526.5|528.9|526.5|528.37|525.97|0
1649438930000|2022-04-08 17:28:50|528.79|526.39|528.58|526.18|528.79|526.39|528.58|526.18|0
1649438940000|2022-04-08 17:29:00|528.37|525.97|528.16|525.76|528.58|526.18|528.16|525.76|0
1649438950000|2022-04-08 17:29:10|527.95|525.55|527.73|525.33|527.95|525.55|527.73|525.33|0
1649438960000|2022-04-08 17:29:20|527.84|525.44|527.73|525.33|527.84|525.44|527.52|525.12|0
1649438970000|2022-04-08 17:29:30|527.52|525.12|527.95|525.55|528.16|525.76|527.52|525.12|0
1649438980000|2022-04-08 17:29:40|528.16|525.76|528.79|526.39|528.79|526.39|528.16|525.76|0
1649438990000|2022-04-08 17:29:50|528.69|526.29|529.01|526.61|529.01|526.61|528.58|526.18|0
1649439000000|2022-04-08 17:30:00|528.79|526.39|528.79|526.39|528.79|526.39|528.58|526.18|0
1649439010000|2022-04-08 17:30:10|528.58|526.18|528.58|526.18|528.58|526.18|528.58|526.18|0
1649439020000|2022-04-08 17:30:20|528.79|526.39|528.58|526.18|528.79|526.39|528.58|526.18|0
1649439030000|2022-04-08 17:30:30|528.79|526.39|528.79|526.39|529.01|526.61|528.79|526.39|0
1649439040000|2022-04-08 17:30:40|529.01|526.61|529.01|526.61|529.01|526.61|528.79|526.39|0
1649439050000|2022-04-08 17:30:50|528.79|526.39|529.01|526.61|529.01|526.61|528.79|526.39|0
1649439060000|2022-04-08 17:31:00|529.22|526.82|529.43|527.03|529.43|527.03|529.01|526.61|0
1649439070000|2022-04-08 17:31:10|529.64|527.24|529.43|527.03|529.64|527.24|529.43|527.03|0
1649439080000|2022-04-08 17:31:20|529.64|527.24|529.43|527.03|529.64|527.24|529.43|527.03|0
1649439090000|2022-04-08 17:31:30|529.22|526.82|528.58|526.18|529.22|526.82|528.58|526.18|0
1649439100000|2022-04-08 17:31:40|528.79|526.39|528.58|526.18|528.79|526.39|528.58|526.18|0
1649439110000|2022-04-08 17:31:50|528.9|526.5|528.79|526.39|528.9|526.5|528.79|526.39|0
1649439120000|2022-04-08 17:32:00|529.12|526.72|529.43|527.03|529.43|527.03|529.12|526.72|0
1649439130000|2022-04-08 17:32:10|529.64|527.24|530.28|527.88|530.49|528.09|529.64|527.24|0
1649439140000|2022-04-08 17:32:20|530.49|528.09|530.49|528.09|530.49|528.09|530.28|527.88|0
1649439150000|2022-04-08 17:32:30|530.28|527.88|530.07|527.67|530.28|527.88|530.07|527.67|0
1649439160000|2022-04-08 17:32:40|530.18|527.78|530.07|527.67|530.28|527.88|530.07|527.67|0
1649439170000|2022-04-08 17:32:50|530.18|527.78|530.28|527.88|530.28|527.88|530.18|527.78|0
1649439180000|2022-04-08 17:33:00|530.49|528.09|530.39|527.99|530.49|528.09|530.07|527.67|0
1649439190000|2022-04-08 17:33:10|530.28|527.88|530.07|527.67|530.28|527.88|529.96|527.56|0
1649439210000|2022-04-08 17:33:30|529.85|527.45|529.85|527.45|530.07|527.67|529.85|527.45|0
1649439220000|2022-04-08 17:33:40|530.07|527.67|530.07|527.67|530.18|527.78|530.07|527.67|0
1649439230000|2022-04-08 17:33:50|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1649439240000|2022-04-08 17:34:00|529.85|527.45|530.07|527.67|530.07|527.67|529.85|527.45|0
1649439250000|2022-04-08 17:34:10|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1649439260000|2022-04-08 17:34:20|530.49|528.09|530.49|528.09|530.49|528.09|530.49|528.09|0
1649439280000|2022-04-08 17:34:40|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1649439290000|2022-04-08 17:34:50|530.49|528.09|531.34|528.94|531.34|528.94|530.49|528.09|0
1649439300000|2022-04-08 17:35:00|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1649439310000|2022-04-08 17:35:10|531.34|528.94|531.34|528.94|531.34|528.94|531.13|528.73|0
1649439320000|2022-04-08 17:35:20|531.55|529.15|531.55|529.15|531.55|529.15|531.34|528.94|0
1649439330000|2022-04-08 17:35:30|531.34|528.94|531.55|529.15|531.55|529.15|531.13|528.73|0
1649439350000|2022-04-08 17:35:50|531.34|528.94|531.13|528.73|531.34|528.94|531.13|528.73|0
1649439360000|2022-04-08 17:36:00|530.91|528.51|530.07|527.67|530.91|528.51|530.07|527.67|0
1649439370000|2022-04-08 17:36:10|530.49|528.09|530.28|527.88|530.49|528.09|530.28|527.88|0
1649439380000|2022-04-08 17:36:20|530.07|527.67|529.43|527.03|530.07|527.67|529.43|527.03|0
1649439390000|2022-04-08 17:36:30|529.22|526.82|529.22|526.82|529.22|526.82|529|526.6|0
1649439400000|2022-04-08 17:36:40|529.64|527.24|530.28|527.88|530.28|527.88|529.64|527.24|0
1649439410000|2022-04-08 17:36:50|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1649439420000|2022-04-08 17:37:00|530.7|528.3|531.13|528.73|531.13|528.73|530.7|528.3|0
1649439430000|2022-04-08 17:37:10|530.91|528.51|530.91|528.51|531.13|528.73|530.7|528.3|0
1649439440000|2022-04-08 17:37:20|530.7|528.3|531.13|528.73|531.13|528.73|530.7|528.3|0
1649439450000|2022-04-08 17:37:30|530.91|528.51|530.91|528.51|531.13|528.73|530.91|528.51|0
1649439460000|2022-04-08 17:37:40|530.7|528.3|530.07|527.67|530.7|528.3|530.07|527.67|0
1649439470000|2022-04-08 17:37:50|530.28|527.88|529.85|527.45|530.28|527.88|529.85|527.45|0
1649439480000|2022-04-08 17:38:00|529.75|527.35|529.85|527.45|530.28|527.88|529.64|527.24|0
1649439490000|2022-04-08 17:38:10|530.07|527.67|529.85|527.45|530.28|527.88|529.85|527.45|0
1649439500000|2022-04-08 17:38:20|530.06|527.66|530.06|527.66|530.06|527.66|529.85|527.45|0
1649439510000|2022-04-08 17:38:30|529.85|527.45|530.06|527.66|530.06|527.66|529.85|527.45|0
1649439520000|2022-04-08 17:38:40|529.85|527.45|530.7|528.3|530.7|528.3|529.85|527.45|0
1649439530000|2022-04-08 17:38:50|530.91|528.51|530.49|528.09|530.91|528.51|530.28|527.88|0
1649439540000|2022-04-08 17:39:00|530.28|527.88|530.49|528.09|530.81|528.41|530.28|527.88|0
1649439550000|2022-04-08 17:39:10|530.7|528.3|530.49|528.09|530.7|528.3|530.49|528.09|0
1649439560000|2022-04-08 17:39:20|530.7|528.3|530.49|528.09|530.81|528.41|530.49|528.09|0
1649439570000|2022-04-08 17:39:30|530.28|527.88|530.06|527.66|530.28|527.88|530.06|527.66|0
1649439580000|2022-04-08 17:39:40|530.28|527.88|530.7|528.3|530.91|528.51|530.28|527.88|0
1649439590000|2022-04-08 17:39:50|530.81|528.41|530.7|528.3|530.91|528.51|530.7|528.3|0
1649439600000|2022-04-08 17:40:00|530.91|528.51|530.91|528.51|530.91|528.51|530.7|528.3|0
1649439610000|2022-04-08 17:40:10|530.7|528.3|530.91|528.51|530.91|528.51|530.7|528.3|0
1649439620000|2022-04-08 17:40:20|531.13|528.73|531.02|528.62|531.13|528.73|530.91|528.51|0
1649439630000|2022-04-08 17:40:30|531.13|528.73|530.49|528.09|531.34|528.94|530.49|528.09|0
1649439640000|2022-04-08 17:40:40|530.06|527.66|530.06|527.66|530.28|527.88|530.06|527.66|0
1649439650000|2022-04-08 17:40:50|529.85|527.45|530.28|527.88|530.28|527.88|529.85|527.45|0
1649439660000|2022-04-08 17:41:00|530.6|528.2|530.91|528.51|530.91|528.51|530.49|528.09|0
1649439670000|2022-04-08 17:41:10|531.13|528.73|531.34|528.94|531.34|528.94|531.13|528.73|0
1649439680000|2022-04-08 17:41:20|531.13|528.73|530.7|528.3|531.13|528.73|530.7|528.3|0
1649439690000|2022-04-08 17:41:30|531.13|528.73|531.13|528.73|531.34|528.94|531.13|528.73|0
1649439700000|2022-04-08 17:41:40|530.7|528.3|530.91|528.51|530.91|528.51|530.7|528.3|0
1649439710000|2022-04-08 17:41:50|530.7|528.3|530.7|528.3|530.91|528.51|530.7|528.3|0
1649439720000|2022-04-08 17:42:00|530.91|528.51|530.7|528.3|530.91|528.51|530.7|528.3|0
1649439730000|2022-04-08 17:42:10|530.81|528.41|531.13|528.73|531.13|528.73|530.7|528.3|0
1649439740000|2022-04-08 17:42:20|530.91|528.51|531.55|529.15|531.55|529.15|530.91|528.51|0
1649439750000|2022-04-08 17:42:30|531.34|528.94|531.34|528.94|531.55|529.15|531.34|528.94|0
1649439760000|2022-04-08 17:42:40|531.45|529.05|531.34|528.94|531.55|529.15|531.34|528.94|0
1649439770000|2022-04-08 17:42:50|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1649439780000|2022-04-08 17:43:00|531.13|528.73|532.61|530.21|532.61|530.21|531.13|528.73|0
1649439790000|2022-04-08 17:43:10|531.98|529.58|531.13|528.73|531.98|529.58|531.13|528.73|0
1649439800000|2022-04-08 17:43:20|531.34|528.94|531.13|528.73|531.55|529.15|531.13|528.73|0
1649439810000|2022-04-08 17:43:30|530.91|528.51|530.49|528.09|530.91|528.51|530.49|528.09|0
1649439820000|2022-04-08 17:43:40|530.28|527.88|530.06|527.66|530.28|527.88|530.06|527.66|0
1649439830000|2022-04-08 17:43:50|529.85|527.45|530.06|527.66|530.06|527.66|529.85|527.45|0
1649439840000|2022-04-08 17:44:00|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1649439850000|2022-04-08 17:44:10|530.06|527.66|530.06|527.66|530.06|527.66|529.96|527.56|0
1649439860000|2022-04-08 17:44:20|530.28|527.88|530.49|528.09|530.49|528.09|530.28|527.88|0
1649439870000|2022-04-08 17:44:30|530.7|528.3|530.49|528.09|530.7|528.3|530.49|528.09|0
1649439880000|2022-04-08 17:44:40|530.28|527.88|530.7|528.3|530.91|528.51|530.28|527.88|0
1649439890000|2022-04-08 17:44:50|530.49|528.09|530.49|528.09|530.49|528.09|530.49|528.09|0
1649439900000|2022-04-08 17:45:00|530.7|528.3|531.97|529.57|531.97|529.57|530.7|528.3|0
1649439910000|2022-04-08 17:45:10|531.76|529.36|532.61|530.21|532.61|530.21|531.76|529.36|0
1649439920000|2022-04-08 17:45:20|532.4|530|532.4|530|532.4|530|532.4|530|0
1649439930000|2022-04-08 17:45:30|532.61|530.21|532.4|530|532.61|530.21|532.4|530|0
1649439940000|2022-04-08 17:45:40|531.97|529.57|531.34|528.94|531.97|529.57|531.12|528.72|0
1649439950000|2022-04-08 17:45:50|531.12|528.72|531.55|529.15|531.55|529.15|531.12|528.72|0
1649439960000|2022-04-08 17:46:00|531.97|529.57|532.61|530.21|532.61|530.21|531.97|529.57|0
1649439970000|2022-04-08 17:46:10|532.4|530|533.25|530.85|533.25|530.85|532.4|530|0
1649439980000|2022-04-08 17:46:20|533.46|531.06|533.46|531.06|533.68|531.28|533.46|531.06|0
1649439990000|2022-04-08 17:46:30|533.25|530.85|532.82|530.42|533.25|530.85|532.82|530.42|0
1649440000000|2022-04-08 17:46:40|532.61|530.21|532.82|530.42|532.82|530.42|532.61|530.21|0
1649440010000|2022-04-08 17:46:50|532.94|530.54|533.04|530.64|533.04|530.64|532.82|530.42|0
1649440020000|2022-04-08 17:47:00|532.82|530.42|533.25|530.85|533.25|530.85|532.82|530.42|0
1649440030000|2022-04-08 17:47:10|533.04|530.64|533.46|531.06|533.46|531.06|532.82|530.42|0
1649440040000|2022-04-08 17:47:20|533.25|530.85|533.04|530.64|533.25|530.85|533.04|530.64|0
1649440050000|2022-04-08 17:47:30|533.46|531.06|533.25|530.85|533.46|531.06|533.04|530.64|0
1649440060000|2022-04-08 17:47:40|533.04|530.64|533.25|530.85|533.25|530.85|533.04|530.64|0
1649440070000|2022-04-08 17:47:50|533.04|530.64|532.82|530.42|533.25|530.85|532.82|530.42|0
1649440080000|2022-04-08 17:48:00|533.04|530.64|533.04|530.64|533.04|530.64|532.82|530.42|0
1649440090000|2022-04-08 17:48:10|532.94|530.54|533.25|530.85|533.25|530.85|532.61|530.21|0
1649440100000|2022-04-08 17:48:20|533.89|531.49|533.46|531.06|533.89|531.49|533.46|531.06|0
1649440110000|2022-04-08 17:48:30|533.68|531.28|533.46|531.06|533.68|531.28|533.46|531.06|0
1649440120000|2022-04-08 17:48:40|533.68|531.28|533.46|531.06|533.68|531.28|533.46|531.06|0
1649440130000|2022-04-08 17:48:50|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1649440140000|2022-04-08 17:49:00|533.46|531.06|532.82|530.42|533.46|531.06|532.82|530.42|0
1649440150000|2022-04-08 17:49:10|532.61|530.21|532.61|530.21|532.61|530.21|532.4|530|0
1649440160000|2022-04-08 17:49:20|532.4|530|532.82|530.42|532.82|530.42|532.4|530|0
1649440170000|2022-04-08 17:49:30|532.61|530.21|532.4|530|532.61|530.21|532.4|530|0
1649440180000|2022-04-08 17:49:40|532.61|530.21|532.82|530.42|533.04|530.64|532.61|530.21|0
1649440190000|2022-04-08 17:49:50|532.93|530.53|533.46|531.06|533.46|531.06|532.93|530.53|0
1649440200000|2022-04-08 17:50:00|533.68|531.28|534.1|531.7|534.1|531.7|533.68|531.28|0
1649440210000|2022-04-08 17:50:10|533.89|531.49|533.89|531.49|534.1|531.7|533.89|531.49|0
1649440220000|2022-04-08 17:50:20|534.1|531.7|533.89|531.49|534.1|531.7|533.67|531.27|0
1649440230000|2022-04-08 17:50:30|534|531.6|534|531.6|534.1|531.7|533.89|531.49|0
1649440240000|2022-04-08 17:50:40|534.1|531.7|533.67|531.27|534.1|531.7|533.67|531.27|0
1649440250000|2022-04-08 17:50:50|533.46|531.06|533.67|531.27|533.67|531.27|533.46|531.06|0
1649440260000|2022-04-08 17:51:00|533.89|531.49|534.1|531.7|534.1|531.7|533.67|531.27|0
1649440270000|2022-04-08 17:51:10|533.89|531.49|533.67|531.27|533.89|531.49|533.67|531.27|0
1649440280000|2022-04-08 17:51:20|533.25|530.85|533.04|530.64|533.25|530.85|533.04|530.64|0
1649440290000|2022-04-08 17:51:30|532.82|530.42|532.4|530|532.82|530.42|532.4|530|0
1649440300000|2022-04-08 17:51:40|532.61|530.21|532.61|530.21|532.61|530.21|532.4|530|0
1649440310000|2022-04-08 17:51:50|532.4|530|532.19|529.79|532.4|530|532.19|529.79|0
1649440320000|2022-04-08 17:52:00|532.82|530.42|531.97|529.57|533.04|530.64|531.97|529.57|0
1649440330000|2022-04-08 17:52:10|531.76|529.36|531.34|528.94|531.76|529.36|531.12|528.72|0
1649440340000|2022-04-08 17:52:20|531.12|528.72|531.55|529.15|531.55|529.15|531.12|528.72|0
1649440350000|2022-04-08 17:52:30|531.97|529.57|531.76|529.36|531.97|529.57|531.76|529.36|0
1649440360000|2022-04-08 17:52:40|531.97|529.57|531.55|529.15|531.97|529.57|531.55|529.15|0
1649440370000|2022-04-08 17:52:50|531.76|529.36|531.97|529.57|531.97|529.57|531.76|529.36|0
1649440380000|2022-04-08 17:53:00|531.55|529.15|531.34|528.94|531.76|529.36|531.34|528.94|0
1649440390000|2022-04-08 17:53:10|531.55|529.15|531.76|529.36|531.76|529.36|531.55|529.15|0
1649440400000|2022-04-08 17:53:20|531.55|529.15|531.76|529.36|531.76|529.36|531.55|529.15|0
1649440410000|2022-04-08 17:53:30|531.97|529.57|531.76|529.36|531.97|529.57|531.76|529.36|0
1649440420000|2022-04-08 17:53:40|531.45|529.05|531.55|529.15|531.55|529.15|531.34|528.94|0
1649440430000|2022-04-08 17:53:50|531.34|528.94|531.34|528.94|531.55|529.15|531.34|528.94|0
1649440440000|2022-04-08 17:54:00|531.76|529.36|531.76|529.36|531.76|529.36|531.34|528.94|0
1649440450000|2022-04-08 17:54:10|531.55|529.15|531.34|528.94|531.55|529.15|530.91|528.51|0
1649440470000|2022-04-08 17:54:30|531.55|529.15|531.34|528.94|531.55|529.15|531.12|528.72|0
1649440480000|2022-04-08 17:54:40|531.55|529.15|531.66|529.26|531.66|529.26|531.55|529.15|0
1649440490000|2022-04-08 17:54:50|531.76|529.36|532.19|529.79|532.19|529.79|531.76|529.36|0
1649440500000|2022-04-08 17:55:00|532.4|530|532.61|530.21|532.82|530.42|532.4|530|0
1649440510000|2022-04-08 17:55:10|532.82|530.42|532.82|530.42|533.04|530.64|532.61|530.21|0
1649440520000|2022-04-08 17:55:20|532.61|530.21|532.61|530.21|532.82|530.42|532.61|530.21|0
1649440530000|2022-04-08 17:55:30|532.19|529.79|532.19|529.79|532.3|529.9|532.19|529.79|0
1649440540000|2022-04-08 17:55:40|531.97|529.57|531.66|529.26|531.97|529.57|531.66|529.26|0
1649440550000|2022-04-08 17:55:50|531.55|529.15|532.19|529.79|532.19|529.79|531.55|529.15|0
1649440560000|2022-04-08 17:56:00|532.4|530|531.97|529.57|532.4|530|531.97|529.57|0
1649440570000|2022-04-08 17:56:10|532.18|529.78|532.61|530.21|532.61|530.21|532.18|529.78|0
1649440580000|2022-04-08 17:56:20|532.82|530.42|532.61|530.21|532.82|530.42|532.61|530.21|0
1649440590000|2022-04-08 17:56:30|532.4|530|532.4|530|532.4|530|532.18|529.78|0
1649440600000|2022-04-08 17:56:40|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1649440610000|2022-04-08 17:56:50|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1649440620000|2022-04-08 17:57:00|532.08|529.68|531.55|529.15|532.08|529.68|531.55|529.15|0
1649440630000|2022-04-08 17:57:10|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1649440640000|2022-04-08 17:57:20|531.76|529.36|532.3|529.9|532.4|530|531.76|529.36|0
1649440650000|2022-04-08 17:57:30|532.4|530|531.97|529.57|532.4|530|531.97|529.57|0
1649440660000|2022-04-08 17:57:40|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1649440670000|2022-04-08 17:57:50|532.4|530|531.97|529.57|532.4|530|531.97|529.57|0
1649440680000|2022-04-08 17:58:00|532.18|529.78|532.82|530.42|532.93|530.53|532.18|529.78|0
1649440690000|2022-04-08 17:58:10|532.72|530.32|532.61|530.21|532.82|530.42|532.61|530.21|0
1649440700000|2022-04-08 17:58:20|532.4|530|532.18|529.78|532.4|530|532.18|529.78|0
1649440710000|2022-04-08 17:58:30|532.4|530|532.51|530.11|532.61|530.21|532.4|530|0
1649440720000|2022-04-08 17:58:40|532.18|529.78|531.97|529.57|532.18|529.78|531.97|529.57|0
1649440730000|2022-04-08 17:58:50|532.18|529.78|532.18|529.78|532.18|529.78|531.97|529.57|0
1649440740000|2022-04-08 17:59:00|531.97|529.57|531.55|529.15|531.97|529.57|531.55|529.15|0
1649440750000|2022-04-08 17:59:10|531.76|529.36|531.55|529.15|531.97|529.57|531.55|529.15|0
1649440760000|2022-04-08 17:59:20|531.76|529.36|531.97|529.57|531.97|529.57|531.76|529.36|0
1649440770000|2022-04-08 17:59:30|531.76|529.36|531.76|529.36|531.97|529.57|531.76|529.36|0
1649440780000|2022-04-08 17:59:40|531.55|529.15|531.55|529.15|531.55|529.15|531.33|528.93|0
1649440790000|2022-04-08 17:59:50|531.33|528.93|531.55|529.15|531.55|529.15|531.33|528.93|0
1649440800000|2022-04-08 18:00:00|531.97|529.57|532.61|530.21|532.61|530.21|531.97|529.57|0
1649440810000|2022-04-08 18:00:10|532.72|530.32|533.25|530.85|533.25|530.85|532.72|530.32|0
1649440820000|2022-04-08 18:00:20|533.46|531.06|533.15|530.75|533.46|531.06|533.03|530.63|0
1649440830000|2022-04-08 18:00:30|532.4|530|532.61|530.21|532.61|530.21|532.4|530|0
1649440840000|2022-04-08 18:00:40|531.55|529.15|531.44|529.04|531.55|529.15|531.33|528.93|0
1649440850000|2022-04-08 18:00:50|531.33|528.93|531.12|528.72|531.33|528.93|531.12|528.72|0
1649440860000|2022-04-08 18:01:00|530.48|528.08|530.06|527.66|530.48|528.08|530.06|527.66|0
1649440870000|2022-04-08 18:01:10|530.27|527.87|530.48|528.08|530.48|528.08|530.27|527.87|0
1649440880000|2022-04-08 18:01:20|530.7|528.3|530.7|528.3|530.91|528.51|530.7|528.3|0
1649440890000|2022-04-08 18:01:30|530.48|528.08|530.27|527.87|530.48|528.08|530.06|527.66|0
1649440900000|2022-04-08 18:01:40|530.48|528.08|530.48|528.08|530.48|528.08|530.27|527.87|0
1649440910000|2022-04-08 18:01:50|530.81|528.41|530.91|528.51|530.91|528.51|530.81|528.41|0
1649440920000|2022-04-08 18:02:00|531.55|529.15|532.61|530.21|532.61|530.21|531.55|529.15|0
1649440930000|2022-04-08 18:02:10|532.4|530|532.61|530.21|532.61|530.21|532.4|530|0
1649440940000|2022-04-08 18:02:20|532.4|530|532.18|529.78|532.4|530|532.18|529.78|0
1649440950000|2022-04-08 18:02:30|532.82|530.42|534.31|531.91|534.31|531.91|532.82|530.42|0
1649440960000|2022-04-08 18:02:40|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1649440970000|2022-04-08 18:02:50|533.89|531.49|534.31|531.91|534.31|531.91|533.89|531.49|0
1649440980000|2022-04-08 18:03:00|533.89|531.49|533.46|531.06|533.89|531.49|533.25|530.85|0
1649440990000|2022-04-08 18:03:10|534|531.6|533.57|531.17|534.1|531.7|533.57|531.17|0
1649441000000|2022-04-08 18:03:20|533.67|531.27|533.25|530.85|533.88|531.48|533.25|530.85|0
1649441010000|2022-04-08 18:03:30|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1649441020000|2022-04-08 18:03:40|532.61|530.21|532.51|530.11|532.61|530.21|532.51|530.11|0
1649441030000|2022-04-08 18:03:50|532.61|530.21|532.61|530.21|532.61|530.21|532.18|529.78|0
1649441040000|2022-04-08 18:04:00|532.82|530.42|533.67|531.27|533.67|531.27|532.82|530.42|0
1649441050000|2022-04-08 18:04:10|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1649441060000|2022-04-08 18:04:20|533.88|531.48|533.46|531.06|534.1|531.7|533.46|531.06|0
1649441070000|2022-04-08 18:04:30|533.67|531.27|533.57|531.17|533.67|531.27|533.57|531.17|0
1649441080000|2022-04-08 18:04:40|533.88|531.48|533.46|531.06|533.88|531.48|533.46|531.06|0
1649441090000|2022-04-08 18:04:50|533.67|531.27|533.88|531.48|533.88|531.48|533.67|531.27|0
1649441100000|2022-04-08 18:05:00|533.67|531.27|534.1|531.7|534.31|531.91|533.67|531.27|0
1649441110000|2022-04-08 18:05:10|534.31|531.91|534.31|531.91|534.52|532.12|534.31|531.91|0
1649441120000|2022-04-08 18:05:20|534.52|532.12|534.52|532.12|534.52|532.12|534.31|531.91|0
1649441130000|2022-04-08 18:05:30|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1649441140000|2022-04-08 18:05:40|534.52|532.12|534.1|531.7|534.52|532.12|534.1|531.7|0
1649441150000|2022-04-08 18:05:50|533.88|531.48|533.88|531.48|533.88|531.48|533.88|531.48|0
1649441160000|2022-04-08 18:06:00|534.1|531.7|533.67|531.27|534.1|531.7|533.67|531.27|0
1649441170000|2022-04-08 18:06:10|533.46|531.06|533.88|531.48|533.88|531.48|533.46|531.06|0
1649441180000|2022-04-08 18:06:20|534.31|531.91|534.52|532.12|534.52|532.12|534.31|531.91|0
1649441190000|2022-04-08 18:06:30|534.31|531.91|534.1|531.7|534.31|531.91|534.1|531.7|0
1649441200000|2022-04-08 18:06:40|533.88|531.48|533.46|531.06|533.88|531.48|533.46|531.06|0
1649441210000|2022-04-08 18:06:50|533.25|530.85|533.46|531.06|533.67|531.27|533.25|530.85|0
1649441220000|2022-04-08 18:07:00|533.67|531.27|533.25|530.85|533.67|531.27|533.25|530.85|0
1649441230000|2022-04-08 18:07:10|533.03|530.63|532.82|530.42|533.03|530.63|532.82|530.42|0
1649441240000|2022-04-08 18:07:20|532.61|530.21|532.18|529.78|532.61|530.21|532.18|529.78|0
1649441250000|2022-04-08 18:07:30|531.97|529.57|532.4|530|532.4|530|531.97|529.57|0
1649441260000|2022-04-08 18:07:40|532.18|529.78|531.54|529.14|532.18|529.78|531.54|529.14|0
1649441270000|2022-04-08 18:07:50|531.66|529.26|531.54|529.14|531.66|529.26|531.54|529.14|0
1649441280000|2022-04-08 18:08:00|531.97|529.57|531.97|529.57|532.18|529.78|531.97|529.57|0
1649441290000|2022-04-08 18:08:10|531.76|529.36|531.54|529.14|531.76|529.36|531.54|529.14|0
1649441300000|2022-04-08 18:08:20|531.76|529.36|531.54|529.14|531.76|529.36|531.54|529.14|0
1649441310000|2022-04-08 18:08:30|531.33|528.93|531.12|528.72|531.33|528.93|530.91|528.51|0
1649441320000|2022-04-08 18:08:40|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1649441330000|2022-04-08 18:08:50|531.54|529.14|531.54|529.14|531.54|529.14|531.44|529.04|0
1649441340000|2022-04-08 18:09:00|531.33|528.93|530.91|528.51|531.33|528.93|530.91|528.51|0
1649441350000|2022-04-08 18:09:10|531.02|528.62|531.33|528.93|531.44|529.04|531.02|528.62|0
1649441360000|2022-04-08 18:09:20|530.91|528.51|530.91|528.51|531.12|528.72|530.91|528.51|0
1649441370000|2022-04-08 18:09:30|531.12|528.72|531.54|529.14|531.54|529.14|531.12|528.72|0
1649441380000|2022-04-08 18:09:40|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1649441390000|2022-04-08 18:09:50|531.23|528.83|531.12|528.72|531.33|528.93|531.12|528.72|0
1649441400000|2022-04-08 18:10:00|530.91|528.51|530.69|528.29|530.91|528.51|530.69|528.29|0
1649441410000|2022-04-08 18:10:10|530.27|527.87|530.48|528.08|530.48|528.08|530.06|527.66|0
1649441420000|2022-04-08 18:10:20|530.38|527.98|530.69|528.29|530.69|528.29|530.38|527.98|0
1649441430000|2022-04-08 18:10:30|530.27|527.87|530.48|528.08|530.69|528.29|530.27|527.87|0
1649441440000|2022-04-08 18:10:40|530.69|528.29|530.91|528.51|531.12|528.72|530.69|528.29|0
1649441450000|2022-04-08 18:10:50|530.81|528.41|530.27|527.87|530.81|528.41|530.27|527.87|0
1649441460000|2022-04-08 18:11:00|530.06|527.66|529.85|527.45|530.27|527.87|529.85|527.45|0
1649441470000|2022-04-08 18:11:10|529.63|527.23|529.63|527.23|529.85|527.45|529.63|527.23|0
1649441480000|2022-04-08 18:11:20|529.74|527.34|529.63|527.23|529.74|527.34|529.21|526.81|0
1649441490000|2022-04-08 18:11:30|529.42|527.02|529.63|527.23|529.85|527.45|529.42|527.02|0
1649441500000|2022-04-08 18:11:40|530.06|527.66|530.06|527.66|530.06|527.66|529.63|527.23|0
1649441510000|2022-04-08 18:11:50|530.27|527.87|529.85|527.45|530.27|527.87|529.63|527.23|0
1649441520000|2022-04-08 18:12:00|529.63|527.23|529.85|527.45|529.85|527.45|529.63|527.23|0
1649441530000|2022-04-08 18:12:10|530.06|527.66|531.12|528.72|531.12|528.72|530.06|527.66|0
1649441540000|2022-04-08 18:12:20|530.91|528.51|530.27|527.87|530.91|528.51|530.27|527.87|0
1649441550000|2022-04-08 18:12:30|530.06|527.66|530.06|527.66|530.06|527.66|529.85|527.45|0
1649441560000|2022-04-08 18:12:40|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1649441570000|2022-04-08 18:12:50|529.63|527.23|529.21|526.81|529.63|527.23|529.21|526.81|0
1649441580000|2022-04-08 18:13:00|529|526.6|529.42|527.02|529.42|527.02|529|526.6|0
1649441590000|2022-04-08 18:13:10|529.63|527.23|529.42|527.02|529.63|527.23|529.42|527.02|0
1649441600000|2022-04-08 18:13:20|529.21|526.81|529.63|527.23|529.63|527.23|529.21|526.81|0
1649441610000|2022-04-08 18:13:30|529.85|527.45|530.17|527.77|530.17|527.77|529.85|527.45|0
1649441620000|2022-04-08 18:13:40|530.06|527.66|530.27|527.87|530.27|527.87|530.06|527.66|0
1649441630000|2022-04-08 18:13:50|530.59|528.19|530.69|528.29|530.69|528.29|530.59|528.19|0
1649441640000|2022-04-08 18:14:00|530.48|528.08|530.06|527.66|530.48|528.08|530.06|527.66|0
1649441650000|2022-04-08 18:14:10|529.42|527.02|529.63|527.23|529.63|527.23|529.42|527.02|0
1649441660000|2022-04-08 18:14:20|529.84|527.44|530.17|527.77|530.17|527.77|529.84|527.44|0
1649441670000|2022-04-08 18:14:30|530.27|527.87|530.27|527.87|530.27|527.87|530.06|527.66|0
1649441680000|2022-04-08 18:14:40|529.84|527.44|529|526.6|529.84|527.44|529|526.6|0
1649441690000|2022-04-08 18:14:50|529.21|526.81|529.21|526.81|529.42|527.02|529.21|526.81|0
1649441700000|2022-04-08 18:15:00|529|526.6|529.21|526.81|529.21|526.81|529|526.6|0
1649441720000|2022-04-08 18:15:20|529.42|527.02|529.21|526.81|529.42|527.02|529|526.6|0
1649441730000|2022-04-08 18:15:30|529.42|527.02|529.53|527.13|529.63|527.23|529.21|526.81|0
1649441740000|2022-04-08 18:15:40|529.63|527.23|530.06|527.66|530.06|527.66|529.63|527.23|0
1649441750000|2022-04-08 18:15:50|529.84|527.44|530.06|527.66|530.06|527.66|529.84|527.44|0
1649441760000|2022-04-08 18:16:00|530.17|527.77|530.69|528.29|530.69|528.29|530.17|527.77|0
1649441770000|2022-04-08 18:16:10|530.91|528.51|530.48|528.08|530.91|528.51|530.48|528.08|0
1649441780000|2022-04-08 18:16:20|530.06|527.66|530.06|527.66|530.48|528.08|530.06|527.66|0
1649441790000|2022-04-08 18:16:30|529.95|527.55|529.84|527.44|529.95|527.55|529.84|527.44|0
1649441800000|2022-04-08 18:16:40|529.63|527.23|529.63|527.23|529.74|527.34|529.42|527.02|0
1649441810000|2022-04-08 18:16:50|529.84|527.44|530.06|527.66|530.06|527.66|529.63|527.23|0
1649441820000|2022-04-08 18:17:00|530.48|528.08|530.48|528.08|530.48|528.08|530.27|527.87|0
1649441830000|2022-04-08 18:17:10|530.69|528.29|530.69|528.29|530.69|528.29|530.48|528.08|0
1649441840000|2022-04-08 18:17:20|530.48|528.08|530.69|528.29|530.69|528.29|530.48|528.08|0
1649441850000|2022-04-08 18:17:30|530.91|528.51|530.91|528.51|530.91|528.51|530.69|528.29|0
1649441860000|2022-04-08 18:17:40|530.69|528.29|530.48|528.08|530.69|528.29|530.48|528.08|0
1649441870000|2022-04-08 18:17:50|530.59|528.19|530.8|528.4|530.8|528.4|530.59|528.19|0
1649441880000|2022-04-08 18:18:00|530.69|528.29|530.69|528.29|530.69|528.29|530.27|527.87|0
1649441890000|2022-04-08 18:18:10|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1649441900000|2022-04-08 18:18:20|530.8|528.4|530.91|528.51|530.91|528.51|530.8|528.4|0
1649441920000|2022-04-08 18:18:40|531.02|528.62|532.18|529.78|532.18|529.78|531.02|528.62|0
1649441930000|2022-04-08 18:18:50|531.75|529.35|531.54|529.14|531.75|529.35|531.54|529.14|0
1649441940000|2022-04-08 18:19:00|531.75|529.35|531.12|528.72|531.75|529.35|531.12|528.72|0
1649441950000|2022-04-08 18:19:10|531.54|529.14|531.75|529.35|531.75|529.35|531.54|529.14|0
1649441960000|2022-04-08 18:19:20|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1649441970000|2022-04-08 18:19:30|531.75|529.35|531.33|528.93|531.75|529.35|531.12|528.72|0
1649441980000|2022-04-08 18:19:40|531.75|529.35|531.33|528.93|531.75|529.35|531.33|528.93|0
1649441990000|2022-04-08 18:19:50|531.12|528.72|531.33|528.93|531.54|529.14|531.12|528.72|0
1649442000000|2022-04-08 18:20:00|531.54|529.14|531.12|528.72|531.54|529.14|531.12|528.72|0
1649442010000|2022-04-08 18:20:10|531.33|528.93|531.33|528.93|531.33|528.93|531.12|528.72|0
1649442020000|2022-04-08 18:20:20|531.12|528.72|530.48|528.08|531.12|528.72|530.48|528.08|0
1649442030000|2022-04-08 18:20:30|530.27|527.87|530.06|527.66|530.48|528.08|530.06|527.66|0
1649442040000|2022-04-08 18:20:40|529.84|527.44|529.42|527.02|529.84|527.44|529.42|527.02|0
1649442050000|2022-04-08 18:20:50|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1649442060000|2022-04-08 18:21:00|528.99|526.59|528.89|526.49|528.99|526.59|528.89|526.49|0
1649442070000|2022-04-08 18:21:10|528.15|525.75|528.15|525.75|528.36|525.96|527.93|525.53|0
1649442080000|2022-04-08 18:21:20|527.93|525.53|528.36|525.96|528.36|525.96|527.93|525.53|0
1649442090000|2022-04-08 18:21:30|528.57|526.17|529.21|526.81|529.21|526.81|528.57|526.17|0
1649442100000|2022-04-08 18:21:40|528.99|526.59|529.1|526.7|529.32|526.92|528.99|526.59|0
1649442110000|2022-04-08 18:21:50|528.99|526.59|528.78|526.38|528.99|526.59|528.78|526.38|0
1649442120000|2022-04-08 18:22:00|528.99|526.59|528.78|526.38|529.21|526.81|528.78|526.38|0
1649442130000|2022-04-08 18:22:10|528.36|525.96|528.15|525.75|528.36|525.96|528.15|525.75|0
1649442140000|2022-04-08 18:22:20|528.99|526.59|529.21|526.81|529.21|526.81|528.78|526.38|0
1649442150000|2022-04-08 18:22:30|528.99|526.59|529.42|527.02|529.42|527.02|528.78|526.38|0
1649442160000|2022-04-08 18:22:40|529.32|526.92|529.42|527.02|529.42|527.02|529.1|526.7|0
1649442170000|2022-04-08 18:22:50|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1649442180000|2022-04-08 18:23:00|530.06|527.66|531.12|528.72|531.12|528.72|530.06|527.66|0
1649442190000|2022-04-08 18:23:10|531.33|528.93|531.23|528.83|531.33|528.93|531.23|528.83|0
1649442200000|2022-04-08 18:23:20|531.54|529.14|531.54|529.14|531.65|529.25|531.33|528.93|0
1649442210000|2022-04-08 18:23:30|531.33|528.93|533.03|530.63|533.03|530.63|531.33|528.93|0
1649442220000|2022-04-08 18:23:40|532.82|530.42|533.24|530.84|533.45|531.05|532.82|530.42|0
1649442230000|2022-04-08 18:23:50|533.45|531.05|533.67|531.27|533.67|531.27|533.24|530.84|0
1649442240000|2022-04-08 18:24:00|533.88|531.48|533.45|531.05|533.88|531.48|533.24|530.84|0
1649442250000|2022-04-08 18:24:10|533.24|530.84|533.45|531.05|533.45|531.05|533.24|530.84|0
1649442260000|2022-04-08 18:24:20|533.24|530.84|533.45|531.05|533.45|531.05|533.03|530.63|0
1649442270000|2022-04-08 18:24:30|533.88|531.48|534.09|531.69|534.31|531.91|533.88|531.48|0
1649442280000|2022-04-08 18:24:40|534.31|531.91|534.09|531.69|534.31|531.91|534.09|531.69|0
1649442290000|2022-04-08 18:24:50|534.31|531.91|534.31|531.91|534.52|532.12|534.31|531.91|0
1649442300000|2022-04-08 18:25:00|534.52|532.12|536.44|534.04|536.65|534.25|534.52|532.12|0
1649442310000|2022-04-08 18:25:10|536.86|534.46|537.08|534.68|537.29|534.89|536.86|534.46|0
1649442320000|2022-04-08 18:25:20|537.29|534.89|538.36|535.96|538.36|535.96|537.29|534.89|0
1649442330000|2022-04-08 18:25:30|538.14|535.74|537.93|535.53|538.36|535.96|537.93|535.53|0
1649442340000|2022-04-08 18:25:40|537.72|535.32|536.22|533.82|537.72|535.32|536.22|533.82|0
1649442350000|2022-04-08 18:25:50|536.76|534.36|537.5|535.1|537.83|535.43|536.76|534.36|0
1649442360000|2022-04-08 18:26:00|537.08|534.68|537.08|534.68|537.5|535.1|536.86|534.46|0
1649442370000|2022-04-08 18:26:10|536.22|533.82|536.86|534.46|536.86|534.46|536.22|533.82|0
1649442380000|2022-04-08 18:26:20|537.5|535.1|538.36|535.96|538.36|535.96|537.5|535.1|0
1649442390000|2022-04-08 18:26:30|538.14|535.74|538.36|535.96|538.36|535.96|538.14|535.74|0
1649442400000|2022-04-08 18:26:40|537.93|535.53|538.57|536.17|538.57|536.17|537.72|535.32|0
1649442410000|2022-04-08 18:26:50|538.14|535.74|538.36|535.96|538.57|536.17|537.93|535.53|0
1649442420000|2022-04-08 18:27:00|539.21|536.81|539.85|537.45|539.85|537.45|539.21|536.81|0
1649442430000|2022-04-08 18:27:10|539.64|537.24|540.07|537.67|540.07|537.67|539.64|537.24|0
1649442440000|2022-04-08 18:27:20|539.85|537.45|539.85|537.45|539.85|537.45|539.64|537.24|0
1649442450000|2022-04-08 18:27:30|540.07|537.67|540.71|538.31|540.71|538.31|540.07|537.67|0
1649442460000|2022-04-08 18:27:40|540.92|538.52|540.28|537.88|540.92|538.52|540.28|537.88|0
1649442470000|2022-04-08 18:27:50|540.49|538.09|540.28|537.88|540.71|538.31|540.07|537.67|0
1649442480000|2022-04-08 18:28:00|540.71|538.31|540.07|537.67|540.71|538.31|540.07|537.67|0
1649442490000|2022-04-08 18:28:10|540.28|537.88|540.07|537.67|540.28|537.88|540.07|537.67|0
1649442500000|2022-04-08 18:28:20|539.85|537.45|540.28|537.88|540.28|537.88|539.85|537.45|0
1649442510000|2022-04-08 18:28:30|540.49|538.09|541.13|538.73|541.13|538.73|540.49|538.09|0
1649442520000|2022-04-08 18:28:40|540.92|538.52|540.49|538.09|540.92|538.52|540.28|537.88|0
1649442530000|2022-04-08 18:28:50|540.28|537.88|540.28|537.88|540.49|538.09|540.28|537.88|0
1649442540000|2022-04-08 18:29:00|540.49|538.09|540.92|538.52|541.13|538.73|540.49|538.09|0
1649442550000|2022-04-08 18:29:10|540.71|538.31|540.28|537.88|540.71|538.31|540.28|537.88|0
1649442560000|2022-04-08 18:29:20|540.18|537.78|539.85|537.45|540.18|537.78|539.85|537.45|0
1649442570000|2022-04-08 18:29:30|539.64|537.24|539.64|537.24|539.85|537.45|539.64|537.24|0
1649442580000|2022-04-08 18:29:40|539.42|537.02|538.78|536.38|539.42|537.02|538.78|536.38|0
1649442590000|2022-04-08 18:29:50|538.57|536.17|539|536.6|539|536.6|538.57|536.17|0
1649442600000|2022-04-08 18:30:00|539.21|536.81|539.42|537.02|539.64|537.24|539.21|536.81|0
1649442610000|2022-04-08 18:30:10|539|536.6|538.89|536.49|539.21|536.81|538.89|536.49|0
1649442620000|2022-04-08 18:30:20|539|536.6|539.42|537.02|539.42|537.02|539|536.6|0
1649442630000|2022-04-08 18:30:30|539|536.6|539.85|537.45|539.85|537.45|539|536.6|0
1649442640000|2022-04-08 18:30:40|539.96|537.56|540.06|537.66|540.06|537.66|539.85|537.45|0
1649442650000|2022-04-08 18:30:50|539.64|537.24|539.85|537.45|539.85|537.45|539.64|537.24|0
1649442660000|2022-04-08 18:31:00|539.64|537.24|539.32|536.92|539.85|537.45|539.21|536.81|0
1649442670000|2022-04-08 18:31:10|539.21|536.81|539.21|536.81|539.21|536.81|539|536.6|0
1649442680000|2022-04-08 18:31:20|539.85|537.45|540.28|537.88|540.28|537.88|539.85|537.45|0
1649442690000|2022-04-08 18:31:30|540.49|538.09|540.49|538.09|540.49|538.09|540.06|537.66|0
1649442700000|2022-04-08 18:31:40|540.28|537.88|540.49|538.09|540.6|538.2|540.28|537.88|0
1649442710000|2022-04-08 18:31:50|540.71|538.31|540.49|538.09|540.71|538.31|540.49|538.09|0
1649442720000|2022-04-08 18:32:00|540.28|537.88|540.92|538.52|540.92|538.52|540.28|537.88|0
1649442730000|2022-04-08 18:32:10|540.71|538.31|540.92|538.52|540.92|538.52|540.71|538.31|0
1649442740000|2022-04-08 18:32:20|541.13|538.73|540.92|538.52|541.13|538.73|540.92|538.52|0
1649442750000|2022-04-08 18:32:30|540.71|538.31|541.13|538.73|541.13|538.73|540.71|538.31|0
1649442760000|2022-04-08 18:32:40|541.35|538.95|541.13|538.73|541.35|538.95|540.92|538.52|0
1649442770000|2022-04-08 18:32:50|541.35|538.95|540.71|538.31|541.35|538.95|540.71|538.31|0
1649442780000|2022-04-08 18:33:00|540.49|538.09|540.92|538.52|540.92|538.52|540.49|538.09|0
1649442790000|2022-04-08 18:33:10|541.56|539.16|541.35|538.95|541.56|539.16|541.13|538.73|0
1649442800000|2022-04-08 18:33:20|541.13|538.73|540.28|537.88|541.13|538.73|540.28|537.88|0
1649442810000|2022-04-08 18:33:30|540.06|537.66|539.64|537.24|540.06|537.66|539.42|537.02|0
1649442820000|2022-04-08 18:33:40|539.85|537.45|539.53|537.13|539.85|537.45|539.53|537.13|0
1649442830000|2022-04-08 18:33:50|539.85|537.45|539.64|537.24|539.85|537.45|539.64|537.24|0
1649442840000|2022-04-08 18:34:00|540.06|537.66|540.49|538.09|540.49|538.09|540.06|537.66|0
1649442850000|2022-04-08 18:34:10|540.71|538.31|540.92|538.52|540.92|538.52|540.71|538.31|0
1649442860000|2022-04-08 18:34:20|540.49|538.09|540.49|538.09|540.6|538.2|540.49|538.09|0
1649442870000|2022-04-08 18:34:30|540.06|537.66|540.49|538.09|540.49|538.09|539.85|537.45|0
1649442880000|2022-04-08 18:34:40|540.28|537.88|540.92|538.52|540.92|538.52|540.28|537.88|0
1649442890000|2022-04-08 18:34:50|541.13|538.73|540.92|538.52|541.13|538.73|540.92|538.52|0
1649442900000|2022-04-08 18:35:00|541.13|538.73|541.13|538.73|541.24|538.84|541.13|538.73|0
1649442910000|2022-04-08 18:35:10|541.35|538.95|541.56|539.16|541.56|539.16|541.35|538.95|0
1649442920000|2022-04-08 18:35:20|542.2|539.8|541.78|539.38|542.2|539.8|541.56|539.16|0
1649442930000|2022-04-08 18:35:30|541.56|539.16|541.24|538.84|541.56|539.16|540.92|538.52|0
1649442940000|2022-04-08 18:35:40|541.35|538.95|541.46|539.06|541.99|539.59|541.35|538.95|0
1649442950000|2022-04-08 18:35:50|541.56|539.16|540.92|538.52|541.56|539.16|540.92|538.52|0
1649442960000|2022-04-08 18:36:00|541.35|538.95|541.35|538.95|541.35|538.95|541.13|538.73|0
1649442970000|2022-04-08 18:36:10|541.13|538.73|540.92|538.52|541.13|538.73|540.92|538.52|0
1649442980000|2022-04-08 18:36:20|541.13|538.73|540.71|538.31|541.13|538.73|540.71|538.31|0
1649442990000|2022-04-08 18:36:30|540.82|538.42|541.13|538.73|541.13|538.73|540.82|538.42|0
1649443000000|2022-04-08 18:36:40|540.92|538.52|541.35|538.95|541.35|538.95|540.92|538.52|0
1649443010000|2022-04-08 18:36:50|541.13|538.73|540.71|538.31|541.13|538.73|540.71|538.31|0
1649443020000|2022-04-08 18:37:00|540.06|537.66|540.06|537.66|540.28|537.88|540.06|537.66|0
1649443030000|2022-04-08 18:37:10|539.64|537.24|539.21|536.81|539.64|537.24|539.21|536.81|0
1649443040000|2022-04-08 18:37:20|539|536.6|539.64|537.24|539.85|537.45|539|536.6|0
1649443050000|2022-04-08 18:37:30|539.42|537.02|539.85|537.45|539.85|537.45|539.42|537.02|0
1649443060000|2022-04-08 18:37:40|539.42|537.02|539.53|537.13|539.85|537.45|539.42|537.02|0
1649443070000|2022-04-08 18:37:50|539.42|537.02|539.42|537.02|539.85|537.45|539.42|537.02|0
1649443080000|2022-04-08 18:38:00|539.64|537.24|539.21|536.81|539.85|537.45|539.21|536.81|0
1649443090000|2022-04-08 18:38:10|539.42|537.02|539.42|537.02|539.64|537.24|539.42|537.02|0
1649443100000|2022-04-08 18:38:20|539.21|536.81|539.42|537.02|539.42|537.02|539.21|536.81|0
1649443110000|2022-04-08 18:38:30|539.21|536.81|539.42|537.02|539.42|537.02|539.21|536.81|0
1649443120000|2022-04-08 18:38:40|539.64|537.24|539.85|537.45|540.06|537.66|539.64|537.24|0
1649443130000|2022-04-08 18:38:50|539.64|537.24|539.21|536.81|539.64|537.24|539.21|536.81|0
1649443140000|2022-04-08 18:39:00|539.42|537.02|539.42|537.02|539.42|537.02|539.21|536.81|0
1649443150000|2022-04-08 18:39:10|539.21|536.81|539.21|536.81|539.64|537.24|539.21|536.81|0
1649443160000|2022-04-08 18:39:20|538.99|536.59|538.14|535.74|538.99|536.59|538.14|535.74|0
1649443170000|2022-04-08 18:39:30|538.57|536.17|537.71|535.31|538.57|536.17|537.71|535.31|0
1649443180000|2022-04-08 18:39:40|537.29|534.89|537.29|534.89|537.29|534.89|537.07|534.67|0
1649443190000|2022-04-08 18:39:50|537.07|534.67|538.35|535.95|538.35|535.95|537.07|534.67|0
1649443200000|2022-04-08 18:40:00|538.99|536.59|537.93|535.53|538.99|536.59|537.71|535.31|0
1649443210000|2022-04-08 18:40:10|538.14|535.74|537.93|535.53|538.35|535.95|537.93|535.53|0
1649443220000|2022-04-08 18:40:20|537.71|535.31|537.29|534.89|537.71|535.31|537.29|534.89|0
1649443230000|2022-04-08 18:40:30|537.07|534.67|536.86|534.46|537.07|534.67|536.86|534.46|0
1649443240000|2022-04-08 18:40:40|536.65|534.25|537.07|534.67|537.07|534.67|536.65|534.25|0
1649443250000|2022-04-08 18:40:50|537.5|535.1|537.5|535.1|537.5|535.1|537.5|535.1|0
1649443260000|2022-04-08 18:41:00|537.71|535.31|537.5|535.1|537.93|535.53|537.29|534.89|0
1649443270000|2022-04-08 18:41:10|537.29|534.89|537.29|534.89|537.5|535.1|537.29|534.89|0
1649443280000|2022-04-08 18:41:20|537.18|534.78|537.71|535.31|537.71|535.31|537.07|534.67|0
1649443290000|2022-04-08 18:41:30|537.61|535.21|537.93|535.53|537.93|535.53|537.61|535.21|0
1649443300000|2022-04-08 18:41:40|537.71|535.31|537.93|535.53|537.93|535.53|537.71|535.31|0
1649443310000|2022-04-08 18:41:50|537.71|535.31|537.93|535.53|538.14|535.74|537.71|535.31|0
1649443320000|2022-04-08 18:42:00|538.14|535.74|538.78|536.38|538.99|536.59|538.14|535.74|0
1649443330000|2022-04-08 18:42:10|538.99|536.59|538.57|536.17|538.99|536.59|538.57|536.17|0
1649443340000|2022-04-08 18:42:20|538.78|536.38|538.99|536.59|539.11|536.71|538.78|536.38|0
1649443350000|2022-04-08 18:42:30|539.21|536.81|538.78|536.38|539.32|536.92|538.78|536.38|0
1649443360000|2022-04-08 18:42:40|538.99|536.59|539.21|536.81|539.63|537.23|538.99|536.59|0
1649443370000|2022-04-08 18:42:50|539.32|536.92|539.42|537.02|539.42|537.02|538.99|536.59|0
1649443380000|2022-04-08 18:43:00|539.63|537.23|539.75|537.35|540.06|537.66|539.63|537.23|0
1649443390000|2022-04-08 18:43:10|538.99|536.59|538.99|536.59|538.99|536.59|538.78|536.38|0
1649443400000|2022-04-08 18:43:20|539.21|536.81|539.1|536.7|539.42|537.02|539.1|536.7|0
1649443410000|2022-04-08 18:43:30|538.99|536.59|538.99|536.59|538.99|536.59|538.78|536.38|0
1649443420000|2022-04-08 18:43:40|538.78|536.38|539.1|536.7|539.21|536.81|538.78|536.38|0
1649443430000|2022-04-08 18:43:50|539.42|537.02|539.85|537.45|539.85|537.45|539.42|537.02|0
1649443440000|2022-04-08 18:44:00|539.63|537.23|539.63|537.23|539.63|537.23|539.53|537.13|0
1649443450000|2022-04-08 18:44:10|539.85|537.45|540.49|538.09|540.49|538.09|539.63|537.23|0
1649443460000|2022-04-08 18:44:20|540.06|537.66|539.85|537.45|540.06|537.66|539.85|537.45|0
1649443470000|2022-04-08 18:44:30|539.63|537.23|539.42|537.02|539.63|537.23|539.42|537.02|0
1649443480000|2022-04-08 18:44:40|539.63|537.23|539.32|536.92|539.63|537.23|539.32|536.92|0
1649443490000|2022-04-08 18:44:50|539.42|537.02|539.63|537.23|539.85|537.45|539.42|537.02|0
1649443500000|2022-04-08 18:45:00|539.21|536.81|539.32|536.92|539.32|536.92|538.99|536.59|0
1649443510000|2022-04-08 18:45:10|539.63|537.23|539.42|537.02|539.63|537.23|539.21|536.81|0
1649443520000|2022-04-08 18:45:20|539.21|536.81|539.63|537.23|539.63|537.23|539.21|536.81|0
1649443530000|2022-04-08 18:45:30|540.06|537.66|538.99|536.59|540.06|537.66|538.99|536.59|0
1649443540000|2022-04-08 18:45:40|539.21|536.81|538.78|536.38|539.21|536.81|538.78|536.38|0
1649443550000|2022-04-08 18:45:50|538.57|536.17|538.78|536.38|538.78|536.38|538.57|536.17|0
1649443560000|2022-04-08 18:46:00|538.89|536.49|538.57|536.17|539.21|536.81|538.57|536.17|0
1649443570000|2022-04-08 18:46:10|538.78|536.38|538.89|536.49|538.99|536.59|538.78|536.38|0
1649443580000|2022-04-08 18:46:20|538.57|536.17|539.42|537.02|539.42|537.02|538.35|535.95|0
1649443590000|2022-04-08 18:46:30|538.99|536.59|539.21|536.81|539.21|536.81|538.99|536.59|0
1649443600000|2022-04-08 18:46:40|539.42|537.02|538.57|536.17|539.42|537.02|538.57|536.17|0
1649443610000|2022-04-08 18:46:50|538.78|536.38|538.57|536.17|538.78|536.38|538.57|536.17|0
1649443620000|2022-04-08 18:47:00|538.35|535.95|537.71|535.31|538.35|535.95|537.71|535.31|0
1649443630000|2022-04-08 18:47:10|537.5|535.1|537.71|535.31|537.71|535.31|537.5|535.1|0
1649443640000|2022-04-08 18:47:20|537.5|535.1|537.07|534.67|537.5|535.1|537.07|534.67|0
1649443650000|2022-04-08 18:47:30|537.5|535.1|537.28|534.88|537.71|535.31|537.28|534.88|0
1649443660000|2022-04-08 18:47:40|536.86|534.46|536.43|534.03|537.07|534.67|536.43|534.03|0
1649443670000|2022-04-08 18:47:50|536.22|533.82|537.07|534.67|537.07|534.67|536.22|533.82|0
1649443680000|2022-04-08 18:48:00|537.5|535.1|536.64|534.24|537.5|535.1|536.64|534.24|0
1649443690000|2022-04-08 18:48:10|536.54|534.14|536.64|534.24|536.64|534.24|536.54|534.14|0
1649443700000|2022-04-08 18:48:20|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1649443710000|2022-04-08 18:48:30|536.43|534.03|536.43|534.03|536.86|534.46|536.22|533.82|0
1649443720000|2022-04-08 18:48:40|536.64|534.24|536.22|533.82|536.64|534.24|536.22|533.82|0
1649443730000|2022-04-08 18:48:50|536.43|534.03|536.22|533.82|536.43|534.03|536.22|533.82|0
1649443740000|2022-04-08 18:49:00|536|533.6|535.79|533.39|536|533.6|535.58|533.18|0
1649443750000|2022-04-08 18:49:10|536.22|533.82|536.64|534.24|536.64|534.24|536.22|533.82|0
1649443760000|2022-04-08 18:49:20|536.86|534.46|536|533.6|536.86|534.46|536|533.6|0
1649443770000|2022-04-08 18:49:30|536.22|533.82|536|533.6|536.22|533.82|536|533.6|0
1649443780000|2022-04-08 18:49:40|535.79|533.39|536|533.6|536|533.6|535.79|533.39|0
1649443790000|2022-04-08 18:49:50|535.79|533.39|535.79|533.39|536|533.6|535.79|533.39|0
1649443800000|2022-04-08 18:50:00|535.69|533.29|535.79|533.39|535.79|533.39|535.58|533.18|0
1649443810000|2022-04-08 18:50:10|536|533.6|535.58|533.18|536.22|533.82|535.58|533.18|0
1649443820000|2022-04-08 18:50:20|535.37|532.97|535.15|532.75|535.37|532.97|535.15|532.75|0
1649443830000|2022-04-08 18:50:30|534.94|532.54|534.51|532.11|534.94|532.54|534.51|532.11|0
1649443840000|2022-04-08 18:50:40|534.73|532.33|534.3|531.9|534.73|532.33|534.3|531.9|0
1649443850000|2022-04-08 18:50:50|534.73|532.33|534.94|532.54|534.94|532.54|534.51|532.11|0
1649443860000|2022-04-08 18:51:00|534.73|532.33|535.15|532.75|535.15|532.75|534.73|532.33|0
1649443870000|2022-04-08 18:51:10|534.51|532.11|534.73|532.33|534.73|532.33|534.51|532.11|0
1649443880000|2022-04-08 18:51:20|534.94|532.54|535.05|532.65|535.05|532.65|534.94|532.54|0
1649443890000|2022-04-08 18:51:30|534.73|532.33|534.73|532.33|534.94|532.54|534.73|532.33|0
1649443900000|2022-04-08 18:51:40|534.62|532.22|534.73|532.33|534.94|532.54|534.51|532.11|0
1649443910000|2022-04-08 18:51:50|534.51|532.11|534.3|531.9|534.51|532.11|534.3|531.9|0
1649443920000|2022-04-08 18:52:00|534.51|532.11|533.45|531.05|534.51|532.11|533.45|531.05|0
1649443930000|2022-04-08 18:52:10|533.66|531.26|531.96|529.56|533.66|531.26|531.96|529.56|0
1649443940000|2022-04-08 18:52:20|532.17|529.77|532.81|530.41|532.81|530.41|532.17|529.77|0
1649443950000|2022-04-08 18:52:30|532.39|529.99|532.39|529.99|532.39|529.99|532.39|529.99|0
1649443960000|2022-04-08 18:52:40|532.17|529.77|532.39|529.99|532.6|530.2|532.17|529.77|0
1649443970000|2022-04-08 18:52:50|532.6|530.2|532.17|529.77|532.6|530.2|532.17|529.77|0
1649443980000|2022-04-08 18:53:00|531.96|529.56|531.96|529.56|532.17|529.77|531.75|529.35|0
1649443990000|2022-04-08 18:53:10|531.75|529.35|529.84|527.44|531.75|529.35|529.84|527.44|0
1649444000000|2022-04-08 18:53:20|529.62|527.22|530.05|527.65|530.26|527.86|529.62|527.22|0
1649444010000|2022-04-08 18:53:30|530.26|527.86|530.47|528.07|530.69|528.29|530.26|527.86|0
1649444020000|2022-04-08 18:53:40|530.69|528.29|531.32|528.92|531.32|528.92|530.69|528.29|0
1649444030000|2022-04-08 18:53:50|530.9|528.5|530.26|527.86|530.9|528.5|530.26|527.86|0
1649444040000|2022-04-08 18:54:00|530.69|528.29|530.26|527.86|530.69|528.29|530.26|527.86|0
1649444050000|2022-04-08 18:54:10|530.47|528.07|530.69|528.29|530.69|528.29|530.47|528.07|0
1649444060000|2022-04-08 18:54:20|530.47|528.07|530.9|528.5|530.9|528.5|530.47|528.07|0
1649444070000|2022-04-08 18:54:30|530.69|528.29|531.11|528.71|531.11|528.71|530.69|528.29|0
1649444080000|2022-04-08 18:54:40|531.22|528.82|531.22|528.82|531.22|528.82|531.11|528.71|0
1649444090000|2022-04-08 18:54:50|531.32|528.92|530.9|528.5|531.32|528.92|530.9|528.5|0
1649444100000|2022-04-08 18:55:00|531.11|528.71|531.11|528.71|531.11|528.71|530.9|528.5|0
1649444110000|2022-04-08 18:55:10|531.32|528.92|531.11|528.71|531.53|529.13|531.11|528.71|0
1649444120000|2022-04-08 18:55:20|531.01|528.61|531.11|528.71|531.11|528.71|530.9|528.5|0
1649444130000|2022-04-08 18:55:30|531.53|529.13|530.9|528.5|531.53|529.13|530.9|528.5|0
1649444140000|2022-04-08 18:55:40|530.47|528.07|531.32|528.92|531.32|528.92|530.47|528.07|0
1649444150000|2022-04-08 18:55:50|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1649444160000|2022-04-08 18:56:00|531.75|529.35|531.75|529.35|531.75|529.35|531.32|528.92|0
1649444170000|2022-04-08 18:56:10|531.96|529.56|533.24|530.84|533.24|530.84|531.96|529.56|0
1649444180000|2022-04-08 18:56:20|533.45|531.05|533.66|531.26|533.66|531.26|533.45|531.05|0
1649444190000|2022-04-08 18:56:30|534.3|531.9|533.87|531.47|534.3|531.9|533.87|531.47|0
1649444200000|2022-04-08 18:56:40|534.09|531.69|533.66|531.26|534.09|531.69|533.66|531.26|0
1649444210000|2022-04-08 18:56:50|533.02|530.62|533.23|530.83|533.23|530.83|533.02|530.62|0
1649444220000|2022-04-08 18:57:00|533.02|530.62|532.6|530.2|533.02|530.62|532.6|530.2|0
1649444230000|2022-04-08 18:57:10|532.81|530.41|532.92|530.52|533.23|530.83|532.81|530.41|0
1649444240000|2022-04-08 18:57:20|533.35|530.95|533.23|530.83|533.45|531.05|533.02|530.62|0
1649444250000|2022-04-08 18:57:30|533.02|530.62|533.02|530.62|533.23|530.83|533.02|530.62|0
1649444260000|2022-04-08 18:57:40|532.81|530.41|533.02|530.62|533.02|530.62|532.71|530.31|0
1649444270000|2022-04-08 18:57:50|533.23|530.83|533.23|530.83|533.45|531.05|533.23|530.83|0
1649444280000|2022-04-08 18:58:00|533.45|531.05|533.45|531.05|533.66|531.26|533.45|531.05|0
1649444290000|2022-04-08 18:58:10|533.66|531.26|533.56|531.16|533.66|531.26|533.45|531.05|0
1649444300000|2022-04-08 18:58:20|533.23|530.83|533.45|531.05|533.45|531.05|533.23|530.83|0
1649444310000|2022-04-08 18:58:30|533.23|530.83|533.45|531.05|533.45|531.05|533.23|530.83|0
1649444320000|2022-04-08 18:58:40|533.87|531.47|533.87|531.47|534.09|531.69|533.87|531.47|0
1649444330000|2022-04-08 18:58:50|533.66|531.26|533.87|531.47|533.87|531.47|533.66|531.26|0
1649444340000|2022-04-08 18:59:00|533.45|531.05|533.23|530.83|533.66|531.26|533.23|530.83|0
1649444350000|2022-04-08 18:59:10|533.45|531.05|533.23|530.83|533.45|531.05|533.23|530.83|0
1649444360000|2022-04-08 18:59:20|533.45|531.05|533.56|531.16|533.56|531.16|533.45|531.05|0
1649444370000|2022-04-08 18:59:30|533.98|531.58|534.3|531.9|534.3|531.9|533.98|531.58|0
1649444380000|2022-04-08 18:59:40|534.72|532.32|534.09|531.69|534.72|532.32|534.09|531.69|0
1649444390000|2022-04-08 18:59:50|534.3|531.9|533.87|531.47|534.3|531.9|533.87|531.47|0
1649444400000|2022-04-08 19:00:00|534.51|532.11|534.3|531.9|534.51|532.11|534.09|531.69|0
1649444410000|2022-04-08 19:00:10|534.51|532.11|535.36|532.96|535.36|532.96|534.51|532.11|0
1649444420000|2022-04-08 19:00:20|535.15|532.75|535.15|532.75|535.58|533.18|535.15|532.75|0
1649444430000|2022-04-08 19:00:30|535.36|532.96|534.94|532.54|535.36|532.96|534.94|532.54|0
1649444440000|2022-04-08 19:00:40|534.72|532.32|533.87|531.47|534.72|532.32|533.87|531.47|0
1649444450000|2022-04-08 19:00:50|534.09|531.69|534.51|532.11|534.51|532.11|533.87|531.47|0
1649444460000|2022-04-08 19:01:00|534.72|532.32|534.72|532.32|534.94|532.54|534.72|532.32|0
1649444470000|2022-04-08 19:01:10|534.3|531.9|534.09|531.69|534.3|531.9|534.09|531.69|0
1649444480000|2022-04-08 19:01:20|533.87|531.47|532.81|530.41|533.87|531.47|532.81|530.41|0
1649444490000|2022-04-08 19:01:30|533.02|530.62|533.66|531.26|533.66|531.26|533.02|530.62|0
1649444500000|2022-04-08 19:01:40|533.87|531.47|533.66|531.26|533.87|531.47|533.66|531.26|0
1649444510000|2022-04-08 19:01:50|533.87|531.47|533.66|531.26|533.87|531.47|533.45|531.05|0
1649444520000|2022-04-08 19:02:00|533.87|531.47|534.3|531.9|534.3|531.9|533.56|531.16|0
1649444530000|2022-04-08 19:02:10|534.51|532.11|534.3|531.9|534.51|532.11|534.3|531.9|0
1649444540000|2022-04-08 19:02:20|534.72|532.32|535.15|532.75|535.15|532.75|534.72|532.32|0
1649444550000|2022-04-08 19:02:30|535.36|532.96|535.15|532.75|535.36|532.96|535.15|532.75|0
1649444560000|2022-04-08 19:02:40|534.51|532.11|534.3|531.9|534.51|532.11|534.3|531.9|0
1649444570000|2022-04-08 19:02:50|534.51|532.11|534.08|531.68|534.51|532.11|534.08|531.68|0
1649444580000|2022-04-08 19:03:00|533.66|531.26|533.87|531.47|533.87|531.47|533.66|531.26|0
1649444590000|2022-04-08 19:03:10|533.66|531.26|533.66|531.26|533.87|531.47|533.66|531.26|0
1649444600000|2022-04-08 19:03:20|533.45|531.05|534.08|531.68|534.08|531.68|533.45|531.05|0
1649444610000|2022-04-08 19:03:30|533.87|531.47|533.66|531.26|533.87|531.47|533.45|531.05|0
1649444620000|2022-04-08 19:03:40|533.23|530.83|533.45|531.05|533.45|531.05|533.23|530.83|0
1649444630000|2022-04-08 19:03:50|533.56|531.16|533.98|531.58|533.98|531.58|533.56|531.16|0
1649444640000|2022-04-08 19:04:00|534.08|531.68|534.3|531.9|534.3|531.9|533.87|531.47|0
1649444650000|2022-04-08 19:04:10|534.08|531.68|534.2|531.8|534.51|532.11|534.08|531.68|0
1649444660000|2022-04-08 19:04:20|534.3|531.9|533.87|531.47|534.3|531.9|533.87|531.47|0
1649444670000|2022-04-08 19:04:30|534.3|531.9|535.15|532.75|535.15|532.75|534.3|531.9|0
1649444680000|2022-04-08 19:04:40|534.94|532.54|535.15|532.75|535.15|532.75|534.94|532.54|0
1649444690000|2022-04-08 19:04:50|534.94|532.54|534.72|532.32|535.15|532.75|534.72|532.32|0
1649444700000|2022-04-08 19:05:00|534.51|532.11|534.51|532.11|534.51|532.11|534.51|532.11|0
1649444710000|2022-04-08 19:05:10|534.3|531.9|534.3|531.9|534.51|532.11|534.3|531.9|0
1649444720000|2022-04-08 19:05:20|534.08|531.68|533.87|531.47|534.3|531.9|533.87|531.47|0
1649444730000|2022-04-08 19:05:30|534.08|531.68|533.66|531.26|534.08|531.68|533.66|531.26|0
1649444740000|2022-04-08 19:05:40|533.45|531.05|533.02|530.62|533.45|531.05|532.81|530.41|0
1649444750000|2022-04-08 19:05:50|534.3|531.9|534.3|531.9|534.3|531.9|534.08|531.68|0
1649444760000|2022-04-08 19:06:00|534.51|532.11|534.51|532.11|534.94|532.54|534.51|532.11|0
1649444770000|2022-04-08 19:06:10|534.94|532.54|535.36|532.96|535.36|532.96|534.94|532.54|0
1649444780000|2022-04-08 19:06:20|536|533.6|536.43|534.03|536.64|534.24|536|533.6|0
1649444790000|2022-04-08 19:06:30|536.11|533.71|536.21|533.81|536.21|533.81|536.11|533.71|0
1649444800000|2022-04-08 19:06:40|536.33|533.93|535.47|533.07|536.33|533.93|535.47|533.07|0
1649444810000|2022-04-08 19:06:50|535.15|532.75|535.57|533.17|535.57|533.17|535.15|532.75|0
1649444820000|2022-04-08 19:07:00|536.21|533.81|536.43|534.03|536.43|534.03|536.21|533.81|0
1649444830000|2022-04-08 19:07:10|536.64|534.24|536|533.6|536.64|534.24|536|533.6|0
1649444840000|2022-04-08 19:07:20|536.21|533.81|536.21|533.81|536.33|533.93|536.21|533.81|0
1649444850000|2022-04-08 19:07:30|536.33|533.93|536.43|534.03|536.85|534.45|536.33|533.93|0
1649444860000|2022-04-08 19:07:40|535.79|533.39|535.57|533.17|536|533.6|535.57|533.17|0
1649444870000|2022-04-08 19:07:50|535.79|533.39|536.11|533.71|536.11|533.71|535.79|533.39|0
1649444880000|2022-04-08 19:08:00|536.21|533.81|536.21|533.81|536.43|534.03|536.21|533.81|0
1649444890000|2022-04-08 19:08:10|536.43|534.03|536.64|534.24|536.64|534.24|536.21|533.81|0
1649444900000|2022-04-08 19:08:20|536.43|534.03|536.43|534.03|536.64|534.24|536.43|534.03|0
1649444910000|2022-04-08 19:08:30|536.21|533.81|536.64|534.24|536.64|534.24|536.21|533.81|0
1649444920000|2022-04-08 19:08:40|536|533.6|536.21|533.81|536.21|533.81|536|533.6|0
1649444930000|2022-04-08 19:08:50|536|533.6|536|533.6|536|533.6|536|533.6|0
1649444940000|2022-04-08 19:09:00|535.79|533.39|536.21|533.81|536.21|533.81|535.79|533.39|0
1649444950000|2022-04-08 19:09:10|536.43|534.03|536|533.6|536.43|534.03|536|533.6|0
1649444960000|2022-04-08 19:09:20|536.54|534.14|536.85|534.45|536.85|534.45|536.54|534.14|0
1649444970000|2022-04-08 19:09:30|537.07|534.67|537.28|534.88|537.28|534.88|537.07|534.67|0
1649444980000|2022-04-08 19:09:40|536.85|534.45|536.64|534.24|537.07|534.67|536.64|534.24|0
1649444990000|2022-04-08 19:09:50|536.43|534.03|536.43|534.03|536.64|534.24|536.43|534.03|0
1649445000000|2022-04-08 19:10:00|536.64|534.24|535.79|533.39|536.85|534.45|535.79|533.39|0
1649445010000|2022-04-08 19:10:10|535.57|533.17|535.15|532.75|535.57|533.17|535.15|532.75|0
1649445020000|2022-04-08 19:10:20|536|533.6|536.85|534.45|536.85|534.45|536|533.6|0
1649445030000|2022-04-08 19:10:30|536.64|534.24|536.43|534.03|536.85|534.45|536.43|534.03|0
1649445040000|2022-04-08 19:10:40|535.79|533.39|537.28|534.88|537.28|534.88|535.79|533.39|0
1649445050000|2022-04-08 19:10:50|536.85|534.45|537.28|534.88|537.28|534.88|536.85|534.45|0
1649445060000|2022-04-08 19:11:00|537.18|534.78|537.28|534.88|537.28|534.88|537.07|534.67|0
1649445070000|2022-04-08 19:11:10|537.07|534.67|537.28|534.88|537.28|534.88|537.07|534.67|0
1649445080000|2022-04-08 19:11:20|537.18|534.78|537.28|534.88|537.28|534.88|537.07|534.67|0
1649445090000|2022-04-08 19:11:30|537.07|534.67|536.96|534.56|537.07|534.67|536.85|534.45|0
1649445100000|2022-04-08 19:11:40|537.07|534.67|537.28|534.88|537.71|535.31|537.07|534.67|0
1649445110000|2022-04-08 19:11:50|537.07|534.67|536.21|533.81|537.07|534.67|536|533.6|0
1649445120000|2022-04-08 19:12:00|536.43|534.03|535.79|533.39|536.43|534.03|535.79|533.39|0
1649445130000|2022-04-08 19:12:10|536|533.6|535.57|533.17|536|533.6|535.57|533.17|0
1649445140000|2022-04-08 19:12:20|535.15|532.75|533.87|531.47|535.15|532.75|533.87|531.47|0
1649445150000|2022-04-08 19:12:30|533.77|531.37|533.66|531.26|533.77|531.37|533.23|530.83|0
1649445160000|2022-04-08 19:12:40|534.08|531.68|534.19|531.79|534.19|531.79|533.87|531.47|0
1649445170000|2022-04-08 19:12:50|534.83|532.43|534.72|532.32|535.15|532.75|534.72|532.32|0
1649445180000|2022-04-08 19:13:00|534.62|532.22|533.87|531.47|534.62|532.22|533.87|531.47|0
1649445190000|2022-04-08 19:13:10|533.66|531.26|533.66|531.26|533.66|531.26|533.44|531.04|0
1649445200000|2022-04-08 19:13:20|533.55|531.15|533.02|530.62|533.55|531.15|533.02|530.62|0
1649445210000|2022-04-08 19:13:30|532.59|530.19|532.38|529.98|532.59|530.19|532.38|529.98|0
1649445220000|2022-04-08 19:13:40|532.17|529.77|528.98|526.58|532.17|529.77|528.98|526.58|0
1649445230000|2022-04-08 19:13:50|529.41|527.01|530.47|528.07|530.47|528.07|529.41|527.01|0
1649445240000|2022-04-08 19:14:00|530.26|527.86|530.68|528.28|530.68|528.28|530.26|527.86|0
1649445250000|2022-04-08 19:14:10|530.47|528.07|530.89|528.49|530.89|528.49|530.47|528.07|0
1649445260000|2022-04-08 19:14:20|530.68|528.28|531.74|529.34|531.74|529.34|530.68|528.28|0
1649445270000|2022-04-08 19:14:30|532.81|530.41|532.38|529.98|532.81|530.41|532.17|529.77|0
1649445280000|2022-04-08 19:14:40|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1649445290000|2022-04-08 19:14:50|532.49|530.09|532.59|530.19|532.59|530.19|532.38|529.98|0
1649445300000|2022-04-08 19:15:00|533.02|530.62|533.87|531.47|533.87|531.47|533.02|530.62|0
1649445310000|2022-04-08 19:15:10|533.44|531.04|533.66|531.26|533.66|531.26|533.44|531.04|0
1649445320000|2022-04-08 19:15:20|533.87|531.47|534.08|531.68|534.08|531.68|533.66|531.26|0
1649445330000|2022-04-08 19:15:30|533.98|531.58|533.66|531.26|533.98|531.58|533.66|531.26|0
1649445340000|2022-04-08 19:15:40|533.44|531.04|533.44|531.04|533.66|531.26|533.44|531.04|0
1649445350000|2022-04-08 19:15:50|533.55|531.15|532.17|529.77|533.55|531.15|531.95|529.55|0
1649445360000|2022-04-08 19:16:00|531.95|529.55|532.59|530.19|532.59|530.19|531.95|529.55|0
1649445370000|2022-04-08 19:16:10|532.81|530.41|531.95|529.55|533.02|530.62|531.95|529.55|0
1649445380000|2022-04-08 19:16:20|531.53|529.13|531.53|529.13|531.74|529.34|531.53|529.13|0
1649445390000|2022-04-08 19:16:30|531.74|529.34|531.53|529.13|531.74|529.34|531.53|529.13|0
1649445400000|2022-04-08 19:16:40|530.68|528.28|530.68|528.28|530.89|528.49|530.68|528.28|0
1649445410000|2022-04-08 19:16:50|531|528.6|530.89|528.49|531|528.6|530.79|528.39|0
1649445420000|2022-04-08 19:17:00|530.68|528.28|530.26|527.86|530.89|528.49|530.26|527.86|0
1649445430000|2022-04-08 19:17:10|530.47|528.07|530.04|527.64|530.47|528.07|530.04|527.64|0
1649445440000|2022-04-08 19:17:20|530.26|527.86|530.79|528.39|530.79|528.39|530.26|527.86|0
1649445450000|2022-04-08 19:17:30|530.68|528.28|530.68|528.28|530.89|528.49|530.68|528.28|0
1649445460000|2022-04-08 19:17:40|529.83|527.43|529.62|527.22|529.83|527.43|529.19|526.79|0
1649445470000|2022-04-08 19:17:50|529.41|527.01|529.19|526.79|529.41|527.01|529.19|526.79|0
1649445480000|2022-04-08 19:18:00|528.98|526.58|528.13|525.73|528.98|526.58|528.13|525.73|0
1649445490000|2022-04-08 19:18:10|527.5|525.1|528.13|525.73|528.13|525.73|527.5|525.1|0
1649445500000|2022-04-08 19:18:20|528.56|526.16|528.56|526.16|528.56|526.16|528.35|525.95|0
1649445510000|2022-04-08 19:18:30|528.77|526.37|529.19|526.79|529.62|527.22|528.77|526.37|0
1649445520000|2022-04-08 19:18:40|528.98|526.58|529.19|526.79|529.19|526.79|528.98|526.58|0
1649445530000|2022-04-08 19:18:50|528.98|526.58|529.52|527.12|529.62|527.22|528.98|526.58|0
1649445540000|2022-04-08 19:19:00|530.26|527.86|531.43|529.03|531.43|529.03|530.26|527.86|0
1649445550000|2022-04-08 19:19:10|531.74|529.34|531.32|528.92|531.74|529.34|531.32|528.92|0
1649445560000|2022-04-08 19:19:20|531.95|529.55|531.74|529.34|531.95|529.55|531.32|528.92|0
1649445570000|2022-04-08 19:19:30|531.64|529.24|531.95|529.55|531.95|529.55|531.64|529.24|0
1649445580000|2022-04-08 19:19:40|532.59|530.19|533.23|530.83|533.23|530.83|532.59|530.19|0
1649445590000|2022-04-08 19:19:50|533.02|530.62|533.23|530.83|533.44|531.04|533.02|530.62|0
1649445600000|2022-04-08 19:20:00|533.44|531.04|532.8|530.4|533.44|531.04|532.8|530.4|0
1649445610000|2022-04-08 19:20:10|532.59|530.19|532.59|530.19|532.8|530.4|532.38|529.98|0
1649445620000|2022-04-08 19:20:20|533.13|530.73|532.8|530.4|533.13|530.73|532.8|530.4|0
1649445630000|2022-04-08 19:20:30|532.59|530.19|532.17|529.77|532.59|530.19|532.17|529.77|0
1649445640000|2022-04-08 19:20:40|531.95|529.55|532.49|530.09|532.49|530.09|531.64|529.24|0
1649445650000|2022-04-08 19:20:50|532.59|530.19|532.59|530.19|533.02|530.62|532.59|530.19|0
1649445660000|2022-04-08 19:21:00|532.38|529.98|532.8|530.4|533.02|530.62|532.38|529.98|0
1649445670000|2022-04-08 19:21:10|532.59|530.19|532.8|530.4|533.23|530.83|532.59|530.19|0
1649445680000|2022-04-08 19:21:20|533.02|530.62|533.23|530.83|533.23|530.83|533.02|530.62|0
1649445690000|2022-04-08 19:21:30|532.8|530.4|533.02|530.62|533.02|530.62|532.8|530.4|0
1649445700000|2022-04-08 19:21:40|533.23|530.83|532.59|530.19|533.23|530.83|532.59|530.19|0
1649445710000|2022-04-08 19:21:50|532.8|530.4|532.59|530.19|533.02|530.62|532.59|530.19|0
1649445720000|2022-04-08 19:22:00|532.8|530.4|533.44|531.04|533.44|531.04|532.8|530.4|0
1649445730000|2022-04-08 19:22:10|533.23|530.83|533.65|531.25|533.65|531.25|533.23|530.83|0
1649445740000|2022-04-08 19:22:20|534.29|531.89|535.15|532.75|535.57|533.17|534.29|531.89|0
1649445750000|2022-04-08 19:22:30|534.93|532.53|534.72|532.32|534.93|532.53|534.29|531.89|0
1649445760000|2022-04-08 19:22:40|534.51|532.11|534.83|532.43|534.93|532.53|534.51|532.11|0
1649445770000|2022-04-08 19:22:50|534.93|532.53|534.93|532.53|535.15|532.75|534.93|532.53|0
1649445780000|2022-04-08 19:23:00|535.36|532.96|534.93|532.53|535.36|532.96|534.72|532.32|0
1649445790000|2022-04-08 19:23:10|534.72|532.32|534.08|531.68|534.72|532.32|534.08|531.68|0
1649445800000|2022-04-08 19:23:20|534.29|531.89|533.65|531.25|534.29|531.89|533.65|531.25|0
1649445810000|2022-04-08 19:23:30|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1649445820000|2022-04-08 19:23:40|532.17|529.77|533.23|530.83|533.23|530.83|532.17|529.77|0
1649445830000|2022-04-08 19:23:50|533.02|530.62|533.65|531.25|533.65|531.25|533.02|530.62|0
1649445840000|2022-04-08 19:24:00|533.44|531.04|533.55|531.15|533.65|531.25|533.23|530.83|0
1649445850000|2022-04-08 19:24:10|533.23|530.83|533.23|530.83|533.23|530.83|533.02|530.62|0
1649445860000|2022-04-08 19:24:20|533.44|531.04|533.65|531.25|533.65|531.25|533.44|531.04|0
1649445870000|2022-04-08 19:24:30|532.8|530.4|532.8|530.4|533.02|530.62|532.7|530.3|0
1649445880000|2022-04-08 19:24:40|532.59|530.19|533.23|530.83|533.44|531.04|532.59|530.19|0
1649445890000|2022-04-08 19:24:50|533.02|530.62|533.02|530.62|533.02|530.62|532.91|530.51|0
1649445900000|2022-04-08 19:25:00|533.23|530.83|533.02|530.62|533.23|530.83|533.02|530.62|0
1649445910000|2022-04-08 19:25:10|532.59|530.19|531.95|529.55|532.59|530.19|531.95|529.55|0
1649445920000|2022-04-08 19:25:20|532.17|529.77|531.74|529.34|532.17|529.77|531.74|529.34|0
1649445930000|2022-04-08 19:25:30|531.64|529.24|531.32|528.92|531.64|529.24|531.1|528.7|0
1649445940000|2022-04-08 19:25:40|531.1|528.7|531.32|528.92|531.32|528.92|531.1|528.7|0
1649445950000|2022-04-08 19:25:50|531.53|529.13|531.95|529.55|532.17|529.77|531.53|529.13|0
1649445960000|2022-04-08 19:26:00|531.32|528.92|532.17|529.77|532.17|529.77|531.32|528.92|0
1649445970000|2022-04-08 19:26:10|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1649445980000|2022-04-08 19:26:20|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1649445990000|2022-04-08 19:26:30|532.17|529.77|531.95|529.55|532.17|529.77|531.95|529.55|0
1649446000000|2022-04-08 19:26:40|532.17|529.77|532.28|529.88|532.38|529.98|532.17|529.77|0
1649446010000|2022-04-08 19:26:50|532.38|529.98|531.95|529.55|532.38|529.98|531.95|529.55|0
1649446020000|2022-04-08 19:27:00|531.74|529.34|531.95|529.55|531.95|529.55|531.74|529.34|0
1649446030000|2022-04-08 19:27:10|532.59|530.19|531.95|529.55|532.59|530.19|531.74|529.34|0
1649446040000|2022-04-08 19:27:20|531.53|529.13|532.38|529.98|532.38|529.98|531.53|529.13|0
1649446050000|2022-04-08 19:27:30|532.59|530.19|532.38|529.98|532.59|530.19|532.38|529.98|0
1649446060000|2022-04-08 19:27:40|532.59|530.19|532.38|529.98|532.59|530.19|532.38|529.98|0
1649446070000|2022-04-08 19:27:50|532.16|529.76|532.8|530.4|532.8|530.4|532.16|529.76|0
1649446080000|2022-04-08 19:28:00|532.59|530.19|532.16|529.76|532.59|530.19|532.16|529.76|0
1649446090000|2022-04-08 19:28:10|532.49|530.09|532.59|530.19|532.59|530.19|532.16|529.76|0
1649446100000|2022-04-08 19:28:20|533.23|530.83|532.8|530.4|533.23|530.83|532.8|530.4|0
1649446110000|2022-04-08 19:28:30|533.02|530.62|531.95|529.55|533.02|530.62|531.95|529.55|0
1649446120000|2022-04-08 19:28:40|532.38|529.98|531.74|529.34|532.38|529.98|531.74|529.34|0
1649446130000|2022-04-08 19:28:50|532.16|529.76|532.16|529.76|532.16|529.76|531.95|529.55|0
1649446140000|2022-04-08 19:29:00|531.74|529.34|531.53|529.13|531.95|529.55|531.53|529.13|0
1649446150000|2022-04-08 19:29:10|531.31|528.91|531.95|529.55|531.95|529.55|531.1|528.7|0
1649446160000|2022-04-08 19:29:20|532.16|529.76|531.53|529.13|532.49|530.09|531.53|529.13|0
1649446170000|2022-04-08 19:29:30|531.95|529.55|532.38|529.98|532.38|529.98|531.95|529.55|0
1649446180000|2022-04-08 19:29:40|531.74|529.34|531.74|529.34|531.74|529.34|531.31|528.91|0
1649446190000|2022-04-08 19:29:50|531.95|529.55|531.31|528.91|531.95|529.55|531.31|528.91|0
1649446200000|2022-04-08 19:30:00|530.68|528.28|531|528.6|531|528.6|529.62|527.22|0
1649446210000|2022-04-08 19:30:10|531.1|528.7|530.25|527.85|531.1|528.7|530.25|527.85|0
1649446220000|2022-04-08 19:30:20|530.04|527.64|530.04|527.64|530.04|527.64|529.62|527.22|0
1649446230000|2022-04-08 19:30:30|530.25|527.85|530.46|528.06|530.68|528.28|530.25|527.85|0
1649446240000|2022-04-08 19:30:40|530.68|528.28|530.04|527.64|530.68|528.28|530.04|527.64|0
1649446250000|2022-04-08 19:30:50|529.83|527.43|530.15|527.75|530.15|527.75|529.83|527.43|0
1649446260000|2022-04-08 19:31:00|529.83|527.43|529.62|527.22|529.83|527.43|529.4|527|0
1649446270000|2022-04-08 19:31:10|529.83|527.43|530.46|528.06|530.68|528.28|529.83|527.43|0
1649446280000|2022-04-08 19:31:20|530.68|528.28|531.1|528.7|531.1|528.7|530.68|528.28|0
1649446290000|2022-04-08 19:31:30|531.53|529.13|531.53|529.13|531.53|529.13|531.31|528.91|0
1649446300000|2022-04-08 19:31:40|531.95|529.55|532.38|529.98|532.38|529.98|531.95|529.55|0
1649446310000|2022-04-08 19:31:50|533.01|530.61|533.01|530.61|533.44|531.04|533.01|530.61|0
1649446320000|2022-04-08 19:32:00|533.44|531.04|533.01|530.61|533.44|531.04|533.01|530.61|0
1649446330000|2022-04-08 19:32:10|533.23|530.83|533.65|531.25|533.65|531.25|533.23|530.83|0
1649446340000|2022-04-08 19:32:20|533.44|531.04|534.08|531.68|534.08|531.68|533.44|531.04|0
1649446350000|2022-04-08 19:32:30|534.29|531.89|534.08|531.68|534.5|532.1|534.08|531.68|0
1649446360000|2022-04-08 19:32:40|533.65|531.25|533.01|530.61|533.65|531.25|533.01|530.61|0
1649446370000|2022-04-08 19:32:50|532.8|530.4|532.8|530.4|533.23|530.83|532.8|530.4|0
1649446380000|2022-04-08 19:33:00|533.23|530.83|533.23|530.83|533.23|530.83|533.01|530.61|0
1649446390000|2022-04-08 19:33:10|533.01|530.61|533.65|531.25|533.65|531.25|533.01|530.61|0
1649446400000|2022-04-08 19:33:20|533.01|530.61|533.01|530.61|533.01|530.61|532.8|530.4|0
1649446410000|2022-04-08 19:33:30|533.65|531.25|534.29|531.89|534.29|531.89|533.23|530.83|0
1649446420000|2022-04-08 19:33:40|534.5|532.1|534.29|531.89|534.5|532.1|534.29|531.89|0
1649446430000|2022-04-08 19:33:50|533.87|531.47|533.65|531.25|533.87|531.47|533.44|531.04|0
1649446440000|2022-04-08 19:34:00|533.87|531.47|534.08|531.68|534.08|531.68|533.87|531.47|0
1649446450000|2022-04-08 19:34:10|534.29|531.89|534.08|531.68|534.29|531.89|533.87|531.47|0
1649446460000|2022-04-08 19:34:20|533.87|531.47|534.29|531.89|534.29|531.89|533.87|531.47|0
1649446470000|2022-04-08 19:34:30|533.87|531.47|534.29|531.89|534.5|532.1|533.87|531.47|0
1649446480000|2022-04-08 19:34:40|534.72|532.32|535.36|532.96|535.36|532.96|534.61|532.21|0
1649446490000|2022-04-08 19:34:50|535.57|533.17|535.78|533.38|535.78|533.38|535.36|532.96|0
1649446510000|2022-04-08 19:35:10|536.85|534.45|536.85|534.45|536.85|534.45|536.63|534.23|0
1649446520000|2022-04-08 19:35:20|537.27|534.87|538.34|535.94|538.34|535.94|537.27|534.87|0
1649446530000|2022-04-08 19:35:30|538.56|536.16|538.56|536.16|538.56|536.16|538.13|535.73|0
1649446540000|2022-04-08 19:35:40|538.13|535.73|538.34|535.94|538.56|536.16|538.13|535.73|0
1649446550000|2022-04-08 19:35:50|538.13|535.73|538.34|535.94|538.77|536.37|538.13|535.73|0
1649446560000|2022-04-08 19:36:00|538.56|536.16|537.91|535.51|538.56|536.16|537.91|535.51|0
1649446570000|2022-04-08 19:36:10|537.7|535.3|537.49|535.09|537.7|535.3|536.85|534.45|0
1649446580000|2022-04-08 19:36:20|537.7|535.3|537.91|535.51|537.91|535.51|537.7|535.3|0
1649446590000|2022-04-08 19:36:30|538.13|535.73|538.13|535.73|538.34|535.94|538.13|535.73|0
1649446600000|2022-04-08 19:36:40|538.34|535.94|537.7|535.3|538.34|535.94|537.7|535.3|0
1649446610000|2022-04-08 19:36:50|538.13|535.73|537.49|535.09|538.13|535.73|537.49|535.09|0
1649446620000|2022-04-08 19:37:00|537.7|535.3|537.49|535.09|537.7|535.3|537.49|535.09|0
1649446630000|2022-04-08 19:37:10|537.27|534.87|537.49|535.09|537.49|535.09|537.27|534.87|0
1649446640000|2022-04-08 19:37:20|537.7|535.3|537.91|535.51|538.34|535.94|537.7|535.3|0
1649446650000|2022-04-08 19:37:30|538.24|535.84|538.34|535.94|538.34|535.94|538.24|535.84|0
1649446660000|2022-04-08 19:37:40|538.13|535.73|537.91|535.51|538.13|535.73|537.91|535.51|0
1649446670000|2022-04-08 19:37:50|537.7|535.3|537.49|535.09|537.7|535.3|537.27|534.87|0
1649446680000|2022-04-08 19:38:00|537.27|534.87|537.91|535.51|537.91|535.51|537.27|534.87|0
1649446690000|2022-04-08 19:38:10|537.7|535.3|538.13|535.73|538.34|535.94|537.7|535.3|0
1649446700000|2022-04-08 19:38:20|537.91|535.51|537.81|535.41|538.13|535.73|537.81|535.41|0
1649446710000|2022-04-08 19:38:30|537.7|535.3|536.42|534.02|537.7|535.3|536.42|534.02|0
1649446720000|2022-04-08 19:38:40|536.63|534.23|537.06|534.66|537.06|534.66|536.63|534.23|0
1649446730000|2022-04-08 19:38:50|537.27|534.87|538.55|536.15|538.55|536.15|537.27|534.87|0
1649446740000|2022-04-08 19:39:00|538.13|535.73|537.91|535.51|538.55|536.15|537.91|535.51|0
1649446750000|2022-04-08 19:39:10|537.7|535.3|537.91|535.51|537.91|535.51|537.27|534.87|0
1649446760000|2022-04-08 19:39:20|538.13|535.73|537.7|535.3|538.13|535.73|537.7|535.3|0
1649446770000|2022-04-08 19:39:30|538.02|535.62|538.24|535.84|538.24|535.84|537.91|535.51|0
1649446780000|2022-04-08 19:39:40|538.13|535.73|538.77|536.37|538.77|536.37|538.13|535.73|0
1649446790000|2022-04-08 19:39:50|538.55|536.15|538.55|536.15|538.55|536.15|538.13|535.73|0
1649446800000|2022-04-08 19:40:00|538.13|535.73|538.55|536.15|538.77|536.37|537.91|535.51|0
1649446810000|2022-04-08 19:40:10|538.13|535.73|538.13|535.73|538.34|535.94|538.13|535.73|0
1649446820000|2022-04-08 19:40:20|538.34|535.94|538.98|536.58|538.98|536.58|538.34|535.94|0
1649446830000|2022-04-08 19:40:30|539.2|536.8|538.98|536.58|539.2|536.8|538.77|536.37|0
1649446840000|2022-04-08 19:40:40|539.2|536.8|537.91|535.51|539.41|537.01|537.91|535.51|0
1649446850000|2022-04-08 19:40:50|538.13|535.73|538.13|535.73|538.55|536.15|538.13|535.73|0
1649446860000|2022-04-08 19:41:00|537.91|535.51|537.49|535.09|538.13|535.73|537.49|535.09|0
1649446870000|2022-04-08 19:41:10|537.27|534.87|537.7|535.3|537.91|535.51|537.27|534.87|0
1649446880000|2022-04-08 19:41:20|537.49|535.09|537.49|535.09|537.49|535.09|537.06|534.66|0
1649446890000|2022-04-08 19:41:30|537.27|534.87|536.85|534.45|537.27|534.87|536.85|534.45|0
1649446900000|2022-04-08 19:41:40|537.17|534.77|537.06|534.66|537.17|534.77|536.85|534.45|0
1649446910000|2022-04-08 19:41:50|537.27|534.87|537.27|534.87|537.6|535.2|537.27|534.87|0
1649446920000|2022-04-08 19:42:00|537.49|535.09|537.38|534.98|537.49|535.09|537.38|534.98|0
1649446930000|2022-04-08 19:42:10|536.85|534.45|536.85|534.45|537.06|534.66|536.85|534.45|0
1649446940000|2022-04-08 19:42:20|536.63|534.23|536.85|534.45|536.85|534.45|536.63|534.23|0
1649446950000|2022-04-08 19:42:30|536.63|534.23|535.78|533.38|536.63|534.23|535.78|533.38|0
1649446960000|2022-04-08 19:42:40|535.99|533.59|535.99|533.59|535.99|533.59|535.78|533.38|0
1649446970000|2022-04-08 19:42:50|536.21|533.81|536.42|534.02|536.42|534.02|536.21|533.81|0
1649446980000|2022-04-08 19:43:00|537.06|534.66|536.85|534.45|537.06|534.66|536.85|534.45|0
1649446990000|2022-04-08 19:43:10|537.27|534.87|537.17|534.77|537.27|534.87|537.17|534.77|0
1649447000000|2022-04-08 19:43:20|536.63|534.23|536.42|534.02|536.85|534.45|536.42|534.02|0
1649447010000|2022-04-08 19:43:30|536.21|533.81|534.71|532.31|536.21|533.81|534.71|532.31|0
1649447020000|2022-04-08 19:43:40|534.5|532.1|534.93|532.53|534.93|532.53|534.5|532.1|0
1649447030000|2022-04-08 19:43:50|535.89|533.49|535.78|533.38|535.89|533.49|535.57|533.17|0
1649447040000|2022-04-08 19:44:00|535.35|532.95|535.14|532.74|535.35|532.95|534.93|532.53|0
1649447050000|2022-04-08 19:44:10|535.35|532.95|534.93|532.53|535.35|532.95|534.93|532.53|0
1649447060000|2022-04-08 19:44:20|534.71|532.31|533.86|531.46|534.71|532.31|533.86|531.46|0
1649447070000|2022-04-08 19:44:30|533.65|531.25|534.08|531.68|534.29|531.89|533.65|531.25|0
1649447080000|2022-04-08 19:44:40|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1649447090000|2022-04-08 19:44:50|534.08|531.68|533.44|531.04|534.08|531.68|533.22|530.82|0
1649447100000|2022-04-08 19:45:00|533.86|531.46|534.08|531.68|534.08|531.68|533.22|530.82|0
1649447110000|2022-04-08 19:45:10|533.44|531.04|533.44|531.04|533.86|531.46|533.44|531.04|0
1649447120000|2022-04-08 19:45:20|533.22|530.82|532.37|529.97|533.22|530.82|532.16|529.76|0
1649447130000|2022-04-08 19:45:30|532.16|529.76|532.37|529.97|532.37|529.97|532.16|529.76|0
1649447140000|2022-04-08 19:45:40|532.8|530.4|532.59|530.19|533.01|530.61|532.59|530.19|0
1649447150000|2022-04-08 19:45:50|532.8|530.4|533.44|531.04|533.44|531.04|532.8|530.4|0
1649447160000|2022-04-08 19:46:00|533.86|531.46|534.5|532.1|534.71|532.31|533.86|531.46|0
1649447170000|2022-04-08 19:46:10|533.86|531.46|534.5|532.1|534.5|532.1|533.22|530.82|0
1649447180000|2022-04-08 19:46:20|534.71|532.31|535.89|533.49|535.89|533.49|534.71|532.31|0
1649447190000|2022-04-08 19:46:30|535.99|533.59|536.42|534.02|536.85|534.45|535.99|533.59|0
1649447200000|2022-04-08 19:46:40|536.63|534.23|537.06|534.66|537.06|534.66|536.42|534.02|0
1649447210000|2022-04-08 19:46:50|537.27|534.87|536.63|534.23|537.27|534.87|536.42|534.02|0
1649447220000|2022-04-08 19:47:00|537.06|534.66|535.99|533.59|537.06|534.66|535.89|533.49|0
1649447230000|2022-04-08 19:47:10|535.78|533.38|535.57|533.17|535.78|533.38|535.35|532.95|0
1649447240000|2022-04-08 19:47:20|535.35|532.95|535.35|532.95|535.35|532.95|535.14|532.74|0
1649447250000|2022-04-08 19:47:30|535.57|533.17|536.85|534.45|536.85|534.45|535.57|533.17|0
1649447260000|2022-04-08 19:47:40|537.27|534.87|537.7|535.3|537.7|535.3|537.27|534.87|0
1649447270000|2022-04-08 19:47:50|537.6|535.2|537.7|535.3|537.91|535.51|537.6|535.2|0
1649447280000|2022-04-08 19:48:00|537.27|534.87|536.63|534.23|537.27|534.87|536.63|534.23|0
1649447290000|2022-04-08 19:48:10|537.49|535.09|538.24|535.84|538.34|535.94|537.49|535.09|0
1649447300000|2022-04-08 19:48:20|537.91|535.51|537.7|535.3|537.91|535.51|537.49|535.09|0
1649447310000|2022-04-08 19:48:30|537.27|534.87|537.49|535.09|537.7|535.3|537.27|534.87|0
1649447320000|2022-04-08 19:48:40|537.06|534.66|537.91|535.51|537.91|535.51|537.06|534.66|0
1649447330000|2022-04-08 19:48:50|537.7|535.3|537.91|535.51|538.34|535.94|537.7|535.3|0
1649447340000|2022-04-08 19:49:00|538.55|536.15|538.55|536.15|538.55|536.15|538.13|535.73|0
1649447350000|2022-04-08 19:49:10|538.98|536.58|539.62|537.22|539.62|537.22|538.98|536.58|0
1649447360000|2022-04-08 19:49:20|539.19|536.79|539.41|537.01|539.62|537.22|539.19|536.79|0
1649447370000|2022-04-08 19:49:30|539.62|537.22|540.26|537.86|540.26|537.86|539.62|537.22|0
1649447380000|2022-04-08 19:49:40|539.73|537.33|539.19|536.79|539.73|537.33|539.19|536.79|0
1649447390000|2022-04-08 19:49:50|539.62|537.22|540.48|538.08|540.48|538.08|539.62|537.22|0
1649447400000|2022-04-08 19:50:00|541.12|538.72|542.4|540|542.4|540|540.48|538.08|0
1649447410000|2022-04-08 19:50:10|542.83|540.43|543.47|541.07|543.69|541.29|542.83|540.43|0
1649447420000|2022-04-08 19:50:20|544.12|541.72|544.76|542.36|544.76|542.36|544.12|541.72|0
1649447430000|2022-04-08 19:50:30|545.19|542.79|545.62|543.22|545.62|543.22|545.19|542.79|0
1649447440000|2022-04-08 19:50:40|545.4|543|544.54|542.14|545.4|543|544.54|542.14|0
1649447450000|2022-04-08 19:50:50|544.97|542.57|544.12|541.72|544.97|542.57|544.12|541.72|0
1649447460000|2022-04-08 19:51:00|543.9|541.5|545.62|543.22|545.62|543.22|543.9|541.5|0
1649447470000|2022-04-08 19:51:10|545.4|543|545.83|543.43|545.83|543.43|545.4|543|0
1649447480000|2022-04-08 19:51:20|546.05|543.65|546.69|544.29|546.69|544.29|545.83|543.43|0
1649447490000|2022-04-08 19:51:30|546.48|544.08|546.69|544.29|546.69|544.29|546.26|543.86|0
1649447500000|2022-04-08 19:51:40|546.48|544.08|546.48|544.08|546.69|544.29|546.48|544.08|0
1649447510000|2022-04-08 19:51:50|545.57|543.17|546.19|543.79|546.19|543.79|544.5|542.1|0
1649447520000|2022-04-08 19:52:00|546.94|544.54|546.29|543.89|546.94|544.54|546.08|543.68|0
1649447530000|2022-04-08 19:52:10|546.72|544.32|546.51|544.11|546.72|544.32|546.51|544.11|0
1649447540000|2022-04-08 19:52:20|546.72|544.32|545.87|543.47|546.72|544.32|545.65|543.25|0
1649447550000|2022-04-08 19:52:30|545.65|543.25|545.87|543.47|546.29|543.89|545.65|543.25|0
1649447560000|2022-04-08 19:52:40|545.44|543.04|545.87|543.47|545.87|543.47|545.01|542.61|0
1649447570000|2022-04-08 19:52:50|545.65|543.25|545.44|543.04|545.87|543.47|545.44|543.04|0
1649447580000|2022-04-08 19:53:00|545.87|543.47|546.08|543.68|546.08|543.68|545.87|543.47|0
1649447590000|2022-04-08 19:53:10|546.29|543.89|546.29|543.89|546.51|544.11|546.29|543.89|0
1649447600000|2022-04-08 19:53:20|545.87|543.47|546.08|543.68|546.08|543.68|545.87|543.47|0
1649447610000|2022-04-08 19:53:30|545.87|543.47|546.51|544.11|546.51|544.11|545.87|543.47|0
1649447620000|2022-04-08 19:53:40|546.29|543.89|546.72|544.32|546.72|544.32|546.29|543.89|0
1649447630000|2022-04-08 19:53:50|546.94|544.54|546.51|544.11|546.94|544.54|546.51|544.11|0
1649447640000|2022-04-08 19:54:00|546.29|543.89|545.44|543.04|546.29|543.89|545.44|543.04|0
1649447650000|2022-04-08 19:54:10|546.08|543.68|545.23|542.83|546.29|543.89|545.23|542.83|0
1649447660000|2022-04-08 19:54:20|545.44|543.04|546.29|543.89|546.29|543.89|545.44|543.04|0
1649447670000|2022-04-08 19:54:30|546.51|544.11|546.08|543.68|546.51|544.11|546.08|543.68|0
1649447680000|2022-04-08 19:54:40|546.29|543.89|546.72|544.32|546.72|544.32|546.29|543.89|0
1649447690000|2022-04-08 19:54:50|547.15|544.75|547.05|544.65|547.15|544.75|546.94|544.54|0
1649447700000|2022-04-08 19:55:00|546.51|544.11|545.65|543.25|546.51|544.11|545.65|543.25|0
1649447710000|2022-04-08 19:55:10|546.72|544.32|546.94|544.54|546.94|544.54|546.72|544.32|0
1649447720000|2022-04-08 19:55:20|546.29|543.89|546.72|544.32|546.72|544.32|546.29|543.89|0
1649447730000|2022-04-08 19:55:30|547.26|544.86|546.51|544.11|547.36|544.96|546.51|544.11|0
1649447740000|2022-04-08 19:55:40|546.94|544.54|546.51|544.11|547.36|544.96|546.51|544.11|0
1649447750000|2022-04-08 19:55:50|546.72|544.32|547.58|545.18|547.58|545.18|546.72|544.32|0
1649447760000|2022-04-08 19:56:00|548|545.6|548.22|545.82|548.22|545.82|548|545.6|0
1649447770000|2022-04-08 19:56:10|548.43|546.03|548.43|546.03|548.65|546.25|547.79|545.39|0
1649447780000|2022-04-08 19:56:20|548.86|546.46|548.86|546.46|549.07|546.67|548.43|546.03|0
1649447790000|2022-04-08 19:56:30|548.65|546.25|549.29|546.89|549.29|546.89|548.65|546.25|0
1649447800000|2022-04-08 19:56:40|548.86|546.46|549.07|546.67|549.29|546.89|548.86|546.46|0
1649447810000|2022-04-08 19:56:50|548.86|546.46|548.43|546.03|548.86|546.46|548.22|545.82|0
1649447820000|2022-04-08 19:57:00|548|545.6|547.36|544.96|548|545.6|547.36|544.96|0
1649447830000|2022-04-08 19:57:10|546.93|544.53|547.15|544.75|547.58|545.18|546.72|544.32|0
1649447840000|2022-04-08 19:57:20|547.36|544.96|547.79|545.39|547.79|545.39|547.36|544.96|0
1649447850000|2022-04-08 19:57:30|548|545.6|548.43|546.03|548.43|546.03|548|545.6|0
1649447860000|2022-04-08 19:57:40|548.22|545.82|548.22|545.82|548.22|545.82|548.22|545.82|0
1649447870000|2022-04-08 19:57:50|548.43|546.03|548.65|546.25|548.65|546.25|548.43|546.03|0
1649447880000|2022-04-08 19:58:00|548.43|546.03|547.58|545.18|548.43|546.03|547.58|545.18|0
1649447890000|2022-04-08 19:58:10|548.22|545.82|548.22|545.82|548.43|546.03|548|545.6|0
1649447900000|2022-04-08 19:58:20|548|545.6|547.36|544.96|548|545.6|547.36|544.96|0
1649447910000|2022-04-08 19:58:30|547.15|544.75|547.36|544.96|547.79|545.39|547.15|544.75|0
1649447920000|2022-04-08 19:58:40|547.58|545.18|547.15|544.75|547.79|545.39|547.15|544.75|0
1649447930000|2022-04-08 19:58:50|546.93|544.53|548|545.6|548|545.6|546.93|544.53|0
1649447940000|2022-04-08 19:59:00|547.58|545.18|547.36|544.96|548.22|545.82|547.36|544.96|0
1649447950000|2022-04-08 19:59:10|547.58|545.18|548.22|545.82|548.22|545.82|547.58|545.18|0
1649447960000|2022-04-08 19:59:20|549.29|546.89|549.72|547.32|549.72|547.32|549.07|546.67|0
1649447970000|2022-04-08 19:59:30|549.93|547.53|550.14|547.74|550.79|548.39|549.93|547.53|0
1649447980000|2022-04-08 19:59:40|549.07|546.67|546.93|544.53|549.07|546.67|546.93|544.53|0
1649447990000|2022-04-08 19:59:50|546.72|544.32|543.94|541.54|546.72|544.32|543.94|541.54|0
1649448000000|2022-04-08 20:00:00|543.3|540.9|541.6|539.2|543.3|540.9|540.96|538.56|0
1649448010000|2022-04-08 20:00:10|541.39|538.99|540.11|537.71|541.39|538.99|539.9|537.5|0
1649448020000|2022-04-08 20:00:20|541.39|538.99|542.24|539.84|542.24|539.84|541.39|538.99|0
1649448030000|2022-04-08 20:00:30|542.45|540.05|542.24|539.84|542.67|540.27|542.24|539.84|0
1649448040000|2022-04-08 20:00:40|542.03|539.63|541.81|539.41|542.03|539.63|541.6|539.2|0
1649448050000|2022-04-08 20:00:50|542.03|539.63|542.24|539.84|542.24|539.84|541.81|539.41|0
1649448060000|2022-04-08 20:01:00|542.45|540.05|541.81|539.41|542.88|540.48|541.81|539.41|0
1649448070000|2022-04-08 20:01:10|542.03|539.63|542.03|539.63|542.03|539.63|541.81|539.41|0
1649448080000|2022-04-08 20:01:20|541.81|539.41|540.96|538.56|541.81|539.41|540.75|538.35|0
1649448090000|2022-04-08 20:01:30|541.17|538.77|541.81|539.41|541.81|539.41|541.17|538.77|0
1649448100000|2022-04-08 20:01:40|541.6|539.2|541.17|538.77|541.6|539.2|541.17|538.77|0
1649448110000|2022-04-08 20:01:50|540.96|538.56|541.6|539.2|541.6|539.2|540.96|538.56|0
1649448120000|2022-04-08 20:02:00|541.81|539.41|541.81|539.41|541.81|539.41|541.6|539.2|0
1649448130000|2022-04-08 20:02:10|542.03|539.63|542.45|540.05|542.45|540.05|542.03|539.63|0
1649448140000|2022-04-08 20:02:20|542.24|539.84|542.24|539.84|542.24|539.84|542.03|539.63|0
1649448150000|2022-04-08 20:02:30|542.66|540.26|542.66|540.26|542.88|540.48|542.66|540.26|0
1649448160000|2022-04-08 20:02:40|542.56|540.16|542.45|540.05|542.56|540.16|541.81|539.41|0
1649448170000|2022-04-08 20:02:50|542.66|540.26|542.45|540.05|542.66|540.26|542.45|540.05|0
1649448180000|2022-04-08 20:03:00|542.66|540.26|542.45|540.05|542.66|540.26|542.45|540.05|0
1649448190000|2022-04-08 20:03:10|542.66|540.26|542.88|540.48|542.88|540.48|542.66|540.26|0
1649448220000|2022-04-08 20:03:40|543.09|540.69|543.09|540.69|543.3|540.9|543.09|540.69|0
1649448230000|2022-04-08 20:03:50|542.88|540.48|542.66|540.26|542.88|540.48|542.66|540.26|0
1649448240000|2022-04-08 20:04:00|542.45|540.05|542.66|540.26|542.66|540.26|542.45|540.05|0
1649448250000|2022-04-08 20:04:10|543.09|540.69|543.09|540.69|543.09|540.69|543.09|540.69|0
1649448260000|2022-04-08 20:04:20|542.88|540.48|542.78|540.38|543.09|540.69|542.78|540.38|0
1649448270000|2022-04-08 20:04:30|542.88|540.48|542.66|540.26|542.88|540.48|542.45|540.05|0
1649448280000|2022-04-08 20:04:40|542.45|540.05|542.66|540.26|542.66|540.26|542.45|540.05|0
1649448290000|2022-04-08 20:04:50|542.45|540.05|542.66|540.26|542.66|540.26|542.24|539.84|0
1649448300000|2022-04-08 20:05:00|542.45|540.05|542.24|539.84|542.66|540.26|542.24|539.84|0
1649448310000|2022-04-08 20:05:10|542.45|540.05|542.66|540.26|542.66|540.26|542.45|540.05|0
1649448330000|2022-04-08 20:05:30|542.88|540.48|542.66|540.26|542.88|540.48|542.66|540.26|0
1649448350000|2022-04-08 20:05:50|542.88|540.48|543.09|540.69|543.09|540.69|542.88|540.48|0
1649448360000|2022-04-08 20:06:00|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1649448380000|2022-04-08 20:06:20|543.52|541.12|543.52|541.12|543.52|541.12|543.3|540.9|0
1649448400000|2022-04-08 20:06:40|543.73|541.33|543.73|541.33|543.73|541.33|543.73|541.33|0
1649448440000|2022-04-08 20:07:20|543.94|541.54|543.73|541.33|543.94|541.54|543.73|541.33|0
1649448450000|2022-04-08 20:07:30|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1649448460000|2022-04-08 20:07:40|543.73|541.33|543.73|541.33|543.73|541.33|543.73|541.33|0
1649448470000|2022-04-08 20:07:50|543.52|541.12|543.41|541.01|543.73|541.33|543.41|541.01|0
1649448480000|2022-04-08 20:08:00|543.73|541.33|543.3|540.9|543.73|541.33|543.3|540.9|0
1649448500000|2022-04-08 20:08:20|543.09|540.69|542.99|540.59|543.09|540.69|542.99|540.59|0
1649448510000|2022-04-08 20:08:30|542.88|540.48|542.88|540.48|542.88|540.48|542.77|540.37|0
1649448550000|2022-04-08 20:09:10|543.52|541.12|543.3|540.9|543.52|541.12|543.3|540.9|0
1649448560000|2022-04-08 20:09:20|543.09|540.69|542.88|540.48|543.09|540.69|542.88|540.48|0
1649448570000|2022-04-08 20:09:30|542.66|540.26|542.77|540.37|542.88|540.48|542.66|540.26|0
1649448580000|2022-04-08 20:09:40|542.88|540.48|542.88|540.48|542.88|540.48|542.66|540.26|0
1649448590000|2022-04-08 20:09:50|543.09|540.69|542.66|540.26|543.09|540.69|542.66|540.26|0
1649448600000|2022-04-08 20:10:00|542.45|540.05|543.09|540.69|543.09|540.69|542.45|540.05|0
1649448610000|2022-04-08 20:10:10|542.88|540.48|542.88|540.48|543.3|540.9|542.88|540.48|0
1649448620000|2022-04-08 20:10:20|543.09|540.69|543.09|540.69|543.09|540.69|543.09|540.69|0
1649448630000|2022-04-08 20:10:30|543.73|541.33|543.73|541.33|543.73|541.33|543.52|541.12|0
1649448640000|2022-04-08 20:10:40|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1649448650000|2022-04-08 20:10:50|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1649448660000|2022-04-08 20:11:00|543.52|541.12|543.52|541.12|543.52|541.12|543.3|540.9|0
1649448690000|2022-04-08 20:11:30|543.73|541.33|543.73|541.33|543.73|541.33|543.73|541.33|0
1649448700000|2022-04-08 20:11:40|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1649448720000|2022-04-08 20:12:00|543.73|541.33|543.73|541.33|543.73|541.33|543.73|541.33|0
1649448730000|2022-04-08 20:12:10|543.63|541.23|543.73|541.33|543.73|541.33|543.63|541.23|0
1649448750000|2022-04-08 20:12:30|543.63|541.23|543.52|541.12|543.63|541.23|543.52|541.12|0
1649448760000|2022-04-08 20:12:40|543.3|540.9|543.73|541.33|543.73|541.33|543.3|540.9|0
1649448780000|2022-04-08 20:13:00|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1649448790000|2022-04-08 20:13:10|544.16|541.76|544.37|541.97|544.58|542.18|544.16|541.76|0
1649448800000|2022-04-08 20:13:20|544.27|541.87|544.15|541.75|544.27|541.87|544.15|541.75|0
1649448810000|2022-04-08 20:13:30|544.37|541.97|544.15|541.75|544.37|541.97|544.15|541.75|0
1649448820000|2022-04-08 20:13:40|543.94|541.54|544.15|541.75|544.15|541.75|543.94|541.54|0
1649448830000|2022-04-08 20:13:50|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1649448850000|2022-04-08 20:14:10|544.48|542.08|544.58|542.18|544.58|542.18|544.48|542.08|0
1649448860000|2022-04-08 20:14:20|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1649448870000|2022-04-08 20:14:30|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1649448880000|2022-04-08 20:14:40|544.79|542.39|544.58|542.18|544.79|542.39|544.58|542.18|0
1649448890000|2022-04-08 20:14:50|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1649448910000|2022-04-08 20:15:10|545.21|542.41|544.99|542.19|545.21|542.41|544.99|542.19|0
1649660700000|2022-04-11 07:05:00|561.65|559.25|561.43|559.03|561.65|559.25|561|558.6|0
1649660710000|2022-04-11 07:05:10|561.11|558.71|560.57|558.17|561.11|558.71|560.57|558.17|0
1649660720000|2022-04-11 07:05:20|560.36|557.96|560.36|557.96|560.57|558.17|560.36|557.96|0
1649660730000|2022-04-11 07:05:30|560.57|558.17|561.22|558.82|561.22|558.82|560.36|557.96|0
1649660740000|2022-04-11 07:05:40|561.54|559.14|561.33|558.93|561.54|559.14|561.22|558.82|0
1649660750000|2022-04-11 07:05:50|561.22|558.82|561.43|559.03|561.43|559.03|561.22|558.82|0
1649660760000|2022-04-11 07:06:00|560.68|558.28|560.57|558.17|560.68|558.28|560.36|557.96|0
1649660770000|2022-04-11 07:06:10|560.79|558.39|560.57|558.17|560.79|558.39|560.57|558.17|0
1649660780000|2022-04-11 07:06:20|561|558.6|560.79|558.39|561|558.6|560.79|558.39|0
1649660790000|2022-04-11 07:06:30|561.43|559.03|561.43|559.03|561.54|559.14|561.22|558.82|0
1649660800000|2022-04-11 07:06:40|562.08|559.68|562.19|559.79|562.29|559.89|562.08|559.68|0
1649660810000|2022-04-11 07:06:50|563.26|560.86|563.15|560.75|563.26|560.86|562.83|560.43|0
1649660820000|2022-04-11 07:07:00|563.37|560.97|563.58|561.18|563.8|561.4|563.26|560.86|0
1649660830000|2022-04-11 07:07:10|563.15|560.75|563.8|561.4|563.8|561.4|563.15|560.75|0
1649660840000|2022-04-11 07:07:20|564.01|561.61|564.23|561.83|564.23|561.83|563.91|561.51|0
1649660850000|2022-04-11 07:07:30|564.44|562.04|564.87|562.47|564.87|562.47|564.44|562.04|0
1649660860000|2022-04-11 07:07:40|565.09|562.69|565.52|563.12|565.52|563.12|564.99|562.59|0
1649660870000|2022-04-11 07:07:50|565.09|562.69|565.09|562.69|565.09|562.69|564.87|562.47|0
1649660880000|2022-04-11 07:08:00|564.66|562.26|564.44|562.04|564.87|562.47|564.44|562.04|0
1649660890000|2022-04-11 07:08:10|564.66|562.26|564.01|561.61|564.66|562.26|564.01|561.61|0
1649660900000|2022-04-11 07:08:20|564.23|561.83|564.87|562.47|564.87|562.47|564.01|561.61|0
1649660910000|2022-04-11 07:08:30|564.77|562.37|564.87|562.47|564.87|562.47|564.77|562.37|0
1649660920000|2022-04-11 07:08:40|564.66|562.26|564.44|562.04|564.66|562.26|564.23|561.83|0
1649660930000|2022-04-11 07:08:50|564.66|562.26|564.34|561.94|564.66|562.26|564.23|561.83|0
1649660940000|2022-04-11 07:09:00|564.44|562.04|564.66|562.26|564.77|562.37|564.44|562.04|0
1649660950000|2022-04-11 07:09:10|564.55|562.15|564.44|562.04|564.55|562.15|564.44|562.04|0
1649660960000|2022-04-11 07:09:20|564.87|562.47|565.09|562.69|565.09|562.69|564.66|562.26|0
1649660970000|2022-04-11 07:09:30|565.3|562.9|565.3|562.9|565.63|563.23|565.3|562.9|0
1649660980000|2022-04-11 07:09:40|565.52|563.12|564.87|562.47|565.52|563.12|564.87|562.47|0
1649660990000|2022-04-11 07:09:50|565.09|562.69|564.87|562.47|565.09|562.69|564.87|562.47|0
1649661000000|2022-04-11 07:10:00|564.77|562.37|566.38|563.98|566.38|563.98|564.77|562.37|0
1649661010000|2022-04-11 07:10:10|566.17|563.77|565.09|562.69|566.17|563.77|565.09|562.69|0
1649661020000|2022-04-11 07:10:20|565.52|563.12|566.38|563.98|566.38|563.98|565.52|563.12|0
1649661030000|2022-04-11 07:10:30|565.95|563.55|566.38|563.98|566.38|563.98|565.95|563.55|0
1649661040000|2022-04-11 07:10:40|566.71|564.31|565.95|563.55|566.71|564.31|565.95|563.55|0
1649661050000|2022-04-11 07:10:50|566.17|563.77|566.49|564.09|566.49|564.09|566.17|563.77|0
1649661060000|2022-04-11 07:11:00|566.6|564.2|566.71|564.31|566.81|564.41|566.6|564.2|0
1649661070000|2022-04-11 07:11:10|567.46|565.06|566.28|563.88|567.46|565.06|566.28|563.88|0
1649661080000|2022-04-11 07:11:20|566.6|564.2|566.38|563.98|566.6|564.2|566.17|563.77|0
1649661090000|2022-04-11 07:11:30|566.17|563.77|567.03|564.63|567.03|564.63|565.95|563.55|0
1649661100000|2022-04-11 07:11:40|567.46|565.06|567.46|565.06|567.46|565.06|567.03|564.63|0
1649661110000|2022-04-11 07:11:50|568.11|565.71|569.4|567|569.4|567|568.11|565.71|0
1649661120000|2022-04-11 07:12:00|570.7|568.3|570.92|568.52|570.92|568.52|570.27|567.87|0
1649661130000|2022-04-11 07:12:10|569.4|567|569.62|567.22|569.62|567.22|569.4|567|0
1649661140000|2022-04-11 07:12:20|569.19|566.79|569.3|566.9|569.3|566.9|568.97|566.57|0
1649661150000|2022-04-11 07:12:30|570.92|568.52|571.57|569.17|571.57|569.17|570.81|568.41|0
1649661160000|2022-04-11 07:12:40|570.92|568.52|571.78|569.38|571.78|569.38|570.92|568.52|0
1649661170000|2022-04-11 07:12:50|571.57|569.17|571.78|569.38|571.78|569.38|571.35|568.95|0
1649661180000|2022-04-11 07:13:00|571.57|569.17|572|569.6|572|569.6|571.57|569.17|0
1649661190000|2022-04-11 07:13:10|571.78|569.38|571.78|569.38|571.89|569.49|571.57|569.17|0
1649661200000|2022-04-11 07:13:20|571.89|569.49|571.13|568.73|571.89|569.49|571.13|568.73|0
1649661210000|2022-04-11 07:13:30|571.78|569.38|571.78|569.38|571.89|569.49|571.78|569.38|0
1649661220000|2022-04-11 07:13:40|571.57|569.17|571.57|569.17|571.57|569.17|571.46|569.06|0
1649661230000|2022-04-11 07:13:50|571.78|569.38|571.57|569.17|571.78|569.38|571.57|569.17|0
1649661240000|2022-04-11 07:14:00|571.13|568.73|571.13|568.73|571.78|569.38|571.13|568.73|0
1649661250000|2022-04-11 07:14:10|571.35|568.95|571.57|569.17|571.57|569.17|571.35|568.95|0
1649661260000|2022-04-11 07:14:20|571.68|569.28|571.13|568.73|571.78|569.38|571.13|568.73|0
1649661270000|2022-04-11 07:14:30|570.92|568.52|571.13|568.73|571.35|568.95|570.7|568.3|0
1649661280000|2022-04-11 07:14:40|571.35|568.95|571.89|569.49|571.89|569.49|571.35|568.95|0
1649661290000|2022-04-11 07:14:50|571.78|569.38|572.33|569.93|572.33|569.93|571.78|569.38|0
1649661300000|2022-04-11 07:15:00|573.51|571.11|573.95|571.55|574.28|571.88|573.51|571.11|0
1649661310000|2022-04-11 07:15:10|574.16|571.76|573.08|570.68|574.16|571.76|573.08|570.68|0
1649661320000|2022-04-11 07:15:20|572.86|570.46|573.08|570.68|573.19|570.79|572.86|570.46|0
1649661330000|2022-04-11 07:15:30|572.98|570.58|572.21|569.81|572.98|570.58|572.21|569.81|0
1649661340000|2022-04-11 07:15:40|572|569.6|571.35|568.95|572|569.6|571.35|568.95|0
1649661350000|2022-04-11 07:15:50|570.48|568.08|570.92|568.52|570.92|568.52|570.48|568.08|0
1649661360000|2022-04-11 07:16:00|571.03|568.63|571.57|569.17|571.57|569.17|571.03|568.63|0
1649661370000|2022-04-11 07:16:10|571.35|568.95|570.7|568.3|571.35|568.95|570.7|568.3|0
1649661380000|2022-04-11 07:16:20|570.38|567.98|569.84|567.44|570.38|567.98|569.84|567.44|0
1649661390000|2022-04-11 07:16:30|570.05|567.65|570.05|567.65|570.05|567.65|569.84|567.44|0
1649661400000|2022-04-11 07:16:40|570.7|568.3|570.27|567.87|570.7|568.3|570.27|567.87|0
1649661410000|2022-04-11 07:16:50|570.48|568.08|570.27|567.87|570.48|568.08|570.27|567.87|0
1649661420000|2022-04-11 07:17:00|570.05|567.65|569.83|567.43|570.05|567.65|569.62|567.22|0
1649661430000|2022-04-11 07:17:10|570.05|567.65|569.4|567|570.05|567.65|569.4|567|0
1649661440000|2022-04-11 07:17:20|569.19|566.79|568.97|566.57|569.62|567.22|568.97|566.57|0
1649661450000|2022-04-11 07:17:30|569.19|566.79|568.97|566.57|569.19|566.79|568.97|566.57|0
1649661460000|2022-04-11 07:17:40|568.54|566.14|568.32|565.92|568.54|566.14|568.32|565.92|0
1649661470000|2022-04-11 07:17:50|568.11|565.71|568|565.6|568.22|565.82|568|565.6|0
1649661480000|2022-04-11 07:18:00|568.75|566.35|568.11|565.71|568.75|566.35|568.11|565.71|0
1649661490000|2022-04-11 07:18:10|568.32|565.92|567.89|565.49|568.32|565.92|567.89|565.49|0
1649661500000|2022-04-11 07:18:20|568|565.6|568.54|566.14|568.54|566.14|568|565.6|0
1649661510000|2022-04-11 07:18:30|568.75|566.35|567.67|565.27|568.75|566.35|567.67|565.27|0
1649661520000|2022-04-11 07:18:40|567.46|565.06|567.36|564.96|567.67|565.27|567.24|564.84|0
1649661530000|2022-04-11 07:18:50|567.46|565.06|568|565.6|568|565.6|567.46|565.06|0
1649661540000|2022-04-11 07:19:00|568.11|565.71|568.32|565.92|568.32|565.92|568.11|565.71|0
1649661550000|2022-04-11 07:19:10|568.11|565.71|569.19|566.79|569.19|566.79|568.11|565.71|0
1649661560000|2022-04-11 07:19:20|569.62|567.22|569.19|566.79|569.62|567.22|568.75|566.35|0
1649661570000|2022-04-11 07:19:30|569.4|567|569.3|566.9|569.4|567|569.3|566.9|0
1649661580000|2022-04-11 07:19:40|569.4|567|570.27|567.87|570.27|567.87|569.4|567|0
1649661590000|2022-04-11 07:19:50|570.05|567.65|569.83|567.43|570.05|567.65|569.83|567.43|0
1649661600000|2022-04-11 07:20:00|570.48|568.08|570.05|567.65|570.48|568.08|570.05|567.65|0
1649661610000|2022-04-11 07:20:10|569.95|567.55|570.05|567.65|570.05|567.65|569.95|567.55|0
1649661620000|2022-04-11 07:20:20|570.27|567.87|569.83|567.43|570.27|567.87|569.83|567.43|0
1649661630000|2022-04-11 07:20:30|569.62|567.22|569.62|567.22|569.83|567.43|569.62|567.22|0
1649661640000|2022-04-11 07:20:40|568.75|566.35|569.19|566.79|569.19|566.79|568.75|566.35|0
1649661650000|2022-04-11 07:20:50|568.97|566.57|568.75|566.35|568.97|566.57|568.75|566.35|0
1649661660000|2022-04-11 07:21:00|568.97|566.57|568.65|566.25|568.97|566.57|568.65|566.25|0
1649661670000|2022-04-11 07:21:10|568.54|566.14|568.54|566.14|568.54|566.14|568.43|566.03|0
1649661680000|2022-04-11 07:21:20|568.11|565.71|568.54|566.14|568.65|566.25|568.11|565.71|0
1649661690000|2022-04-11 07:21:30|567.89|565.49|567.89|565.49|567.89|565.49|567.67|565.27|0
1649661700000|2022-04-11 07:21:40|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1649661710000|2022-04-11 07:21:50|567.46|565.06|567.67|565.27|568|565.6|567.46|565.06|0
1649661720000|2022-04-11 07:22:00|567.79|565.39|567.67|565.27|567.89|565.49|567.67|565.27|0
1649661730000|2022-04-11 07:22:10|567.57|565.17|567.79|565.39|567.79|565.39|567.46|565.06|0
1649661740000|2022-04-11 07:22:20|567.67|565.27|566.59|564.19|567.67|565.27|566.59|564.19|0
1649661750000|2022-04-11 07:22:30|566.38|563.98|566.81|564.41|566.81|564.41|566.38|563.98|0
1649661760000|2022-04-11 07:22:40|567.03|564.63|567.46|565.06|567.46|565.06|567.03|564.63|0
1649661770000|2022-04-11 07:22:50|567.79|565.39|567.46|565.06|567.89|565.49|567.46|565.06|0
1649661780000|2022-04-11 07:23:00|567.67|565.27|567.46|565.06|567.67|565.27|567.46|565.06|0
1649661790000|2022-04-11 07:23:10|567.35|564.95|567.03|564.63|567.35|564.95|566.59|564.19|0
1649661800000|2022-04-11 07:23:20|566.81|564.41|566.59|564.19|566.81|564.41|566.59|564.19|0
1649661810000|2022-04-11 07:23:30|566.38|563.98|566.16|563.76|566.38|563.98|565.84|563.44|0
1649661820000|2022-04-11 07:23:40|566.81|564.41|566.81|564.41|567.03|564.63|566.81|564.41|0
1649661830000|2022-04-11 07:23:50|566.59|564.19|566.38|563.98|566.59|564.19|566.38|563.98|0
1649661840000|2022-04-11 07:24:00|566.16|563.76|565.95|563.55|566.16|563.76|565.95|563.55|0
1649661850000|2022-04-11 07:24:10|566.38|563.98|566.06|563.66|566.38|563.98|566.06|563.66|0
1649661860000|2022-04-11 07:24:20|566.38|563.98|565.52|563.12|566.59|564.19|565.52|563.12|0
1649661870000|2022-04-11 07:24:30|565.95|563.55|565.73|563.33|566.16|563.76|565.73|563.33|0
1649661880000|2022-04-11 07:24:40|565.63|563.23|565.09|562.69|565.63|563.23|565.09|562.69|0
1649661890000|2022-04-11 07:24:50|564.01|561.61|564.22|561.82|564.22|561.82|564.01|561.61|0
1649661900000|2022-04-11 07:25:00|564.44|562.04|564.44|562.04|564.44|562.04|564.22|561.82|0
1649661910000|2022-04-11 07:25:10|564.65|562.25|564.44|562.04|564.87|562.47|564.44|562.04|0
1649661920000|2022-04-11 07:25:20|564.01|561.61|563.58|561.18|564.01|561.61|563.58|561.18|0
1649661930000|2022-04-11 07:25:30|563.36|560.96|563.58|561.18|563.79|561.39|563.36|560.96|0
1649661940000|2022-04-11 07:25:40|563.79|561.39|564.01|561.61|564.01|561.61|563.79|561.39|0
1649661960000|2022-04-11 07:26:00|563.58|561.18|562.93|560.53|563.58|561.18|562.93|560.53|0
1649661970000|2022-04-11 07:26:10|562.5|560.1|561|558.6|562.5|560.1|561|558.6|0
1649661980000|2022-04-11 07:26:20|560.57|558.17|560.78|558.38|560.78|558.38|559.92|557.52|0
1649661990000|2022-04-11 07:26:30|560.57|558.17|560.14|557.74|560.57|558.17|560.14|557.74|0
1649662000000|2022-04-11 07:26:40|559.82|557.42|559.6|557.2|559.82|557.42|559.49|557.09|0
1649662010000|2022-04-11 07:26:50|559.28|556.88|558.85|556.45|559.28|556.88|558.85|556.45|0
1649662020000|2022-04-11 07:27:00|559.49|557.09|559.49|557.09|559.71|557.31|559.28|556.88|0
1649662030000|2022-04-11 07:27:10|559.92|557.52|559.71|557.31|559.92|557.52|559.28|556.88|0
1649662040000|2022-04-11 07:27:20|559.49|557.09|559.28|556.88|559.71|557.31|559.28|556.88|0
1649662050000|2022-04-11 07:27:30|560.03|557.63|559.71|557.31|560.03|557.63|559.28|556.88|0
1649662060000|2022-04-11 07:27:40|559.28|556.88|559.71|557.31|559.71|557.31|559.28|556.88|0
1649662070000|2022-04-11 07:27:50|559.49|557.09|557.99|555.59|559.49|557.09|557.99|555.59|0
1649662080000|2022-04-11 07:28:00|556.06|553.66|556.06|553.66|556.39|553.99|556.06|553.66|0
1649662090000|2022-04-11 07:28:10|555.63|553.23|555.42|553.02|555.85|553.45|555.42|553.02|0
1649662100000|2022-04-11 07:28:20|556.06|553.66|555.74|553.34|556.06|553.66|555.74|553.34|0
1649662110000|2022-04-11 07:28:30|555.96|553.56|555.74|553.34|555.96|553.56|555.74|553.34|0
1649662120000|2022-04-11 07:28:40|555.85|553.45|556.49|554.09|556.49|554.09|555.85|553.45|0
1649662130000|2022-04-11 07:28:50|555.85|553.45|555.85|553.45|555.85|553.45|555.85|553.45|0
1649662140000|2022-04-11 07:29:00|555.63|553.23|555.63|553.23|555.74|553.34|555.63|553.23|0
1649662150000|2022-04-11 07:29:10|555.42|553.02|554.78|552.38|555.42|553.02|554.78|552.38|0
1649662160000|2022-04-11 07:29:20|553.92|551.52|553.49|551.09|553.92|551.52|553.49|551.09|0
1649662180000|2022-04-11 07:29:40|553.28|550.88|552|549.6|553.49|551.09|552|549.6|0
1649662190000|2022-04-11 07:29:50|552.21|549.81|551.57|549.17|552.21|549.81|551.57|549.17|0
1649662200000|2022-04-11 07:30:00|551.36|548.96|551.36|548.96|551.36|548.96|551.14|548.74|0
1649662210000|2022-04-11 07:30:10|551.78|549.38|551.78|549.38|551.78|549.38|551.47|549.07|0
1649662220000|2022-04-11 07:30:20|552.21|549.81|552.21|549.81|552.21|549.81|551.78|549.38|0
1649662230000|2022-04-11 07:30:30|552.85|550.45|551.78|549.38|552.85|550.45|551.36|548.96|0
1649662240000|2022-04-11 07:30:40|552.21|549.81|551.9|549.5|552.21|549.81|551.9|549.5|0
1649662250000|2022-04-11 07:30:50|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1649662260000|2022-04-11 07:31:00|552|549.6|551.78|549.38|552|549.6|551.57|549.17|0
1649662270000|2022-04-11 07:31:10|552.85|550.45|552|549.6|552.85|550.45|552|549.6|0
1649662280000|2022-04-11 07:31:20|552.43|550.03|552|549.6|552.64|550.24|552|549.6|0
1649662290000|2022-04-11 07:31:30|552.11|549.71|552.64|550.24|553.07|550.67|552.11|549.71|0
1649662300000|2022-04-11 07:31:40|552.85|550.45|553.49|551.09|553.49|551.09|552.85|550.45|0
1649662310000|2022-04-11 07:31:50|553.71|551.31|553.49|551.09|554.13|551.73|553.49|551.09|0
1649662320000|2022-04-11 07:32:00|553.18|550.78|553.71|551.31|553.71|551.31|553.18|550.78|0
1649662330000|2022-04-11 07:32:10|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1649662340000|2022-04-11 07:32:20|554.78|552.38|554.56|552.16|554.78|552.38|554.56|552.16|0
1649662350000|2022-04-11 07:32:30|554.35|551.95|554.13|551.73|554.56|552.16|554.13|551.73|0
1649662360000|2022-04-11 07:32:40|554.35|551.95|554.25|551.85|554.35|551.95|554.25|551.85|0
1649662370000|2022-04-11 07:32:50|554.35|551.95|553.71|551.31|554.35|551.95|553.71|551.31|0
1649662380000|2022-04-11 07:33:00|553.92|551.52|553.71|551.31|553.92|551.52|553.71|551.31|0
1649662390000|2022-04-11 07:33:10|554.13|551.73|554.13|551.73|554.35|551.95|554.03|551.63|0
1649662400000|2022-04-11 07:33:20|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1649662410000|2022-04-11 07:33:30|553.82|551.42|552.85|550.45|553.82|551.42|552.85|550.45|0
1649662420000|2022-04-11 07:33:40|552.42|550.02|551.78|549.38|552.64|550.24|551.78|549.38|0
1649662430000|2022-04-11 07:33:50|551.57|549.17|552.21|549.81|552.21|549.81|551.57|549.17|0
1649662440000|2022-04-11 07:34:00|552.85|550.45|553.07|550.67|553.07|550.67|552.85|550.45|0
1649662450000|2022-04-11 07:34:10|553.28|550.88|553.39|550.99|553.49|551.09|553.28|550.88|0
1649662460000|2022-04-11 07:34:20|552.64|550.24|552.64|550.24|552.64|550.24|552.42|550.02|0
1649662470000|2022-04-11 07:34:30|552.42|550.02|552.64|550.24|552.64|550.24|552.42|550.02|0
1649662480000|2022-04-11 07:34:40|552.75|550.35|552.64|550.24|552.85|550.45|552.64|550.24|0
1649662490000|2022-04-11 07:34:50|552.54|550.14|552.64|550.24|552.64|550.24|552.42|550.02|0
1649662500000|2022-04-11 07:35:00|552.42|550.02|551.78|549.38|552.42|550.02|551.78|549.38|0
1649662510000|2022-04-11 07:35:10|551.36|548.96|551.78|549.38|551.78|549.38|551.36|548.96|0
1649662520000|2022-04-11 07:35:20|551.57|549.17|552.64|550.24|552.64|550.24|551.57|549.17|0
1649662530000|2022-04-11 07:35:30|552.32|549.92|552.42|550.02|552.42|550.02|552.32|549.92|0
1649662540000|2022-04-11 07:35:40|552.54|550.14|552.21|549.81|552.54|550.14|552.21|549.81|0
1649662550000|2022-04-11 07:35:50|552.54|550.14|552.42|550.02|552.64|550.24|552.42|550.02|0
1649662560000|2022-04-11 07:36:00|552.64|550.24|552.21|549.81|552.64|550.24|552.21|549.81|0
1649662570000|2022-04-11 07:36:10|552|549.6|552|549.6|552|549.6|552|549.6|0
1649662580000|2022-04-11 07:36:20|552.11|549.71|552.21|549.81|552.21|549.81|552.11|549.71|0
1649662590000|2022-04-11 07:36:30|552.42|550.02|553.06|550.66|553.06|550.66|552.42|550.02|0
1649662600000|2022-04-11 07:36:40|553.28|550.88|552.64|550.24|553.28|550.88|552.64|550.24|0
1649662610000|2022-04-11 07:36:50|552.75|550.35|553.06|550.66|553.06|550.66|552.75|550.35|0
1649662620000|2022-04-11 07:37:00|553.28|550.88|553.28|550.88|553.49|551.09|553.28|550.88|0
1649662630000|2022-04-11 07:37:10|552.85|550.45|552.64|550.24|552.85|550.45|552.64|550.24|0
1649662640000|2022-04-11 07:37:20|552.85|550.45|552.85|550.45|552.96|550.56|552.85|550.45|0
1649662650000|2022-04-11 07:37:30|552.64|550.24|552.42|550.02|552.64|550.24|552.42|550.02|0
1649662660000|2022-04-11 07:37:40|552|549.6|552.21|549.81|552.21|549.81|552|549.6|0
1649662670000|2022-04-11 07:37:50|552|549.6|552|549.6|552|549.6|551.89|549.49|0
1649662680000|2022-04-11 07:38:00|551.89|549.49|551.57|549.17|551.89|549.49|551.36|548.96|0
1649662690000|2022-04-11 07:38:10|551.47|549.07|552|549.6|552.21|549.81|551.47|549.07|0
1649662700000|2022-04-11 07:38:20|551.78|549.38|551.68|549.28|551.78|549.38|551.47|549.07|0
1649662710000|2022-04-11 07:38:30|551.57|549.17|551.78|549.38|552|549.6|551.57|549.17|0
1649662720000|2022-04-11 07:38:40|551.68|549.28|551.78|549.38|551.89|549.49|551.68|549.28|0
1649662730000|2022-04-11 07:38:50|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1649662740000|2022-04-11 07:39:00|551.47|549.07|551.57|549.17|552|549.6|551.47|549.07|0
1649662750000|2022-04-11 07:39:10|551.47|549.07|552|549.6|552|549.6|551.47|549.07|0
1649662760000|2022-04-11 07:39:20|552.11|549.71|551.78|549.38|552.11|549.71|551.78|549.38|0
1649662770000|2022-04-11 07:39:30|551.36|548.96|551.57|549.17|551.57|549.17|551.36|548.96|0
1649662780000|2022-04-11 07:39:40|551.68|549.28|551.57|549.17|551.68|549.28|551.57|549.17|0
1649662790000|2022-04-11 07:39:50|551.68|549.28|551.57|549.17|551.68|549.28|551.57|549.17|0
1649662800000|2022-04-11 07:40:00|551.36|548.96|550.93|548.53|551.36|548.96|550.93|548.53|0
1649662810000|2022-04-11 07:40:10|551.04|548.64|551.78|549.38|551.78|549.38|551.04|548.64|0
1649662820000|2022-04-11 07:40:20|551.89|549.49|551.78|549.38|552|549.6|551.78|549.38|0
1649662830000|2022-04-11 07:40:30|551.36|548.96|551.78|549.38|551.78|549.38|551.36|548.96|0
1649662840000|2022-04-11 07:40:40|551.57|549.17|551.57|549.17|551.57|549.17|551.47|549.07|0
1649662850000|2022-04-11 07:40:50|551.68|549.28|551.78|549.38|551.78|549.38|551.57|549.17|0
1649662860000|2022-04-11 07:41:00|551.57|549.17|551.57|549.17|551.78|549.38|551.57|549.17|0
1649662870000|2022-04-11 07:41:10|551.36|548.96|551.04|548.64|551.36|548.96|550.93|548.53|0
1649662880000|2022-04-11 07:41:20|550.93|548.53|551.57|549.17|551.57|549.17|550.93|548.53|0
1649662900000|2022-04-11 07:41:40|551.14|548.74|550.93|548.53|551.14|548.74|550.93|548.53|0
1649662910000|2022-04-11 07:41:50|551.14|548.74|551.14|548.74|551.25|548.85|551.14|548.74|0
1649662920000|2022-04-11 07:42:00|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1649662930000|2022-04-11 07:42:10|551.14|548.74|551.57|549.17|551.57|549.17|551.14|548.74|0
1649662940000|2022-04-11 07:42:20|551.68|549.28|551.57|549.17|551.78|549.38|551.57|549.17|0
1649662950000|2022-04-11 07:42:30|551.35|548.95|552.11|549.71|552.11|549.71|551.35|548.95|0
1649662960000|2022-04-11 07:42:40|552|549.6|552|549.6|552|549.6|551.78|549.38|0
1649662970000|2022-04-11 07:42:50|552.11|549.71|552.21|549.81|552.21|549.81|552.11|549.71|0
1649662980000|2022-04-11 07:43:00|552.32|549.92|552|549.6|552.32|549.92|552|549.6|0
1649662990000|2022-04-11 07:43:10|552.42|550.02|552.75|550.35|552.75|550.35|552.42|550.02|0
1649663000000|2022-04-11 07:43:20|553.17|550.77|552.85|550.45|553.39|550.99|552.85|550.45|0
1649663010000|2022-04-11 07:43:30|553.06|550.66|552.42|550.02|553.06|550.66|552.42|550.02|0
1649663020000|2022-04-11 07:43:40|552.53|550.13|552.85|550.45|552.85|550.45|552.42|550.02|0
1649663030000|2022-04-11 07:43:50|552.75|550.35|552.64|550.24|552.75|550.35|552.64|550.24|0
1649663040000|2022-04-11 07:44:00|552.75|550.35|552.75|550.35|552.85|550.45|552.75|550.35|0
1649663050000|2022-04-11 07:44:10|552.64|550.24|552.64|550.24|552.64|550.24|552.53|550.13|0
1649663060000|2022-04-11 07:44:20|552.75|550.35|552.85|550.45|552.85|550.45|552.64|550.24|0
1649663070000|2022-04-11 07:44:30|552.75|550.35|552.64|550.24|552.85|550.45|552.64|550.24|0
1649663080000|2022-04-11 07:44:40|552.75|550.35|553.06|550.66|553.06|550.66|552.75|550.35|0
1649663090000|2022-04-11 07:44:50|553.17|550.77|552.96|550.56|553.17|550.77|552.96|550.56|0
1649663100000|2022-04-11 07:45:00|552.75|550.35|553.49|551.09|553.49|551.09|552.75|550.35|0
1649663110000|2022-04-11 07:45:10|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1649663120000|2022-04-11 07:45:20|553.92|551.52|554.13|551.73|554.13|551.73|553.92|551.52|0
1649663130000|2022-04-11 07:45:30|554.56|552.16|554.99|552.59|554.99|552.59|554.56|552.16|0
1649663140000|2022-04-11 07:45:40|554.77|552.37|553.49|551.09|554.77|552.37|553.49|551.09|0
1649663150000|2022-04-11 07:45:50|553.06|550.66|553.28|550.88|553.28|550.88|552.75|550.35|0
1649663160000|2022-04-11 07:46:00|553.39|550.99|552.85|550.45|553.39|550.99|552.85|550.45|0
1649663170000|2022-04-11 07:46:10|552.96|550.56|553.28|550.88|553.28|550.88|552.85|550.45|0
1649663180000|2022-04-11 07:46:20|552.85|550.45|552.75|550.35|552.85|550.45|552.75|550.35|0
1649663190000|2022-04-11 07:46:30|552.85|550.45|552.64|550.24|552.85|550.45|552.64|550.24|0
1649663200000|2022-04-11 07:46:40|552.42|550.02|552.42|550.02|552.42|550.02|552.32|549.92|0
1649663210000|2022-04-11 07:46:50|552.75|550.35|552.75|550.35|552.85|550.45|552.75|550.35|0
1649663220000|2022-04-11 07:47:00|552.64|550.24|552.64|550.24|552.75|550.35|552.64|550.24|0
1649663230000|2022-04-11 07:47:10|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1649663240000|2022-04-11 07:47:20|552.21|549.81|552.42|550.02|552.42|550.02|551.99|549.59|0
1649663250000|2022-04-11 07:47:30|552.75|550.35|552.85|550.45|552.85|550.45|552.64|550.24|0
1649663260000|2022-04-11 07:47:40|552.64|550.24|552.21|549.81|552.75|550.35|552.21|549.81|0
1649663270000|2022-04-11 07:47:50|552.42|550.02|552.32|549.92|552.53|550.13|552.32|549.92|0
1649663280000|2022-04-11 07:48:00|552.42|550.02|551.78|549.38|552.42|550.02|551.57|549.17|0
1649663290000|2022-04-11 07:48:10|551.35|548.95|550.93|548.53|551.57|549.17|550.93|548.53|0
1649663300000|2022-04-11 07:48:20|550.4|548|548.58|546.18|550.4|548|548.58|546.18|0
1649663310000|2022-04-11 07:48:30|548.79|546.39|549.22|546.82|549.43|547.03|548.79|546.39|0
1649663320000|2022-04-11 07:48:40|549.33|546.93|549.33|546.93|549.33|546.93|549.22|546.82|0
1649663330000|2022-04-11 07:48:50|549.43|547.03|550.29|547.89|550.29|547.89|549.43|547.03|0
1649663340000|2022-04-11 07:49:00|550.07|547.67|550.5|548.1|550.71|548.31|550.07|547.67|0
1649663350000|2022-04-11 07:49:10|550.71|548.31|550.82|548.42|550.82|548.42|550.71|548.31|0
1649663360000|2022-04-11 07:49:20|550.93|548.53|551.25|548.85|551.25|548.85|550.93|548.53|0
1649663370000|2022-04-11 07:49:30|551.35|548.95|550.82|548.42|551.35|548.95|550.71|548.31|0
1649663380000|2022-04-11 07:49:40|550.71|548.31|550.82|548.42|550.82|548.42|550.5|548.1|0
1649663390000|2022-04-11 07:49:50|550.93|548.53|551.35|548.95|551.35|548.95|550.82|548.42|0
1649663400000|2022-04-11 07:50:00|551.25|548.85|551.78|549.38|551.78|549.38|551.25|548.85|0
1649663410000|2022-04-11 07:50:10|551.99|549.59|551.78|549.38|552.1|549.7|551.78|549.38|0
1649663420000|2022-04-11 07:50:20|551.89|549.49|551.99|549.59|551.99|549.59|551.57|549.17|0
1649663430000|2022-04-11 07:50:30|552.21|549.81|551.78|549.38|552.42|550.02|551.78|549.38|0
1649663440000|2022-04-11 07:50:40|552.42|550.02|552.42|550.02|552.75|550.35|552.42|550.02|0
1649663450000|2022-04-11 07:50:50|552.75|550.35|552.85|550.45|553.06|550.66|552.75|550.35|0
1649663460000|2022-04-11 07:51:00|551.99|549.59|551.57|549.17|552.21|549.81|551.35|548.95|0
1649663470000|2022-04-11 07:51:10|551.78|549.38|552.42|550.02|552.42|550.02|551.78|549.38|0
1649663490000|2022-04-11 07:51:30|552.32|549.92|552.75|550.35|552.75|550.35|552.32|549.92|0
1649663500000|2022-04-11 07:51:40|552.63|550.23|552.85|550.45|552.85|550.45|552.63|550.23|0
1649663510000|2022-04-11 07:51:50|552.75|550.35|553.28|550.88|553.28|550.88|552.75|550.35|0
1649663520000|2022-04-11 07:52:00|552.96|550.56|552.85|550.45|552.96|550.56|552.85|550.45|0
1649663530000|2022-04-11 07:52:10|553.06|550.66|552.85|550.45|553.17|550.77|552.85|550.45|0
1649663540000|2022-04-11 07:52:20|553.06|550.66|552.85|550.45|553.06|550.66|552.85|550.45|0
1649663550000|2022-04-11 07:52:30|552.63|550.23|552.21|549.81|552.63|550.23|552.21|549.81|0
1649663560000|2022-04-11 07:52:40|552.42|550.02|552.42|550.02|552.42|550.02|552.32|549.92|0
1649663570000|2022-04-11 07:52:50|552.21|549.81|552.63|550.23|552.85|550.45|552.21|549.81|0
1649663580000|2022-04-11 07:53:00|552.53|550.13|552.63|550.23|552.63|550.23|552.42|550.02|0
1649663590000|2022-04-11 07:53:10|552.53|550.13|552.63|550.23|552.63|550.23|552.42|550.02|0
1649663600000|2022-04-11 07:53:20|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1649663610000|2022-04-11 07:53:30|552.63|550.23|552.42|550.02|552.63|550.23|552.42|550.02|0
1649663620000|2022-04-11 07:53:40|552.85|550.45|553.49|551.09|553.92|551.52|552.85|550.45|0
1649663630000|2022-04-11 07:53:50|553.6|551.2|553.49|551.09|553.6|551.2|553.49|551.09|0
1649663640000|2022-04-11 07:54:00|553.39|550.99|552.77|550.37|553.81|551.41|552.77|550.37|0
1649663650000|2022-04-11 07:54:10|553.2|550.8|552.66|550.26|553.2|550.8|552.55|550.15|0
1649663660000|2022-04-11 07:54:20|552.77|550.37|552.77|550.37|552.98|550.58|552.77|550.37|0
1649663670000|2022-04-11 07:54:30|552.88|550.48|552.98|550.58|552.98|550.58|552.88|550.48|0
1649663680000|2022-04-11 07:54:40|553.63|551.23|553.31|550.91|553.63|551.23|553.2|550.8|0
1649663690000|2022-04-11 07:54:50|553.41|551.01|553.2|550.8|553.41|551.01|553.09|550.69|0
1649663700000|2022-04-11 07:55:00|552.88|550.48|552.77|550.37|552.88|550.48|552.77|550.37|0
1649663710000|2022-04-11 07:55:10|553.2|550.8|553.31|550.91|553.41|551.01|553.2|550.8|0
1649663720000|2022-04-11 07:55:20|553.41|551.01|553.63|551.23|553.74|551.34|553.41|551.01|0
1649663730000|2022-04-11 07:55:30|553.84|551.44|553.63|551.23|553.95|551.55|553.63|551.23|0
1649663740000|2022-04-11 07:55:40|553.84|551.44|553.41|551.01|553.84|551.44|553.41|551.01|0
1649663750000|2022-04-11 07:55:50|553.31|550.91|553.41|551.01|553.41|551.01|553.2|550.8|0
1649663760000|2022-04-11 07:56:00|553.63|551.23|553.84|551.44|553.84|551.44|553.52|551.12|0
1649663770000|2022-04-11 07:56:10|553.74|551.34|554.05|551.65|554.05|551.65|553.74|551.34|0
1649663780000|2022-04-11 07:56:20|554.27|551.87|553.63|551.23|554.27|551.87|553.63|551.23|0
1649663790000|2022-04-11 07:56:30|553.52|551.12|553.74|551.34|553.74|551.34|553.52|551.12|0
1649663800000|2022-04-11 07:56:40|554.05|551.65|553.84|551.44|554.05|551.65|553.84|551.44|0
1649663810000|2022-04-11 07:56:50|554.05|551.65|553.63|551.23|554.05|551.65|553.63|551.23|0
1649663820000|2022-04-11 07:57:00|553.41|551.01|553.63|551.23|553.63|551.23|553.41|551.01|0
1649663830000|2022-04-11 07:57:10|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1649663840000|2022-04-11 07:57:20|554.17|551.77|553.84|551.44|554.17|551.77|553.84|551.44|0
1649663850000|2022-04-11 07:57:30|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1649663860000|2022-04-11 07:57:40|553.84|551.44|554.05|551.65|554.05|551.65|553.84|551.44|0
1649663870000|2022-04-11 07:57:50|553.84|551.44|553.84|551.44|553.95|551.55|553.84|551.44|0
1649663880000|2022-04-11 07:58:00|554.05|551.65|554.59|552.19|554.59|552.19|554.05|551.65|0
1649663890000|2022-04-11 07:58:10|554.7|552.3|554.91|552.51|554.91|552.51|554.7|552.3|0
1649663900000|2022-04-11 07:58:20|555.13|552.73|554.91|552.51|555.13|552.73|554.91|552.51|0
1649663910000|2022-04-11 07:58:30|554.7|552.3|554.27|551.87|554.7|552.3|554.27|551.87|0
1649663920000|2022-04-11 07:58:40|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1649663930000|2022-04-11 07:58:50|554.59|552.19|555.13|552.73|555.13|552.73|554.59|552.19|0
1649663940000|2022-04-11 07:59:00|555.34|552.94|555.13|552.73|555.34|552.94|555.02|552.62|0
1649663950000|2022-04-11 07:59:10|555.24|552.84|554.91|552.51|555.24|552.84|554.91|552.51|0
1649663960000|2022-04-11 07:59:20|554.81|552.41|554.7|552.3|554.81|552.41|554.7|552.3|0
1649663970000|2022-04-11 07:59:30|554.48|552.08|554.7|552.3|554.91|552.51|554.48|552.08|0
1649663980000|2022-04-11 07:59:40|555.13|552.73|555.34|552.94|555.34|552.94|554.91|552.51|0
1649663990000|2022-04-11 07:59:50|555.24|552.84|555.34|552.94|555.34|552.94|555.13|552.73|0
1649664000000|2022-04-11 08:00:00|555.13|552.73|554.91|552.51|555.34|552.94|554.91|552.51|0
1649664010000|2022-04-11 08:00:10|555.34|552.94|554.7|552.3|555.56|553.16|554.7|552.3|0
1649664020000|2022-04-11 08:00:20|554.59|552.19|554.05|551.65|554.59|552.19|554.05|551.65|0
1649664030000|2022-04-11 08:00:30|554.48|552.08|553.2|550.8|554.48|552.08|553.2|550.8|0
1649664040000|2022-04-11 08:00:40|553.41|551.01|554.05|551.65|554.05|551.65|553.41|551.01|0
1649664050000|2022-04-11 08:00:50|553.62|551.22|553.2|550.8|553.62|551.22|553.2|550.8|0
1649664060000|2022-04-11 08:01:00|553.41|551.01|553.31|550.91|553.41|551.01|553.31|550.91|0
1649664070000|2022-04-11 08:01:10|553.41|551.01|553.62|551.22|553.62|551.22|553.2|550.8|0
1649664080000|2022-04-11 08:01:20|554.05|551.65|554.48|552.08|554.48|552.08|554.05|551.65|0
1649664090000|2022-04-11 08:01:30|554.7|552.3|554.27|551.87|554.7|552.3|554.27|551.87|0
1649664100000|2022-04-11 08:01:40|554.05|551.65|554.48|552.08|554.48|552.08|554.05|551.65|0
1649664110000|2022-04-11 08:01:50|554.7|552.3|555.34|552.94|555.34|552.94|554.7|552.3|0
1649664120000|2022-04-11 08:02:00|555.13|552.73|555.34|552.94|555.34|552.94|555.13|552.73|0
1649664130000|2022-04-11 08:02:10|555.13|552.73|555.34|552.94|555.34|552.94|554.91|552.51|0
1649664140000|2022-04-11 08:02:20|555.56|553.16|555.56|553.16|555.56|553.16|555.56|553.16|0
1649664150000|2022-04-11 08:02:30|555.77|553.37|555.77|553.37|555.77|553.37|555.13|552.73|0
1649664160000|2022-04-11 08:02:40|555.56|553.16|556.63|554.23|556.63|554.23|555.56|553.16|0
1649664170000|2022-04-11 08:02:50|556.42|554.02|555.99|553.59|556.42|554.02|555.99|553.59|0
1649664180000|2022-04-11 08:03:00|556.42|554.02|557.06|554.66|557.06|554.66|556.42|554.02|0
1649664190000|2022-04-11 08:03:10|556.85|554.45|557.28|554.88|557.28|554.88|556.85|554.45|0
1649664200000|2022-04-11 08:03:20|557.06|554.66|557.28|554.88|557.28|554.88|556.85|554.45|0
1649664210000|2022-04-11 08:03:30|556.85|554.45|557.06|554.66|557.06|554.66|556.85|554.45|0
1649664220000|2022-04-11 08:03:40|557.28|554.88|557.28|554.88|557.28|554.88|557.28|554.88|0
1649664240000|2022-04-11 08:04:00|557.06|554.66|557.06|554.66|557.06|554.66|557.06|554.66|0
1649664250000|2022-04-11 08:04:10|556.63|554.23|556.85|554.45|557.06|554.66|556.63|554.23|0
1649664260000|2022-04-11 08:04:20|557.06|554.66|557.06|554.66|557.06|554.66|556.85|554.45|0
1649664270000|2022-04-11 08:04:30|557.28|554.88|557.28|554.88|557.28|554.88|557.06|554.66|0
1649664280000|2022-04-11 08:04:40|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1649664290000|2022-04-11 08:04:50|557.92|555.52|558.78|556.38|558.78|556.38|557.92|555.52|0
1649664300000|2022-04-11 08:05:00|559|556.6|558.57|556.17|559.21|556.81|558.57|556.17|0
1649664310000|2022-04-11 08:05:10|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1649664320000|2022-04-11 08:05:20|559.43|557.03|559|556.6|559.43|557.03|559|556.6|0
1649664330000|2022-04-11 08:05:30|559.21|556.81|559.32|556.92|559.32|556.92|559|556.6|0
1649664340000|2022-04-11 08:05:40|559.43|557.03|559.11|556.71|559.43|557.03|559|556.6|0
1649664350000|2022-04-11 08:05:50|559|556.6|558.35|555.95|559|556.6|558.35|555.95|0
1649664360000|2022-04-11 08:06:00|557.71|555.31|558.14|555.74|558.14|555.74|557.71|555.31|0
1649664370000|2022-04-11 08:06:10|559.21|556.81|558.78|556.38|559.21|556.81|558.78|556.38|0
1649664380000|2022-04-11 08:06:20|559.21|556.81|559.64|557.24|559.64|557.24|559.21|556.81|0
1649664390000|2022-04-11 08:06:30|560.29|557.89|560.29|557.89|560.29|557.89|560.29|557.89|0
1649664400000|2022-04-11 08:06:40|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1649664410000|2022-04-11 08:06:50|559.86|557.46|560.19|557.79|560.29|557.89|559.86|557.46|0
1649664420000|2022-04-11 08:07:00|559.86|557.46|560.5|558.1|560.5|558.1|559.86|557.46|0
1649664430000|2022-04-11 08:07:10|560.29|557.89|560.5|558.1|560.5|558.1|560.29|557.89|0
1649664440000|2022-04-11 08:07:20|560.72|558.32|560.4|558|560.72|558.32|560.4|558|0
1649664450000|2022-04-11 08:07:30|560.29|557.89|560.07|557.67|560.29|557.89|560.07|557.67|0
1649664460000|2022-04-11 08:07:40|559.97|557.57|559.43|557.03|559.97|557.57|559.43|557.03|0
1649664470000|2022-04-11 08:07:50|559.64|557.24|560.07|557.67|560.07|557.67|559.64|557.24|0
1649664480000|2022-04-11 08:08:00|559.64|557.24|558.78|556.38|559.64|557.24|558.78|556.38|0
1649664490000|2022-04-11 08:08:10|559.21|556.81|559.86|557.46|560.07|557.67|559.21|556.81|0
1649664500000|2022-04-11 08:08:20|560.5|558.1|562.01|559.61|562.01|559.61|560.5|558.1|0
1649664510000|2022-04-11 08:08:30|561.91|559.51|561.8|559.4|561.91|559.51|561.58|559.18|0
1649664520000|2022-04-11 08:08:40|561.15|558.75|560.94|558.54|561.37|558.97|560.94|558.54|0
1649664530000|2022-04-11 08:08:50|560.72|558.32|560.94|558.54|561.26|558.86|560.72|558.32|0
1649664540000|2022-04-11 08:09:00|561.15|558.75|560.94|558.54|561.15|558.75|560.72|558.32|0
1649664550000|2022-04-11 08:09:10|561.15|558.75|562.01|559.61|562.01|559.61|560.94|558.54|0
1649664560000|2022-04-11 08:09:20|562.23|559.83|562.45|560.05|562.45|560.05|562.23|559.83|0
1649664570000|2022-04-11 08:09:30|562.23|559.83|562.23|559.83|562.45|560.05|562.23|559.83|0
1649664580000|2022-04-11 08:09:40|562.01|559.61|562.23|559.83|562.23|559.83|562.01|559.61|0
1649664590000|2022-04-11 08:09:50|561.58|559.18|561.37|558.97|561.58|559.18|561.37|558.97|0
1649664600000|2022-04-11 08:10:00|561.8|559.4|561.58|559.18|562.23|559.83|561.58|559.18|0
1649664610000|2022-04-11 08:10:10|562.01|559.61|561.58|559.18|562.23|559.83|561.58|559.18|0
1649664620000|2022-04-11 08:10:20|561.37|558.97|560.62|558.22|561.37|558.97|560.62|558.22|0
1649664630000|2022-04-11 08:10:30|560.72|558.32|561.37|558.97|561.37|558.97|560.5|558.1|0
1649664640000|2022-04-11 08:10:40|560.72|558.32|560.5|558.1|560.72|558.32|560.5|558.1|0
1649664650000|2022-04-11 08:10:50|560.72|558.32|560.72|558.32|560.83|558.43|560.72|558.32|0
1649664660000|2022-04-11 08:11:00|560.94|558.54|561.26|558.86|561.37|558.97|560.94|558.54|0
1649664670000|2022-04-11 08:11:10|561.15|558.75|561.15|558.75|561.37|558.97|561.15|558.75|0
1649664680000|2022-04-11 08:11:20|561.37|558.97|560.83|558.43|561.37|558.97|560.83|558.43|0
1649664690000|2022-04-11 08:11:30|560.72|558.32|561.15|558.75|561.15|558.75|560.72|558.32|0
1649664700000|2022-04-11 08:11:40|561.26|558.86|561.37|558.97|561.37|558.97|561.15|558.75|0
1649664710000|2022-04-11 08:11:50|561.15|558.75|560.72|558.32|561.15|558.75|560.72|558.32|0
1649664720000|2022-04-11 08:12:00|560.83|558.43|561.15|558.75|561.15|558.75|560.83|558.43|0
1649664730000|2022-04-11 08:12:10|561.37|558.97|561.8|559.4|561.8|559.4|561.37|558.97|0
1649664740000|2022-04-11 08:12:20|561.48|559.08|561.37|558.97|561.48|559.08|561.37|558.97|0
1649664750000|2022-04-11 08:12:30|561.15|558.75|561.26|558.86|561.26|558.86|561.15|558.75|0
1649664760000|2022-04-11 08:12:40|561.37|558.97|561.58|559.18|561.58|559.18|561.37|558.97|0
1649664770000|2022-04-11 08:12:50|561.69|559.29|561.58|559.18|561.8|559.4|561.58|559.18|0
1649664780000|2022-04-11 08:13:00|561.69|559.29|561.58|559.18|561.69|559.29|561.58|559.18|0
1649664790000|2022-04-11 08:13:10|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1649664800000|2022-04-11 08:13:20|562.23|559.83|562.01|559.61|562.23|559.83|561.91|559.51|0
1649664810000|2022-04-11 08:13:30|562.13|559.73|562.44|560.04|562.44|560.04|562.13|559.73|0
1649664820000|2022-04-11 08:13:40|562.23|559.83|562.13|559.73|562.23|559.83|562.01|559.61|0
1649664830000|2022-04-11 08:13:50|562.23|559.83|562.88|560.48|562.88|560.48|562.23|559.83|0
1649664840000|2022-04-11 08:14:00|562.77|560.37|562.44|560.04|562.77|560.37|562.44|560.04|0
1649664850000|2022-04-11 08:14:10|562.23|559.83|562.66|560.26|563.31|560.91|562.23|559.83|0
1649664860000|2022-04-11 08:14:20|562.88|560.48|562.66|560.26|562.88|560.48|562.66|560.26|0
1649664870000|2022-04-11 08:14:30|562.44|560.04|562.23|559.83|562.44|560.04|562.23|559.83|0
1649664880000|2022-04-11 08:14:40|562.01|559.61|562.23|559.83|562.23|559.83|562.01|559.61|0
1649664890000|2022-04-11 08:14:50|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1649664900000|2022-04-11 08:15:00|564.17|561.77|563.74|561.34|564.39|561.99|563.74|561.34|0
1649664910000|2022-04-11 08:15:10|563.31|560.91|562.44|560.04|563.31|560.91|562.44|560.04|0
1649664920000|2022-04-11 08:15:20|562.01|559.61|562.66|560.26|562.66|560.26|562.01|559.61|0
1649664930000|2022-04-11 08:15:30|562.23|559.83|562.01|559.61|562.23|559.83|562.01|559.61|0
1649664940000|2022-04-11 08:15:40|562.23|559.83|561.8|559.4|562.23|559.83|561.8|559.4|0
1649664950000|2022-04-11 08:15:50|561.58|559.18|561.8|559.4|561.8|559.4|561.58|559.18|0
1649664960000|2022-04-11 08:16:00|562.01|559.61|562.23|559.83|562.23|559.83|562.01|559.61|0
1649664970000|2022-04-11 08:16:10|562.01|559.61|562.34|559.94|562.34|559.94|561.8|559.4|0
1649664980000|2022-04-11 08:16:20|562.23|559.83|562.44|560.04|562.44|560.04|562.12|559.72|0
1649664990000|2022-04-11 08:16:30|562.66|560.26|562.88|560.48|562.88|560.48|562.44|560.04|0
1649665000000|2022-04-11 08:16:40|563.09|560.69|563.52|561.12|563.52|561.12|562.88|560.48|0
1649665010000|2022-04-11 08:16:50|563.85|561.45|563.96|561.56|563.96|561.56|563.74|561.34|0
1649665020000|2022-04-11 08:17:00|564.17|561.77|564.39|561.99|564.5|562.1|564.17|561.77|0
1649665030000|2022-04-11 08:17:10|564.28|561.88|564.28|561.88|564.28|561.88|564.17|561.77|0
1649665040000|2022-04-11 08:17:20|564.5|562.1|564.6|562.2|564.82|562.42|564.39|561.99|0
1649665050000|2022-04-11 08:17:30|564.82|562.42|565.25|562.85|565.25|562.85|564.82|562.42|0
1649665060000|2022-04-11 08:17:40|565.9|563.5|566.55|564.15|566.55|564.15|565.9|563.5|0
1649665070000|2022-04-11 08:17:50|566.33|563.93|566.55|564.15|566.55|564.15|566.01|563.61|0
1649665080000|2022-04-11 08:18:00|566.45|564.05|566.77|564.37|566.77|564.37|566.33|563.93|0
1649665090000|2022-04-11 08:18:10|567.2|564.8|568.07|565.67|568.72|566.32|567.2|564.8|0
1649665100000|2022-04-11 08:18:20|568.28|565.88|567.85|565.45|568.28|565.88|567.63|565.23|0
1649665110000|2022-04-11 08:18:30|568.93|566.53|568.5|566.1|568.93|566.53|568.5|566.1|0
1649665120000|2022-04-11 08:18:40|568.28|565.88|567.42|565.02|568.28|565.88|567.42|565.02|0
1649665130000|2022-04-11 08:18:50|568.07|565.67|568.5|566.1|568.5|566.1|567.85|565.45|0
1649665140000|2022-04-11 08:19:00|568.72|566.32|569.37|566.97|569.37|566.97|568.72|566.32|0
1649665150000|2022-04-11 08:19:10|569.8|567.4|570.45|568.05|570.45|568.05|569.8|567.4|0
1649665160000|2022-04-11 08:19:20|570.23|567.83|569.8|567.4|570.23|567.83|569.8|567.4|0
1649665170000|2022-04-11 08:19:30|570.23|567.83|569.58|567.18|570.45|568.05|569.58|567.18|0
1649665180000|2022-04-11 08:19:40|569.8|567.4|570.02|567.62|570.02|567.62|569.8|567.4|0
1649665190000|2022-04-11 08:19:50|570.45|568.05|570.45|568.05|570.67|568.27|570.23|567.83|0
1649665200000|2022-04-11 08:20:00|570.89|568.49|570.45|568.05|571|568.6|570.45|568.05|0
1649665210000|2022-04-11 08:20:10|570.67|568.27|571.1|568.7|571.1|568.7|570.67|568.27|0
1649665220000|2022-04-11 08:20:20|572.19|569.79|572.19|569.79|572.62|570.22|572.19|569.79|0
1649665230000|2022-04-11 08:20:30|571.97|569.57|571.54|569.14|571.97|569.57|571.1|568.7|0
1649665240000|2022-04-11 08:20:40|571.75|569.35|571.97|569.57|571.97|569.57|571.54|569.14|0
1649665250000|2022-04-11 08:20:50|572.19|569.79|571.43|569.03|572.19|569.79|571.43|569.03|0
1649665260000|2022-04-11 08:21:00|571.32|568.92|570.35|567.95|571.32|568.92|570.35|567.95|0
1649665270000|2022-04-11 08:21:10|570.23|567.83|569.8|567.4|570.67|568.27|569.8|567.4|0
1649665280000|2022-04-11 08:21:20|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1649665290000|2022-04-11 08:21:30|569.37|566.97|569.15|566.75|569.58|567.18|569.15|566.75|0
1649665300000|2022-04-11 08:21:40|569.26|566.86|569.37|566.97|569.37|566.97|569.15|566.75|0
1649665310000|2022-04-11 08:21:50|569.15|566.75|569.48|567.08|569.48|567.08|569.15|566.75|0
1649665320000|2022-04-11 08:22:00|569.8|567.4|570.02|567.62|570.45|568.05|569.8|567.4|0
1649665330000|2022-04-11 08:22:10|569.91|567.51|569.8|567.4|569.91|567.51|569.58|567.18|0
1649665340000|2022-04-11 08:22:20|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1649665350000|2022-04-11 08:22:30|569.37|566.97|570.67|568.27|570.67|568.27|569.37|566.97|0
1649665360000|2022-04-11 08:22:40|570.23|567.83|570.56|568.16|570.56|568.16|570.02|567.62|0
1649665370000|2022-04-11 08:22:50|570.67|568.27|570.56|568.16|570.88|568.48|570.45|568.05|0
1649665380000|2022-04-11 08:23:00|570.67|568.27|570.56|568.16|570.67|568.27|570.45|568.05|0
1649665390000|2022-04-11 08:23:10|570.23|567.83|570.35|567.95|570.45|568.05|570.23|567.83|0
1649665400000|2022-04-11 08:23:20|570.45|568.05|571.32|568.92|571.32|568.92|570.45|568.05|0
1649665410000|2022-04-11 08:23:30|571.43|569.03|571.75|569.35|571.75|569.35|571.43|569.03|0
1649665420000|2022-04-11 08:23:40|571.32|568.92|571.1|568.7|571.32|568.92|571.1|568.7|0
1649665430000|2022-04-11 08:23:50|570.88|568.48|571.21|568.81|571.32|568.92|570.88|568.48|0
1649665440000|2022-04-11 08:24:00|571.32|568.92|570.67|568.27|571.32|568.92|570.67|568.27|0
1649665450000|2022-04-11 08:24:10|570.56|568.16|570.45|568.05|570.56|568.16|570.23|567.83|0
1649665460000|2022-04-11 08:24:20|570.35|567.95|570.56|568.16|570.56|568.16|570.23|567.83|0
1649665470000|2022-04-11 08:24:30|570.45|568.05|571.1|568.7|571.1|568.7|570.45|568.05|0
1649665480000|2022-04-11 08:24:40|571|568.6|570.88|568.48|571.1|568.7|570.88|568.48|0
1649665490000|2022-04-11 08:24:50|571.32|568.92|571.1|568.7|571.32|568.92|571.1|568.7|0
1649665500000|2022-04-11 08:25:00|571.21|568.81|571.97|569.57|571.97|569.57|571.21|568.81|0
1649665510000|2022-04-11 08:25:10|571.75|569.35|574.14|571.74|574.14|571.74|571.75|569.35|0
1649665520000|2022-04-11 08:25:20|573.71|571.31|573.49|571.09|573.93|571.53|573.49|571.09|0
1649665530000|2022-04-11 08:25:30|573.06|570.66|573.49|571.09|573.49|571.09|573.06|570.66|0
1649665540000|2022-04-11 08:25:40|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1649665550000|2022-04-11 08:25:50|573.82|571.42|573.06|570.66|573.82|571.42|573.06|570.66|0
1649665560000|2022-04-11 08:26:00|572.62|570.22|572.52|570.12|572.62|570.22|572.4|570|0
1649665570000|2022-04-11 08:26:10|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1649665580000|2022-04-11 08:26:20|572.52|570.12|572.84|570.44|572.84|570.44|572.4|570|0
1649665590000|2022-04-11 08:26:30|572.52|570.12|572.84|570.44|572.84|570.44|572.4|570|0
1649665600000|2022-04-11 08:26:40|573.06|570.66|573.17|570.77|573.27|570.87|573.06|570.66|0
1649665610000|2022-04-11 08:26:50|573.06|570.66|572.62|570.22|573.06|570.66|572.62|570.22|0
1649665620000|2022-04-11 08:27:00|572.4|570|571.97|569.57|572.4|570|571.97|569.57|0
1649665630000|2022-04-11 08:27:10|572.19|569.79|572.62|570.22|572.62|570.22|572.19|569.79|0
1649665640000|2022-04-11 08:27:20|572.4|570|572.4|570|572.52|570.12|572.4|570|0
1649665650000|2022-04-11 08:27:30|572.62|570.22|572.84|570.44|572.84|570.44|572.62|570.22|0
1649665660000|2022-04-11 08:27:40|573.06|570.66|572.84|570.44|573.27|570.87|572.84|570.44|0
1649665670000|2022-04-11 08:27:50|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1649665680000|2022-04-11 08:28:00|573.06|570.66|573.49|571.09|573.49|571.09|573.06|570.66|0
1649665690000|2022-04-11 08:28:10|573.17|570.77|572.84|570.44|573.17|570.77|572.84|570.44|0
1649665700000|2022-04-11 08:28:20|573.06|570.66|572.73|570.33|573.49|571.09|572.73|570.33|0
1649665710000|2022-04-11 08:28:30|572.84|570.44|573.06|570.66|573.06|570.66|572.84|570.44|0
1649665720000|2022-04-11 08:28:40|572.19|569.79|572.4|570|572.4|570|571.97|569.57|0
1649665730000|2022-04-11 08:28:50|572.19|569.79|571.53|569.13|572.19|569.79|571.53|569.13|0
1649665740000|2022-04-11 08:29:00|571.75|569.35|571.75|569.35|571.75|569.35|571.65|569.25|0
1649665750000|2022-04-11 08:29:10|571.65|569.25|571.53|569.13|571.65|569.25|571.53|569.13|0
1649665760000|2022-04-11 08:29:20|571.32|568.92|571.53|569.13|571.53|569.13|571.32|568.92|0
1649665770000|2022-04-11 08:29:30|571.65|569.25|572.19|569.79|572.19|569.79|571.65|569.25|0
1649665780000|2022-04-11 08:29:40|572.3|569.9|572.62|570.22|572.73|570.33|572.3|569.9|0
1649665790000|2022-04-11 08:29:50|572.52|570.12|571.75|569.35|572.52|570.12|571.75|569.35|0
1649665800000|2022-04-11 08:30:00|571.65|569.25|571.97|569.57|572.3|569.9|571.65|569.25|0
1649665810000|2022-04-11 08:30:10|572.08|569.68|571.53|569.13|572.08|569.68|571.53|569.13|0
1649665820000|2022-04-11 08:30:20|571.32|568.92|570.88|568.48|571.32|568.92|570.88|568.48|0
1649665830000|2022-04-11 08:30:30|570.78|568.38|570.67|568.27|570.88|568.48|570.67|568.27|0
1649665840000|2022-04-11 08:30:40|570.45|568.05|571.1|568.7|571.1|568.7|570.45|568.05|0
1649665850000|2022-04-11 08:30:50|570.88|568.48|571|568.6|571.1|568.7|570.88|568.48|0
1649665860000|2022-04-11 08:31:00|571.1|568.7|571.32|568.92|571.32|568.92|571.1|568.7|0
1649665870000|2022-04-11 08:31:10|571.1|568.7|571|568.6|571.1|568.7|571|568.6|0
1649665880000|2022-04-11 08:31:20|570.67|568.27|571.32|568.92|571.32|568.92|570.67|568.27|0
1649665890000|2022-04-11 08:31:30|571.43|569.03|571.75|569.35|571.97|569.57|571.43|569.03|0
1649665900000|2022-04-11 08:31:40|571.97|569.57|571.53|569.13|571.97|569.57|571.53|569.13|0
1649665910000|2022-04-11 08:31:50|571.97|569.57|572.19|569.79|572.19|569.79|571.97|569.57|0
1649665920000|2022-04-11 08:32:00|571.97|569.57|572.62|570.22|572.62|570.22|571.97|569.57|0
1649665930000|2022-04-11 08:32:10|572.84|570.44|573.71|571.31|573.71|571.31|572.84|570.44|0
1649665940000|2022-04-11 08:32:20|573.27|570.87|573.05|570.65|573.49|571.09|573.05|570.65|0
1649665950000|2022-04-11 08:32:30|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1649665960000|2022-04-11 08:32:40|573.05|570.65|572.84|570.44|573.05|570.65|572.84|570.44|0
1649665970000|2022-04-11 08:32:50|573.05|570.65|572.19|569.79|573.05|570.65|572.19|569.79|0
1649665980000|2022-04-11 08:33:00|571.97|569.57|571.75|569.35|571.97|569.57|571.53|569.13|0
1649665990000|2022-04-11 08:33:10|571.65|569.25|571.53|569.13|571.65|569.25|571.53|569.13|0
1649666000000|2022-04-11 08:33:20|571.1|568.7|571.21|568.81|571.21|568.81|571.1|568.7|0
1649666010000|2022-04-11 08:33:30|571.53|569.13|571.43|569.03|571.53|569.13|571.43|569.03|0
1649666020000|2022-04-11 08:33:40|571.32|568.92|570.67|568.27|571.32|568.92|570.67|568.27|0
1649666030000|2022-04-11 08:33:50|570.56|568.16|570.67|568.27|570.78|568.38|570.56|568.16|0
1649666040000|2022-04-11 08:34:00|570.56|568.16|570.88|568.48|570.88|568.48|570.56|568.16|0
1649666050000|2022-04-11 08:34:10|571.1|568.7|570.34|567.94|571.1|568.7|570.34|567.94|0
1649666060000|2022-04-11 08:34:20|570.45|568.05|570.56|568.16|570.56|568.16|570.23|567.83|0
1649666070000|2022-04-11 08:34:30|570.45|568.05|570.45|568.05|570.45|568.05|570.45|568.05|0
1649666080000|2022-04-11 08:34:40|570.23|567.83|570.88|568.48|570.88|568.48|570.23|567.83|0
1649666090000|2022-04-11 08:34:50|570.45|568.05|570.23|567.83|570.45|568.05|570.13|567.73|0
1649666100000|2022-04-11 08:35:00|570.88|568.48|570.45|568.05|570.88|568.48|570.45|568.05|0
1649666110000|2022-04-11 08:35:10|570.67|568.27|569.58|567.18|570.67|568.27|569.58|567.18|0
1649666120000|2022-04-11 08:35:20|569.8|567.4|569.58|567.18|569.8|567.4|569.58|567.18|0
1649666130000|2022-04-11 08:35:30|569.8|567.4|569.8|567.4|569.8|567.4|569.58|567.18|0
1649666140000|2022-04-11 08:35:40|569.69|567.29|569.69|567.29|569.69|567.29|569.69|567.29|0
1649666150000|2022-04-11 08:35:50|569.58|567.18|569.58|567.18|569.8|567.4|569.58|567.18|0
1649666160000|2022-04-11 08:36:00|569.36|566.96|569.58|567.18|569.58|567.18|569.36|566.96|0
1649666170000|2022-04-11 08:36:10|569.36|566.96|569.58|567.18|569.58|567.18|569.36|566.96|0
1649666180000|2022-04-11 08:36:20|569.36|566.96|569.8|567.4|569.8|567.4|569.36|566.96|0
1649666190000|2022-04-11 08:36:30|570.01|567.61|569.8|567.4|570.01|567.61|569.69|567.29|0
1649666200000|2022-04-11 08:36:40|569.69|567.29|569.58|567.18|569.69|567.29|569.36|566.96|0
1649666210000|2022-04-11 08:36:50|569.36|566.96|569.15|566.75|569.36|566.96|569.15|566.75|0
1649666230000|2022-04-11 08:37:10|568.93|566.53|568.93|566.53|569.15|566.75|568.93|566.53|0
1649666240000|2022-04-11 08:37:20|569.15|566.75|569.36|566.96|569.36|566.96|569.15|566.75|0
1649666250000|2022-04-11 08:37:30|569.15|566.75|569.26|566.86|569.26|566.86|569.15|566.75|0
1649666260000|2022-04-11 08:37:40|569.15|566.75|569.36|566.96|569.36|566.96|569.15|566.75|0
1649666270000|2022-04-11 08:37:50|569.48|567.08|569.36|566.96|569.48|567.08|569.36|566.96|0
1649666280000|2022-04-11 08:38:00|569.58|567.18|569.8|567.4|570.23|567.83|569.58|567.18|0
1649666290000|2022-04-11 08:38:10|570.13|567.73|570.23|567.83|570.23|567.83|570.13|567.73|0
1649666300000|2022-04-11 08:38:20|570.01|567.61|570.23|567.83|570.23|567.83|570.01|567.61|0
1649666310000|2022-04-11 08:38:30|570.01|567.61|570.13|567.73|570.13|567.73|570.01|567.61|0
1649666320000|2022-04-11 08:38:40|570.01|567.61|569.91|567.51|570.01|567.61|569.58|567.18|0
1649666330000|2022-04-11 08:38:50|569.8|567.4|569.91|567.51|569.91|567.51|569.8|567.4|0
1649666340000|2022-04-11 08:39:00|569.8|567.4|570.01|567.61|570.01|567.61|569.8|567.4|0
1649666350000|2022-04-11 08:39:10|570.66|568.26|570.34|567.94|570.66|568.26|570.34|567.94|0
1649666360000|2022-04-11 08:39:20|569.8|567.4|570.23|567.83|570.23|567.83|569.8|567.4|0
1649666370000|2022-04-11 08:39:30|570.34|567.94|570.23|567.83|570.34|567.94|570.23|567.83|0
1649666380000|2022-04-11 08:39:40|570.13|567.73|569.8|567.4|570.13|567.73|569.8|567.4|0
1649666390000|2022-04-11 08:39:50|570.01|567.61|569.91|567.51|570.01|567.61|569.8|567.4|0
1649666400000|2022-04-11 08:40:00|569.8|567.4|570.01|567.61|570.01|567.61|569.8|567.4|0
1649666410000|2022-04-11 08:40:10|569.91|567.51|569.8|567.4|569.91|567.51|569.8|567.4|0
1649666420000|2022-04-11 08:40:20|570.23|567.83|570.23|567.83|570.23|567.83|570.13|567.73|0
1649666430000|2022-04-11 08:40:30|570.45|568.05|570.66|568.26|570.66|568.26|570.45|568.05|0
1649666440000|2022-04-11 08:40:40|570.45|568.05|570.01|567.61|570.45|568.05|570.01|567.61|0
1649666450000|2022-04-11 08:40:50|570.23|567.83|569.8|567.4|570.23|567.83|569.8|567.4|0
1649666460000|2022-04-11 08:41:00|570.01|567.61|570.45|568.05|570.45|568.05|570.01|567.61|0
1649666470000|2022-04-11 08:41:10|570.34|567.94|570.45|568.05|570.45|568.05|570.34|567.94|0
1649666480000|2022-04-11 08:41:20|570.13|567.73|569.15|566.75|570.13|567.73|569.15|566.75|0
1649666490000|2022-04-11 08:41:30|569.26|566.86|569.36|566.96|569.36|566.96|569.26|566.86|0
1649666500000|2022-04-11 08:41:40|569.15|566.75|569.15|566.75|569.36|566.96|569.15|566.75|0
1649666510000|2022-04-11 08:41:50|569.58|567.18|570.01|567.61|570.01|567.61|569.58|567.18|0
1649666520000|2022-04-11 08:42:00|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1649666530000|2022-04-11 08:42:10|570.01|567.61|569.8|567.4|570.01|567.61|569.8|567.4|0
1649666540000|2022-04-11 08:42:20|569.58|567.18|569.36|566.96|569.58|567.18|569.36|566.96|0
1649666550000|2022-04-11 08:42:30|569.58|567.18|569.8|567.4|569.8|567.4|569.36|566.96|0
1649666560000|2022-04-11 08:42:40|570.01|567.61|570.01|567.61|570.01|567.61|569.91|567.51|0
1649666570000|2022-04-11 08:42:50|570.13|567.73|570.13|567.73|570.13|567.73|570.13|567.73|0
1649666580000|2022-04-11 08:43:00|570.45|568.05|570.23|567.83|570.45|568.05|570.01|567.61|0
1649666590000|2022-04-11 08:43:10|570.45|568.05|570.23|567.83|570.45|568.05|570.23|567.83|0
1649666600000|2022-04-11 08:43:20|570.01|567.61|570.45|568.05|570.45|568.05|570.01|567.61|0
1649666610000|2022-04-11 08:43:30|570.23|567.83|570.01|567.61|570.23|567.83|570.01|567.61|0
1649666620000|2022-04-11 08:43:40|569.8|567.4|570.01|567.61|570.01|567.61|569.8|567.4|0
1649666630000|2022-04-11 08:43:50|570.23|567.83|570.45|568.05|570.45|568.05|570.23|567.83|0
1649666640000|2022-04-11 08:44:00|570.01|567.61|570.45|568.05|570.45|568.05|570.01|567.61|0
1649666650000|2022-04-11 08:44:10|570.56|568.16|570.66|568.26|570.66|568.26|570.56|568.16|0
1649666660000|2022-04-11 08:44:20|570.45|568.05|570.13|567.73|570.66|568.26|570.13|567.73|0
1649666670000|2022-04-11 08:44:30|570.23|567.83|570.01|567.61|570.23|567.83|569.8|567.4|0
1649666680000|2022-04-11 08:44:40|570.23|567.83|570.23|567.83|570.45|568.05|570.23|567.83|0
1649666690000|2022-04-11 08:44:50|570.01|567.61|570.13|567.73|570.13|567.73|570.01|567.61|0
1649666700000|2022-04-11 08:45:00|570.01|567.61|569.8|567.4|570.23|567.83|569.8|567.4|0
1649666710000|2022-04-11 08:45:10|569.69|567.29|569.69|567.29|569.69|567.29|569.69|567.29|0
1649666720000|2022-04-11 08:45:20|569.8|567.4|569.8|567.4|569.8|567.4|569.58|567.18|0
1649666730000|2022-04-11 08:45:30|570.01|567.61|570.01|567.61|570.12|567.72|570.01|567.61|0
1649666740000|2022-04-11 08:45:40|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1649666750000|2022-04-11 08:45:50|569.58|567.18|569.69|567.29|569.69|567.29|569.58|567.18|0
1649666760000|2022-04-11 08:46:00|569.8|567.4|569.8|567.4|569.8|567.4|569.58|567.18|0
1649666770000|2022-04-11 08:46:10|569.69|567.29|569.8|567.4|569.8|567.4|569.69|567.29|0
1649666780000|2022-04-11 08:46:20|570.01|567.61|569.79|567.39|570.01|567.61|569.79|567.39|0
1649666790000|2022-04-11 08:46:30|569.69|567.29|569.79|567.39|569.79|567.39|569.69|567.29|0
1649666800000|2022-04-11 08:46:40|570.01|567.61|570.01|567.61|570.01|567.61|569.91|567.51|0
1649666810000|2022-04-11 08:46:50|569.58|567.18|569.58|567.18|569.58|567.18|569.58|567.18|0
1649666820000|2022-04-11 08:47:00|569.79|567.39|569.58|567.18|569.79|567.39|569.58|567.18|0
1649666830000|2022-04-11 08:47:10|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1649666840000|2022-04-11 08:47:20|569.69|567.29|569.91|567.51|569.91|567.51|569.69|567.29|0
1649666850000|2022-04-11 08:47:30|569.79|567.39|569.79|567.39|569.91|567.51|569.79|567.39|0
1649666860000|2022-04-11 08:47:40|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1649666870000|2022-04-11 08:47:50|569.79|567.39|569.58|567.18|569.79|567.39|569.58|567.18|0
1649666880000|2022-04-11 08:48:00|569.79|567.39|569.58|567.18|569.91|567.51|569.47|567.07|0
1649666890000|2022-04-11 08:48:10|569.14|566.74|569.14|566.74|569.14|566.74|569.14|566.74|0
1649666900000|2022-04-11 08:48:20|569.04|566.64|568.49|566.09|569.04|566.64|568.49|566.09|0
1649666910000|2022-04-11 08:48:30|568.71|566.31|568.49|566.09|568.71|566.31|568.49|566.09|0
1649666920000|2022-04-11 08:48:40|568.39|565.99|568.28|565.88|568.39|565.99|568.28|565.88|0
1649666930000|2022-04-11 08:48:50|568.06|565.66|568.28|565.88|568.28|565.88|568.06|565.66|0
1649666940000|2022-04-11 08:49:00|568.06|565.66|568.28|565.88|568.28|565.88|568.06|565.66|0
1649666950000|2022-04-11 08:49:10|568.17|565.77|567.63|565.23|568.17|565.77|567.63|565.23|0
1649666970000|2022-04-11 08:49:30|567.84|565.44|568.06|565.66|568.06|565.66|567.84|565.44|0
1649666980000|2022-04-11 08:49:40|567.84|565.44|567.96|565.56|567.96|565.56|567.84|565.44|0
1649666990000|2022-04-11 08:49:50|568.06|565.66|567.84|565.44|568.06|565.66|567.84|565.44|0
1649667000000|2022-04-11 08:50:00|567.63|565.23|567.63|565.23|567.63|565.23|567.52|565.12|0
1649667010000|2022-04-11 08:50:10|567.41|565.01|567.84|565.44|567.84|565.44|567.41|565.01|0
1649667020000|2022-04-11 08:50:20|567.74|565.34|568.06|565.66|568.06|565.66|567.74|565.34|0
1649667030000|2022-04-11 08:50:30|568.17|565.77|568.28|565.88|568.28|565.88|568.17|565.77|0
1649667040000|2022-04-11 08:50:40|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1649667050000|2022-04-11 08:50:50|568.61|566.21|569.14|566.74|569.14|566.74|568.61|566.21|0
1649667060000|2022-04-11 08:51:00|569.04|566.64|568.71|566.31|569.04|566.64|568.71|566.31|0
1649667070000|2022-04-11 08:51:10|568.93|566.53|569.14|566.74|569.14|566.74|568.71|566.31|0
1649667080000|2022-04-11 08:51:20|569.04|566.64|569.14|566.74|569.14|566.74|568.93|566.53|0
1649667090000|2022-04-11 08:51:30|569.36|566.96|569.69|567.29|569.79|567.39|569.36|566.96|0
1649667100000|2022-04-11 08:51:40|569.58|567.18|569.36|566.96|569.58|567.18|569.26|566.86|0
1649667110000|2022-04-11 08:51:50|569.14|566.74|568.82|566.42|569.14|566.74|568.71|566.31|0
1649667120000|2022-04-11 08:52:00|568.93|566.53|569.26|566.86|569.36|566.96|568.93|566.53|0
1649667130000|2022-04-11 08:52:10|569.14|566.74|569.14|566.74|569.14|566.74|569.04|566.64|0
1649667140000|2022-04-11 08:52:20|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1649667150000|2022-04-11 08:52:30|568.71|566.31|568.28|565.88|568.71|566.31|568.28|565.88|0
1649667160000|2022-04-11 08:52:40|568.49|566.09|567.84|565.44|568.49|566.09|567.84|565.44|0
1649667170000|2022-04-11 08:52:50|567.96|565.56|568.06|565.66|568.06|565.66|567.96|565.56|0
1649667180000|2022-04-11 08:53:00|567.84|565.44|567.63|565.23|567.84|565.44|567.63|565.23|0
1649667190000|2022-04-11 08:53:10|567.74|565.34|567.63|565.23|567.84|565.44|567.63|565.23|0
1649667200000|2022-04-11 08:53:20|567.74|565.34|567.63|565.23|567.74|565.34|567.63|565.23|0
1649667210000|2022-04-11 08:53:30|567.52|565.12|567.63|565.23|567.63|565.23|567.52|565.12|0
1649667220000|2022-04-11 08:53:40|567.41|565.01|567.31|564.91|567.41|565.01|567.31|564.91|0
1649667230000|2022-04-11 08:53:50|567.41|565.01|567.41|565.01|567.41|565.01|567.31|564.91|0
1649667240000|2022-04-11 08:54:00|567.31|564.91|566.98|564.58|567.31|564.91|566.98|564.58|0
1649667250000|2022-04-11 08:54:10|567.19|564.79|566.98|564.58|567.19|564.79|566.98|564.58|0
1649667260000|2022-04-11 08:54:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1649667270000|2022-04-11 08:54:30|567.63|565.23|567.84|565.44|567.84|565.44|567.63|565.23|0
1649667280000|2022-04-11 08:54:40|567.41|565.01|567.09|564.69|567.41|565.01|567.09|564.69|0
1649667290000|2022-04-11 08:54:50|567.19|564.79|566.98|564.58|567.19|564.79|566.98|564.58|0
1649667300000|2022-04-11 08:55:00|567.09|564.69|567.09|564.69|567.19|564.79|566.98|564.58|0
1649667310000|2022-04-11 08:55:10|566.98|564.58|567.19|564.79|567.19|564.79|566.98|564.58|0
1649667320000|2022-04-11 08:55:20|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1649667330000|2022-04-11 08:55:30|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1649667340000|2022-04-11 08:55:40|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1649667350000|2022-04-11 08:55:50|566.98|564.58|567.19|564.79|567.19|564.79|566.98|564.58|0
1649667360000|2022-04-11 08:56:00|567.41|565.01|567.41|565.01|567.41|565.01|567.19|564.79|0
1649667370000|2022-04-11 08:56:10|567.19|564.79|567.19|564.79|567.3|564.9|567.19|564.79|0
1649667380000|2022-04-11 08:56:20|567.3|564.9|567.3|564.9|567.3|564.9|567.19|564.79|0
1649667390000|2022-04-11 08:56:30|567.19|564.79|566.76|564.36|567.19|564.79|566.54|564.14|0
1649667410000|2022-04-11 08:56:50|566.54|564.14|566.66|564.26|566.76|564.36|566.54|564.14|0
1649667420000|2022-04-11 08:57:00|566.76|564.36|566.66|564.26|566.87|564.47|566.66|564.26|0
1649667430000|2022-04-11 08:57:10|566.98|564.58|566.87|564.47|566.98|564.58|566.87|564.47|0
1649667440000|2022-04-11 08:57:20|566.76|564.36|566.11|563.71|566.76|564.36|566.11|563.71|0
1649667450000|2022-04-11 08:57:30|565.89|563.49|566.33|563.93|566.33|563.93|565.89|563.49|0
1649667460000|2022-04-11 08:57:40|566.54|564.14|566.98|564.58|566.98|564.58|566.33|563.93|0
1649667470000|2022-04-11 08:57:50|567.09|564.69|566.98|564.58|567.19|564.79|566.98|564.58|0
1649667480000|2022-04-11 08:58:00|567.19|564.79|566.87|564.47|567.19|564.79|566.87|564.47|0
1649667490000|2022-04-11 08:58:10|566.98|564.58|567.19|564.79|567.19|564.79|566.98|564.58|0
1649667500000|2022-04-11 08:58:20|566.98|564.58|567.41|565.01|567.41|565.01|566.98|564.58|0
1649667510000|2022-04-11 08:58:30|567.62|565.22|568.71|566.31|568.71|566.31|567.62|565.22|0
1649667520000|2022-04-11 08:58:40|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1649667530000|2022-04-11 08:58:50|569.14|566.74|568.93|566.53|569.14|566.74|568.93|566.53|0
1649667540000|2022-04-11 08:59:00|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1649667550000|2022-04-11 08:59:10|568.49|566.09|568.71|566.31|568.71|566.31|568.49|566.09|0
1649667560000|2022-04-11 08:59:20|568.6|566.2|568.49|566.09|568.6|566.2|568.49|566.09|0
1649667570000|2022-04-11 08:59:30|568.71|566.31|568.71|566.31|568.92|566.52|568.71|566.31|0
1649667580000|2022-04-11 08:59:40|568.92|566.52|568.71|566.31|568.92|566.52|568.71|566.31|0
1649667590000|2022-04-11 08:59:50|568.6|566.2|568.71|566.31|568.71|566.31|568.6|566.2|0
1649667600000|2022-04-11 09:00:00|568.6|566.2|568.27|565.87|568.6|566.2|568.27|565.87|0
1649667610000|2022-04-11 09:00:10|567.84|565.44|568.06|565.66|568.49|566.09|567.84|565.44|0
1649667620000|2022-04-11 09:00:20|568.27|565.87|569.14|566.74|569.14|566.74|568.27|565.87|0
1649667630000|2022-04-11 09:00:30|568.92|566.52|568.6|566.2|568.92|566.52|568.6|566.2|0
1649667640000|2022-04-11 09:00:40|568.27|565.87|567.62|565.22|568.27|565.87|567.62|565.22|0
1649667650000|2022-04-11 09:00:50|567.84|565.44|567.74|565.34|567.84|565.44|567.74|565.34|0
1649667660000|2022-04-11 09:01:00|567.62|565.22|567.62|565.22|567.84|565.44|567.62|565.22|0
1649667670000|2022-04-11 09:01:10|567.74|565.34|568.06|565.66|568.06|565.66|567.62|565.22|0
1649667680000|2022-04-11 09:01:20|568.27|565.87|568.49|566.09|568.49|566.09|568.27|565.87|0
1649667690000|2022-04-11 09:01:30|568.27|565.87|567.84|565.44|568.27|565.87|567.84|565.44|0
1649667700000|2022-04-11 09:01:40|567.74|565.34|568.06|565.66|568.27|565.87|567.74|565.34|0
1649667710000|2022-04-11 09:01:50|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1649667720000|2022-04-11 09:02:00|568.06|565.66|568.71|566.31|568.71|566.31|568.06|565.66|0
1649667730000|2022-04-11 09:02:10|568.49|566.09|568.71|566.31|568.71|566.31|568.49|566.09|0
1649667740000|2022-04-11 09:02:20|568.92|566.52|568.92|566.52|569.04|566.64|568.92|566.52|0
1649667750000|2022-04-11 09:02:30|569.14|566.74|568.92|566.52|569.14|566.74|568.92|566.52|0
1649667760000|2022-04-11 09:02:40|569.14|566.74|568.49|566.09|569.14|566.74|568.49|566.09|0
1649667770000|2022-04-11 09:02:50|568.92|566.52|568.27|565.87|568.92|566.52|568.27|565.87|0
1649667780000|2022-04-11 09:03:00|568.49|566.09|568.27|565.87|568.49|566.09|568.27|565.87|0
1649667790000|2022-04-11 09:03:10|567.84|565.44|568.06|565.66|568.06|565.66|567.84|565.44|0
1649667800000|2022-04-11 09:03:20|567.84|565.44|568.06|565.66|568.06|565.66|567.84|565.44|0
1649667810000|2022-04-11 09:03:30|568.27|565.87|568.49|566.09|568.49|566.09|568.27|565.87|0
1649667820000|2022-04-11 09:03:40|568.06|565.66|568.06|565.66|568.17|565.77|568.06|565.66|0
1649667830000|2022-04-11 09:03:50|567.84|565.44|567.84|565.44|567.84|565.44|567.84|565.44|0
1649667840000|2022-04-11 09:04:00|568.27|565.87|568.06|565.66|568.27|565.87|567.84|565.44|0
1649667850000|2022-04-11 09:04:10|567.95|565.55|567.95|565.55|567.95|565.55|567.84|565.44|0
1649667860000|2022-04-11 09:04:20|567.74|565.34|567.62|565.22|567.84|565.44|567.62|565.22|0
1649667870000|2022-04-11 09:04:30|567.74|565.34|567.62|565.22|567.74|565.34|567.62|565.22|0
1649667880000|2022-04-11 09:04:40|567.52|565.12|566.97|564.57|567.52|565.12|566.97|564.57|0
1649667890000|2022-04-11 09:04:50|567.41|565.01|567.09|564.69|567.41|565.01|567.09|564.69|0
1649667900000|2022-04-11 09:05:00|567.19|564.79|567.09|564.69|567.3|564.9|567.09|564.69|0
1649667910000|2022-04-11 09:05:10|566.54|564.14|566.54|564.14|566.54|564.14|566.11|563.71|0
1649667920000|2022-04-11 09:05:20|566.32|563.92|566.54|564.14|566.54|564.14|566.32|563.92|0
1649667930000|2022-04-11 09:05:30|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1649667940000|2022-04-11 09:05:40|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1649667950000|2022-04-11 09:05:50|567.3|564.9|567.19|564.79|567.3|564.9|567.19|564.79|0
1649667960000|2022-04-11 09:06:00|567.41|565.01|567.62|565.22|567.62|565.22|567.41|565.01|0
1649667970000|2022-04-11 09:06:10|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1649667980000|2022-04-11 09:06:20|567.52|565.12|567.84|565.44|567.84|565.44|567.19|564.79|0
1649667990000|2022-04-11 09:06:30|567.95|565.55|568.06|565.66|568.06|565.66|567.95|565.55|0
1649668000000|2022-04-11 09:06:40|567.62|565.22|568.06|565.66|568.06|565.66|567.62|565.22|0
1649668010000|2022-04-11 09:06:50|568.27|565.87|568.06|565.66|568.49|566.09|568.06|565.66|0
1649668020000|2022-04-11 09:07:00|568.27|565.87|567.62|565.22|568.27|565.87|567.62|565.22|0
1649668030000|2022-04-11 09:07:10|567.52|565.12|567.52|565.12|567.62|565.22|567.41|565.01|0
1649668040000|2022-04-11 09:07:20|567.62|565.22|568.6|566.2|568.6|566.2|567.62|565.22|0
1649668050000|2022-04-11 09:07:30|568.49|566.09|568.49|566.09|568.49|566.09|568.27|565.87|0
1649668060000|2022-04-11 09:07:40|568.39|565.99|568.39|565.99|568.39|565.99|568.27|565.87|0
1649668070000|2022-04-11 09:07:50|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1649668080000|2022-04-11 09:08:00|568.49|566.09|568.17|565.77|568.49|566.09|568.17|565.77|0
1649668090000|2022-04-11 09:08:10|568.27|565.87|568.92|566.52|569.04|566.64|568.27|565.87|0
1649668100000|2022-04-11 09:08:20|569.14|566.74|569.25|566.85|569.36|566.96|569.14|566.74|0
1649668110000|2022-04-11 09:08:30|569.14|566.74|569.57|567.17|569.57|567.17|569.14|566.74|0
1649668120000|2022-04-11 09:08:40|569.36|566.96|569.57|567.17|569.57|567.17|569.36|566.96|0
1649668130000|2022-04-11 09:08:50|569.47|567.07|569.14|566.74|569.57|567.17|569.14|566.74|0
1649668140000|2022-04-11 09:09:00|568.92|566.52|568.92|566.52|569.14|566.74|568.92|566.52|0
1649668150000|2022-04-11 09:09:10|568.49|566.09|569.14|566.74|569.14|566.74|568.49|566.09|0
1649668160000|2022-04-11 09:09:20|568.92|566.52|568.92|566.52|569.04|566.64|568.92|566.52|0
1649668170000|2022-04-11 09:09:30|568.71|566.31|568.6|566.2|568.71|566.31|568.6|566.2|0
1649668180000|2022-04-11 09:09:40|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1649668190000|2022-04-11 09:09:50|568.17|565.77|568.49|566.09|568.49|566.09|568.17|565.77|0
1649668200000|2022-04-11 09:10:00|568.39|565.99|568.39|565.99|568.6|566.2|568.39|565.99|0
1649668210000|2022-04-11 09:10:10|568.49|566.09|568.71|566.31|568.71|566.31|568.27|565.87|0
1649668220000|2022-04-11 09:10:20|568.92|566.52|568.71|566.31|568.92|566.52|568.71|566.31|0
1649668230000|2022-04-11 09:10:30|568.82|566.42|567.62|565.22|568.82|566.42|567.41|565.01|0
1649668240000|2022-04-11 09:10:40|567.19|564.79|567.19|564.79|567.41|565.01|567.19|564.79|0
1649668250000|2022-04-11 09:10:50|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1649668260000|2022-04-11 09:11:00|567.19|564.79|567.41|565.01|567.41|565.01|566.97|564.57|0
1649668270000|2022-04-11 09:11:10|567.19|564.79|567.62|565.22|567.62|565.22|567.19|564.79|0
1649668280000|2022-04-11 09:11:20|567.41|565.01|567.84|565.44|567.84|565.44|567.41|565.01|0
1649668290000|2022-04-11 09:11:30|567.41|565.01|567.62|565.22|567.62|565.22|567.41|565.01|0
1649668320000|2022-04-11 09:12:00|567.41|565.01|567.19|564.79|567.41|565.01|567.19|564.79|0
1649668350000|2022-04-11 09:12:30|567.62|565.22|568.06|565.66|568.06|565.66|567.62|565.22|0
1649668360000|2022-04-11 09:12:40|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1649668370000|2022-04-11 09:12:50|568.27|565.87|568.92|566.52|568.92|566.52|568.27|565.87|0
1649668380000|2022-04-11 09:13:00|569.14|566.74|569.25|566.85|569.36|566.96|569.14|566.74|0
1649668390000|2022-04-11 09:13:10|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1649668400000|2022-04-11 09:13:20|569.57|567.17|569.57|567.17|569.57|567.17|569.36|566.96|0
1649668410000|2022-04-11 09:13:30|569.36|566.96|569.57|567.17|569.57|567.17|569.36|566.96|0
1649668430000|2022-04-11 09:13:50|570.01|567.61|569.57|567.17|570.01|567.61|569.57|567.17|0
1649668440000|2022-04-11 09:14:00|569.47|567.07|569.57|567.17|569.57|567.17|569.47|567.07|0
1649668450000|2022-04-11 09:14:10|569.47|567.07|569.57|567.17|569.57|567.17|569.47|567.07|0
1649668460000|2022-04-11 09:14:20|569.36|566.96|569.36|566.96|569.47|567.07|569.36|566.96|0
1649668470000|2022-04-11 09:14:30|568.92|566.52|569.14|566.74|569.14|566.74|568.92|566.52|0
1649668480000|2022-04-11 09:14:40|568.92|566.52|568.7|566.3|568.92|566.52|568.7|566.3|0
1649668490000|2022-04-11 09:14:50|568.49|566.09|568.49|566.09|568.6|566.2|568.49|566.09|0
1649668500000|2022-04-11 09:15:00|568.27|565.87|568.49|566.09|568.49|566.09|568.27|565.87|0
1649668510000|2022-04-11 09:15:10|568.27|565.87|568.7|566.3|568.7|566.3|568.27|565.87|0
1649668520000|2022-04-11 09:15:20|568.92|566.52|568.92|566.52|569.03|566.63|568.92|566.52|0
1649668530000|2022-04-11 09:15:30|568.6|566.2|568.49|566.09|568.6|566.2|568.49|566.09|0
1649668540000|2022-04-11 09:15:40|568.38|565.98|568.38|565.98|568.38|565.98|568.38|565.98|0
1649668550000|2022-04-11 09:15:50|568.49|566.09|568.38|565.98|568.49|566.09|568.38|565.98|0
1649668560000|2022-04-11 09:16:00|568.27|565.87|567.84|565.44|568.27|565.87|567.84|565.44|0
1649668570000|2022-04-11 09:16:10|567.19|564.79|566.65|564.25|567.19|564.79|566.65|564.25|0
1649668580000|2022-04-11 09:16:20|566.76|564.36|566.97|564.57|566.97|564.57|566.76|564.36|0
1649668590000|2022-04-11 09:16:30|567.19|564.79|567.52|565.12|567.52|565.12|567.19|564.79|0
1649668600000|2022-04-11 09:16:40|567.4|565|567.62|565.22|567.62|565.22|567.4|565|0
1649668610000|2022-04-11 09:16:50|567.4|565|567.19|564.79|567.4|565|567.19|564.79|0
1649668620000|2022-04-11 09:17:00|567.3|564.9|566.97|564.57|567.3|564.9|566.97|564.57|0
1649668630000|2022-04-11 09:17:10|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1649668640000|2022-04-11 09:17:20|566.87|564.47|566.75|564.35|566.97|564.57|566.75|564.35|0
1649668650000|2022-04-11 09:17:30|566.65|564.25|566.54|564.14|566.75|564.35|566.54|564.14|0
1649668660000|2022-04-11 09:17:40|566.75|564.35|567.4|565|567.4|565|566.75|564.35|0
1649668670000|2022-04-11 09:17:50|567.62|565.22|567.62|565.22|567.62|565.22|567.62|565.22|0
1649668680000|2022-04-11 09:18:00|567.4|565|567.19|564.79|567.4|565|567.19|564.79|0
1649668690000|2022-04-11 09:18:10|567.4|565|567.19|564.79|567.4|565|567.19|564.79|0
1649668710000|2022-04-11 09:18:30|566.97|564.57|566.75|564.35|566.97|564.57|566.75|564.35|0
1649668720000|2022-04-11 09:18:40|566.97|564.57|567.19|564.79|567.4|565|566.97|564.57|0
1649668730000|2022-04-11 09:18:50|566.97|564.57|567.19|564.79|567.19|564.79|566.97|564.57|0
1649668740000|2022-04-11 09:19:00|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1649668750000|2022-04-11 09:19:10|567.19|564.79|567.4|565|567.4|565|567.19|564.79|0
1649668760000|2022-04-11 09:19:20|567.3|564.9|567.62|565.22|567.73|565.33|567.3|564.9|0
1649668770000|2022-04-11 09:19:30|567.4|565|567.19|564.79|567.4|565|567.19|564.79|0
1649668790000|2022-04-11 09:19:50|566.97|564.57|566.54|564.14|566.97|564.57|566.54|564.14|0
1649668800000|2022-04-11 09:20:00|566.32|563.92|566.54|564.14|566.54|564.14|566.32|563.92|0
1649668810000|2022-04-11 09:20:10|566.75|564.35|566.43|564.03|566.75|564.35|566.43|564.03|0
1649668820000|2022-04-11 09:20:20|566.32|563.92|566.75|564.35|566.75|564.35|566.32|563.92|0
1649668830000|2022-04-11 09:20:30|567.19|564.79|567.19|564.79|567.19|564.79|567.08|564.68|0
1649668840000|2022-04-11 09:20:40|566.97|564.57|567.19|564.79|567.19|564.79|566.97|564.57|0
1649668850000|2022-04-11 09:20:50|567.4|565|567.4|565|567.62|565.22|567.19|564.79|0
1649668860000|2022-04-11 09:21:00|567.62|565.22|567.62|565.22|567.62|565.22|567.62|565.22|0
1649668870000|2022-04-11 09:21:10|567.4|565|567.52|565.12|567.52|565.12|567.4|565|0
1649668880000|2022-04-11 09:21:20|567.3|564.9|566.97|564.57|567.3|564.9|566.97|564.57|0
1649668890000|2022-04-11 09:21:30|567.19|564.79|567.08|564.68|567.19|564.79|566.97|564.57|0
1649668900000|2022-04-11 09:21:40|566.97|564.57|567.19|564.79|567.3|564.9|566.97|564.57|0
1649668910000|2022-04-11 09:21:50|567.3|564.9|567.4|565|567.4|565|567.3|564.9|0
1649668920000|2022-04-11 09:22:00|567.19|564.79|567.4|565|567.52|565.12|567.19|564.79|0
1649668930000|2022-04-11 09:22:10|567.3|564.9|567.4|565|567.4|565|567.3|564.9|0
1649668940000|2022-04-11 09:22:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1649668950000|2022-04-11 09:22:30|566.97|564.57|566.54|564.14|566.97|564.57|566.54|564.14|0
1649668960000|2022-04-11 09:22:40|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1649668970000|2022-04-11 09:22:50|566.54|564.14|566.1|563.7|566.54|564.14|566.1|563.7|0
1649668980000|2022-04-11 09:23:00|565.89|563.49|566.1|563.7|566.1|563.7|565.89|563.49|0
1649668990000|2022-04-11 09:23:10|565.89|563.49|566.54|564.14|566.54|564.14|565.89|563.49|0
1649669000000|2022-04-11 09:23:20|566.43|564.03|566.32|563.92|566.43|564.03|566.1|563.7|0
1649669010000|2022-04-11 09:23:30|566.22|563.82|565.89|563.49|566.22|563.82|565.89|563.49|0
1649669020000|2022-04-11 09:23:40|566|563.6|565.89|563.49|566|563.6|565.89|563.49|0
1649669030000|2022-04-11 09:23:50|565.67|563.27|565.46|563.06|565.67|563.27|565.24|562.84|0
1649669040000|2022-04-11 09:24:00|565.35|562.95|566.1|563.7|566.1|563.7|565.35|562.95|0
1649669050000|2022-04-11 09:24:10|565.89|563.49|565.46|563.06|565.89|563.49|565.46|563.06|0
1649669060000|2022-04-11 09:24:20|565.24|562.84|565.24|562.84|565.24|562.84|565.24|562.84|0
1649669070000|2022-04-11 09:24:30|565.35|562.95|565.24|562.84|565.35|562.95|565.24|562.84|0
1649669080000|2022-04-11 09:24:40|565.67|563.27|565.24|562.84|565.67|563.27|565.24|562.84|0
1649669090000|2022-04-11 09:24:50|565.13|562.73|565.02|562.62|565.13|562.73|565.02|562.62|0
1649669110000|2022-04-11 09:25:10|565.24|562.84|565.24|562.84|565.24|562.84|565.13|562.73|0
1649669120000|2022-04-11 09:25:20|565.13|562.73|565.02|562.62|565.24|562.84|565.02|562.62|0
1649669130000|2022-04-11 09:25:30|564.81|562.41|564.81|562.41|564.81|562.41|564.81|562.41|0
1649669140000|2022-04-11 09:25:40|565.02|562.62|564.92|562.52|565.02|562.62|564.92|562.52|0
1649669150000|2022-04-11 09:25:50|565.02|562.62|564.81|562.41|565.02|562.62|564.81|562.41|0
1649669160000|2022-04-11 09:26:00|564.7|562.3|564.81|562.41|564.81|562.41|564.16|561.76|0
1649669170000|2022-04-11 09:26:10|564.92|562.52|564.81|562.41|564.92|562.52|564.81|562.41|0
1649669180000|2022-04-11 09:26:20|564.59|562.19|564.59|562.19|564.7|562.3|564.59|562.19|0
1649669190000|2022-04-11 09:26:30|564.7|562.3|564.81|562.41|564.81|562.41|564.7|562.3|0
1649669200000|2022-04-11 09:26:40|564.59|562.19|564.7|562.3|564.7|562.3|564.59|562.19|0
1649669210000|2022-04-11 09:26:50|564.81|562.41|564.59|562.19|564.81|562.41|564.37|561.97|0
1649669220000|2022-04-11 09:27:00|564.37|561.97|563.94|561.54|564.37|561.97|563.94|561.54|0
1649669230000|2022-04-11 09:27:10|564.37|561.97|564.16|561.76|564.37|561.97|564.16|561.76|0
1649669240000|2022-04-11 09:27:20|564.37|561.97|564.37|561.97|564.37|561.97|564.27|561.87|0
1649669250000|2022-04-11 09:27:30|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1649669260000|2022-04-11 09:27:40|564.37|561.97|564.16|561.76|564.37|561.97|564.16|561.76|0
1649669270000|2022-04-11 09:27:50|564.37|561.97|564.59|562.19|564.59|562.19|564.37|561.97|0
1649669280000|2022-04-11 09:28:00|564.81|562.41|565.02|562.62|565.02|562.62|564.81|562.41|0
1649669290000|2022-04-11 09:28:10|564.81|562.41|565.02|562.62|565.02|562.62|564.81|562.41|0
1649669300000|2022-04-11 09:28:20|565.24|562.84|565.24|562.84|565.24|562.84|565.24|562.84|0
1649669320000|2022-04-11 09:28:40|565.02|562.62|564.81|562.41|565.13|562.73|564.81|562.41|0
1649669330000|2022-04-11 09:28:50|564.92|562.52|564.92|562.52|564.92|562.52|564.81|562.41|0
1649669340000|2022-04-11 09:29:00|564.81|562.41|564.92|562.52|565.02|562.62|564.81|562.41|0
1649669350000|2022-04-11 09:29:10|564.81|562.41|564.92|562.52|564.92|562.52|564.81|562.41|0
1649669360000|2022-04-11 09:29:20|564.81|562.41|565.02|562.62|565.02|562.62|564.81|562.41|0
1649669370000|2022-04-11 09:29:30|564.81|562.41|564.59|562.19|564.92|562.52|564.59|562.19|0
1649669380000|2022-04-11 09:29:40|564.37|561.97|564.16|561.76|564.37|561.97|563.94|561.54|0
1649669390000|2022-04-11 09:29:50|564.27|561.87|564.27|561.87|564.27|561.87|564.16|561.76|0
1649669400000|2022-04-11 09:30:00|564.49|562.09|564.49|562.09|564.49|562.09|564.37|561.97|0
1649669410000|2022-04-11 09:30:10|564.37|561.97|565.67|563.27|565.67|563.27|564.37|561.97|0
1649669420000|2022-04-11 09:30:20|565.78|563.38|564.81|562.41|565.78|563.38|564.81|562.41|0
1649669430000|2022-04-11 09:30:30|564.59|562.19|564.81|562.41|564.81|562.41|564.59|562.19|0
1649669440000|2022-04-11 09:30:40|564.92|562.52|565.02|562.62|565.02|562.62|564.92|562.52|0
1649669450000|2022-04-11 09:30:50|564.92|562.52|565.13|562.73|565.13|562.73|564.92|562.52|0
1649669460000|2022-04-11 09:31:00|565.02|562.62|564.92|562.52|565.02|562.62|564.92|562.52|0
1649669470000|2022-04-11 09:31:10|564.8|562.4|564.7|562.3|564.8|562.4|564.7|562.3|0
1649669480000|2022-04-11 09:31:20|564.8|562.4|564.59|562.19|564.8|562.4|564.59|562.19|0
1649669490000|2022-04-11 09:31:30|564.37|561.97|565.13|562.73|565.13|562.73|564.37|561.97|0
1649669500000|2022-04-11 09:31:40|565.35|562.95|565.45|563.05|565.45|563.05|565.24|562.84|0
1649669510000|2022-04-11 09:31:50|565.67|563.27|565.67|563.27|565.89|563.49|565.67|563.27|0
1649669520000|2022-04-11 09:32:00|565.89|563.49|565.45|563.05|565.89|563.49|565.45|563.05|0
1649669530000|2022-04-11 09:32:10|565.67|563.27|565.89|563.49|565.89|563.49|565.57|563.17|0
1649669540000|2022-04-11 09:32:20|565.67|563.27|565.67|563.27|565.67|563.27|565.45|563.05|0
1649669550000|2022-04-11 09:32:30|565.45|563.05|565.02|562.62|565.45|563.05|565.02|562.62|0
1649669560000|2022-04-11 09:32:40|564.8|562.4|564.59|562.19|564.8|562.4|564.37|561.97|0
1649669570000|2022-04-11 09:32:50|564.37|561.97|564.37|561.97|564.37|561.97|564.37|561.97|0
1649669580000|2022-04-11 09:33:00|564.59|562.19|564.59|562.19|564.7|562.3|564.59|562.19|0
1649669590000|2022-04-11 09:33:10|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1649669610000|2022-04-11 09:33:30|564.92|562.52|564.59|562.19|564.92|562.52|564.59|562.19|0
1649669620000|2022-04-11 09:33:40|564.8|562.4|564.8|562.4|564.8|562.4|564.8|562.4|0
1649669630000|2022-04-11 09:33:50|565.02|562.62|564.92|562.52|565.02|562.62|564.8|562.4|0
1649669640000|2022-04-11 09:34:00|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1649669650000|2022-04-11 09:34:10|565.24|562.84|564.92|562.52|565.24|562.84|564.92|562.52|0
1649669660000|2022-04-11 09:34:20|564.8|562.4|564.92|562.52|565.02|562.62|564.8|562.4|0
1649669670000|2022-04-11 09:34:30|565.02|562.62|565.24|562.84|565.24|562.84|565.02|562.62|0
1649669680000|2022-04-11 09:34:40|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1649669690000|2022-04-11 09:34:50|565.45|563.05|565.35|562.95|565.45|563.05|565.35|562.95|0
1649669700000|2022-04-11 09:35:00|565.02|562.62|565.02|562.62|565.02|562.62|564.92|562.52|0
1649669710000|2022-04-11 09:35:10|565.24|562.84|565.45|563.05|565.45|563.05|565.24|562.84|0
1649669720000|2022-04-11 09:35:20|565.35|562.95|565.45|563.05|565.45|563.05|565.35|562.95|0
1649669730000|2022-04-11 09:35:30|565.24|562.84|565.24|562.84|565.35|562.95|565.24|562.84|0
1649669740000|2022-04-11 09:35:40|565.02|562.62|565.24|562.84|565.24|562.84|565.02|562.62|0
1649669760000|2022-04-11 09:36:00|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1649669770000|2022-04-11 09:36:10|565.45|563.05|565.24|562.84|565.45|563.05|565.24|562.84|0
1649669780000|2022-04-11 09:36:20|565.13|562.73|565.02|562.62|565.13|562.73|564.8|562.4|0
1649669790000|2022-04-11 09:36:30|565.13|562.73|565.24|562.84|565.24|562.84|565.02|562.62|0
1649669810000|2022-04-11 09:36:50|565.02|562.62|565.24|562.84|565.24|562.84|565.02|562.62|0
1649669830000|2022-04-11 09:37:10|565.45|563.05|565.24|562.84|565.45|563.05|565.24|562.84|0
1649669840000|2022-04-11 09:37:20|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1649669850000|2022-04-11 09:37:30|564.92|562.52|564.92|562.52|564.92|562.52|564.92|562.52|0
1649669860000|2022-04-11 09:37:40|564.8|562.4|564.8|562.4|564.92|562.52|564.8|562.4|0
1649669870000|2022-04-11 09:37:50|564.92|562.52|564.8|562.4|564.92|562.52|564.8|562.4|0
1649669880000|2022-04-11 09:38:00|564.92|562.52|564.37|561.97|564.92|562.52|564.37|561.97|0
1649669890000|2022-04-11 09:38:10|564.16|561.76|564.15|561.75|564.16|561.76|564.15|561.75|0
1649669900000|2022-04-11 09:38:20|564.59|562.19|564.48|562.08|564.59|562.19|564.37|561.97|0
1649669910000|2022-04-11 09:38:30|564.27|561.87|564.37|561.97|564.37|561.97|564.27|561.87|0
1649669920000|2022-04-11 09:38:40|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1649669930000|2022-04-11 09:38:50|564.37|561.97|564.48|562.08|564.59|562.19|564.37|561.97|0
1649669940000|2022-04-11 09:39:00|564.37|561.97|564.37|561.97|564.37|561.97|564.37|561.97|0
1649669950000|2022-04-11 09:39:10|564.15|561.75|564.37|561.97|564.37|561.97|564.15|561.75|0
1649669960000|2022-04-11 09:39:20|563.94|561.54|564.37|561.97|564.37|561.97|563.94|561.54|0
1649669970000|2022-04-11 09:39:30|564.15|561.75|564.15|561.75|564.27|561.87|564.15|561.75|0
1649669980000|2022-04-11 09:39:40|563.94|561.54|563.94|561.54|563.94|561.54|563.83|561.43|0
1649670000000|2022-04-11 09:40:00|564.05|561.65|563.94|561.54|564.05|561.65|563.94|561.54|0
1649670010000|2022-04-11 09:40:10|563.72|561.32|563.51|561.11|563.72|561.32|563.51|561.11|0
1649670020000|2022-04-11 09:40:20|563.72|561.32|564.15|561.75|564.15|561.75|563.72|561.32|0
1649670030000|2022-04-11 09:40:30|564.05|561.65|563.94|561.54|564.05|561.65|563.94|561.54|0
1649670040000|2022-04-11 09:40:40|564.15|561.75|564.15|561.75|564.15|561.75|564.05|561.65|0
1649670070000|2022-04-11 09:41:10|564.27|561.87|565.24|562.84|565.24|562.84|564.27|561.87|0
1649670080000|2022-04-11 09:41:20|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1649670090000|2022-04-11 09:41:30|565.56|563.16|565.67|563.27|565.67|563.27|565.56|563.16|0
1649670100000|2022-04-11 09:41:40|565.56|563.16|565.67|563.27|565.78|563.38|565.56|563.16|0
1649670110000|2022-04-11 09:41:50|565.56|563.16|565.45|563.05|565.56|563.16|565.35|562.95|0
1649670120000|2022-04-11 09:42:00|565.24|562.84|565.67|563.27|565.67|563.27|565.24|562.84|0
1649670130000|2022-04-11 09:42:10|565.45|563.05|565.67|563.27|565.67|563.27|565.45|563.05|0
1649670140000|2022-04-11 09:42:20|565.56|563.16|565.56|563.16|565.56|563.16|565.45|563.05|0
1649670150000|2022-04-11 09:42:30|565.78|563.38|565.88|563.48|566.1|563.7|565.78|563.38|0
1649670160000|2022-04-11 09:42:40|566|563.6|566.32|563.92|566.53|564.13|566|563.6|0
1649670170000|2022-04-11 09:42:50|566.43|564.03|566.53|564.13|566.53|564.13|566.32|563.92|0
1649670180000|2022-04-11 09:43:00|566.32|563.92|566.21|563.81|566.32|563.92|566.21|563.81|0
1649670190000|2022-04-11 09:43:10|566|563.6|566.1|563.7|566.32|563.92|566|563.6|0
1649670200000|2022-04-11 09:43:20|566|563.6|565.88|563.48|566|563.6|565.88|563.48|0
1649670210000|2022-04-11 09:43:30|565.67|563.27|565.67|563.27|565.78|563.38|565.67|563.27|0
1649670230000|2022-04-11 09:43:50|565.56|563.16|565.23|562.83|565.56|563.16|565.02|562.62|0
1649670240000|2022-04-11 09:44:00|565.35|562.95|565.23|562.83|565.35|562.95|565.23|562.83|0
1649670250000|2022-04-11 09:44:10|565.35|562.95|564.59|562.19|565.35|562.95|564.59|562.19|0
1649670260000|2022-04-11 09:44:20|564.37|561.97|564.15|561.75|564.37|561.97|564.15|561.75|0
1649670270000|2022-04-11 09:44:30|564.37|561.97|564.15|561.75|564.37|561.97|564.15|561.75|0
1649670280000|2022-04-11 09:44:40|564.05|561.65|564.37|561.97|564.37|561.97|563.94|561.54|0
1649670290000|2022-04-11 09:44:50|564.15|561.75|564.15|561.75|564.27|561.87|564.15|561.75|0
1649670300000|2022-04-11 09:45:00|563.94|561.54|563.94|561.54|564.15|561.75|563.94|561.54|0
1649670310000|2022-04-11 09:45:10|564.37|561.97|564.15|561.75|564.37|561.97|564.15|561.75|0
1649670320000|2022-04-11 09:45:20|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1649670330000|2022-04-11 09:45:30|564.37|561.97|564.37|561.97|564.37|561.97|564.15|561.75|0
1649670340000|2022-04-11 09:45:40|564.27|561.87|564.37|561.97|564.37|561.97|564.27|561.87|0
1649670350000|2022-04-11 09:45:50|564.48|562.08|564.37|561.97|564.48|562.08|564.37|561.97|0
1649670360000|2022-04-11 09:46:00|564.27|561.87|564.27|561.87|564.27|561.87|564.15|561.75|0
1649670370000|2022-04-11 09:46:10|564.15|561.75|564.48|562.08|564.48|562.08|564.15|561.75|0
1649670380000|2022-04-11 09:46:20|564.37|561.97|564.37|561.97|564.37|561.97|564.27|561.87|0
1649670390000|2022-04-11 09:46:30|564.27|561.87|564.27|561.87|564.27|561.87|564.05|561.65|0
1649670400000|2022-04-11 09:46:40|564.37|561.97|564.15|561.75|564.37|561.97|564.15|561.75|0
1649670410000|2022-04-11 09:46:50|563.29|560.89|560.05|557.65|563.29|560.89|560.05|557.65|0
1649670420000|2022-04-11 09:47:00|559.62|557.22|558.44|556.04|559.62|557.22|558.44|556.04|0
1649670430000|2022-04-11 09:47:10|559.41|557.01|560.05|557.65|560.05|557.65|559.41|557.01|0
1649670440000|2022-04-11 09:47:20|560.27|557.87|560.48|558.08|560.48|558.08|560.27|557.87|0
1649670450000|2022-04-11 09:47:30|560.38|557.98|560.27|557.87|560.38|557.98|560.05|557.65|0
1649670460000|2022-04-11 09:47:40|560.05|557.65|558.98|556.58|560.05|557.65|558.54|556.14|0
1649670470000|2022-04-11 09:47:50|559.62|557.22|560.27|557.87|560.7|558.3|559.62|557.22|0
1649670480000|2022-04-11 09:48:00|560.48|558.08|560.7|558.3|560.7|558.3|560.05|557.65|0
1649670490000|2022-04-11 09:48:10|560.91|558.51|561.35|558.95|561.35|558.95|560.91|558.51|0
1649670500000|2022-04-11 09:48:20|561.46|559.06|561.13|558.73|561.56|559.16|560.91|558.51|0
1649670510000|2022-04-11 09:48:30|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1649670520000|2022-04-11 09:48:40|561.56|559.16|562.11|559.71|562.11|559.71|561.56|559.16|0
1649670530000|2022-04-11 09:48:50|562.21|559.81|562.11|559.71|562.21|559.81|561.99|559.59|0
1649670540000|2022-04-11 09:49:00|562.21|559.81|562.42|560.02|562.42|560.02|562.21|559.81|0
1649670550000|2022-04-11 09:49:10|562.54|560.14|562.42|560.02|562.54|560.14|562.32|559.92|0
1649670560000|2022-04-11 09:49:20|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1649670570000|2022-04-11 09:49:30|561.99|559.59|562.21|559.81|562.21|559.81|561.67|559.27|0
1649670580000|2022-04-11 09:49:40|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1649670590000|2022-04-11 09:49:50|562.64|560.24|562.86|560.46|562.86|560.46|562.42|560.02|0
1649670600000|2022-04-11 09:50:00|562.75|560.35|562.42|560.02|562.86|560.46|562.42|560.02|0
1649670610000|2022-04-11 09:50:10|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1649670620000|2022-04-11 09:50:20|562.21|559.81|561.24|558.84|562.42|560.02|561.24|558.84|0
1649670630000|2022-04-11 09:50:30|561.56|559.16|562.42|560.02|562.42|560.02|561.56|559.16|0
1649670640000|2022-04-11 09:50:40|562.64|560.24|562.86|560.46|563.07|560.67|562.64|560.24|0
1649670650000|2022-04-11 09:50:50|563.07|560.67|562.75|560.35|563.07|560.67|562.75|560.35|0
1649670660000|2022-04-11 09:51:00|562.86|560.46|562.42|560.02|562.86|560.46|562.42|560.02|0
1649670670000|2022-04-11 09:51:10|562.64|560.24|562.64|560.24|562.64|560.24|562.64|560.24|0
1649670680000|2022-04-11 09:51:20|562.54|560.14|562.64|560.24|562.64|560.24|562.42|560.02|0
1649670690000|2022-04-11 09:51:30|562.54|560.14|562.42|560.02|562.64|560.24|562.42|560.02|0
1649670700000|2022-04-11 09:51:40|562.21|559.81|562.86|560.46|562.86|560.46|562.21|559.81|0
1649670710000|2022-04-11 09:51:50|562.97|560.57|562.86|560.46|563.07|560.67|562.86|560.46|0
1649670720000|2022-04-11 09:52:00|562.42|560.02|562.32|559.92|562.42|560.02|562.32|559.92|0
1649670730000|2022-04-11 09:52:10|561.89|559.49|561.89|559.49|561.99|559.59|561.89|559.49|0
1649670740000|2022-04-11 09:52:20|561.99|559.59|561.67|559.27|561.99|559.59|561.67|559.27|0
1649670750000|2022-04-11 09:52:30|561.56|559.16|561.78|559.38|561.78|559.38|561.35|558.95|0
1649670760000|2022-04-11 09:52:40|561.99|559.59|561.99|559.59|561.99|559.59|561.89|559.49|0
1649670770000|2022-04-11 09:52:50|562.1|559.7|562.42|560.02|562.42|560.02|562.1|559.7|0
1649670780000|2022-04-11 09:53:00|562.32|559.92|562.32|559.92|562.42|560.02|562.32|559.92|0
1649670790000|2022-04-11 09:53:10|562.21|559.81|561.46|559.06|562.21|559.81|561.46|559.06|0
1649670800000|2022-04-11 09:53:20|561.24|558.84|561.34|558.94|561.34|558.94|561.24|558.84|0
1649670810000|2022-04-11 09:53:30|561.13|558.73|561.13|558.73|561.34|558.94|561.13|558.73|0
1649670820000|2022-04-11 09:53:40|561.03|558.63|561.13|558.73|561.13|558.73|560.91|558.51|0
1649670830000|2022-04-11 09:53:50|561.24|558.84|561.34|558.94|561.34|558.94|561.13|558.73|0
1649670840000|2022-04-11 09:54:00|561.24|558.84|560.27|557.87|561.78|559.38|560.27|557.87|0
1649670850000|2022-04-11 09:54:10|559.84|557.44|560.05|557.65|560.05|557.65|559.84|557.44|0
1649670860000|2022-04-11 09:54:20|559.84|557.44|560.05|557.65|560.05|557.65|559.84|557.44|0
1649670870000|2022-04-11 09:54:30|559.95|557.55|559.4|557|559.95|557.55|559.4|557|0
1649670880000|2022-04-11 09:54:40|559.84|557.44|559.4|557|559.84|557.44|559.4|557|0
1649670890000|2022-04-11 09:54:50|559.62|557.22|559.52|557.12|559.84|557.44|559.52|557.12|0
1649670900000|2022-04-11 09:55:00|559.62|557.22|559.4|557|559.62|557.22|558.76|556.36|0
1649670910000|2022-04-11 09:55:10|559.62|557.22|560.27|557.87|560.27|557.87|559.62|557.22|0
1649670920000|2022-04-11 09:55:20|560.48|558.08|560.59|558.19|560.59|558.19|560.27|557.87|0
1649670930000|2022-04-11 09:55:30|560.48|558.08|560.7|558.3|560.7|558.3|560.48|558.08|0
1649670940000|2022-04-11 09:55:40|560.27|557.87|560.27|557.87|560.27|557.87|560.16|557.76|0
1649670950000|2022-04-11 09:55:50|560.16|557.76|560.05|557.65|560.16|557.76|560.05|557.65|0
1649670960000|2022-04-11 09:56:00|559.62|557.22|559.84|557.44|559.95|557.55|559.62|557.22|0
1649670970000|2022-04-11 09:56:10|559.4|557|559.09|556.69|559.4|557|559.09|556.69|0
1649670980000|2022-04-11 09:56:20|559.19|556.79|559.09|556.69|559.3|556.9|559.09|556.69|0
1649670990000|2022-04-11 09:56:30|559.19|556.79|558.11|555.71|559.19|556.79|558.11|555.71|0
1649671000000|2022-04-11 09:56:40|558.33|555.93|558.54|556.14|558.54|556.14|558.33|555.93|0
1649671010000|2022-04-11 09:56:50|557.9|555.5|557.68|555.28|557.9|555.5|557.68|555.28|0
1649671020000|2022-04-11 09:57:00|558.11|555.71|558.11|555.71|558.11|555.71|557.9|555.5|0
1649671030000|2022-04-11 09:57:10|558.33|555.93|558.54|556.14|558.54|556.14|558.33|555.93|0
1649671040000|2022-04-11 09:57:20|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671050000|2022-04-11 09:57:30|558.44|556.04|558.33|555.93|558.44|556.04|558.33|555.93|0
1649671060000|2022-04-11 09:57:40|558.44|556.04|558.76|556.36|558.76|556.36|558.44|556.04|0
1649671070000|2022-04-11 09:57:50|558.97|556.57|558.76|556.36|558.97|556.57|558.76|556.36|0
1649671100000|2022-04-11 09:58:20|558.65|556.25|558.54|556.14|558.97|556.57|558.54|556.14|0
1649671110000|2022-04-11 09:58:30|558.33|555.93|558.54|556.14|558.54|556.14|558.33|555.93|0
1649671120000|2022-04-11 09:58:40|558.76|556.36|558.54|556.14|558.76|556.36|558.54|556.14|0
1649671130000|2022-04-11 09:58:50|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671140000|2022-04-11 09:59:00|558.01|555.61|557.9|555.5|558.01|555.61|557.68|555.28|0
1649671150000|2022-04-11 09:59:10|558.33|555.93|558.54|556.14|558.54|556.14|558.33|555.93|0
1649671160000|2022-04-11 09:59:20|558.65|556.25|558.97|556.57|558.97|556.57|558.65|556.25|0
1649671170000|2022-04-11 09:59:30|558.87|556.47|559.19|556.79|559.19|556.79|558.87|556.47|0
1649671180000|2022-04-11 09:59:40|558.97|556.57|559.4|557|559.4|557|558.97|556.57|0
1649671190000|2022-04-11 09:59:50|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1649671200000|2022-04-11 10:00:00|558.97|556.57|558.11|555.71|558.97|556.57|558.11|555.71|0
1649671210000|2022-04-11 10:00:10|557.9|555.5|557.79|555.39|558.01|555.61|557.79|555.39|0
1649671220000|2022-04-11 10:00:20|558.33|555.93|558.33|555.93|558.44|556.04|558.33|555.93|0
1649671230000|2022-04-11 10:00:30|558.11|555.71|558.01|555.61|558.11|555.71|557.9|555.5|0
1649671240000|2022-04-11 10:00:40|558.11|555.71|558.76|556.36|558.76|556.36|558.11|555.71|0
1649671250000|2022-04-11 10:00:50|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1649671260000|2022-04-11 10:01:00|558.33|555.93|558.33|555.93|558.33|555.93|557.9|555.5|0
1649671270000|2022-04-11 10:01:10|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1649671280000|2022-04-11 10:01:20|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1649671290000|2022-04-11 10:01:30|558.54|556.14|558.54|556.14|558.54|556.14|558.44|556.04|0
1649671300000|2022-04-11 10:01:40|558.44|556.04|558.54|556.14|558.54|556.14|558.44|556.04|0
1649671310000|2022-04-11 10:01:50|558.44|556.04|558.11|555.71|558.44|556.04|558.11|555.71|0
1649671320000|2022-04-11 10:02:00|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671330000|2022-04-11 10:02:10|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1649671340000|2022-04-11 10:02:20|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671350000|2022-04-11 10:02:30|558.54|556.14|558.33|555.93|558.54|556.14|558.22|555.82|0
1649671360000|2022-04-11 10:02:40|557.9|555.5|558.11|555.71|558.11|555.71|557.9|555.5|0
1649671370000|2022-04-11 10:02:50|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671380000|2022-04-11 10:03:00|558.11|555.71|558.44|556.04|558.44|556.04|558.11|555.71|0
1649671390000|2022-04-11 10:03:10|558.11|555.71|557.9|555.5|558.11|555.71|557.9|555.5|0
1649671400000|2022-04-11 10:03:20|558.11|555.71|557.68|555.28|558.11|555.71|557.68|555.28|0
1649671410000|2022-04-11 10:03:30|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1649671420000|2022-04-11 10:03:40|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1649671440000|2022-04-11 10:04:00|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671450000|2022-04-11 10:04:10|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1649671460000|2022-04-11 10:04:20|558.01|555.61|557.9|555.5|558.01|555.61|557.9|555.5|0
1649671470000|2022-04-11 10:04:30|558.11|555.71|558.11|555.71|558.11|555.71|557.9|555.5|0
1649671480000|2022-04-11 10:04:40|558.22|555.82|558.11|555.71|558.22|555.82|558.11|555.71|0
1649671490000|2022-04-11 10:04:50|558.22|555.82|558.33|555.93|558.33|555.93|558.22|555.82|0
1649671500000|2022-04-11 10:05:00|558.11|555.71|558.11|555.71|558.22|555.82|558.11|555.71|0
1649671510000|2022-04-11 10:05:10|558.54|556.14|558.54|556.14|558.65|556.25|558.54|556.14|0
1649671520000|2022-04-11 10:05:20|558.65|556.25|558.33|555.93|558.65|556.25|558.33|555.93|0
1649671530000|2022-04-11 10:05:30|557.9|555.5|558.11|555.71|558.11|555.71|557.9|555.5|0
1649671540000|2022-04-11 10:05:40|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671550000|2022-04-11 10:05:50|558.11|555.71|558.11|555.71|558.11|555.71|557.89|555.49|0
1649671560000|2022-04-11 10:06:00|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1649671570000|2022-04-11 10:06:10|558.54|556.14|558.54|556.14|558.54|556.14|558.33|555.93|0
1649671580000|2022-04-11 10:06:20|558.97|556.57|558.76|556.36|558.97|556.57|558.76|556.36|0
1649671590000|2022-04-11 10:06:30|558.87|556.47|558.54|556.14|558.87|556.47|558.54|556.14|0
1649671600000|2022-04-11 10:06:40|558.33|555.93|558.22|555.82|558.33|555.93|557.89|555.49|0
1649671610000|2022-04-11 10:06:50|558.11|555.71|558.54|556.14|558.54|556.14|558.11|555.71|0
1649671620000|2022-04-11 10:07:00|558.76|556.36|558.54|556.14|558.76|556.36|558.54|556.14|0
1649671630000|2022-04-11 10:07:10|558.65|556.25|556.6|554.2|558.65|556.25|556.6|554.2|0
1649671640000|2022-04-11 10:07:20|556.82|554.42|557.46|555.06|557.46|555.06|556.82|554.42|0
1649671650000|2022-04-11 10:07:30|557.89|555.49|558.54|556.14|558.54|556.14|557.89|555.49|0
1649671660000|2022-04-11 10:07:40|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1649671670000|2022-04-11 10:07:50|558.33|555.93|558.33|555.93|558.33|555.93|558.11|555.71|0
1649671680000|2022-04-11 10:08:00|558.32|555.92|558.22|555.82|558.32|555.92|558.22|555.82|0
1649671690000|2022-04-11 10:08:10|558.32|555.92|558.22|555.82|558.32|555.92|558.11|555.71|0
1649671700000|2022-04-11 10:08:20|558.32|555.92|557.68|555.28|558.32|555.92|557.68|555.28|0
1649671710000|2022-04-11 10:08:30|557.89|555.49|558.32|555.92|558.32|555.92|557.89|555.49|0
1649671720000|2022-04-11 10:08:40|558.22|555.82|558.11|555.71|558.22|555.82|558.11|555.71|0
1649671730000|2022-04-11 10:08:50|558.32|555.92|558.32|555.92|558.32|555.92|558.11|555.71|0
1649671740000|2022-04-11 10:09:00|558.11|555.71|558.54|556.14|558.54|556.14|558.11|555.71|0
1649671750000|2022-04-11 10:09:10|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1649671760000|2022-04-11 10:09:20|557.89|555.49|557.79|555.39|558.01|555.61|557.68|555.28|0
1649671770000|2022-04-11 10:09:30|557.68|555.28|557.68|555.28|557.68|555.28|557.46|555.06|0
1649671780000|2022-04-11 10:09:40|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1649671790000|2022-04-11 10:09:50|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1649671800000|2022-04-11 10:10:00|558.22|555.82|558.54|556.14|558.76|556.36|558.22|555.82|0
1649671810000|2022-04-11 10:10:10|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1649671820000|2022-04-11 10:10:20|558.11|555.71|558.76|556.36|558.76|556.36|558.11|555.71|0
1649671830000|2022-04-11 10:10:30|558.65|556.25|558.65|556.25|558.65|556.25|558.54|556.14|0
1649671840000|2022-04-11 10:10:40|558.76|556.36|558.65|556.25|558.76|556.36|558.54|556.14|0
1649671850000|2022-04-11 10:10:50|558.75|556.35|558.97|556.57|559.19|556.79|558.75|556.35|0
1649671860000|2022-04-11 10:11:00|559.19|556.79|558.97|556.57|559.19|556.79|558.97|556.57|0
1649671870000|2022-04-11 10:11:10|558.75|556.35|558.97|556.57|558.97|556.57|558.75|556.35|0
1649671880000|2022-04-11 10:11:20|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1649671890000|2022-04-11 10:11:30|558.54|556.14|558.97|556.57|558.97|556.57|558.54|556.14|0
1649671900000|2022-04-11 10:11:40|558.75|556.35|558.97|556.57|558.97|556.57|558.75|556.35|0
1649671920000|2022-04-11 10:12:00|558.87|556.47|558.54|556.14|558.97|556.57|558.54|556.14|0
1649671930000|2022-04-11 10:12:10|558.75|556.35|558.75|556.35|558.75|556.35|558.65|556.25|0
1649671940000|2022-04-11 10:12:20|558.65|556.25|558.75|556.35|558.75|556.35|558.65|556.25|0
1649671950000|2022-04-11 10:12:30|558.97|556.57|558.75|556.35|558.97|556.57|558.75|556.35|0
1649671970000|2022-04-11 10:12:50|558.65|556.25|558.54|556.14|558.65|556.25|558.44|556.04|0
1649671980000|2022-04-11 10:13:00|558.32|555.92|558.11|555.71|558.32|555.92|558.11|555.71|0
1649671990000|2022-04-11 10:13:10|557.89|555.49|558.11|555.71|558.11|555.71|557.89|555.49|0
1649672000000|2022-04-11 10:13:20|558.01|555.61|558.11|555.71|558.11|555.71|557.89|555.49|0
1649672010000|2022-04-11 10:13:30|558.32|555.92|558.44|556.04|558.54|556.14|558.32|555.92|0
1649672020000|2022-04-11 10:13:40|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1649672040000|2022-04-11 10:14:00|558.54|556.14|558.32|555.92|558.54|556.14|558.32|555.92|0
1649672050000|2022-04-11 10:14:10|558.54|556.14|558.75|556.35|558.75|556.35|558.54|556.14|0
1649672060000|2022-04-11 10:14:20|558.32|555.92|558.32|555.92|558.75|556.35|558.32|555.92|0
1649672070000|2022-04-11 10:14:30|558.22|555.82|558.11|555.71|558.32|555.92|558.11|555.71|0
1649672090000|2022-04-11 10:14:50|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1649672100000|2022-04-11 10:15:00|557.68|555.28|557.89|555.49|558|555.6|557.68|555.28|0
1649672110000|2022-04-11 10:15:10|557.79|555.39|557.89|555.49|557.89|555.49|557.79|555.39|0
1649672120000|2022-04-11 10:15:20|557.68|555.28|557.46|555.06|557.68|555.28|557.46|555.06|0
1649672130000|2022-04-11 10:15:30|557.25|554.85|556.6|554.2|557.25|554.85|556.39|553.99|0
1649672140000|2022-04-11 10:15:40|556.82|554.42|556.39|553.99|556.82|554.42|556.39|553.99|0
1649672150000|2022-04-11 10:15:50|556.6|554.2|556.82|554.42|556.82|554.42|556.6|554.2|0
1649672160000|2022-04-11 10:16:00|556.5|554.1|556.6|554.2|556.6|554.2|556.39|553.99|0
1649672170000|2022-04-11 10:16:10|556.17|553.77|555.31|552.91|556.17|553.77|554.78|552.38|0
1649672180000|2022-04-11 10:16:20|555.74|553.34|555.96|553.56|556.17|553.77|555.74|553.34|0
1649672190000|2022-04-11 10:16:30|555.74|553.34|555.74|553.34|555.74|553.34|555.74|553.34|0
1649672200000|2022-04-11 10:16:40|555.96|553.56|556.17|553.77|556.17|553.77|555.96|553.56|0
1649672210000|2022-04-11 10:16:50|556.39|553.99|555.96|553.56|556.39|553.99|555.96|553.56|0
1649672220000|2022-04-11 10:17:00|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1649672230000|2022-04-11 10:17:10|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1649672240000|2022-04-11 10:17:20|556.39|553.99|556.6|554.2|556.6|554.2|556.39|553.99|0
1649672250000|2022-04-11 10:17:30|556.82|554.42|556.39|553.99|556.82|554.42|556.39|553.99|0
1649672260000|2022-04-11 10:17:40|556.17|553.77|556.5|554.1|556.5|554.1|556.17|553.77|0
1649672270000|2022-04-11 10:17:50|556.39|553.99|556.28|553.88|556.39|553.99|556.28|553.88|0
1649672280000|2022-04-11 10:18:00|556.17|553.77|555.96|553.56|556.17|553.77|555.96|553.56|0
1649672290000|2022-04-11 10:18:10|556.17|553.77|555.74|553.34|556.17|553.77|555.74|553.34|0
1649672300000|2022-04-11 10:18:20|555.53|553.13|555.53|553.13|555.74|553.34|555.53|553.13|0
1649672310000|2022-04-11 10:18:30|555.74|553.34|555.74|553.34|555.74|553.34|555.53|553.13|0
1649672320000|2022-04-11 10:18:40|555.96|553.56|556.17|553.77|556.17|553.77|555.96|553.56|0
1649672330000|2022-04-11 10:18:50|556.07|553.67|556.07|553.67|556.07|553.67|556.07|553.67|0
1649672340000|2022-04-11 10:19:00|556.17|553.77|555.96|553.56|556.17|553.77|555.96|553.56|0
1649672350000|2022-04-11 10:19:10|555.74|553.34|555.74|553.34|555.74|553.34|555.74|553.34|0
1649672360000|2022-04-11 10:19:20|555.53|553.13|555.96|553.56|555.96|553.56|555.53|553.13|0
1649672370000|2022-04-11 10:19:30|555.85|553.45|555.96|553.56|555.96|553.56|555.74|553.34|0
1649672390000|2022-04-11 10:19:50|555.74|553.34|555.74|553.34|555.96|553.56|555.74|553.34|0
1649672400000|2022-04-11 10:20:00|555.64|553.24|555.64|553.24|555.64|553.24|555.53|553.13|0
1649672410000|2022-04-11 10:20:10|555.53|553.13|556.17|553.77|556.17|553.77|555.53|553.13|0
1649672420000|2022-04-11 10:20:20|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1649672430000|2022-04-11 10:20:30|556.28|553.88|556.39|553.99|556.39|553.99|556.17|553.77|0
1649672440000|2022-04-11 10:20:40|556.5|554.1|556.5|554.1|556.5|554.1|556.5|554.1|0
1649672450000|2022-04-11 10:20:50|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1649672460000|2022-04-11 10:21:00|557.46|555.06|557.57|555.17|557.68|555.28|557.46|555.06|0
1649672470000|2022-04-11 10:21:10|557.46|555.06|557.46|555.06|557.68|555.28|557.46|555.06|0
1649672480000|2022-04-11 10:21:20|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1649672490000|2022-04-11 10:21:30|557.89|555.49|558.43|556.03|558.43|556.03|557.89|555.49|0
1649672500000|2022-04-11 10:21:40|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1649672510000|2022-04-11 10:21:50|558.54|556.14|558.32|555.92|558.75|556.35|558.32|555.92|0
1649672520000|2022-04-11 10:22:00|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1649672530000|2022-04-11 10:22:10|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1649672540000|2022-04-11 10:22:20|557.89|555.49|557.46|555.06|557.89|555.49|557.46|555.06|0
1649672550000|2022-04-11 10:22:30|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1649672560000|2022-04-11 10:22:40|557.89|555.49|557.79|555.39|557.89|555.49|557.68|555.28|0
1649672570000|2022-04-11 10:22:50|558.32|555.92|558.65|556.25|558.65|556.25|558.32|555.92|0
1649672580000|2022-04-11 10:23:00|558.54|556.14|558.22|555.82|558.54|556.14|558.22|555.82|0
1649672590000|2022-04-11 10:23:10|558.11|555.71|557.89|555.49|558.32|555.92|557.89|555.49|0
1649672600000|2022-04-11 10:23:20|558|555.6|558.11|555.71|558.11|555.71|557.89|555.49|0
1649672610000|2022-04-11 10:23:30|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1649672620000|2022-04-11 10:23:40|558.75|556.35|558.86|556.46|558.86|556.46|558.75|556.35|0
1649672630000|2022-04-11 10:23:50|558.75|556.35|558.65|556.25|558.86|556.46|558.65|556.25|0
1649672640000|2022-04-11 10:24:00|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1649672650000|2022-04-11 10:24:10|559.61|557.21|559.51|557.11|559.61|557.21|559.4|557|0
1649672660000|2022-04-11 10:24:20|559.4|557|559.61|557.21|559.61|557.21|559.4|557|0
1649672670000|2022-04-11 10:24:30|559.51|557.11|559.4|557|559.51|557.11|559.4|557|0
1649672680000|2022-04-11 10:24:40|559.61|557.21|559.61|557.21|559.61|557.21|559.4|557|0
1649672690000|2022-04-11 10:24:50|559.4|557|559.4|557|559.4|557|559.4|557|0
1649672700000|2022-04-11 10:25:00|559.51|557.11|559.4|557|559.51|557.11|559.4|557|0
1649672710000|2022-04-11 10:25:10|558.97|556.57|559.61|557.21|559.61|557.21|558.97|556.57|0
1649672730000|2022-04-11 10:25:30|559.83|557.43|559.83|557.43|560.04|557.64|559.83|557.43|0
1649672740000|2022-04-11 10:25:40|560.04|557.64|559.61|557.21|560.04|557.64|559.61|557.21|0
1649672750000|2022-04-11 10:25:50|559.94|557.54|559.83|557.43|559.94|557.54|559.83|557.43|0
1649672760000|2022-04-11 10:26:00|559.94|557.54|560.04|557.64|560.04|557.64|559.94|557.54|0
1649672770000|2022-04-11 10:26:10|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1649672780000|2022-04-11 10:26:20|560.04|557.64|559.83|557.43|560.16|557.76|559.83|557.43|0
1649672790000|2022-04-11 10:26:30|560.04|557.64|560.16|557.76|560.16|557.76|560.04|557.64|0
1649672800000|2022-04-11 10:26:40|560.26|557.86|560.26|557.86|560.26|557.86|560.04|557.64|0
1649672810000|2022-04-11 10:26:50|560.04|557.64|560.26|557.86|560.26|557.86|560.04|557.64|0
1649672820000|2022-04-11 10:27:00|559.61|557.21|559.4|557|559.61|557.21|559.4|557|0
1649672830000|2022-04-11 10:27:10|559.61|557.21|560.04|557.64|560.04|557.64|559.61|557.21|0
1649672840000|2022-04-11 10:27:20|559.83|557.43|560.04|557.64|560.04|557.64|559.83|557.43|0
1649672850000|2022-04-11 10:27:30|560.16|557.76|560.04|557.64|560.16|557.76|560.04|557.64|0
1649672860000|2022-04-11 10:27:40|560.16|557.76|560.26|557.86|560.26|557.86|560.16|557.76|0
1649672870000|2022-04-11 10:27:50|560.48|558.08|560.69|558.29|560.69|558.29|560.48|558.08|0
1649672880000|2022-04-11 10:28:00|560.91|558.51|560.69|558.29|560.91|558.51|560.69|558.29|0
1649672890000|2022-04-11 10:28:10|560.26|557.86|560.69|558.29|560.69|558.29|560.26|557.86|0
1649672900000|2022-04-11 10:28:20|560.47|558.07|560.47|558.07|560.47|558.07|560.26|557.86|0
1649672910000|2022-04-11 10:28:30|560.59|558.19|560.91|558.51|560.91|558.51|560.47|558.07|0
1649672920000|2022-04-11 10:28:40|561.12|558.72|560.47|558.07|561.12|558.72|560.47|558.07|0
1649672930000|2022-04-11 10:28:50|560.37|557.97|560.47|558.07|560.47|558.07|560.04|557.64|0
1649672940000|2022-04-11 10:29:00|560.26|557.86|560.26|557.86|560.26|557.86|560.04|557.64|0
1649672950000|2022-04-11 10:29:10|560.16|557.76|560.04|557.64|560.16|557.76|559.94|557.54|0
1649672960000|2022-04-11 10:29:20|560.26|557.86|560.04|557.64|560.26|557.86|560.04|557.64|0
1649672970000|2022-04-11 10:29:30|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1649672980000|2022-04-11 10:29:40|560.04|557.64|560.16|557.76|560.16|557.76|559.94|557.54|0
1649672990000|2022-04-11 10:29:50|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1649673000000|2022-04-11 10:30:00|560.47|558.07|560.26|557.86|560.47|558.07|560.26|557.86|0
1649673010000|2022-04-11 10:30:10|559.83|557.43|559.83|557.43|560.04|557.64|559.83|557.43|0
1649673020000|2022-04-11 10:30:20|559.61|557.21|559.51|557.11|559.61|557.21|559.51|557.11|0
1649673030000|2022-04-11 10:30:30|559.4|557|559.4|557|559.4|557|559.4|557|0
1649673040000|2022-04-11 10:30:40|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1649673050000|2022-04-11 10:30:50|559.61|557.21|559.61|557.21|559.61|557.21|559.61|557.21|0
1649673060000|2022-04-11 10:31:00|559.72|557.32|559.61|557.21|559.72|557.32|559.61|557.21|0
1649673070000|2022-04-11 10:31:10|559.4|557|558.97|556.57|559.4|557|558.97|556.57|0
1649673080000|2022-04-11 10:31:20|558.54|556.14|558.75|556.35|558.75|556.35|558.54|556.14|0
1649673090000|2022-04-11 10:31:30|558.86|556.46|558.86|556.46|558.97|556.57|558.86|556.46|0
1649673100000|2022-04-11 10:31:40|558.75|556.35|559.18|556.78|559.18|556.78|558.75|556.35|0
1649673110000|2022-04-11 10:31:50|559.4|557|559.4|557|559.4|557|559.4|557|0
1649673120000|2022-04-11 10:32:00|559.51|557.11|559.18|556.78|559.51|557.11|559.18|556.78|0
1649673130000|2022-04-11 10:32:10|559.4|557|559.29|556.89|559.4|557|559.29|556.89|0
1649673140000|2022-04-11 10:32:20|559.4|557|559.61|557.21|559.61|557.21|559.4|557|0
1649673150000|2022-04-11 10:32:30|559.4|557|559.4|557|559.4|557|559.4|557|0
1649673160000|2022-04-11 10:32:40|559.83|557.43|560.26|557.86|560.26|557.86|559.83|557.43|0
1649673170000|2022-04-11 10:32:50|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1649673180000|2022-04-11 10:33:00|560.37|557.97|560.04|557.64|560.37|557.97|560.04|557.64|0
1649673190000|2022-04-11 10:33:10|559.94|557.54|560.26|557.86|560.26|557.86|559.94|557.54|0
1649673200000|2022-04-11 10:33:20|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1649673210000|2022-04-11 10:33:30|560.26|557.86|560.91|558.51|560.91|558.51|560.26|557.86|0
1649673220000|2022-04-11 10:33:40|560.69|558.29|560.91|558.51|560.91|558.51|560.69|558.29|0
1649673230000|2022-04-11 10:33:50|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1649673260000|2022-04-11 10:34:20|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1649673270000|2022-04-11 10:34:30|561.34|558.94|561.55|559.15|561.55|559.15|561.34|558.94|0
1649673290000|2022-04-11 10:34:50|561.77|559.37|561.55|559.15|561.77|559.37|561.55|559.15|0
1649673300000|2022-04-11 10:35:00|561.77|559.37|561.34|558.94|561.77|559.37|561.34|558.94|0
1649673310000|2022-04-11 10:35:10|561.12|558.72|561.34|558.94|561.34|558.94|561.12|558.72|0
1649673320000|2022-04-11 10:35:20|561.12|558.72|561.12|558.72|561.34|558.94|561.12|558.72|0
1649673330000|2022-04-11 10:35:30|561.23|558.83|561.12|558.72|561.23|558.83|561.12|558.72|0
1649673340000|2022-04-11 10:35:40|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1649673360000|2022-04-11 10:36:00|561.66|559.26|562.2|559.8|562.2|559.8|561.66|559.26|0
1649673370000|2022-04-11 10:36:10|562.31|559.91|562.41|560.01|562.41|560.01|562.31|559.91|0
1649673380000|2022-04-11 10:36:20|562.2|559.8|562.41|560.01|562.41|560.01|562.2|559.8|0
1649673390000|2022-04-11 10:36:30|562.63|560.23|562.41|560.01|562.63|560.23|562.41|560.01|0
1649673400000|2022-04-11 10:36:40|562.2|559.8|562.2|559.8|562.41|560.01|562.2|559.8|0
1649673410000|2022-04-11 10:36:50|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1649673430000|2022-04-11 10:37:10|562.1|559.7|562.1|559.7|562.1|559.7|561.98|559.58|0
1649673440000|2022-04-11 10:37:20|562.2|559.8|562.2|559.8|562.2|559.8|562.1|559.7|0
1649673460000|2022-04-11 10:37:40|562.1|559.7|562.1|559.7|562.1|559.7|561.98|559.58|0
1649673470000|2022-04-11 10:37:50|561.98|559.58|561.98|559.58|562.1|559.7|561.98|559.58|0
1649673480000|2022-04-11 10:38:00|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1649673490000|2022-04-11 10:38:10|561.98|559.58|561.02|558.62|561.98|559.58|561.02|558.62|0
1649673500000|2022-04-11 10:38:20|560.9|558.5|561.12|558.72|561.12|558.72|560.9|558.5|0
1649673510000|2022-04-11 10:38:30|561.34|558.94|561.55|559.15|561.55|559.15|561.34|558.94|0
1649673520000|2022-04-11 10:38:40|561.34|558.94|561.55|559.15|561.55|559.15|561.34|558.94|0
1649673530000|2022-04-11 10:38:50|561.34|558.94|562.09|559.69|562.09|559.69|561.34|558.94|0
1649673540000|2022-04-11 10:39:00|562.2|559.8|561.77|559.37|562.2|559.8|561.77|559.37|0
1649673550000|2022-04-11 10:39:10|561.66|559.26|561.77|559.37|561.77|559.37|561.66|559.26|0
1649673560000|2022-04-11 10:39:20|561.66|559.26|561.55|559.15|561.77|559.37|561.55|559.15|0
1649673580000|2022-04-11 10:39:40|561.45|559.05|561.45|559.05|561.45|559.05|561.34|558.94|0
1649673590000|2022-04-11 10:39:50|561.55|559.15|561.34|558.94|561.55|559.15|561.34|558.94|0
1649673600000|2022-04-11 10:40:00|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1649673610000|2022-04-11 10:40:10|561.12|558.72|560.9|558.5|561.12|558.72|560.8|558.4|0
1649673620000|2022-04-11 10:40:20|560.8|558.4|560.8|558.4|560.8|558.4|560.69|558.29|0
1649673630000|2022-04-11 10:40:30|560.9|558.5|561.23|558.83|561.23|558.83|560.9|558.5|0
1649673640000|2022-04-11 10:40:40|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1649673650000|2022-04-11 10:40:50|561.55|559.15|561.55|559.15|561.77|559.37|561.55|559.15|0
1649673660000|2022-04-11 10:41:00|561.77|559.37|561.55|559.15|561.77|559.37|561.55|559.15|0
1649673670000|2022-04-11 10:41:10|561.77|559.37|561.55|559.15|561.77|559.37|561.55|559.15|0
1649673680000|2022-04-11 10:41:20|561.45|559.05|561.33|558.93|561.45|559.05|561.33|558.93|0
1649673730000|2022-04-11 10:42:10|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1649673740000|2022-04-11 10:42:20|561.66|559.26|561.55|559.15|561.77|559.37|561.55|559.15|0
1649673770000|2022-04-11 10:42:50|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1649673780000|2022-04-11 10:43:00|561.55|559.15|561.77|559.37|561.77|559.37|561.55|559.15|0
1649673790000|2022-04-11 10:43:10|561.98|559.58|562.09|559.69|562.09|559.69|561.98|559.58|0
1649673800000|2022-04-11 10:43:20|562.2|559.8|561.88|559.48|562.2|559.8|561.88|559.48|0
1649673810000|2022-04-11 10:43:30|561.77|559.37|561.98|559.58|561.98|559.58|561.77|559.37|0
1649673820000|2022-04-11 10:43:40|562.2|559.8|561.98|559.58|562.2|559.8|561.98|559.58|0
1649673830000|2022-04-11 10:43:50|562.2|559.8|562.63|560.23|562.63|560.23|562.2|559.8|0
1649673840000|2022-04-11 10:44:00|562.41|560.01|562.85|560.45|562.85|560.45|562.41|560.01|0
1649673850000|2022-04-11 10:44:10|563.17|560.77|565.01|562.61|565.01|562.61|563.17|560.77|0
1649673860000|2022-04-11 10:44:20|565.12|562.72|564.04|561.64|565.12|562.72|564.04|561.64|0
1649673870000|2022-04-11 10:44:30|564.36|561.96|564.57|562.17|564.57|562.17|564.36|561.96|0
1649673880000|2022-04-11 10:44:40|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1649673890000|2022-04-11 10:44:50|564.36|561.96|564.57|562.17|564.57|562.17|564.36|561.96|0
1649673900000|2022-04-11 10:45:00|564.69|562.29|564.69|562.29|564.79|562.39|564.69|562.29|0
1649673910000|2022-04-11 10:45:10|564.36|561.96|564.57|562.17|564.57|562.17|564.36|561.96|0
1649673920000|2022-04-11 10:45:20|564.79|562.39|564.79|562.39|565.01|562.61|564.79|562.39|0
1649673930000|2022-04-11 10:45:30|565.01|562.61|564.57|562.17|565.01|562.61|564.57|562.17|0
1649673940000|2022-04-11 10:45:40|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1649673950000|2022-04-11 10:45:50|564.47|562.07|564.79|562.39|564.79|562.39|564.47|562.07|0
1649673960000|2022-04-11 10:46:00|565.01|562.61|565.01|562.61|565.01|562.61|564.9|562.5|0
1649673970000|2022-04-11 10:46:10|564.79|562.39|564.57|562.17|564.79|562.39|564.57|562.17|0
1649673980000|2022-04-11 10:46:20|564.36|561.96|564.14|561.74|564.36|561.96|564.14|561.74|0
1649673990000|2022-04-11 10:46:30|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1649674000000|2022-04-11 10:46:40|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1649674010000|2022-04-11 10:46:50|564.36|561.96|564.14|561.74|564.36|561.96|564.14|561.74|0
1649674020000|2022-04-11 10:47:00|563.92|561.52|563.92|561.52|564.04|561.64|563.92|561.52|0
1649674030000|2022-04-11 10:47:10|564.14|561.74|564.57|562.17|564.57|562.17|564.14|561.74|0
1649674040000|2022-04-11 10:47:20|564.36|561.96|563.92|561.52|564.36|561.96|563.92|561.52|0
1649674050000|2022-04-11 10:47:30|563.39|560.99|563.71|561.31|563.71|561.31|563.28|560.88|0
1649674060000|2022-04-11 10:47:40|564.14|561.74|563.28|560.88|564.14|561.74|563.28|560.88|0
1649674070000|2022-04-11 10:47:50|563.06|560.66|562.96|560.56|563.06|560.66|562.84|560.44|0
1649674080000|2022-04-11 10:48:00|563.06|560.66|563.71|561.31|563.71|561.31|563.06|560.66|0
1649674090000|2022-04-11 10:48:10|563.28|560.88|563.06|560.66|563.28|560.88|563.06|560.66|0
1649674100000|2022-04-11 10:48:20|562.63|560.23|562.2|559.8|562.63|560.23|562.2|559.8|0
1649674110000|2022-04-11 10:48:30|561.76|559.36|562.2|559.8|562.2|559.8|561.76|559.36|0
1649674120000|2022-04-11 10:48:40|561.98|559.58|561.76|559.36|561.98|559.58|561.76|559.36|0
1649674130000|2022-04-11 10:48:50|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1649674140000|2022-04-11 10:49:00|561.33|558.93|560.9|558.5|561.33|558.93|560.9|558.5|0
1649674150000|2022-04-11 10:49:10|561.12|558.72|561.01|558.61|561.12|558.72|560.8|558.4|0
1649674160000|2022-04-11 10:49:20|561.12|558.72|561.12|558.72|561.12|558.72|560.9|558.5|0
1649674170000|2022-04-11 10:49:30|561.23|558.83|561.12|558.72|561.33|558.93|561.12|558.72|0
1649674180000|2022-04-11 10:49:40|561.33|558.93|561.12|558.72|561.33|558.93|561.12|558.72|0
1649674190000|2022-04-11 10:49:50|561.33|558.93|561.12|558.72|561.33|558.93|561.12|558.72|0
1649674200000|2022-04-11 10:50:00|560.9|558.5|560.69|558.29|560.9|558.5|560.69|558.29|0
1649674210000|2022-04-11 10:50:10|560.9|558.5|560.58|558.18|560.9|558.5|560.58|558.18|0
1649674220000|2022-04-11 10:50:20|560.9|558.5|561.12|558.72|561.12|558.72|560.8|558.4|0
1649674230000|2022-04-11 10:50:30|560.9|558.5|560.47|558.07|561.12|558.72|560.47|558.07|0
1649674240000|2022-04-11 10:50:40|559.82|557.42|559.82|557.42|559.82|557.42|559.72|557.32|0
1649674250000|2022-04-11 10:50:50|560.04|557.64|559.61|557.21|560.04|557.64|559.61|557.21|0
1649674260000|2022-04-11 10:51:00|559.82|557.42|559.39|556.99|559.82|557.42|559.39|556.99|0
1649674270000|2022-04-11 10:51:10|559.18|556.78|559.82|557.42|559.82|557.42|559.18|556.78|0
1649674280000|2022-04-11 10:51:20|559.61|557.21|559.61|557.21|559.82|557.42|559.61|557.21|0
1649674290000|2022-04-11 10:51:30|559.82|557.42|560.15|557.75|560.15|557.75|559.82|557.42|0
1649674300000|2022-04-11 10:51:40|559.82|557.42|559.61|557.21|559.82|557.42|559.61|557.21|0
1649674310000|2022-04-11 10:51:50|559.39|556.99|559.39|556.99|559.39|556.99|559.18|556.78|0
1649674320000|2022-04-11 10:52:00|559.29|556.89|559.18|556.78|559.29|556.89|559.18|556.78|0
1649674330000|2022-04-11 10:52:10|558.96|556.56|559.18|556.78|559.18|556.78|558.96|556.56|0
1649674340000|2022-04-11 10:52:20|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1649674350000|2022-04-11 10:52:30|559.18|556.78|559.07|556.67|559.18|556.78|559.07|556.67|0
1649674360000|2022-04-11 10:52:40|558.96|556.56|558.75|556.35|558.96|556.56|558.75|556.35|0
1649674370000|2022-04-11 10:52:50|558.86|556.46|559.18|556.78|559.18|556.78|558.86|556.46|0
1649674380000|2022-04-11 10:53:00|558.96|556.56|559.18|556.78|559.18|556.78|558.96|556.56|0
1649674400000|2022-04-11 10:53:20|559.07|556.67|559.29|556.89|559.39|556.99|559.07|556.67|0
1649674410000|2022-04-11 10:53:30|558.96|556.56|558.75|556.35|558.96|556.56|558.75|556.35|0
1649674420000|2022-04-11 10:53:40|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1649674430000|2022-04-11 10:53:50|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1649674440000|2022-04-11 10:54:00|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1649674450000|2022-04-11 10:54:10|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1649674460000|2022-04-11 10:54:20|558.96|556.56|558.75|556.35|558.96|556.56|558.75|556.35|0
1649674470000|2022-04-11 10:54:30|558.96|556.56|558.96|556.56|559.18|556.78|558.96|556.56|0
1649674480000|2022-04-11 10:54:40|559.39|556.99|559.82|557.42|559.82|557.42|559.39|556.99|0
1649674490000|2022-04-11 10:54:50|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1649674500000|2022-04-11 10:55:00|559.82|557.42|560.04|557.64|560.04|557.64|559.82|557.42|0
1649674510000|2022-04-11 10:55:10|559.93|557.53|559.61|557.21|559.93|557.53|559.61|557.21|0
1649674520000|2022-04-11 10:55:20|559.39|556.99|558.96|556.56|559.39|556.99|558.96|556.56|0
1649674530000|2022-04-11 10:55:30|559.07|556.67|558.96|556.56|559.07|556.67|558.96|556.56|0
1649674540000|2022-04-11 10:55:40|558.75|556.35|558.96|556.56|558.96|556.56|558.75|556.35|0
1649674550000|2022-04-11 10:55:50|558.86|556.46|558.53|556.13|558.86|556.46|558.31|555.91|0
1649674560000|2022-04-11 10:56:00|558.31|555.91|558.1|555.7|558.31|555.91|558.1|555.7|0
1649674570000|2022-04-11 10:56:10|557.88|555.48|558.1|555.7|558.1|555.7|557.88|555.48|0
1649674580000|2022-04-11 10:56:20|557.88|555.48|558.1|555.7|558.1|555.7|557.88|555.48|0
1649674590000|2022-04-11 10:56:30|557.88|555.48|558.1|555.7|558.1|555.7|557.88|555.48|0
1649674600000|2022-04-11 10:56:40|558.31|555.91|558.53|556.13|558.53|556.13|558.31|555.91|0
1649674610000|2022-04-11 10:56:50|558.31|555.91|558.75|556.35|558.75|556.35|558.31|555.91|0
1649674620000|2022-04-11 10:57:00|558.53|556.13|558.75|556.35|558.75|556.35|558.53|556.13|0
1649674630000|2022-04-11 10:57:10|558.53|556.13|558.64|556.24|558.64|556.24|558.53|556.13|0
1649674640000|2022-04-11 10:57:20|558.53|556.13|558.53|556.13|558.64|556.24|558.53|556.13|0
1649674650000|2022-04-11 10:57:30|558.31|555.91|558.53|556.13|558.53|556.13|558.31|555.91|0
1649674660000|2022-04-11 10:57:40|558.64|556.24|558.53|556.13|558.64|556.24|558.53|556.13|0
1649674670000|2022-04-11 10:57:50|558.74|556.34|558.53|556.13|558.74|556.34|558.53|556.13|0
1649674680000|2022-04-11 10:58:00|558.31|555.91|558.1|555.7|558.31|555.91|557.88|555.48|0
1649674690000|2022-04-11 10:58:10|557.67|555.27|557.88|555.48|557.88|555.48|557.67|555.27|0
1649674700000|2022-04-11 10:58:20|557.67|555.27|557.67|555.27|557.88|555.48|557.67|555.27|0
1649674710000|2022-04-11 10:58:30|557.45|555.05|557.45|555.05|557.78|555.38|557.45|555.05|0
1649674720000|2022-04-11 10:58:40|557.88|555.48|557.67|555.27|557.88|555.48|557.67|555.27|0
1649674730000|2022-04-11 10:58:50|557.88|555.48|557.45|555.05|557.88|555.48|557.45|555.05|0
1649674740000|2022-04-11 10:59:00|557.67|555.27|557.67|555.27|557.67|555.27|557.35|554.95|0
1649674750000|2022-04-11 10:59:10|558.1|555.7|557.67|555.27|558.1|555.7|557.67|555.27|0
1649674760000|2022-04-11 10:59:20|557.88|555.48|557.45|555.05|557.88|555.48|557.45|555.05|0
1649674770000|2022-04-11 10:59:30|557.24|554.84|557.45|555.05|557.45|555.05|557.24|554.84|0
1649674780000|2022-04-11 10:59:40|557.24|554.84|557.45|555.05|557.56|555.16|557.02|554.62|0
1649674790000|2022-04-11 10:59:50|557.24|554.84|556.81|554.41|557.24|554.84|556.81|554.41|0
1649674800000|2022-04-11 11:00:00|557.02|554.62|556.38|553.98|557.02|554.62|556.38|553.98|0
1649674810000|2022-04-11 11:00:10|556.59|554.19|556.59|554.19|556.81|554.41|556.59|554.19|0
1649674820000|2022-04-11 11:00:20|556.81|554.41|557.02|554.62|557.02|554.62|556.81|554.41|0
1649674830000|2022-04-11 11:00:30|557.24|554.84|557.35|554.95|557.45|555.05|557.24|554.84|0
1649674840000|2022-04-11 11:00:40|557.24|554.84|557.13|554.73|557.24|554.84|556.59|554.19|0
1649674850000|2022-04-11 11:00:50|557.45|555.05|557.02|554.62|557.45|555.05|557.02|554.62|0
1649674860000|2022-04-11 11:01:00|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1649674870000|2022-04-11 11:01:10|557.24|554.84|557.67|555.27|558.1|555.7|557.24|554.84|0
1649674880000|2022-04-11 11:01:20|557.88|555.48|558.53|556.13|558.53|556.13|557.88|555.48|0
1649674890000|2022-04-11 11:01:30|558.43|556.03|558.21|555.81|558.43|556.03|558.1|555.7|0
1649674900000|2022-04-11 11:01:40|558.31|555.91|558.53|556.13|558.53|556.13|558.31|555.91|0
1649674910000|2022-04-11 11:01:50|558.96|556.56|558.53|556.13|558.96|556.56|558.53|556.13|0
1649674920000|2022-04-11 11:02:00|558.31|555.91|558.53|556.13|558.53|556.13|558.31|555.91|0
1649674930000|2022-04-11 11:02:10|558.74|556.34|558.96|556.56|558.96|556.56|558.64|556.24|0
1649674950000|2022-04-11 11:02:30|559.17|556.77|558.74|556.34|559.17|556.77|558.74|556.34|0
1649674960000|2022-04-11 11:02:40|558.86|556.46|558.86|556.46|558.86|556.46|558.74|556.34|0
1649674970000|2022-04-11 11:02:50|558.96|556.56|558.74|556.34|558.96|556.56|558.74|556.34|0
1649674980000|2022-04-11 11:03:00|558.96|556.56|558.74|556.34|558.96|556.56|558.74|556.34|0
1649674990000|2022-04-11 11:03:10|558.86|556.46|558.31|555.91|558.86|556.46|558.31|555.91|0
1649675000000|2022-04-11 11:03:20|558.1|555.7|557.67|555.27|558.1|555.7|557.67|555.27|0
1649675010000|2022-04-11 11:03:30|557.02|554.62|557.02|554.62|557.02|554.62|557.02|554.62|0
1649675020000|2022-04-11 11:03:40|556.81|554.41|557.24|554.84|557.24|554.84|556.81|554.41|0
1649675030000|2022-04-11 11:03:50|556.81|554.41|557.02|554.62|557.02|554.62|556.81|554.41|0
1649675040000|2022-04-11 11:04:00|556.81|554.41|556.81|554.41|556.81|554.41|556.59|554.19|0
1649675050000|2022-04-11 11:04:10|556.59|554.19|557.13|554.73|557.45|555.05|556.59|554.19|0
1649675060000|2022-04-11 11:04:20|557.24|554.84|557.67|555.27|557.67|555.27|557.24|554.84|0
1649675070000|2022-04-11 11:04:30|557.88|555.48|557.88|555.48|557.88|555.48|557.67|555.27|0
1649675080000|2022-04-11 11:04:40|557.67|555.27|557.78|555.38|557.88|555.48|557.67|555.27|0
1649675090000|2022-04-11 11:04:50|557.88|555.48|558.1|555.7|558.1|555.7|557.88|555.48|0
1649675100000|2022-04-11 11:05:00|557.99|555.59|557.67|555.27|558.1|555.7|557.67|555.27|0
1649675110000|2022-04-11 11:05:10|557.45|555.05|557.24|554.84|557.45|555.05|557.24|554.84|0
1649675120000|2022-04-11 11:05:20|557.02|554.62|557.67|555.27|557.67|555.27|557.02|554.62|0
1649675130000|2022-04-11 11:05:30|557.78|555.38|557.88|555.48|557.88|555.48|557.78|555.38|0
1649675140000|2022-04-11 11:05:40|558.1|555.7|557.99|555.59|558.1|555.7|557.88|555.48|0
1649675150000|2022-04-11 11:05:50|557.88|555.48|558.21|555.81|558.31|555.91|557.88|555.48|0
1649675160000|2022-04-11 11:06:00|558.1|555.7|558.1|555.7|558.21|555.81|557.88|555.48|0
1649675170000|2022-04-11 11:06:10|557.45|555.05|557.24|554.84|557.45|555.05|557.24|554.84|0
1649675180000|2022-04-11 11:06:20|557.45|555.05|557.24|554.84|557.45|555.05|557.02|554.62|0
1649675190000|2022-04-11 11:06:30|557.45|555.05|557.02|554.62|557.45|555.05|557.02|554.62|0
1649675200000|2022-04-11 11:06:40|557.45|555.05|557.24|554.84|557.45|555.05|557.24|554.84|0
1649675220000|2022-04-11 11:07:00|557.02|554.62|556.81|554.41|557.02|554.62|556.81|554.41|0
1649675230000|2022-04-11 11:07:10|556.59|554.19|556.81|554.41|556.81|554.41|556.59|554.19|0
1649675240000|2022-04-11 11:07:20|556.92|554.52|557.13|554.73|557.24|554.84|556.92|554.52|0
1649675250000|2022-04-11 11:07:30|557.67|555.27|557.45|555.05|557.67|555.27|557.45|555.05|0
1649675260000|2022-04-11 11:07:40|557.56|555.16|557.88|555.48|557.88|555.48|557.56|555.16|0
1649675270000|2022-04-11 11:07:50|557.67|555.27|557.45|555.05|557.67|555.27|557.45|555.05|0
1649675280000|2022-04-11 11:08:00|558.1|555.7|558.31|555.91|558.31|555.91|558.1|555.7|0
1649675290000|2022-04-11 11:08:10|558.53|556.13|558.74|556.34|558.96|556.56|558.53|556.13|0
1649675300000|2022-04-11 11:08:20|558.85|556.45|559.6|557.2|559.6|557.2|558.85|556.45|0
1649675310000|2022-04-11 11:08:30|559.82|557.42|560.04|557.64|560.04|557.64|559.82|557.42|0
1649675320000|2022-04-11 11:08:40|559.39|556.99|558.74|556.34|559.39|556.99|558.74|556.34|0
1649675330000|2022-04-11 11:08:50|558.96|556.56|558.74|556.34|559.07|556.67|558.74|556.34|0
1649675340000|2022-04-11 11:09:00|558.96|556.56|559.07|556.67|559.29|556.89|558.96|556.56|0
1649675350000|2022-04-11 11:09:10|559.17|556.77|559.29|556.89|559.29|556.89|558.96|556.56|0
1649675360000|2022-04-11 11:09:20|558.96|556.56|559.17|556.77|559.17|556.77|558.96|556.56|0
1649675370000|2022-04-11 11:09:30|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1649675380000|2022-04-11 11:09:40|559.07|556.67|559.39|556.99|559.39|556.99|559.07|556.67|0
1649675390000|2022-04-11 11:09:50|559.29|556.89|558.96|556.56|559.39|556.99|558.96|556.56|0
1649675400000|2022-04-11 11:10:00|558.74|556.34|558.53|556.13|558.96|556.56|558.53|556.13|0
1649675410000|2022-04-11 11:10:10|557.88|555.48|557.67|555.27|557.88|555.48|557.67|555.27|0
1649675420000|2022-04-11 11:10:20|557.88|555.48|557.78|555.38|557.88|555.48|557.67|555.27|0
1649675430000|2022-04-11 11:10:30|557.67|555.27|557.88|555.48|557.88|555.48|557.45|555.05|0
1649675440000|2022-04-11 11:10:40|557.78|555.38|557.78|555.38|557.78|555.38|557.78|555.38|0
1649675450000|2022-04-11 11:10:50|557.88|555.48|557.99|555.59|557.99|555.59|557.88|555.48|0
1649675460000|2022-04-11 11:11:00|558.1|555.7|558.53|556.13|558.53|556.13|558.1|555.7|0
1649675470000|2022-04-11 11:11:10|558.42|556.02|558.31|555.91|558.42|556.02|558.31|555.91|0
1649675480000|2022-04-11 11:11:20|558.53|556.13|558.31|555.91|558.53|556.13|558.31|555.91|0
1649675490000|2022-04-11 11:11:30|558.53|556.13|558.74|556.34|558.74|556.34|558.53|556.13|0
1649675500000|2022-04-11 11:11:40|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1649675510000|2022-04-11 11:11:50|558.74|556.34|558.96|556.56|558.96|556.56|558.74|556.34|0
1649675520000|2022-04-11 11:12:00|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1649675530000|2022-04-11 11:12:10|558.31|555.91|558.64|556.24|558.64|556.24|558.31|555.91|0
1649675540000|2022-04-11 11:12:20|558.53|556.13|558.74|556.34|558.74|556.34|558.53|556.13|0
1649675550000|2022-04-11 11:12:30|558.96|556.56|558.85|556.45|558.96|556.56|558.85|556.45|0
1649675560000|2022-04-11 11:12:40|558.96|556.56|559.17|556.77|559.28|556.88|558.96|556.56|0
1649675570000|2022-04-11 11:12:50|559.28|556.88|559.39|556.99|559.6|557.2|559.28|556.88|0
1649675580000|2022-04-11 11:13:00|559.6|557.2|559.39|556.99|559.6|557.2|559.39|556.99|0
1649675590000|2022-04-11 11:13:10|559.28|556.88|559.39|556.99|559.39|556.99|559.17|556.77|0
1649675600000|2022-04-11 11:13:20|559.6|557.2|559.6|557.2|559.72|557.32|559.6|557.2|0
1649675620000|2022-04-11 11:13:40|559.72|557.32|560.03|557.63|560.03|557.63|559.72|557.32|0
1649675630000|2022-04-11 11:13:50|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1649675640000|2022-04-11 11:14:00|560.03|557.63|560.25|557.85|560.25|557.85|560.03|557.63|0
1649675650000|2022-04-11 11:14:10|560.47|558.07|560.25|557.85|560.47|558.07|560.25|557.85|0
1649675660000|2022-04-11 11:14:20|560.03|557.63|559.93|557.53|560.03|557.63|559.93|557.53|0
1649675670000|2022-04-11 11:14:30|560.03|557.63|559.6|557.2|560.03|557.63|559.5|557.1|0
1649675690000|2022-04-11 11:14:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1649675700000|2022-04-11 11:15:00|559.6|557.2|560.25|557.85|560.68|558.28|559.6|557.2|0
1649675710000|2022-04-11 11:15:10|560.58|558.18|560.36|557.96|560.58|558.18|560.36|557.96|0
1649675720000|2022-04-11 11:15:20|560.47|558.07|560.9|558.5|560.9|558.5|560.46|558.06|0
1649675730000|2022-04-11 11:15:30|561.11|558.71|560.9|558.5|561.11|558.71|560.9|558.5|0
1649675740000|2022-04-11 11:15:40|560.79|558.39|560.9|558.5|560.9|558.5|560.46|558.06|0
1649675750000|2022-04-11 11:15:50|561.22|558.82|561.33|558.93|561.33|558.93|561.22|558.82|0
1649675760000|2022-04-11 11:16:00|560.9|558.5|561.22|558.82|561.33|558.93|560.9|558.5|0
1649675770000|2022-04-11 11:16:10|561.11|558.71|560.79|558.39|561.11|558.71|560.68|558.28|0
1649675780000|2022-04-11 11:16:20|560.68|558.28|560.9|558.5|560.9|558.5|560.68|558.28|0
1649675790000|2022-04-11 11:16:30|560.79|558.39|560.68|558.28|560.79|558.39|560.68|558.28|0
1649675800000|2022-04-11 11:16:40|560.58|558.18|561.01|558.61|561.01|558.61|560.58|558.18|0
1649675810000|2022-04-11 11:16:50|560.9|558.5|561.11|558.71|561.11|558.71|560.9|558.5|0
1649675820000|2022-04-11 11:17:00|561.01|558.61|561.11|558.71|561.11|558.71|560.9|558.5|0
1649675830000|2022-04-11 11:17:10|561.33|558.93|561.54|559.14|561.54|559.14|561.33|558.93|0
1649675840000|2022-04-11 11:17:20|561.33|558.93|561.44|559.04|561.54|559.14|561.33|558.93|0
1649675850000|2022-04-11 11:17:30|561.54|559.14|561.44|559.04|561.54|559.14|561.44|559.04|0
1649675860000|2022-04-11 11:17:40|561.33|558.93|561.33|558.93|561.44|559.04|561.33|558.93|0
1649675870000|2022-04-11 11:17:50|561.44|559.04|561.22|558.82|561.44|559.04|561.22|558.82|0
1649675880000|2022-04-11 11:18:00|561.11|558.71|561.11|558.71|561.33|558.93|561.11|558.71|0
1649675890000|2022-04-11 11:18:10|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1649675900000|2022-04-11 11:18:20|561.33|558.93|562.19|559.79|562.19|559.79|561.33|558.93|0
1649675910000|2022-04-11 11:18:30|561.97|559.57|562.19|559.79|562.19|559.79|561.76|559.36|0
1649675920000|2022-04-11 11:18:40|562.41|560.01|562.3|559.9|562.41|560.01|562.19|559.79|0
1649675930000|2022-04-11 11:18:50|562.41|560.01|562.3|559.9|562.41|560.01|562.3|559.9|0
1649675940000|2022-04-11 11:19:00|562.19|559.79|562.41|560.01|562.41|560.01|562.19|559.79|0
1649675950000|2022-04-11 11:19:10|562.62|560.22|562.41|560.01|562.62|560.22|562.3|559.9|0
1649675960000|2022-04-11 11:19:20|562.62|560.22|562.84|560.44|562.84|560.44|562.62|560.22|0
1649675970000|2022-04-11 11:19:30|562.62|560.22|562.84|560.44|562.84|560.44|562.62|560.22|0
1649675980000|2022-04-11 11:19:40|563.05|560.65|562.62|560.22|563.05|560.65|562.62|560.22|0
1649675990000|2022-04-11 11:19:50|562.73|560.33|562.62|560.22|563.05|560.65|562.62|560.22|0
1649676000000|2022-04-11 11:20:00|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1649676010000|2022-04-11 11:20:10|563.05|560.65|563.7|561.3|563.7|561.3|563.05|560.65|0
1649676020000|2022-04-11 11:20:20|563.27|560.87|563.05|560.65|563.49|561.09|563.05|560.65|0
1649676030000|2022-04-11 11:20:30|563.27|560.87|562.84|560.44|563.27|560.87|562.84|560.44|0
1649676040000|2022-04-11 11:20:40|563.27|560.87|563.49|561.09|563.49|561.09|563.27|560.87|0
1649676050000|2022-04-11 11:20:50|563.27|560.87|563.7|561.3|563.7|561.3|563.27|560.87|0
1649676060000|2022-04-11 11:21:00|563.49|561.09|563.92|561.52|563.92|561.52|563.49|561.09|0
1649676090000|2022-04-11 11:21:30|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1649676100000|2022-04-11 11:21:40|563.49|561.09|563.6|561.2|563.7|561.3|563.49|561.09|0
1649676110000|2022-04-11 11:21:50|563.49|561.09|563.92|561.52|563.92|561.52|563.49|561.09|0
1649676120000|2022-04-11 11:22:00|563.81|561.41|562.41|560.01|563.81|561.41|562.41|560.01|0
1649676130000|2022-04-11 11:22:10|562.62|560.22|562.62|560.22|562.84|560.44|562.62|560.22|0
1649676140000|2022-04-11 11:22:20|562.84|560.44|562.73|560.33|562.84|560.44|562.73|560.33|0
1649676150000|2022-04-11 11:22:30|562.84|560.44|563.05|560.65|563.05|560.65|562.84|560.44|0
1649676160000|2022-04-11 11:22:40|562.73|560.33|562.41|560.01|562.73|560.33|562.41|560.01|0
1649676170000|2022-04-11 11:22:50|562.62|560.22|562.41|560.01|562.62|560.22|562.41|560.01|0
1649676180000|2022-04-11 11:23:00|562.4|560|562.62|560.22|562.62|560.22|562.4|560|0
1649676190000|2022-04-11 11:23:10|562.84|560.44|562.84|560.44|563.05|560.65|562.84|560.44|0
1649676200000|2022-04-11 11:23:20|563.05|560.65|563.27|560.87|563.27|560.87|563.05|560.65|0
1649676210000|2022-04-11 11:23:30|563.05|560.65|563.16|560.76|563.16|560.76|563.05|560.65|0
1649676220000|2022-04-11 11:23:40|563.27|560.87|563.05|560.65|563.27|560.87|563.05|560.65|0
1649676230000|2022-04-11 11:23:50|563.48|561.08|563.48|561.08|563.7|561.3|563.48|561.08|0
1649676240000|2022-04-11 11:24:00|563.7|561.3|563.48|561.08|563.7|561.3|563.48|561.08|0
1649676250000|2022-04-11 11:24:10|563.38|560.98|563.48|561.08|563.48|561.08|563.38|560.98|0
1649676260000|2022-04-11 11:24:20|563.38|560.98|562.84|560.44|563.48|561.08|562.84|560.44|0
1649676270000|2022-04-11 11:24:30|562.4|560|562.4|560|562.4|560|562.4|560|0
1649676280000|2022-04-11 11:24:40|562.52|560.12|562.4|560|562.52|560.12|562.4|560|0
1649676290000|2022-04-11 11:24:50|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1649676300000|2022-04-11 11:25:00|562.84|560.44|563.05|560.65|563.27|560.87|562.84|560.44|0
1649676310000|2022-04-11 11:25:10|563.16|560.76|562.84|560.44|563.16|560.76|562.84|560.44|0
1649676330000|2022-04-11 11:25:30|563.05|560.65|563.27|560.87|563.27|560.87|563.05|560.65|0
1649676340000|2022-04-11 11:25:40|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1649676350000|2022-04-11 11:25:50|564.13|561.73|563.7|561.3|564.13|561.73|563.7|561.3|0
1649676360000|2022-04-11 11:26:00|563.48|561.08|563.27|560.87|563.48|561.08|563.27|560.87|0
1649676370000|2022-04-11 11:26:10|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1649676380000|2022-04-11 11:26:20|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1649676390000|2022-04-11 11:26:30|563.92|561.52|563.7|561.3|563.92|561.52|563.7|561.3|0
1649676400000|2022-04-11 11:26:40|563.6|561.2|563.05|560.65|563.7|561.3|563.05|560.65|0
1649676410000|2022-04-11 11:26:50|563.27|560.87|562.84|560.44|563.27|560.87|562.84|560.44|0
1649676420000|2022-04-11 11:27:00|562.73|560.33|562.73|560.33|562.84|560.44|562.73|560.33|0
1649676430000|2022-04-11 11:27:10|562.84|560.44|562.4|560|562.84|560.44|562.4|560|0
1649676440000|2022-04-11 11:27:20|562.62|560.22|562.84|560.44|562.84|560.44|562.4|560|0
1649676450000|2022-04-11 11:27:30|562.62|560.22|562.19|559.79|562.62|560.22|562.19|559.79|0
1649676460000|2022-04-11 11:27:40|562.4|560|562.19|559.79|562.4|560|562.19|559.79|0
1649676470000|2022-04-11 11:27:50|562.4|560|562.4|560|562.4|560|562.4|560|0
1649676480000|2022-04-11 11:28:00|562.19|559.79|562.52|560.12|562.52|560.12|562.19|559.79|0
1649676490000|2022-04-11 11:28:10|562.62|560.22|562.73|560.33|562.84|560.44|562.62|560.22|0
1649676500000|2022-04-11 11:28:20|562.52|560.12|562.19|559.79|562.52|560.12|562.19|559.79|0
1649676510000|2022-04-11 11:28:30|562.4|560|562.4|560|562.4|560|562.19|559.79|0
1649676520000|2022-04-11 11:28:40|562.19|559.79|562.08|559.68|562.19|559.79|561.97|559.57|0
1649676530000|2022-04-11 11:28:50|561.87|559.47|562.19|559.79|562.19|559.79|561.87|559.47|0
1649676540000|2022-04-11 11:29:00|562.08|559.68|562.19|559.79|562.19|559.79|561.97|559.57|0
1649676550000|2022-04-11 11:29:10|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1649676560000|2022-04-11 11:29:20|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1649676570000|2022-04-11 11:29:30|561.54|559.14|561.54|559.14|561.76|559.36|561.54|559.14|0
1649676580000|2022-04-11 11:29:40|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1649676590000|2022-04-11 11:29:50|561.97|559.57|561.87|559.47|561.97|559.57|561.87|559.47|0
1649676600000|2022-04-11 11:30:00|561.76|559.36|561.97|559.57|561.97|559.57|561.76|559.36|0
1649676610000|2022-04-11 11:30:10|562.19|559.79|562.4|560|562.4|560|562.19|559.79|0
1649676620000|2022-04-11 11:30:20|562.52|560.12|562.4|560|562.52|560.12|562.4|560|0
1649676630000|2022-04-11 11:30:30|562.19|559.79|562.4|560|562.4|560|562.19|559.79|0
1649676640000|2022-04-11 11:30:40|563.27|560.87|563.27|560.87|563.27|560.87|563.05|560.65|0
1649676650000|2022-04-11 11:30:50|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1649676660000|2022-04-11 11:31:00|563.27|560.87|563.7|561.3|563.7|561.3|563.27|560.87|0
1649676670000|2022-04-11 11:31:10|563.92|561.52|563.7|561.3|564.13|561.73|563.7|561.3|0
1649676680000|2022-04-11 11:31:20|563.92|561.52|563.92|561.52|563.92|561.52|563.92|561.52|0
1649676690000|2022-04-11 11:31:30|563.7|561.3|563.6|561.2|563.7|561.3|563.48|561.08|0
1649676700000|2022-04-11 11:31:40|563.48|561.08|563.7|561.3|563.7|561.3|563.48|561.08|0
1649676710000|2022-04-11 11:31:50|563.92|561.52|563.48|561.08|563.92|561.52|563.48|561.08|0
1649676720000|2022-04-11 11:32:00|563.27|560.87|563.92|561.52|563.92|561.52|563.27|560.87|0
1649676730000|2022-04-11 11:32:10|563.7|561.3|563.91|561.51|564.13|561.73|563.7|561.3|0
1649676740000|2022-04-11 11:32:20|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1649676750000|2022-04-11 11:32:30|564.35|561.95|564.35|561.95|564.35|561.95|564.13|561.73|0
1649676760000|2022-04-11 11:32:40|564.13|561.73|563.91|561.51|564.13|561.73|563.91|561.51|0
1649676780000|2022-04-11 11:33:00|563.81|561.41|563.48|561.08|563.91|561.51|563.48|561.08|0
1649676790000|2022-04-11 11:33:10|563.27|560.87|563.48|561.08|563.59|561.19|563.27|560.87|0
1649676800000|2022-04-11 11:33:20|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1649676810000|2022-04-11 11:33:30|563.48|561.08|563.48|561.08|563.59|561.19|563.48|561.08|0
1649676820000|2022-04-11 11:33:40|563.7|561.3|563.48|561.08|563.7|561.3|563.48|561.08|0
1649676830000|2022-04-11 11:33:50|563.38|560.98|563.38|560.98|563.38|560.98|563.38|560.98|0
1649676840000|2022-04-11 11:34:00|563.48|561.08|563.48|561.08|563.48|561.08|563.27|560.87|0
1649676850000|2022-04-11 11:34:10|563.7|561.3|563.7|561.3|563.91|561.51|563.7|561.3|0
1649676860000|2022-04-11 11:34:20|563.91|561.51|563.91|561.51|563.91|561.51|563.81|561.41|0
1649676870000|2022-04-11 11:34:30|563.7|561.3|563.91|561.51|564.13|561.73|563.7|561.3|0
1649676880000|2022-04-11 11:34:40|564.13|561.73|564.13|561.73|564.35|561.95|564.13|561.73|0
1649676890000|2022-04-11 11:34:50|564.35|561.95|563.91|561.51|564.35|561.95|563.91|561.51|0
1649676900000|2022-04-11 11:35:00|564.03|561.63|564.35|561.95|564.35|561.95|564.03|561.63|0
1649676910000|2022-04-11 11:35:10|564.13|561.73|563.91|561.51|564.13|561.73|563.91|561.51|0
1649676920000|2022-04-11 11:35:20|564.13|561.73|564.03|561.63|564.13|561.73|564.03|561.63|0
1649676930000|2022-04-11 11:35:30|564.35|561.95|564.56|562.16|564.56|562.16|564.13|561.73|0
1649676940000|2022-04-11 11:35:40|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1649676950000|2022-04-11 11:35:50|564.56|562.16|564.56|562.16|564.56|562.16|564.56|562.16|0
1649676960000|2022-04-11 11:36:00|565|562.6|564.78|562.38|565|562.6|564.78|562.38|0
1649676970000|2022-04-11 11:36:10|564.56|562.16|564.13|561.73|564.56|562.16|564.13|561.73|0
1649676980000|2022-04-11 11:36:20|563.91|561.51|563.7|561.3|563.91|561.51|563.7|561.3|0
1649676990000|2022-04-11 11:36:30|564.13|561.73|563.91|561.51|564.13|561.73|563.91|561.51|0
1649677000000|2022-04-11 11:36:40|564.13|561.73|565.43|563.03|565.43|563.03|564.13|561.73|0
1649677010000|2022-04-11 11:36:50|565.21|562.81|565.64|563.24|565.64|563.24|565.21|562.81|0
1649677020000|2022-04-11 11:37:00|565.43|563.03|565.21|562.81|565.43|563.03|565.21|562.81|0
1649677030000|2022-04-11 11:37:10|565.43|563.03|564.78|562.38|565.43|563.03|564.78|562.38|0
1649677040000|2022-04-11 11:37:20|564.99|562.59|564.89|562.49|564.99|562.59|564.78|562.38|0
1649677050000|2022-04-11 11:37:30|564.78|562.38|565.43|563.03|565.64|563.24|564.78|562.38|0
1649677060000|2022-04-11 11:37:40|565.64|563.24|565.21|562.81|565.64|563.24|565.21|562.81|0
1649677070000|2022-04-11 11:37:50|564.78|562.38|564.99|562.59|564.99|562.59|564.78|562.38|0
1649677080000|2022-04-11 11:38:00|565.11|562.71|564.56|562.16|565.11|562.71|564.56|562.16|0
1649677090000|2022-04-11 11:38:10|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1649677100000|2022-04-11 11:38:20|565.21|562.81|565.21|562.81|565.43|563.03|564.99|562.59|0
1649677110000|2022-04-11 11:38:30|564.78|562.38|565.21|562.81|565.21|562.81|564.78|562.38|0
1649677120000|2022-04-11 11:38:40|565.32|562.92|565.21|562.81|565.32|562.92|565.21|562.81|0
1649677130000|2022-04-11 11:38:50|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1649677140000|2022-04-11 11:39:00|565.21|562.81|565.64|563.24|565.86|563.46|565.11|562.71|0
1649677150000|2022-04-11 11:39:10|566.08|563.68|566.51|564.11|566.51|564.11|565.86|563.46|0
1649677160000|2022-04-11 11:39:20|566.29|563.89|567.16|564.76|567.16|564.76|566.29|563.89|0
1649677170000|2022-04-11 11:39:30|566.94|564.54|566.51|564.11|566.94|564.54|566.51|564.11|0
1649677180000|2022-04-11 11:39:40|566.29|563.89|567.16|564.76|567.16|564.76|566.29|563.89|0
1649677190000|2022-04-11 11:39:50|567.59|565.19|567.59|565.19|567.59|565.19|567.37|564.97|0
1649677200000|2022-04-11 11:40:00|567.81|565.41|568.02|565.62|568.02|565.62|567.81|565.41|0
1649677210000|2022-04-11 11:40:10|567.37|564.97|567.59|565.19|567.59|565.19|567.37|564.97|0
1649677220000|2022-04-11 11:40:20|567.81|565.41|568.02|565.62|568.02|565.62|567.81|565.41|0
1649677230000|2022-04-11 11:40:30|567.92|565.52|568.24|565.84|568.24|565.84|567.92|565.52|0
1649677240000|2022-04-11 11:40:40|568.14|565.74|568.02|565.62|568.14|565.74|568.02|565.62|0
1649677250000|2022-04-11 11:40:50|567.92|565.52|568.02|565.62|568.02|565.62|567.92|565.52|0
1649677260000|2022-04-11 11:41:00|567.92|565.52|568.24|565.84|568.24|565.84|567.92|565.52|0
1649677270000|2022-04-11 11:41:10|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1649677280000|2022-04-11 11:41:20|568.24|565.84|568.46|566.06|568.46|566.06|568.24|565.84|0
1649677290000|2022-04-11 11:41:30|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1649677300000|2022-04-11 11:41:40|567.81|565.41|567.59|565.19|567.81|565.41|567.59|565.19|0
1649677310000|2022-04-11 11:41:50|567.37|564.97|567.59|565.19|567.59|565.19|567.37|564.97|0
1649677320000|2022-04-11 11:42:00|567.81|565.41|567.59|565.19|567.81|565.41|567.37|564.97|0
1649677330000|2022-04-11 11:42:10|568.24|565.84|569.11|566.71|569.11|566.71|568.24|565.84|0
1649677340000|2022-04-11 11:42:20|569.32|566.92|569.54|567.14|569.54|567.14|568.67|566.27|0
1649677350000|2022-04-11 11:42:30|569.32|566.92|569.54|567.14|569.54|567.14|569.32|566.92|0
1649677360000|2022-04-11 11:42:40|569.11|566.71|569.54|567.14|569.54|567.14|569.11|566.71|0
1649677370000|2022-04-11 11:42:50|569.32|566.92|569.54|567.14|569.76|567.36|569.32|566.92|0
1649677380000|2022-04-11 11:43:00|570.19|567.79|569.98|567.58|570.19|567.79|569.87|567.47|0
1649677390000|2022-04-11 11:43:10|569.76|567.36|569.76|567.36|569.87|567.47|569.76|567.36|0
1649677410000|2022-04-11 11:43:30|570.19|567.79|569.54|567.14|570.19|567.79|569.54|567.14|0
1649677420000|2022-04-11 11:43:40|569.32|566.92|569.22|566.82|569.32|566.92|569.22|566.82|0
1649677430000|2022-04-11 11:43:50|569.32|566.92|569.54|567.14|569.76|567.36|569.32|566.92|0
1649677440000|2022-04-11 11:44:00|569.65|567.25|569.65|567.25|569.65|567.25|569.65|567.25|0
1649677450000|2022-04-11 11:44:10|569.54|567.14|569.76|567.36|569.76|567.36|569.54|567.14|0
1649677460000|2022-04-11 11:44:20|569.54|567.14|569.32|566.92|569.76|567.36|569.32|566.92|0
1649677470000|2022-04-11 11:44:30|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1649677480000|2022-04-11 11:44:40|569.54|567.14|569.76|567.36|569.76|567.36|569.54|567.14|0
1649677490000|2022-04-11 11:44:50|569.65|567.25|569.11|566.71|569.65|567.25|569.11|566.71|0
1649677500000|2022-04-11 11:45:00|569.44|567.04|569.32|566.92|569.44|567.04|569.11|566.71|0
1649677510000|2022-04-11 11:45:10|569.54|567.14|569.54|567.14|569.54|567.14|569.44|567.04|0
1649677520000|2022-04-11 11:45:20|569.32|566.92|569.76|567.36|569.76|567.36|569.32|566.92|0
1649677530000|2022-04-11 11:45:30|569.87|567.47|569.76|567.36|569.87|567.47|569.65|567.25|0
1649677540000|2022-04-11 11:45:40|569.65|567.25|569.11|566.71|569.65|567.25|569.11|566.71|0
1649677550000|2022-04-11 11:45:50|568.89|566.49|568.46|566.06|568.89|566.49|568.46|566.06|0
1649677560000|2022-04-11 11:46:00|568.35|565.95|568.46|566.06|568.46|566.06|568.24|565.84|0
1649677570000|2022-04-11 11:46:10|568.35|565.95|568.35|565.95|568.35|565.95|568.35|565.95|0
1649677580000|2022-04-11 11:46:20|568.24|565.84|568.14|565.74|568.24|565.84|568.14|565.74|0
1649677590000|2022-04-11 11:46:30|568.24|565.84|568.35|565.95|568.35|565.95|568.24|565.84|0
1649677600000|2022-04-11 11:46:40|568.46|566.06|568.89|566.49|569|566.6|568.46|566.06|0
1649677610000|2022-04-11 11:46:50|568.46|566.06|568.67|566.27|568.67|566.27|568.46|566.06|0
1649677620000|2022-04-11 11:47:00|568.57|566.17|568.24|565.84|568.57|566.17|568.24|565.84|0
1649677630000|2022-04-11 11:47:10|568.46|566.06|568.89|566.49|568.89|566.49|568.46|566.06|0
1649677640000|2022-04-11 11:47:20|569.11|566.71|569.32|566.92|569.54|567.14|569.11|566.71|0
1649677650000|2022-04-11 11:47:30|569.44|567.04|569.76|567.36|569.76|567.36|569.44|567.04|0
1649677660000|2022-04-11 11:47:40|569.54|567.14|569.54|567.14|569.54|567.14|569.54|567.14|0
1649677670000|2022-04-11 11:47:50|569.32|566.92|569.32|566.92|569.32|566.92|569.32|566.92|0
1649677680000|2022-04-11 11:48:00|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1649677690000|2022-04-11 11:48:10|569.32|566.92|569.22|566.82|569.32|566.92|569.22|566.82|0
1649677700000|2022-04-11 11:48:20|569.32|566.92|569.22|566.82|569.32|566.92|569.22|566.82|0
1649677710000|2022-04-11 11:48:30|569.11|566.71|569|566.6|569.11|566.71|568.89|566.49|0
1649677720000|2022-04-11 11:48:40|569.11|566.71|569.76|567.36|569.76|567.36|569.11|566.71|0
1649677730000|2022-04-11 11:48:50|569.87|567.47|569.76|567.36|569.97|567.57|569.76|567.36|0
1649677750000|2022-04-11 11:49:10|569.32|566.92|568.89|566.49|569.32|566.92|568.89|566.49|0
1649677770000|2022-04-11 11:49:30|569.11|566.71|568.89|566.49|569.11|566.71|568.89|566.49|0
1649677780000|2022-04-11 11:49:40|569|566.6|569|566.6|569|566.6|569|566.6|0
1649677790000|2022-04-11 11:49:50|569.11|566.71|569|566.6|569.11|566.71|569|566.6|0
1649677800000|2022-04-11 11:50:00|568.89|566.49|568.67|566.27|568.89|566.49|568.67|566.27|0
1649677810000|2022-04-11 11:50:10|568.46|566.06|568.79|566.39|568.89|566.49|568.46|566.06|0
1649677820000|2022-04-11 11:50:20|568.89|566.49|569.32|566.92|569.32|566.92|568.89|566.49|0
1649677830000|2022-04-11 11:50:30|569.54|567.14|569.32|566.92|569.54|567.14|569.32|566.92|0
1649677840000|2022-04-11 11:50:40|569.11|566.71|569.11|566.71|569.22|566.82|569.11|566.71|0
1649677850000|2022-04-11 11:50:50|569.22|566.82|569.32|566.92|569.32|566.92|569.22|566.82|0
1649677860000|2022-04-11 11:51:00|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1649677870000|2022-04-11 11:51:10|569.32|566.92|569.32|566.92|569.32|566.92|569.32|566.92|0
1649677880000|2022-04-11 11:51:20|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1649677890000|2022-04-11 11:51:30|569.22|566.82|569.22|566.82|569.22|566.82|569.11|566.71|0
1649677900000|2022-04-11 11:51:40|569.32|566.92|569.54|567.14|569.54|567.14|569.32|566.92|0
1649677910000|2022-04-11 11:51:50|569.44|567.04|569.32|566.92|569.44|567.04|569.32|566.92|0
1649677920000|2022-04-11 11:52:00|569.11|566.71|569.11|566.71|569.32|566.92|569.11|566.71|0
1649677930000|2022-04-11 11:52:10|569.32|566.92|569.44|567.04|569.44|567.04|569.32|566.92|0
1649677940000|2022-04-11 11:52:20|569.54|567.14|569.32|566.92|569.54|567.14|569.32|566.92|0
1649677950000|2022-04-11 11:52:30|569.11|566.71|569.32|566.92|569.32|566.92|569.11|566.71|0
1649677960000|2022-04-11 11:52:40|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1649677970000|2022-04-11 11:52:50|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1649677990000|2022-04-11 11:53:10|568.78|566.38|568.35|565.95|568.78|566.38|568.35|565.95|0
1649678000000|2022-04-11 11:53:20|568.46|566.06|568.24|565.84|568.46|566.06|568.24|565.84|0
1649678010000|2022-04-11 11:53:30|568.13|565.73|567.81|565.41|568.13|565.73|567.81|565.41|0
1649678020000|2022-04-11 11:53:40|568.46|566.06|568.35|565.95|568.46|566.06|568.35|565.95|0
1649678030000|2022-04-11 11:53:50|568.67|566.27|569.11|566.71|569.11|566.71|568.67|566.27|0
1649678040000|2022-04-11 11:54:00|568.89|566.49|569.76|567.36|569.76|567.36|568.89|566.49|0
1649678050000|2022-04-11 11:54:10|570.19|567.79|569.97|567.57|570.19|567.79|569.76|567.36|0
1649678060000|2022-04-11 11:54:20|569.76|567.36|569.76|567.36|569.87|567.47|569.76|567.36|0
1649678070000|2022-04-11 11:54:30|569.54|567.14|569.54|567.14|569.54|567.14|569.32|566.92|0
1649678080000|2022-04-11 11:54:40|569.65|567.25|569.76|567.36|569.76|567.36|569.65|567.25|0
1649678090000|2022-04-11 11:54:50|569.54|567.14|569.32|566.92|569.54|567.14|569.32|566.92|0
1649678100000|2022-04-11 11:55:00|569.54|567.14|569.54|567.14|569.54|567.14|569.32|566.92|0
1649678110000|2022-04-11 11:55:10|569.32|566.92|569.44|567.04|569.44|567.04|569.32|566.92|0
1649678120000|2022-04-11 11:55:20|569.54|567.14|569.65|567.25|569.76|567.36|569.54|567.14|0
1649678130000|2022-04-11 11:55:30|569.76|567.36|569.76|567.36|569.97|567.57|569.76|567.36|0
1649678140000|2022-04-11 11:55:40|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1649678150000|2022-04-11 11:55:50|570.19|567.79|570.09|567.69|570.19|567.79|569.97|567.57|0
1649678160000|2022-04-11 11:56:00|570.19|567.79|569.76|567.36|570.19|567.79|569.76|567.36|0
1649678170000|2022-04-11 11:56:10|569.87|567.47|569.76|567.36|569.87|567.47|569.76|567.36|0
1649678180000|2022-04-11 11:56:20|569.87|567.47|569.87|567.47|569.97|567.57|569.87|567.47|0
1649678190000|2022-04-11 11:56:30|569.54|567.14|569.43|567.03|569.54|567.14|569.32|566.92|0
1649678200000|2022-04-11 11:56:40|569.76|567.36|569.11|566.71|569.76|567.36|569.11|566.71|0
1649678210000|2022-04-11 11:56:50|569.32|566.92|569.11|566.71|569.32|566.92|569.11|566.71|0
1649678220000|2022-04-11 11:57:00|569.22|566.82|568.89|566.49|569.22|566.82|568.89|566.49|0
1649678230000|2022-04-11 11:57:10|568.67|566.27|568.89|566.49|568.89|566.49|568.67|566.27|0
1649678240000|2022-04-11 11:57:20|569.11|566.71|569.54|567.14|569.54|567.14|569.1|566.7|0
1649678250000|2022-04-11 11:57:30|569.32|566.92|568.89|566.49|569.32|566.92|568.89|566.49|0
1649678260000|2022-04-11 11:57:40|568.67|566.27|569|566.6|569|566.6|568.67|566.27|0
1649678270000|2022-04-11 11:57:50|568.89|566.49|569.54|567.14|569.54|567.14|568.89|566.49|0
1649678280000|2022-04-11 11:58:00|569.32|566.92|569.32|566.92|569.32|566.92|569.32|566.92|0
1649678290000|2022-04-11 11:58:10|569.54|567.14|569.32|566.92|569.54|567.14|569.32|566.92|0
1649678300000|2022-04-11 11:58:20|569.22|566.82|569.32|566.92|569.32|566.92|569.22|566.82|0
1649678310000|2022-04-11 11:58:30|569.1|566.7|569.32|566.92|569.32|566.92|569.1|566.7|0
1649678320000|2022-04-11 11:58:40|569.54|567.14|569.97|567.57|569.97|567.57|569.54|567.14|0
1649678330000|2022-04-11 11:58:50|569.87|567.47|569.76|567.36|569.87|567.47|569.76|567.36|0
1649678340000|2022-04-11 11:59:00|569.87|567.47|570.19|567.79|570.19|567.79|569.76|567.36|0
1649678350000|2022-04-11 11:59:10|569.97|567.57|570.09|567.69|570.09|567.69|569.97|567.57|0
1649678360000|2022-04-11 11:59:20|570.41|568.01|571.06|568.66|571.06|568.66|570.41|568.01|0
1649678370000|2022-04-11 11:59:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1649678380000|2022-04-11 11:59:40|571.39|568.99|571.27|568.87|571.39|568.99|571.27|568.87|0
1649678390000|2022-04-11 11:59:50|571.06|568.66|570.84|568.44|571.06|568.66|570.84|568.44|0
1649678400000|2022-04-11 12:00:00|570.62|568.22|571.06|568.66|571.06|568.66|570.62|568.22|0
1649678410000|2022-04-11 12:00:10|571.27|568.87|570.41|568.01|571.27|568.87|570.41|568.01|0
1649678420000|2022-04-11 12:00:20|569.97|567.57|568.67|566.27|569.97|567.57|568.67|566.27|0
1649678430000|2022-04-11 12:00:30|568.89|566.49|568.89|566.49|569|566.6|568.89|566.49|0
1649678440000|2022-04-11 12:00:40|569.1|566.7|569.54|567.14|569.54|567.14|569.1|566.7|0
1649678450000|2022-04-11 12:00:50|569.32|566.92|569.32|566.92|569.54|567.14|569.32|566.92|0
1649678460000|2022-04-11 12:01:00|569.1|566.7|569.75|567.35|569.75|567.35|569.1|566.7|0
1649678470000|2022-04-11 12:01:10|569.54|567.14|569.97|567.57|569.97|567.57|569.54|567.14|0
1649678480000|2022-04-11 12:01:20|570.19|567.79|569.32|566.92|570.19|567.79|569.32|566.92|0
1649678490000|2022-04-11 12:01:30|569.54|567.14|569.32|566.92|569.54|567.14|569.32|566.92|0
1649678500000|2022-04-11 12:01:40|569.54|567.14|569.75|567.35|569.75|567.35|569.54|567.14|0
1649678510000|2022-04-11 12:01:50|569.65|567.25|569.43|567.03|569.97|567.57|569.43|567.03|0
1649678520000|2022-04-11 12:02:00|569.54|567.14|569.54|567.14|569.54|567.14|569.22|566.82|0
1649678530000|2022-04-11 12:02:10|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1649678540000|2022-04-11 12:02:20|570.19|567.79|571.06|568.66|571.06|568.66|570.19|567.79|0
1649678550000|2022-04-11 12:02:30|571.71|569.31|571.06|568.66|571.93|569.53|571.06|568.66|0
1649678560000|2022-04-11 12:02:40|571.27|568.87|571.06|568.66|571.27|568.87|571.06|568.66|0
1649678570000|2022-04-11 12:02:50|570.62|568.22|570.41|568.01|570.62|568.22|570.41|568.01|0
1649678580000|2022-04-11 12:03:00|570.19|567.79|569.75|567.35|570.19|567.79|569.75|567.35|0
1649678590000|2022-04-11 12:03:10|570.19|567.79|569.75|567.35|570.19|567.79|569.75|567.35|0
1649678600000|2022-04-11 12:03:20|569.87|567.47|569.75|567.35|569.87|567.47|569.65|567.25|0
1649678610000|2022-04-11 12:03:30|569.54|567.14|569.54|567.14|569.65|567.25|569.54|567.14|0
1649678620000|2022-04-11 12:03:40|569.75|567.35|569.97|567.57|569.97|567.57|569.75|567.35|0
1649678630000|2022-04-11 12:03:50|570.19|567.79|570.3|567.9|570.41|568.01|570.19|567.79|0
1649678640000|2022-04-11 12:04:00|570.19|567.79|570.41|568.01|570.41|568.01|570.19|567.79|0
1649678650000|2022-04-11 12:04:10|570.3|567.9|570.3|567.9|570.3|567.9|570.19|567.79|0
1649678660000|2022-04-11 12:04:20|570.19|567.79|569.87|567.47|570.19|567.79|569.87|567.47|0
1649678670000|2022-04-11 12:04:30|569.97|567.57|569.87|567.47|569.97|567.57|569.87|567.47|0
1649678680000|2022-04-11 12:04:40|569.75|567.35|569.65|567.25|569.75|567.35|569.65|567.25|0
1649678690000|2022-04-11 12:04:50|569.75|567.35|569.97|567.57|569.97|567.57|569.54|567.14|0
1649678700000|2022-04-11 12:05:00|570.19|567.79|569.97|567.57|570.19|567.79|569.97|567.57|0
1649678710000|2022-04-11 12:05:10|570.4|568|570.84|568.44|570.84|568.44|570.4|568|0
1649678720000|2022-04-11 12:05:20|570.62|568.22|570.62|568.22|570.62|568.22|570.62|568.22|0
1649678730000|2022-04-11 12:05:30|570.84|568.44|570.84|568.44|570.84|568.44|570.62|568.22|0
1649678740000|2022-04-11 12:05:40|571.06|568.66|571.27|568.87|571.27|568.87|571.06|568.66|0
1649678750000|2022-04-11 12:05:50|571.06|568.66|571.49|569.09|571.49|569.09|571.06|568.66|0
1649678760000|2022-04-11 12:06:00|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1649678770000|2022-04-11 12:06:10|571.27|568.87|571.27|568.87|571.49|569.09|571.27|568.87|0
1649678780000|2022-04-11 12:06:20|571.71|569.31|571.82|569.42|571.92|569.52|571.71|569.31|0
1649678790000|2022-04-11 12:06:30|571.92|569.52|571.82|569.42|571.92|569.52|571.71|569.31|0
1649678800000|2022-04-11 12:06:40|571.71|569.31|571.82|569.42|571.82|569.42|571.49|569.09|0
1649678810000|2022-04-11 12:06:50|571.92|569.52|572.14|569.74|572.36|569.96|571.92|569.52|0
1649678820000|2022-04-11 12:07:00|572.36|569.96|572.36|569.96|572.36|569.96|572.14|569.74|0
1649678830000|2022-04-11 12:07:10|572.14|569.74|572.36|569.96|572.36|569.96|572.14|569.74|0
1649678840000|2022-04-11 12:07:20|572.25|569.85|571.92|569.52|572.25|569.85|571.92|569.52|0
1649678850000|2022-04-11 12:07:30|571.82|569.42|571.92|569.52|571.92|569.52|571.71|569.31|0
1649678860000|2022-04-11 12:07:40|572.14|569.74|571.92|569.52|572.14|569.74|571.92|569.52|0
1649678870000|2022-04-11 12:07:50|571.71|569.31|571.92|569.52|571.92|569.52|571.6|569.2|0
1649678880000|2022-04-11 12:08:00|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1649678890000|2022-04-11 12:08:10|571.82|569.42|571.49|569.09|571.92|569.52|571.49|569.09|0
1649678900000|2022-04-11 12:08:20|571.27|568.87|571.27|568.87|571.49|569.09|571.27|568.87|0
1649678910000|2022-04-11 12:08:30|571.49|569.09|572.14|569.74|572.14|569.74|571.49|569.09|0
1649678920000|2022-04-11 12:08:40|571.92|569.52|572.36|569.96|572.36|569.96|571.92|569.52|0
1649678930000|2022-04-11 12:08:50|572.14|569.74|571.92|569.52|572.14|569.74|571.92|569.52|0
1649678940000|2022-04-11 12:09:00|572.25|569.85|574.75|572.35|574.75|572.35|572.25|569.85|0
1649678950000|2022-04-11 12:09:10|574.53|572.13|574.1|571.7|574.53|572.13|574.1|571.7|0
1649678960000|2022-04-11 12:09:20|574.21|571.81|573.88|571.48|574.53|572.13|573.88|571.48|0
1649678970000|2022-04-11 12:09:30|573.66|571.26|573.56|571.16|573.66|571.26|573.56|571.16|0
1649678980000|2022-04-11 12:09:40|573.88|571.48|573.66|571.26|573.88|571.48|573.45|571.05|0
1649678990000|2022-04-11 12:09:50|573.88|571.48|573.99|571.59|574.1|571.7|573.88|571.48|0
1649679000000|2022-04-11 12:10:00|574.32|571.92|574.1|571.7|574.32|571.92|574.1|571.7|0
1649679010000|2022-04-11 12:10:10|573.88|571.48|574.1|571.7|574.1|571.7|573.88|571.48|0
1649679020000|2022-04-11 12:10:20|574.53|572.13|574.75|572.35|574.75|572.35|574.53|572.13|0
1649679030000|2022-04-11 12:10:30|576.06|573.66|575.62|573.22|576.06|573.66|575.62|573.22|0
1649679040000|2022-04-11 12:10:40|575.84|573.44|575.62|573.22|575.95|573.55|575.62|573.22|0
1649679050000|2022-04-11 12:10:50|575.4|573|575.62|573.22|575.62|573.22|575.4|573|0
1649679060000|2022-04-11 12:11:00|575.4|573|575.62|573.22|575.62|573.22|575.4|573|0
1649679070000|2022-04-11 12:11:10|574.97|572.57|576.27|573.87|576.49|574.09|574.97|572.57|0
1649679080000|2022-04-11 12:11:20|576.06|573.66|576.06|573.66|576.27|573.87|576.06|573.66|0
1649679090000|2022-04-11 12:11:30|576.27|573.87|575.84|573.44|576.27|573.87|575.84|573.44|0
1649679100000|2022-04-11 12:11:40|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1649679110000|2022-04-11 12:11:50|575.4|573|575.19|572.79|575.4|573|575.19|572.79|0
1649679120000|2022-04-11 12:12:00|575.4|573|575.19|572.79|575.4|573|575.19|572.79|0
1649679130000|2022-04-11 12:12:10|575.4|573|575.19|572.79|575.62|573.22|575.19|572.79|0
1649679140000|2022-04-11 12:12:20|574.97|572.57|574.53|572.13|574.97|572.57|574.53|572.13|0
1649679150000|2022-04-11 12:12:30|574.31|571.91|574.31|571.91|574.31|571.91|574.31|571.91|0
1649679160000|2022-04-11 12:12:40|574.1|571.7|574.31|571.91|574.31|571.91|574.1|571.7|0
1649679170000|2022-04-11 12:12:50|573.88|571.48|574.1|571.7|574.1|571.7|573.88|571.48|0
1649679180000|2022-04-11 12:13:00|574.31|571.91|574.31|571.91|574.31|571.91|574.1|571.7|0
1649679190000|2022-04-11 12:13:10|574.1|571.7|573.78|571.38|574.1|571.7|573.78|571.38|0
1649679200000|2022-04-11 12:13:20|573.88|571.48|573.66|571.26|573.88|571.48|573.66|571.26|0
1649679210000|2022-04-11 12:13:30|573.44|571.04|573.66|571.26|573.66|571.26|573.44|571.04|0
1649679230000|2022-04-11 12:13:50|573.78|571.38|574.1|571.7|574.1|571.7|573.78|571.38|0
1649679240000|2022-04-11 12:14:00|573.88|571.48|574.53|572.13|574.53|572.13|573.88|571.48|0
1649679250000|2022-04-11 12:14:10|574.31|571.91|573.88|571.48|574.31|571.91|573.88|571.48|0
1649679270000|2022-04-11 12:14:30|573.66|571.26|573.88|571.48|573.88|571.48|573.66|571.26|0
1649679280000|2022-04-11 12:14:40|573.44|571.04|573.23|570.83|573.44|571.04|573.23|570.83|0
1649679290000|2022-04-11 12:14:50|573.44|571.04|573.44|571.04|573.66|571.26|573.44|571.04|0
1649679300000|2022-04-11 12:15:00|573.66|571.26|573.88|571.48|574.1|571.7|573.66|571.26|0
1649679310000|2022-04-11 12:15:10|573.66|571.26|573.66|571.26|573.88|571.48|573.66|571.26|0
1649679320000|2022-04-11 12:15:20|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1649679330000|2022-04-11 12:15:30|573.66|571.26|573.12|570.72|573.66|571.26|573.12|570.72|0
1649679340000|2022-04-11 12:15:40|572.9|570.5|572.79|570.39|572.9|570.5|572.57|570.17|0
1649679350000|2022-04-11 12:15:50|572.9|570.5|573.01|570.61|573.01|570.61|572.9|570.5|0
1649679360000|2022-04-11 12:16:00|572.79|570.39|572.79|570.39|572.79|570.39|572.79|570.39|0
1649679370000|2022-04-11 12:16:10|572.9|570.5|573.01|570.61|573.01|570.61|572.9|570.5|0
1649679380000|2022-04-11 12:16:20|572.79|570.39|573.23|570.83|573.23|570.83|572.79|570.39|0
1649679390000|2022-04-11 12:16:30|573.12|570.72|573.23|570.83|573.23|570.83|573.12|570.72|0
1649679400000|2022-04-11 12:16:40|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1649679420000|2022-04-11 12:17:00|573.23|570.83|573.23|570.83|573.23|570.83|573.12|570.72|0
1649679430000|2022-04-11 12:17:10|573.01|570.61|573.12|570.72|573.12|570.72|573.01|570.61|0
1649679440000|2022-04-11 12:17:20|573.23|570.83|573.44|571.04|573.44|571.04|573.23|570.83|0
1649679450000|2022-04-11 12:17:30|573.34|570.94|573.44|571.04|573.44|571.04|573.34|570.94|0
1649679460000|2022-04-11 12:17:40|573.23|570.83|573.44|571.04|573.44|571.04|573.23|570.83|0
1649679470000|2022-04-11 12:17:50|573.23|570.83|573.44|571.04|573.44|571.04|573.23|570.83|0
1649679480000|2022-04-11 12:18:00|573.88|571.48|573.66|571.26|573.88|571.48|573.66|571.26|0
1649679490000|2022-04-11 12:18:10|573.88|571.48|573.66|571.26|573.88|571.48|573.66|571.26|0
1649679500000|2022-04-11 12:18:20|573.88|571.48|573.56|571.16|573.88|571.48|573.56|571.16|0
1649679510000|2022-04-11 12:18:30|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1649679520000|2022-04-11 12:18:40|573.44|571.04|573.88|571.48|573.88|571.48|573.44|571.04|0
1649679530000|2022-04-11 12:18:50|574.53|572.13|574.43|572.03|574.53|572.13|574.31|571.91|0
1649679540000|2022-04-11 12:19:00|574.53|572.13|575.18|572.78|575.18|572.78|574.53|572.13|0
1649679550000|2022-04-11 12:19:10|574.97|572.57|574.97|572.57|575.08|572.68|574.75|572.35|0
1649679560000|2022-04-11 12:19:20|574.75|572.35|573.66|571.26|574.75|572.35|573.66|571.26|0
1649679570000|2022-04-11 12:19:30|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1649679580000|2022-04-11 12:19:40|573.66|571.26|573.77|571.37|573.99|571.59|573.66|571.26|0
1649679590000|2022-04-11 12:19:50|573.88|571.48|573.88|571.48|574.21|571.81|573.88|571.48|0
1649679600000|2022-04-11 12:20:00|573.66|571.26|573.44|571.04|573.66|571.26|573.44|571.04|0
1649679610000|2022-04-11 12:20:10|573.66|571.26|573.44|571.04|573.66|571.26|573.44|571.04|0
1649679620000|2022-04-11 12:20:20|573.66|571.26|573.88|571.48|573.99|571.59|573.66|571.26|0
1649679630000|2022-04-11 12:20:30|573.77|571.37|573.88|571.48|573.88|571.48|573.66|571.26|0
1649679640000|2022-04-11 12:20:40|573.66|571.26|573.77|571.37|573.88|571.48|573.66|571.26|0
1649679650000|2022-04-11 12:20:50|573.88|571.48|574.1|571.7|574.1|571.7|573.88|571.48|0
1649679660000|2022-04-11 12:21:00|573.88|571.48|573.88|571.48|573.99|571.59|573.88|571.48|0
1649679670000|2022-04-11 12:21:10|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1649679680000|2022-04-11 12:21:20|573.44|571.04|573.44|571.04|573.44|571.04|573.23|570.83|0
1649679690000|2022-04-11 12:21:30|573.23|570.83|573.66|571.26|573.66|571.26|573.23|570.83|0
1649679700000|2022-04-11 12:21:40|573.44|571.04|573.23|570.83|573.44|571.04|573.23|570.83|0
1649679710000|2022-04-11 12:21:50|573.44|571.04|573.66|571.26|573.66|571.26|573.44|571.04|0
1649679720000|2022-04-11 12:22:00|573.88|571.48|574.1|571.7|574.1|571.7|573.88|571.48|0
1649679730000|2022-04-11 12:22:10|575.4|573|575.4|573|575.4|573|575.3|572.9|0
1649679740000|2022-04-11 12:22:20|575.62|573.22|575.84|573.44|575.84|573.44|575.62|573.22|0
1649679750000|2022-04-11 12:22:30|575.4|573|575.4|573|575.62|573.22|575.4|573|0
1649679760000|2022-04-11 12:22:40|575.18|572.78|575.4|573|575.4|573|575.18|572.78|0
1649679770000|2022-04-11 12:22:50|575.18|572.78|575.4|573|575.4|573|575.18|572.78|0
1649679780000|2022-04-11 12:23:00|575.62|573.22|575.4|573|575.62|573.22|575.4|573|0
1649679790000|2022-04-11 12:23:10|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1649679800000|2022-04-11 12:23:20|575.51|573.11|575.4|573|575.51|573.11|575.4|573|0
1649679810000|2022-04-11 12:23:30|575.18|572.78|575.18|572.78|575.4|573|575.18|572.78|0
1649679820000|2022-04-11 12:23:40|575.4|573|575.4|573|575.4|573|575.4|573|0
1649679830000|2022-04-11 12:23:50|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1649679840000|2022-04-11 12:24:00|576.27|573.87|577.58|575.18|577.8|575.4|576.27|573.87|0
1649679850000|2022-04-11 12:24:10|577.36|574.96|576.93|574.53|577.36|574.96|576.93|574.53|0
1649679860000|2022-04-11 12:24:20|576.71|574.31|577.04|574.64|577.36|574.96|576.71|574.31|0
1649679870000|2022-04-11 12:24:30|576.82|574.42|576.71|574.31|576.82|574.42|576.6|574.2|0
1649679880000|2022-04-11 12:24:40|577.14|574.74|577.26|574.86|577.36|574.96|577.14|574.74|0
1649679890000|2022-04-11 12:24:50|577.58|575.18|577.14|574.74|577.58|575.18|577.14|574.74|0
1649679900000|2022-04-11 12:25:00|577.26|574.86|577.36|574.96|577.36|574.96|577.26|574.86|0
1649679910000|2022-04-11 12:25:10|576.93|574.53|576.71|574.31|576.93|574.53|576.71|574.31|0
1649679920000|2022-04-11 12:25:20|576.6|574.2|576.71|574.31|576.71|574.31|576.49|574.09|0
1649679930000|2022-04-11 12:25:30|576.93|574.53|576.71|574.31|576.93|574.53|576.71|574.31|0
1649679940000|2022-04-11 12:25:40|576.82|574.42|576.93|574.53|577.14|574.74|576.82|574.42|0
1649679950000|2022-04-11 12:25:50|577.04|574.64|577.14|574.74|577.36|574.96|576.93|574.53|0
1649679960000|2022-04-11 12:26:00|576.71|574.31|576.49|574.09|576.71|574.31|576.49|574.09|0
1649679970000|2022-04-11 12:26:10|576.27|573.87|576.05|573.65|576.27|573.87|576.05|573.65|0
1649679980000|2022-04-11 12:26:20|575.84|573.44|575.62|573.22|575.84|573.44|575.62|573.22|0
1649679990000|2022-04-11 12:26:30|575.4|573|575.4|573|575.4|573|575.18|572.78|0
1649680000000|2022-04-11 12:26:40|575.62|573.22|575.51|573.11|575.62|573.22|575.51|573.11|0
1649680010000|2022-04-11 12:26:50|575.4|573|575.62|573.22|575.62|573.22|575.18|572.78|0
1649680020000|2022-04-11 12:27:00|575.4|573|575.4|573|575.62|573.22|575.4|573|0
1649680030000|2022-04-11 12:27:10|575.3|572.9|575.4|573|575.4|573|575.18|572.78|0
1649680040000|2022-04-11 12:27:20|575.3|572.9|575.4|573|575.4|573|575.18|572.78|0
1649680050000|2022-04-11 12:27:30|575.51|573.11|575.62|573.22|575.62|573.22|575.18|572.78|0
1649680060000|2022-04-11 12:27:40|575.84|573.44|576.05|573.65|576.05|573.65|575.84|573.44|0
1649680070000|2022-04-11 12:27:50|576.17|573.77|575.84|573.44|576.17|573.77|575.84|573.44|0
1649680080000|2022-04-11 12:28:00|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1649680090000|2022-04-11 12:28:10|576.05|573.65|576.17|573.77|576.27|573.87|576.05|573.65|0
1649680100000|2022-04-11 12:28:20|576.05|573.65|576.05|573.65|576.27|573.87|576.05|573.65|0
1649680110000|2022-04-11 12:28:30|576.27|573.87|576.05|573.65|576.27|573.87|576.05|573.65|0
1649680120000|2022-04-11 12:28:40|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1649680130000|2022-04-11 12:28:50|575.62|573.22|575.51|573.11|575.62|573.22|575.4|573|0
1649680140000|2022-04-11 12:29:00|575.62|573.22|575.62|573.22|575.84|573.44|575.62|573.22|0
1649680150000|2022-04-11 12:29:10|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1649680170000|2022-04-11 12:29:30|575.62|573.22|575.62|573.22|575.84|573.44|575.62|573.22|0
1649680180000|2022-04-11 12:29:40|575.84|573.44|576.49|574.09|576.71|574.31|575.84|573.44|0
1649680190000|2022-04-11 12:29:50|576.6|574.2|576.6|574.2|576.71|574.31|576.49|574.09|0
1649680200000|2022-04-11 12:30:00|576.49|574.09|575.73|573.33|576.49|574.09|575.62|573.22|0
1649680210000|2022-04-11 12:30:10|576.27|573.87|577.36|574.96|577.36|574.96|576.27|573.87|0
1649680220000|2022-04-11 12:30:20|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1649680230000|2022-04-11 12:30:30|577.36|574.96|577.14|574.74|577.36|574.96|577.14|574.74|0
1649680240000|2022-04-11 12:30:40|576.71|574.31|576.27|573.87|576.71|574.31|576.27|573.87|0
1649680250000|2022-04-11 12:30:50|576.05|573.65|576.05|573.65|576.05|573.65|575.83|573.43|0
1649680260000|2022-04-11 12:31:00|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1649680270000|2022-04-11 12:31:10|575.83|573.43|575.83|573.43|575.83|573.43|575.4|573|0
1649680280000|2022-04-11 12:31:20|575.73|573.33|575.4|573|575.73|573.33|575.4|573|0
1649680290000|2022-04-11 12:31:30|575.29|572.89|575.4|573|575.4|573|575.29|572.89|0
1649680300000|2022-04-11 12:31:40|575.18|572.78|575.29|572.89|575.29|572.89|575.18|572.78|0
1649680310000|2022-04-11 12:31:50|575.4|573|576.05|573.65|576.05|573.65|575.29|572.89|0
1649680320000|2022-04-11 12:32:00|575.83|573.43|575.62|573.22|575.83|573.43|575.62|573.22|0
1649680330000|2022-04-11 12:32:10|575.51|573.11|575.83|573.43|575.83|573.43|575.51|573.11|0
1649680340000|2022-04-11 12:32:20|575.62|573.22|575.62|573.22|575.73|573.33|575.62|573.22|0
1649680350000|2022-04-11 12:32:30|575.51|573.11|575.4|573|575.51|573.11|575.4|573|0
1649680360000|2022-04-11 12:32:40|575.18|572.78|575.4|573|575.4|573|575.18|572.78|0
1649680370000|2022-04-11 12:32:50|574.96|572.56|575.4|573|575.4|573|574.96|572.56|0
1649680380000|2022-04-11 12:33:00|575.29|572.89|575.4|573|575.4|573|575.18|572.78|0
1649680390000|2022-04-11 12:33:10|575.51|573.11|575.62|573.22|575.62|573.22|575.51|573.11|0
1649680400000|2022-04-11 12:33:20|575.4|573|575.62|573.22|575.62|573.22|575.4|573|0
1649680410000|2022-04-11 12:33:30|575.83|573.43|575.4|573|575.83|573.43|575.4|573|0
1649680420000|2022-04-11 12:33:40|575.62|573.22|575.18|572.78|575.62|573.22|575.18|572.78|0
1649680430000|2022-04-11 12:33:50|575.08|572.68|574.86|572.46|575.08|572.68|574.86|572.46|0
1649680440000|2022-04-11 12:34:00|574.75|572.35|574.53|572.13|574.75|572.35|574.31|571.91|0
1649680450000|2022-04-11 12:34:10|574.31|571.91|574.75|572.35|574.75|572.35|574.31|571.91|0
1649680460000|2022-04-11 12:34:20|574.53|572.13|574.53|572.13|574.75|572.35|574.53|572.13|0
1649680470000|2022-04-11 12:34:30|574.31|571.91|574.75|572.35|574.75|572.35|574.31|571.91|0
1649680480000|2022-04-11 12:34:40|574.96|572.56|575.4|573|575.4|573|574.96|572.56|0
1649680490000|2022-04-11 12:34:50|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1649680500000|2022-04-11 12:35:00|575.83|573.43|575.62|573.22|575.83|573.43|575.62|573.22|0
1649680510000|2022-04-11 12:35:10|575.29|572.89|575.08|572.68|575.29|572.89|575.08|572.68|0
1649680520000|2022-04-11 12:35:20|574.75|572.35|574.53|572.13|574.75|572.35|574.53|572.13|0
1649680530000|2022-04-11 12:35:30|574.75|572.35|574.53|572.13|574.75|572.35|574.53|572.13|0
1649680540000|2022-04-11 12:35:40|574.42|572.02|574.42|572.02|574.42|572.02|574.31|571.91|0
1649680550000|2022-04-11 12:35:50|574.31|571.91|574.53|572.13|574.53|572.13|574.31|571.91|0
1649680560000|2022-04-11 12:36:00|574.31|571.91|574.31|571.91|574.31|571.91|574.31|571.91|0
1649680570000|2022-04-11 12:36:10|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1649680590000|2022-04-11 12:36:30|574.96|572.56|574.86|572.46|574.96|572.56|574.86|572.46|0
1649680600000|2022-04-11 12:36:40|574.75|572.35|574.86|572.46|574.86|572.46|574.75|572.35|0
1649680610000|2022-04-11 12:36:50|574.96|572.56|575.18|572.78|575.18|572.78|574.96|572.56|0
1649680620000|2022-04-11 12:37:00|574.96|572.56|575.62|573.22|575.62|573.22|574.96|572.56|0
1649680630000|2022-04-11 12:37:10|576.05|573.65|575.83|573.43|576.05|573.65|575.83|573.43|0
1649680640000|2022-04-11 12:37:20|575.62|573.22|575.83|573.43|576.05|573.65|575.62|573.22|0
1649680650000|2022-04-11 12:37:30|576.27|573.87|576.27|573.87|576.49|574.09|576.27|573.87|0
1649680660000|2022-04-11 12:37:40|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1649680670000|2022-04-11 12:37:50|576.27|573.87|576.49|574.09|576.49|574.09|576.27|573.87|0
1649680680000|2022-04-11 12:38:00|576.7|574.3|576.49|574.09|576.7|574.3|576.49|574.09|0
1649680690000|2022-04-11 12:38:10|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1649680700000|2022-04-11 12:38:20|576.49|574.09|576.27|573.87|576.49|574.09|576.27|573.87|0
1649680710000|2022-04-11 12:38:30|576.05|573.65|576.27|573.87|576.27|573.87|576.05|573.65|0
1649680730000|2022-04-11 12:38:50|576.05|573.65|576.05|573.65|576.27|573.87|576.05|573.65|0
1649680740000|2022-04-11 12:39:00|576.49|574.09|576.05|573.65|576.49|574.09|576.05|573.65|0
1649680750000|2022-04-11 12:39:10|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1649680760000|2022-04-11 12:39:20|576.05|573.65|576.7|574.3|576.7|574.3|576.05|573.65|0
1649680770000|2022-04-11 12:39:30|576.49|574.09|576.38|573.98|576.49|574.09|576.38|573.98|0
1649680780000|2022-04-11 12:39:40|576.49|574.09|576.92|574.52|576.92|574.52|576.49|574.09|0
1649680790000|2022-04-11 12:39:50|576.7|574.3|576.92|574.52|576.92|574.52|576.7|574.3|0
1649680800000|2022-04-11 12:40:00|576.49|574.09|576.7|574.3|576.7|574.3|576.49|574.09|0
1649680810000|2022-04-11 12:40:10|576.49|574.09|577.14|574.74|577.14|574.74|576.49|574.09|0
1649680820000|2022-04-11 12:40:20|576.92|574.52|577.58|575.18|577.58|575.18|576.92|574.52|0
1649680830000|2022-04-11 12:40:30|577.36|574.96|577.58|575.18|577.58|575.18|577.36|574.96|0
1649680840000|2022-04-11 12:40:40|577.36|574.96|577.14|574.74|577.36|574.96|576.92|574.52|0
1649680850000|2022-04-11 12:40:50|576.7|574.3|576.16|573.76|576.7|574.3|575.83|573.43|0
1649680860000|2022-04-11 12:41:00|576.05|573.65|575.62|573.22|576.05|573.65|575.62|573.22|0
1649680870000|2022-04-11 12:41:10|575.4|573|575.83|573.43|575.83|573.43|575.4|573|0
1649680880000|2022-04-11 12:41:20|575.73|573.33|575.4|573|575.73|573.33|575.4|573|0
1649680890000|2022-04-11 12:41:30|575.18|572.78|575.61|573.21|575.61|573.21|575.18|572.78|0
1649680900000|2022-04-11 12:41:40|575.51|573.11|575.61|573.21|575.61|573.21|575.4|573|0
1649680910000|2022-04-11 12:41:50|575.4|573|575.18|572.78|575.4|573|575.18|572.78|0
1649680920000|2022-04-11 12:42:00|575.4|573|575.18|572.78|575.4|573|575.18|572.78|0
1649680930000|2022-04-11 12:42:10|575.29|572.89|575.4|573|575.4|573|575.18|572.78|0
1649680940000|2022-04-11 12:42:20|575.51|573.11|575.61|573.21|575.61|573.21|575.51|573.11|0
1649680950000|2022-04-11 12:42:30|575.4|573|575.73|573.33|575.73|573.33|575.4|573|0
1649680960000|2022-04-11 12:42:40|575.83|573.43|575.4|573|575.83|573.43|575.4|573|0
1649680970000|2022-04-11 12:42:50|575.61|573.21|575.4|573|575.61|573.21|575.4|573|0
1649680980000|2022-04-11 12:43:00|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1649681000000|2022-04-11 12:43:20|575.83|573.43|575.61|573.21|575.83|573.43|575.61|573.21|0
1649681010000|2022-04-11 12:43:30|575.73|573.33|575.4|573|575.73|573.33|575.4|573|0
1649681020000|2022-04-11 12:43:40|575.51|573.11|575.4|573|575.61|573.21|575.4|573|0
1649681030000|2022-04-11 12:43:50|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1649681040000|2022-04-11 12:44:00|575.4|573|575.18|572.78|575.4|573|575.18|572.78|0
1649681050000|2022-04-11 12:44:10|575.51|573.11|575.61|573.21|575.61|573.21|575.4|573|0
1649681060000|2022-04-11 12:44:20|575.51|573.11|574.96|572.56|575.51|573.11|574.96|572.56|0
1649681070000|2022-04-11 12:44:30|575.18|572.78|575.4|573|575.4|573|575.07|572.67|0
1649681080000|2022-04-11 12:44:40|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1649681090000|2022-04-11 12:44:50|574.53|572.13|574.53|572.13|574.64|572.24|574.53|572.13|0
1649681100000|2022-04-11 12:45:00|574.09|571.69|573.44|571.04|574.09|571.69|573.44|571.04|0
1649681110000|2022-04-11 12:45:10|573.66|571.26|573.22|570.82|573.66|571.26|573.22|570.82|0
1649681120000|2022-04-11 12:45:20|573.66|571.26|573.87|571.47|573.87|571.47|573.66|571.26|0
1649681130000|2022-04-11 12:45:30|573.66|571.26|573.87|571.47|573.87|571.47|573.44|571.04|0
1649681140000|2022-04-11 12:45:40|573.66|571.26|573.87|571.47|573.87|571.47|573.66|571.26|0
1649681150000|2022-04-11 12:45:50|574.09|571.69|574.09|571.69|574.09|571.69|574.09|571.69|0
1649681160000|2022-04-11 12:46:00|573.87|571.47|573.66|571.26|573.87|571.47|573.44|571.04|0
1649681170000|2022-04-11 12:46:10|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1649681180000|2022-04-11 12:46:20|573|570.6|573.22|570.82|573.22|570.82|573|570.6|0
1649681200000|2022-04-11 12:46:40|573|570.6|573|570.6|573|570.6|573|570.6|0
1649681210000|2022-04-11 12:46:50|572.79|570.39|573|570.6|573.33|570.93|572.79|570.39|0
1649681220000|2022-04-11 12:47:00|573.22|570.82|573.22|570.82|573.44|571.04|573.22|570.82|0
1649681230000|2022-04-11 12:47:10|573|570.6|572.57|570.17|573.22|570.82|572.57|570.17|0
1649681240000|2022-04-11 12:47:20|573.44|571.04|573|570.6|573.44|571.04|573|570.6|0
1649681250000|2022-04-11 12:47:30|573.12|570.72|573|570.6|573.44|571.04|573|570.6|0
1649681260000|2022-04-11 12:47:40|573.22|570.82|573.22|570.82|573.44|571.04|573.22|570.82|0
1649681270000|2022-04-11 12:47:50|573.12|570.72|573.22|570.82|573.44|571.04|573.12|570.72|0
1649681280000|2022-04-11 12:48:00|573.44|571.04|573.22|570.82|573.44|571.04|573.22|570.82|0
1649681290000|2022-04-11 12:48:10|573|570.6|572.79|570.39|573|570.6|572.79|570.39|0
1649681300000|2022-04-11 12:48:20|573|570.6|573|570.6|573|570.6|573|570.6|0
1649681310000|2022-04-11 12:48:30|572.79|570.39|572.79|570.39|572.79|570.39|572.79|570.39|0
1649681320000|2022-04-11 12:48:40|573|570.6|572.35|569.95|573|570.6|572.35|569.95|0
1649681340000|2022-04-11 12:49:00|572.57|570.17|572.35|569.95|572.57|570.17|572.13|569.73|0
1649681350000|2022-04-11 12:49:10|572.13|569.73|572.35|569.95|572.35|569.95|572.13|569.73|0
1649681360000|2022-04-11 12:49:20|572.13|569.73|571.92|569.52|572.13|569.73|571.92|569.52|0
1649681370000|2022-04-11 12:49:30|571.7|569.3|571.48|569.08|571.92|569.52|571.48|569.08|0
1649681380000|2022-04-11 12:49:40|571.59|569.19|571.92|569.52|572.13|569.73|571.59|569.19|0
1649681390000|2022-04-11 12:49:50|572.13|569.73|572.13|569.73|572.13|569.73|572.03|569.63|0
1649681400000|2022-04-11 12:50:00|572.35|569.95|571.92|569.52|572.35|569.95|571.92|569.52|0
1649681410000|2022-04-11 12:50:10|572.13|569.73|572.35|569.95|572.35|569.95|572.13|569.73|0
1649681420000|2022-04-11 12:50:20|572.13|569.73|572.35|569.95|572.35|569.95|572.13|569.73|0
1649681430000|2022-04-11 12:50:30|571.7|569.3|572.13|569.73|572.13|569.73|571.7|569.3|0
1649681440000|2022-04-11 12:50:40|571.92|569.52|572.13|569.73|572.13|569.73|571.92|569.52|0
1649681450000|2022-04-11 12:50:50|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1649681460000|2022-04-11 12:51:00|572.13|569.73|572.46|570.06|572.46|570.06|572.13|569.73|0
1649681470000|2022-04-11 12:51:10|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1649681480000|2022-04-11 12:51:20|572.13|569.73|572.13|569.73|572.13|569.73|571.92|569.52|0
1649681490000|2022-04-11 12:51:30|571.92|569.52|571.7|569.3|571.92|569.52|571.7|569.3|0
1649681510000|2022-04-11 12:51:50|571.48|569.08|571.7|569.3|571.7|569.3|571.48|569.08|0
1649681530000|2022-04-11 12:52:10|571.92|569.52|572.13|569.73|572.13|569.73|571.92|569.52|0
1649681550000|2022-04-11 12:52:30|572.35|569.95|572.57|570.17|572.57|570.17|572.35|569.95|0
1649681560000|2022-04-11 12:52:40|572.35|569.95|572.35|569.95|572.57|570.17|572.35|569.95|0
1649681570000|2022-04-11 12:52:50|572.46|570.06|571.92|569.52|572.57|570.17|571.92|569.52|0
1649681580000|2022-04-11 12:53:00|572.13|569.73|572.13|569.73|572.13|569.73|572.13|569.73|0
1649681590000|2022-04-11 12:53:10|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1649681600000|2022-04-11 12:53:20|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1649681610000|2022-04-11 12:53:30|571.95|569.55|571.73|569.33|571.95|569.55|571.73|569.33|0
1649681620000|2022-04-11 12:53:40|571.51|569.11|571.44|569.04|571.73|569.33|571.44|569.04|0
1649681630000|2022-04-11 12:53:50|571.66|569.26|571.88|569.48|571.88|569.48|571.66|569.26|0
1649681650000|2022-04-11 12:54:10|572.1|569.7|572.28|569.88|572.28|569.88|571.66|569.26|0
1649681660000|2022-04-11 12:54:20|572.49|570.09|573.33|570.93|573.33|570.93|572.49|570.09|0
1649681670000|2022-04-11 12:54:30|573.12|570.72|573.33|570.93|573.33|570.93|573.12|570.72|0
1649681680000|2022-04-11 12:54:40|573.12|570.72|573.33|570.93|573.33|570.93|573.12|570.72|0
1649681690000|2022-04-11 12:54:50|572.9|570.5|573.12|570.72|573.12|570.72|572.9|570.5|0
1649681700000|2022-04-11 12:55:00|573.33|570.93|572.68|570.28|573.33|570.93|572.68|570.28|0
1649681710000|2022-04-11 12:55:10|572.25|569.85|572.68|570.28|572.68|570.28|572.25|569.85|0
1649681720000|2022-04-11 12:55:20|572.36|569.96|572.68|570.28|572.68|570.28|572.36|569.96|0
1649681730000|2022-04-11 12:55:30|572.46|570.06|572.68|570.28|572.68|570.28|572.46|570.06|0
1649681740000|2022-04-11 12:55:40|572.9|570.5|572.9|570.5|573.01|570.61|572.9|570.5|0
1649681750000|2022-04-11 12:55:50|573.12|570.72|573.33|570.93|573.33|570.93|573.12|570.72|0
1649681760000|2022-04-11 12:56:00|573.23|570.83|573.12|570.72|573.23|570.83|573.12|570.72|0
1649681770000|2022-04-11 12:56:10|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1649681780000|2022-04-11 12:56:20|573.33|570.93|573.12|570.72|573.33|570.93|572.9|570.5|0
1649681790000|2022-04-11 12:56:30|572.9|570.5|573.12|570.72|573.12|570.72|572.9|570.5|0
1649681800000|2022-04-11 12:56:40|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1649681810000|2022-04-11 12:56:50|572.68|570.28|572.03|569.63|572.68|570.28|571.81|569.41|0
1649681820000|2022-04-11 12:57:00|572.25|569.85|572.03|569.63|572.25|569.85|572.03|569.63|0
1649681830000|2022-04-11 12:57:10|571.81|569.41|572.03|569.63|572.03|569.63|571.81|569.41|0
1649681840000|2022-04-11 12:57:20|571.6|569.2|571.81|569.41|571.81|569.41|571.6|569.2|0
1649681850000|2022-04-11 12:57:30|572.25|569.85|572.68|570.28|572.68|570.28|572.25|569.85|0
1649681860000|2022-04-11 12:57:40|572.9|570.5|573.33|570.93|573.33|570.93|572.9|570.5|0
1649681870000|2022-04-11 12:57:50|573.12|570.72|573.12|570.72|573.12|570.72|573.12|570.72|0
1649681880000|2022-04-11 12:58:00|573.33|570.93|573.55|571.15|573.55|571.15|573.33|570.93|0
1649681890000|2022-04-11 12:58:10|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1649681900000|2022-04-11 12:58:20|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1649681910000|2022-04-11 12:58:30|572.9|570.5|572.68|570.28|572.9|570.5|572.68|570.28|0
1649681920000|2022-04-11 12:58:40|572.9|570.5|573.11|570.71|573.11|570.71|572.9|570.5|0
1649681930000|2022-04-11 12:58:50|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1649681940000|2022-04-11 12:59:00|573.11|570.71|573.11|570.71|573.23|570.83|573.11|570.71|0
1649681950000|2022-04-11 12:59:10|573.23|570.83|573.33|570.93|573.33|570.93|573.23|570.83|0
1649681960000|2022-04-11 12:59:20|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1649681970000|2022-04-11 12:59:30|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1649681980000|2022-04-11 12:59:40|573.11|570.71|573.33|570.93|573.33|570.93|573.11|570.71|0
1649681990000|2022-04-11 12:59:50|573.55|571.15|573.77|571.37|573.77|571.37|573.33|570.93|0
1649682000000|2022-04-11 13:00:00|573.55|571.15|572.9|570.5|573.55|571.15|572.9|570.5|0
1649682010000|2022-04-11 13:00:10|573.33|570.93|573.33|570.93|573.55|571.15|573.33|570.93|0
1649682020000|2022-04-11 13:00:20|573.11|570.71|573.11|570.71|573.33|570.93|573.11|570.71|0
1649682030000|2022-04-11 13:00:30|572.9|570.5|572.9|570.5|572.9|570.5|572.68|570.28|0
1649682040000|2022-04-11 13:00:40|573.11|570.71|573.55|571.15|573.55|571.15|573.11|570.71|0
1649682050000|2022-04-11 13:00:50|573.77|571.37|573.77|571.37|573.77|571.37|573.77|571.37|0
1649682060000|2022-04-11 13:01:00|573.55|571.15|573.77|571.37|573.77|571.37|573.55|571.15|0
1649682070000|2022-04-11 13:01:10|573.98|571.58|573.77|571.37|573.98|571.58|573.77|571.37|0
1649682080000|2022-04-11 13:01:20|573.55|571.15|573.11|570.71|573.55|571.15|573.11|570.71|0
1649682090000|2022-04-11 13:01:30|572.9|570.5|572.68|570.28|572.9|570.5|572.68|570.28|0
1649682100000|2022-04-11 13:01:40|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1649682110000|2022-04-11 13:01:50|572.03|569.63|572.46|570.06|572.46|570.06|572.03|569.63|0
1649682120000|2022-04-11 13:02:00|572.68|570.28|572.46|570.06|572.68|570.28|572.46|570.06|0
1649682130000|2022-04-11 13:02:10|572.25|569.85|572.03|569.63|572.25|569.85|572.03|569.63|0
1649682140000|2022-04-11 13:02:20|572.25|569.85|572.25|569.85|572.25|569.85|572.03|569.63|0
1649682150000|2022-04-11 13:02:30|572.03|569.63|572.25|569.85|572.25|569.85|572.03|569.63|0
1649682160000|2022-04-11 13:02:40|572.03|569.63|572.46|570.06|572.46|570.06|572.03|569.63|0
1649682170000|2022-04-11 13:02:50|572.68|570.28|572.46|570.06|572.68|570.28|572.46|570.06|0
1649682180000|2022-04-11 13:03:00|572.68|570.28|572.46|570.06|572.68|570.28|572.46|570.06|0
1649682190000|2022-04-11 13:03:10|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1649682200000|2022-04-11 13:03:20|572.46|570.06|572.25|569.85|572.46|570.06|572.25|569.85|0
1649682220000|2022-04-11 13:03:40|572.03|569.63|571.38|568.98|572.03|569.63|571.38|568.98|0
1649682230000|2022-04-11 13:03:50|571.49|569.09|571.59|569.19|571.59|569.19|571.38|568.98|0
1649682240000|2022-04-11 13:04:00|571.49|569.09|572.9|570.5|572.9|570.5|571.49|569.09|0
1649682250000|2022-04-11 13:04:10|572.68|570.28|572.9|570.5|572.9|570.5|572.68|570.28|0
1649682270000|2022-04-11 13:04:30|573.11|570.71|572.9|570.5|573.11|570.71|572.9|570.5|0
1649682280000|2022-04-11 13:04:40|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1649682290000|2022-04-11 13:04:50|572.46|570.06|571.81|569.41|572.46|570.06|571.81|569.41|0
1649682300000|2022-04-11 13:05:00|572.03|569.63|572.03|569.63|572.03|569.63|571.81|569.41|0
1649682310000|2022-04-11 13:05:10|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1649682320000|2022-04-11 13:05:20|572.46|570.06|572.36|569.96|572.46|570.06|572.25|569.85|0
1649682330000|2022-04-11 13:05:30|572.25|569.85|572.46|570.06|572.46|570.06|572.03|569.63|0
1649682350000|2022-04-11 13:05:50|572.36|569.96|572.46|570.06|572.46|570.06|572.36|569.96|0
1649682360000|2022-04-11 13:06:00|572.68|570.28|573.01|570.61|573.11|570.71|572.68|570.28|0
1649682370000|2022-04-11 13:06:10|572.9|570.5|573.11|570.71|573.11|570.71|572.9|570.5|0
1649682380000|2022-04-11 13:06:20|572.9|570.5|572.68|570.28|573.11|570.71|572.68|570.28|0
1649682390000|2022-04-11 13:06:30|572.9|570.5|572.68|570.28|572.9|570.5|572.68|570.28|0
1649682400000|2022-04-11 13:06:40|572.79|570.39|572.46|570.06|572.79|570.39|572.46|570.06|0
1649682410000|2022-04-11 13:06:50|572.68|570.28|572.57|570.17|572.68|570.28|572.46|570.06|0
1649682420000|2022-04-11 13:07:00|572.46|570.06|573.11|570.71|573.11|570.71|572.46|570.06|0
1649682430000|2022-04-11 13:07:10|573.01|570.61|573.11|570.71|573.11|570.71|573.01|570.61|0
1649682440000|2022-04-11 13:07:20|572.9|570.5|573.33|570.93|573.33|570.93|572.9|570.5|0
1649682450000|2022-04-11 13:07:30|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1649682460000|2022-04-11 13:07:40|573.76|571.36|573.76|571.36|573.76|571.36|573.55|571.15|0
1649682470000|2022-04-11 13:07:50|573.44|571.04|572.9|570.5|573.55|571.15|572.9|570.5|0
1649682480000|2022-04-11 13:08:00|573.11|570.71|573.01|570.61|573.11|570.71|573.01|570.61|0
1649682490000|2022-04-11 13:08:10|573.23|570.83|572.9|570.5|573.23|570.83|572.9|570.5|0
1649682500000|2022-04-11 13:08:20|573.11|570.71|572.9|570.5|573.11|570.71|572.9|570.5|0
1649682510000|2022-04-11 13:08:30|573.33|570.93|574.2|571.8|574.2|571.8|573.33|570.93|0
1649682520000|2022-04-11 13:08:40|574.42|572.02|574.2|571.8|574.42|572.02|574.2|571.8|0
1649682530000|2022-04-11 13:08:50|573.98|571.58|573.76|571.36|573.98|571.58|573.55|571.15|0
1649682540000|2022-04-11 13:09:00|573.55|571.15|573.98|571.58|573.98|571.58|573.55|571.15|0
1649682550000|2022-04-11 13:09:10|574.2|571.8|573.98|571.58|574.2|571.8|573.98|571.58|0
1649682560000|2022-04-11 13:09:20|573.76|571.36|573.76|571.36|573.76|571.36|573.55|571.15|0
1649682570000|2022-04-11 13:09:30|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1649682580000|2022-04-11 13:09:40|573.98|571.58|573.98|571.58|574.2|571.8|573.98|571.58|0
1649682590000|2022-04-11 13:09:50|574.09|571.69|574.42|572.02|574.42|572.02|574.09|571.69|0
1649682600000|2022-04-11 13:10:00|574.63|572.23|574.63|572.23|574.85|572.45|574.63|572.23|0
1649682610000|2022-04-11 13:10:10|574.42|572.02|573.98|571.58|574.42|572.02|573.98|571.58|0
1649682620000|2022-04-11 13:10:20|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1649682630000|2022-04-11 13:10:30|574.42|572.02|574.63|572.23|574.63|572.23|574.42|572.02|0
1649682640000|2022-04-11 13:10:40|574.42|572.02|574.63|572.23|574.63|572.23|574.42|572.02|0
1649682650000|2022-04-11 13:10:50|574.85|572.45|574.63|572.23|574.85|572.45|574.63|572.23|0
1649682660000|2022-04-11 13:11:00|574.75|572.35|574.85|572.45|574.85|572.45|574.75|572.35|0
1649682670000|2022-04-11 13:11:10|574.63|572.23|574.85|572.45|575.07|572.67|574.63|572.23|0
1649682680000|2022-04-11 13:11:20|575.07|572.67|575.5|573.1|575.5|573.1|574.85|572.45|0
1649682690000|2022-04-11 13:11:30|575.29|572.89|575.07|572.67|575.29|572.89|575.07|572.67|0
1649682700000|2022-04-11 13:11:40|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1649682710000|2022-04-11 13:11:50|574.63|572.23|574.42|572.02|574.63|572.23|574.42|572.02|0
1649682720000|2022-04-11 13:12:00|574.2|571.8|574.42|572.02|574.63|572.23|574.2|571.8|0
1649682730000|2022-04-11 13:12:10|574.63|572.23|575.07|572.67|575.07|572.67|574.63|572.23|0
1649682740000|2022-04-11 13:12:20|575.28|572.88|575.5|573.1|575.5|573.1|575.28|572.88|0
1649682750000|2022-04-11 13:12:30|575.28|572.88|575.5|573.1|575.5|573.1|575.28|572.88|0
1649682760000|2022-04-11 13:12:40|575.28|572.88|575.07|572.67|575.5|573.1|575.07|572.67|0
1649682770000|2022-04-11 13:12:50|574.85|572.45|574.63|572.23|574.85|572.45|574.63|572.23|0
1649682780000|2022-04-11 13:13:00|574.85|572.45|574.85|572.45|574.85|572.45|574.63|572.23|0
1649682790000|2022-04-11 13:13:10|574.42|572.02|574.63|572.23|574.63|572.23|574.42|572.02|0
1649682800000|2022-04-11 13:13:20|574.42|572.02|574.42|572.02|574.53|572.13|574.42|572.02|0
1649682810000|2022-04-11 13:13:30|574.2|571.8|573.98|571.58|574.2|571.8|573.98|571.58|0
1649682820000|2022-04-11 13:13:40|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1649682830000|2022-04-11 13:13:50|574.42|572.02|574.31|571.91|574.42|572.02|574.2|571.8|0
1649682840000|2022-04-11 13:14:00|573.98|571.58|574.2|571.8|574.2|571.8|573.98|571.58|0
1649682850000|2022-04-11 13:14:10|574.09|571.69|573.55|571.15|574.09|571.69|573.55|571.15|0
1649682860000|2022-04-11 13:14:20|573.11|570.71|572.24|569.84|573.11|570.71|572.03|569.63|0
1649682870000|2022-04-11 13:14:30|572.03|569.63|572.03|569.63|572.03|569.63|572.03|569.63|0
1649682880000|2022-04-11 13:14:40|572.24|569.84|572.03|569.63|572.24|569.84|572.03|569.63|0
1649682890000|2022-04-11 13:14:50|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1649682900000|2022-04-11 13:15:00|571.59|569.19|571.38|568.98|571.59|569.19|571.38|568.98|0
1649682910000|2022-04-11 13:15:10|571.16|568.76|570.94|568.54|571.16|568.76|570.72|568.32|0
1649682920000|2022-04-11 13:15:20|570.72|568.32|570.94|568.54|570.94|568.54|570.72|568.32|0
1649682930000|2022-04-11 13:15:30|570.72|568.32|571.16|568.76|571.16|568.76|570.72|568.32|0
1649682940000|2022-04-11 13:15:40|571.38|568.98|571.38|568.98|571.59|569.19|571.38|568.98|0
1649682950000|2022-04-11 13:15:50|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1649682960000|2022-04-11 13:16:00|571.16|568.76|571.16|568.76|571.16|568.76|570.94|568.54|0
1649682970000|2022-04-11 13:16:10|571.38|568.98|571.49|569.09|571.59|569.19|571.38|568.98|0
1649682980000|2022-04-11 13:16:20|571.16|568.76|570.94|568.54|571.16|568.76|570.94|568.54|0
1649683000000|2022-04-11 13:16:40|571.16|568.76|570.94|568.54|571.16|568.76|570.94|568.54|0
1649683010000|2022-04-11 13:16:50|571.16|568.76|571.16|568.76|571.16|568.76|570.94|568.54|0
1649683020000|2022-04-11 13:17:00|570.94|568.54|571.16|568.76|571.16|568.76|570.94|568.54|0
1649683040000|2022-04-11 13:17:20|570.94|568.54|571.16|568.76|571.16|568.76|570.94|568.54|0
1649683050000|2022-04-11 13:17:30|570.94|568.54|570.94|568.54|571.16|568.76|570.94|568.54|0
1649683080000|2022-04-11 13:18:00|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1649683090000|2022-04-11 13:18:10|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1649683100000|2022-04-11 13:18:20|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1649683110000|2022-04-11 13:18:30|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1649683120000|2022-04-11 13:18:40|570.72|568.32|571.16|568.76|571.16|568.76|570.72|568.32|0
1649683130000|2022-04-11 13:18:50|571.37|568.97|571.49|569.09|571.49|569.09|571.37|568.97|0
1649683140000|2022-04-11 13:19:00|571.59|569.19|571.37|568.97|571.59|569.19|571.37|568.97|0
1649683160000|2022-04-11 13:19:20|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1649683170000|2022-04-11 13:19:30|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1649683180000|2022-04-11 13:19:40|571.59|569.19|571.81|569.41|571.81|569.41|571.59|569.19|0
1649683190000|2022-04-11 13:19:50|572.03|569.63|572.24|569.84|572.24|569.84|572.03|569.63|0
1649683200000|2022-04-11 13:20:00|572.46|570.06|572.24|569.84|572.46|570.06|572.24|569.84|0
1649683210000|2022-04-11 13:20:10|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1649683220000|2022-04-11 13:20:20|572.57|570.17|572.79|570.39|572.79|570.39|572.46|570.06|0
1649683230000|2022-04-11 13:20:30|572.89|570.49|572.57|570.17|572.89|570.49|572.57|570.17|0
1649683240000|2022-04-11 13:20:40|572.46|570.06|572.46|570.06|572.68|570.28|572.46|570.06|0
1649683250000|2022-04-11 13:20:50|572.24|569.84|572.46|570.06|572.46|570.06|572.24|569.84|0
1649683260000|2022-04-11 13:21:00|572.02|569.62|571.81|569.41|572.02|569.62|571.81|569.41|0
1649683270000|2022-04-11 13:21:10|571.59|569.19|571.81|569.41|571.81|569.41|571.59|569.19|0
1649683280000|2022-04-11 13:21:20|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1649683290000|2022-04-11 13:21:30|571.7|569.3|571.59|569.19|571.7|569.3|571.37|568.97|0
1649683300000|2022-04-11 13:21:40|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1649683310000|2022-04-11 13:21:50|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1649683320000|2022-04-11 13:22:00|571.81|569.41|572.02|569.62|572.02|569.62|571.81|569.41|0
1649683330000|2022-04-11 13:22:10|572.24|569.84|572.24|569.84|572.24|569.84|572.02|569.62|0
1649683340000|2022-04-11 13:22:20|572.35|569.95|572.46|570.06|572.46|570.06|572.35|569.95|0
1649683350000|2022-04-11 13:22:30|572.89|570.49|573.76|571.36|573.76|571.36|572.89|570.49|0
1649683360000|2022-04-11 13:22:40|573.87|571.47|573.98|571.58|573.98|571.58|573.76|571.36|0
1649683370000|2022-04-11 13:22:50|574.09|571.69|574.41|572.01|574.41|572.01|574.09|571.69|0
1649683380000|2022-04-11 13:23:00|574.2|571.8|573.98|571.58|574.2|571.8|573.98|571.58|0
1649683390000|2022-04-11 13:23:10|574.41|572.01|573.98|571.58|574.41|572.01|573.98|571.58|0
1649683400000|2022-04-11 13:23:20|574.2|571.8|573.98|571.58|574.2|571.8|573.98|571.58|0
1649683410000|2022-04-11 13:23:30|574.09|571.69|574.2|571.8|574.2|571.8|574.09|571.69|0
1649683420000|2022-04-11 13:23:40|573.98|571.58|573.76|571.36|573.98|571.58|573.76|571.36|0
1649683430000|2022-04-11 13:23:50|573.98|571.58|573.98|571.58|573.98|571.58|573.98|571.58|0
1649683440000|2022-04-11 13:24:00|574.41|572.01|574.09|571.69|574.41|572.01|574.09|571.69|0
1649683450000|2022-04-11 13:24:10|574.2|571.8|573.76|571.36|574.2|571.8|573.76|571.36|0
1649683460000|2022-04-11 13:24:20|573.66|571.26|573.33|570.93|573.66|571.26|573.33|570.93|0
1649683470000|2022-04-11 13:24:30|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1649683480000|2022-04-11 13:24:40|573.33|570.93|573.11|570.71|573.33|570.93|573.11|570.71|0
1649683490000|2022-04-11 13:24:50|572.89|570.49|572.46|570.06|572.89|570.49|572.46|570.06|0
1649683500000|2022-04-11 13:25:00|572.24|569.84|572.89|570.49|572.89|570.49|572.24|569.84|0
1649683510000|2022-04-11 13:25:10|572.46|570.06|572.68|570.28|572.68|570.28|572.24|569.84|0
1649683520000|2022-04-11 13:25:20|573.33|570.93|573.54|571.14|573.54|571.14|573.33|570.93|0
1649683530000|2022-04-11 13:25:30|573.33|570.93|573.33|570.93|573.33|570.93|573.11|570.71|0
1649683540000|2022-04-11 13:25:40|573.54|571.14|573.33|570.93|573.54|571.14|573.33|570.93|0
1649683550000|2022-04-11 13:25:50|572.68|570.28|572.68|570.28|572.89|570.49|572.68|570.28|0
1649683560000|2022-04-11 13:26:00|572.89|570.49|572.89|570.49|573.11|570.71|572.89|570.49|0
1649683570000|2022-04-11 13:26:10|572.46|570.06|571.81|569.41|572.46|570.06|571.81|569.41|0
1649683580000|2022-04-11 13:26:20|572.02|569.62|571.59|569.19|572.02|569.62|571.59|569.19|0
1649683590000|2022-04-11 13:26:30|571.81|569.41|571.37|568.97|572.02|569.62|571.37|568.97|0
1649683600000|2022-04-11 13:26:40|571.59|569.19|571.16|568.76|571.59|569.19|571.16|568.76|0
1649683610000|2022-04-11 13:26:50|571.37|568.97|571.16|568.76|571.37|568.97|571.16|568.76|0
1649683620000|2022-04-11 13:27:00|571.37|568.97|571.37|568.97|571.59|569.19|571.37|568.97|0
1649683630000|2022-04-11 13:27:10|571.16|568.76|571.37|568.97|571.59|569.19|571.16|568.76|0
1649683640000|2022-04-11 13:27:20|571.59|569.19|571.37|568.97|571.59|569.19|571.37|568.97|0
1649683650000|2022-04-11 13:27:30|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1649683660000|2022-04-11 13:27:40|571.59|569.19|571.37|568.97|571.59|569.19|571.16|568.76|0
1649683670000|2022-04-11 13:27:50|571.59|569.19|572.02|569.62|572.02|569.62|571.59|569.19|0
1649683680000|2022-04-11 13:28:00|571.81|569.41|571.81|569.41|571.81|569.41|571.59|569.19|0
1649683690000|2022-04-11 13:28:10|572.02|569.62|571.37|568.97|572.02|569.62|571.16|568.76|0
1649683700000|2022-04-11 13:28:20|571.16|568.76|570.72|568.32|571.37|568.97|570.72|568.32|0
1649683710000|2022-04-11 13:28:30|570.94|568.54|571.59|569.19|571.59|569.19|570.94|568.54|0
1649683720000|2022-04-11 13:28:40|571.16|568.76|570.72|568.32|571.16|568.76|570.72|568.32|0
1649683730000|2022-04-11 13:28:50|570.83|568.43|571.16|568.76|571.16|568.76|570.83|568.43|0
1649683740000|2022-04-11 13:29:00|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1649683750000|2022-04-11 13:29:10|571.81|569.41|572.46|570.06|572.46|570.06|571.81|569.41|0
1649683760000|2022-04-11 13:29:20|573.33|570.93|573.33|570.93|573.33|570.93|573.11|570.71|0
1649683770000|2022-04-11 13:29:30|573.76|571.36|573.54|571.14|573.76|571.36|573.54|571.14|0
1649683780000|2022-04-11 13:29:40|573.98|571.58|574.63|572.23|574.63|572.23|573.76|571.36|0
1649683790000|2022-04-11 13:29:50|574.74|572.34|574.63|572.23|575.06|572.66|574.63|572.23|0
1649683800000|2022-04-11 13:30:00|574.41|572.01|571.59|569.19|574.41|572.01|571.59|569.19|0
1649683810000|2022-04-11 13:30:10|571.37|568.97|570.94|568.54|571.59|569.19|570.94|568.54|0
1649683820000|2022-04-11 13:30:20|569.64|567.24|570.5|568.1|570.5|568.1|569.64|567.24|0
1649683830000|2022-04-11 13:30:30|570.72|568.32|569.85|567.45|570.94|568.54|569.64|567.24|0
1649683840000|2022-04-11 13:30:40|568.56|566.16|569.64|567.24|570.07|567.67|568.56|566.16|0
1649683850000|2022-04-11 13:30:50|570.29|567.89|570.5|568.1|570.72|568.32|570.29|567.89|0
1649683860000|2022-04-11 13:31:00|569.42|567.02|568.55|566.15|569.42|567.02|568.34|565.94|0
1649683870000|2022-04-11 13:31:10|569.64|567.24|568.34|565.94|569.64|567.24|568.34|565.94|0
1649683880000|2022-04-11 13:31:20|569.2|566.8|570.72|568.32|570.72|568.32|569.2|566.8|0
1649683890000|2022-04-11 13:31:30|570.29|567.89|569.2|566.8|570.29|567.89|569.2|566.8|0
1649683900000|2022-04-11 13:31:40|569.85|567.45|569.64|567.24|570.29|567.89|569.64|567.24|0
1649683910000|2022-04-11 13:31:50|570.29|567.89|570.5|568.1|570.72|568.32|570.29|567.89|0
1649683920000|2022-04-11 13:32:00|571.15|568.75|573.11|570.71|573.11|570.71|571.15|568.75|0
1649683930000|2022-04-11 13:32:10|572.89|570.49|575.28|572.88|575.28|572.88|572.89|570.49|0
1649683940000|2022-04-11 13:32:20|574.63|572.23|573.98|571.58|575.06|572.66|573.98|571.58|0
1649683950000|2022-04-11 13:32:30|574.19|571.79|575.5|573.1|575.5|573.1|574.19|571.79|0
1649683960000|2022-04-11 13:32:40|575.72|573.32|575.72|573.32|575.72|573.32|575.06|572.66|0
1649683970000|2022-04-11 13:32:50|575.93|573.53|573.76|571.36|575.93|573.53|573.76|571.36|0
1649683980000|2022-04-11 13:33:00|575.93|573.53|576.37|573.97|576.37|573.97|575.28|572.88|0
1649683990000|2022-04-11 13:33:10|576.8|574.4|576.37|573.97|576.8|574.4|576.37|573.97|0
1649684000000|2022-04-11 13:33:20|575.72|573.32|574.85|572.45|575.93|573.53|574.85|572.45|0
1649684010000|2022-04-11 13:33:30|573.54|571.14|573.98|571.58|573.98|571.58|573.22|570.82|0
1649684020000|2022-04-11 13:33:40|574.63|572.23|574.85|572.45|574.85|572.45|574.41|572.01|0
1649684030000|2022-04-11 13:33:50|574.41|572.01|574.31|571.91|574.41|572.01|573.32|570.92|0
1649684040000|2022-04-11 13:34:00|574.19|571.79|573.32|570.92|574.19|571.79|573.11|570.71|0
1649684050000|2022-04-11 13:34:10|573.11|570.71|574.41|572.01|574.41|572.01|573.11|570.71|0
1649684060000|2022-04-11 13:34:20|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1649684070000|2022-04-11 13:34:30|575.06|572.66|575.28|572.88|575.28|572.88|574.85|572.45|0
1649684080000|2022-04-11 13:34:40|575.5|573.1|576.59|574.19|576.59|574.19|575.5|573.1|0
1649684090000|2022-04-11 13:34:50|576.15|573.75|574.85|572.45|576.15|573.75|574.85|572.45|0
1649684100000|2022-04-11 13:35:00|575.28|572.88|574.19|571.79|575.28|572.88|572.46|570.06|0
1649684110000|2022-04-11 13:35:10|574.63|572.23|574.74|572.34|575.28|572.88|574.41|572.01|0
1649684120000|2022-04-11 13:35:20|573.76|571.36|572.89|570.49|573.76|571.36|572.89|570.49|0
1649684130000|2022-04-11 13:35:30|573.11|570.71|573.54|571.14|573.98|571.58|573.11|570.71|0
1649684140000|2022-04-11 13:35:40|572.67|570.27|574.19|571.79|574.19|571.79|571.8|569.4|0
1649684150000|2022-04-11 13:35:50|573.98|571.58|573.11|570.71|573.98|571.58|572.46|570.06|0
1649684160000|2022-04-11 13:36:00|572.67|570.27|573|570.6|573.76|571.36|572.67|570.27|0
1649684170000|2022-04-11 13:36:10|573.32|570.92|570.07|567.67|573.32|570.92|570.07|567.67|0
1649684180000|2022-04-11 13:36:20|570.29|567.89|569.64|567.24|570.29|567.89|569.42|567.02|0
1649684190000|2022-04-11 13:36:30|569.85|567.45|568.77|566.37|569.85|567.45|568.77|566.37|0
1649684200000|2022-04-11 13:36:40|567.47|565.07|568.99|566.59|568.99|566.59|567.47|565.07|0
1649684210000|2022-04-11 13:36:50|569.42|567.02|570.5|568.1|571.05|568.65|569.42|567.02|0
1649684220000|2022-04-11 13:37:00|569.85|567.45|569.42|567.02|569.85|567.45|569.2|566.8|0
1649684230000|2022-04-11 13:37:10|568.99|566.59|569.64|567.24|570.07|567.67|568.99|566.59|0
1649684240000|2022-04-11 13:37:20|569.42|567.02|570.29|567.89|570.72|568.32|569.42|567.02|0
1649684250000|2022-04-11 13:37:30|569.85|567.45|570.07|567.67|570.29|567.89|569.85|567.45|0
1649684260000|2022-04-11 13:37:40|570.72|568.32|570.94|568.54|571.59|569.19|570.72|568.32|0
1649684270000|2022-04-11 13:37:50|571.8|569.4|572.89|570.49|572.89|570.49|571.8|569.4|0
1649684280000|2022-04-11 13:38:00|573.32|570.92|571.8|569.4|573.32|570.92|571.8|569.4|0
1649684290000|2022-04-11 13:38:10|573.11|570.71|574.41|572.01|574.41|572.01|573.11|570.71|0
1649684300000|2022-04-11 13:38:20|573.76|571.36|574.63|572.23|574.63|572.23|573.76|571.36|0
1649684310000|2022-04-11 13:38:30|575.5|573.1|581.38|578.98|581.38|578.98|575.5|573.1|0
1649684320000|2022-04-11 13:38:40|580.51|578.11|580.07|577.67|581.16|578.76|580.07|577.67|0
1649684330000|2022-04-11 13:38:50|580.29|577.89|581.82|579.42|581.82|579.42|580.29|577.89|0
1649684340000|2022-04-11 13:39:00|579.85|577.45|580.07|577.67|580.07|577.67|579.85|577.45|0
1649684350000|2022-04-11 13:39:10|580.29|577.89|580.29|577.89|580.29|577.89|579.97|577.57|0
1649684360000|2022-04-11 13:39:20|580.07|577.67|580.72|578.32|580.72|578.32|580.07|577.67|0
1649684370000|2022-04-11 13:39:30|580.29|577.89|580.84|578.44|581.16|578.76|580.29|577.89|0
1649684380000|2022-04-11 13:39:40|581.16|578.76|581.6|579.2|581.6|579.2|580.72|578.32|0
1649684390000|2022-04-11 13:39:50|581.38|578.98|581.6|579.2|581.82|579.42|581.38|578.98|0
1649684400000|2022-04-11 13:40:00|581.16|578.76|580.72|578.32|581.82|579.42|580.72|578.32|0
1649684410000|2022-04-11 13:40:10|580.29|577.89|582.47|580.07|582.47|580.07|580.29|577.89|0
1649684420000|2022-04-11 13:40:20|582.03|579.63|583.13|580.73|583.13|580.73|582.03|579.63|0
1649684430000|2022-04-11 13:40:30|583.35|580.95|584.66|582.26|584.66|582.26|583.13|580.73|0
1649684440000|2022-04-11 13:40:40|585.31|582.91|584.66|582.26|585.31|582.91|584.66|582.26|0
1649684450000|2022-04-11 13:40:50|583.35|580.95|583.35|580.95|583.56|581.16|583.35|580.95|0
1649684460000|2022-04-11 13:41:00|585.31|582.91|583.78|581.38|585.31|582.91|583.78|581.38|0
1649684470000|2022-04-11 13:41:10|584.66|582.26|584.88|582.48|584.88|582.48|584.44|582.04|0
1649684480000|2022-04-11 13:41:20|583.34|580.94|583.13|580.73|583.78|581.38|583.13|580.73|0
1649684490000|2022-04-11 13:41:30|582.03|579.63|580.84|578.44|582.25|579.85|580.84|578.44|0
1649684500000|2022-04-11 13:41:40|581.82|579.42|581.6|579.2|582.25|579.85|581.6|579.2|0
1649684510000|2022-04-11 13:41:50|581.38|578.98|581.82|579.42|581.82|579.42|581.38|578.98|0
1649684520000|2022-04-11 13:42:00|581.6|579.2|580.29|577.89|581.6|579.2|580.29|577.89|0
1649684530000|2022-04-11 13:42:10|579.42|577.02|581.16|578.76|581.16|578.76|579.42|577.02|0
1649684540000|2022-04-11 13:42:20|580.29|577.89|579.85|577.45|580.29|577.89|579.85|577.45|0
1649684550000|2022-04-11 13:42:30|579.42|577.02|579.85|577.45|579.85|577.45|578.98|576.58|0
1649684560000|2022-04-11 13:42:40|579.2|576.8|578.33|575.93|579.2|576.8|577.45|575.05|0
1649684570000|2022-04-11 13:42:50|578.54|576.14|578.98|576.58|578.98|576.58|578.54|576.14|0
1649684580000|2022-04-11 13:43:00|578.54|576.14|579.09|576.69|579.09|576.69|578.54|576.14|0
1649684590000|2022-04-11 13:43:10|579.42|577.02|578.76|576.36|579.42|577.02|578.76|576.36|0
1649684600000|2022-04-11 13:43:20|578.54|576.14|579.42|577.02|579.42|577.02|578.54|576.14|0
1649684610000|2022-04-11 13:43:30|579.85|577.45|579.42|577.02|580.07|577.67|579.42|577.02|0
1649684620000|2022-04-11 13:43:40|578.76|576.36|576.15|573.75|578.76|576.36|576.15|573.75|0
1649684630000|2022-04-11 13:43:50|576.58|574.18|576.58|574.18|576.8|574.4|576.58|574.18|0
1649684640000|2022-04-11 13:44:00|576.37|573.97|573.54|571.14|576.37|573.97|573.54|571.14|0
1649684650000|2022-04-11 13:44:10|573.76|571.36|574.41|572.01|574.63|572.23|573.76|571.36|0
1649684660000|2022-04-11 13:44:20|574.63|572.23|574.84|572.44|574.84|572.44|574.19|571.79|0
1649684670000|2022-04-11 13:44:30|574.19|571.79|575.06|572.66|575.06|572.66|574.19|571.79|0
1649684680000|2022-04-11 13:44:40|575.28|572.88|575.5|573.1|575.5|573.1|575.28|572.88|0
1649684690000|2022-04-11 13:44:50|575.93|573.53|575.28|572.88|575.93|573.53|574.84|572.44|0
1649684700000|2022-04-11 13:45:00|574.84|572.44|576.04|573.64|576.37|573.97|574.84|572.44|0
1649684710000|2022-04-11 13:45:10|575.5|573.1|575.93|573.53|575.93|573.53|574.19|571.79|0
1649684720000|2022-04-11 13:45:20|576.37|573.97|576.8|574.4|576.8|574.4|576.15|573.75|0
1649684730000|2022-04-11 13:45:30|577.02|574.62|579.2|576.8|579.2|576.8|577.02|574.62|0
1649684740000|2022-04-11 13:45:40|578.11|575.71|577.24|574.84|578.11|575.71|577.24|574.84|0
1649684750000|2022-04-11 13:45:50|578|575.6|577.02|574.62|578|575.6|577.02|574.62|0
1649684760000|2022-04-11 13:46:00|577.24|574.84|575.71|573.31|577.45|575.05|575.71|573.31|0
1649684770000|2022-04-11 13:46:10|576.37|573.97|574.19|571.79|576.37|573.97|574.19|571.79|0
1649684780000|2022-04-11 13:46:20|575.5|573.1|575.5|573.1|575.5|573.1|574.41|572.01|0
1649684790000|2022-04-11 13:46:30|575.06|572.66|576.58|574.18|576.58|574.18|575.06|572.66|0
1649684800000|2022-04-11 13:46:40|577.02|574.62|577.45|575.05|577.45|575.05|576.7|574.3|0
1649684810000|2022-04-11 13:46:50|578.54|576.14|578.11|575.71|578.54|576.14|578.11|575.71|0
1649684820000|2022-04-11 13:47:00|578.54|576.14|578.98|576.58|578.98|576.58|578.33|575.93|0
1649684830000|2022-04-11 13:47:10|579.2|576.8|578.11|575.71|579.2|576.8|578.11|575.71|0
1649684840000|2022-04-11 13:47:20|578.32|575.92|578.11|575.71|579.2|576.8|578.11|575.71|0
1649684850000|2022-04-11 13:47:30|577.89|575.49|576.8|574.4|578.11|575.71|576.8|574.4|0
1649684860000|2022-04-11 13:47:40|576.15|573.75|575.71|573.31|576.58|574.18|575.71|573.31|0
1649684870000|2022-04-11 13:47:50|576.15|573.75|575.28|572.88|576.15|573.75|575.06|572.66|0
1649684880000|2022-04-11 13:48:00|574.84|572.44|575.71|573.31|575.71|573.31|573.76|571.36|0
1649684890000|2022-04-11 13:48:10|574.84|572.44|574.41|572.01|574.84|572.44|574.41|572.01|0
1649684900000|2022-04-11 13:48:20|574.84|572.44|572.89|570.49|574.84|572.44|572.89|570.49|0
1649684910000|2022-04-11 13:48:30|574.63|572.23|573.97|571.57|574.63|572.23|573.32|570.92|0
1649684920000|2022-04-11 13:48:40|574.19|571.79|575.06|572.66|575.06|572.66|574.19|571.79|0
1649684930000|2022-04-11 13:48:50|575.61|573.21|575.71|573.31|576.37|573.97|575.61|573.21|0
1649684940000|2022-04-11 13:49:00|574.84|572.44|574.84|572.44|575.28|572.88|574.84|572.44|0
1649684950000|2022-04-11 13:49:10|575.49|573.09|575.06|572.66|575.49|573.09|574.63|572.23|0
1649684960000|2022-04-11 13:49:20|574.19|571.79|573.97|571.57|574.74|572.34|573.97|571.57|0
1649684970000|2022-04-11 13:49:30|572.67|570.27|573.76|571.36|573.76|571.36|572.67|570.27|0
1649684980000|2022-04-11 13:49:40|573.54|571.14|573.32|570.92|573.54|571.14|572.89|570.49|0
1649684990000|2022-04-11 13:49:50|573.87|571.47|574.84|572.44|574.84|572.44|573.87|571.47|0
1649685000000|2022-04-11 13:50:00|575.06|572.66|576.15|573.75|576.15|573.75|575.06|572.66|0
1649685010000|2022-04-11 13:50:10|575.28|572.88|572.89|570.49|575.28|572.88|572.89|570.49|0
1649685020000|2022-04-11 13:50:20|573.32|570.92|573.1|570.7|573.54|571.14|573.1|570.7|0
1649685030000|2022-04-11 13:50:30|572.02|569.62|571.37|568.97|572.02|569.62|571.37|568.97|0
1649685040000|2022-04-11 13:50:40|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1649685050000|2022-04-11 13:50:50|571.15|568.75|573.65|571.25|573.65|571.25|571.15|568.75|0
1649685060000|2022-04-11 13:51:00|572.89|570.49|575.06|572.66|575.06|572.66|572.89|570.49|0
1649685070000|2022-04-11 13:51:10|575.49|573.09|575.93|573.53|575.93|573.53|575.06|572.66|0
1649685080000|2022-04-11 13:51:20|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1649685090000|2022-04-11 13:51:30|576.58|574.18|576.8|574.4|576.8|574.4|576.15|573.75|0
1649685100000|2022-04-11 13:51:40|577.24|574.84|578.11|575.71|578.11|575.71|577.24|574.84|0
1649685110000|2022-04-11 13:51:50|578.98|576.58|577.89|575.49|578.98|576.58|577.89|575.49|0
1649685120000|2022-04-11 13:52:00|578.76|576.36|578.54|576.14|578.76|576.36|577.89|575.49|0
1649685130000|2022-04-11 13:52:10|578.11|575.71|577.67|575.27|578.11|575.71|577.24|574.84|0
1649685140000|2022-04-11 13:52:20|576.8|574.4|576.8|574.4|576.8|574.4|575.93|573.53|0
1649685150000|2022-04-11 13:52:30|576.58|574.18|576.58|574.18|577.45|575.05|576.58|574.18|0
1649685160000|2022-04-11 13:52:40|577.23|574.83|575.93|573.53|577.23|574.83|575.93|573.53|0
1649685170000|2022-04-11 13:52:50|576.58|574.18|576.58|574.18|576.58|574.18|575.49|573.09|0
1649685180000|2022-04-11 13:53:00|576.8|574.4|576.58|574.18|577.02|574.62|576.36|573.96|0
1649685190000|2022-04-11 13:53:10|575.49|573.09|576.8|574.4|576.8|574.4|575.49|573.09|0
1649685200000|2022-04-11 13:53:20|576.36|573.96|573.97|571.57|576.36|573.96|573.97|571.57|0
1649685210000|2022-04-11 13:53:30|574.84|572.44|574.41|572.01|574.84|572.44|574.41|572.01|0
1649685220000|2022-04-11 13:53:40|574.19|571.79|575.71|573.31|575.71|573.31|574.19|571.79|0
1649685230000|2022-04-11 13:53:50|575.28|572.88|575.49|573.09|575.49|573.09|574.84|572.44|0
1649685240000|2022-04-11 13:54:00|575.06|572.66|574.62|572.22|575.06|572.66|574.19|571.79|0
1649685250000|2022-04-11 13:54:10|575.49|573.09|575.49|573.09|575.71|573.31|575.06|572.66|0
1649685260000|2022-04-11 13:54:20|575.28|572.88|575.71|573.31|575.71|573.31|575.28|572.88|0
1649685270000|2022-04-11 13:54:30|576.04|573.64|575.93|573.53|576.04|573.64|575.71|573.31|0
1649685280000|2022-04-11 13:54:40|575.71|573.31|575.93|573.53|576.15|573.75|575.71|573.31|0
1649685290000|2022-04-11 13:54:50|575.49|573.09|573.75|571.35|575.49|573.09|573.75|571.35|0
1649685300000|2022-04-11 13:55:00|573.54|571.14|574.62|572.22|574.62|572.22|573.1|570.7|0
1649685310000|2022-04-11 13:55:10|575.06|572.66|575.71|573.31|575.71|573.31|575.06|572.66|0
1649685320000|2022-04-11 13:55:20|575.28|572.88|575.71|573.31|575.71|573.31|575.06|572.66|0
1649685330000|2022-04-11 13:55:30|576.15|573.75|576.8|574.4|576.8|574.4|575.93|573.53|0
1649685340000|2022-04-11 13:55:40|577.23|574.83|576.8|574.4|577.45|575.05|576.8|574.4|0
1649685350000|2022-04-11 13:55:50|576.36|573.96|575.93|573.53|576.36|573.96|575.93|573.53|0
1649685360000|2022-04-11 13:56:00|575.71|573.31|575.93|573.53|575.93|573.53|575.71|573.31|0
1649685370000|2022-04-11 13:56:10|577.02|574.62|575.06|572.66|577.02|574.62|573.75|571.35|0
1649685380000|2022-04-11 13:56:20|574.62|572.22|573.54|571.14|574.62|572.22|572.45|570.05|0
1649685390000|2022-04-11 13:56:30|573.32|570.92|572.67|570.27|573.32|570.92|572.02|569.62|0
1649685400000|2022-04-11 13:56:40|573.32|570.92|574.84|572.44|574.84|572.44|573.32|570.92|0
1649685410000|2022-04-11 13:56:50|575.28|572.88|576.58|574.18|576.58|574.18|575.28|572.88|0
1649685420000|2022-04-11 13:57:00|576.8|574.4|575.49|573.09|576.8|574.4|574.84|572.44|0
1649685430000|2022-04-11 13:57:10|575.28|572.88|575.71|573.31|575.71|573.31|574.62|572.22|0
1649685440000|2022-04-11 13:57:20|574.84|572.44|574.84|572.44|575.28|572.88|574.84|572.44|0
1649685450000|2022-04-11 13:57:30|574.19|571.79|574.41|572.01|575.28|572.88|574.19|571.79|0
1649685460000|2022-04-11 13:57:40|574.84|572.44|574.62|572.22|574.84|572.44|574.19|571.79|0
1649685470000|2022-04-11 13:57:50|574.41|572.01|574.19|571.79|575.28|572.88|574.19|571.79|0
1649685480000|2022-04-11 13:58:00|573.97|571.57|573.75|571.35|573.97|571.57|573.75|571.35|0
1649685490000|2022-04-11 13:58:10|574.19|571.79|574.19|571.79|574.62|572.22|574.19|571.79|0
1649685500000|2022-04-11 13:58:20|574.3|571.9|574.62|572.22|574.62|572.22|573.1|570.7|0
1649685510000|2022-04-11 13:58:30|573.97|571.57|574.3|571.9|574.3|571.9|573.54|571.14|0
1649685520000|2022-04-11 13:58:40|574.62|572.22|573.1|570.7|574.62|572.22|573.1|570.7|0
1649685530000|2022-04-11 13:58:50|573.54|571.14|574.19|571.79|574.19|571.79|573.54|571.14|0
1649685540000|2022-04-11 13:59:00|574.41|572.01|574.84|572.44|574.84|572.44|573.75|571.35|0
1649685550000|2022-04-11 13:59:10|574.62|572.22|576.15|573.75|576.15|573.75|574.62|572.22|0
1649685560000|2022-04-11 13:59:20|575.93|573.53|574.84|572.44|576.15|573.75|574.84|572.44|0
1649685570000|2022-04-11 13:59:30|575.28|572.88|576.15|573.75|576.15|573.75|575.28|572.88|0
1649685580000|2022-04-11 13:59:40|575.93|573.53|575.06|572.66|575.93|573.53|574.84|572.44|0
1649685590000|2022-04-11 13:59:50|574.19|571.79|574.62|572.22|574.62|572.22|573.97|571.57|0
1649685600000|2022-04-11 14:00:00|575.71|573.31|575.93|573.53|576.36|573.96|575.71|573.31|0
1649685610000|2022-04-11 14:00:10|576.8|574.4|578.32|575.92|578.32|575.92|576.8|574.4|0
1649685620000|2022-04-11 14:00:20|578.22|575.82|576.91|574.51|578.32|575.92|576.91|574.51|0
1649685630000|2022-04-11 14:00:30|577.35|574.95|577.89|575.49|577.89|575.49|577.02|574.62|0
1649685640000|2022-04-11 14:00:40|578.1|575.7|577.45|575.05|578.1|575.7|577.23|574.83|0
1649685650000|2022-04-11 14:00:50|577.67|575.27|578.32|575.92|578.76|576.36|577.67|575.27|0
1649685660000|2022-04-11 14:01:00|577.23|574.83|576.58|574.18|577.23|574.83|575.93|573.53|0
1649685670000|2022-04-11 14:01:10|576.15|573.75|576.58|574.18|576.8|574.4|576.15|573.75|0
1649685680000|2022-04-11 14:01:20|576.8|574.4|577.02|574.62|577.02|574.62|576.14|573.74|0
1649685690000|2022-04-11 14:01:30|576.8|574.4|576.58|574.18|576.8|574.4|576.58|574.18|0
1649685700000|2022-04-11 14:01:40|577.02|574.62|575.93|573.53|577.02|574.62|575.71|573.31|0
1649685710000|2022-04-11 14:01:50|575.17|572.77|575.49|573.09|575.49|573.09|574.84|572.44|0
1649685720000|2022-04-11 14:02:00|573.54|571.14|573.75|571.35|573.75|571.35|572.02|569.62|0
1649685730000|2022-04-11 14:02:10|573.54|571.14|573.1|570.7|573.54|571.14|572.67|570.27|0
1649685740000|2022-04-11 14:02:20|573.75|571.35|575.06|572.66|575.06|572.66|573.75|571.35|0
1649685750000|2022-04-11 14:02:30|575.27|572.87|576.8|574.4|576.8|574.4|575.27|572.87|0
1649685760000|2022-04-11 14:02:40|577.02|574.62|577.23|574.83|577.23|574.83|576.36|573.96|0
1649685770000|2022-04-11 14:02:50|578.1|575.7|576.36|573.96|578.1|575.7|576.36|573.96|0
1649685780000|2022-04-11 14:03:00|575.49|573.09|576.14|573.74|576.14|573.74|575.49|573.09|0
1649685790000|2022-04-11 14:03:10|575.71|573.31|578.1|575.7|578.1|575.7|575.71|573.31|0
1649685800000|2022-04-11 14:03:20|577.89|575.49|577.67|575.27|578.32|575.92|577.67|575.27|0
1649685810000|2022-04-11 14:03:30|577.89|575.49|578.32|575.92|578.76|576.36|577.89|575.49|0
1649685820000|2022-04-11 14:03:40|577.67|575.27|578.76|576.36|578.76|576.36|577.67|575.27|0
1649685830000|2022-04-11 14:03:50|578.98|576.58|577.89|575.49|578.98|576.58|577.89|575.49|0
1649685840000|2022-04-11 14:04:00|578.1|575.7|578.98|576.58|578.98|576.58|577.45|575.05|0
1649685850000|2022-04-11 14:04:10|579.63|577.23|579.41|577.01|579.63|577.23|579.19|576.79|0
1649685860000|2022-04-11 14:04:20|578.98|576.58|580.07|577.67|580.07|577.67|578.98|576.58|0
1649685870000|2022-04-11 14:04:30|579.85|577.45|579.19|576.79|580.07|577.67|579.19|576.79|0
1649685880000|2022-04-11 14:04:40|579.41|577.01|579.41|577.01|579.41|577.01|579.19|576.79|0
1649685890000|2022-04-11 14:04:50|578.54|576.14|578.98|576.58|578.98|576.58|578.32|575.92|0
1649685900000|2022-04-11 14:05:00|579.63|577.23|580.94|578.54|581.37|578.97|579.63|577.23|0
1649685910000|2022-04-11 14:05:10|580.72|578.32|581.16|578.76|581.16|578.76|580.18|577.78|0
1649685920000|2022-04-11 14:05:20|581.27|578.87|580.28|577.88|581.37|578.97|580.28|577.88|0
1649685930000|2022-04-11 14:05:30|579.19|576.79|578.98|576.58|579.41|577.01|578.98|576.58|0
1649685940000|2022-04-11 14:05:40|579.63|577.23|578.97|576.57|579.63|577.23|578.97|576.57|0
1649685950000|2022-04-11 14:05:50|579.19|576.79|578.97|576.57|579.19|576.79|578.97|576.57|0
1649685960000|2022-04-11 14:06:00|580.07|577.67|580.5|578.1|580.72|578.32|580.07|577.67|0
1649685970000|2022-04-11 14:06:10|581.37|578.97|580.72|578.32|581.37|578.97|580.72|578.32|0
1649685980000|2022-04-11 14:06:20|579.41|577.01|578.1|575.7|579.41|577.01|578.1|575.7|0
1649685990000|2022-04-11 14:06:30|577.89|575.49|577.67|575.27|578.1|575.7|577.67|575.27|0
1649686000000|2022-04-11 14:06:40|576.58|574.18|577.23|574.83|577.23|574.83|576.58|574.18|0
1649686010000|2022-04-11 14:06:50|576.8|574.4|575.93|573.53|576.8|574.4|575.93|573.53|0
1649686020000|2022-04-11 14:07:00|575.49|573.09|574.52|572.12|575.49|573.09|574.52|572.12|0
1649686030000|2022-04-11 14:07:10|574.84|572.44|574.19|571.79|575.06|572.66|574.19|571.79|0
1649686040000|2022-04-11 14:07:20|574.62|572.22|574.4|572|574.62|572.22|574.4|572|0
1649686050000|2022-04-11 14:07:30|575.27|572.87|576.14|573.74|576.36|573.96|575.27|572.87|0
1649686060000|2022-04-11 14:07:40|575.27|572.87|574.62|572.22|575.71|573.31|574.62|572.22|0
1649686070000|2022-04-11 14:07:50|574.84|572.44|575.49|573.09|575.49|573.09|574.62|572.22|0
1649686080000|2022-04-11 14:08:00|575.06|572.66|575.27|572.87|575.27|572.87|574.62|572.22|0
1649686090000|2022-04-11 14:08:10|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1649686100000|2022-04-11 14:08:20|574.4|572|574.4|572|574.62|572.22|574.19|571.79|0
1649686110000|2022-04-11 14:08:30|574.84|572.44|575.49|573.09|575.49|573.09|574.84|572.44|0
1649686120000|2022-04-11 14:08:40|575.93|573.53|575.93|573.53|576.14|573.74|575.71|573.31|0
1649686130000|2022-04-11 14:08:50|576.36|573.96|575.71|573.31|576.58|574.18|575.71|573.31|0
1649686140000|2022-04-11 14:09:00|575.06|572.66|575.06|572.66|575.27|572.87|575.06|572.66|0
1649686150000|2022-04-11 14:09:10|575.71|573.31|575.06|572.66|575.71|573.31|575.06|572.66|0
1649686160000|2022-04-11 14:09:20|574.4|572|575.93|573.53|575.93|573.53|574.4|572|0
1649686170000|2022-04-11 14:09:30|576.14|573.74|575.71|573.31|576.26|573.86|575.71|573.31|0
1649686180000|2022-04-11 14:09:40|575.17|572.77|574.62|572.22|575.71|573.31|574.62|572.22|0
1649686190000|2022-04-11 14:09:50|575.06|572.66|575.93|573.53|575.93|573.53|575.06|572.66|0
1649686200000|2022-04-11 14:10:00|575.49|573.09|576.14|573.74|576.14|573.74|575.49|573.09|0
1649686210000|2022-04-11 14:10:10|575.06|572.66|572.67|570.27|575.06|572.66|572.67|570.27|0
1649686220000|2022-04-11 14:10:20|572.45|570.05|576.58|574.18|576.58|574.18|572.45|570.05|0
1649686230000|2022-04-11 14:10:30|575.71|573.31|576.14|573.74|576.36|573.96|575.71|573.31|0
1649686240000|2022-04-11 14:10:40|575.6|573.2|577.88|575.48|577.88|575.48|575.6|573.2|0
1649686250000|2022-04-11 14:10:50|577.01|574.61|577.45|575.05|577.67|575.27|577.01|574.61|0
1649686260000|2022-04-11 14:11:00|577.01|574.61|576.58|574.18|577.01|574.61|576.58|574.18|0
1649686270000|2022-04-11 14:11:10|577.01|574.61|577.67|575.27|577.67|575.27|577.01|574.61|0
1649686280000|2022-04-11 14:11:20|576.58|574.18|575.71|573.31|576.58|574.18|574.84|572.44|0
1649686290000|2022-04-11 14:11:30|575.27|572.87|575.49|573.09|575.49|573.09|575.27|572.87|0
1649686300000|2022-04-11 14:11:40|575.27|572.87|575.93|573.53|575.93|573.53|575.27|572.87|0
1649686310000|2022-04-11 14:11:50|576.36|573.96|575.27|572.87|576.36|573.96|575.27|572.87|0
1649686320000|2022-04-11 14:12:00|574.84|572.44|574.84|572.44|575.71|573.31|574.84|572.44|0
1649686330000|2022-04-11 14:12:10|574.4|572|574.19|571.79|574.4|572|573.97|571.57|0
1649686340000|2022-04-11 14:12:20|574.3|571.9|574.4|572|574.84|572.44|574.19|571.79|0
1649686350000|2022-04-11 14:12:30|575.71|573.31|575.27|572.87|576.14|573.74|575.27|572.87|0
1649686360000|2022-04-11 14:12:40|575.49|573.09|575.71|573.31|575.93|573.53|575.49|573.09|0
1649686370000|2022-04-11 14:12:50|575.6|573.2|576.36|573.96|576.36|573.96|575.49|573.09|0
1649686380000|2022-04-11 14:13:00|575.93|573.53|575.93|573.53|576.14|573.74|575.93|573.53|0
1649686390000|2022-04-11 14:13:10|576.36|573.96|576.36|573.96|576.58|574.18|575.49|573.09|0
1649686400000|2022-04-11 14:13:20|576.69|574.29|576.58|574.18|576.8|574.4|576.14|573.74|0
1649686410000|2022-04-11 14:13:30|576.8|574.4|577.23|574.83|577.23|574.83|575.92|573.52|0
1649686420000|2022-04-11 14:13:40|577.01|574.61|577.45|575.05|577.56|575.16|577.01|574.61|0
1649686430000|2022-04-11 14:13:50|577.01|574.61|577.01|574.61|577.67|575.27|577.01|574.61|0
1649686440000|2022-04-11 14:14:00|577.23|574.83|576.69|574.29|577.23|574.83|576.69|574.29|0
1649686450000|2022-04-11 14:14:10|577.45|575.05|578.54|576.14|578.54|576.14|577.45|575.05|0
1649686460000|2022-04-11 14:14:20|577.88|575.48|577.01|574.61|577.88|575.48|577.01|574.61|0
1649686470000|2022-04-11 14:14:30|578.1|575.7|577.67|575.27|578.1|575.7|577.67|575.27|0
1649686480000|2022-04-11 14:14:40|578.1|575.7|577.23|574.83|578.1|575.7|577.23|574.83|0
1649686490000|2022-04-11 14:14:50|577.01|574.61|576.58|574.18|577.45|575.05|576.58|574.18|0
1649686500000|2022-04-11 14:15:00|575.92|573.52|576.14|573.74|576.8|574.4|575.92|573.52|0
1649686510000|2022-04-11 14:15:10|577.23|574.83|577.88|575.48|577.88|575.48|577.23|574.83|0
1649686520000|2022-04-11 14:15:20|576.79|574.39|576.58|574.18|576.79|574.39|576.36|573.96|0
1649686530000|2022-04-11 14:15:30|576.79|574.39|576.36|573.96|576.79|574.39|575.92|573.52|0
1649686540000|2022-04-11 14:15:40|575.71|573.31|575.92|573.52|575.92|573.52|575.49|573.09|0
1649686550000|2022-04-11 14:15:50|576.14|573.74|574.84|572.44|576.14|573.74|574.84|572.44|0
1649686560000|2022-04-11 14:16:00|575.49|573.09|575.71|573.31|575.92|573.52|575.49|573.09|0
1649686570000|2022-04-11 14:16:10|575.27|572.87|574.84|572.44|575.27|572.87|574.84|572.44|0
1649686580000|2022-04-11 14:16:20|575.27|572.87|574.62|572.22|575.49|573.09|574.62|572.22|0
1649686590000|2022-04-11 14:16:30|574.4|572|571.8|569.4|574.4|572|571.8|569.4|0
1649686600000|2022-04-11 14:16:40|572.23|569.83|572.88|570.48|573.32|570.92|572.23|569.83|0
1649686610000|2022-04-11 14:16:50|572.66|570.26|573.75|571.35|573.75|571.35|572.66|570.26|0
1649686620000|2022-04-11 14:17:00|573.1|570.7|573.32|570.92|573.75|571.35|572.66|570.26|0
1649686630000|2022-04-11 14:17:10|573.53|571.13|573.53|571.13|573.97|571.57|573.1|570.7|0
1649686640000|2022-04-11 14:17:20|573.1|570.7|574.62|572.22|574.62|572.22|573.1|570.7|0
1649686650000|2022-04-11 14:17:30|575.05|572.65|576.47|574.07|576.47|574.07|575.05|572.65|0
1649686660000|2022-04-11 14:17:40|576.58|574.18|576.36|573.96|576.79|574.39|576.36|573.96|0
1649686670000|2022-04-11 14:17:50|576.79|574.39|577.01|574.61|577.01|574.61|576.79|574.39|0
1649686680000|2022-04-11 14:18:00|577.67|575.27|577.23|574.83|577.88|575.48|577.23|574.83|0
1649686690000|2022-04-11 14:18:10|579.09|576.69|578.75|576.35|579.09|576.69|578.54|576.14|0
1649686700000|2022-04-11 14:18:20|578.97|576.57|579.96|577.56|580.5|578.1|578.97|576.57|0
1649686710000|2022-04-11 14:18:30|579.41|577.01|580.06|577.66|580.06|577.66|578.97|576.57|0
1649686720000|2022-04-11 14:18:40|580.28|577.88|580.06|577.66|580.28|577.88|579.41|577.01|0
1649686730000|2022-04-11 14:18:50|579.84|577.44|579.84|577.44|580.18|577.78|579.63|577.23|0
1649686740000|2022-04-11 14:19:00|580.5|578.1|580.28|577.88|580.5|578.1|579.84|577.44|0
1649686750000|2022-04-11 14:19:10|580.5|578.1|580.5|578.1|580.94|578.54|580.28|577.88|0
1649686760000|2022-04-11 14:19:20|580.28|577.88|580.28|577.88|580.39|577.99|580.06|577.66|0
1649686770000|2022-04-11 14:19:30|579.84|577.44|579.41|577.01|580.06|577.66|578.97|576.57|0
1649686780000|2022-04-11 14:19:40|580.06|577.66|579.63|577.23|580.72|578.32|579.63|577.23|0
1649686790000|2022-04-11 14:19:50|580.06|577.66|580.28|577.88|580.28|577.88|579.74|577.34|0
1649686800000|2022-04-11 14:20:00|581.15|578.75|579.63|577.23|581.15|578.75|579.63|577.23|0
1649686810000|2022-04-11 14:20:10|580.06|577.66|580.06|577.66|580.5|578.1|579.84|577.44|0
1649686820000|2022-04-11 14:20:20|579.41|577.01|579.41|577.01|579.63|577.23|579.3|576.9|0
1649686830000|2022-04-11 14:20:30|578.97|576.57|578.32|575.92|578.97|576.57|578.32|575.92|0
1649686840000|2022-04-11 14:20:40|578.1|575.7|578.54|576.14|578.54|576.14|578.1|575.7|0
1649686850000|2022-04-11 14:20:50|578.97|576.57|579.41|577.01|579.84|577.44|578.97|576.57|0
1649686860000|2022-04-11 14:21:00|579.63|577.23|579.41|577.01|579.84|577.44|579.41|577.01|0
1649686870000|2022-04-11 14:21:10|579.84|577.44|580.5|578.1|580.5|578.1|579.63|577.23|0
1649686880000|2022-04-11 14:21:20|580.06|577.66|580.06|577.66|580.06|577.66|579.63|577.23|0
1649686890000|2022-04-11 14:21:30|580.28|577.88|580.5|578.1|580.5|578.1|580.28|577.88|0
1649686900000|2022-04-11 14:21:40|580.06|577.66|580.72|578.32|580.72|578.32|580.06|577.66|0
1649686910000|2022-04-11 14:21:50|580.18|577.78|579.96|577.56|580.18|577.78|579.41|577.01|0
1649686920000|2022-04-11 14:22:00|578.97|576.57|579.41|577.01|579.63|577.23|578.97|576.57|0
1649686930000|2022-04-11 14:22:10|578.75|576.35|578.97|576.57|579.41|577.01|578.75|576.35|0
1649686940000|2022-04-11 14:22:20|579.63|577.23|580.06|577.66|580.06|577.66|579.63|577.23|0
1649686950000|2022-04-11 14:22:30|579.84|577.44|580.93|578.53|580.93|578.53|579.84|577.44|0
1649686960000|2022-04-11 14:22:40|581.15|578.75|578.97|576.57|581.15|578.75|578.97|576.57|0
1649686970000|2022-04-11 14:22:50|579.08|576.68|578.32|575.92|579.08|576.68|578.32|575.92|0
1649686980000|2022-04-11 14:23:00|578.54|576.14|579.63|577.23|579.63|577.23|578.54|576.14|0
1649686990000|2022-04-11 14:23:10|579.19|576.79|580.28|577.88|580.28|577.88|579.19|576.79|0
1649687000000|2022-04-11 14:23:20|580.72|578.32|582.46|580.06|582.46|580.06|580.72|578.32|0
1649687010000|2022-04-11 14:23:30|582.03|579.63|581.59|579.19|582.03|579.63|581.37|578.97|0
1649687020000|2022-04-11 14:23:40|581.15|578.75|580.72|578.32|581.15|578.75|580.5|578.1|0
1649687030000|2022-04-11 14:23:50|581.15|578.75|580.93|578.53|581.15|578.75|580.93|578.53|0
1649687040000|2022-04-11 14:24:00|580.72|578.32|580.06|577.66|580.83|578.43|580.06|577.66|0
1649687050000|2022-04-11 14:24:10|580.5|578.1|580.28|577.88|580.5|578.1|580.06|577.66|0
1649687060000|2022-04-11 14:24:20|580.06|577.66|579.41|577.01|580.06|577.66|579.41|577.01|0
1649687070000|2022-04-11 14:24:30|578.97|576.57|580.28|577.88|580.28|577.88|578.97|576.57|0
1649687080000|2022-04-11 14:24:40|580.5|578.1|581.15|578.75|581.37|578.97|580.5|578.1|0
1649687090000|2022-04-11 14:24:50|580.72|578.32|581.81|579.41|581.81|579.41|580.72|578.32|0
1649687100000|2022-04-11 14:25:00|581.37|578.97|580.5|578.1|581.37|578.97|580.5|578.1|0
1649687110000|2022-04-11 14:25:10|580.28|577.88|580.5|578.1|580.5|578.1|580.28|577.88|0
1649687120000|2022-04-11 14:25:20|580.28|577.88|580.72|578.32|581.15|578.75|580.28|577.88|0
1649687130000|2022-04-11 14:25:30|580.93|578.53|581.7|579.3|581.7|579.3|580.93|578.53|0
1649687140000|2022-04-11 14:25:40|581.59|579.19|581.59|579.19|581.81|579.41|581.59|579.19|0
1649687150000|2022-04-11 14:25:50|581.81|579.41|582.9|580.5|582.9|580.5|581.81|579.41|0
1649687160000|2022-04-11 14:26:00|583.12|580.72|583.01|580.61|583.12|580.72|583.01|580.61|0
1649687170000|2022-04-11 14:26:10|583.12|580.72|584.87|582.47|584.87|582.47|582.46|580.06|0
1649687180000|2022-04-11 14:26:20|584.65|582.25|584.43|582.03|584.76|582.36|584.43|582.03|0
1649687190000|2022-04-11 14:26:30|583.77|581.37|584.43|582.03|584.43|582.03|583.77|581.37|0
1649687200000|2022-04-11 14:26:40|584.65|582.25|586.84|584.44|586.84|584.44|584.65|582.25|0
1649687210000|2022-04-11 14:26:50|587.06|584.66|587.71|585.31|587.71|585.31|587.06|584.66|0
1649687220000|2022-04-11 14:27:00|589.47|587.07|589.03|586.63|589.47|587.07|589.03|586.63|0
1649687230000|2022-04-11 14:27:10|588.81|586.41|588.59|586.19|588.81|586.41|588.59|586.19|0
1649687240000|2022-04-11 14:27:20|587.71|585.31|587.93|585.53|587.93|585.53|587.71|585.31|0
1649687250000|2022-04-11 14:27:30|587.83|585.43|587.93|585.53|587.93|585.53|587.49|585.09|0
1649687260000|2022-04-11 14:27:40|588.15|585.75|587.49|585.09|588.15|585.75|587.49|585.09|0
1649687270000|2022-04-11 14:27:50|587.71|585.31|587.49|585.09|587.71|585.31|587.49|585.09|0
1649687280000|2022-04-11 14:28:00|587.71|585.31|586.97|584.57|587.71|585.31|586.75|584.35|0
1649687290000|2022-04-11 14:28:10|586.53|584.13|588.99|586.59|588.99|586.59|586.53|584.13|0
1649687300000|2022-04-11 14:28:20|588.55|586.15|588.55|586.15|588.66|586.26|588.55|586.15|0
1649687310000|2022-04-11 14:28:30|588.77|586.37|589.64|587.24|589.64|587.24|588.77|586.37|0
1649687320000|2022-04-11 14:28:40|589.86|587.46|589.97|587.57|590.08|587.68|589.42|587.02|0
1649687330000|2022-04-11 14:28:50|589.86|587.46|590.08|587.68|590.3|587.9|589.86|587.46|0
1649687340000|2022-04-11 14:29:00|590.73|588.33|590.51|588.11|590.73|588.33|590.51|588.11|0
1649687350000|2022-04-11 14:29:10|590.73|588.33|590.3|587.9|590.73|588.33|590.08|587.68|0
1649687360000|2022-04-11 14:29:20|590.08|587.68|589.42|587.02|590.08|587.68|589.42|587.02|0
1649687370000|2022-04-11 14:29:30|589.2|586.8|588.33|585.93|589.64|587.24|588.33|585.93|0
1649687380000|2022-04-11 14:29:40|588.55|586.15|588.55|586.15|588.55|586.15|588.11|585.71|0
1649687390000|2022-04-11 14:29:50|588.11|585.71|588.11|585.71|588.11|585.71|587.9|585.5|0
1649687400000|2022-04-11 14:30:00|589.42|587.02|590.08|587.68|590.08|587.68|589.42|587.02|0
1649687410000|2022-04-11 14:30:10|590.3|587.9|589.42|587.02|590.3|587.9|589.42|587.02|0
1649687420000|2022-04-11 14:30:20|589.2|586.8|589.42|587.02|589.54|587.14|589.2|586.8|0
1649687430000|2022-04-11 14:30:30|589.54|587.14|589.42|587.02|589.54|587.14|589.2|586.8|0
1649687440000|2022-04-11 14:30:40|589.32|586.92|589.86|587.46|589.86|587.46|589.32|586.92|0
1649687450000|2022-04-11 14:30:50|589.42|587.02|588.99|586.59|589.64|587.24|588.99|586.59|0
1649687460000|2022-04-11 14:31:00|588.66|586.26|588.99|586.59|588.99|586.59|587.89|585.49|0
1649687470000|2022-04-11 14:31:10|588.77|586.37|588.77|586.37|588.77|586.37|588.33|585.93|0
1649687480000|2022-04-11 14:31:20|588.33|585.93|587.89|585.49|588.33|585.93|587.89|585.49|0
1649687490000|2022-04-11 14:31:30|588.11|585.71|588.55|586.15|588.77|586.37|588.11|585.71|0
1649687500000|2022-04-11 14:31:40|588.11|585.71|587.68|585.28|588.11|585.71|587.68|585.28|0
1649687510000|2022-04-11 14:31:50|587.89|585.49|588.11|585.71|588.55|586.15|587.89|585.49|0
1649687520000|2022-04-11 14:32:00|588.33|585.93|588.77|586.37|588.77|586.37|588.33|585.93|0
1649687530000|2022-04-11 14:32:10|588.55|586.15|587.68|585.28|588.55|586.15|587.68|585.28|0
1649687540000|2022-04-11 14:32:20|587.89|585.49|588.55|586.15|588.55|586.15|587.46|585.06|0
1649687550000|2022-04-11 14:32:30|588.77|586.37|589.1|586.7|589.1|586.7|588.77|586.37|0
1649687560000|2022-04-11 14:32:40|588.99|586.59|588.88|586.48|588.99|586.59|588.33|585.93|0
1649687570000|2022-04-11 14:32:50|588.66|586.26|588.77|586.37|588.77|586.37|588.55|586.15|0
1649687580000|2022-04-11 14:33:00|588.99|586.59|588.77|586.37|588.99|586.59|588.77|586.37|0
1649687590000|2022-04-11 14:33:10|588.99|586.59|588.66|586.26|588.99|586.59|588.55|586.15|0
1649687600000|2022-04-11 14:33:20|588.77|586.37|588.99|586.59|588.99|586.59|588.77|586.37|0
1649687610000|2022-04-11 14:33:30|589.2|586.8|589.64|587.24|589.86|587.46|589.2|586.8|0
1649687620000|2022-04-11 14:33:40|589.86|587.46|589.86|587.46|590.3|587.9|589.86|587.46|0
1649687630000|2022-04-11 14:33:50|590.08|587.68|590.3|587.9|590.3|587.9|590.08|587.68|0
1649687640000|2022-04-11 14:34:00|589.2|586.8|589.42|587.02|589.64|587.24|589.2|586.8|0
1649687650000|2022-04-11 14:34:10|588.99|586.59|588.11|585.71|588.99|586.59|587.68|585.28|0
1649687660000|2022-04-11 14:34:20|588.33|585.93|589.42|587.02|589.42|587.02|588.33|585.93|0
1649687670000|2022-04-11 14:34:30|589.1|586.7|587.68|585.28|589.1|586.7|587.68|585.28|0
1649687680000|2022-04-11 14:34:40|587.89|585.49|588.55|586.15|588.55|586.15|587.68|585.28|0
1649687690000|2022-04-11 14:34:50|588.77|586.37|588.77|586.37|588.77|586.37|588.55|586.15|0
1649687700000|2022-04-11 14:35:00|588.33|585.93|588.55|586.15|588.55|586.15|588.33|585.93|0
1649687710000|2022-04-11 14:35:10|588.33|585.93|588.77|586.37|588.77|586.37|588.33|585.93|0
1649687720000|2022-04-11 14:35:20|588.11|585.71|587.46|585.06|588.33|585.93|587.46|585.06|0
1649687730000|2022-04-11 14:35:30|588.11|585.71|588.33|585.93|588.33|585.93|587.89|585.49|0
1649687740000|2022-04-11 14:35:40|588.55|586.15|589.2|586.8|589.2|586.8|588.55|586.15|0
1649687750000|2022-04-11 14:35:50|589.42|587.02|589.86|587.46|589.86|587.46|589.42|587.02|0
1649687760000|2022-04-11 14:36:00|590.08|587.68|589.64|587.24|590.08|587.68|589.64|587.24|0
1649687770000|2022-04-11 14:36:10|590.08|587.68|590.29|587.89|590.73|588.33|590.08|587.68|0
1649687780000|2022-04-11 14:36:20|590.08|587.68|590.73|588.33|590.73|588.33|590.08|587.68|0
1649687790000|2022-04-11 14:36:30|590.95|588.55|590.73|588.33|590.95|588.55|590.73|588.33|0
1649687800000|2022-04-11 14:36:40|590.51|588.11|590.51|588.11|590.95|588.55|590.51|588.11|0
1649687810000|2022-04-11 14:36:50|590.95|588.55|591.17|588.77|591.17|588.77|590.95|588.55|0
1649687820000|2022-04-11 14:37:00|591.61|589.21|591.39|588.99|591.82|589.42|591.39|588.99|0
1649687830000|2022-04-11 14:37:10|590.73|588.33|590.29|587.89|590.73|588.33|590.29|587.89|0
1649687840000|2022-04-11 14:37:20|590.08|587.68|590.41|588.01|590.51|588.11|590.08|587.68|0
1649687850000|2022-04-11 14:37:30|590.95|588.55|591.39|588.99|591.61|589.21|590.95|588.55|0
1649687860000|2022-04-11 14:37:40|591.28|588.88|591.39|588.99|591.82|589.42|591.28|588.88|0
1649687870000|2022-04-11 14:37:50|591.61|589.21|592.48|590.08|592.48|590.08|591.61|589.21|0
1649687880000|2022-04-11 14:38:00|591.82|589.42|591.94|589.54|591.94|589.54|591.82|589.42|0
1649687890000|2022-04-11 14:38:10|592.04|589.64|591.39|588.99|592.04|589.64|591.17|588.77|0
1649687900000|2022-04-11 14:38:20|591.17|588.77|591.61|589.21|591.61|589.21|591.17|588.77|0
1649687910000|2022-04-11 14:38:30|591.82|589.42|591.39|588.99|591.82|589.42|591.39|588.99|0
1649687920000|2022-04-11 14:38:40|591.82|589.42|590.73|588.33|591.82|589.42|590.73|588.33|0
1649687930000|2022-04-11 14:38:50|590.51|588.11|590.29|587.89|590.73|588.33|590.29|587.89|0
1649687940000|2022-04-11 14:39:00|590.73|588.33|590.51|588.11|590.73|588.33|590.51|588.11|0
1649687950000|2022-04-11 14:39:10|591.39|588.99|590.95|588.55|591.39|588.99|590.95|588.55|0
1649687960000|2022-04-11 14:39:20|591.17|588.77|591.82|589.42|591.82|589.42|591.17|588.77|0
1649687970000|2022-04-11 14:39:30|592.26|589.86|591.39|588.99|592.48|590.08|591.39|588.99|0
1649687980000|2022-04-11 14:39:40|590.95|588.55|590.73|588.33|590.95|588.55|590.73|588.33|0
1649687990000|2022-04-11 14:39:50|590.51|588.11|590.73|588.33|590.95|588.55|590.51|588.11|0
1649688000000|2022-04-11 14:40:00|590.95|588.55|591.39|588.99|591.39|588.99|590.95|588.55|0
1649688010000|2022-04-11 14:40:10|591.6|589.2|591.82|589.42|592.04|589.64|591.6|589.2|0
1649688020000|2022-04-11 14:40:20|592.04|589.64|592.26|589.86|592.7|590.3|592.04|589.64|0
1649688030000|2022-04-11 14:40:30|592.48|590.08|592.92|590.52|592.92|590.52|592.48|590.08|0
1649688040000|2022-04-11 14:40:40|593.14|590.74|592.26|589.86|593.14|590.74|592.26|589.86|0
1649688050000|2022-04-11 14:40:50|592.48|590.08|592.7|590.3|592.7|590.3|592.48|590.08|0
1649688060000|2022-04-11 14:41:00|592.92|590.52|592.26|589.86|593.14|590.74|592.16|589.76|0
1649688070000|2022-04-11 14:41:10|592.48|590.08|591.82|589.42|592.48|590.08|591.82|589.42|0
1649688080000|2022-04-11 14:41:20|592.26|589.86|591.6|589.2|592.26|589.86|591.6|589.2|0
1649688090000|2022-04-11 14:41:30|592.48|590.08|592.26|589.86|592.48|590.08|592.04|589.64|0
1649688100000|2022-04-11 14:41:40|592.48|590.08|592.04|589.64|592.48|590.08|592.04|589.64|0
1649688110000|2022-04-11 14:41:50|592.26|589.86|591.6|589.2|592.26|589.86|591.39|588.99|0
1649688120000|2022-04-11 14:42:00|591.82|589.42|590.29|587.89|591.82|589.42|590.29|587.89|0
1649688130000|2022-04-11 14:42:10|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1649688140000|2022-04-11 14:42:20|590.73|588.33|591.6|589.2|591.6|589.2|590.73|588.33|0
1649688150000|2022-04-11 14:42:30|591.82|589.42|592.04|589.64|592.26|589.86|591.82|589.42|0
1649688160000|2022-04-11 14:42:40|591.6|589.2|592.92|590.52|592.92|590.52|591.6|589.2|0
1649688170000|2022-04-11 14:42:50|592.7|590.3|592.7|590.3|592.92|590.52|592.7|590.3|0
1649688180000|2022-04-11 14:43:00|592.48|590.08|593.14|590.74|593.14|590.74|592.26|589.86|0
1649688190000|2022-04-11 14:43:10|592.92|590.52|592.7|590.3|592.92|590.52|592.48|590.08|0
1649688200000|2022-04-11 14:43:20|592.92|590.52|593.57|591.17|593.57|591.17|592.92|590.52|0
1649688210000|2022-04-11 14:43:30|593.14|590.74|593.35|590.95|593.35|590.95|592.7|590.3|0
1649688220000|2022-04-11 14:43:40|593.57|591.17|593.14|590.74|593.57|591.17|593.14|590.74|0
1649688230000|2022-04-11 14:43:50|593.35|590.95|593.57|591.17|593.57|591.17|593.35|590.95|0
1649688240000|2022-04-11 14:44:00|593.79|591.39|594.23|591.83|594.23|591.83|593.79|591.39|0
1649688250000|2022-04-11 14:44:10|594.01|591.61|594.23|591.83|594.23|591.83|594.01|591.61|0
1649688260000|2022-04-11 14:44:20|594.67|592.27|594.23|591.83|594.67|592.27|594.01|591.61|0
1649688270000|2022-04-11 14:44:30|594.01|591.61|594.01|591.61|594.01|591.61|593.79|591.39|0
1649688280000|2022-04-11 14:44:40|594.45|592.05|594.01|591.61|594.45|592.05|593.79|591.39|0
1649688290000|2022-04-11 14:44:50|593.79|591.39|593.35|590.95|593.79|591.39|593.03|590.63|0
1649688300000|2022-04-11 14:45:00|593.57|591.17|592.26|589.86|593.57|591.17|592.26|589.86|0
1649688310000|2022-04-11 14:45:10|592.7|590.3|592.26|589.86|592.7|590.3|592.26|589.86|0
1649688320000|2022-04-11 14:45:20|592.04|589.64|592.04|589.64|592.26|589.86|592.04|589.64|0
1649688330000|2022-04-11 14:45:30|592.48|590.08|593.35|590.95|593.35|590.95|592.48|590.08|0
1649688340000|2022-04-11 14:45:40|593.13|590.73|593.35|590.95|593.35|590.95|593.13|590.73|0
1649688350000|2022-04-11 14:45:50|592.92|590.52|592.7|590.3|592.92|590.52|592.48|590.08|0
1649688360000|2022-04-11 14:46:00|593.13|590.73|593.57|591.17|594.01|591.61|593.13|590.73|0
1649688370000|2022-04-11 14:46:10|593.79|591.39|593.79|591.39|594.01|591.61|593.79|591.39|0
1649688380000|2022-04-11 14:46:20|593.57|591.17|594.01|591.61|594.01|591.61|593.57|591.17|0
1649688390000|2022-04-11 14:46:30|594.23|591.83|594.23|591.83|594.45|592.05|594.23|591.83|0
1649688400000|2022-04-11 14:46:40|594.67|592.27|593.57|591.17|594.67|592.27|593.57|591.17|0
1649688410000|2022-04-11 14:46:50|593.35|590.95|593.35|590.95|593.35|590.95|592.92|590.52|0
1649688420000|2022-04-11 14:47:00|593.13|590.73|593.13|590.73|593.35|590.95|593.13|590.73|0
1649688430000|2022-04-11 14:47:10|592.7|590.3|592.7|590.3|592.7|590.3|592.04|589.64|0
1649688440000|2022-04-11 14:47:20|592.48|590.08|591.6|589.2|592.7|590.3|591.6|589.2|0
1649688450000|2022-04-11 14:47:30|592.04|589.64|591.82|589.42|592.04|589.64|591.6|589.2|0
1649688460000|2022-04-11 14:47:40|592.7|590.3|592.7|590.3|592.92|590.52|592.7|590.3|0
1649688470000|2022-04-11 14:47:50|592.26|589.86|592.92|590.52|592.92|590.52|592.26|589.86|0
1649688480000|2022-04-11 14:48:00|592.48|590.08|592.04|589.64|592.7|590.3|592.04|589.64|0
1649688490000|2022-04-11 14:48:10|592.26|589.86|591.82|589.42|592.26|589.86|591.82|589.42|0
1649688500000|2022-04-11 14:48:20|592.04|589.64|592.48|590.08|592.48|590.08|592.04|589.64|0
1649688510000|2022-04-11 14:48:30|592.26|589.86|592.04|589.64|592.26|589.86|592.04|589.64|0
1649688520000|2022-04-11 14:48:40|591.82|589.42|591.82|589.42|592.04|589.64|591.82|589.42|0
1649688530000|2022-04-11 14:48:50|592.04|589.64|591.6|589.2|592.04|589.64|591.6|589.2|0
1649688540000|2022-04-11 14:49:00|591.82|589.42|591.82|589.42|592.26|589.86|591.82|589.42|0
1649688550000|2022-04-11 14:49:10|592.04|589.64|593.13|590.73|593.13|590.73|592.04|589.64|0
1649688560000|2022-04-11 14:49:20|593.35|590.95|593.13|590.73|593.35|590.95|593.13|590.73|0
1649688570000|2022-04-11 14:49:30|593.35|590.95|593.35|590.95|593.57|591.17|593.35|590.95|0
1649688580000|2022-04-11 14:49:40|593.57|591.17|593.79|591.39|593.79|591.39|593.57|591.17|0
1649688590000|2022-04-11 14:49:50|593.57|591.17|594.01|591.61|594.01|591.61|593.57|591.17|0
1649688600000|2022-04-11 14:50:00|593.79|591.39|594.23|591.83|594.23|591.83|593.79|591.39|0
1649688610000|2022-04-11 14:50:10|594.01|591.61|593.13|590.73|594.01|591.61|593.13|590.73|0
1649688620000|2022-04-11 14:50:20|592.91|590.51|592.26|589.86|592.91|590.51|592.26|589.86|0
1649688630000|2022-04-11 14:50:30|592.7|590.3|592.26|589.86|592.7|590.3|592.26|589.86|0
1649688640000|2022-04-11 14:50:40|592.48|590.08|592.26|589.86|592.48|590.08|592.26|589.86|0
1649688650000|2022-04-11 14:50:50|592.7|590.3|592.26|589.86|592.7|590.3|592.26|589.86|0
1649688660000|2022-04-11 14:51:00|592.48|590.08|591.17|588.77|592.48|590.08|591.17|588.77|0
1649688670000|2022-04-11 14:51:10|591.38|588.98|592.26|589.86|592.37|589.97|591.38|588.98|0
1649688680000|2022-04-11 14:51:20|592.48|590.08|591.6|589.2|592.48|590.08|591.6|589.2|0
1649688690000|2022-04-11 14:51:30|591.38|588.98|591.6|589.2|591.6|589.2|591.38|588.98|0
1649688700000|2022-04-11 14:51:40|591.82|589.42|591.6|589.2|591.82|589.42|591.38|588.98|0
1649688710000|2022-04-11 14:51:50|591.38|588.98|589.85|587.45|591.38|588.98|589.85|587.45|0
1649688720000|2022-04-11 14:52:00|590.41|588.01|590.29|587.89|590.51|588.11|589.97|587.57|0
1649688730000|2022-04-11 14:52:10|590.51|588.11|590.51|588.11|590.95|588.55|590.51|588.11|0
1649688740000|2022-04-11 14:52:20|590.29|587.89|590.29|587.89|590.29|587.89|590.07|587.67|0
1649688750000|2022-04-11 14:52:30|590.73|588.33|592.48|590.08|592.48|590.08|590.73|588.33|0
1649688760000|2022-04-11 14:52:40|592.26|589.86|591.72|589.32|592.48|590.08|591.72|589.32|0
1649688770000|2022-04-11 14:52:50|591.82|589.42|591.38|588.98|592.48|590.08|591.38|588.98|0
1649688780000|2022-04-11 14:53:00|591.6|589.2|591.6|589.2|591.6|589.2|591.38|588.98|0
1649688790000|2022-04-11 14:53:10|591.17|588.77|590.73|588.33|591.17|588.77|590.29|587.89|0
1649688800000|2022-04-11 14:53:20|590.07|587.67|590.73|588.33|590.73|588.33|590.07|587.67|0
1649688810000|2022-04-11 14:53:30|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1649688820000|2022-04-11 14:53:40|590.29|587.89|590.29|587.89|590.29|587.89|590.29|587.89|0
1649688830000|2022-04-11 14:53:50|590.4|588|590.29|587.89|590.51|588.11|590.29|587.89|0
1649688840000|2022-04-11 14:54:00|590.51|588.11|590.07|587.67|590.95|588.55|590.07|587.67|0
1649688850000|2022-04-11 14:54:10|590.51|588.11|590.07|587.67|590.51|588.11|589.75|587.35|0
1649688860000|2022-04-11 14:54:20|589.85|587.45|589.2|586.8|589.85|587.45|588.98|586.58|0
1649688870000|2022-04-11 14:54:30|588.98|586.58|589.2|586.8|589.42|587.02|588.98|586.58|0
1649688880000|2022-04-11 14:54:40|588.98|586.58|589.2|586.8|589.2|586.8|588.98|586.58|0
1649688890000|2022-04-11 14:54:50|588.98|586.58|589.64|587.24|589.64|587.24|588.98|586.58|0
1649688900000|2022-04-11 14:55:00|590.07|587.67|590.73|588.33|590.73|588.33|590.07|587.67|0
1649688910000|2022-04-11 14:55:10|590.95|588.55|590.95|588.55|590.95|588.55|590.73|588.33|0
1649688920000|2022-04-11 14:55:20|591.16|588.76|590.95|588.55|591.16|588.76|590.95|588.55|0
1649688930000|2022-04-11 14:55:30|590.84|588.44|590.73|588.33|590.84|588.44|590.29|587.89|0
1649688940000|2022-04-11 14:55:40|590.29|587.89|590.29|587.89|590.73|588.33|590.29|587.89|0
1649688950000|2022-04-11 14:55:50|590.07|587.67|590.4|588|590.4|588|589.85|587.45|0
1649688960000|2022-04-11 14:56:00|589.85|587.45|590.29|587.89|590.29|587.89|589.85|587.45|0
1649688970000|2022-04-11 14:56:10|590.07|587.67|589.97|587.57|590.07|587.67|589.97|587.57|0
1649688980000|2022-04-11 14:56:20|590.07|587.67|589.42|587.02|590.07|587.67|589.42|587.02|0
1649688990000|2022-04-11 14:56:30|589.64|587.24|589.42|587.02|589.64|587.24|589.2|586.8|0
1649689000000|2022-04-11 14:56:40|589.85|587.45|590.07|587.67|590.07|587.67|589.85|587.45|0
1649689010000|2022-04-11 14:56:50|590.29|587.89|589.42|587.02|590.29|587.89|589.42|587.02|0
1649689020000|2022-04-11 14:57:00|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1649689030000|2022-04-11 14:57:10|589.64|587.24|589.85|587.45|589.85|587.45|589.64|587.24|0
1649689040000|2022-04-11 14:57:20|590.29|587.89|591.38|588.98|591.38|588.98|590.29|587.89|0
1649689050000|2022-04-11 14:57:30|591.06|588.66|589.85|587.45|591.06|588.66|589.64|587.24|0
1649689060000|2022-04-11 14:57:40|590.07|587.67|590.51|588.11|590.73|588.33|590.07|587.67|0
1649689070000|2022-04-11 14:57:50|590.62|588.22|590.95|588.55|590.95|588.55|590.51|588.11|0
1649689080000|2022-04-11 14:58:00|591.16|588.76|591.5|589.1|591.5|589.1|591.16|588.76|0
1649689090000|2022-04-11 14:58:10|591.6|589.2|591.6|589.2|592.26|589.86|591.6|589.2|0
1649689100000|2022-04-11 14:58:20|591.82|589.42|591.38|588.98|591.82|589.42|591.16|588.76|0
1649689110000|2022-04-11 14:58:30|591.71|589.31|591.6|589.2|591.71|589.31|591.38|588.98|0
1649689120000|2022-04-11 14:58:40|591.82|589.42|591.6|589.2|591.82|589.42|591.6|589.2|0
1649689130000|2022-04-11 14:58:50|592.04|589.64|592.26|589.86|592.26|589.86|592.04|589.64|0
1649689140000|2022-04-11 14:59:00|592.37|589.97|591.6|589.2|592.48|590.08|591.6|589.2|0
1649689150000|2022-04-11 14:59:10|591.16|588.76|591.28|588.88|591.28|588.88|590.73|588.33|0
1649689160000|2022-04-11 14:59:20|591.16|588.76|592.04|589.64|592.04|589.64|591.16|588.76|0
1649689170000|2022-04-11 14:59:30|592.15|589.75|592.26|589.86|592.26|589.86|592.15|589.75|0
1649689180000|2022-04-11 14:59:40|592.04|589.64|592.04|589.64|592.26|589.86|592.04|589.64|0
1649689190000|2022-04-11 14:59:50|592.26|589.86|591.82|589.42|592.48|590.08|591.82|589.42|0
1649689200000|2022-04-11 15:00:00|592.91|590.51|592.91|590.51|592.91|590.51|592.48|590.08|0
1649689210000|2022-04-11 15:00:10|591.82|589.42|591.82|589.42|591.82|589.42|591.82|589.42|0
1649689220000|2022-04-11 15:00:20|591.6|589.2|591.16|588.76|591.6|589.2|591.16|588.76|0
1649689230000|2022-04-11 15:00:30|590.95|588.55|590.07|587.67|590.95|588.55|589.85|587.45|0
1649689240000|2022-04-11 15:00:40|589.85|587.45|589.2|586.8|589.85|587.45|589.2|586.8|0
1649689250000|2022-04-11 15:00:50|589.63|587.23|590.07|587.67|590.07|587.67|589.63|587.23|0
1649689260000|2022-04-11 15:01:00|590.51|588.11|590.51|588.11|590.51|588.11|590.29|587.89|0
1649689270000|2022-04-11 15:01:10|590.95|588.55|590.73|588.33|590.95|588.55|590.73|588.33|0
1649689280000|2022-04-11 15:01:20|591.16|588.76|590.51|588.11|591.38|588.98|590.51|588.11|0
1649689290000|2022-04-11 15:01:30|590.73|588.33|591.6|589.2|591.6|589.2|590.73|588.33|0
1649689300000|2022-04-11 15:01:40|592.04|589.64|592.26|589.86|592.26|589.86|591.82|589.42|0
1649689310000|2022-04-11 15:01:50|592.69|590.29|591.82|589.42|592.69|590.29|591.82|589.42|0
1649689320000|2022-04-11 15:02:00|592.04|589.64|591.38|588.98|592.04|589.64|591.38|588.98|0
1649689330000|2022-04-11 15:02:10|591.16|588.76|590.29|587.89|591.16|588.76|590.29|587.89|0
1649689340000|2022-04-11 15:02:20|590.73|588.33|590.51|588.11|590.73|588.33|590.51|588.11|0
1649689350000|2022-04-11 15:02:30|590.73|588.33|590.73|588.33|590.73|588.33|590.29|587.89|0
1649689360000|2022-04-11 15:02:40|591.16|588.76|590.51|588.11|591.16|588.76|590.51|588.11|0
1649689370000|2022-04-11 15:02:50|590.29|587.89|590.07|587.67|590.51|588.11|590.07|587.67|0
1649689380000|2022-04-11 15:03:00|590.29|587.89|590.07|587.67|590.51|588.11|590.07|587.67|0
1649689390000|2022-04-11 15:03:10|590.51|588.11|590.73|588.33|590.73|588.33|590.51|588.11|0
1649689400000|2022-04-11 15:03:20|590.51|588.11|589.85|587.45|590.51|588.11|589.85|587.45|0
1649689410000|2022-04-11 15:03:30|590.07|587.67|590.51|588.11|590.51|588.11|590.07|587.67|0
1649689420000|2022-04-11 15:03:40|590.29|587.89|590.29|587.89|590.29|587.89|589.85|587.45|0
1649689430000|2022-04-11 15:03:50|590.07|587.67|590.51|588.11|590.51|588.11|590.07|587.67|0
1649689440000|2022-04-11 15:04:00|590.73|588.33|591.6|589.2|591.6|589.2|590.73|588.33|0
1649689450000|2022-04-11 15:04:10|592.04|589.64|591.6|589.2|592.26|589.86|591.6|589.2|0
1649689460000|2022-04-11 15:04:20|592.04|589.64|591.82|589.42|592.04|589.64|591.82|589.42|0
1649689470000|2022-04-11 15:04:30|591.6|589.2|591.38|588.98|592.04|589.64|591.38|588.98|0
1649689480000|2022-04-11 15:04:40|591.6|589.2|591.6|589.2|591.82|589.42|591.6|589.2|0
1649689490000|2022-04-11 15:04:50|591.16|588.76|591.6|589.2|591.82|589.42|591.16|588.76|0
1649689500000|2022-04-11 15:05:00|591.82|589.42|592.04|589.64|592.26|589.86|591.82|589.42|0
1649689510000|2022-04-11 15:05:10|591.6|589.2|592.26|589.86|592.47|590.07|591.6|589.2|0
1649689520000|2022-04-11 15:05:20|591.6|589.2|591.6|589.2|591.82|589.42|591.6|589.2|0
1649689530000|2022-04-11 15:05:30|591.82|589.42|592.59|590.19|592.59|590.19|591.82|589.42|0
1649689540000|2022-04-11 15:05:40|592.69|590.29|592.91|590.51|592.91|590.51|592.47|590.07|0
1649689550000|2022-04-11 15:05:50|592.69|590.29|592.26|589.86|592.91|590.51|592.26|589.86|0
1649689560000|2022-04-11 15:06:00|592.04|589.64|592.04|589.64|592.15|589.75|591.6|589.2|0
1649689570000|2022-04-11 15:06:10|592.15|589.75|593.13|590.73|593.35|590.95|592.15|589.75|0
1649689580000|2022-04-11 15:06:20|593.35|590.95|593.46|591.06|593.46|591.06|593.35|590.95|0
1649689590000|2022-04-11 15:06:30|593.57|591.17|593.13|590.73|593.57|591.17|592.69|590.29|0
1649689600000|2022-04-11 15:06:40|592.91|590.51|593.13|590.73|593.13|590.73|592.91|590.51|0
1649689610000|2022-04-11 15:06:50|593.35|590.95|593.79|591.39|593.79|591.39|593.35|590.95|0
1649689620000|2022-04-11 15:07:00|594.22|591.82|592.91|590.51|594.22|591.82|592.91|590.51|0
1649689630000|2022-04-11 15:07:10|592.47|590.07|592.69|590.29|592.69|590.29|592.26|589.86|0
1649689640000|2022-04-11 15:07:20|593.13|590.73|593.57|591.17|593.57|591.17|593.13|590.73|0
1649689650000|2022-04-11 15:07:30|593.68|591.28|594.01|591.61|594.01|591.61|593.57|591.17|0
1649689660000|2022-04-11 15:07:40|594.22|591.82|594.44|592.04|594.44|592.04|594.22|591.82|0
1649689670000|2022-04-11 15:07:50|594.22|591.82|594.66|592.26|594.66|592.26|594.22|591.82|0
1649689680000|2022-04-11 15:08:00|594.88|592.48|594.44|592.04|594.88|592.48|594.44|592.04|0
1649689690000|2022-04-11 15:08:10|594.88|592.48|594.44|592.04|594.88|592.48|594.44|592.04|0
1649689700000|2022-04-11 15:08:20|594.88|592.48|594.22|591.82|594.88|592.48|593.79|591.39|0
1649689710000|2022-04-11 15:08:30|593.79|591.39|593.35|590.95|593.79|591.39|593.35|590.95|0
1649689720000|2022-04-11 15:08:40|593.13|590.73|593.24|590.84|593.35|590.95|593.13|590.73|0
1649689730000|2022-04-11 15:08:50|592.91|590.51|593.35|590.95|593.35|590.95|592.69|590.29|0
1649689740000|2022-04-11 15:09:00|593.79|591.39|594.22|591.82|594.22|591.82|593.79|591.39|0
1649689750000|2022-04-11 15:09:10|594.44|592.04|594.88|592.48|594.88|592.48|594.44|592.04|0
1649689760000|2022-04-11 15:09:20|594.66|592.26|594.01|591.61|594.66|592.26|594.01|591.61|0
1649689770000|2022-04-11 15:09:30|593.79|591.39|594.01|591.61|594.01|591.61|593.79|591.39|0
1649689780000|2022-04-11 15:09:40|594.22|591.82|593.79|591.39|594.44|592.04|593.79|591.39|0
1649689790000|2022-04-11 15:09:50|594.01|591.61|594.22|591.82|594.22|591.82|594.01|591.61|0
1649689800000|2022-04-11 15:10:00|594.44|592.04|595.1|592.7|595.1|592.7|594.44|592.04|0
1649689810000|2022-04-11 15:10:10|594.66|592.26|593.57|591.17|594.66|592.26|593.57|591.17|0
1649689820000|2022-04-11 15:10:20|593.9|591.5|594.66|592.26|594.88|592.48|593.9|591.5|0
1649689830000|2022-04-11 15:10:30|594.88|592.48|593.79|591.39|594.88|592.48|593.79|591.39|0
1649689840000|2022-04-11 15:10:40|592.91|590.51|593.57|591.17|593.57|591.17|592.91|590.51|0
1649689850000|2022-04-11 15:10:50|593.35|590.95|593.79|591.39|593.79|591.39|593.35|590.95|0
1649689860000|2022-04-11 15:11:00|594.01|591.61|594.22|591.82|594.22|591.82|594|591.6|0
1649689870000|2022-04-11 15:11:10|593.57|591.17|593.57|591.17|594|591.6|593.57|591.17|0
1649689880000|2022-04-11 15:11:20|593.35|590.95|592.69|590.29|593.35|590.95|592.69|590.29|0
1649689890000|2022-04-11 15:11:30|592.91|590.51|593.79|591.39|593.79|591.39|592.91|590.51|0
1649689900000|2022-04-11 15:11:40|594|591.6|594.44|592.04|594.44|592.04|594|591.6|0
1649689910000|2022-04-11 15:11:50|594.66|592.26|594.88|592.48|594.88|592.48|594.66|592.26|0
1649689920000|2022-04-11 15:12:00|595.1|592.7|594.88|592.48|595.1|592.7|594.88|592.48|0
1649689930000|2022-04-11 15:12:10|595.1|592.7|595.98|593.58|595.98|593.58|595.1|592.7|0
1649689940000|2022-04-11 15:12:20|596.2|593.8|595.76|593.36|596.2|593.8|595.32|592.92|0
1649689950000|2022-04-11 15:12:30|595.98|593.58|595.54|593.14|595.98|593.58|595.32|592.92|0
1649689960000|2022-04-11 15:12:40|594.88|592.48|594.44|592.04|594.88|592.48|594.44|592.04|0
1649689970000|2022-04-11 15:12:50|594.22|591.82|594.44|592.04|594.44|592.04|594.22|591.82|0
1649689980000|2022-04-11 15:13:00|594.88|592.48|594.66|592.26|594.88|592.48|594.22|591.82|0
1649689990000|2022-04-11 15:13:10|594.22|591.82|594.66|592.26|594.66|592.26|594.22|591.82|0
1649690000000|2022-04-11 15:13:20|594.88|592.48|594.88|592.48|594.88|592.48|594.78|592.38|0
1649690010000|2022-04-11 15:13:30|594.44|592.04|594.44|592.04|594.66|592.26|594.44|592.04|0
1649690020000|2022-04-11 15:13:40|594.66|592.26|595.65|593.25|595.65|593.25|594.66|592.26|0
1649690030000|2022-04-11 15:13:50|595.76|593.36|595.98|593.58|596.2|593.8|595.76|593.36|0
1649690040000|2022-04-11 15:14:00|595.54|593.14|595.98|593.58|595.98|593.58|595.54|593.14|0
1649690050000|2022-04-11 15:14:10|596.09|593.69|596.63|594.23|596.63|594.23|596.09|593.69|0
1649690060000|2022-04-11 15:14:20|596.41|594.01|596.41|594.01|596.53|594.13|596.41|594.01|0
1649690070000|2022-04-11 15:14:30|596.63|594.23|595.76|593.36|596.63|594.23|595.76|593.36|0
1649690080000|2022-04-11 15:14:40|596.19|593.79|595.54|593.14|596.19|593.79|595.32|592.92|0
1649690090000|2022-04-11 15:14:50|595.32|592.92|595.1|592.7|595.32|592.92|594.88|592.48|0
1649690100000|2022-04-11 15:15:00|595.32|592.92|595.54|593.14|595.98|593.58|595.1|592.7|0
1649690110000|2022-04-11 15:15:10|595.32|592.92|595.76|593.36|595.76|593.36|595.32|592.92|0
1649690120000|2022-04-11 15:15:20|595.54|593.14|595.98|593.58|595.98|593.58|595.54|593.14|0
1649690130000|2022-04-11 15:15:30|595.54|593.14|595.76|593.36|595.76|593.36|595.54|593.14|0
1649690140000|2022-04-11 15:15:40|595.54|593.14|595.43|593.03|595.54|593.14|595.43|593.03|0
1649690150000|2022-04-11 15:15:50|595.98|593.58|596.19|593.79|596.19|593.79|595.98|593.58|0
1649690160000|2022-04-11 15:16:00|596.85|594.45|597.29|594.89|597.29|594.89|596.85|594.45|0
1649690170000|2022-04-11 15:16:10|597.07|594.67|596.85|594.45|597.07|594.67|596.63|594.23|0
1649690180000|2022-04-11 15:16:20|597.07|594.67|596.85|594.45|597.07|594.67|596.85|594.45|0
1649690190000|2022-04-11 15:16:30|597.07|594.67|597.07|594.67|597.07|594.67|596.85|594.45|0
1649690200000|2022-04-11 15:16:40|597.29|594.89|597.07|594.67|597.29|594.89|597.07|594.67|0
1649690210000|2022-04-11 15:16:50|597.29|594.89|596.41|594.01|597.29|594.89|596.19|593.79|0
1649690220000|2022-04-11 15:17:00|596.63|594.23|596.63|594.23|596.85|594.45|596.63|594.23|0
1649690230000|2022-04-11 15:17:10|596.41|594.01|595.98|593.58|596.41|594.01|595.98|593.58|0
1649690240000|2022-04-11 15:17:20|595.54|593.14|594.99|592.59|595.98|593.58|594.99|592.59|0
1649690250000|2022-04-11 15:17:30|595.32|592.92|595.1|592.7|595.32|592.92|595.1|592.7|0
1649690260000|2022-04-11 15:17:40|594.88|592.48|595.32|592.92|595.32|592.92|594.88|592.48|0
1649690270000|2022-04-11 15:17:50|595.1|592.7|595.1|592.7|595.1|592.7|594.22|591.82|0
1649690280000|2022-04-11 15:18:00|595.54|593.14|594.22|591.82|595.54|593.14|594.22|591.82|0
1649690290000|2022-04-11 15:18:10|594.44|592.04|594.22|591.82|594.44|592.04|594.22|591.82|0
1649690300000|2022-04-11 15:18:20|594|591.6|594|591.6|594|591.6|594|591.6|0
1649690310000|2022-04-11 15:18:30|594.22|591.82|594.56|592.16|594.56|592.16|594.22|591.82|0
1649690320000|2022-04-11 15:18:40|594.88|592.48|594.66|592.26|594.88|592.48|594.66|592.26|0
1649690330000|2022-04-11 15:18:50|594.44|592.04|595.54|593.14|595.54|593.14|594.44|592.04|0
1649690340000|2022-04-11 15:19:00|595.32|592.92|595.32|592.92|595.54|593.14|595.32|592.92|0
1649690350000|2022-04-11 15:19:10|595.21|592.81|595.1|592.7|595.32|592.92|595.1|592.7|0
1649690360000|2022-04-11 15:19:20|595.32|592.92|595.54|593.14|595.76|593.36|595.32|592.92|0
1649690370000|2022-04-11 15:19:30|595.76|593.36|595.97|593.57|595.97|593.57|595.76|593.36|0
1649690380000|2022-04-11 15:19:40|595.76|593.36|596.09|593.69|596.09|593.69|595.76|593.36|0
1649690390000|2022-04-11 15:19:50|595.97|593.57|595.97|593.57|596.31|593.91|595.97|593.57|0
1649690400000|2022-04-11 15:20:00|596.19|593.79|596.41|594.01|596.41|594.01|596.19|593.79|0
1649690410000|2022-04-11 15:20:10|596.63|594.23|596.19|593.79|596.63|594.23|596.19|593.79|0
1649690420000|2022-04-11 15:20:20|595.97|593.57|595.54|593.14|596.19|593.79|595.54|593.14|0
1649690430000|2022-04-11 15:20:30|595.76|593.36|594.99|592.59|595.76|593.36|594.99|592.59|0
1649690440000|2022-04-11 15:20:40|595.1|592.7|595.97|593.57|595.97|593.57|595.1|592.7|0
1649690450000|2022-04-11 15:20:50|595.65|593.25|595.76|593.36|595.76|593.36|595.54|593.14|0
1649690460000|2022-04-11 15:21:00|595.97|593.57|596.41|594.01|596.41|594.01|595.97|593.57|0
1649690470000|2022-04-11 15:21:10|595.76|593.36|595.54|593.14|595.87|593.47|595.54|593.14|0
1649690480000|2022-04-11 15:21:20|595.76|593.36|596.41|594.01|596.41|594.01|595.76|593.36|0
1649690490000|2022-04-11 15:21:30|596.63|594.23|596.63|594.23|596.85|594.45|596.63|594.23|0
1649690500000|2022-04-11 15:21:40|596.85|594.45|597.29|594.89|597.29|594.89|596.85|594.45|0
1649690510000|2022-04-11 15:21:50|596.85|594.45|597.07|594.67|597.07|594.67|596.85|594.45|0
1649690520000|2022-04-11 15:22:00|597.51|595.11|597.51|595.11|597.51|595.11|597.29|594.89|0
1649690530000|2022-04-11 15:22:10|597.29|594.89|597.51|595.11|597.51|595.11|597.29|594.89|0
1649690540000|2022-04-11 15:22:20|597.18|594.78|596.19|593.79|597.18|594.78|596.19|593.79|0
1649690550000|2022-04-11 15:22:30|595.97|593.57|595.32|592.92|595.97|593.57|595.32|592.92|0
1649690560000|2022-04-11 15:22:40|595.1|592.7|595.97|593.57|595.97|593.57|595.1|592.7|0
1649690570000|2022-04-11 15:22:50|595.75|593.35|596.09|593.69|596.19|593.79|595.75|593.35|0
1649690580000|2022-04-11 15:23:00|596.63|594.23|595.97|593.57|596.63|594.23|595.97|593.57|0
1649690590000|2022-04-11 15:23:10|595.75|593.35|596.19|593.79|596.19|593.79|595.75|593.35|0
1649690600000|2022-04-11 15:23:20|596.09|593.69|595.97|593.57|596.19|593.79|595.97|593.57|0
1649690610000|2022-04-11 15:23:30|596.41|594.01|596.41|594.01|596.41|594.01|596.19|593.79|0
1649690620000|2022-04-11 15:23:40|596.19|593.79|596.41|594.01|596.41|594.01|595.75|593.35|0
1649690630000|2022-04-11 15:23:50|596.31|593.91|596.41|594.01|596.41|594.01|596.31|593.91|0
1649690640000|2022-04-11 15:24:00|596.63|594.23|596.63|594.23|596.85|594.45|596.63|594.23|0
1649690650000|2022-04-11 15:24:10|595.97|593.57|597.29|594.89|597.29|594.89|595.97|593.57|0
1649690660000|2022-04-11 15:24:20|597.07|594.67|597.07|594.67|597.29|594.89|597.07|594.67|0
1649690670000|2022-04-11 15:24:30|597.29|594.89|597.51|595.11|597.51|595.11|597.07|594.67|0
1649690680000|2022-04-11 15:24:40|597.29|594.89|597.51|595.11|597.51|595.11|597.07|594.67|0
1649690690000|2022-04-11 15:24:50|597.29|594.89|597.07|594.67|597.29|594.89|597.07|594.67|0
1649690700000|2022-04-11 15:25:00|597.29|594.89|597.51|595.11|597.51|595.11|597.29|594.89|0
1649690710000|2022-04-11 15:25:10|597.73|595.33|597.95|595.55|598.17|595.77|597.73|595.33|0
1649690720000|2022-04-11 15:25:20|597.29|594.89|597.51|595.11|597.51|595.11|597.07|594.67|0
1649690730000|2022-04-11 15:25:30|597.29|594.89|597.07|594.67|597.29|594.89|596.75|594.35|0
1649690740000|2022-04-11 15:25:40|596.85|594.45|597.07|594.67|597.07|594.67|596.85|594.45|0
1649690750000|2022-04-11 15:25:50|596.63|594.23|596.41|594.01|596.63|594.23|596.41|594.01|0
1649690760000|2022-04-11 15:26:00|596.85|594.45|595.97|593.57|596.85|594.45|595.97|593.57|0
1649690770000|2022-04-11 15:26:10|596.19|593.79|595.54|593.14|596.63|594.23|595.54|593.14|0
1649690780000|2022-04-11 15:26:20|595.75|593.35|595.75|593.35|595.75|593.35|595.54|593.14|0
1649690790000|2022-04-11 15:26:30|595.87|593.47|595.54|593.14|595.87|593.47|595.54|593.14|0
1649690800000|2022-04-11 15:26:40|595.1|592.7|595.32|592.92|595.32|592.92|595.1|592.7|0
1649690810000|2022-04-11 15:26:50|595.43|593.03|595.43|593.03|595.53|593.13|595.43|593.03|0
1649690820000|2022-04-11 15:27:00|595.1|592.7|595.32|592.92|595.53|593.13|595.1|592.7|0
1649690830000|2022-04-11 15:27:10|595.53|593.13|595.75|593.35|595.75|593.35|595.32|592.92|0
1649690840000|2022-04-11 15:27:20|595.97|593.57|595.75|593.35|596.19|593.79|595.75|593.35|0
1649690850000|2022-04-11 15:27:30|595.97|593.57|595.97|593.57|596.19|593.79|595.97|593.57|0
1649690860000|2022-04-11 15:27:40|595.87|593.47|596.19|593.79|596.19|593.79|595.75|593.35|0
1649690880000|2022-04-11 15:28:00|595.97|593.57|595.48|593.08|596.19|593.79|595.48|593.08|0
1649690890000|2022-04-11 15:28:10|595.04|592.64|596.67|594.27|596.67|594.27|594.6|592.2|0
1649690900000|2022-04-11 15:28:20|596.89|594.49|597.33|594.93|597.33|594.93|596.89|594.49|0
1649690910000|2022-04-11 15:28:30|597.11|594.71|596.89|594.49|597.11|594.71|596.89|594.49|0
1649690920000|2022-04-11 15:28:40|596.67|594.27|596.89|594.49|597.11|594.71|596.67|594.27|0
1649690930000|2022-04-11 15:28:50|597.11|594.71|597.33|594.93|597.55|595.15|597.11|594.71|0
1649690940000|2022-04-11 15:29:00|597.55|595.15|597.11|594.71|597.76|595.36|597.11|594.71|0
1649690950000|2022-04-11 15:29:10|597.33|594.93|596.45|594.05|597.33|594.93|596.45|594.05|0
1649690960000|2022-04-11 15:29:20|596.23|593.83|596.45|594.05|596.45|594.05|596.23|593.83|0
1649690970000|2022-04-11 15:29:30|596.78|594.38|596.89|594.49|596.89|594.49|596.67|594.27|0
1649690980000|2022-04-11 15:29:40|597|594.6|596.57|594.17|597|594.6|596.57|594.17|0
1649690990000|2022-04-11 15:29:50|595.58|593.18|595.8|593.4|596.02|593.62|595.58|593.18|0
1649691000000|2022-04-11 15:30:00|596.23|593.83|596.23|593.83|596.67|594.27|596.23|593.83|0
1649691010000|2022-04-11 15:30:10|596.02|593.62|595.58|593.18|596.02|593.62|595.14|592.74|0
1649691020000|2022-04-11 15:30:20|595.8|593.4|595.58|593.18|595.8|593.4|595.58|593.18|0
1649691030000|2022-04-11 15:30:30|595.8|593.4|595.8|593.4|595.8|593.4|595.58|593.18|0
1649691040000|2022-04-11 15:30:40|595.58|593.18|594.92|592.52|595.58|593.18|594.92|592.52|0
1649691050000|2022-04-11 15:30:50|595.04|592.64|594.49|592.09|595.04|592.64|594.49|592.09|0
1649691060000|2022-04-11 15:31:00|594.6|592.2|594.92|592.52|594.92|592.52|594.27|591.87|0
1649691070000|2022-04-11 15:31:10|594.49|592.09|595.14|592.74|595.14|592.74|594.49|592.09|0
1649691080000|2022-04-11 15:31:20|594.92|592.52|594.27|591.87|594.92|592.52|594.27|591.87|0
1649691090000|2022-04-11 15:31:30|594.49|592.09|594.49|592.09|594.49|592.09|594.27|591.87|0
1649691100000|2022-04-11 15:31:40|594.27|591.87|594.05|591.65|594.27|591.87|594.05|591.65|0
1649691110000|2022-04-11 15:31:50|594.92|592.52|594.92|592.52|595.14|592.74|594.92|592.52|0
1649691120000|2022-04-11 15:32:00|594.71|592.31|594.05|591.65|594.71|592.31|594.05|591.65|0
1649691130000|2022-04-11 15:32:10|594.27|591.87|594.05|591.65|594.27|591.87|594.05|591.65|0
1649691140000|2022-04-11 15:32:20|593.83|591.43|594.05|591.65|594.05|591.65|593.83|591.43|0
1649691150000|2022-04-11 15:32:30|593.4|591|593.18|590.78|593.4|591|593.18|590.78|0
1649691160000|2022-04-11 15:32:40|593.29|590.89|593.18|590.78|593.29|590.89|593.18|590.78|0
1649691170000|2022-04-11 15:32:50|592.96|590.56|592.09|589.69|593.18|590.78|592.09|589.69|0
1649691180000|2022-04-11 15:33:00|592.52|590.12|592.31|589.91|592.52|590.12|592.31|589.91|0
1649691190000|2022-04-11 15:33:10|592.09|589.69|591.22|588.82|592.09|589.69|591.22|588.82|0
1649691200000|2022-04-11 15:33:20|591.43|589.03|592.31|589.91|592.31|589.91|591.43|589.03|0
1649691210000|2022-04-11 15:33:30|592.09|589.69|591.65|589.25|592.09|589.69|591.65|589.25|0
1649691220000|2022-04-11 15:33:40|591.43|589.03|591.22|588.82|591.43|589.03|591.22|588.82|0
1649691230000|2022-04-11 15:33:50|591|588.6|591.43|589.03|591.43|589.03|591|588.6|0
1649691240000|2022-04-11 15:34:00|592.09|589.69|592.52|590.12|592.52|590.12|592.09|589.69|0
1649691250000|2022-04-11 15:34:10|592.31|589.91|592.52|590.12|592.52|590.12|592.31|589.91|0
1649691260000|2022-04-11 15:34:20|592.31|589.91|592.74|590.34|592.74|590.34|592.09|589.69|0
1649691270000|2022-04-11 15:34:30|593.18|590.78|592.52|590.12|593.18|590.78|592.52|590.12|0
1649691280000|2022-04-11 15:34:40|592.31|589.91|592.09|589.69|592.31|589.91|592.09|589.69|0
1649691290000|2022-04-11 15:34:50|591.87|589.47|591.65|589.25|591.87|589.47|591.65|589.25|0
1649691300000|2022-04-11 15:35:00|591.43|589.03|591.87|589.47|591.87|589.47|591.43|589.03|0
1649691310000|2022-04-11 15:35:10|591|588.6|591.22|588.82|591.22|588.82|591|588.6|0
1649691320000|2022-04-11 15:35:20|591.43|589.03|591|588.6|591.43|589.03|591|588.6|0
1649691330000|2022-04-11 15:35:30|591.33|588.93|591.65|589.25|591.65|589.25|591.22|588.82|0
1649691340000|2022-04-11 15:35:40|591.22|588.82|590.56|588.16|591.22|588.82|590.56|588.16|0
1649691350000|2022-04-11 15:35:50|590.78|588.38|590.56|588.16|590.78|588.38|590.56|588.16|0
1649691360000|2022-04-11 15:36:00|590.89|588.49|589.26|586.86|590.89|588.49|589.26|586.86|0
1649691370000|2022-04-11 15:36:10|589.37|586.97|589.91|587.51|589.91|587.51|589.37|586.97|0
1649691380000|2022-04-11 15:36:20|590.13|587.73|589.48|587.08|590.13|587.73|589.48|587.08|0
1649691390000|2022-04-11 15:36:30|589.69|587.29|589.69|587.29|589.91|587.51|589.69|587.29|0
1649691400000|2022-04-11 15:36:40|589.91|587.51|590.02|587.62|590.02|587.62|589.91|587.51|0
1649691410000|2022-04-11 15:36:50|590.13|587.73|589.91|587.51|590.13|587.73|589.69|587.29|0
1649691420000|2022-04-11 15:37:00|590.35|587.95|591.22|588.82|591.22|588.82|590.35|587.95|0
1649691430000|2022-04-11 15:37:10|591.11|588.71|591.55|589.15|591.55|589.15|591|588.6|0
1649691440000|2022-04-11 15:37:20|590.56|588.16|590.35|587.95|590.56|588.16|590.35|587.95|0
1649691450000|2022-04-11 15:37:30|590.78|588.38|591|588.6|591|588.6|590.56|588.16|0
1649691460000|2022-04-11 15:37:40|591.22|588.82|591.22|588.82|591.22|588.82|591.22|588.82|0
1649691470000|2022-04-11 15:37:50|591.65|589.25|592.31|589.91|592.31|589.91|591.65|589.25|0
1649691480000|2022-04-11 15:38:00|592.52|590.12|592.85|590.45|592.85|590.45|592.52|590.12|0
1649691490000|2022-04-11 15:38:10|592.74|590.34|592.96|590.56|592.96|590.56|592.52|590.12|0
1649691500000|2022-04-11 15:38:20|592.74|590.34|592.74|590.34|592.74|590.34|592.52|590.12|0
1649691510000|2022-04-11 15:38:30|592.52|590.12|592.64|590.24|592.64|590.24|592.52|590.12|0
1649691520000|2022-04-11 15:38:40|592.52|590.12|592.64|590.24|592.64|590.24|592.52|590.12|0
1649691530000|2022-04-11 15:38:50|592.74|590.34|592.09|589.69|592.74|590.34|591.87|589.47|0
1649691540000|2022-04-11 15:39:00|591.87|589.47|591.98|589.58|592.09|589.69|591.65|589.25|0
1649691550000|2022-04-11 15:39:10|592.09|589.69|591.87|589.47|592.3|589.9|591.87|589.47|0
1649691560000|2022-04-11 15:39:20|592.09|589.69|592.3|589.9|592.3|589.9|592.09|589.69|0
1649691570000|2022-04-11 15:39:30|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1649691580000|2022-04-11 15:39:40|592.74|590.34|593.39|590.99|593.39|590.99|592.74|590.34|0
1649691590000|2022-04-11 15:39:50|593.61|591.21|593.83|591.43|593.83|591.43|593.61|591.21|0
1649691600000|2022-04-11 15:40:00|593.61|591.21|593.61|591.21|593.83|591.43|593.61|591.21|0
1649691610000|2022-04-11 15:40:10|593.39|590.99|593.39|590.99|593.39|590.99|592.96|590.56|0
1649691620000|2022-04-11 15:40:20|593.18|590.78|593.39|590.99|593.39|590.99|593.18|590.78|0
1649691630000|2022-04-11 15:40:30|593.18|590.78|592.64|590.24|593.18|590.78|592.64|590.24|0
1649691640000|2022-04-11 15:40:40|592.52|590.12|592.74|590.34|592.96|590.56|592.52|590.12|0
1649691650000|2022-04-11 15:40:50|592.85|590.45|592.96|590.56|592.96|590.56|592.85|590.45|0
1649691660000|2022-04-11 15:41:00|592.52|590.12|592.74|590.34|592.74|590.34|592.3|589.9|0
1649691670000|2022-04-11 15:41:10|592.52|590.12|592.85|590.45|592.85|590.45|592.52|590.12|0
1649691680000|2022-04-11 15:41:20|592.96|590.56|592.74|590.34|592.96|590.56|592.74|590.34|0
1649691690000|2022-04-11 15:41:30|592.64|590.24|592.3|589.9|592.64|590.24|592.3|589.9|0
1649691700000|2022-04-11 15:41:40|592.09|589.69|592.09|589.69|592.3|589.9|592.09|589.69|0
1649691710000|2022-04-11 15:41:50|591.87|589.47|592.42|590.02|592.42|590.02|591.87|589.47|0
1649691720000|2022-04-11 15:42:00|592.09|589.69|592.3|589.9|592.3|589.9|591.98|589.58|0
1649691730000|2022-04-11 15:42:10|592.52|590.12|592.64|590.24|592.74|590.34|592.52|590.12|0
1649691740000|2022-04-11 15:42:20|592.74|590.34|592.74|590.34|592.74|590.34|592.64|590.24|0
1649691750000|2022-04-11 15:42:30|592.64|590.24|592.3|589.9|592.74|590.34|592.3|589.9|0
1649691760000|2022-04-11 15:42:40|592.52|590.12|592.52|590.12|592.52|590.12|592.3|589.9|0
1649691770000|2022-04-11 15:42:50|592.42|590.02|592.74|590.34|592.74|590.34|592.42|590.02|0
1649691780000|2022-04-11 15:43:00|592.52|590.12|592.52|590.12|592.52|590.12|592.3|589.9|0
1649691790000|2022-04-11 15:43:10|592.74|590.34|592.52|590.12|592.74|590.34|592.52|590.12|0
1649691800000|2022-04-11 15:43:20|592.3|589.9|592.2|589.8|592.64|590.24|592.2|589.8|0
1649691810000|2022-04-11 15:43:30|592.09|589.69|592.52|590.12|592.52|590.12|592.09|589.69|0
1649691820000|2022-04-11 15:43:40|592.3|589.9|591.21|588.81|592.3|589.9|591.21|588.81|0
1649691830000|2022-04-11 15:43:50|591|588.6|591|588.6|591|588.6|590.78|588.38|0
1649691840000|2022-04-11 15:44:00|591.11|588.71|591.43|589.03|591.43|589.03|591.11|588.71|0
1649691850000|2022-04-11 15:44:10|591.11|588.71|590.34|587.94|591.11|588.71|590.34|587.94|0
1649691860000|2022-04-11 15:44:20|590.78|588.38|591.21|588.81|591.21|588.81|590.78|588.38|0
1649691870000|2022-04-11 15:44:30|591|588.6|591|588.6|591.43|589.03|591|588.6|0
1649691880000|2022-04-11 15:44:40|590.56|588.16|591|588.6|591|588.6|590.56|588.16|0
1649691890000|2022-04-11 15:44:50|591.21|588.81|591.21|588.81|591.21|588.81|591|588.6|0
1649691900000|2022-04-11 15:45:00|591|588.6|590.56|588.16|591|588.6|590.56|588.16|0
1649691910000|2022-04-11 15:45:10|590.34|587.94|589.69|587.29|590.34|587.94|589.69|587.29|0
1649691920000|2022-04-11 15:45:20|590.13|587.73|589.47|587.07|590.13|587.73|589.26|586.86|0
1649691930000|2022-04-11 15:45:30|589.69|587.29|589.26|586.86|589.91|587.51|589.26|586.86|0
1649691940000|2022-04-11 15:45:40|589.37|586.97|589.26|586.86|589.47|587.07|589.26|586.86|0
1649691950000|2022-04-11 15:45:50|589.8|587.4|590.34|587.94|590.34|587.94|589.8|587.4|0
1649691960000|2022-04-11 15:46:00|590.78|588.38|590.56|588.16|590.78|588.38|590.46|588.06|0
1649691970000|2022-04-11 15:46:10|590.34|587.94|590.13|587.73|590.34|587.94|590.13|587.73|0
1649691980000|2022-04-11 15:46:20|589.69|587.29|589.47|587.07|589.69|587.29|589.37|586.97|0
1649691990000|2022-04-11 15:46:30|590.34|587.94|589.91|587.51|590.34|587.94|589.91|587.51|0
1649692000000|2022-04-11 15:46:40|590.78|588.38|591|588.6|591|588.6|590.56|588.16|0
1649692010000|2022-04-11 15:46:50|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1649692020000|2022-04-11 15:47:00|591|588.6|591.21|588.81|591.21|588.81|591|588.6|0
1649692030000|2022-04-11 15:47:10|590.56|588.16|591.43|589.03|591.43|589.03|590.56|588.16|0
1649692040000|2022-04-11 15:47:20|591.65|589.25|591.43|589.03|591.65|589.25|591.43|589.03|0
1649692050000|2022-04-11 15:47:30|591.65|589.25|591.65|589.25|591.87|589.47|591.65|589.25|0
1649692060000|2022-04-11 15:47:40|591.87|589.47|592.52|590.12|592.52|590.12|591.87|589.47|0
1649692070000|2022-04-11 15:47:50|592.3|589.9|592.3|589.9|592.3|589.9|592.3|589.9|0
1649692080000|2022-04-11 15:48:00|592.52|590.12|592.74|590.34|592.74|590.34|592.3|589.9|0
1649692090000|2022-04-11 15:48:10|592.96|590.56|593.61|591.21|593.61|591.21|592.96|590.56|0
1649692100000|2022-04-11 15:48:20|593.83|591.43|593.61|591.21|593.83|591.43|593.39|590.99|0
1649692110000|2022-04-11 15:48:30|592.96|590.56|593.17|590.77|593.17|590.77|592.96|590.56|0
1649692120000|2022-04-11 15:48:40|592.74|590.34|593.07|590.67|593.07|590.67|592.74|590.34|0
1649692130000|2022-04-11 15:48:50|592.96|590.56|592.74|590.34|593.17|590.77|592.74|590.34|0
1649692140000|2022-04-11 15:49:00|593.17|590.77|593.17|590.77|593.17|590.77|593.17|590.77|0
1649692150000|2022-04-11 15:49:10|593.07|590.67|593.61|591.21|593.61|591.21|593.07|590.67|0
1649692160000|2022-04-11 15:49:20|593.17|590.77|593.39|590.99|593.39|590.99|593.17|590.77|0
1649692170000|2022-04-11 15:49:30|593.17|590.77|593.17|590.77|593.17|590.77|592.96|590.56|0
1649692180000|2022-04-11 15:49:40|593.39|590.99|593.17|590.77|593.61|591.21|593.17|590.77|0
1649692190000|2022-04-11 15:49:50|592.96|590.56|592.74|590.34|592.96|590.56|592.74|590.34|0
1649692200000|2022-04-11 15:50:00|592.52|590.12|592.52|590.12|592.74|590.34|592.52|590.12|0
1649692210000|2022-04-11 15:50:10|592.74|590.34|593.39|590.99|593.39|590.99|592.74|590.34|0
1649692220000|2022-04-11 15:50:20|593.61|591.21|593.61|591.21|593.83|591.43|593.61|591.21|0
1649692230000|2022-04-11 15:50:30|594.27|591.87|593.39|590.99|594.27|591.87|593.39|590.99|0
1649692240000|2022-04-11 15:50:40|593.17|590.77|593.17|590.77|593.51|591.11|593.17|590.77|0
1649692250000|2022-04-11 15:50:50|593.29|590.89|593.39|590.99|593.39|590.99|592.96|590.56|0
1649692260000|2022-04-11 15:51:00|592.96|590.56|592.3|589.9|592.96|590.56|592.3|589.9|0
1649692270000|2022-04-11 15:51:10|592.52|590.12|592.3|589.9|592.52|590.12|592.3|589.9|0
1649692280000|2022-04-11 15:51:20|592.42|590.02|592.52|590.12|592.52|590.12|592.3|589.9|0
1649692290000|2022-04-11 15:51:30|592.42|590.02|592.96|590.56|592.96|590.56|592.42|590.02|0
1649692300000|2022-04-11 15:51:40|592.74|590.34|592.96|590.56|592.96|590.56|592.74|590.34|0
1649692310000|2022-04-11 15:51:50|592.52|590.12|592.52|590.12|592.52|590.12|592.3|589.9|0
1649692320000|2022-04-11 15:52:00|592.3|589.9|591.65|589.25|592.3|589.9|591.65|589.25|0
1649692330000|2022-04-11 15:52:10|592.3|589.9|591.87|589.47|592.3|589.9|591.87|589.47|0
1649692340000|2022-04-11 15:52:20|591.65|589.25|591.87|589.47|591.87|589.47|591.65|589.25|0
1649692350000|2022-04-11 15:52:30|591.76|589.36|592.08|589.68|592.08|589.68|591.65|589.25|0
1649692360000|2022-04-11 15:52:40|592.3|589.9|592.08|589.68|592.3|589.9|592.08|589.68|0
1649692370000|2022-04-11 15:52:50|591.87|589.47|592.52|590.12|592.52|590.12|591.87|589.47|0
1649692380000|2022-04-11 15:53:00|592.3|589.9|591.65|589.25|592.3|589.9|591.65|589.25|0
1649692390000|2022-04-11 15:53:10|591.43|589.03|591.21|588.81|591.43|589.03|591.21|588.81|0
1649692400000|2022-04-11 15:53:20|591.43|589.03|591|588.6|591.43|589.03|591|588.6|0
1649692410000|2022-04-11 15:53:30|591.43|589.03|591.43|589.03|591.65|589.25|591.43|589.03|0
1649692420000|2022-04-11 15:53:40|591.21|588.81|590.99|588.59|591.21|588.81|590.99|588.59|0
1649692430000|2022-04-11 15:53:50|591.21|588.81|590.56|588.16|591.21|588.81|590.12|587.72|0
1649692440000|2022-04-11 15:54:00|590.99|588.59|591.21|588.81|591.21|588.81|590.99|588.59|0
1649692450000|2022-04-11 15:54:10|591.43|589.03|590.99|588.59|591.43|589.03|590.99|588.59|0
1649692460000|2022-04-11 15:54:20|591.65|589.25|591.43|589.03|591.65|589.25|591.43|589.03|0
1649692470000|2022-04-11 15:54:30|591.21|588.81|591.54|589.14|591.65|589.25|591.21|588.81|0
1649692480000|2022-04-11 15:54:40|591.65|589.25|591.54|589.14|591.65|589.25|591.54|589.14|0
1649692490000|2022-04-11 15:54:50|591.43|589.03|591.87|589.47|591.87|589.47|591.43|589.03|0
1649692500000|2022-04-11 15:55:00|592.08|589.68|592.2|589.8|592.2|589.8|591.87|589.47|0
1649692510000|2022-04-11 15:55:10|591.87|589.47|592.3|589.9|592.3|589.9|591.87|589.47|0
1649692520000|2022-04-11 15:55:20|592.08|589.68|591.87|589.47|592.08|589.68|591.87|589.47|0
1649692540000|2022-04-11 15:55:40|592.08|589.68|592.52|590.12|592.52|590.12|592.08|589.68|0
1649692550000|2022-04-11 15:55:50|592.74|590.34|592.74|590.34|592.96|590.56|592.63|590.23|0
1649692560000|2022-04-11 15:56:00|592.96|590.56|592.96|590.56|592.96|590.56|592.96|590.56|0
1649692570000|2022-04-11 15:56:10|593.17|590.77|593.83|591.43|593.83|591.43|593.17|590.77|0
1649692580000|2022-04-11 15:56:20|594.05|591.65|594.05|591.65|594.26|591.86|594.05|591.65|0
1649692590000|2022-04-11 15:56:30|593.83|591.43|594.05|591.65|594.05|591.65|593.39|590.99|0
1649692600000|2022-04-11 15:56:40|594.26|591.86|594.26|591.86|594.26|591.86|594.16|591.76|0
1649692610000|2022-04-11 15:56:50|594.48|592.08|594.92|592.52|594.92|592.52|594.48|592.08|0
1649692620000|2022-04-11 15:57:00|594.48|592.08|594.7|592.3|594.7|592.3|594.48|592.08|0
1649692630000|2022-04-11 15:57:10|594.48|592.08|594.26|591.86|594.6|592.2|594.05|591.65|0
1649692640000|2022-04-11 15:57:20|594.7|592.3|594.48|592.08|594.7|592.3|594.26|591.86|0
1649692650000|2022-04-11 15:57:30|594.7|592.3|594.7|592.3|594.7|592.3|594.48|592.08|0
1649692660000|2022-04-11 15:57:40|594.92|592.52|594.7|592.3|594.92|592.52|594.7|592.3|0
1649692670000|2022-04-11 15:57:50|594.92|592.52|594.7|592.3|594.92|592.52|594.7|592.3|0
1649692680000|2022-04-11 15:58:00|594.48|592.08|594.92|592.52|594.92|592.52|594.48|592.08|0
1649692690000|2022-04-11 15:58:10|595.03|592.63|594.92|592.52|595.03|592.63|594.92|592.52|0
1649692700000|2022-04-11 15:58:20|594.6|592.2|594.7|592.3|595.14|592.74|594.6|592.2|0
1649692710000|2022-04-11 15:58:30|594.48|592.08|594.05|591.65|594.48|592.08|594.05|591.65|0
1649692720000|2022-04-11 15:58:40|593.83|591.43|594.05|591.65|594.05|591.65|593.83|591.43|0
1649692730000|2022-04-11 15:58:50|593.83|591.43|593.39|590.99|593.83|591.43|593.39|590.99|0
1649692740000|2022-04-11 15:59:00|593.61|591.21|593.39|590.99|593.61|591.21|593.39|590.99|0
1649692750000|2022-04-11 15:59:10|593.83|591.43|593.83|591.43|593.83|591.43|593.83|591.43|0
1649692760000|2022-04-11 15:59:20|593.61|591.21|594.26|591.86|594.26|591.86|593.61|591.21|0
1649692770000|2022-04-11 15:59:30|594.48|592.08|594.48|592.08|594.7|592.3|594.48|592.08|0
1649692780000|2022-04-11 15:59:40|594.26|591.86|593.83|591.43|594.48|592.08|593.83|591.43|0
1649692790000|2022-04-11 15:59:50|594.05|591.65|594.26|591.86|594.26|591.86|594.05|591.65|0
1649692800000|2022-04-11 16:00:00|594.48|592.08|594.48|592.08|594.92|592.52|594.26|591.86|0
1649692810000|2022-04-11 16:00:10|594.7|592.3|594.48|592.08|594.7|592.3|594.48|592.08|0
1649692820000|2022-04-11 16:00:20|594.38|591.98|594.48|592.08|594.7|592.3|594.38|591.98|0
1649692830000|2022-04-11 16:00:30|594.7|592.3|594.7|592.3|594.7|592.3|594.48|592.08|0
1649692840000|2022-04-11 16:00:40|594.92|592.52|594.7|592.3|594.92|592.52|594.7|592.3|0
1649692850000|2022-04-11 16:00:50|595.14|592.74|595.35|592.95|595.47|593.07|595.14|592.74|0
1649692860000|2022-04-11 16:01:00|595.14|592.74|595.57|593.17|595.57|593.17|595.14|592.74|0
1649692870000|2022-04-11 16:01:10|595.79|593.39|596.01|593.61|596.01|593.61|595.79|593.39|0
1649692880000|2022-04-11 16:01:20|595.57|593.17|595.35|592.95|595.57|593.17|595.14|592.74|0
1649692890000|2022-04-11 16:01:30|595.14|592.74|594.7|592.3|595.14|592.74|594.7|592.3|0
1649692900000|2022-04-11 16:01:40|594.48|592.08|594.48|592.08|594.48|592.08|594.48|592.08|0
1649692910000|2022-04-11 16:01:50|594.7|592.3|594.92|592.52|595.14|592.74|594.7|592.3|0
1649692920000|2022-04-11 16:02:00|595.03|592.63|595.35|592.95|595.35|592.95|595.03|592.63|0
1649692930000|2022-04-11 16:02:10|595.79|593.39|596.66|594.26|596.66|594.26|595.79|593.39|0
1649692940000|2022-04-11 16:02:20|596.88|594.48|596.88|594.48|596.88|594.48|596.66|594.26|0
1649692950000|2022-04-11 16:02:30|597|594.6|597.1|594.7|597.1|594.7|596.88|594.48|0
1649692960000|2022-04-11 16:02:40|596.88|594.48|596.66|594.26|596.88|594.48|596.66|594.26|0
1649692970000|2022-04-11 16:02:50|596.45|594.05|596.23|593.83|596.56|594.16|596.23|593.83|0
1649692980000|2022-04-11 16:03:00|596.45|594.05|596.66|594.26|596.66|594.26|596.45|594.05|0
1649692990000|2022-04-11 16:03:10|596.23|593.83|596.66|594.26|596.66|594.26|596.23|593.83|0
1649693000000|2022-04-11 16:03:20|596.78|594.38|596.66|594.26|596.88|594.48|596.66|594.26|0
1649693010000|2022-04-11 16:03:30|596.45|594.05|596.01|593.61|596.45|594.05|596.01|593.61|0
1649693020000|2022-04-11 16:03:40|595.9|593.5|596.23|593.83|596.23|593.83|595.9|593.5|0
1649693030000|2022-04-11 16:03:50|595.79|593.39|595.35|592.95|595.79|593.39|595.35|592.95|0
1649693040000|2022-04-11 16:04:00|595.57|593.17|595.57|593.17|595.57|593.17|595.57|593.17|0
1649693050000|2022-04-11 16:04:10|595.47|593.07|595.57|593.17|595.57|593.17|595.35|592.95|0
1649693060000|2022-04-11 16:04:20|595.79|593.39|595.79|593.39|595.79|593.39|595.57|593.17|0
1649693070000|2022-04-11 16:04:30|596.01|593.61|595.79|593.39|596.01|593.61|595.79|593.39|0
1649693080000|2022-04-11 16:04:40|595.57|593.17|595.79|593.39|596.01|593.61|595.57|593.17|0
1649693090000|2022-04-11 16:04:50|595.57|593.17|595.14|592.74|595.57|593.17|595.14|592.74|0
1649693100000|2022-04-11 16:05:00|595.25|592.85|594.48|592.08|595.25|592.85|594.48|592.08|0
1649693110000|2022-04-11 16:05:10|594.7|592.3|594.7|592.3|594.92|592.52|594.7|592.3|0
1649693120000|2022-04-11 16:05:20|594.48|592.08|594.26|591.86|594.48|592.08|594.26|591.86|0
1649693130000|2022-04-11 16:05:30|593.94|591.54|593.83|591.43|593.94|591.54|593.83|591.43|0
1649693140000|2022-04-11 16:05:40|593.61|591.21|594.04|591.64|594.04|591.64|593.61|591.21|0
1649693150000|2022-04-11 16:05:50|593.94|591.54|594.04|591.64|594.26|591.86|593.94|591.54|0
1649693160000|2022-04-11 16:06:00|593.83|591.43|594.04|591.64|594.04|591.64|593.83|591.43|0
1649693170000|2022-04-11 16:06:10|594.26|591.86|594.16|591.76|594.26|591.86|594.16|591.76|0
1649693180000|2022-04-11 16:06:20|594.04|591.64|594.7|592.3|594.7|592.3|594.04|591.64|0
1649693190000|2022-04-11 16:06:30|594.48|592.08|594.26|591.86|594.48|592.08|594.26|591.86|0
1649693200000|2022-04-11 16:06:40|594.04|591.64|594.7|592.3|594.7|592.3|594.04|591.64|0
1649693210000|2022-04-11 16:06:50|594.48|592.08|594.26|591.86|594.7|592.3|594.26|591.86|0
1649693220000|2022-04-11 16:07:00|594.38|591.98|594.92|592.52|594.92|592.52|594.38|591.98|0
1649693230000|2022-04-11 16:07:10|594.7|592.3|594.26|591.86|594.7|592.3|594.26|591.86|0
1649693240000|2022-04-11 16:07:20|593.83|591.43|593.61|591.21|593.83|591.43|593.61|591.21|0
1649693250000|2022-04-11 16:07:30|593.83|591.43|593.39|590.99|593.83|591.43|593.39|590.99|0
1649693260000|2022-04-11 16:07:40|593.61|591.21|594.26|591.86|594.26|591.86|593.61|591.21|0
1649693270000|2022-04-11 16:07:50|594.04|591.64|593.83|591.43|594.04|591.64|593.83|591.43|0
1649693280000|2022-04-11 16:08:00|593.94|591.54|594.04|591.64|594.04|591.64|593.61|591.21|0
1649693290000|2022-04-11 16:08:10|593.83|591.43|593.83|591.43|594.04|591.64|593.83|591.43|0
1649693300000|2022-04-11 16:08:20|594.04|591.64|594.04|591.64|594.04|591.64|594.04|591.64|0
1649693310000|2022-04-11 16:08:30|594.26|591.86|594.04|591.64|594.26|591.86|594.04|591.64|0
1649693320000|2022-04-11 16:08:40|593.83|591.43|593.83|591.43|594.26|591.86|593.83|591.43|0
1649693330000|2022-04-11 16:08:50|593.39|590.99|592.95|590.55|593.39|590.99|592.95|590.55|0
1649693340000|2022-04-11 16:09:00|592.73|590.33|594.04|591.64|594.04|591.64|592.73|590.33|0
1649693350000|2022-04-11 16:09:10|594.26|591.86|594.48|592.08|594.48|592.08|594.26|591.86|0
1649693360000|2022-04-11 16:09:20|594.26|591.86|594.7|592.3|594.7|592.3|594.26|591.86|0
1649693370000|2022-04-11 16:09:30|594.92|592.52|594.92|592.52|594.92|592.52|594.81|592.41|0
1649693380000|2022-04-11 16:09:40|594.04|591.64|594.04|591.64|594.04|591.64|593.82|591.42|0
1649693390000|2022-04-11 16:09:50|593.82|591.42|594.04|591.64|594.04|591.64|593.82|591.42|0
1649693400000|2022-04-11 16:10:00|593.82|591.42|593.39|590.99|593.82|591.42|593.39|590.99|0
1649693410000|2022-04-11 16:10:10|593.94|591.54|594.04|591.64|594.04|591.64|593.94|591.54|0
1649693420000|2022-04-11 16:10:20|593.82|591.42|593.61|591.21|593.82|591.42|593.61|591.21|0
1649693430000|2022-04-11 16:10:30|593.39|590.99|593.61|591.21|593.61|591.21|593.39|590.99|0
1649693440000|2022-04-11 16:10:40|593.17|590.77|593.94|591.54|593.94|591.54|593.17|590.77|0
1649693450000|2022-04-11 16:10:50|594.04|591.64|594.04|591.64|594.26|591.86|594.04|591.64|0
1649693460000|2022-04-11 16:11:00|594.48|592.08|594.92|592.52|594.92|592.52|594.48|592.08|0
1649693470000|2022-04-11 16:11:10|594.7|592.3|595.03|592.63|595.13|592.73|594.7|592.3|0
1649693480000|2022-04-11 16:11:20|595.13|592.73|595.57|593.17|595.57|593.17|594.92|592.52|0
1649693490000|2022-04-11 16:11:30|595.35|592.95|595.35|592.95|595.35|592.95|595.35|592.95|0
1649693500000|2022-04-11 16:11:40|595.57|593.17|595.35|592.95|595.57|593.17|595.35|592.95|0
1649693510000|2022-04-11 16:11:50|595.57|593.17|595.57|593.17|595.57|593.17|595.57|593.17|0
1649693520000|2022-04-11 16:12:00|595.35|592.95|595.25|592.85|595.35|592.95|595.03|592.63|0
1649693530000|2022-04-11 16:12:10|594.59|592.19|594.26|591.86|594.7|592.3|594.26|591.86|0
1649693540000|2022-04-11 16:12:20|594.7|592.3|594.48|592.08|594.7|592.3|594.48|592.08|0
1649693550000|2022-04-11 16:12:30|594.59|592.19|594.04|591.64|594.59|592.19|594.04|591.64|0
1649693560000|2022-04-11 16:12:40|593.82|591.42|594.04|591.64|594.04|591.64|593.82|591.42|0
1649693570000|2022-04-11 16:12:50|593.82|591.42|594.26|591.86|594.26|591.86|593.82|591.42|0
1649693580000|2022-04-11 16:13:00|594.81|592.41|595.13|592.73|595.13|592.73|594.7|592.3|0
1649693590000|2022-04-11 16:13:10|595.35|592.95|595.57|593.17|595.57|593.17|595.35|592.95|0
1649693600000|2022-04-11 16:13:20|595.79|593.39|595.57|593.17|595.79|593.39|595.57|593.17|0
1649693610000|2022-04-11 16:13:30|595.79|593.39|595.79|593.39|595.79|593.39|595.57|593.17|0
1649693620000|2022-04-11 16:13:40|595.57|593.17|596.23|593.83|596.23|593.83|595.57|593.17|0
1649693630000|2022-04-11 16:13:50|596.44|594.04|596.56|594.16|596.56|594.16|596.44|594.04|0
1649693640000|2022-04-11 16:14:00|596.44|594.04|595.57|593.17|596.44|594.04|595.57|593.17|0
1649693650000|2022-04-11 16:14:10|595.13|592.73|595.35|592.95|595.35|592.95|595.03|592.63|0
1649693660000|2022-04-11 16:14:20|595.57|593.17|595.79|593.39|595.79|593.39|595.57|593.17|0
1649693670000|2022-04-11 16:14:30|596.01|593.61|595.79|593.39|596.01|593.61|595.79|593.39|0
1649693680000|2022-04-11 16:14:40|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1649693690000|2022-04-11 16:14:50|596.23|593.83|596.01|593.61|596.23|593.83|596.01|593.61|0
1649693700000|2022-04-11 16:15:00|595.57|593.17|596.23|593.83|596.23|593.83|595.57|593.17|0
1649693710000|2022-04-11 16:15:10|596.01|593.61|596.66|594.26|596.66|594.26|596.01|593.61|0
1649693720000|2022-04-11 16:15:20|596.56|594.16|596.66|594.26|596.66|594.26|596.44|594.04|0
1649693730000|2022-04-11 16:15:30|596.44|594.04|596.88|594.48|596.88|594.48|596.44|594.04|0
1649693740000|2022-04-11 16:15:40|596.66|594.26|596.22|593.82|596.66|594.26|596.22|593.82|0
1649693750000|2022-04-11 16:15:50|596.44|594.04|596.34|593.94|596.44|594.04|596.22|593.82|0
1649693760000|2022-04-11 16:16:00|596.22|593.82|596.22|593.82|596.44|594.04|596.22|593.82|0
1649693770000|2022-04-11 16:16:10|596.01|593.61|595.35|592.95|596.01|593.61|595.35|592.95|0
1649693780000|2022-04-11 16:16:20|595.25|592.85|595.57|593.17|595.57|593.17|595.25|592.85|0
1649693790000|2022-04-11 16:16:30|595.79|593.39|595.79|593.39|595.79|593.39|595.57|593.17|0
1649693800000|2022-04-11 16:16:40|595.57|593.17|596.22|593.82|596.22|593.82|595.57|593.17|0
1649693810000|2022-04-11 16:16:50|596.01|593.61|596.22|593.82|596.44|594.04|596.01|593.61|0
1649693820000|2022-04-11 16:17:00|596.01|593.61|595.79|593.39|596.01|593.61|595.57|593.17|0
1649693830000|2022-04-11 16:17:10|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1649693840000|2022-04-11 16:17:20|595.9|593.5|595.13|592.73|595.9|593.5|595.13|592.73|0
1649693850000|2022-04-11 16:17:30|594.91|592.51|595.35|592.95|595.35|592.95|594.91|592.51|0
1649693860000|2022-04-11 16:17:40|595.13|592.73|595.13|592.73|595.25|592.85|595.13|592.73|0
1649693870000|2022-04-11 16:17:50|595.35|592.95|595.13|592.73|595.35|592.95|595.03|592.63|0
1649693880000|2022-04-11 16:18:00|595.46|593.06|595.35|592.95|595.46|593.06|595.13|592.73|0
1649693890000|2022-04-11 16:18:10|595.13|592.73|595.57|593.17|595.79|593.39|595.13|592.73|0
1649693910000|2022-04-11 16:18:30|595.79|593.39|595.79|593.39|595.79|593.39|595.57|593.17|0
1649693920000|2022-04-11 16:18:40|595.57|593.17|595.57|593.17|595.68|593.28|595.57|593.17|0
1649693930000|2022-04-11 16:18:50|595.13|592.73|595.35|592.95|595.35|592.95|595.13|592.73|0
1649693940000|2022-04-11 16:19:00|595.13|592.73|595.46|593.06|595.46|593.06|595.13|592.73|0
1649693950000|2022-04-11 16:19:10|595.57|593.17|595.35|592.95|595.57|593.17|595.35|592.95|0
1649693960000|2022-04-11 16:19:20|595.57|593.17|595.57|593.17|595.57|593.17|595.57|593.17|0
1649693970000|2022-04-11 16:19:30|595.35|592.95|595.35|592.95|595.35|592.95|595.35|592.95|0
1649693980000|2022-04-11 16:19:40|595.13|592.73|595.35|592.95|595.35|592.95|595.13|592.73|0
1649693990000|2022-04-11 16:19:50|595.13|592.73|594.91|592.51|595.13|592.73|594.91|592.51|0
1649694000000|2022-04-11 16:20:00|594.48|592.08|594.04|591.64|594.48|592.08|593.82|591.42|0
1649694010000|2022-04-11 16:20:10|594.15|591.75|594.91|592.51|594.91|592.51|594.15|591.75|0
1649694020000|2022-04-11 16:20:20|594.7|592.3|595.13|592.73|595.13|592.73|594.7|592.3|0
1649694030000|2022-04-11 16:20:30|595.35|592.95|594.7|592.3|595.35|592.95|594.7|592.3|0
1649694040000|2022-04-11 16:20:40|594.91|592.51|595.35|592.95|595.35|592.95|594.91|592.51|0
1649694050000|2022-04-11 16:20:50|594.91|592.51|594.7|592.3|594.91|592.51|594.7|592.3|0
1649694060000|2022-04-11 16:21:00|594.26|591.86|594.59|592.19|594.59|592.19|594.26|591.86|0
1649694070000|2022-04-11 16:21:10|594.26|591.86|594.04|591.64|594.48|592.08|594.04|591.64|0
1649694080000|2022-04-11 16:21:20|594.26|591.86|594.26|591.86|594.26|591.86|594.26|591.86|0
1649694090000|2022-04-11 16:21:30|594.7|592.3|594.7|592.3|594.91|592.51|594.7|592.3|0
1649694100000|2022-04-11 16:21:40|594.48|592.08|594.48|592.08|594.48|592.08|594.48|592.08|0
1649694110000|2022-04-11 16:21:50|594.7|592.3|594.91|592.51|594.91|592.51|594.7|592.3|0
1649694120000|2022-04-11 16:22:00|595.57|593.17|594.7|592.3|595.57|593.17|594.7|592.3|0
1649694130000|2022-04-11 16:22:10|594.81|592.41|595.13|592.73|595.13|592.73|594.81|592.41|0
1649694140000|2022-04-11 16:22:20|595.35|592.95|595.13|592.73|595.35|592.95|595.13|592.73|0
1649694150000|2022-04-11 16:22:30|595.35|592.95|595.35|592.95|595.57|593.17|595.35|592.95|0
1649694160000|2022-04-11 16:22:40|595.57|593.17|596|593.6|596|593.6|595.35|592.95|0
1649694170000|2022-04-11 16:22:50|595.79|593.39|596.66|594.26|596.66|594.26|595.79|593.39|0
1649694180000|2022-04-11 16:23:00|596.88|594.48|596.44|594.04|596.88|594.48|596.44|594.04|0
1649694190000|2022-04-11 16:23:10|596.22|593.82|595.79|593.39|596.22|593.82|595.79|593.39|0
1649694200000|2022-04-11 16:23:20|595.35|592.95|595.57|593.17|595.57|593.17|595.35|592.95|0
1649694210000|2022-04-11 16:23:30|595.13|592.73|594.91|592.51|595.13|592.73|594.91|592.51|0
1649694220000|2022-04-11 16:23:40|595.35|592.95|595.24|592.84|595.35|592.95|595.13|592.73|0
1649694230000|2022-04-11 16:23:50|595.13|592.73|595.79|593.39|595.79|593.39|595.13|592.73|0
1649694240000|2022-04-11 16:24:00|595.13|592.73|595.13|592.73|595.13|592.73|594.91|592.51|0
1649694250000|2022-04-11 16:24:10|594.91|592.51|595.35|592.95|595.35|592.95|594.91|592.51|0
1649694260000|2022-04-11 16:24:20|595.57|593.17|595.79|593.39|595.9|593.5|595.57|593.17|0
1649694270000|2022-04-11 16:24:30|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1649694280000|2022-04-11 16:24:40|596|593.6|596|593.6|596|593.6|596|593.6|0
1649694290000|2022-04-11 16:24:50|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1649694300000|2022-04-11 16:25:00|596.44|594.04|596.22|593.82|596.44|594.04|596.22|593.82|0
1649694310000|2022-04-11 16:25:10|596.44|594.04|596.44|594.04|596.44|594.04|596.44|594.04|0
1649694320000|2022-04-11 16:25:20|596.66|594.26|596.88|594.48|596.88|594.48|596.66|594.26|0
1649694330000|2022-04-11 16:25:30|596.66|594.26|596.66|594.26|596.66|594.26|596.44|594.04|0
1649694340000|2022-04-11 16:25:40|596.44|594.04|596.88|594.48|596.88|594.48|596.44|594.04|0
1649694350000|2022-04-11 16:25:50|597.1|594.7|597.1|594.7|597.1|594.7|597.1|594.7|0
1649694370000|2022-04-11 16:26:10|597.32|594.92|597.53|595.13|597.75|595.35|597.32|594.92|0
1649694380000|2022-04-11 16:26:20|597.75|595.35|597.1|594.7|597.75|595.35|597.1|594.7|0
1649694390000|2022-04-11 16:26:30|597.32|594.92|596.44|594.04|597.32|594.92|596.22|593.82|0
1649694400000|2022-04-11 16:26:40|596.88|594.48|596.66|594.26|596.88|594.48|596.66|594.26|0
1649694410000|2022-04-11 16:26:50|596.77|594.37|596.66|594.26|596.77|594.37|596.66|594.26|0
1649694420000|2022-04-11 16:27:00|596.44|594.04|597.32|594.92|597.32|594.92|596.44|594.04|0
1649694430000|2022-04-11 16:27:10|597.53|595.13|597.97|595.57|597.97|595.57|597.53|595.13|0
1649694440000|2022-04-11 16:27:20|597.53|595.13|597.32|594.92|597.53|595.13|597.32|594.92|0
1649694450000|2022-04-11 16:27:30|597.1|594.7|597.1|594.7|597.1|594.7|597.1|594.7|0
1649694460000|2022-04-11 16:27:40|597.32|594.92|597.65|595.25|597.65|595.25|597.32|594.92|0
1649694470000|2022-04-11 16:27:50|597.75|595.35|597.32|594.92|597.75|595.35|597.32|594.92|0
1649694480000|2022-04-11 16:28:00|597.1|594.7|597.53|595.13|597.53|595.13|597.1|594.7|0
1649694490000|2022-04-11 16:28:10|597.1|594.7|597.53|595.13|597.53|595.13|597.1|594.7|0
1649694500000|2022-04-11 16:28:20|597.75|595.35|597.53|595.13|597.75|595.35|597.53|595.13|0
1649694510000|2022-04-11 16:28:30|597.75|595.35|597.75|595.35|597.75|595.35|597.53|595.13|0
1649694520000|2022-04-11 16:28:40|597.65|595.25|597.75|595.35|597.75|595.35|597.31|594.91|0
1649694530000|2022-04-11 16:28:50|597.31|594.91|597.31|594.91|597.31|594.91|597.1|594.7|0
1649694540000|2022-04-11 16:29:00|597.43|595.03|597.53|595.13|597.53|595.13|597.43|595.03|0
1649694550000|2022-04-11 16:29:10|597.21|594.81|597.53|595.13|597.53|595.13|597.21|594.81|0
1649694570000|2022-04-11 16:29:30|597.31|594.91|597.75|595.35|597.75|595.35|597.31|594.91|0
1649694580000|2022-04-11 16:29:40|597.53|595.13|597.53|595.13|597.75|595.35|597.53|595.13|0
1649694590000|2022-04-11 16:29:50|597.97|595.57|597.97|595.57|597.97|595.57|597.75|595.35|0
1649694600000|2022-04-11 16:30:00|597.75|595.35|597.97|595.57|597.97|595.57|597.75|595.35|0
1649694610000|2022-04-11 16:30:10|597.75|595.35|597.53|595.13|597.75|595.35|597.53|595.13|0
1649694620000|2022-04-11 16:30:20|597.75|595.35|597.53|595.13|597.75|595.35|597.53|595.13|0
1649694630000|2022-04-11 16:30:30|597.75|595.35|597.31|594.91|597.75|595.35|597.31|594.91|0
1649694640000|2022-04-11 16:30:40|597.53|595.13|597.97|595.57|597.97|595.57|597.53|595.13|0
1649694650000|2022-04-11 16:30:50|597.75|595.35|598.19|595.79|598.19|595.79|597.75|595.35|0
1649694660000|2022-04-11 16:31:00|597.97|595.57|598.41|596.01|598.41|596.01|597.97|595.57|0
1649694670000|2022-04-11 16:31:10|598.19|595.79|598.19|595.79|598.19|595.79|597.97|595.57|0
1649694680000|2022-04-11 16:31:20|598.41|596.01|598.08|595.68|598.41|596.01|598.08|595.68|0
1649694690000|2022-04-11 16:31:30|597.97|595.57|598.19|595.79|598.19|595.79|597.97|595.57|0
1649694700000|2022-04-11 16:31:40|598.3|595.9|598.41|596.01|598.41|596.01|598.3|595.9|0
1649694710000|2022-04-11 16:31:50|598.63|596.23|598.19|595.79|598.63|596.23|597.97|595.57|0
1649694720000|2022-04-11 16:32:00|598.41|596.01|598.63|596.23|598.63|596.23|598.41|596.01|0
1649694730000|2022-04-11 16:32:10|598.41|596.01|598.41|596.01|598.63|596.23|598.41|596.01|0
1649694740000|2022-04-11 16:32:20|598.63|596.23|598.41|596.01|598.63|596.23|598.41|596.01|0
1649694750000|2022-04-11 16:32:30|598.63|596.23|599.06|596.66|599.06|596.66|598.63|596.23|0
1649694760000|2022-04-11 16:32:40|598.84|596.44|598.63|596.23|598.84|596.44|598.63|596.23|0
1649694770000|2022-04-11 16:32:50|598.41|596.01|597.97|595.57|598.41|596.01|597.97|595.57|0
1649694780000|2022-04-11 16:33:00|598.41|596.01|597.53|595.13|598.41|596.01|597.53|595.13|0
1649694790000|2022-04-11 16:33:10|597.31|594.91|597.97|595.57|597.97|595.57|597.31|594.91|0
1649694800000|2022-04-11 16:33:20|598.19|595.79|598.41|596.01|598.41|596.01|598.19|595.79|0
1649694810000|2022-04-11 16:33:30|598.63|596.23|597.97|595.57|598.63|596.23|597.97|595.57|0
1649694820000|2022-04-11 16:33:40|598.19|595.79|597.97|595.57|598.19|595.79|597.97|595.57|0
1649694830000|2022-04-11 16:33:50|598.19|595.79|597.97|595.57|598.19|595.79|597.97|595.57|0
1649694840000|2022-04-11 16:34:00|597.75|595.35|597.97|595.57|597.97|595.57|597.75|595.35|0
1649694850000|2022-04-11 16:34:10|597.75|595.35|598.19|595.79|598.19|595.79|597.75|595.35|0
1649694860000|2022-04-11 16:34:20|597.75|595.35|597.75|595.35|597.75|595.35|597.53|595.13|0
1649694870000|2022-04-11 16:34:30|597.65|595.25|597.31|594.91|597.65|595.25|597.1|594.7|0
1649694880000|2022-04-11 16:34:40|597.1|594.7|597.31|594.91|597.31|594.91|596.88|594.48|0
1649694890000|2022-04-11 16:34:50|597.53|595.13|597.31|594.91|597.53|595.13|597.31|594.91|0
1649694900000|2022-04-11 16:35:00|597.09|594.69|597.09|594.69|597.09|594.69|596.88|594.48|0
1649694910000|2022-04-11 16:35:10|597.31|594.91|597.31|594.91|597.31|594.91|597.31|594.91|0
1649694920000|2022-04-11 16:35:20|597.53|595.13|597.53|595.13|597.53|595.13|597.31|594.91|0
1649694930000|2022-04-11 16:35:30|597.31|594.91|597.09|594.69|597.31|594.91|597.09|594.69|0
1649694940000|2022-04-11 16:35:40|597.31|594.91|597.31|594.91|597.31|594.91|597.21|594.81|0
1649694950000|2022-04-11 16:35:50|597.75|595.35|597.97|595.57|597.97|595.57|597.75|595.35|0
1649694960000|2022-04-11 16:36:00|598.19|595.79|598.19|595.79|598.19|595.79|598.19|595.79|0
1649694970000|2022-04-11 16:36:10|598.41|596.01|598.41|596.01|598.41|596.01|598.19|595.79|0
1649694980000|2022-04-11 16:36:20|597.97|595.57|597.97|595.57|597.97|595.57|597.75|595.35|0
1649694990000|2022-04-11 16:36:30|597.86|595.46|597.53|595.13|597.86|595.46|597.53|595.13|0
1649695000000|2022-04-11 16:36:40|597.65|595.25|597.97|595.57|597.97|595.57|597.65|595.25|0
1649695010000|2022-04-11 16:36:50|597.75|595.35|597.75|595.35|597.75|595.35|597.75|595.35|0
1649695020000|2022-04-11 16:37:00|597.97|595.57|597.97|595.57|598.08|595.68|597.97|595.57|0
1649695040000|2022-04-11 16:37:20|598.08|595.68|598.19|595.79|598.19|595.79|598.08|595.68|0
1649695050000|2022-04-11 16:37:30|597.97|595.57|597.75|595.35|597.97|595.57|597.75|595.35|0
1649695060000|2022-04-11 16:37:40|597.53|595.13|597.31|594.91|597.53|595.13|597.31|594.91|0
1649695070000|2022-04-11 16:37:50|597.09|594.69|597.31|594.91|597.31|594.91|597.09|594.69|0
1649695080000|2022-04-11 16:38:00|597.75|595.35|597.75|595.35|597.75|595.35|597.65|595.25|0
1649695090000|2022-04-11 16:38:10|597.65|595.25|597.97|595.57|597.97|595.57|597.65|595.25|0
1649695100000|2022-04-11 16:38:20|597.75|595.35|597.97|595.57|597.97|595.57|597.75|595.35|0
1649695110000|2022-04-11 16:38:30|597.75|595.35|597.53|595.13|597.75|595.35|597.53|595.13|0
1649695130000|2022-04-11 16:38:50|597.75|595.35|597.53|595.13|597.75|595.35|597.43|595.03|0
1649695140000|2022-04-11 16:39:00|597.31|594.91|596.88|594.48|597.31|594.91|596.88|594.48|0
1649695150000|2022-04-11 16:39:10|597.09|594.69|596.66|594.26|597.09|594.69|596.66|594.26|0
1649695160000|2022-04-11 16:39:20|596.88|594.48|597.53|595.13|597.53|595.13|596.88|594.48|0
1649695170000|2022-04-11 16:39:30|597.75|595.35|597.53|595.13|597.75|595.35|597.53|595.13|0
1649695180000|2022-04-11 16:39:40|597.31|594.91|597.53|595.13|597.53|595.13|597.31|594.91|0
1649695190000|2022-04-11 16:39:50|597.43|595.03|597.53|595.13|597.53|595.13|597.43|595.03|0
1649695200000|2022-04-11 16:40:00|597.75|595.35|597.97|595.57|597.97|595.57|597.75|595.35|0
1649695210000|2022-04-11 16:40:10|598.41|596.01|598.62|596.22|598.62|596.22|598.41|596.01|0
1649695220000|2022-04-11 16:40:20|598.84|596.44|598.62|596.22|598.84|596.44|598.62|596.22|0
1649695230000|2022-04-11 16:40:30|598.84|596.44|598.84|596.44|598.84|596.44|598.84|596.44|0
1649695240000|2022-04-11 16:40:40|599.06|596.66|598.62|596.22|599.06|596.66|598.62|596.22|0
1649695250000|2022-04-11 16:40:50|598.84|596.44|598.41|596.01|598.84|596.44|598.41|596.01|0
1649695260000|2022-04-11 16:41:00|597.97|595.57|597.75|595.35|597.97|595.57|597.75|595.35|0
1649695270000|2022-04-11 16:41:10|597.97|595.57|597.97|595.57|597.97|595.57|597.97|595.57|0
1649695280000|2022-04-11 16:41:20|598.41|596.01|598.19|595.79|598.41|596.01|598.19|595.79|0
1649695290000|2022-04-11 16:41:30|597.97|595.57|597.97|595.57|598.19|595.79|597.97|595.57|0
1649695300000|2022-04-11 16:41:40|597.75|595.35|597.97|595.57|597.97|595.57|597.75|595.35|0
1649695310000|2022-04-11 16:41:50|597.86|595.46|597.97|595.57|597.97|595.57|597.75|595.35|0
1649695320000|2022-04-11 16:42:00|598.19|595.79|598.19|595.79|598.41|596.01|598.19|595.79|0
1649695330000|2022-04-11 16:42:10|597.97|595.57|597.97|595.57|597.97|595.57|597.97|595.57|0
1649695340000|2022-04-11 16:42:20|597.75|595.35|597.53|595.13|597.97|595.57|597.53|595.13|0
1649695350000|2022-04-11 16:42:30|597.75|595.35|597.64|595.24|597.75|595.35|597.64|595.24|0
1649695360000|2022-04-11 16:42:40|597.75|595.35|597.75|595.35|597.97|595.57|597.75|595.35|0
1649695370000|2022-04-11 16:42:50|597.97|595.57|597.97|595.57|597.97|595.57|597.97|595.57|0
1649695380000|2022-04-11 16:43:00|598.41|596.01|598.62|596.22|598.62|596.22|598.41|596.01|0
1649695390000|2022-04-11 16:43:10|598.84|596.44|599.06|596.66|599.06|596.66|598.84|596.44|0
1649695400000|2022-04-11 16:43:20|599.83|597.43|600.16|597.76|600.16|597.76|599.83|597.43|0
1649695410000|2022-04-11 16:43:30|599.94|597.54|599.5|597.1|599.94|597.54|599.5|597.1|0
1649695420000|2022-04-11 16:43:40|599.28|596.88|599.06|596.66|599.28|596.88|599.06|596.66|0
1649695430000|2022-04-11 16:43:50|598.84|596.44|598.62|596.22|598.84|596.44|598.62|596.22|0
1649695440000|2022-04-11 16:44:00|598.84|596.44|599.72|597.32|599.72|597.32|598.84|596.44|0
1649695450000|2022-04-11 16:44:10|599.5|597.1|599.28|596.88|599.5|597.1|599.28|596.88|0
1649695460000|2022-04-11 16:44:20|599.06|596.66|599.28|596.88|599.28|596.88|599.06|596.66|0
1649695470000|2022-04-11 16:44:30|599.5|597.1|599.5|597.1|599.5|597.1|599.28|596.88|0
1649695480000|2022-04-11 16:44:40|599.72|597.32|598.84|596.44|599.72|597.32|598.84|596.44|0
1649695490000|2022-04-11 16:44:50|599.06|596.66|599.06|596.66|599.06|596.66|598.84|596.44|0
1649695500000|2022-04-11 16:45:00|598.84|596.44|598.84|596.44|598.84|596.44|598.84|596.44|0
1649695510000|2022-04-11 16:45:10|598.62|596.22|598.84|596.44|598.84|596.44|598.62|596.22|0
1649695520000|2022-04-11 16:45:20|598.62|596.22|598.19|595.79|598.62|596.22|598.19|595.79|0
1649695530000|2022-04-11 16:45:30|597.75|595.35|597.75|595.35|597.75|595.35|597.53|595.13|0
1649695540000|2022-04-11 16:45:40|597.53|595.13|598.19|595.79|598.19|595.79|597.53|595.13|0
1649695550000|2022-04-11 16:45:50|597.97|595.57|597.53|595.13|597.97|595.57|597.53|595.13|0
1649695560000|2022-04-11 16:46:00|597.09|594.69|596|593.6|597.09|594.69|596|593.6|0
1649695570000|2022-04-11 16:46:10|595.56|593.16|595.78|593.38|595.78|593.38|595.35|592.95|0
1649695580000|2022-04-11 16:46:20|595.56|593.16|595.78|593.38|595.78|593.38|595.56|593.16|0
1649695590000|2022-04-11 16:46:30|595.56|593.16|595.56|593.16|595.56|593.16|595.56|593.16|0
1649695600000|2022-04-11 16:46:40|595.78|593.38|596|593.6|596|593.6|595.78|593.38|0
1649695610000|2022-04-11 16:46:50|596.44|594.04|596.22|593.82|596.44|594.04|596.22|593.82|0
1649695620000|2022-04-11 16:47:00|596.87|594.47|597.09|594.69|597.09|594.69|596.87|594.47|0
1649695630000|2022-04-11 16:47:10|597.31|594.91|597.09|594.69|597.31|594.91|597.09|594.69|0
1649695640000|2022-04-11 16:47:20|596.99|594.59|597.31|594.91|597.31|594.91|596.87|594.47|0
1649695650000|2022-04-11 16:47:30|597.53|595.13|597.75|595.35|597.75|595.35|597.53|595.13|0
1649695660000|2022-04-11 16:47:40|597.97|595.57|597.97|595.57|597.97|595.57|597.75|595.35|0
1649695670000|2022-04-11 16:47:50|597.86|595.46|597.75|595.35|597.86|595.46|597.75|595.35|0
1649695680000|2022-04-11 16:48:00|597.97|595.57|598.4|596|598.4|596|597.97|595.57|0
1649695690000|2022-04-11 16:48:10|598.19|595.79|597.31|594.91|598.19|595.79|597.31|594.91|0
1649695700000|2022-04-11 16:48:20|596.87|594.47|596.87|594.47|596.87|594.47|596.66|594.26|0
1649695710000|2022-04-11 16:48:30|596.44|594.04|596.44|594.04|596.44|594.04|596.44|594.04|0
1649695720000|2022-04-11 16:48:40|596.22|593.82|597.09|594.69|597.09|594.69|596.22|593.82|0
1649695730000|2022-04-11 16:48:50|596.87|594.47|596.66|594.26|596.87|594.47|596.66|594.26|0
1649695740000|2022-04-11 16:49:00|596.44|594.04|596.66|594.26|596.66|594.26|596.44|594.04|0
1649695750000|2022-04-11 16:49:10|597.09|594.69|597.31|594.91|597.31|594.91|597.09|594.69|0
1649695760000|2022-04-11 16:49:20|596.87|594.47|596.65|594.25|596.99|594.59|596.22|593.82|0
1649695770000|2022-04-11 16:49:30|596.87|594.47|596.65|594.25|596.87|594.47|596.65|594.25|0
1649695780000|2022-04-11 16:49:40|596.44|594.04|596.22|593.82|596.65|594.25|596.22|593.82|0
1649695790000|2022-04-11 16:49:50|596|593.6|596.22|593.82|596.22|593.82|596|593.6|0
1649695800000|2022-04-11 16:50:00|596.44|594.04|596.87|594.47|596.87|594.47|596.44|594.04|0
1649695810000|2022-04-11 16:50:10|596.65|594.25|596.44|594.04|596.65|594.25|596.33|593.93|0
1649695820000|2022-04-11 16:50:20|596.65|594.25|596.22|593.82|596.65|594.25|596.22|593.82|0
1649695830000|2022-04-11 16:50:30|596.44|594.04|596.22|593.82|596.44|594.04|596.22|593.82|0
1649695840000|2022-04-11 16:50:40|596.44|594.04|595.56|593.16|596.44|594.04|595.56|593.16|0
1649695850000|2022-04-11 16:50:50|595.78|593.38|596.22|593.82|596.22|593.82|595.78|593.38|0
1649695860000|2022-04-11 16:51:00|596|593.6|596.22|593.82|596.44|594.04|596|593.6|0
1649695870000|2022-04-11 16:51:10|596|593.6|595.56|593.16|596|593.6|595.56|593.16|0
1649695880000|2022-04-11 16:51:20|595.78|593.38|595.34|592.94|595.78|593.38|595.34|592.94|0
1649695890000|2022-04-11 16:51:30|595.56|593.16|596|593.6|596|593.6|595.56|593.16|0
1649695900000|2022-04-11 16:51:40|595.89|593.49|596|593.6|596|593.6|595.78|593.38|0
1649695910000|2022-04-11 16:51:50|596.22|593.82|596.65|594.25|596.65|594.25|596.22|593.82|0
1649695920000|2022-04-11 16:52:00|596.44|594.04|596|593.6|596.44|594.04|596|593.6|0
1649695930000|2022-04-11 16:52:10|596.22|593.82|596.44|594.04|596.44|594.04|596.22|593.82|0
1649695940000|2022-04-11 16:52:20|596.65|594.25|597.31|594.91|597.31|594.91|596.65|594.25|0
1649695950000|2022-04-11 16:52:30|597.53|595.13|597.53|595.13|597.75|595.35|597.53|595.13|0
1649695960000|2022-04-11 16:52:40|597.31|594.91|597.09|594.69|597.53|595.13|597.09|594.69|0
1649695970000|2022-04-11 16:52:50|597.31|594.91|597.97|595.57|597.97|595.57|597.31|594.91|0
1649695980000|2022-04-11 16:53:00|597.75|595.35|598.4|596|598.4|596|597.75|595.35|0
1649695990000|2022-04-11 16:53:10|598.84|596.44|598.84|596.44|598.84|596.44|598.84|596.44|0
1649696000000|2022-04-11 16:53:20|598.62|596.22|598.62|596.22|598.84|596.44|598.4|596|0
1649696010000|2022-04-11 16:53:30|598.4|596|598.4|596|598.62|596.22|598.4|596|0
1649696020000|2022-04-11 16:53:40|598.18|595.78|597.97|595.57|598.18|595.78|597.97|595.57|0
1649696030000|2022-04-11 16:53:50|598.18|595.78|598.62|596.22|598.62|596.22|598.18|595.78|0
1649696040000|2022-04-11 16:54:00|598.4|596|599.72|597.32|599.72|597.32|598.4|596|0
1649696050000|2022-04-11 16:54:10|599.93|597.53|600.81|598.41|600.81|598.41|599.93|597.53|0
1649696060000|2022-04-11 16:54:20|601.03|598.63|600.59|598.19|601.03|598.63|600.59|598.19|0
1649696070000|2022-04-11 16:54:30|600.37|597.97|600.15|597.75|600.37|597.97|600.15|597.75|0
1649696080000|2022-04-11 16:54:40|600.37|597.97|600.15|597.75|600.37|597.97|600.15|597.75|0
1649696090000|2022-04-11 16:54:50|599.93|597.53|599.5|597.1|599.93|597.53|599.5|597.1|0
1649696100000|2022-04-11 16:55:00|599.72|597.32|599.93|597.53|600.37|597.97|599.72|597.32|0
1649696120000|2022-04-11 16:55:20|599.28|596.88|599.28|596.88|599.28|596.88|599.06|596.66|0
1649696130000|2022-04-11 16:55:30|599.5|597.1|599.72|597.32|599.93|597.53|599.5|597.1|0
1649696140000|2022-04-11 16:55:40|599.5|597.1|600.15|597.75|600.15|597.75|599.5|597.1|0
1649696150000|2022-04-11 16:55:50|600.05|597.65|599.93|597.53|600.05|597.65|599.93|597.53|0
1649696160000|2022-04-11 16:56:00|599.72|597.32|599.61|597.21|599.72|597.32|599.5|597.1|0
1649696170000|2022-04-11 16:56:10|599.5|597.1|599.28|596.88|599.61|597.21|599.28|596.88|0
1649696180000|2022-04-11 16:56:20|599.06|596.66|599.5|597.1|599.5|597.1|599.06|596.66|0
1649696190000|2022-04-11 16:56:30|599.72|597.32|599.72|597.32|599.93|597.53|599.72|597.32|0
1649696200000|2022-04-11 16:56:40|599.93|597.53|599.93|597.53|600.15|597.75|599.93|597.53|0
1649696210000|2022-04-11 16:56:50|600.15|597.75|600.15|597.75|600.27|597.87|600.15|597.75|0
1649696220000|2022-04-11 16:57:00|599.93|597.53|599.17|596.77|599.93|597.53|599.17|596.77|0
1649696230000|2022-04-11 16:57:10|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1649696240000|2022-04-11 16:57:20|599.5|597.1|598.84|596.44|599.5|597.1|598.84|596.44|0
1649696260000|2022-04-11 16:57:40|598.62|596.22|598.18|595.78|598.62|596.22|598.18|595.78|0
1649696270000|2022-04-11 16:57:50|597.75|595.35|597.53|595.13|597.75|595.35|597.31|594.91|0
1649696280000|2022-04-11 16:58:00|597.09|594.69|596.65|594.25|597.09|594.69|596.65|594.25|0
1649696290000|2022-04-11 16:58:10|596.22|593.82|596.43|594.03|596.65|594.25|596.22|593.82|0
1649696300000|2022-04-11 16:58:20|596.65|594.25|597.09|594.69|597.09|594.69|596.65|594.25|0
1649696310000|2022-04-11 16:58:30|596.87|594.47|597.09|594.69|597.09|594.69|596.43|594.03|0
1649696320000|2022-04-11 16:58:40|597.31|594.91|597.09|594.69|597.31|594.91|596.87|594.47|0
1649696330000|2022-04-11 16:58:50|597.75|595.35|597.75|595.35|597.75|595.35|597.75|595.35|0
1649696340000|2022-04-11 16:59:00|598.18|595.78|597.96|595.56|598.18|595.78|597.75|595.35|0
1649696350000|2022-04-11 16:59:10|597.75|595.35|597.31|594.91|597.75|595.35|597.31|594.91|0
1649696360000|2022-04-11 16:59:20|597.09|594.69|596.87|594.47|597.09|594.69|596.87|594.47|0
1649696370000|2022-04-11 16:59:30|597.09|594.69|597.31|594.91|597.31|594.91|596.87|594.47|0
1649696380000|2022-04-11 16:59:40|597.09|594.69|596.77|594.37|597.09|594.69|596.65|594.25|0
1649696390000|2022-04-11 16:59:50|596.87|594.47|596.87|594.47|597.09|594.69|596.87|594.47|0
1649696400000|2022-04-11 17:00:00|597.09|594.69|595.12|592.72|597.09|594.69|595.12|592.72|0
1649696410000|2022-04-11 17:00:10|594.25|591.85|594.91|592.51|594.91|592.51|594.25|591.85|0
1649696420000|2022-04-11 17:00:20|594.69|592.29|594.91|592.51|595.12|592.72|594.69|592.29|0
1649696430000|2022-04-11 17:00:30|595.12|592.72|594.36|591.96|595.12|592.72|594.36|591.96|0
1649696440000|2022-04-11 17:00:40|594.47|592.07|594.47|592.07|594.47|592.07|594.03|591.63|0
1649696450000|2022-04-11 17:00:50|594.25|591.85|593.81|591.41|594.25|591.85|593.81|591.41|0
1649696460000|2022-04-11 17:01:00|594.03|591.63|594.47|592.07|594.47|592.07|594.03|591.63|0
1649696470000|2022-04-11 17:01:10|593.81|591.41|593.6|591.2|594.25|591.85|593.6|591.2|0
1649696480000|2022-04-11 17:01:20|593.38|590.98|592.07|589.67|593.38|590.98|592.07|589.67|0
1649696490000|2022-04-11 17:01:30|592.94|590.54|592.51|590.11|592.94|590.54|592.51|590.11|0
1649696500000|2022-04-11 17:01:40|592.72|590.32|592.51|590.11|592.72|590.32|592.29|589.89|0
1649696510000|2022-04-11 17:01:50|592.72|590.32|592.51|590.11|593.16|590.76|592.51|590.11|0
1649696520000|2022-04-11 17:02:00|592.29|589.89|591.2|588.8|592.29|589.89|591.2|588.8|0
1649696530000|2022-04-11 17:02:10|591.42|589.02|591.42|589.02|591.63|589.23|591.42|589.02|0
1649696540000|2022-04-11 17:02:20|591.63|589.23|591.85|589.45|592.07|589.67|591.63|589.23|0
1649696550000|2022-04-11 17:02:30|592.07|589.67|592.4|590|592.51|590.11|592.07|589.67|0
1649696560000|2022-04-11 17:02:40|592.29|589.89|592.29|589.89|592.72|590.32|592.29|589.89|0
1649696570000|2022-04-11 17:02:50|592.07|589.67|592.07|589.67|592.29|589.89|592.07|589.67|0
1649696580000|2022-04-11 17:03:00|592.51|590.11|592.51|590.11|592.72|590.32|592.29|589.89|0
1649696590000|2022-04-11 17:03:10|592.07|589.67|591.85|589.45|592.07|589.67|591.85|589.45|0
1649696600000|2022-04-11 17:03:20|591.63|589.23|591.85|589.45|591.85|589.45|591.63|589.23|0
1649696610000|2022-04-11 17:03:30|591.42|589.02|591.85|589.45|592.07|589.67|591.42|589.02|0
1649696620000|2022-04-11 17:03:40|592.29|589.89|592.4|590|592.51|590.11|592.29|589.89|0
1649696630000|2022-04-11 17:03:50|592.62|590.22|592.84|590.44|592.84|590.44|592.62|590.22|0
1649696640000|2022-04-11 17:04:00|593.16|590.76|593.38|590.98|593.38|590.98|593.16|590.76|0
1649696650000|2022-04-11 17:04:10|593.6|591.2|593.81|591.41|593.81|591.41|593.38|590.98|0
1649696660000|2022-04-11 17:04:20|593.38|590.98|592.94|590.54|593.38|590.98|592.94|590.54|0
1649696670000|2022-04-11 17:04:30|592.72|590.32|592.94|590.54|592.94|590.54|592.72|590.32|0
1649696680000|2022-04-11 17:04:40|592.72|590.32|592.62|590.22|592.72|590.32|592.51|590.11|0
1649696690000|2022-04-11 17:04:50|592.51|590.11|592.07|589.67|592.51|590.11|592.07|589.67|0
1649696700000|2022-04-11 17:05:00|592.29|589.89|592.84|590.44|592.84|590.44|592.29|589.89|0
1649696710000|2022-04-11 17:05:10|592.94|590.54|593.16|590.76|593.38|590.98|592.94|590.54|0
1649696720000|2022-04-11 17:05:20|592.94|590.54|592.72|590.32|592.94|590.54|592.72|590.32|0
1649696730000|2022-04-11 17:05:30|592.07|589.67|591.42|589.02|592.07|589.67|591.42|589.02|0
1649696740000|2022-04-11 17:05:40|591.63|589.23|591.2|588.8|591.63|589.23|591.2|588.8|0
1649696750000|2022-04-11 17:05:50|590.98|588.58|590.76|588.36|591.2|588.8|590.76|588.36|0
1649696760000|2022-04-11 17:06:00|591.42|589.02|592.07|589.67|592.07|589.67|591.42|589.02|0
1649696770000|2022-04-11 17:06:10|591.75|589.35|592.07|589.67|592.29|589.89|591.75|589.35|0
1649696780000|2022-04-11 17:06:20|591.85|589.45|591.85|589.45|591.85|589.45|591.85|589.45|0
1649696790000|2022-04-11 17:06:30|591.75|589.35|591.85|589.45|591.85|589.45|591.75|589.35|0
1649696800000|2022-04-11 17:06:40|591.2|588.8|591.42|589.02|591.42|589.02|591.2|588.8|0
1649696810000|2022-04-11 17:06:50|591.2|588.8|591.2|588.8|591.2|588.8|590.98|588.58|0
1649696820000|2022-04-11 17:07:00|590.98|588.58|590.54|588.14|590.98|588.58|590.54|588.14|0
1649696830000|2022-04-11 17:07:10|590.98|588.58|591.09|588.69|591.2|588.8|590.76|588.36|0
1649696840000|2022-04-11 17:07:20|591.2|588.8|591.42|589.02|591.42|589.02|591.2|588.8|0
1649696850000|2022-04-11 17:07:30|591.63|589.23|591.63|589.23|591.85|589.45|591.63|589.23|0
1649696860000|2022-04-11 17:07:40|591.85|589.45|592.07|589.67|592.07|589.67|591.85|589.45|0
1649696870000|2022-04-11 17:07:50|592.18|589.78|592.07|589.67|592.18|589.78|592.07|589.67|0
1649696880000|2022-04-11 17:08:00|591.85|589.45|591.63|589.23|592.07|589.67|591.63|589.23|0
1649696890000|2022-04-11 17:08:10|590.98|588.58|591.42|589.02|591.42|589.02|590.98|588.58|0
1649696900000|2022-04-11 17:08:20|591.2|588.8|590.98|588.58|591.42|589.02|590.98|588.58|0
1649696910000|2022-04-11 17:08:30|591.2|588.8|591.2|588.8|591.42|589.02|591.2|588.8|0
1649696920000|2022-04-11 17:08:40|591.42|589.02|592.07|589.67|592.07|589.67|591.42|589.02|0
1649696930000|2022-04-11 17:08:50|592.29|589.89|593.16|590.76|593.16|590.76|592.29|589.89|0
1649696940000|2022-04-11 17:09:00|592.94|590.54|592.72|590.32|592.94|590.54|592.29|589.89|0
1649696950000|2022-04-11 17:09:10|592.5|590.1|592.94|590.54|592.94|590.54|592.5|590.1|0
1649696960000|2022-04-11 17:09:20|592.72|590.32|593.16|590.76|593.16|590.76|592.72|590.32|0
1649696970000|2022-04-11 17:09:30|593.05|590.65|592.72|590.32|593.05|590.65|592.72|590.32|0
1649696980000|2022-04-11 17:09:40|592.94|590.54|592.62|590.22|592.94|590.54|592.29|589.89|0
1649696990000|2022-04-11 17:09:50|592.5|590.1|592.94|590.54|592.94|590.54|592.5|590.1|0
1649697000000|2022-04-11 17:10:00|592.72|590.32|592.94|590.54|592.94|590.54|592.72|590.32|0
1649697010000|2022-04-11 17:10:10|593.16|590.76|592.94|590.54|593.16|590.76|592.94|590.54|0
1649697020000|2022-04-11 17:10:20|593.16|590.76|593.16|590.76|593.16|590.76|592.94|590.54|0
1649697030000|2022-04-11 17:10:30|593.59|591.19|593.38|590.98|593.59|591.19|593.38|590.98|0
1649697040000|2022-04-11 17:10:40|593.16|590.76|593.38|590.98|593.38|590.98|593.16|590.76|0
1649697050000|2022-04-11 17:10:50|592.94|590.54|592.72|590.32|593.16|590.76|592.72|590.32|0
1649697060000|2022-04-11 17:11:00|592.94|590.54|592.72|590.32|592.94|590.54|592.72|590.32|0
1649697070000|2022-04-11 17:11:10|592.29|589.89|592.07|589.67|592.29|589.89|591.85|589.45|0
1649697080000|2022-04-11 17:11:20|592.29|589.89|591.85|589.45|592.29|589.89|591.85|589.45|0
1649697090000|2022-04-11 17:11:30|591.41|589.01|591.63|589.23|591.63|589.23|590.98|588.58|0
1649697100000|2022-04-11 17:11:40|591.85|589.45|591.85|589.45|591.85|589.45|591.85|589.45|0
1649697110000|2022-04-11 17:11:50|592.29|589.89|592.5|590.1|592.5|590.1|592.07|589.67|0
1649697120000|2022-04-11 17:12:00|592.72|590.32|592.29|589.89|593.16|590.76|592.07|589.67|0
1649697130000|2022-04-11 17:12:10|592.72|590.32|592.29|589.89|592.72|590.32|592.07|589.67|0
1649697140000|2022-04-11 17:12:20|592.07|589.67|591.41|589.01|592.07|589.67|591.41|589.01|0
1649697150000|2022-04-11 17:12:30|591.2|588.8|590.98|588.58|591.2|588.8|590.98|588.58|0
1649697160000|2022-04-11 17:12:40|591.2|588.8|591.63|589.23|591.63|589.23|591.2|588.8|0
1649697170000|2022-04-11 17:12:50|591.85|589.45|592.07|589.67|592.07|589.67|591.85|589.45|0
1649697180000|2022-04-11 17:13:00|591.85|589.45|591.2|588.8|591.85|589.45|590.98|588.58|0
1649697190000|2022-04-11 17:13:10|590.76|588.36|590.76|588.36|590.76|588.36|590.66|588.26|0
1649697200000|2022-04-11 17:13:20|590.66|588.26|590.76|588.36|590.76|588.36|590.66|588.26|0
1649697210000|2022-04-11 17:13:30|590.98|588.58|591.41|589.01|591.41|589.01|590.98|588.58|0
1649697220000|2022-04-11 17:13:40|591.63|589.23|592.29|589.89|592.29|589.89|591.63|589.23|0
1649697230000|2022-04-11 17:13:50|592.07|589.67|591.85|589.45|592.07|589.67|591.85|589.45|0
1649697240000|2022-04-11 17:14:00|591.96|589.56|592.29|589.89|592.29|589.89|591.96|589.56|0
1649697250000|2022-04-11 17:14:10|592.4|590|592.72|590.32|592.72|590.32|592.29|589.89|0
1649697260000|2022-04-11 17:14:20|592.62|590.22|592.94|590.54|592.94|590.54|592.62|590.22|0
1649697270000|2022-04-11 17:14:30|593.16|590.76|593.16|590.76|593.16|590.76|593.16|590.76|0
1649697280000|2022-04-11 17:14:40|592.94|590.54|591.41|589.01|593.16|590.76|591.41|589.01|0
1649697290000|2022-04-11 17:14:50|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1649697300000|2022-04-11 17:15:00|591.41|589.01|592.07|589.67|592.07|589.67|591.2|588.8|0
1649697310000|2022-04-11 17:15:10|592.29|589.89|592.07|589.67|592.29|589.89|592.07|589.67|0
1649697320000|2022-04-11 17:15:20|592.29|589.89|592.29|589.89|592.5|590.1|592.29|589.89|0
1649697330000|2022-04-11 17:15:30|592.5|590.1|592.29|589.89|592.5|590.1|592.29|589.89|0
1649697340000|2022-04-11 17:15:40|592.07|589.67|591.41|589.01|592.07|589.67|591.41|589.01|0
1649697350000|2022-04-11 17:15:50|591.63|589.23|592.07|589.67|592.07|589.67|591.63|589.23|0
1649697360000|2022-04-11 17:16:00|592.29|589.89|593.38|590.98|593.38|590.98|592.29|589.89|0
1649697370000|2022-04-11 17:16:10|593.59|591.19|594.03|591.63|594.25|591.85|593.59|591.19|0
1649697380000|2022-04-11 17:16:20|593.81|591.41|593.59|591.19|594.03|591.63|593.59|591.19|0
1649697390000|2022-04-11 17:16:30|593.81|591.41|593.81|591.41|593.81|591.41|593.59|591.19|0
1649697400000|2022-04-11 17:16:40|593.37|590.97|593.81|591.41|593.81|591.41|593.37|590.97|0
1649697410000|2022-04-11 17:16:50|594.25|591.85|594.03|591.63|594.25|591.85|594.03|591.63|0
1649697420000|2022-04-11 17:17:00|594.25|591.85|594.68|592.28|594.9|592.5|594.25|591.85|0
1649697430000|2022-04-11 17:17:10|594.9|592.5|595.12|592.72|595.12|592.72|594.9|592.5|0
1649697440000|2022-04-11 17:17:20|594.47|592.07|594.68|592.28|594.9|592.5|594.47|592.07|0
1649697450000|2022-04-11 17:17:30|594.47|592.07|594.9|592.5|594.9|592.5|594.47|592.07|0
1649697460000|2022-04-11 17:17:40|595.12|592.72|595.34|592.94|595.34|592.94|595.12|592.72|0
1649697470000|2022-04-11 17:17:50|595.12|592.72|594.68|592.28|595.34|592.94|594.68|592.28|0
1649697480000|2022-04-11 17:18:00|594.9|592.5|595.12|592.72|595.12|592.72|594.68|592.28|0
1649697490000|2022-04-11 17:18:10|594.9|592.5|595.56|593.16|595.56|593.16|594.9|592.5|0
1649697500000|2022-04-11 17:18:20|595.78|593.38|595.56|593.16|595.78|593.38|595.56|593.16|0
1649697510000|2022-04-11 17:18:30|595.78|593.38|595.34|592.94|595.78|593.38|595.34|592.94|0
1649697520000|2022-04-11 17:18:40|595.12|592.72|595.34|592.94|595.56|593.16|595.12|592.72|0
1649697530000|2022-04-11 17:18:50|595.45|593.05|595.78|593.38|595.99|593.59|595.45|593.05|0
1649697540000|2022-04-11 17:19:00|595.67|593.27|595.78|593.38|595.89|593.49|595.67|593.27|0
1649697550000|2022-04-11 17:19:10|595.34|592.94|594.9|592.5|595.34|592.94|594.9|592.5|0
1649697560000|2022-04-11 17:19:20|595.12|592.72|594.47|592.07|595.12|592.72|594.47|592.07|0
1649697570000|2022-04-11 17:19:30|594.68|592.28|594.9|592.5|594.9|592.5|594.68|592.28|0
1649697580000|2022-04-11 17:19:40|595.12|592.72|594.68|592.28|595.12|592.72|594.68|592.28|0
1649697590000|2022-04-11 17:19:50|594.47|592.07|594.47|592.07|594.68|592.28|594.47|592.07|0
1649697600000|2022-04-11 17:20:00|593.81|591.41|594.03|591.63|594.03|591.63|593.81|591.41|0
1649697610000|2022-04-11 17:20:10|593.81|591.41|593.81|591.41|593.81|591.41|593.81|591.41|0
1649697620000|2022-04-11 17:20:20|594.03|591.63|594.25|591.85|594.25|591.85|594.03|591.63|0
1649697630000|2022-04-11 17:20:30|594.68|592.28|595.34|592.94|595.34|592.94|594.68|592.28|0
1649697640000|2022-04-11 17:20:40|595.12|592.72|595.45|593.05|595.45|593.05|595.12|592.72|0
1649697650000|2022-04-11 17:20:50|595.34|592.94|595.12|592.72|595.34|592.94|595.12|592.72|0
1649697660000|2022-04-11 17:21:00|595.34|592.94|595.56|593.16|595.56|593.16|595.34|592.94|0
1649697670000|2022-04-11 17:21:10|595.89|593.49|595.99|593.59|595.99|593.59|595.89|593.49|0
1649697680000|2022-04-11 17:21:20|596.21|593.81|596.43|594.03|596.65|594.25|596.21|593.81|0
1649697690000|2022-04-11 17:21:30|596.54|594.14|596.65|594.25|596.65|594.25|596.43|594.03|0
1649697700000|2022-04-11 17:21:40|596.43|594.03|596.65|594.25|596.65|594.25|596.43|594.03|0
1649697710000|2022-04-11 17:21:50|596.43|594.03|595.99|593.59|596.43|594.03|595.99|593.59|0
1649697720000|2022-04-11 17:22:00|596.21|593.81|596.32|593.92|596.43|594.03|596.21|593.81|0
1649697730000|2022-04-11 17:22:10|596.43|594.03|596.87|594.47|596.87|594.47|596.43|594.03|0
1649697740000|2022-04-11 17:22:20|597.09|594.69|597.3|594.9|597.52|595.12|597.09|594.69|0
1649697750000|2022-04-11 17:22:30|597.09|594.69|596.43|594.03|597.09|594.69|596.43|594.03|0
1649697760000|2022-04-11 17:22:40|596.65|594.25|595.99|593.59|596.65|594.25|595.99|593.59|0
1649697770000|2022-04-11 17:22:50|596.43|594.03|595.99|593.59|596.43|594.03|595.99|593.59|0
1649697780000|2022-04-11 17:23:00|596.21|593.81|595.77|593.37|596.21|593.81|595.77|593.37|0
1649697790000|2022-04-11 17:23:10|595.56|593.16|595.56|593.16|595.77|593.37|595.56|593.16|0
1649697800000|2022-04-11 17:23:20|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1649697810000|2022-04-11 17:23:30|595.89|593.49|595.56|593.16|595.89|593.49|595.56|593.16|0
1649697820000|2022-04-11 17:23:40|596.65|594.25|597.3|594.9|597.3|594.9|596.65|594.25|0
1649697830000|2022-04-11 17:23:50|597.96|595.56|597.74|595.34|597.96|595.56|597.74|595.34|0
1649697840000|2022-04-11 17:24:00|597.96|595.56|597.3|594.9|597.96|595.56|597.3|594.9|0
1649697850000|2022-04-11 17:24:10|597.52|595.12|597.74|595.34|597.74|595.34|597.52|595.12|0
1649697860000|2022-04-11 17:24:20|597.96|595.56|597.74|595.34|597.96|595.56|597.64|595.24|0
1649697870000|2022-04-11 17:24:30|598.18|595.78|599.05|596.65|599.49|597.09|598.18|595.78|0
1649697880000|2022-04-11 17:24:40|598.95|596.55|598.83|596.43|599.05|596.65|598.83|596.43|0
1649697890000|2022-04-11 17:24:50|599.05|596.65|598.83|596.43|599.27|596.87|598.83|596.43|0
1649697900000|2022-04-11 17:25:00|598.4|596|598.62|596.22|598.62|596.22|598.18|595.78|0
1649697910000|2022-04-11 17:25:10|598.18|595.78|598.18|595.78|598.18|595.78|597.52|595.12|0
1649697920000|2022-04-11 17:25:20|598.4|596|598.4|596|598.4|596|598.18|595.78|0
1649697930000|2022-04-11 17:25:30|597.96|595.56|597.52|595.12|597.96|595.56|597.52|595.12|0
1649697940000|2022-04-11 17:25:40|597.74|595.34|597.52|595.12|597.74|595.34|597.3|594.9|0
1649697950000|2022-04-11 17:25:50|597.74|595.34|598.4|596|598.4|596|597.74|595.34|0
1649697960000|2022-04-11 17:26:00|598.18|595.78|598.18|595.78|598.18|595.78|597.96|595.56|0
1649697970000|2022-04-11 17:26:10|597.96|595.56|598.18|595.78|598.18|595.78|597.96|595.56|0
1649697980000|2022-04-11 17:26:20|597.74|595.34|598.4|596|598.4|596|597.74|595.34|0
1649697990000|2022-04-11 17:26:30|598.18|595.78|598.62|596.22|598.62|596.22|598.18|595.78|0
1649698000000|2022-04-11 17:26:40|598.83|596.43|599.27|596.87|599.27|596.87|598.83|596.43|0
1649698010000|2022-04-11 17:26:50|599.05|596.65|599.27|596.87|599.49|597.09|599.05|596.65|0
1649698020000|2022-04-11 17:27:00|599.05|596.65|600.15|597.75|600.15|597.75|599.05|596.65|0
1649698030000|2022-04-11 17:27:10|599.71|597.31|599.93|597.53|600.15|597.75|599.71|597.31|0
1649698040000|2022-04-11 17:27:20|599.49|597.09|599.27|596.87|599.49|597.09|599.05|596.65|0
1649698050000|2022-04-11 17:27:30|599.05|596.65|598.83|596.43|599.05|596.65|598.83|596.43|0
1649698060000|2022-04-11 17:27:40|599.05|596.65|598.83|596.43|599.05|596.65|598.83|596.43|0
1649698070000|2022-04-11 17:27:50|598.61|596.21|598.4|596|598.61|596.21|598.18|595.78|0
1649698080000|2022-04-11 17:28:00|598.61|596.21|598.4|596|598.61|596.21|598.4|596|0
1649698090000|2022-04-11 17:28:10|598.18|595.78|597.85|595.45|598.18|595.78|597.85|595.45|0
1649698100000|2022-04-11 17:28:20|597.74|595.34|596.87|594.47|597.74|595.34|596.87|594.47|0
1649698110000|2022-04-11 17:28:30|597.08|594.68|597.3|594.9|597.3|594.9|597.08|594.68|0
1649698120000|2022-04-11 17:28:40|597.08|594.68|597.08|594.68|597.08|594.68|596.87|594.47|0
1649698130000|2022-04-11 17:28:50|597.3|594.9|597.08|594.68|597.3|594.9|597.08|594.68|0
1649698140000|2022-04-11 17:29:00|597.3|594.9|598.07|595.67|598.07|595.67|597.3|594.9|0
1649698150000|2022-04-11 17:29:10|598.4|596|598.83|596.43|598.83|596.43|598.4|596|0
1649698160000|2022-04-11 17:29:20|598.61|596.21|599.05|596.65|599.05|596.65|598.61|596.21|0
1649698170000|2022-04-11 17:29:30|599.27|596.87|599.05|596.65|599.49|597.09|599.05|596.65|0
1649698180000|2022-04-11 17:29:40|599.27|596.87|599.05|596.65|599.27|596.87|599.05|596.65|0
1649698190000|2022-04-11 17:29:50|598.83|596.43|598.07|595.67|598.83|596.43|598.07|595.67|0
1649698200000|2022-04-11 17:30:00|598.18|595.78|597.96|595.56|598.18|595.78|597.96|595.56|0
1649698210000|2022-04-11 17:30:10|597.74|595.34|596.87|594.47|597.74|595.34|596.87|594.47|0
1649698220000|2022-04-11 17:30:20|597.08|594.68|596.76|594.36|597.08|594.68|596.65|594.25|0
1649698230000|2022-04-11 17:30:30|596.87|594.47|596.65|594.25|597.08|594.68|596.65|594.25|0
1649698240000|2022-04-11 17:30:40|596.43|594.03|596.21|593.81|596.43|594.03|596.21|593.81|0
1649698250000|2022-04-11 17:30:50|596.43|594.03|596.43|594.03|596.43|594.03|595.99|593.59|0
1649698260000|2022-04-11 17:31:00|596.21|593.81|596.43|594.03|596.87|594.47|596.21|593.81|0
1649698270000|2022-04-11 17:31:10|596.32|593.92|595.77|593.37|596.32|593.92|595.77|593.37|0
1649698280000|2022-04-11 17:31:20|595.55|593.15|595.77|593.37|595.77|593.37|595.34|592.94|0
1649698290000|2022-04-11 17:31:30|595.55|593.15|595.99|593.59|595.99|593.59|595.55|593.15|0
1649698300000|2022-04-11 17:31:40|595.77|593.37|595.34|592.94|595.77|593.37|595.34|592.94|0
1649698310000|2022-04-11 17:31:50|595.77|593.37|595.12|592.72|595.77|593.37|595.12|592.72|0
1649698320000|2022-04-11 17:32:00|595.55|593.15|594.9|592.5|595.55|593.15|594.9|592.5|0
1649698330000|2022-04-11 17:32:10|595.12|592.72|594.68|592.28|595.12|592.72|594.68|592.28|0
1649698340000|2022-04-11 17:32:20|595.55|593.15|595.99|593.59|595.99|593.59|595.34|592.94|0
1649698350000|2022-04-11 17:32:30|596.21|593.81|595.99|593.59|596.21|593.81|595.99|593.59|0
1649698360000|2022-04-11 17:32:40|595.77|593.37|595.77|593.37|595.99|593.59|595.77|593.37|0
1649698370000|2022-04-11 17:32:50|595.99|593.59|595.55|593.15|595.99|593.59|595.55|593.15|0
1649698380000|2022-04-11 17:33:00|595.67|593.27|595.55|593.15|595.77|593.37|595.34|592.94|0
1649698390000|2022-04-11 17:33:10|595.77|593.37|595.55|593.15|595.77|593.37|595.55|593.15|0
1649698400000|2022-04-11 17:33:20|595.77|593.37|595.55|593.15|595.99|593.59|595.55|593.15|0
1649698410000|2022-04-11 17:33:30|595.77|593.37|596.43|594.03|596.43|594.03|595.77|593.37|0
1649698420000|2022-04-11 17:33:40|596.65|594.25|596.65|594.25|596.65|594.25|596.65|594.25|0
1649698430000|2022-04-11 17:33:50|596.43|594.03|596.43|594.03|596.65|594.25|596.43|594.03|0
1649698440000|2022-04-11 17:34:00|596.21|593.81|596.43|594.03|596.43|594.03|596.21|593.81|0
1649698460000|2022-04-11 17:34:20|596.76|594.36|596.65|594.25|596.76|594.36|596.65|594.25|0
1649698470000|2022-04-11 17:34:30|596.86|594.46|596.43|594.03|596.86|594.46|596.43|594.03|0
1649698480000|2022-04-11 17:34:40|596.21|593.81|595.55|593.15|596.21|593.81|595.55|593.15|0
1649698490000|2022-04-11 17:34:50|595.12|592.72|594.68|592.28|595.12|592.72|594.68|592.28|0
1649698500000|2022-04-11 17:35:00|594.46|592.06|594.24|591.84|594.46|592.06|594.24|591.84|0
1649698510000|2022-04-11 17:35:10|593.81|591.41|593.59|591.19|593.81|591.41|593.59|591.19|0
1649698520000|2022-04-11 17:35:20|593.15|590.75|593.81|591.41|593.81|591.41|592.93|590.53|0
1649698530000|2022-04-11 17:35:30|594.24|591.84|594.68|592.28|594.68|592.28|594.24|591.84|0
1649698540000|2022-04-11 17:35:40|595.33|592.93|595.12|592.72|595.33|592.93|595.12|592.72|0
1649698550000|2022-04-11 17:35:50|595.33|592.93|595.33|592.93|595.33|592.93|594.9|592.5|0
1649698560000|2022-04-11 17:36:00|595.99|593.59|595.77|593.37|595.99|593.59|595.67|593.27|0
1649698570000|2022-04-11 17:36:10|595.99|593.59|596.21|593.81|596.21|593.81|595.99|593.59|0
1649698580000|2022-04-11 17:36:20|596.43|594.03|596.86|594.46|597.08|594.68|596.43|594.03|0
1649698590000|2022-04-11 17:36:30|596.65|594.25|597.08|594.68|597.08|594.68|596.65|594.25|0
1649698600000|2022-04-11 17:36:40|597.2|594.8|597.52|595.12|597.52|595.12|597.2|594.8|0
1649698610000|2022-04-11 17:36:50|597.74|595.34|598.95|596.55|598.95|596.55|597.74|595.34|0
1649698620000|2022-04-11 17:37:00|598.83|596.43|597.3|594.9|598.83|596.43|597.3|594.9|0
1649698630000|2022-04-11 17:37:10|597.63|595.23|597.74|595.34|597.74|595.34|597.63|595.23|0
1649698640000|2022-04-11 17:37:20|597.96|595.56|597.74|595.34|597.96|595.56|597.74|595.34|0
1649698650000|2022-04-11 17:37:30|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1649698660000|2022-04-11 17:37:40|597.74|595.34|597.52|595.12|597.74|595.34|597.52|595.12|0
1649698670000|2022-04-11 17:37:50|596.65|594.25|596.86|594.46|597.08|594.68|596.65|594.25|0
1649698680000|2022-04-11 17:38:00|596.65|594.25|596.65|594.25|596.65|594.25|596.65|594.25|0
1649698690000|2022-04-11 17:38:10|596.43|594.03|596.21|593.81|596.43|594.03|596.21|593.81|0
1649698700000|2022-04-11 17:38:20|596.86|594.46|597.52|595.12|597.52|595.12|596.86|594.46|0
1649698710000|2022-04-11 17:38:30|597.3|594.9|596.98|594.58|597.3|594.9|596.86|594.46|0
1649698720000|2022-04-11 17:38:40|597.08|594.68|597.08|594.68|597.08|594.68|596.86|594.46|0
1649698730000|2022-04-11 17:38:50|596.86|594.46|596.86|594.46|596.86|594.46|596.76|594.36|0
1649698740000|2022-04-11 17:39:00|596.64|594.24|596.64|594.24|596.64|594.24|596.64|594.24|0
1649698750000|2022-04-11 17:39:10|596.86|594.46|596.86|594.46|597.08|594.68|596.86|594.46|0
1649698760000|2022-04-11 17:39:20|596.64|594.24|596.64|594.24|596.64|594.24|596.64|594.24|0
1649698770000|2022-04-11 17:39:30|596.86|594.46|596.64|594.24|596.86|594.46|596.64|594.24|0
1649698780000|2022-04-11 17:39:40|596.43|594.03|596.54|594.14|596.54|594.14|596.43|594.03|0
1649698790000|2022-04-11 17:39:50|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649698800000|2022-04-11 17:40:00|596.1|593.7|596.43|594.03|596.43|594.03|596.1|593.7|0
1649698810000|2022-04-11 17:40:10|595.77|593.37|595.77|593.37|596.21|593.81|595.77|593.37|0
1649698820000|2022-04-11 17:40:20|595.67|593.27|595.33|592.93|595.67|593.27|595.33|592.93|0
1649698830000|2022-04-11 17:40:30|595.12|592.72|594.46|592.06|595.12|592.72|594.46|592.06|0
1649698840000|2022-04-11 17:40:40|594.57|592.17|594.46|592.06|594.9|592.5|594.46|592.06|0
1649698850000|2022-04-11 17:40:50|594.24|591.84|594.02|591.62|594.24|591.84|594.02|591.62|0
1649698860000|2022-04-11 17:41:00|593.81|591.41|593.48|591.08|593.81|591.41|593.37|590.97|0
1649698870000|2022-04-11 17:41:10|593.15|590.75|593.81|591.41|593.81|591.41|593.15|590.75|0
1649698880000|2022-04-11 17:41:20|593.59|591.19|593.37|590.97|593.59|591.19|593.37|590.97|0
1649698890000|2022-04-11 17:41:30|593.81|591.41|594.02|591.62|594.46|592.06|593.81|591.41|0
1649698900000|2022-04-11 17:41:40|594.36|591.96|594.68|592.28|594.9|592.5|594.36|591.96|0
1649698910000|2022-04-11 17:41:50|594.9|592.5|595.45|593.05|595.45|593.05|594.9|592.5|0
1649698920000|2022-04-11 17:42:00|595.77|593.37|595.99|593.59|595.99|593.59|595.55|593.15|0
1649698930000|2022-04-11 17:42:10|596.1|593.7|595.33|592.93|596.1|593.7|595.33|592.93|0
1649698940000|2022-04-11 17:42:20|595.12|592.72|595.55|593.15|595.55|593.15|595.12|592.72|0
1649698950000|2022-04-11 17:42:30|595.77|593.37|595.77|593.37|595.77|593.37|595.55|593.15|0
1649698960000|2022-04-11 17:42:40|595.55|593.15|595.55|593.15|595.55|593.15|595.45|593.05|0
1649698970000|2022-04-11 17:42:50|595.12|592.72|595.33|592.93|595.45|593.05|595.12|592.72|0
1649698980000|2022-04-11 17:43:00|595.55|593.15|594.9|592.5|595.55|593.15|594.68|592.28|0
1649698990000|2022-04-11 17:43:10|594.68|592.28|594.24|591.84|594.68|592.28|594.24|591.84|0
1649699000000|2022-04-11 17:43:20|594.46|592.06|594.46|592.06|594.46|592.06|594.02|591.62|0
1649699010000|2022-04-11 17:43:30|594.24|591.84|595.33|592.93|595.33|592.93|594.24|591.84|0
1649699020000|2022-04-11 17:43:40|595.11|592.71|595.23|592.83|595.55|593.15|595.11|592.71|0
1649699030000|2022-04-11 17:43:50|595.33|592.93|594.68|592.28|595.33|592.93|594.68|592.28|0
1649699040000|2022-04-11 17:44:00|595.11|592.71|595.33|592.93|595.45|593.05|595.11|592.71|0
1649699050000|2022-04-11 17:44:10|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1649699060000|2022-04-11 17:44:20|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649699070000|2022-04-11 17:44:30|595.33|592.93|595.77|593.37|595.77|593.37|595.33|592.93|0
1649699080000|2022-04-11 17:44:40|595.99|593.59|595.99|593.59|596.21|593.81|595.99|593.59|0
1649699090000|2022-04-11 17:44:50|596.21|593.81|596.21|593.81|596.64|594.24|596.21|593.81|0
1649699100000|2022-04-11 17:45:00|596.43|594.03|596.64|594.24|596.64|594.24|596.21|593.81|0
1649699110000|2022-04-11 17:45:10|595.99|593.59|595.99|593.59|596.43|594.03|595.99|593.59|0
1649699120000|2022-04-11 17:45:20|596.21|593.81|595.77|593.37|596.21|593.81|595.77|593.37|0
1649699130000|2022-04-11 17:45:30|595.99|593.59|595.55|593.15|595.99|593.59|595.55|593.15|0
1649699140000|2022-04-11 17:45:40|595.33|592.93|594.9|592.5|595.33|592.93|594.79|592.39|0
1649699150000|2022-04-11 17:45:50|595.33|592.93|595.11|592.71|595.55|593.15|595.11|592.71|0
1649699160000|2022-04-11 17:46:00|594.68|592.28|594.9|592.5|594.9|592.5|594.68|592.28|0
1649699170000|2022-04-11 17:46:10|595.33|592.93|595.77|593.37|595.77|593.37|595.33|592.93|0
1649699180000|2022-04-11 17:46:20|595.99|593.59|596.64|594.24|596.64|594.24|595.88|593.48|0
1649699200000|2022-04-11 17:46:40|596.21|593.81|595.77|593.37|596.21|593.81|595.77|593.37|0
1649699210000|2022-04-11 17:46:50|596.21|593.81|596.21|593.81|596.42|594.02|596.21|593.81|0
1649699220000|2022-04-11 17:47:00|596.42|594.02|596.21|593.81|596.42|594.02|596.21|593.81|0
1649699230000|2022-04-11 17:47:10|596.42|594.02|594.9|592.5|596.42|594.02|594.9|592.5|0
1649699240000|2022-04-11 17:47:20|595.11|592.71|595.11|592.71|595.33|592.93|595.11|592.71|0
1649699250000|2022-04-11 17:47:30|595.33|592.93|595.01|592.61|595.33|592.93|595.01|592.61|0
1649699260000|2022-04-11 17:47:40|595.33|592.93|595.33|592.93|595.55|593.15|595.33|592.93|0
1649699270000|2022-04-11 17:47:50|595.77|593.37|595.77|593.37|595.77|593.37|595.66|593.26|0
1649699280000|2022-04-11 17:48:00|595.99|593.59|595.55|593.15|595.99|593.59|595.55|593.15|0
1649699290000|2022-04-11 17:48:10|595.11|592.71|595.11|592.71|595.11|592.71|594.9|592.5|0
1649699300000|2022-04-11 17:48:20|594.68|592.28|594.68|592.28|594.9|592.5|594.68|592.28|0
1649699310000|2022-04-11 17:48:30|594.9|592.5|595.11|592.71|595.33|592.93|594.9|592.5|0
1649699320000|2022-04-11 17:48:40|594.9|592.5|594.9|592.5|594.9|592.5|594.9|592.5|0
1649699330000|2022-04-11 17:48:50|595.01|592.61|594.9|592.5|595.01|592.61|594.9|592.5|0
1649699340000|2022-04-11 17:49:00|595.11|592.71|595.33|592.93|595.33|592.93|594.9|592.5|0
1649699350000|2022-04-11 17:49:10|595.55|593.15|595.66|593.26|595.77|593.37|595.55|593.15|0
1649699360000|2022-04-11 17:49:20|595.99|593.59|596.42|594.02|596.64|594.24|595.99|593.59|0
1649699370000|2022-04-11 17:49:30|596.54|594.14|595.99|593.59|596.54|594.14|595.99|593.59|0
1649699380000|2022-04-11 17:49:40|595.77|593.37|595.77|593.37|595.77|593.37|595.55|593.15|0
1649699390000|2022-04-11 17:49:50|595.88|593.48|595.77|593.37|595.99|593.59|595.77|593.37|0
1649699400000|2022-04-11 17:50:00|595.99|593.59|596.42|594.02|596.42|594.02|595.99|593.59|0
1649699410000|2022-04-11 17:50:10|596.21|593.81|595.77|593.37|596.21|593.81|595.77|593.37|0
1649699420000|2022-04-11 17:50:20|596.21|593.81|596.42|594.02|596.42|594.02|596.21|593.81|0
1649699430000|2022-04-11 17:50:30|596.64|594.24|596.86|594.46|596.86|594.46|596.54|594.14|0
1649699440000|2022-04-11 17:50:40|596.64|594.24|596.64|594.24|596.64|594.24|596.64|594.24|0
1649699450000|2022-04-11 17:50:50|596.86|594.46|596.54|594.14|596.86|594.46|596.42|594.02|0
1649699460000|2022-04-11 17:51:00|596.76|594.36|596.64|594.24|596.76|594.36|596.42|594.02|0
1649699470000|2022-04-11 17:51:10|596.86|594.46|596.64|594.24|596.86|594.46|596.64|594.24|0
1649699480000|2022-04-11 17:51:20|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1649699490000|2022-04-11 17:51:30|596.64|594.24|595.99|593.59|596.64|594.24|595.99|593.59|0
1649699500000|2022-04-11 17:51:40|596.21|593.81|596.21|593.81|596.42|594.02|596.21|593.81|0
1649699510000|2022-04-11 17:51:50|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649699520000|2022-04-11 17:52:00|595.55|593.15|595.77|593.37|595.77|593.37|595.33|592.93|0
1649699530000|2022-04-11 17:52:10|595.55|593.15|595.88|593.48|595.88|593.48|595.55|593.15|0
1649699540000|2022-04-11 17:52:20|595.77|593.37|596.42|594.02|596.42|594.02|595.77|593.37|0
1649699550000|2022-04-11 17:52:30|596.64|594.24|596.42|594.02|596.64|594.24|596.42|594.02|0
1649699560000|2022-04-11 17:52:40|596.64|594.24|596.21|593.81|596.64|594.24|596.21|593.81|0
1649699570000|2022-04-11 17:52:50|596.42|594.02|596.21|593.81|596.42|594.02|596.21|593.81|0
1649699580000|2022-04-11 17:53:00|595.99|593.59|595.55|593.15|595.99|593.59|595.55|593.15|0
1649699590000|2022-04-11 17:53:10|595.77|593.37|595.99|593.59|595.99|593.59|595.55|593.15|0
1649699600000|2022-04-11 17:53:20|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1649699610000|2022-04-11 17:53:30|595.99|593.59|595.88|593.48|595.99|593.59|595.77|593.37|0
1649699620000|2022-04-11 17:53:40|595.99|593.59|595.55|593.15|595.99|593.59|595.55|593.15|0
1649699630000|2022-04-11 17:53:50|595.77|593.37|595.99|593.59|596.2|593.8|595.77|593.37|0
1649699640000|2022-04-11 17:54:00|596.42|594.02|596.64|594.24|596.64|594.24|596.42|594.02|0
1649699650000|2022-04-11 17:54:10|596.42|594.02|595.99|593.59|596.42|594.02|595.99|593.59|0
1649699660000|2022-04-11 17:54:20|595.55|593.15|595.99|593.59|595.99|593.59|595.55|593.15|0
1649699670000|2022-04-11 17:54:30|595.77|593.37|595.88|593.48|595.88|593.48|595.77|593.37|0
1649699680000|2022-04-11 17:54:40|596.2|593.8|595.99|593.59|596.42|594.02|595.99|593.59|0
1649699690000|2022-04-11 17:54:50|596.2|593.8|596.42|594.02|596.42|594.02|596.2|593.8|0
1649699700000|2022-04-11 17:55:00|596.64|594.24|596.54|594.14|596.86|594.46|596.54|594.14|0
1649699710000|2022-04-11 17:55:10|596.32|593.92|595.55|593.15|596.42|594.02|595.55|593.15|0
1649699720000|2022-04-11 17:55:20|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1649699730000|2022-04-11 17:55:30|595.55|593.15|595.44|593.04|595.55|593.15|595.44|593.04|0
1649699740000|2022-04-11 17:55:40|595.33|592.93|594.89|592.49|595.33|592.93|594.89|592.49|0
1649699750000|2022-04-11 17:55:50|595.11|592.71|596.2|593.8|596.42|594.02|595.11|592.71|0
1649699760000|2022-04-11 17:56:00|596.42|594.02|597.52|595.12|597.52|595.12|596.42|594.02|0
1649699770000|2022-04-11 17:56:10|597.3|594.9|597.3|594.9|597.52|595.12|597.3|594.9|0
1649699780000|2022-04-11 17:56:20|597.08|594.68|597.3|594.9|597.3|594.9|597.08|594.68|0
1649699790000|2022-04-11 17:56:30|597.08|594.68|596.86|594.46|597.08|594.68|596.86|594.46|0
1649699800000|2022-04-11 17:56:40|596.42|594.02|596.42|594.02|596.86|594.46|596.42|594.02|0
1649699810000|2022-04-11 17:56:50|596.32|593.92|595.99|593.59|596.32|593.92|595.77|593.37|0
1649699820000|2022-04-11 17:57:00|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1649699830000|2022-04-11 17:57:10|595.99|593.59|596.42|594.02|596.42|594.02|595.99|593.59|0
1649699840000|2022-04-11 17:57:20|596.64|594.24|596.42|594.02|596.64|594.24|596.2|593.8|0
1649699850000|2022-04-11 17:57:30|596.64|594.24|596.42|594.02|596.64|594.24|596.42|594.02|0
1649699860000|2022-04-11 17:57:40|596.54|594.14|596.2|593.8|596.54|594.14|596.2|593.8|0
1649699870000|2022-04-11 17:57:50|596.42|594.02|596.1|593.7|596.42|594.02|596.1|593.7|0
1649699880000|2022-04-11 17:58:00|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649699890000|2022-04-11 17:58:10|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649699900000|2022-04-11 17:58:20|596.2|593.8|596.42|594.02|596.64|594.24|596.2|593.8|0
1649699910000|2022-04-11 17:58:30|596.2|593.8|595.55|593.15|596.2|593.8|595.55|593.15|0
1649699920000|2022-04-11 17:58:40|595.77|593.37|595.77|593.37|595.77|593.37|595.55|593.15|0
1649699930000|2022-04-11 17:58:50|594.46|592.06|594.24|591.84|594.68|592.28|594.24|591.84|0
1649699940000|2022-04-11 17:59:00|594.46|592.06|593.8|591.4|594.46|592.06|593.8|591.4|0
1649699950000|2022-04-11 17:59:10|594.24|591.84|593.58|591.18|594.24|591.84|593.58|591.18|0
1649699960000|2022-04-11 17:59:20|593.7|591.3|593.8|591.4|593.8|591.4|593.58|591.18|0
1649699970000|2022-04-11 17:59:30|594.02|591.62|594.02|591.62|594.02|591.62|593.8|591.4|0
1649699980000|2022-04-11 17:59:40|594.24|591.84|594.24|591.84|594.24|591.84|594.02|591.62|0
1649699990000|2022-04-11 17:59:50|594.02|591.62|594.02|591.62|594.02|591.62|593.58|591.18|0
1649700000000|2022-04-11 18:00:00|593.8|591.4|592.93|590.53|593.8|591.4|592.93|590.53|0
1649700010000|2022-04-11 18:00:10|593.37|590.97|593.8|591.4|593.8|591.4|593.37|590.97|0
1649700020000|2022-04-11 18:00:20|593.15|590.75|593.15|590.75|593.37|590.97|593.15|590.75|0
1649700030000|2022-04-11 18:00:30|593.37|590.97|595.11|592.71|595.11|592.71|593.37|590.97|0
1649700040000|2022-04-11 18:00:40|595.55|593.15|595.33|592.93|595.55|593.15|595.33|592.93|0
1649700050000|2022-04-11 18:00:50|595.11|592.71|595.55|593.15|595.55|593.15|595.11|592.71|0
1649700060000|2022-04-11 18:01:00|595.98|593.58|596.64|594.24|596.64|594.24|595.98|593.58|0
1649700070000|2022-04-11 18:01:10|596.2|593.8|596.86|594.46|596.86|594.46|596.2|593.8|0
1649700080000|2022-04-11 18:01:20|596.64|594.24|596.64|594.24|596.64|594.24|596.42|594.02|0
1649700090000|2022-04-11 18:01:30|596.42|594.02|595.98|593.58|596.42|594.02|595.98|593.58|0
1649700100000|2022-04-11 18:01:40|595.77|593.37|595.77|593.37|595.77|593.37|595.33|592.93|0
1649700110000|2022-04-11 18:01:50|596.32|593.92|596.86|594.46|596.86|594.46|596.32|593.92|0
1649700120000|2022-04-11 18:02:00|596.97|594.57|596.64|594.24|597.08|594.68|596.64|594.24|0
1649700130000|2022-04-11 18:02:10|596.42|594.02|595.55|593.15|596.42|594.02|595.55|593.15|0
1649700140000|2022-04-11 18:02:20|595.33|592.93|595.77|593.37|595.77|593.37|595.33|592.93|0
1649700150000|2022-04-11 18:02:30|595.98|593.58|595.77|593.37|595.98|593.58|595.77|593.37|0
1649700160000|2022-04-11 18:02:40|595.98|593.58|595.77|593.37|595.98|593.58|595.77|593.37|0
1649700170000|2022-04-11 18:02:50|595.98|593.58|595.98|593.58|595.98|593.58|595.77|593.37|0
1649700180000|2022-04-11 18:03:00|596.2|593.8|597.73|595.33|597.73|595.33|596.2|593.8|0
1649700190000|2022-04-11 18:03:10|597.95|595.55|597.95|595.55|598.17|595.77|597.95|595.55|0
1649700200000|2022-04-11 18:03:20|597.73|595.33|597.95|595.55|598.17|595.77|597.73|595.33|0
1649700210000|2022-04-11 18:03:30|597.51|595.11|597.73|595.33|597.73|595.33|597.51|595.11|0
1649700220000|2022-04-11 18:03:40|597.51|595.11|597.73|595.33|597.73|595.33|597.51|595.11|0
1649700230000|2022-04-11 18:03:50|597.85|595.45|597.73|595.33|597.85|595.45|597.73|595.33|0
1649700240000|2022-04-11 18:04:00|597.51|595.11|597.51|595.11|597.51|595.11|597.51|595.11|0
1649700250000|2022-04-11 18:04:10|597.3|594.9|596.64|594.24|597.3|594.9|596.64|594.24|0
1649700260000|2022-04-11 18:04:20|596.42|594.02|596.64|594.24|596.86|594.46|596.42|594.02|0
1649700270000|2022-04-11 18:04:30|596.86|594.46|596.86|594.46|597.08|594.68|596.86|594.46|0
1649700280000|2022-04-11 18:04:40|596.64|594.24|596.64|594.24|596.64|594.24|596.2|593.8|0
1649700290000|2022-04-11 18:04:50|596.42|594.02|596.86|594.46|596.86|594.46|596.42|594.02|0
1649700300000|2022-04-11 18:05:00|596.42|594.02|596.64|594.24|596.64|594.24|595.98|593.58|0
1649700310000|2022-04-11 18:05:10|596.86|594.46|597.3|594.9|597.3|594.9|596.86|594.46|0
1649700320000|2022-04-11 18:05:20|597.51|595.11|597.19|594.79|597.51|595.11|597.19|594.79|0
1649700330000|2022-04-11 18:05:30|597.51|595.11|597.08|594.68|597.51|595.11|597.08|594.68|0
1649700340000|2022-04-11 18:05:40|596.64|594.24|595.77|593.37|596.64|594.24|595.77|593.37|0
1649700350000|2022-04-11 18:05:50|595.55|593.15|595.77|593.37|595.77|593.37|595.55|593.15|0
1649700360000|2022-04-11 18:06:00|595.88|593.48|595.55|593.15|595.88|593.48|595.55|593.15|0
1649700370000|2022-04-11 18:06:10|595.77|593.37|595.11|592.71|595.77|593.37|595.11|592.71|0
1649700380000|2022-04-11 18:06:20|594.89|592.49|594.89|592.49|595.11|592.71|594.89|592.49|0
1649700390000|2022-04-11 18:06:30|594.67|592.27|594.89|592.49|594.89|592.49|594.67|592.27|0
1649700400000|2022-04-11 18:06:40|594.67|592.27|592.71|590.31|594.67|592.27|592.71|590.31|0
1649700410000|2022-04-11 18:06:50|592.49|590.09|592.93|590.53|592.93|590.53|592.49|590.09|0
1649700420000|2022-04-11 18:07:00|592.71|590.31|592.49|590.09|592.93|590.53|592.49|590.09|0
1649700430000|2022-04-11 18:07:10|592.71|590.31|592.27|589.87|592.71|590.31|591.95|589.55|0
1649700440000|2022-04-11 18:07:20|592.06|589.66|592.49|590.09|592.49|590.09|591.62|589.22|0
1649700450000|2022-04-11 18:07:30|592.71|590.31|593.15|590.75|593.15|590.75|592.49|590.09|0
1649700460000|2022-04-11 18:07:40|592.93|590.53|591.73|589.33|592.93|590.53|591.73|589.33|0
1649700470000|2022-04-11 18:07:50|591.84|589.44|591.62|589.22|592.06|589.66|591.62|589.22|0
1649700480000|2022-04-11 18:08:00|590.97|588.57|591.4|589|591.4|589|590.75|588.35|0
1649700490000|2022-04-11 18:08:10|590.75|588.35|590.97|588.57|590.97|588.57|590.75|588.35|0
1649700500000|2022-04-11 18:08:20|591.18|588.78|590.97|588.57|591.84|589.44|590.97|588.57|0
1649700510000|2022-04-11 18:08:30|591.18|588.78|590.75|588.35|591.18|588.78|590.75|588.35|0
1649700520000|2022-04-11 18:08:40|590.97|588.57|591.18|588.78|591.18|588.78|590.75|588.35|0
1649700530000|2022-04-11 18:08:50|590.75|588.35|591.62|589.22|591.62|589.22|590.75|588.35|0
1649700540000|2022-04-11 18:09:00|591.4|589|590.97|588.57|591.4|589|590.97|588.57|0
1649700550000|2022-04-11 18:09:10|591.62|589.22|590.97|588.57|591.62|589.22|590.97|588.57|0
1649700560000|2022-04-11 18:09:20|591.18|588.78|590.97|588.57|591.18|588.78|590.97|588.57|0
1649700570000|2022-04-11 18:09:30|591.18|588.78|591.18|588.78|591.62|589.22|591.18|588.78|0
1649700580000|2022-04-11 18:09:40|591.4|589|591.3|588.9|591.4|589|591.18|588.78|0
1649700590000|2022-04-11 18:09:50|590.97|588.57|591.84|589.44|591.84|589.44|590.97|588.57|0
1649700600000|2022-04-11 18:10:00|592.27|589.87|592.17|589.77|592.49|590.09|592.17|589.77|0
1649700610000|2022-04-11 18:10:10|591.84|589.44|591.4|589|591.84|589.44|591.18|588.78|0
1649700620000|2022-04-11 18:10:20|591.62|589.22|591.4|589|591.84|589.44|591.4|589|0
1649700630000|2022-04-11 18:10:30|591.84|589.44|591.4|589|591.84|589.44|591.4|589|0
1649700640000|2022-04-11 18:10:40|591.18|588.78|591.4|589|591.4|589|591.18|588.78|0
1649700650000|2022-04-11 18:10:50|591.18|588.78|591.62|589.22|591.84|589.44|591.18|588.78|0
1649700660000|2022-04-11 18:11:00|592.06|589.66|592.27|589.87|592.49|590.09|592.06|589.66|0
1649700670000|2022-04-11 18:11:10|592.49|590.09|592.06|589.66|592.49|590.09|592.06|589.66|0
1649700680000|2022-04-11 18:11:20|592.49|590.09|592.71|590.31|592.71|590.31|592.49|590.09|0
1649700690000|2022-04-11 18:11:30|592.49|590.09|592.71|590.31|592.71|590.31|592.49|590.09|0
1649700700000|2022-04-11 18:11:40|592.93|590.53|594.24|591.84|594.45|592.05|592.93|590.53|0
1649700710000|2022-04-11 18:11:50|594.02|591.62|594.45|592.05|594.45|592.05|594.02|591.62|0
1649700720000|2022-04-11 18:12:00|594.02|591.62|594.45|592.05|594.45|592.05|594.02|591.62|0
1649700730000|2022-04-11 18:12:10|594.57|592.17|594.89|592.49|594.89|592.49|594.45|592.05|0
1649700740000|2022-04-11 18:12:20|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1649700750000|2022-04-11 18:12:30|594.89|592.49|594.67|592.27|595|592.6|594.67|592.27|0
1649700760000|2022-04-11 18:12:40|594.89|592.49|594.67|592.27|594.89|592.49|594.67|592.27|0
1649700770000|2022-04-11 18:12:50|594.89|592.49|594.89|592.49|595.11|592.71|594.89|592.49|0
1649700780000|2022-04-11 18:13:00|595.11|592.71|595.98|593.58|595.98|593.58|595.11|592.71|0
1649700790000|2022-04-11 18:13:10|595.55|593.15|595.55|593.15|595.76|593.36|595.55|593.15|0
1649700800000|2022-04-11 18:13:20|595.76|593.36|595.98|593.58|595.98|593.58|595.76|593.36|0
1649700810000|2022-04-11 18:13:30|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1649700820000|2022-04-11 18:13:40|596.2|593.8|595.98|593.58|596.2|593.8|595.98|593.58|0
1649700830000|2022-04-11 18:13:50|595.88|593.48|596.2|593.8|596.2|593.8|595.76|593.36|0
1649700840000|2022-04-11 18:14:00|595.98|593.58|595.98|593.58|596.2|593.8|595.98|593.58|0
1649700850000|2022-04-11 18:14:10|596.1|593.7|596.64|594.24|596.64|594.24|596.1|593.7|0
1649700860000|2022-04-11 18:14:20|597.29|594.89|598.39|595.99|598.39|595.99|597.29|594.89|0
1649700870000|2022-04-11 18:14:30|598.61|596.21|599.26|596.86|599.26|596.86|598.61|596.21|0
1649700880000|2022-04-11 18:14:40|599.48|597.08|599.48|597.08|599.7|597.3|599.48|597.08|0
1649700890000|2022-04-11 18:14:50|599.26|596.86|599.04|596.64|599.26|596.86|599.04|596.64|0
1649700900000|2022-04-11 18:15:00|599.59|597.19|600.14|597.74|600.14|597.74|599.59|597.19|0
1649700910000|2022-04-11 18:15:10|600.36|597.96|600.14|597.74|600.36|597.96|600.14|597.74|0
1649700920000|2022-04-11 18:15:20|599.92|597.52|600.36|597.96|600.36|597.96|599.92|597.52|0
1649700930000|2022-04-11 18:15:30|600.25|597.85|600.36|597.96|600.36|597.96|600.14|597.74|0
1649700940000|2022-04-11 18:15:40|600.58|598.18|600.79|598.39|600.79|598.39|600.36|597.96|0
1649700950000|2022-04-11 18:15:50|600.58|598.18|600.36|597.96|600.58|598.18|600.36|597.96|0
1649700960000|2022-04-11 18:16:00|600.58|598.18|600.36|597.96|600.58|598.18|599.92|597.52|0
1649700970000|2022-04-11 18:16:10|601.01|598.61|600.47|598.07|601.01|598.61|600.47|598.07|0
1649700980000|2022-04-11 18:16:20|600.36|597.96|600.36|597.96|600.58|598.18|600.36|597.96|0
1649700990000|2022-04-11 18:16:30|600.03|597.63|599.92|597.52|600.14|597.74|599.92|597.52|0
1649701000000|2022-04-11 18:16:40|600.14|597.74|599.92|597.52|600.14|597.74|599.92|597.52|0
1649701010000|2022-04-11 18:16:50|600.14|597.74|600.58|598.18|600.58|598.18|600.14|597.74|0
1649701020000|2022-04-11 18:17:00|600.36|597.96|600.36|597.96|600.58|598.18|600.36|597.96|0
1649701030000|2022-04-11 18:17:10|600.14|597.74|599.92|597.52|600.14|597.74|599.7|597.3|0
1649701040000|2022-04-11 18:17:20|600.25|597.85|600.36|597.96|600.36|597.96|600.25|597.85|0
1649701050000|2022-04-11 18:17:30|600.47|598.07|600.36|597.96|600.47|598.07|600.36|597.96|0
1649701060000|2022-04-11 18:17:40|600.14|597.74|599.92|597.52|600.14|597.74|599.7|597.3|0
1649701070000|2022-04-11 18:17:50|600.14|597.74|599.7|597.3|600.14|597.74|599.7|597.3|0
1649701080000|2022-04-11 18:18:00|599.48|597.08|599.04|596.64|599.48|597.08|599.04|596.64|0
1649701090000|2022-04-11 18:18:10|599.26|596.86|599.48|597.08|599.7|597.3|599.26|596.86|0
1649701100000|2022-04-11 18:18:20|599.7|597.3|600.36|597.96|600.36|597.96|599.7|597.3|0
1649701110000|2022-04-11 18:18:30|600.14|597.74|600.36|597.96|600.36|597.96|600.14|597.74|0
1649701120000|2022-04-11 18:18:40|600.14|597.74|600.14|597.74|600.14|597.74|600.14|597.74|0
1649701130000|2022-04-11 18:18:50|599.92|597.52|600.36|597.96|600.36|597.96|599.92|597.52|0
1649701140000|2022-04-11 18:19:00|600.14|597.74|600.14|597.74|600.36|597.96|600.14|597.74|0
1649701150000|2022-04-11 18:19:10|600.03|597.63|599.7|597.3|600.03|597.63|599.48|597.08|0
1649701160000|2022-04-11 18:19:20|599.92|597.52|600.14|597.74|600.36|597.96|599.92|597.52|0
1649701170000|2022-04-11 18:19:30|600.36|597.96|600.57|598.17|600.57|598.17|600.36|597.96|0
1649701180000|2022-04-11 18:19:40|600.79|598.39|601.01|598.61|601.01|598.61|600.79|598.39|0
1649701190000|2022-04-11 18:19:50|601.23|598.83|601.35|598.95|601.45|599.05|601.23|598.83|0
1649701200000|2022-04-11 18:20:00|601.45|599.05|600.79|598.39|601.45|599.05|600.79|598.39|0
1649701210000|2022-04-11 18:20:10|600.36|597.96|600.57|598.17|600.57|598.17|600.36|597.96|0
1649701220000|2022-04-11 18:20:20|600.79|598.39|600.79|598.39|601.01|598.61|600.69|598.29|0
1649701230000|2022-04-11 18:20:30|600.57|598.17|600.57|598.17|600.57|598.17|600.57|598.17|0
1649701240000|2022-04-11 18:20:40|600.79|598.39|600.25|597.85|600.79|598.39|600.25|597.85|0
1649701250000|2022-04-11 18:20:50|600.36|597.96|599.92|597.52|600.57|598.17|599.92|597.52|0
1649701260000|2022-04-11 18:21:00|600.14|597.74|600.14|597.74|600.14|597.74|600.14|597.74|0
1649701270000|2022-04-11 18:21:10|600.25|597.85|600.14|597.74|600.25|597.85|600.14|597.74|0
1649701280000|2022-04-11 18:21:20|600.36|597.96|600.57|598.17|600.57|598.17|600.36|597.96|0
1649701290000|2022-04-11 18:21:30|600.36|597.96|600.57|598.17|600.57|598.17|600.36|597.96|0
1649701300000|2022-04-11 18:21:40|600.36|597.96|600.57|598.17|600.57|598.17|600.36|597.96|0
1649701310000|2022-04-11 18:21:50|600.79|598.39|600.57|598.17|600.79|598.39|600.57|598.17|0
1649701320000|2022-04-11 18:22:00|600.79|598.39|600.36|597.96|600.79|598.39|600.36|597.96|0
1649701330000|2022-04-11 18:22:10|600.14|597.74|600.57|598.17|600.57|598.17|600.14|597.74|0
1649701340000|2022-04-11 18:22:20|601.01|598.61|601.01|598.61|601.01|598.61|600.79|598.39|0
1649701350000|2022-04-11 18:22:30|601.13|598.73|601.01|598.61|601.13|598.73|601.01|598.61|0
1649701360000|2022-04-11 18:22:40|600.57|598.17|600.36|597.96|600.57|598.17|600.36|597.96|0
1649701370000|2022-04-11 18:22:50|600.47|598.07|600.36|597.96|600.47|598.07|600.36|597.96|0
1649701380000|2022-04-11 18:23:00|600.57|598.17|600.36|597.96|600.79|598.39|600.36|597.96|0
1649701390000|2022-04-11 18:23:10|600.14|597.74|600.14|597.74|600.14|597.74|599.92|597.52|0
1649701400000|2022-04-11 18:23:20|600.35|597.95|600.79|598.39|600.79|598.39|600.35|597.95|0
1649701410000|2022-04-11 18:23:30|600.57|598.17|600.14|597.74|600.57|598.17|600.14|597.74|0
1649701420000|2022-04-11 18:23:40|600.25|597.85|600.35|597.95|600.35|597.95|600.14|597.74|0
1649701430000|2022-04-11 18:23:50|600.57|598.17|600.79|598.39|600.79|598.39|600.57|598.17|0
1649701440000|2022-04-11 18:24:00|600.35|597.95|600.35|597.95|600.69|598.29|600.35|597.95|0
1649701450000|2022-04-11 18:24:10|600.79|598.39|600.57|598.17|600.79|598.39|600.57|598.17|0
1649701460000|2022-04-11 18:24:20|600.79|598.39|600.57|598.17|600.79|598.39|600.57|598.17|0
1649701470000|2022-04-11 18:24:30|600.79|598.39|600.35|597.95|600.79|598.39|600.35|597.95|0
1649701480000|2022-04-11 18:24:40|600.57|598.17|600.57|598.17|600.57|598.17|600.35|597.95|0
1649701490000|2022-04-11 18:24:50|600.35|597.95|600.35|597.95|600.35|597.95|600.35|597.95|0
1649701500000|2022-04-11 18:25:00|600.57|598.17|600.91|598.51|601.01|598.61|600.57|598.17|0
1649701510000|2022-04-11 18:25:10|600.79|598.39|600.79|598.39|600.79|598.39|600.57|598.17|0
1649701520000|2022-04-11 18:25:20|600.35|597.95|600.14|597.74|600.35|597.95|600.14|597.74|0
1649701530000|2022-04-11 18:25:30|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1649701540000|2022-04-11 18:25:40|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1649701550000|2022-04-11 18:25:50|599.59|597.19|599.26|596.86|599.59|597.19|599.26|596.86|0
1649701560000|2022-04-11 18:26:00|599.48|597.08|599.48|597.08|599.48|597.08|599.26|596.86|0
1649701570000|2022-04-11 18:26:10|599.7|597.3|599.59|597.19|599.92|597.52|599.59|597.19|0
1649701580000|2022-04-11 18:26:20|599.7|597.3|599.92|597.52|599.92|597.52|599.48|597.08|0
1649701590000|2022-04-11 18:26:30|599.7|597.3|599.7|597.3|599.7|597.3|599.48|597.08|0
1649701600000|2022-04-11 18:26:40|600.14|597.74|599.92|597.52|600.14|597.74|599.92|597.52|0
1649701610000|2022-04-11 18:26:50|600.14|597.74|600.14|597.74|600.35|597.95|600.14|597.74|0
1649701620000|2022-04-11 18:27:00|599.92|597.52|599.7|597.3|599.92|597.52|599.48|597.08|0
1649701630000|2022-04-11 18:27:10|599.48|597.08|599.26|596.86|599.48|597.08|599.26|596.86|0
1649701640000|2022-04-11 18:27:20|599.48|597.08|599.04|596.64|599.7|597.3|599.04|596.64|0
1649701650000|2022-04-11 18:27:30|599.26|596.86|599.48|597.08|599.48|597.08|599.26|596.86|0
1649701660000|2022-04-11 18:27:40|599.92|597.52|600.35|597.95|600.35|597.95|599.92|597.52|0
1649701670000|2022-04-11 18:27:50|600.14|597.74|600.14|597.74|600.35|597.95|600.14|597.74|0
1649701680000|2022-04-11 18:28:00|599.7|597.3|599.26|596.86|599.81|597.41|599.26|596.86|0
1649701700000|2022-04-11 18:28:20|599.59|597.19|599.7|597.3|599.7|597.3|599.48|597.08|0
1649701710000|2022-04-11 18:28:30|599.92|597.52|599.59|597.19|600.13|597.73|599.59|597.19|0
1649701720000|2022-04-11 18:28:40|599.7|597.3|600.13|597.73|600.13|597.73|599.7|597.3|0
1649701730000|2022-04-11 18:28:50|600.35|597.95|599.7|597.3|600.35|597.95|599.7|597.3|0
1649701740000|2022-04-11 18:29:00|599.48|597.08|599.04|596.64|599.48|597.08|599.04|596.64|0
1649701750000|2022-04-11 18:29:10|598.82|596.42|598.82|596.42|599.04|596.64|598.82|596.42|0
1649701760000|2022-04-11 18:29:20|598.72|596.32|598.82|596.42|598.82|596.42|598.72|596.32|0
1649701770000|2022-04-11 18:29:30|598.94|596.54|599.26|596.86|599.26|596.86|598.94|596.54|0
1649701780000|2022-04-11 18:29:40|599.15|596.75|599.04|596.64|599.15|596.75|598.82|596.42|0
1649701790000|2022-04-11 18:29:50|599.26|596.86|599.48|597.08|599.48|597.08|599.26|596.86|0
1649701800000|2022-04-11 18:30:00|600.35|597.95|600.79|598.39|600.79|598.39|600.35|597.95|0
1649701810000|2022-04-11 18:30:10|600.35|597.95|600.57|598.17|600.79|598.39|600.35|597.95|0
1649701820000|2022-04-11 18:30:20|600.79|598.39|601.01|598.61|601.23|598.83|600.79|598.39|0
1649701830000|2022-04-11 18:30:30|601.23|598.83|601.23|598.83|601.45|599.05|601.23|598.83|0
1649701840000|2022-04-11 18:30:40|601.45|599.05|601.45|599.05|601.45|599.05|601.45|599.05|0
1649701850000|2022-04-11 18:30:50|601.23|598.83|600.79|598.39|601.34|598.94|600.79|598.39|0
1649701860000|2022-04-11 18:31:00|601.01|598.61|602.11|599.71|602.11|599.71|601.01|598.61|0
1649701870000|2022-04-11 18:31:10|602.33|599.93|601.01|598.61|602.33|599.93|601.01|598.61|0
1649701880000|2022-04-11 18:31:20|601.23|598.83|601.67|599.27|601.89|599.49|601.23|598.83|0
1649701890000|2022-04-11 18:31:30|601.89|599.49|602.33|599.93|602.33|599.93|601.89|599.49|0
1649701900000|2022-04-11 18:31:40|602.11|599.71|601.23|598.83|602.11|599.71|601.23|598.83|0
1649701910000|2022-04-11 18:31:50|601.01|598.61|601.01|598.61|601.23|598.83|601.01|598.61|0
1649701920000|2022-04-11 18:32:00|601.23|598.83|601.45|599.05|601.45|599.05|601.23|598.83|0
1649701930000|2022-04-11 18:32:10|601.67|599.27|600.79|598.39|601.67|599.27|600.79|598.39|0
1649701940000|2022-04-11 18:32:20|600.35|597.95|600.13|597.73|600.35|597.95|600.13|597.73|0
1649701950000|2022-04-11 18:32:30|599.92|597.52|600.79|598.39|601.01|598.61|599.92|597.52|0
1649701960000|2022-04-11 18:32:40|600.57|598.17|600.13|597.73|600.57|598.17|600.13|597.73|0
1649701970000|2022-04-11 18:32:50|600.35|597.95|600.25|597.85|600.57|598.17|600.25|597.85|0
1649701980000|2022-04-11 18:33:00|600.13|597.73|599.7|597.3|600.13|597.73|599.7|597.3|0
1649701990000|2022-04-11 18:33:10|599.26|596.86|598.6|596.2|599.26|596.86|598.38|595.98|0
1649702000000|2022-04-11 18:33:20|598.82|596.42|598.82|596.42|599.04|596.64|598.82|596.42|0
1649702010000|2022-04-11 18:33:30|599.04|596.64|599.04|596.64|599.04|596.64|598.82|596.42|0
1649702020000|2022-04-11 18:33:40|598.82|596.42|599.04|596.64|599.04|596.64|598.6|596.2|0
1649702030000|2022-04-11 18:33:50|599.26|596.86|598.6|596.2|599.26|596.86|598.38|595.98|0
1649702040000|2022-04-11 18:34:00|598.82|596.42|598.16|595.76|598.82|596.42|598.16|595.76|0
1649702050000|2022-04-11 18:34:10|597.95|595.55|598.5|596.1|598.5|596.1|597.95|595.55|0
1649702060000|2022-04-11 18:34:20|598.6|596.2|598.82|596.42|598.82|596.42|598.6|596.2|0
1649702070000|2022-04-11 18:34:30|598.38|595.98|598.82|596.42|598.82|596.42|598.38|595.98|0
1649702080000|2022-04-11 18:34:40|598.6|596.2|598.38|595.98|598.6|596.2|598.38|595.98|0
1649702090000|2022-04-11 18:34:50|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1649702100000|2022-04-11 18:35:00|598.6|596.2|598.82|596.42|599.48|597.08|598.38|595.98|0
1649702110000|2022-04-11 18:35:10|598.6|596.2|597.95|595.55|598.6|596.2|597.95|595.55|0
1649702120000|2022-04-11 18:35:20|598.16|595.76|598.16|595.76|598.6|596.2|598.16|595.76|0
1649702130000|2022-04-11 18:35:30|598.5|596.1|598.16|595.76|598.5|596.1|598.16|595.76|0
1649702140000|2022-04-11 18:35:40|598.28|595.88|598.6|596.2|598.6|596.2|598.28|595.88|0
1649702150000|2022-04-11 18:35:50|598.82|596.42|599.26|596.86|599.26|596.86|598.82|596.42|0
1649702160000|2022-04-11 18:36:00|598.82|596.42|598.16|595.76|599.04|596.64|598.16|595.76|0
1649702170000|2022-04-11 18:36:10|598.38|595.98|598.6|596.2|598.6|596.2|598.38|595.98|0
1649702180000|2022-04-11 18:36:20|598.38|595.98|598.6|596.2|598.6|596.2|598.28|595.88|0
1649702190000|2022-04-11 18:36:30|598.82|596.42|598.71|596.31|598.82|596.42|598.71|596.31|0
1649702200000|2022-04-11 18:36:40|598.82|596.42|599.37|596.97|599.37|596.97|598.82|596.42|0
1649702210000|2022-04-11 18:36:50|599.7|597.3|599.04|596.64|599.91|597.51|599.04|596.64|0
1649702220000|2022-04-11 18:37:00|599.26|596.86|599.48|597.08|599.48|597.08|599.26|596.86|0
1649702230000|2022-04-11 18:37:10|598.82|596.42|598.82|596.42|599.26|596.86|598.82|596.42|0
1649702240000|2022-04-11 18:37:20|599.04|596.64|599.04|596.64|599.15|596.75|599.04|596.64|0
1649702250000|2022-04-11 18:37:30|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1649702260000|2022-04-11 18:37:40|599.04|596.64|599.04|596.64|599.04|596.64|598.82|596.42|0
1649702270000|2022-04-11 18:37:50|598.82|596.42|598.82|596.42|598.93|596.53|598.82|596.42|0
1649702280000|2022-04-11 18:38:00|598.38|595.98|598.6|596.2|598.6|596.2|598.16|595.76|0
1649702290000|2022-04-11 18:38:10|598.82|596.42|599.04|596.64|599.04|596.64|598.38|595.98|0
1649702300000|2022-04-11 18:38:20|599.26|596.86|599.04|596.64|599.26|596.86|599.04|596.64|0
1649702320000|2022-04-11 18:38:40|599.26|596.86|598.6|596.2|599.26|596.86|598.6|596.2|0
1649702330000|2022-04-11 18:38:50|598.82|596.42|599.04|596.64|599.04|596.64|598.82|596.42|0
1649702340000|2022-04-11 18:39:00|599.15|596.75|598.82|596.42|599.15|596.75|598.6|596.2|0
1649702350000|2022-04-11 18:39:10|597.94|595.54|598.38|595.98|598.38|595.98|597.94|595.54|0
1649702360000|2022-04-11 18:39:20|598.6|596.2|598.82|596.42|598.82|596.42|598.6|596.2|0
1649702370000|2022-04-11 18:39:30|598.93|596.53|598.38|595.98|598.93|596.53|598.38|595.98|0
1649702380000|2022-04-11 18:39:40|598.16|595.76|597.94|595.54|598.16|595.76|597.94|595.54|0
1649702390000|2022-04-11 18:39:50|598.16|595.76|597.51|595.11|598.16|595.76|597.51|595.11|0
1649702400000|2022-04-11 18:40:00|596.85|594.45|596.2|593.8|597.29|594.89|596.2|593.8|0
1649702410000|2022-04-11 18:40:10|595.98|593.58|595.98|593.58|596.2|593.8|595.98|593.58|0
1649702420000|2022-04-11 18:40:20|595.76|593.36|595.76|593.36|595.76|593.36|595.54|593.14|0
1649702430000|2022-04-11 18:40:30|595.54|593.14|596.2|593.8|596.2|593.8|595.54|593.14|0
1649702440000|2022-04-11 18:40:40|596.41|594.01|596.2|593.8|596.41|594.01|596.2|593.8|0
1649702450000|2022-04-11 18:40:50|596.41|594.01|597.51|595.11|597.73|595.33|596.41|594.01|0
1649702460000|2022-04-11 18:41:00|597.73|595.33|597.84|595.44|597.94|595.54|597.62|595.22|0
1649702470000|2022-04-11 18:41:10|597.51|595.11|597.73|595.33|597.94|595.54|597.51|595.11|0
1649702480000|2022-04-11 18:41:20|597.94|595.54|598.38|595.98|598.38|595.98|597.94|595.54|0
1649702490000|2022-04-11 18:41:30|598.6|596.2|598.6|596.2|598.82|596.42|598.6|596.2|0
1649702500000|2022-04-11 18:41:40|598.82|596.42|597.73|595.33|598.82|596.42|597.73|595.33|0
1649702510000|2022-04-11 18:41:50|597.51|595.11|596.63|594.23|597.51|595.11|596.63|594.23|0
1649702520000|2022-04-11 18:42:00|596.85|594.45|596.85|594.45|596.85|594.45|596.85|594.45|0
1649702530000|2022-04-11 18:42:10|596.63|594.23|597.73|595.33|597.73|595.33|596.63|594.23|0
1649702540000|2022-04-11 18:42:20|597.51|595.11|597.51|595.11|597.51|595.11|597.4|595|0
1649702550000|2022-04-11 18:42:30|597.94|595.54|597.72|595.32|597.94|595.54|597.72|595.32|0
1649702560000|2022-04-11 18:42:40|597.94|595.54|597.72|595.32|597.94|595.54|597.72|595.32|0
1649702570000|2022-04-11 18:42:50|597.94|595.54|597.51|595.11|597.94|595.54|597.51|595.11|0
1649702580000|2022-04-11 18:43:00|597.94|595.54|598.16|595.76|598.16|595.76|597.72|595.32|0
1649702590000|2022-04-11 18:43:10|598.38|595.98|597.94|595.54|598.38|595.98|597.94|595.54|0
1649702600000|2022-04-11 18:43:20|598.16|595.76|598.16|595.76|598.16|595.76|597.94|595.54|0
1649702610000|2022-04-11 18:43:30|598.06|595.66|597.72|595.32|598.06|595.66|597.72|595.32|0
1649702620000|2022-04-11 18:43:40|597.29|594.89|597.72|595.32|597.72|595.32|597.29|594.89|0
1649702630000|2022-04-11 18:43:50|597.94|595.54|598.16|595.76|598.16|595.76|597.94|595.54|0
1649702640000|2022-04-11 18:44:00|597.94|595.54|597.94|595.54|598.16|595.76|597.72|595.32|0
1649702650000|2022-04-11 18:44:10|598.16|595.76|597.94|595.54|598.16|595.76|597.94|595.54|0
1649702660000|2022-04-11 18:44:20|597.72|595.32|597.62|595.22|597.72|595.32|597.4|595|0
1649702670000|2022-04-11 18:44:30|597.51|595.11|597.07|594.67|597.51|595.11|597.07|594.67|0
1649702680000|2022-04-11 18:44:40|596.85|594.45|596.85|594.45|596.85|594.45|596.85|594.45|0
1649702690000|2022-04-11 18:44:50|596.96|594.56|597.29|594.89|597.29|594.89|596.96|594.56|0
1649702700000|2022-04-11 18:45:00|597.07|594.67|596.85|594.45|597.29|594.89|596.85|594.45|0
1649702710000|2022-04-11 18:45:10|596.19|593.79|596.41|594.01|596.41|594.01|595.98|593.58|0
1649702720000|2022-04-11 18:45:20|596.19|593.79|596.19|593.79|596.41|594.01|595.98|593.58|0
1649702730000|2022-04-11 18:45:30|596.31|593.91|596.19|593.79|596.31|593.91|596.19|593.79|0
1649702740000|2022-04-11 18:45:40|596.41|594.01|596.19|593.79|596.41|594.01|596.19|593.79|0
1649702750000|2022-04-11 18:45:50|595.98|593.58|596.19|593.79|596.19|593.79|595.98|593.58|0
1649702760000|2022-04-11 18:46:00|596.85|594.45|596.85|594.45|596.85|594.45|596.63|594.23|0
1649702770000|2022-04-11 18:46:10|597.51|595.11|597.07|594.67|597.51|595.11|597.07|594.67|0
1649702780000|2022-04-11 18:46:20|596.41|594.01|595.98|593.58|596.85|594.45|595.98|593.58|0
1649702790000|2022-04-11 18:46:30|596.19|593.79|595.76|593.36|596.19|593.79|595.76|593.36|0
1649702800000|2022-04-11 18:46:40|595.32|592.92|595.1|592.7|595.54|593.14|595.1|592.7|0
1649702810000|2022-04-11 18:46:50|594.23|591.83|593.36|590.96|594.23|591.83|593.36|590.96|0
1649702820000|2022-04-11 18:47:00|593.03|590.63|593.14|590.74|593.14|590.74|592.92|590.52|0
1649702830000|2022-04-11 18:47:10|593.36|590.96|593.79|591.39|594.23|591.83|593.36|590.96|0
1649702840000|2022-04-11 18:47:20|593.47|591.07|593.57|591.17|593.57|591.17|593.47|591.07|0
1649702850000|2022-04-11 18:47:30|593.79|591.39|594.45|592.05|594.45|592.05|593.79|591.39|0
1649702860000|2022-04-11 18:47:40|594.78|592.38|594.88|592.48|594.88|592.48|594.78|592.38|0
1649702870000|2022-04-11 18:47:50|594.67|592.27|594.23|591.83|594.67|592.27|594.23|591.83|0
1649702880000|2022-04-11 18:48:00|595|592.6|595.22|592.82|595.22|592.82|594.88|592.48|0
1649702890000|2022-04-11 18:48:10|595.32|592.92|595.1|592.7|595.32|592.92|594.88|592.48|0
1649702900000|2022-04-11 18:48:20|595.32|592.92|594.67|592.27|595.32|592.92|594.67|592.27|0
1649702910000|2022-04-11 18:48:30|594.23|591.83|593.57|591.17|594.23|591.83|593.36|590.96|0
1649702920000|2022-04-11 18:48:40|593.79|591.39|594.01|591.61|594.01|591.61|593.69|591.29|0
1649702930000|2022-04-11 18:48:50|594.23|591.83|593.79|591.39|594.23|591.83|593.79|591.39|0
1649702940000|2022-04-11 18:49:00|593.57|591.17|593.57|591.17|593.57|591.17|593.36|590.96|0
1649702950000|2022-04-11 18:49:10|592.92|590.52|593.57|591.17|593.57|591.17|592.92|590.52|0
1649702960000|2022-04-11 18:49:20|593.79|591.39|593.36|590.96|593.79|591.39|593.36|590.96|0
1649702970000|2022-04-11 18:49:30|592.92|590.52|592.92|590.52|592.92|590.52|592.92|590.52|0
1649702980000|2022-04-11 18:49:40|593.14|590.74|592.92|590.52|593.14|590.74|592.7|590.3|0
1649702990000|2022-04-11 18:49:50|592.27|589.87|592.27|589.87|592.48|590.08|592.05|589.65|0
1649703000000|2022-04-11 18:50:00|592.48|590.08|592.7|590.3|592.7|590.3|592.48|590.08|0
1649703010000|2022-04-11 18:50:10|592.48|590.08|592.27|589.87|592.48|590.08|592.27|589.87|0
1649703020000|2022-04-11 18:50:20|591.83|589.43|592.27|589.87|592.27|589.87|591.83|589.43|0
1649703030000|2022-04-11 18:50:30|592.05|589.65|592.27|589.87|592.27|589.87|592.05|589.65|0
1649703040000|2022-04-11 18:50:40|592.92|590.52|592.7|590.3|592.92|590.52|592.48|590.08|0
1649703050000|2022-04-11 18:50:50|592.27|589.87|592.48|590.08|592.48|590.08|592.27|589.87|0
1649703060000|2022-04-11 18:51:00|591.83|589.43|591.83|589.43|592.05|589.65|591.83|589.43|0
1649703070000|2022-04-11 18:51:10|591.61|589.21|591.18|588.78|591.61|589.21|591.18|588.78|0
1649703080000|2022-04-11 18:51:20|590.96|588.56|591.07|588.67|591.07|588.67|590.96|588.56|0
1649703090000|2022-04-11 18:51:30|590.96|588.56|591.39|588.99|591.61|589.21|590.96|588.56|0
1649703100000|2022-04-11 18:51:40|591.18|588.78|590.74|588.34|591.18|588.78|590.74|588.34|0
1649703110000|2022-04-11 18:51:50|590.96|588.56|590.85|588.45|590.96|588.56|590.74|588.34|0
1649703120000|2022-04-11 18:52:00|590.74|588.34|589|586.6|590.74|588.34|588.56|586.16|0
1649703130000|2022-04-11 18:52:10|589.22|586.82|588.78|586.38|589.22|586.82|588.56|586.16|0
1649703140000|2022-04-11 18:52:20|589|586.6|588.78|586.38|589|586.6|588.56|586.16|0
1649703150000|2022-04-11 18:52:30|589.43|587.03|590.3|587.9|590.3|587.9|589.43|587.03|0
1649703160000|2022-04-11 18:52:40|590.96|588.56|590.52|588.12|590.96|588.56|590.3|587.9|0
1649703170000|2022-04-11 18:52:50|590.74|588.34|590.52|588.12|590.74|588.34|590.3|587.9|0
1649703180000|2022-04-11 18:53:00|590.74|588.34|590.96|588.56|591.18|588.78|590.74|588.34|0
1649703190000|2022-04-11 18:53:10|590.09|587.69|590.74|588.34|590.74|588.34|590.09|587.69|0
1649703200000|2022-04-11 18:53:20|590.96|588.56|590.74|588.34|590.96|588.56|590.74|588.34|0
1649703210000|2022-04-11 18:53:30|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1649703220000|2022-04-11 18:53:40|591.18|588.78|591.39|588.99|591.39|588.99|591.18|588.78|0
1649703230000|2022-04-11 18:53:50|591.18|588.78|591.39|588.99|591.39|588.99|591.18|588.78|0
1649703240000|2022-04-11 18:54:00|591.83|589.43|592.05|589.65|592.05|589.65|591.83|589.43|0
1649703250000|2022-04-11 18:54:10|592.92|590.52|592.92|590.52|593.14|590.74|592.92|590.52|0
1649703260000|2022-04-11 18:54:20|593.14|590.74|592.92|590.52|593.14|590.74|592.92|590.52|0
1649703270000|2022-04-11 18:54:30|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1649703280000|2022-04-11 18:54:40|592.6|590.2|592.16|589.76|592.6|590.2|592.16|589.76|0
1649703290000|2022-04-11 18:54:50|592.26|589.86|592.48|590.08|592.48|590.08|592.26|589.86|0
1649703300000|2022-04-11 18:55:00|592.26|589.86|591.61|589.21|592.26|589.86|591.61|589.21|0
1649703310000|2022-04-11 18:55:10|591.18|588.78|590.52|588.12|591.39|588.99|590.52|588.12|0
1649703320000|2022-04-11 18:55:20|590.74|588.34|591.18|588.78|591.18|588.78|590.74|588.34|0
1649703330000|2022-04-11 18:55:30|590.74|588.34|590.96|588.56|590.96|588.56|590.74|588.34|0
1649703340000|2022-04-11 18:55:40|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1649703350000|2022-04-11 18:55:50|590.52|588.12|590.52|588.12|590.52|588.12|590.52|588.12|0
1649703360000|2022-04-11 18:56:00|591.07|588.67|591.39|588.99|591.39|588.99|590.96|588.56|0
1649703370000|2022-04-11 18:56:10|591.17|588.77|591.83|589.43|591.83|589.43|591.17|588.77|0
1649703380000|2022-04-11 18:56:20|592.05|589.65|592.05|589.65|592.05|589.65|592.05|589.65|0
1649703390000|2022-04-11 18:56:30|591.83|589.43|591.39|588.99|591.83|589.43|591.39|588.99|0
1649703400000|2022-04-11 18:56:40|591.61|589.21|591.17|588.77|591.61|589.21|591.17|588.77|0
1649703410000|2022-04-11 18:56:50|591.39|588.99|591.39|588.99|591.39|588.99|591.17|588.77|0
1649703420000|2022-04-11 18:57:00|591.17|588.77|591.17|588.77|591.39|588.99|591.17|588.77|0
1649703430000|2022-04-11 18:57:10|590.74|588.34|590.96|588.56|591.17|588.77|590.74|588.34|0
1649703440000|2022-04-11 18:57:20|591.17|588.77|591.17|588.77|591.17|588.77|590.96|588.56|0
1649703450000|2022-04-11 18:57:30|591.39|588.99|591.61|589.21|591.61|589.21|591.39|588.99|0
1649703460000|2022-04-11 18:57:40|591.83|589.43|592.26|589.86|592.48|590.08|591.83|589.43|0
1649703470000|2022-04-11 18:57:50|592.05|589.65|592.26|589.86|592.26|589.86|591.83|589.43|0
1649703480000|2022-04-11 18:58:00|592.05|589.65|592.26|589.86|592.26|589.86|592.05|589.65|0
1649703490000|2022-04-11 18:58:10|591.94|589.54|591.39|588.99|592.05|589.65|591.39|588.99|0
1649703500000|2022-04-11 18:58:20|591.61|589.21|591.83|589.43|592.05|589.65|591.61|589.21|0
1649703510000|2022-04-11 18:58:30|591.61|589.21|591.83|589.43|591.83|589.43|591.61|589.21|0
1649703520000|2022-04-11 18:58:40|592.05|589.65|591.83|589.43|592.05|589.65|591.83|589.43|0
1649703530000|2022-04-11 18:58:50|591.61|589.21|591.61|589.21|591.61|589.21|591.61|589.21|0
1649703540000|2022-04-11 18:59:00|592.05|589.65|591.61|589.21|592.05|589.65|591.61|589.21|0
1649703550000|2022-04-11 18:59:10|591.17|588.77|591.17|588.77|591.17|588.77|590.96|588.56|0
1649703560000|2022-04-11 18:59:20|590.96|588.56|591.61|589.21|591.61|589.21|590.96|588.56|0
1649703570000|2022-04-11 18:59:30|592.05|589.65|592.05|589.65|592.05|589.65|592.05|589.65|0
1649703580000|2022-04-11 18:59:40|591.83|589.43|591.61|589.21|591.83|589.43|591.61|589.21|0
1649703590000|2022-04-11 18:59:50|591.83|589.43|591.61|589.21|591.83|589.43|591.61|589.21|0
1649703600000|2022-04-11 19:00:00|591.83|589.43|590.74|588.34|591.83|589.43|590.74|588.34|0
1649703610000|2022-04-11 19:00:10|591.17|588.77|591.17|588.77|591.83|589.43|591.17|588.77|0
1649703620000|2022-04-11 19:00:20|590.96|588.56|590.96|588.56|590.96|588.56|590.74|588.34|0
1649703630000|2022-04-11 19:00:30|591.17|588.77|590.74|588.34|591.17|588.77|590.74|588.34|0
1649703640000|2022-04-11 19:00:40|590.52|588.12|590.52|588.12|590.74|588.34|590.52|588.12|0
1649703650000|2022-04-11 19:00:50|590.74|588.34|591.17|588.77|591.17|588.77|590.74|588.34|0
1649703660000|2022-04-11 19:01:00|591.39|588.99|591.51|589.11|591.83|589.43|591.39|588.99|0
1649703670000|2022-04-11 19:01:10|590.96|588.56|589.43|587.03|590.96|588.56|589.43|587.03|0
1649703680000|2022-04-11 19:01:20|589.21|586.81|589.21|586.81|589.21|586.81|589|586.6|0
1649703690000|2022-04-11 19:01:30|589.43|587.03|590.3|587.9|590.3|587.9|589.43|587.03|0
1649703700000|2022-04-11 19:01:40|589.87|587.47|589.43|587.03|589.87|587.47|589.43|587.03|0
1649703710000|2022-04-11 19:01:50|589.21|586.81|589.65|587.25|589.65|587.25|589.21|586.81|0
1649703720000|2022-04-11 19:02:00|589.21|586.81|587.26|584.86|589.21|586.81|587.26|584.86|0
1649703730000|2022-04-11 19:02:10|586.82|584.42|588.34|585.94|588.56|586.16|586.82|584.42|0
1649703740000|2022-04-11 19:02:20|588.56|586.16|588.78|586.38|589|586.6|588.56|586.16|0
1649703750000|2022-04-11 19:02:30|587.91|585.51|588.78|586.38|589|586.6|587.91|585.51|0
1649703760000|2022-04-11 19:02:40|589|586.6|589.21|586.81|589.21|586.81|589|586.6|0
1649703770000|2022-04-11 19:02:50|590.08|587.68|590.74|588.34|590.74|588.34|590.08|587.68|0
1649703780000|2022-04-11 19:03:00|591.61|589.21|591.39|588.99|591.61|589.21|591.39|588.99|0
1649703790000|2022-04-11 19:03:10|591.61|589.21|591.39|588.99|591.83|589.43|591.39|588.99|0
1649703800000|2022-04-11 19:03:20|591.61|589.21|592.04|589.64|592.04|589.64|591.61|589.21|0
1649703810000|2022-04-11 19:03:30|591.61|589.21|592.04|589.64|592.04|589.64|591.61|589.21|0
1649703820000|2022-04-11 19:03:40|591.83|589.43|592.04|589.64|592.04|589.64|591.83|589.43|0
1649703830000|2022-04-11 19:03:50|591.83|589.43|591.83|589.43|592.04|589.64|591.83|589.43|0
1649703840000|2022-04-11 19:04:00|592.04|589.64|592.04|589.64|592.04|589.64|592.04|589.64|0
1649703850000|2022-04-11 19:04:10|592.26|589.86|594.01|591.61|594.01|591.61|592.26|589.86|0
1649703860000|2022-04-11 19:04:20|593.79|591.39|594.23|591.83|594.23|591.83|593.79|591.39|0
1649703870000|2022-04-11 19:04:30|594.44|592.04|594.66|592.26|594.66|592.26|594.44|592.04|0
1649703880000|2022-04-11 19:04:40|594.44|592.04|594.66|592.26|594.88|592.48|594.44|592.04|0
1649703890000|2022-04-11 19:04:50|595.1|592.7|595.21|592.81|595.75|593.35|595.1|592.7|0
1649703900000|2022-04-11 19:05:00|595.1|592.7|595.54|593.14|595.75|593.35|595.1|592.7|0
1649703910000|2022-04-11 19:05:10|595.1|592.7|595.1|592.7|595.32|592.92|595.1|592.7|0
1649703920000|2022-04-11 19:05:20|594.88|592.48|594.88|592.48|594.88|592.48|594.44|592.04|0
1649703930000|2022-04-11 19:05:30|595.1|592.7|595.53|593.13|595.53|593.13|595.1|592.7|0
1649703940000|2022-04-11 19:05:40|595.97|593.57|595.75|593.35|595.97|593.57|595.75|593.35|0
1649703950000|2022-04-11 19:05:50|595.97|593.57|595.53|593.13|595.97|593.57|595.53|593.13|0
1649703960000|2022-04-11 19:06:00|596.19|593.79|597.06|594.66|597.06|594.66|596.19|593.79|0
1649703970000|2022-04-11 19:06:10|597.28|594.88|597.06|594.66|597.28|594.88|596.85|594.45|0
1649703980000|2022-04-11 19:06:20|596.63|594.23|596.63|594.23|596.63|594.23|596.63|594.23|0
1649703990000|2022-04-11 19:06:30|596.19|593.79|596.19|593.79|596.19|593.79|595.97|593.57|0
1649704000000|2022-04-11 19:06:40|595.97|593.57|596.19|593.79|596.19|593.79|595.97|593.57|0
1649704010000|2022-04-11 19:06:50|596.41|594.01|595.75|593.35|596.41|594.01|595.75|593.35|0
1649704020000|2022-04-11 19:07:00|596.41|594.01|596.19|593.79|596.63|594.23|596.19|593.79|0
1649704030000|2022-04-11 19:07:10|596.41|594.01|596.63|594.23|596.63|594.23|596.41|594.01|0
1649704040000|2022-04-11 19:07:20|596.19|593.79|596.41|594.01|596.41|594.01|596.09|593.69|0
1649704050000|2022-04-11 19:07:30|596.3|593.9|595.75|593.35|596.3|593.9|595.75|593.35|0
1649704060000|2022-04-11 19:07:40|595.32|592.92|595.32|592.92|595.32|592.92|595.32|592.92|0
1649704070000|2022-04-11 19:07:50|595.53|593.13|595.53|593.13|595.53|593.13|595.53|593.13|0
1649704080000|2022-04-11 19:08:00|594.88|592.48|595.1|592.7|595.1|592.7|594.44|592.04|0
1649704090000|2022-04-11 19:08:10|594.88|592.48|595.32|592.92|595.32|592.92|594.66|592.26|0
1649704100000|2022-04-11 19:08:20|596.41|594.01|595.32|592.92|596.41|594.01|595.32|592.92|0
1649704110000|2022-04-11 19:08:30|595.1|592.7|594.22|591.82|595.1|592.7|594.01|591.61|0
1649704120000|2022-04-11 19:08:40|594.01|591.61|594.66|592.26|594.88|592.48|594.01|591.61|0
1649704130000|2022-04-11 19:08:50|595.1|592.7|595.32|592.92|595.32|592.92|595.1|592.7|0
1649704140000|2022-04-11 19:09:00|595.1|592.7|594.66|592.26|595.1|592.7|594.44|592.04|0
1649704150000|2022-04-11 19:09:10|594.88|592.48|594.44|592.04|594.88|592.48|594.44|592.04|0
1649704160000|2022-04-11 19:09:20|594.22|591.82|594.44|592.04|594.44|592.04|594.01|591.61|0
1649704170000|2022-04-11 19:09:30|594.22|591.82|594.56|592.16|594.56|592.16|594.01|591.61|0
1649704180000|2022-04-11 19:09:40|594.66|592.26|594.44|592.04|594.66|592.26|594.44|592.04|0
1649704190000|2022-04-11 19:09:50|594.22|591.82|594.01|591.61|594.22|591.82|594.01|591.61|0
1649704200000|2022-04-11 19:10:00|593.57|591.17|592.48|590.08|593.57|591.17|592.48|590.08|0
1649704210000|2022-04-11 19:10:10|592.7|590.3|592.92|590.52|592.92|590.52|592.7|590.3|0
1649704220000|2022-04-11 19:10:20|592.7|590.3|592.92|590.52|592.92|590.52|592.7|590.3|0
1649704230000|2022-04-11 19:10:30|593.13|590.73|592.48|590.08|593.13|590.73|592.48|590.08|0
1649704240000|2022-04-11 19:10:40|592.92|590.52|593.03|590.63|593.03|590.63|592.92|590.52|0
1649704250000|2022-04-11 19:10:50|592.92|590.52|592.81|590.41|592.92|590.52|592.59|590.19|0
1649704260000|2022-04-11 19:11:00|593.13|590.73|592.7|590.3|593.13|590.73|592.7|590.3|0
1649704270000|2022-04-11 19:11:10|593.13|590.73|593.57|591.17|593.57|591.17|593.13|590.73|0
1649704280000|2022-04-11 19:11:20|594.88|592.48|595.1|592.7|595.1|592.7|594.88|592.48|0
1649704290000|2022-04-11 19:11:30|595.32|592.92|594.66|592.26|595.32|592.92|594.66|592.26|0
1649704300000|2022-04-11 19:11:40|595.1|592.7|595.53|593.13|595.75|593.35|595.1|592.7|0
1649704310000|2022-04-11 19:11:50|595.75|593.35|595.75|593.35|595.75|593.35|595.53|593.13|0
1649704320000|2022-04-11 19:12:00|596.63|594.23|596.63|594.23|596.63|594.23|596.41|594.01|0
1649704330000|2022-04-11 19:12:10|596.84|594.44|596.41|594.01|596.84|594.44|596.41|594.01|0
1649704340000|2022-04-11 19:12:20|596.84|594.44|596.63|594.23|597.06|594.66|596.63|594.23|0
1649704350000|2022-04-11 19:12:30|596.84|594.44|596.84|594.44|597.06|594.66|596.84|594.44|0
1649704360000|2022-04-11 19:12:40|596.63|594.23|596.19|593.79|596.63|594.23|595.97|593.57|0
1649704370000|2022-04-11 19:12:50|595.75|593.35|595.53|593.13|595.75|593.35|595.32|592.92|0
1649704380000|2022-04-11 19:13:00|595.32|592.92|596.41|594.01|596.41|594.01|595.32|592.92|0
1649704390000|2022-04-11 19:13:10|596.19|593.79|596.19|593.79|596.19|593.79|595.75|593.35|0
1649704400000|2022-04-11 19:13:20|596.08|593.68|596.41|594.01|596.41|594.01|595.97|593.57|0
1649704410000|2022-04-11 19:13:30|596.52|594.12|596.41|594.01|596.63|594.23|596.41|594.01|0
1649704420000|2022-04-11 19:13:40|596.52|594.12|596.41|594.01|596.52|594.12|596.41|594.01|0
1649704430000|2022-04-11 19:13:50|596.19|593.79|595.97|593.57|596.19|593.79|595.97|593.57|0
1649704440000|2022-04-11 19:14:00|595.75|593.35|596.19|593.79|596.19|593.79|595.31|592.91|0
1649704450000|2022-04-11 19:14:10|596.08|593.68|596.63|594.23|596.63|594.23|595.97|593.57|0
1649704460000|2022-04-11 19:14:20|596.52|594.12|596.63|594.23|596.84|594.44|596.52|594.12|0
1649704470000|2022-04-11 19:14:30|596.84|594.44|596.74|594.34|596.84|594.44|596.41|594.01|0
1649704480000|2022-04-11 19:14:40|596.63|594.23|596.63|594.23|596.84|594.44|596.63|594.23|0
1649704490000|2022-04-11 19:14:50|596.84|594.44|596.96|594.56|596.96|594.56|596.84|594.44|0
1649704500000|2022-04-11 19:15:00|596.41|594.01|597.06|594.66|597.06|594.66|596.41|594.01|0
1649704510000|2022-04-11 19:15:10|597.5|595.1|597.5|595.1|597.94|595.54|597.5|595.1|0
1649704520000|2022-04-11 19:15:20|597.72|595.32|597.72|595.32|597.72|595.32|597.5|595.1|0
1649704530000|2022-04-11 19:15:30|597.5|595.1|597.94|595.54|597.94|595.54|597.28|594.88|0
1649704540000|2022-04-11 19:15:40|598.16|595.76|598.37|595.97|598.37|595.97|598.16|595.76|0
1649704550000|2022-04-11 19:15:50|598.16|595.76|598.37|595.97|598.37|595.97|598.16|595.76|0
1649704560000|2022-04-11 19:16:00|599.25|596.85|599.47|597.07|599.69|597.29|599.25|596.85|0
1649704570000|2022-04-11 19:16:10|599.91|597.51|599.03|596.63|599.91|597.51|599.03|596.63|0
1649704580000|2022-04-11 19:16:20|598.81|596.41|598.37|595.97|598.81|596.41|598.37|595.97|0
1649704590000|2022-04-11 19:16:30|598.16|595.76|597.06|594.66|598.16|595.76|597.06|594.66|0
1649704600000|2022-04-11 19:16:40|597.5|595.1|597.28|594.88|597.5|595.1|597.28|594.88|0
1649704610000|2022-04-11 19:16:50|597.5|595.1|597.5|595.1|597.5|595.1|597.5|595.1|0
1649704620000|2022-04-11 19:17:00|597.72|595.32|597.72|595.32|597.72|595.32|597.5|595.1|0
1649704630000|2022-04-11 19:17:10|597.28|594.88|597.72|595.32|597.72|595.32|597.28|594.88|0
1649704640000|2022-04-11 19:17:20|597.94|595.54|597.28|594.88|597.94|595.54|597.28|594.88|0
1649704650000|2022-04-11 19:17:30|596.84|594.44|597.06|594.66|597.06|594.66|596.84|594.44|0
1649704660000|2022-04-11 19:17:40|597.28|594.88|597.18|594.78|597.28|594.88|596.84|594.44|0
1649704670000|2022-04-11 19:17:50|596.62|594.22|597.28|594.88|597.28|594.88|596.62|594.22|0
1649704680000|2022-04-11 19:18:00|596.84|594.44|596.84|594.44|597.06|594.66|596.84|594.44|0
1649704690000|2022-04-11 19:18:10|597.06|594.66|597.06|594.66|597.72|595.32|597.06|594.66|0
1649704700000|2022-04-11 19:18:20|596.84|594.44|596.84|594.44|597.06|594.66|596.84|594.44|0
1649704710000|2022-04-11 19:18:30|597.06|594.66|597.5|595.1|597.5|595.1|597.06|594.66|0
1649704720000|2022-04-11 19:18:40|597.28|594.88|597.61|595.21|597.61|595.21|597.28|594.88|0
1649704730000|2022-04-11 19:18:50|598.05|595.65|598.37|595.97|598.37|595.97|597.94|595.54|0
1649704740000|2022-04-11 19:19:00|598.59|596.19|598.59|596.19|598.59|596.19|598.59|596.19|0
1649704750000|2022-04-11 19:19:10|598.81|596.41|598.81|596.41|598.81|596.41|598.59|596.19|0
1649704760000|2022-04-11 19:19:20|598.59|596.19|598.81|596.41|598.81|596.41|598.59|596.19|0
1649704770000|2022-04-11 19:19:30|598.37|595.97|598.59|596.19|598.81|596.41|598.15|595.75|0
1649704780000|2022-04-11 19:19:40|598.81|596.41|599.03|596.63|599.03|596.63|598.81|596.41|0
1649704790000|2022-04-11 19:19:50|598.81|596.41|598.15|595.75|598.81|596.41|598.15|595.75|0
1649704800000|2022-04-11 19:20:00|598.59|596.19|599.36|596.96|599.36|596.96|598.37|595.97|0
1649704810000|2022-04-11 19:20:10|599.47|597.07|598.59|596.19|599.47|597.07|598.59|596.19|0
1649704820000|2022-04-11 19:20:20|598.81|596.41|599.25|596.85|599.25|596.85|598.81|596.41|0
1649704830000|2022-04-11 19:20:30|599.03|596.63|598.81|596.41|599.03|596.63|598.81|596.41|0
1649704840000|2022-04-11 19:20:40|598.59|596.19|598.81|596.41|598.81|596.41|598.59|596.19|0
1649704850000|2022-04-11 19:20:50|599.25|596.85|599.69|597.29|599.69|597.29|599.25|596.85|0
1649704860000|2022-04-11 19:21:00|599.47|597.07|600.12|597.72|600.12|597.72|599.47|597.07|0
1649704870000|2022-04-11 19:21:10|600.34|597.94|600.56|598.16|600.56|598.16|600.34|597.94|0
1649704880000|2022-04-11 19:21:20|600.34|597.94|600.56|598.16|600.56|598.16|600.34|597.94|0
1649704890000|2022-04-11 19:21:30|600.34|597.94|600.34|597.94|600.56|598.16|600.12|597.72|0
1649704900000|2022-04-11 19:21:40|600.46|598.06|599.91|597.51|600.56|598.16|599.91|597.51|0
1649704910000|2022-04-11 19:21:50|599.69|597.29|599.25|596.85|599.69|597.29|599.25|596.85|0
1649704920000|2022-04-11 19:22:00|598.81|596.41|598.81|596.41|599.25|596.85|598.81|596.41|0
1649704930000|2022-04-11 19:22:10|599.03|596.63|599.14|596.74|599.25|596.85|599.03|596.63|0
1649704940000|2022-04-11 19:22:20|599.03|596.63|599.91|597.51|599.91|597.51|599.03|596.63|0
1649704950000|2022-04-11 19:22:30|599.69|597.29|599.91|597.51|599.91|597.51|599.69|597.29|0
1649704960000|2022-04-11 19:22:40|599.8|597.4|599.47|597.07|599.8|597.4|599.47|597.07|0
1649704970000|2022-04-11 19:22:50|599.36|596.96|599.47|597.07|599.47|597.07|599.25|596.85|0
1649704980000|2022-04-11 19:23:00|599.25|596.85|599.47|597.07|599.47|597.07|599.25|596.85|0
1649704990000|2022-04-11 19:23:10|599.69|597.29|599.9|597.5|599.9|597.5|599.69|597.29|0
1649705000000|2022-04-11 19:23:20|599.25|596.85|598.59|596.19|599.25|596.85|598.59|596.19|0
1649705010000|2022-04-11 19:23:30|598.81|596.41|599.03|596.63|599.03|596.63|598.81|596.41|0
1649705020000|2022-04-11 19:23:40|599.25|596.85|599.47|597.07|599.47|597.07|599.25|596.85|0
1649705030000|2022-04-11 19:23:50|599.25|596.85|599.03|596.63|599.25|596.85|599.03|596.63|0
1649705040000|2022-04-11 19:24:00|599.47|597.07|599.69|597.29|599.69|597.29|599.47|597.07|0
1649705050000|2022-04-11 19:24:10|599.36|596.96|600.34|597.94|600.34|597.94|599.36|596.96|0
1649705060000|2022-04-11 19:24:20|600.56|598.16|600.56|598.16|600.56|598.16|600.46|598.06|0
1649705070000|2022-04-11 19:24:30|600.12|597.72|600.46|598.06|600.46|598.06|600.12|597.72|0
1649705080000|2022-04-11 19:24:40|600.56|598.16|600.34|597.94|600.56|598.16|600.34|597.94|0
1649705090000|2022-04-11 19:24:50|600.56|598.16|600.46|598.06|600.56|598.16|600.46|598.06|0
1649705100000|2022-04-11 19:25:00|600.56|598.16|600.89|598.49|600.89|598.49|600.34|597.94|0
1649705110000|2022-04-11 19:25:10|601|598.6|600.56|598.16|601.22|598.82|600.56|598.16|0
1649705120000|2022-04-11 19:25:20|600.34|597.94|600.78|598.38|600.78|598.38|600.12|597.72|0
1649705130000|2022-04-11 19:25:30|601.44|599.04|601.22|598.82|601.44|599.04|601.22|598.82|0
1649705140000|2022-04-11 19:25:40|601.33|598.93|601.44|599.04|601.66|599.26|601.33|598.93|0
1649705150000|2022-04-11 19:25:50|601|598.6|601|598.6|601|598.6|601|598.6|0
1649705160000|2022-04-11 19:26:00|600.24|597.84|601.44|599.04|601.66|599.26|600.24|597.84|0
1649705170000|2022-04-11 19:26:10|601.66|599.26|601.33|598.93|601.66|599.26|601.33|598.93|0
1649705180000|2022-04-11 19:26:20|601.44|599.04|601.66|599.26|601.66|599.26|601.44|599.04|0
1649705190000|2022-04-11 19:26:30|601.44|599.04|601.88|599.48|601.88|599.48|601.44|599.04|0
1649705200000|2022-04-11 19:26:40|602.1|599.7|602.1|599.7|602.31|599.91|602.1|599.7|0
1649705210000|2022-04-11 19:26:50|602.31|599.91|602.65|600.25|602.65|600.25|602.31|599.91|0
1649705220000|2022-04-11 19:27:00|602.75|600.35|602.43|600.03|602.75|600.35|602.1|599.7|0
1649705230000|2022-04-11 19:27:10|602.75|600.35|602.31|599.91|602.75|600.35|602.31|599.91|0
1649705240000|2022-04-11 19:27:20|602.21|599.81|602.21|599.81|602.21|599.81|602.21|599.81|0
1649705250000|2022-04-11 19:27:30|602.31|599.91|602.1|599.7|602.31|599.91|602.1|599.7|0
1649705260000|2022-04-11 19:27:40|602.31|599.91|602.31|599.91|602.31|599.91|602.1|599.7|0
1649705270000|2022-04-11 19:27:50|602.43|600.03|602.75|600.35|602.75|600.35|602.43|600.03|0
1649705280000|2022-04-11 19:28:00|602.53|600.13|602.43|600.03|602.53|600.13|602.43|600.03|0
1649705290000|2022-04-11 19:28:10|602.31|599.91|603.85|601.45|604.07|601.67|602.31|599.91|0
1649705300000|2022-04-11 19:28:20|604.07|601.67|604.73|602.33|604.73|602.33|604.07|601.67|0
1649705310000|2022-04-11 19:28:30|604.95|602.55|604.51|602.11|604.95|602.55|604.51|602.11|0
1649705320000|2022-04-11 19:28:40|604.73|602.33|604.73|602.33|604.73|602.33|604.51|602.11|0
1649705330000|2022-04-11 19:28:50|604.95|602.55|604.84|602.44|604.95|602.55|604.73|602.33|0
1649705340000|2022-04-11 19:29:00|604.95|602.55|604.95|602.55|604.95|602.55|604.95|602.55|0
1649705350000|2022-04-11 19:29:10|605.17|602.77|604.73|602.33|605.17|602.77|604.73|602.33|0
1649705360000|2022-04-11 19:29:20|604.51|602.11|604.29|601.89|604.51|602.11|604.29|601.89|0
1649705370000|2022-04-11 19:29:30|604.07|601.67|603.85|601.45|604.07|601.67|603.85|601.45|0
1649705380000|2022-04-11 19:29:40|604.95|602.55|604.73|602.33|604.95|602.55|604.29|601.89|0
1649705390000|2022-04-11 19:29:50|604.95|602.55|604.62|602.22|604.95|602.55|604.62|602.22|0
1649705400000|2022-04-11 19:30:00|604.73|602.33|604.73|602.33|604.73|602.33|604.73|602.33|0
1649705410000|2022-04-11 19:30:10|605.17|602.77|604.95|602.55|605.17|602.77|604.73|602.33|0
1649705420000|2022-04-11 19:30:20|605.06|602.66|604.73|602.33|605.17|602.77|604.73|602.33|0
1649705430000|2022-04-11 19:30:30|604.62|602.22|604.95|602.55|605.17|602.77|604.62|602.22|0
1649705440000|2022-04-11 19:30:40|604.73|602.33|604.73|602.33|604.73|602.33|604.51|602.11|0
1649705450000|2022-04-11 19:30:50|604.51|602.11|604.73|602.33|604.73|602.33|604.51|602.11|0
1649705460000|2022-04-11 19:31:00|605.17|602.77|604.73|602.33|605.17|602.77|604.73|602.33|0
1649705470000|2022-04-11 19:31:10|604.84|602.44|604.29|601.89|604.84|602.44|604.29|601.89|0
1649705480000|2022-04-11 19:31:20|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1649705490000|2022-04-11 19:31:30|604.29|601.89|604.18|601.78|604.29|601.89|604.07|601.67|0
1649705500000|2022-04-11 19:31:40|604.29|601.89|605.17|602.77|605.17|602.77|604.29|601.89|0
1649705510000|2022-04-11 19:31:50|604.73|602.33|604.95|602.55|604.95|602.55|604.73|602.33|0
1649705520000|2022-04-11 19:32:00|604.51|602.11|604.73|602.33|604.73|602.33|604.51|602.11|0
1649705530000|2022-04-11 19:32:10|604.51|602.11|605.39|602.99|605.39|602.99|604.51|602.11|0
1649705540000|2022-04-11 19:32:20|605.61|603.21|605.83|603.43|605.83|603.43|605.61|603.21|0
1649705550000|2022-04-11 19:32:30|606.48|604.08|606.48|604.08|606.7|604.3|606.48|604.08|0
1649705560000|2022-04-11 19:32:40|606.27|603.87|606.05|603.65|606.27|603.87|606.05|603.65|0
1649705570000|2022-04-11 19:32:50|606.16|603.76|607.36|604.96|607.36|604.96|606.16|603.76|0
1649705580000|2022-04-11 19:33:00|608.02|605.62|609.12|606.72|609.12|606.72|608.02|605.62|0
1649705590000|2022-04-11 19:33:10|608.9|606.5|608.9|606.5|609.12|606.72|608.68|606.28|0
1649705600000|2022-04-11 19:33:20|608.68|606.28|609.34|606.94|609.68|607.28|608.68|606.28|0
1649705610000|2022-04-11 19:33:30|608.9|606.5|608.24|605.84|608.9|606.5|608.24|605.84|0
1649705620000|2022-04-11 19:33:40|608.02|605.62|607.14|604.74|608.02|605.62|607.14|604.74|0
1649705630000|2022-04-11 19:33:50|607.58|605.18|608.02|605.62|608.02|605.62|607.58|605.18|0
1649705640000|2022-04-11 19:34:00|608.24|605.84|608.36|605.96|608.68|606.28|608.24|605.84|0
1649705650000|2022-04-11 19:34:10|608.46|606.06|608.46|606.06|608.46|606.06|608.24|605.84|0
1649705660000|2022-04-11 19:34:20|608.8|606.4|608.9|606.5|608.9|606.5|608.8|606.4|0
1649705670000|2022-04-11 19:34:30|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1649705680000|2022-04-11 19:34:40|608.9|606.5|608.9|606.5|608.9|606.5|608.68|606.28|0
1649705690000|2022-04-11 19:34:50|609.02|606.62|609.56|607.16|609.56|607.16|609.02|606.62|0
1649705700000|2022-04-11 19:35:00|610.01|607.61|610.23|607.83|610.23|607.83|610.01|607.61|0
1649705710000|2022-04-11 19:35:10|610.45|608.05|609.56|607.16|610.45|608.05|609.56|607.16|0
1649705720000|2022-04-11 19:35:20|609.78|607.38|609.12|606.72|609.78|607.38|608.9|606.5|0
1649705730000|2022-04-11 19:35:30|609.56|607.16|609.46|607.06|609.56|607.16|609.46|607.06|0
1649705740000|2022-04-11 19:35:40|609.34|606.94|609.24|606.84|609.34|606.94|609.12|606.72|0
1649705750000|2022-04-11 19:35:50|609.34|606.94|609.34|606.94|609.56|607.16|609.34|606.94|0
1649705760000|2022-04-11 19:36:00|609.78|607.38|610.01|607.61|610.01|607.61|609.78|607.38|0
1649705770000|2022-04-11 19:36:10|610|607.6|610|607.6|610|607.6|609.78|607.38|0
1649705780000|2022-04-11 19:36:20|610.23|607.83|610.67|608.27|610.67|608.27|610.23|607.83|0
1649705790000|2022-04-11 19:36:30|610.45|608.05|610.23|607.83|610.45|608.05|610.23|607.83|0
1649705800000|2022-04-11 19:36:40|610.45|608.05|610.78|608.38|610.78|608.38|610.45|608.05|0
1649705810000|2022-04-11 19:36:50|610.56|608.16|610.23|607.83|610.67|608.27|610.23|607.83|0
1649705820000|2022-04-11 19:37:00|610.45|608.05|610.67|608.27|610.67|608.27|610.45|608.05|0
1649705830000|2022-04-11 19:37:10|610.78|608.38|610.89|608.49|610.89|608.49|610.67|608.27|0
1649705840000|2022-04-11 19:37:20|610.67|608.27|609.78|607.38|610.67|608.27|609.78|607.38|0
1649705850000|2022-04-11 19:37:30|610|607.6|610|607.6|610|607.6|609.78|607.38|0
1649705860000|2022-04-11 19:37:40|610.22|607.82|610.22|607.82|610.22|607.82|610.12|607.72|0
1649705870000|2022-04-11 19:37:50|610|607.6|610.45|608.05|610.45|608.05|609.78|607.38|0
1649705880000|2022-04-11 19:38:00|611|608.6|610.56|608.16|611|608.6|610.56|608.16|0
1649705890000|2022-04-11 19:38:10|610.89|608.49|610.89|608.49|610.89|608.49|610.67|608.27|0
1649705900000|2022-04-11 19:38:20|611|608.6|611|608.6|611|608.6|611|608.6|0
1649705910000|2022-04-11 19:38:30|610.67|608.27|610.45|608.05|610.67|608.27|610.22|607.82|0
1649705920000|2022-04-11 19:38:40|610|607.6|610.45|608.05|610.45|608.05|610|607.6|0
1649705930000|2022-04-11 19:38:50|610.34|607.94|610.22|607.82|610.45|608.05|610.22|607.82|0
1649705940000|2022-04-11 19:39:00|610.45|608.05|610.22|607.82|610.45|608.05|610.22|607.82|0
1649705950000|2022-04-11 19:39:10|609.78|607.38|609.12|606.72|609.78|607.38|609.12|606.72|0
1649705960000|2022-04-11 19:39:20|608.24|605.84|608.24|605.84|608.24|605.84|608.24|605.84|0
1649705970000|2022-04-11 19:39:30|608.46|606.06|609.34|606.94|609.34|606.94|608.46|606.06|0
1649705980000|2022-04-11 19:39:40|608.9|606.5|608.46|606.06|608.9|606.5|608.24|605.84|0
1649705990000|2022-04-11 19:39:50|608.24|605.84|608.24|605.84|608.24|605.84|608.24|605.84|0
1649706000000|2022-04-11 19:40:00|608.46|606.06|608.46|606.06|608.68|606.28|608.24|605.84|0
1649706010000|2022-04-11 19:40:10|608.02|605.62|607.36|604.96|608.24|605.84|607.36|604.96|0
1649706020000|2022-04-11 19:40:20|606.92|604.52|606.7|604.3|607.04|604.64|606.7|604.3|0
1649706030000|2022-04-11 19:40:30|606.92|604.52|607.04|604.64|607.14|604.74|606.92|604.52|0
1649706040000|2022-04-11 19:40:40|606.7|604.3|606.7|604.3|606.7|604.3|606.26|603.86|0
1649706050000|2022-04-11 19:40:50|606.26|603.86|606.26|603.86|606.26|603.86|606.16|603.76|0
1649706060000|2022-04-11 19:41:00|606.92|604.52|606.7|604.3|606.92|604.52|606.7|604.3|0
1649706070000|2022-04-11 19:41:10|606.04|603.64|606.26|603.86|606.26|603.86|606.04|603.64|0
1649706080000|2022-04-11 19:41:20|607.14|604.74|607.36|604.96|607.8|605.4|607.14|604.74|0
1649706090000|2022-04-11 19:41:30|606.92|604.52|607.36|604.96|607.36|604.96|606.92|604.52|0
1649706100000|2022-04-11 19:41:40|607.26|604.86|608.24|605.84|608.24|605.84|607.14|604.74|0
1649706110000|2022-04-11 19:41:50|608.9|606.5|608.46|606.06|608.9|606.5|608.46|606.06|0
1649706120000|2022-04-11 19:42:00|608.68|606.28|609.12|606.72|609.12|606.72|608.68|606.28|0
1649706130000|2022-04-11 19:42:10|608.68|606.28|609.12|606.72|609.12|606.72|608.68|606.28|0
1649706140000|2022-04-11 19:42:20|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1649706150000|2022-04-11 19:42:30|609.78|607.38|610.66|608.26|610.66|608.26|609.78|607.38|0
1649706160000|2022-04-11 19:42:40|610.44|608.04|610.22|607.82|610.44|608.04|610.22|607.82|0
1649706170000|2022-04-11 19:42:50|610|607.6|610.22|607.82|610.22|607.82|610|607.6|0
1649706180000|2022-04-11 19:43:00|610.44|608.04|609.78|607.38|610.44|608.04|609.78|607.38|0
1649706190000|2022-04-11 19:43:10|610.22|607.82|610.66|608.26|610.66|608.26|610|607.6|0
1649706200000|2022-04-11 19:43:20|610.44|608.04|610|607.6|610.44|608.04|610|607.6|0
1649706210000|2022-04-11 19:43:30|610.22|607.82|610.22|607.82|610.22|607.82|610|607.6|0
1649706220000|2022-04-11 19:43:40|610.12|607.72|610|607.6|610.12|607.72|609.78|607.38|0
1649706230000|2022-04-11 19:43:50|610.22|607.82|610.44|608.04|610.44|608.04|610.22|607.82|0
1649706240000|2022-04-11 19:44:00|610.22|607.82|610.78|608.38|610.78|608.38|610.22|607.82|0
1649706250000|2022-04-11 19:44:10|610.88|608.48|610.66|608.26|611|608.6|610.66|608.26|0
1649706260000|2022-04-11 19:44:20|610.56|608.16|608.9|606.5|610.56|608.16|608.9|606.5|0
1649706270000|2022-04-11 19:44:30|608.68|606.28|609.78|607.38|609.78|607.38|608.68|606.28|0
1649706280000|2022-04-11 19:44:40|609.56|607.16|610.44|608.04|610.44|608.04|609.56|607.16|0
1649706290000|2022-04-11 19:44:50|610.22|607.82|609.56|607.16|610.22|607.82|609.56|607.16|0
1649706300000|2022-04-11 19:45:00|609.78|607.38|610.44|608.04|610.44|608.04|609.78|607.38|0
1649706310000|2022-04-11 19:45:10|610.66|608.26|611.33|608.93|611.99|609.59|610.66|608.26|0
1649706320000|2022-04-11 19:45:20|610.66|608.26|609.34|606.94|610.66|608.26|609.34|606.94|0
1649706330000|2022-04-11 19:45:30|609.68|607.28|610.22|607.82|610.22|607.82|609.68|607.28|0
1649706340000|2022-04-11 19:45:40|610.88|608.48|612.21|609.81|612.21|609.81|610.88|608.48|0
1649706350000|2022-04-11 19:45:50|611.88|609.48|611.55|609.15|611.99|609.59|611.55|609.15|0
1649706360000|2022-04-11 19:46:00|611.66|609.26|611.55|609.15|611.66|609.26|611.55|609.15|0
1649706370000|2022-04-11 19:46:10|611.77|609.37|611.33|608.93|611.77|609.37|611.1|608.7|0
1649706380000|2022-04-11 19:46:20|611.1|608.7|611.99|609.59|611.99|609.59|611.1|608.7|0
1649706390000|2022-04-11 19:46:30|611.77|609.37|611.55|609.15|611.99|609.59|611.55|609.15|0
1649706400000|2022-04-11 19:46:40|611.77|609.37|611.44|609.04|611.77|609.37|611.44|609.04|0
1649706410000|2022-04-11 19:46:50|611.33|608.93|611.99|609.59|611.99|609.59|611.33|608.93|0
1649706420000|2022-04-11 19:47:00|612.21|609.81|612.21|609.81|612.21|609.81|611.99|609.59|0
1649706430000|2022-04-11 19:47:10|611.99|609.59|612.21|609.81|612.21|609.81|611.99|609.59|0
1649706440000|2022-04-11 19:47:20|612.87|610.47|612.87|610.47|612.87|610.47|612.43|610.03|0
1649706450000|2022-04-11 19:47:30|612.43|610.03|610.22|607.82|612.43|610.03|610.22|607.82|0
1649706460000|2022-04-11 19:47:40|610|607.6|611.55|609.15|611.77|609.37|610|607.6|0
1649706470000|2022-04-11 19:47:50|611.32|608.92|610.88|608.48|611.55|609.15|610.88|608.48|0
1649706480000|2022-04-11 19:48:00|611.32|608.92|610|607.6|611.32|608.92|610|607.6|0
1649706490000|2022-04-11 19:48:10|610.66|608.26|609.34|606.94|610.66|608.26|609.34|606.94|0
1649706500000|2022-04-11 19:48:20|608.9|606.5|609.12|606.72|609.34|606.94|608.9|606.5|0
1649706510000|2022-04-11 19:48:30|609.56|607.16|610.25|607.85|610.25|607.85|609.56|607.16|0
1649706520000|2022-04-11 19:48:40|610.03|607.63|610.47|608.07|610.47|608.07|610.03|607.63|0
1649706530000|2022-04-11 19:48:50|609.8|607.4|610.03|607.63|610.25|607.85|609.8|607.4|0
1649706540000|2022-04-11 19:49:00|609.8|607.4|610.25|607.85|610.25|607.85|609.8|607.4|0
1649706550000|2022-04-11 19:49:10|610.03|607.63|610.36|607.96|610.36|607.96|610.03|607.63|0
1649706560000|2022-04-11 19:49:20|611.13|608.73|611.13|608.73|611.13|608.73|610.91|608.51|0
1649706570000|2022-04-11 19:49:30|611.35|608.95|611.57|609.17|611.57|609.17|611.35|608.95|0
1649706580000|2022-04-11 19:49:40|611.35|608.95|611.57|609.17|611.79|609.39|611.35|608.95|0
1649706590000|2022-04-11 19:49:50|611.35|608.95|611.57|609.17|611.57|609.17|611.35|608.95|0
1649706600000|2022-04-11 19:50:00|609.8|607.4|608.7|606.3|610.25|607.85|608.7|606.3|0
1649706610000|2022-04-11 19:50:10|608.48|606.08|610.02|607.62|610.02|607.62|608.48|606.08|0
1649706620000|2022-04-11 19:50:20|609.58|607.18|608.92|606.52|609.58|607.18|608.92|606.52|0
1649706630000|2022-04-11 19:50:30|608.04|605.64|608.92|606.52|608.92|606.52|608.04|605.64|0
1649706640000|2022-04-11 19:50:40|609.36|606.96|610.8|608.4|610.91|608.51|609.36|606.96|0
1649706650000|2022-04-11 19:50:50|610.47|608.07|610.25|607.85|610.47|608.07|609.58|607.18|0
1649706660000|2022-04-11 19:51:00|610.47|608.07|609.36|606.96|610.91|608.51|609.36|606.96|0
1649706670000|2022-04-11 19:51:10|610.25|607.85|611.35|608.95|611.35|608.95|610.25|607.85|0
1649706680000|2022-04-11 19:51:20|611.57|609.17|611.24|608.84|611.57|609.17|611.24|608.84|0
1649706690000|2022-04-11 19:51:30|611.57|609.17|612.57|610.17|612.57|610.17|611.57|609.17|0
1649706700000|2022-04-11 19:51:40|612.23|609.83|612.9|610.5|612.9|610.5|612.23|609.83|0
1649706710000|2022-04-11 19:51:50|612.67|610.27|613.12|610.72|613.12|610.72|612.67|610.27|0
1649706720000|2022-04-11 19:52:00|612.9|610.5|612.9|610.5|613.56|611.16|612.9|610.5|0
1649706730000|2022-04-11 19:52:10|612.67|610.27|613.34|610.94|613.34|610.94|612.67|610.27|0
1649706740000|2022-04-11 19:52:20|613.78|611.38|613.78|611.38|613.78|611.38|613.78|611.38|0
1649706750000|2022-04-11 19:52:30|613.56|611.16|614|611.6|614.22|611.82|613.56|611.16|0
1649706760000|2022-04-11 19:52:40|614.22|611.82|614|611.6|614.22|611.82|614|611.6|0
1649706770000|2022-04-11 19:52:50|613.56|611.16|614|611.6|614.22|611.82|613.56|611.16|0
1649706780000|2022-04-11 19:53:00|614.22|611.82|614.22|611.82|614.22|611.82|614|611.6|0
1649706790000|2022-04-11 19:53:10|613.34|610.94|613.12|610.72|613.34|610.94|613.12|610.72|0
1649706800000|2022-04-11 19:53:20|613.34|610.94|612.67|610.27|613.34|610.94|612.67|610.27|0
1649706810000|2022-04-11 19:53:30|614.22|611.82|614.22|611.82|614.22|611.82|614.22|611.82|0
1649706820000|2022-04-11 19:53:40|614|611.6|613.78|611.38|614|611.6|613.56|611.16|0
1649706830000|2022-04-11 19:53:50|614|611.6|614.66|612.26|614.66|612.26|614|611.6|0
1649706840000|2022-04-11 19:54:00|614.44|612.04|614.22|611.82|614.44|612.04|614|611.6|0
1649706850000|2022-04-11 19:54:10|614.44|612.04|614.66|612.26|614.66|612.26|614.22|611.82|0
1649706860000|2022-04-11 19:54:20|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1649706870000|2022-04-11 19:54:30|614.66|612.26|615.55|613.15|615.55|613.15|614.66|612.26|0
1649706880000|2022-04-11 19:54:40|616.21|613.81|616.43|614.03|616.43|614.03|616.21|613.81|0
1649706890000|2022-04-11 19:54:50|616.21|613.81|616.43|614.03|616.43|614.03|616.21|613.81|0
1649706900000|2022-04-11 19:55:00|615.99|613.59|617.1|614.7|617.1|614.7|615.99|613.59|0
1649706910000|2022-04-11 19:55:10|617.32|614.92|617.32|614.92|617.32|614.92|617.32|614.92|0
1649706920000|2022-04-11 19:55:20|617.54|615.14|617.32|614.92|617.54|615.14|617.32|614.92|0
1649706930000|2022-04-11 19:55:30|617.54|615.14|616.43|614.03|617.54|615.14|616.43|614.03|0
1649706940000|2022-04-11 19:55:40|615.99|613.59|615.77|613.37|615.99|613.59|615.55|613.15|0
1649706950000|2022-04-11 19:55:50|616.66|614.26|615.77|613.37|616.66|614.26|615.33|612.93|0
1649706960000|2022-04-11 19:56:00|616.43|614.03|616.88|614.48|616.88|614.48|616.43|614.03|0
1649706970000|2022-04-11 19:56:10|616.66|614.26|617.1|614.7|617.1|614.7|616.66|614.26|0
1649706980000|2022-04-11 19:56:20|617.32|614.92|617.32|614.92|617.32|614.92|617.32|614.92|0
1649706990000|2022-04-11 19:56:30|616.66|614.26|616.43|614.03|616.88|614.48|616.21|613.81|0
1649707000000|2022-04-11 19:56:40|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1649707010000|2022-04-11 19:56:50|615.55|613.15|614.88|612.48|615.55|613.15|614.88|612.48|0
1649707020000|2022-04-11 19:57:00|614.66|612.26|616.88|614.48|616.88|614.48|614.66|612.26|0
1649707030000|2022-04-11 19:57:10|616.21|613.81|615.77|613.37|616.21|613.81|615.55|613.15|0
1649707040000|2022-04-11 19:57:20|615.33|612.93|615.33|612.93|615.33|612.93|615.11|612.71|0
1649707050000|2022-04-11 19:57:30|615.11|612.71|614.88|612.48|615.33|612.93|614.88|612.48|0
1649707060000|2022-04-11 19:57:40|614.44|612.04|614.88|612.48|614.88|612.48|614.44|612.04|0
1649707070000|2022-04-11 19:57:50|615.33|612.93|615.11|612.71|615.77|613.37|615.11|612.71|0
1649707080000|2022-04-11 19:58:00|615.55|613.15|615.55|613.15|615.55|613.15|615.55|613.15|0
1649707090000|2022-04-11 19:58:10|615.33|612.93|614.88|612.48|615.33|612.93|614.66|612.26|0
1649707100000|2022-04-11 19:58:20|614.66|612.26|614.44|612.04|614.66|612.26|614.22|611.82|0
1649707110000|2022-04-11 19:58:30|615.33|612.93|615.55|613.15|615.55|613.15|615.33|612.93|0
1649707120000|2022-04-11 19:58:40|615.33|612.93|615.33|612.93|615.99|613.59|615.33|612.93|0
1649707130000|2022-04-11 19:58:50|615.55|613.15|615.55|613.15|615.55|613.15|614.44|612.04|0
1649707140000|2022-04-11 19:59:00|614.88|612.48|613.56|611.16|614.88|612.48|613.34|610.94|0
1649707150000|2022-04-11 19:59:10|615.11|612.71|615.77|613.37|615.99|613.59|615.11|612.71|0
1649707160000|2022-04-11 19:59:20|616.21|613.81|616.43|614.03|616.65|614.25|615.99|613.59|0
1649707170000|2022-04-11 19:59:30|615.33|612.93|614.22|611.82|615.33|612.93|614.22|611.82|0
1649707180000|2022-04-11 19:59:40|613.56|611.16|613.78|611.38|613.78|611.38|613.56|611.16|0
1649707190000|2022-04-11 19:59:50|613.34|610.94|611.79|609.39|613.34|610.94|611.57|609.17|0
1649707210000|2022-04-11 20:00:10|614.22|611.82|615.1|612.7|615.1|612.7|614.22|611.82|0
1649707220000|2022-04-11 20:00:20|614.88|612.48|615.33|612.93|615.33|612.93|614.66|612.26|0
1649707230000|2022-04-11 20:00:30|613.11|610.71|612.01|609.61|613.34|610.94|612.01|609.61|0
1649707240000|2022-04-11 20:00:40|612.45|610.05|612.45|610.05|612.45|610.05|612.01|609.61|0
1649707250000|2022-04-11 20:00:50|612.01|609.61|612.45|610.05|612.45|610.05|612.01|609.61|0
1649707260000|2022-04-11 20:01:00|612.67|610.27|612.89|610.49|612.89|610.49|612.67|610.27|0
1649707270000|2022-04-11 20:01:10|613.11|610.71|613.11|610.71|613.11|610.71|613.11|610.71|0
1649707280000|2022-04-11 20:01:20|612.89|610.49|612.89|610.49|612.89|610.49|612.89|610.49|0
1649707290000|2022-04-11 20:01:30|612.67|610.27|613.11|610.71|613.34|610.94|612.67|610.27|0
1649707300000|2022-04-11 20:01:40|612.89|610.49|612.89|610.49|613.11|610.71|612.89|610.49|0
1649707310000|2022-04-11 20:01:50|613.34|610.94|613.78|611.38|613.78|611.38|613.11|610.71|0
1649707320000|2022-04-11 20:02:00|614.44|612.04|614.66|612.26|614.66|612.26|614.44|612.04|0
1649707330000|2022-04-11 20:02:10|614.6|612.2|614.71|612.31|614.71|612.31|614.6|612.2|0
1649707340000|2022-04-11 20:02:20|614.93|612.53|614.93|612.53|615.15|612.75|614.93|612.53|0
1649707350000|2022-04-11 20:02:30|615.15|612.75|615.05|612.65|615.27|612.87|614.71|612.31|0
1649707360000|2022-04-11 20:02:40|615.27|612.87|615.49|613.09|615.49|613.09|615.27|612.87|0
1649707370000|2022-04-11 20:02:50|615.05|612.65|614.83|612.43|615.17|612.77|614.83|612.43|0
1649707380000|2022-04-11 20:03:00|615.27|612.87|615.71|613.31|615.71|613.31|615.27|612.87|0
1649707390000|2022-04-11 20:03:10|615.93|613.53|615.49|613.09|616.16|613.76|615.49|613.09|0
1649707400000|2022-04-11 20:03:20|615.71|613.31|615.93|613.53|615.93|613.53|615.71|613.31|0
1649707410000|2022-04-11 20:03:30|616.16|613.76|615.71|613.31|616.16|613.76|615.71|613.31|0
1649707420000|2022-04-11 20:03:40|615.39|612.99|615.27|612.87|615.39|612.99|615.27|612.87|0
1649707430000|2022-04-11 20:03:50|615.71|613.31|615.49|613.09|615.71|613.31|615.49|613.09|0
1649707440000|2022-04-11 20:04:00|615.93|613.53|616.16|613.76|616.16|613.76|615.93|613.53|0
1649707450000|2022-04-11 20:04:10|616.27|613.87|615.93|613.53|616.38|613.98|615.93|613.53|0
1649707460000|2022-04-11 20:04:20|616.05|613.65|615.93|613.53|616.05|613.65|615.93|613.53|0
1649707470000|2022-04-11 20:04:30|616.16|613.76|615.93|613.53|616.16|613.76|615.93|613.53|0
1649707480000|2022-04-11 20:04:40|615.71|613.31|615.93|613.53|615.93|613.53|615.71|613.31|0
1649707490000|2022-04-11 20:04:50|616.16|613.76|616.38|613.98|616.38|613.98|616.16|613.76|0
1649707500000|2022-04-11 20:05:00|616.16|613.76|615.49|613.09|616.16|613.76|615.49|613.09|0
1649707510000|2022-04-11 20:05:10|615.71|613.31|615.83|613.43|615.93|613.53|615.71|613.31|0
1649707520000|2022-04-11 20:05:20|615.93|613.53|615.49|613.09|615.93|613.53|615.49|613.09|0
1649707530000|2022-04-11 20:05:30|615.93|613.53|615.49|613.09|615.93|613.53|615.49|613.09|0
1649707540000|2022-04-11 20:05:40|615.71|613.31|615.49|613.09|615.71|613.31|615.49|613.09|0
1649707550000|2022-04-11 20:05:50|615.27|612.87|615.27|612.87|615.27|612.87|615.05|612.65|0
1649707560000|2022-04-11 20:06:00|615.49|613.09|615.27|612.87|615.49|613.09|615.27|612.87|0
1649707570000|2022-04-11 20:06:10|615.05|612.65|615.27|612.87|615.27|612.87|615.05|612.65|0
1649707580000|2022-04-11 20:06:20|615.05|612.65|615.05|612.65|615.05|612.65|615.05|612.65|0
1649707590000|2022-04-11 20:06:30|615.27|612.87|615.05|612.65|615.27|612.87|615.05|612.65|0
1649707600000|2022-04-11 20:06:40|615.16|612.76|615.05|612.65|615.16|612.76|615.05|612.65|0
1649707610000|2022-04-11 20:06:50|614.83|612.43|614.83|612.43|615.05|612.65|614.83|612.43|0
1649707620000|2022-04-11 20:07:00|615.05|612.65|615.05|612.65|615.05|612.65|615.05|612.65|0
1649707630000|2022-04-11 20:07:10|615.27|612.87|615.05|612.65|615.27|612.87|615.05|612.65|0
1649707640000|2022-04-11 20:07:20|615.27|612.87|615.71|613.31|615.71|613.31|615.27|612.87|0
1649707650000|2022-04-11 20:07:30|615.27|612.87|615.05|612.65|615.39|612.99|615.05|612.65|0
1649707660000|2022-04-11 20:07:40|614.83|612.43|615.05|612.65|615.05|612.65|614.83|612.43|0
1649707670000|2022-04-11 20:07:50|614.83|612.43|614.83|612.43|614.83|612.43|614.83|612.43|0
1649707680000|2022-04-11 20:08:00|614.61|612.21|614.39|611.99|614.61|612.21|614.39|611.99|0
1649707690000|2022-04-11 20:08:10|614.17|611.77|613.95|611.55|614.39|611.99|613.95|611.55|0
1649707710000|2022-04-11 20:08:30|613.72|611.32|613.95|611.55|613.95|611.55|613.72|611.32|0
1649707730000|2022-04-11 20:08:50|614.17|611.77|613.95|611.55|614.17|611.77|613.95|611.55|0
1649707740000|2022-04-11 20:09:00|613.84|611.44|613.72|611.32|613.95|611.55|613.72|611.32|0
1649707750000|2022-04-11 20:09:10|613.5|611.1|613.72|611.32|613.72|611.32|613.5|611.1|0
1649707760000|2022-04-11 20:09:20|613.5|611.1|613.84|611.44|613.95|611.55|613.5|611.1|0
1649707770000|2022-04-11 20:09:30|613.95|611.55|613.95|611.55|613.95|611.55|613.72|611.32|0
1649707780000|2022-04-11 20:09:40|613.72|611.32|613.72|611.32|613.95|611.55|613.72|611.32|0
1649707790000|2022-04-11 20:09:50|613.5|611.1|613.5|611.1|613.5|611.1|613.5|611.1|0
1649707800000|2022-04-11 20:10:00|613.72|611.32|612.4|610|613.72|611.32|612.4|610|0
1649707810000|2022-04-11 20:10:10|612.18|609.78|612.4|610|612.4|610|612.18|609.78|0
1649707830000|2022-04-11 20:10:30|612.62|610.22|612.62|610.22|612.62|610.22|612.62|610.22|0
1649707840000|2022-04-11 20:10:40|612.4|610|612.4|610|612.4|610|612.4|610|0
1649707850000|2022-04-11 20:10:50|612.62|610.22|612.62|610.22|612.62|610.22|612.62|610.22|0
1649707870000|2022-04-11 20:11:10|612.84|610.44|612.84|610.44|612.84|610.44|612.62|610.22|0
1649707880000|2022-04-11 20:11:20|613.06|610.66|612.96|610.56|613.06|610.66|612.96|610.56|0
1649707890000|2022-04-11 20:11:30|612.84|610.44|611.96|609.56|612.84|610.44|611.96|609.56|0
1649707900000|2022-04-11 20:11:40|612.18|609.78|612.18|609.78|612.18|609.78|611.96|609.56|0
1649707930000|2022-04-11 20:12:10|611.96|609.56|611.96|609.56|612.18|609.78|611.96|609.56|0
1649707950000|2022-04-11 20:12:30|611.74|609.34|611.74|609.34|611.74|609.34|611.74|609.34|0
1649707960000|2022-04-11 20:12:40|611.52|609.12|611.52|609.12|611.52|609.12|611.52|609.12|0
1649707970000|2022-04-11 20:12:50|611.74|609.34|611.74|609.34|611.74|609.34|611.74|609.34|0
1649707990000|2022-04-11 20:13:10|611.52|609.12|611.74|609.34|611.96|609.56|611.52|609.12|0
1649708000000|2022-04-11 20:13:20|611.63|609.23|611.63|609.23|611.63|609.23|611.63|609.23|0
1649708010000|2022-04-11 20:13:30|611.52|609.12|612.4|610|612.4|610|611.52|609.12|0
1649708020000|2022-04-11 20:13:40|612.62|610.22|612.84|610.44|612.84|610.44|612.62|610.22|0
1649708030000|2022-04-11 20:13:50|612.62|610.22|612.62|610.22|612.62|610.22|612.4|610|0
1649708040000|2022-04-11 20:14:00|612.84|610.44|613.18|610.78|613.18|610.78|612.84|610.44|0
1649708050000|2022-04-11 20:14:10|613.28|610.88|613.5|611.1|613.5|611.1|612.62|610.22|0
1649708060000|2022-04-11 20:14:20|613.72|611.32|613.94|611.54|613.94|611.54|613.5|611.1|0
1649708070000|2022-04-11 20:14:30|613.72|611.32|613.72|611.32|613.94|611.54|613.72|611.32|0
1649708080000|2022-04-11 20:14:40|613.62|611.22|614.16|611.76|614.16|611.76|613.5|611.1|0
1649708090000|2022-04-11 20:14:50|614.39|611.99|614.61|612.21|614.61|612.21|614.39|611.99|0
1649708110000|2022-04-11 20:15:10|614.59|611.79|614.81|612.01|614.81|612.01|614.59|611.79|0
1649708120000|2022-04-11 20:15:20|614.59|611.79|614.26|611.46|614.59|611.79|614.26|611.46|0
1649708130000|2022-04-11 20:15:30|614.14|611.34|614.14|611.34|614.14|611.34|614.14|611.34|0
1649708140000|2022-04-11 20:15:40|614.36|611.56|614.36|611.56|614.36|611.56|614.36|611.56|0
1649708150000|2022-04-11 20:15:50|614.14|611.34|614.14|611.34|614.14|611.34|614.14|611.34|0
1649708200000|2022-04-11 20:16:40|614.36|611.56|614.36|611.56|614.36|611.56|614.36|611.56|0
1649708210000|2022-04-11 20:16:50|614.14|611.34|614.14|611.34|614.14|611.34|614.14|611.34|0
1649708220000|2022-04-11 20:17:00|614.04|611.24|614.14|611.34|614.14|611.34|614.04|611.24|0
1649708270000|2022-04-11 20:17:50|613.92|611.12|613.92|611.12|613.92|611.12|613.92|611.12|0
1649708300000|2022-04-11 20:18:20|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649708310000|2022-04-11 20:18:30|613.26|610.46|613.26|610.46|613.26|610.46|613.26|610.46|0
1649708320000|2022-04-11 20:18:40|613.48|610.68|613.7|610.9|613.7|610.9|613.48|610.68|0
1649708350000|2022-04-11 20:19:10|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649708360000|2022-04-11 20:19:20|613.26|610.46|613.48|610.68|613.48|610.68|613.26|610.46|0
1649708390000|2022-04-11 20:19:50|614.36|611.56|614.36|611.56|614.36|611.56|614.36|611.56|0
1649708400000|2022-04-11 20:20:00|614.14|611.34|614.14|611.34|614.14|611.34|614.04|611.24|0
1649708410000|2022-04-11 20:20:10|613.92|611.12|613.92|611.12|613.92|611.12|613.92|611.12|0
1649708420000|2022-04-11 20:20:20|614.14|611.34|614.14|611.34|614.14|611.34|614.14|611.34|0
1649708450000|2022-04-11 20:20:50|614.36|611.56|614.36|611.56|614.36|611.56|614.36|611.56|0
1649708460000|2022-04-11 20:21:00|614.14|611.34|614.36|611.56|614.36|611.56|614.14|611.34|0
1649708490000|2022-04-11 20:21:30|614.58|611.78|614.58|611.78|614.58|611.78|614.36|611.56|0
1649708520000|2022-04-11 20:22:00|614.81|612.01|615.03|612.23|615.03|612.23|614.81|612.01|0
1649708530000|2022-04-11 20:22:10|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1649708550000|2022-04-11 20:22:30|614.92|612.12|615.03|612.23|615.03|612.23|614.92|612.12|0
1649708560000|2022-04-11 20:22:40|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1649708570000|2022-04-11 20:22:50|614.92|612.12|615.03|612.23|615.03|612.23|614.92|612.12|0
1649708600000|2022-04-11 20:23:20|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1649708610000|2022-04-11 20:23:30|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1649708620000|2022-04-11 20:23:40|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1649708630000|2022-04-11 20:23:50|615.36|612.56|615.47|612.67|615.47|612.67|615.36|612.56|0
1649708640000|2022-04-11 20:24:00|615.36|612.56|615.36|612.56|615.36|612.56|615.36|612.56|0
1649708650000|2022-04-11 20:24:10|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1649708660000|2022-04-11 20:24:20|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1649708700000|2022-04-11 20:25:00|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1649708710000|2022-04-11 20:25:10|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1649708730000|2022-04-11 20:25:30|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1649708750000|2022-04-11 20:25:50|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1649708760000|2022-04-11 20:26:00|615.36|612.56|615.25|612.45|615.36|612.56|615.25|612.45|0
1649708770000|2022-04-11 20:26:10|615.03|612.23|615.25|612.45|615.25|612.45|615.03|612.23|0
1649708780000|2022-04-11 20:26:20|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1649708790000|2022-04-11 20:26:30|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1649708810000|2022-04-11 20:26:50|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1649708880000|2022-04-11 20:28:00|615.02|612.22|615.25|612.45|615.25|612.45|615.02|612.22|0
1649708920000|2022-04-11 20:28:40|615.47|612.67|615.69|612.89|615.69|612.89|615.47|612.67|0
1649708950000|2022-04-11 20:29:10|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1649708960000|2022-04-11 20:29:20|615.69|612.89|615.69|612.89|615.69|612.89|615.69|612.89|0
1649708980000|2022-04-11 20:29:40|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1649709000000|2022-04-11 20:30:00|615.69|612.89|615.91|613.11|615.91|613.11|615.69|612.89|0
1649709010000|2022-04-11 20:30:10|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1649709020000|2022-04-11 20:30:20|616.35|613.55|616.57|613.77|616.57|613.77|616.35|613.55|0
1649709030000|2022-04-11 20:30:30|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1649709040000|2022-04-11 20:30:40|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1649709050000|2022-04-11 20:30:50|615.69|612.89|615.47|612.67|615.69|612.89|615.47|612.67|0
1649709060000|2022-04-11 20:31:00|615.69|612.89|615.69|612.89|615.69|612.89|615.69|612.89|0
1649709070000|2022-04-11 20:31:10|615.91|613.11|615.69|612.89|615.91|613.11|615.69|612.89|0
1649709110000|2022-04-11 20:31:50|615.91|613.11|616.13|613.33|616.13|613.33|615.91|613.11|0
1649709120000|2022-04-11 20:32:00|615.91|613.11|615.69|612.89|615.91|613.11|615.69|612.89|0
1649709140000|2022-04-11 20:32:20|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1649709180000|2022-04-11 20:33:00|616.13|613.33|616.35|613.55|616.35|613.55|616.13|613.33|0
1649709190000|2022-04-11 20:33:10|616.57|613.77|616.57|613.77|616.57|613.77|616.57|613.77|0
1649709200000|2022-04-11 20:33:20|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1649709210000|2022-04-11 20:33:30|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1649709220000|2022-04-11 20:33:40|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1649709240000|2022-04-11 20:34:00|616.57|613.77|616.57|613.77|616.57|613.77|616.57|613.77|0
1649709250000|2022-04-11 20:34:10|615.91|613.11|615.91|613.11|615.91|613.11|615.69|612.89|0
1649709300000|2022-04-11 20:35:00|615.69|612.89|615.69|612.89|615.69|612.89|615.69|612.89|0
1649709310000|2022-04-11 20:35:10|615.47|612.67|615.24|612.44|615.47|612.67|615.24|612.44|0
1649709410000|2022-04-11 20:36:50|615.02|612.22|615.24|612.44|615.24|612.44|615.02|612.22|0
1649709440000|2022-04-11 20:37:20|615.14|612.34|615.24|612.44|615.24|612.44|615.14|612.34|0
1649709470000|2022-04-11 20:37:50|615.46|612.66|615.46|612.66|615.46|612.66|615.46|612.66|0
1649709480000|2022-04-11 20:38:00|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1649709500000|2022-04-11 20:38:20|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1649709530000|2022-04-11 20:38:50|614.36|611.56|614.36|611.56|614.36|611.56|614.36|611.56|0
1649709540000|2022-04-11 20:39:00|614.14|611.34|613.92|611.12|614.14|611.34|613.92|611.12|0
1649709550000|2022-04-11 20:39:10|614.14|611.34|613.7|610.9|614.14|611.34|613.7|610.9|0
1649709570000|2022-04-11 20:39:30|613.48|610.68|613.7|610.9|613.7|610.9|613.48|610.68|0
1649709590000|2022-04-11 20:39:50|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649709600000|2022-04-11 20:40:00|613.26|610.46|613.48|610.68|613.48|610.68|613.26|610.46|0
1649709610000|2022-04-11 20:40:10|613.7|610.9|613.92|611.12|613.92|611.12|613.7|610.9|0
1649709620000|2022-04-11 20:40:20|613.7|610.9|613.7|610.9|613.7|610.9|613.7|610.9|0
1649709640000|2022-04-11 20:40:40|613.92|611.12|613.7|610.9|613.92|611.12|613.7|610.9|0
1649709650000|2022-04-11 20:40:50|613.48|610.68|613.59|610.79|613.59|610.79|613.48|610.68|0
1649709660000|2022-04-11 20:41:00|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649709680000|2022-04-11 20:41:20|613.59|610.79|613.7|610.9|613.7|610.9|613.59|610.79|0
1649709710000|2022-04-11 20:41:50|613.26|610.46|613.26|610.46|613.26|610.46|613.26|610.46|0
1649709730000|2022-04-11 20:42:10|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649709740000|2022-04-11 20:42:20|613.7|610.9|613.7|610.9|613.7|610.9|613.7|610.9|0
1649709760000|2022-04-11 20:42:40|613.48|610.68|613.7|610.9|613.7|610.9|613.48|610.68|0
1649709780000|2022-04-11 20:43:00|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649709790000|2022-04-11 20:43:10|614.05|611.25|614.11|611.31|614.11|611.31|614.05|611.25|0
1649709800000|2022-04-11 20:43:20|614.33|611.53|614.11|611.31|614.33|611.53|614.11|611.31|0
1649709810000|2022-04-11 20:43:30|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1649709830000|2022-04-11 20:43:50|614|611.2|613.89|611.09|614|611.2|613.89|611.09|0
1649709860000|2022-04-11 20:44:20|614|611.2|614.11|611.31|614.11|611.31|614|611.2|0
1649709870000|2022-04-11 20:44:30|614.33|611.53|614.11|611.31|614.33|611.53|614.11|611.31|0
1649709880000|2022-04-11 20:44:40|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1649709900000|2022-04-11 20:45:00|613.67|610.87|613.67|610.87|613.89|611.09|613.67|610.87|0
1649709920000|2022-04-11 20:45:20|613.89|611.09|614.11|611.31|614.11|611.31|613.89|611.09|0
1649709930000|2022-04-11 20:45:30|614|611.2|613.89|611.09|614|611.2|613.89|611.09|0
1649709950000|2022-04-11 20:45:50|614|611.2|614.11|611.31|614.11|611.31|613.67|610.87|0
1649709980000|2022-04-11 20:46:20|614.22|611.42|614|611.2|614.22|611.42|614|611.2|0
1649709990000|2022-04-11 20:46:30|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1649710000000|2022-04-11 20:46:40|614.11|611.31|614.22|611.42|614.22|611.42|614.11|611.31|0
1649710010000|2022-04-11 20:46:50|614.11|611.31|614.11|611.31|614.11|611.31|614.11|611.31|0
1649710020000|2022-04-11 20:47:00|614|611.2|614.11|611.31|614.11|611.31|614|611.2|0
1649710050000|2022-04-11 20:47:30|614.22|611.42|614.55|611.75|614.55|611.75|614.22|611.42|0
1649710070000|2022-04-11 20:47:50|614.33|611.53|614.55|611.75|614.55|611.75|614.33|611.53|0
1649710080000|2022-04-11 20:48:00|614.77|611.97|614.55|611.75|614.77|611.97|614.55|611.75|0
1649710090000|2022-04-11 20:48:10|614.33|611.53|614.55|611.75|614.55|611.75|614.33|611.53|0
1649710100000|2022-04-11 20:48:20|614.77|611.97|614.55|611.75|614.77|611.97|614.55|611.75|0
1649710110000|2022-04-11 20:48:30|614.33|611.53|614.55|611.75|614.55|611.75|614.33|611.53|0
1649710120000|2022-04-11 20:48:40|614.33|611.53|614.33|611.53|614.33|611.53|614.33|611.53|0
1649710130000|2022-04-11 20:48:50|614.11|611.31|614.11|611.31|614.11|611.31|614.11|611.31|0
1649710140000|2022-04-11 20:49:00|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1649710170000|2022-04-11 20:49:30|613.78|610.98|613.89|611.09|613.89|611.09|613.78|610.98|0
1649710180000|2022-04-11 20:49:40|613.78|610.98|613.89|611.09|613.89|611.09|613.78|610.98|0
1649710220000|2022-04-11 20:50:20|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1649710270000|2022-04-11 20:51:10|613.45|610.65|613.45|610.65|613.45|610.65|613.45|610.65|0
1649710310000|2022-04-11 20:51:50|613.23|610.43|613.45|610.65|613.45|610.65|613.23|610.43|0
1649710330000|2022-04-11 20:52:10|613.67|610.87|613.67|610.87|613.67|610.87|613.45|610.65|0
1649710360000|2022-04-11 20:52:40|613.45|610.65|613.67|610.87|613.67|610.87|613.45|610.65|0
1649710390000|2022-04-11 20:53:10|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1649710410000|2022-04-11 20:53:30|614.11|611.31|614.11|611.31|614.11|611.31|614.11|611.31|0
1649710430000|2022-04-11 20:53:50|614|611.2|613.89|611.09|614|611.2|613.89|611.09|0
1649710440000|2022-04-11 20:54:00|613.78|610.98|613.67|610.87|613.78|610.98|613.67|610.87|0
1649710450000|2022-04-11 20:54:10|613.89|611.09|613.78|610.98|613.89|611.09|613.78|610.98|0
1649710460000|2022-04-11 20:54:20|613.89|611.09|613.89|611.09|613.89|611.09|613.89|611.09|0
1649710470000|2022-04-11 20:54:30|613.67|610.87|613.45|610.65|613.67|610.87|613.45|610.65|0
1649710490000|2022-04-11 20:54:50|613.56|610.76|613.67|610.87|613.67|610.87|613.56|610.76|0
1649710600000|2022-04-11 20:56:40|613.45|610.65|613.45|610.65|613.45|610.65|613.45|610.65|0
1649710610000|2022-04-11 20:56:50|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1649710620000|2022-04-11 20:57:00|613.45|610.65|613.45|610.65|613.45|610.65|613.45|610.65|0
1649710650000|2022-04-11 20:57:30|613.56|610.76|613.45|610.65|613.56|610.76|613.45|610.65|0
1649710660000|2022-04-11 20:57:40|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1649710700000|2022-04-11 20:58:20|613.45|610.65|613.45|610.65|613.45|610.65|613.45|610.65|0
1649710730000|2022-04-11 20:58:50|613.67|610.87|613.45|610.65|613.67|610.87|613.45|610.65|0
1649710750000|2022-04-11 20:59:10|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1649710790000|2022-04-11 20:59:50|613.12|610.32|613.34|610.54|613.34|610.54|613.12|610.32|0
1649710800000|2022-04-11 21:00:00|613.29|610.49|613.29|610.49|613.29|610.49|613.29|610.49|0
1649710810000|2022-04-11 21:00:10|613.25|610.45|613.22|610.42|613.25|610.45|613.22|610.42|0
1649710820000|2022-04-11 21:00:20|613.29|610.49|613.29|610.49|613.29|610.49|613.29|610.49|0
1649710830000|2022-04-11 21:00:30|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1649710840000|2022-04-11 21:00:40|613.22|610.42|613.22|610.42|613.22|610.42|613.22|610.42|0
1649710880000|2022-04-11 21:01:20|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649710900000|2022-04-11 21:01:40|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649711010000|2022-04-11 21:03:30|613.64|610.84|613.64|610.84|613.64|610.84|613.64|610.84|0
1649711020000|2022-04-11 21:03:40|613.6|610.8|613.51|610.71|613.6|610.8|613.48|610.68|0
1649711050000|2022-04-11 21:04:10|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649711070000|2022-04-11 21:04:30|613.31|610.51|613.31|610.51|613.31|610.51|613.31|610.51|0
1649711080000|2022-04-11 21:04:40|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649711120000|2022-04-11 21:05:20|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1649711170000|2022-04-11 21:06:10|613.54|610.74|613.54|610.74|613.54|610.74|613.44|610.64|0
1649711180000|2022-04-11 21:06:20|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1649711200000|2022-04-11 21:06:40|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649711210000|2022-04-11 21:06:50|613.51|610.71|613.41|610.61|613.51|610.71|613.41|610.61|0
1649711220000|2022-04-11 21:07:00|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1649711230000|2022-04-11 21:07:10|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649711340000|2022-04-11 21:09:00|613.48|610.68|613.41|610.61|613.48|610.68|613.38|610.58|0
1649711360000|2022-04-11 21:09:20|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1649711400000|2022-04-11 21:10:00|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649711460000|2022-04-11 21:11:00|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1649711560000|2022-04-11 21:12:40|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1649711610000|2022-04-11 21:13:30|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649711630000|2022-04-11 21:13:50|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1649711710000|2022-04-11 21:15:10|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1649711720000|2022-04-11 21:15:20|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1649711900000|2022-04-11 21:18:20|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1649721600000|2022-04-12 00:00:00|616.72|613.92|615.83|613.03|616.72|613.92|615.83|613.03|0
1649721610000|2022-04-12 00:00:10|615.61|612.81|615.17|612.37|615.61|612.81|615.17|612.37|0
1649721620000|2022-04-12 00:00:20|614.95|612.15|614.29|611.49|614.95|612.15|614.29|611.49|0
1649721630000|2022-04-12 00:00:30|613.85|611.05|614.07|611.27|614.07|611.27|613.63|610.83|0
1649721640000|2022-04-12 00:00:40|614.51|611.71|614.29|611.49|614.51|611.71|614.29|611.49|0
1649721650000|2022-04-12 00:00:50|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1649721660000|2022-04-12 00:01:00|614.73|611.93|614.29|611.49|614.73|611.93|614.29|611.49|0
1649721670000|2022-04-12 00:01:10|614.51|611.71|614.73|611.93|614.73|611.93|614.51|611.71|0
1649721680000|2022-04-12 00:01:20|614.85|612.05|614.07|611.27|614.85|612.05|614.07|611.27|0
1649721690000|2022-04-12 00:01:30|614.29|611.49|614.51|611.71|614.51|611.71|614.29|611.49|0
1649721700000|2022-04-12 00:01:40|614.73|611.93|614.51|611.71|614.73|611.93|614.51|611.71|0
1649721710000|2022-04-12 00:01:50|614.95|612.15|614.73|611.93|614.95|612.15|614.73|611.93|0
1649721720000|2022-04-12 00:02:00|614.41|611.61|614.73|611.93|614.73|611.93|614.07|611.27|0
1649721730000|2022-04-12 00:02:10|614.95|612.15|615.17|612.37|615.17|612.37|614.95|612.15|0
1649721740000|2022-04-12 00:02:20|614.95|612.15|614.95|612.15|614.95|612.15|614.73|611.93|0
1649721750000|2022-04-12 00:02:30|614.73|611.93|614.73|611.93|614.95|612.15|614.73|611.93|0
1649721760000|2022-04-12 00:02:40|614.85|612.05|614.95|612.15|614.95|612.15|614.73|611.93|0
1649721770000|2022-04-12 00:02:50|614.51|611.71|614.07|611.27|614.51|611.71|614.07|611.27|0
1649721780000|2022-04-12 00:03:00|613.85|611.05|614.29|611.49|614.29|611.49|613.85|611.05|0
1649721800000|2022-04-12 00:03:20|614.51|611.71|614.73|611.93|614.73|611.93|614.51|611.71|0
1649721810000|2022-04-12 00:03:30|614.63|611.83|614.29|611.49|614.63|611.83|614.29|611.49|0
1649721820000|2022-04-12 00:03:40|614.07|611.27|614.41|611.61|614.51|611.71|614.07|611.27|0
1649721830000|2022-04-12 00:03:50|614.51|611.71|614.73|611.93|614.73|611.93|614.51|611.71|0
1649721840000|2022-04-12 00:04:00|614.51|611.71|614.51|611.71|614.51|611.71|614.51|611.71|0
1649721850000|2022-04-12 00:04:10|614.73|611.93|614.95|612.15|614.95|612.15|614.73|611.93|0
1649721870000|2022-04-12 00:04:30|615.17|612.37|615.17|612.37|615.17|612.37|614.95|612.15|0
1649721890000|2022-04-12 00:04:50|615.39|612.59|615.39|612.59|615.61|612.81|615.39|612.59|0
1649721900000|2022-04-12 00:05:00|615.61|612.81|615.61|612.81|615.61|612.81|615.39|612.59|0
1649721910000|2022-04-12 00:05:10|615.51|612.71|614.95|612.15|615.51|612.71|614.95|612.15|0
1649721920000|2022-04-12 00:05:20|615.17|612.37|615.17|612.37|615.61|612.81|615.17|612.37|0
1649721930000|2022-04-12 00:05:30|615.39|612.59|615.61|612.81|615.61|612.81|615.39|612.59|0
1649721940000|2022-04-12 00:05:40|615.83|613.03|616.27|613.47|616.27|613.47|615.83|613.03|0
1649721960000|2022-04-12 00:06:00|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1649721970000|2022-04-12 00:06:10|616.27|613.47|616.05|613.25|616.27|613.47|616.05|613.25|0
1649721980000|2022-04-12 00:06:20|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1649721990000|2022-04-12 00:06:30|616.05|613.25|615.83|613.03|616.05|613.25|615.83|613.03|0
1649722000000|2022-04-12 00:06:40|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1649722010000|2022-04-12 00:06:50|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1649722020000|2022-04-12 00:07:00|616.05|613.25|615.83|613.03|616.05|613.25|615.83|613.03|0
1649722030000|2022-04-12 00:07:10|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1649722040000|2022-04-12 00:07:20|616.05|613.25|616.49|613.69|616.49|613.69|616.05|613.25|0
1649722050000|2022-04-12 00:07:30|616.71|613.91|616.94|614.14|616.94|614.14|616.71|613.91|0
1649722060000|2022-04-12 00:07:40|617.16|614.36|617.38|614.58|617.38|614.58|617.16|614.36|0
1649722070000|2022-04-12 00:07:50|616.71|613.91|616.83|614.03|616.83|614.03|616.71|613.91|0
1649722080000|2022-04-12 00:08:00|617.16|614.36|617.16|614.36|617.38|614.58|617.16|614.36|0
1649722090000|2022-04-12 00:08:10|616.94|614.14|616.71|613.91|616.94|614.14|616.71|613.91|0
1649722100000|2022-04-12 00:08:20|616.94|614.14|616.71|613.91|616.94|614.14|616.71|613.91|0
1649722110000|2022-04-12 00:08:30|616.49|613.69|616.27|613.47|616.71|613.91|616.27|613.47|0
1649722120000|2022-04-12 00:08:40|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1649722140000|2022-04-12 00:09:00|616.27|613.47|616.39|613.59|616.39|613.59|616.27|613.47|0
1649722150000|2022-04-12 00:09:10|616.49|613.69|616.27|613.47|616.49|613.69|616.27|613.47|0
1649722170000|2022-04-12 00:09:30|616.49|613.69|616.94|614.14|616.94|614.14|616.49|613.69|0
1649722180000|2022-04-12 00:09:40|617.05|614.25|616.71|613.91|617.05|614.25|616.71|613.91|0
1649722190000|2022-04-12 00:09:50|616.83|614.03|616.94|614.14|616.94|614.14|616.83|614.03|0
1649722200000|2022-04-12 00:10:00|617.16|614.36|616.94|614.14|617.27|614.47|616.94|614.14|0
1649722210000|2022-04-12 00:10:10|617.05|614.25|616.94|614.14|617.05|614.25|616.94|614.14|0
1649722220000|2022-04-12 00:10:20|617.16|614.36|617.05|614.25|617.16|614.36|617.05|614.25|0
1649722230000|2022-04-12 00:10:30|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1649722240000|2022-04-12 00:10:40|617.38|614.58|617.82|615.02|618.04|615.24|617.38|614.58|0
1649722250000|2022-04-12 00:10:50|618.04|615.24|618.48|615.68|618.48|615.68|618.04|615.24|0
1649722260000|2022-04-12 00:11:00|618.7|615.9|618.15|615.35|618.7|615.9|618.15|615.35|0
1649722270000|2022-04-12 00:11:10|618.04|615.24|617.82|615.02|618.04|615.24|617.82|615.02|0
1649722280000|2022-04-12 00:11:20|618.04|615.24|618.26|615.46|618.26|615.46|617.93|615.13|0
1649722290000|2022-04-12 00:11:30|618.37|615.57|618.26|615.46|618.37|615.57|618.26|615.46|0
1649722300000|2022-04-12 00:11:40|618.04|615.24|617.82|615.02|618.04|615.24|617.82|615.02|0
1649722310000|2022-04-12 00:11:50|618.04|615.24|617.93|615.13|618.04|615.24|617.93|615.13|0
1649722320000|2022-04-12 00:12:00|618.04|615.24|617.82|615.02|618.04|615.24|617.82|615.02|0
1649722330000|2022-04-12 00:12:10|617.6|614.8|617.82|615.02|617.82|615.02|617.6|614.8|0
1649722340000|2022-04-12 00:12:20|617.6|614.8|617.6|614.8|617.6|614.8|617.6|614.8|0
1649722360000|2022-04-12 00:12:40|617.38|614.58|617.6|614.8|617.82|615.02|617.38|614.58|0
1649722370000|2022-04-12 00:12:50|617.49|614.69|617.38|614.58|617.49|614.69|617.38|614.58|0
1649722380000|2022-04-12 00:13:00|617.6|614.8|617.38|614.58|617.6|614.8|617.38|614.58|0
1649722400000|2022-04-12 00:13:20|617.6|614.8|617.6|614.8|617.6|614.8|617.6|614.8|0
1649722430000|2022-04-12 00:13:50|617.82|615.02|617.82|615.02|617.82|615.02|617.6|614.8|0
1649722440000|2022-04-12 00:14:00|617.6|614.8|617.82|615.02|617.82|615.02|617.6|614.8|0
1649722450000|2022-04-12 00:14:10|618.26|615.46|618.48|615.68|618.48|615.68|618.04|615.24|0
1649722460000|2022-04-12 00:14:20|618.7|615.9|618.15|615.35|618.7|615.9|618.15|615.35|0
1649722470000|2022-04-12 00:14:30|618.04|615.24|618.15|615.35|618.15|615.35|618.04|615.24|0
1649722480000|2022-04-12 00:14:40|618.04|615.24|617.82|615.02|618.04|615.24|617.82|615.02|0
1649722490000|2022-04-12 00:14:50|618.04|615.24|617.71|614.91|618.04|615.24|617.71|614.91|0
1649722500000|2022-04-12 00:15:00|617.82|615.02|617.38|614.58|617.82|615.02|617.38|614.58|0
1649722510000|2022-04-12 00:15:10|617.15|614.35|617.6|614.8|617.6|614.8|617.15|614.35|0
1649722520000|2022-04-12 00:15:20|617.82|615.02|617.82|615.02|617.82|615.02|617.82|615.02|0
1649722530000|2022-04-12 00:15:30|617.71|614.91|617.82|615.02|617.82|615.02|617.6|614.8|0
1649722540000|2022-04-12 00:15:40|617.6|614.8|618.04|615.24|618.04|615.24|617.6|614.8|0
1649722550000|2022-04-12 00:15:50|617.82|615.02|618.26|615.46|618.26|615.46|617.82|615.02|0
1649722560000|2022-04-12 00:16:00|617.82|615.02|617.6|614.8|618.04|615.24|617.6|614.8|0
1649722580000|2022-04-12 00:16:20|617.71|614.91|617.38|614.58|617.71|614.91|617.38|614.58|0
1649722590000|2022-04-12 00:16:30|617.15|614.35|616.71|613.91|617.15|614.35|616.71|613.91|0
1649722600000|2022-04-12 00:16:40|616.49|613.69|616.61|613.81|616.61|613.81|616.27|613.47|0
1649722610000|2022-04-12 00:16:50|617.15|614.35|617.38|614.58|617.38|614.58|617.15|614.35|0
1649722620000|2022-04-12 00:17:00|617.6|614.8|617.6|614.8|617.82|615.02|617.6|614.8|0
1649722640000|2022-04-12 00:17:20|617.82|615.02|618.48|615.68|618.48|615.68|617.82|615.02|0
1649722650000|2022-04-12 00:17:30|618.26|615.46|617.82|615.02|618.26|615.46|617.82|615.02|0
1649722660000|2022-04-12 00:17:40|617.71|614.91|617.82|615.02|617.82|615.02|617.71|614.91|0
1649722680000|2022-04-12 00:18:00|617.6|614.8|617.37|614.57|617.6|614.8|617.15|614.35|0
1649722690000|2022-04-12 00:18:10|617.15|614.35|616.49|613.69|617.15|614.35|616.49|613.69|0
1649722700000|2022-04-12 00:18:20|616.71|613.91|616.71|613.91|616.71|613.91|616.49|613.69|0
1649722710000|2022-04-12 00:18:30|616.05|613.25|615.83|613.03|616.05|613.25|615.83|613.03|0
1649722720000|2022-04-12 00:18:40|616.05|613.25|615.39|612.59|616.05|613.25|615.39|612.59|0
1649722730000|2022-04-12 00:18:50|615.61|612.81|615.39|612.59|615.61|612.81|615.39|612.59|0
1649722740000|2022-04-12 00:19:00|615.17|612.37|615.17|612.37|615.17|612.37|615.17|612.37|0
1649722750000|2022-04-12 00:19:10|614.95|612.15|615.28|612.48|615.28|612.48|614.95|612.15|0
1649722760000|2022-04-12 00:19:20|615.39|612.59|615.61|612.81|615.61|612.81|615.39|612.59|0
1649722770000|2022-04-12 00:19:30|615.83|613.03|616.05|613.25|616.05|613.25|615.83|613.03|0
1649722790000|2022-04-12 00:19:50|616.27|613.47|616.93|614.13|616.93|614.13|616.27|613.47|0
1649722800000|2022-04-12 00:20:00|616.71|613.91|616.93|614.13|616.93|614.13|616.71|613.91|0
1649722810000|2022-04-12 00:20:10|616.71|613.91|617.15|614.35|617.37|614.57|616.71|613.91|0
1649722820000|2022-04-12 00:20:20|616.93|614.13|617.15|614.35|617.15|614.35|616.93|614.13|0
1649722830000|2022-04-12 00:20:30|617.37|614.57|617.37|614.57|617.6|614.8|617.37|614.57|0
1649722840000|2022-04-12 00:20:40|617.6|614.8|617.6|614.8|617.6|614.8|617.6|614.8|0
1649722850000|2022-04-12 00:20:50|617.37|614.57|616.71|613.91|617.37|614.57|616.71|613.91|0
1649722860000|2022-04-12 00:21:00|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1649722870000|2022-04-12 00:21:10|616.05|613.25|616.93|614.13|616.93|614.13|616.05|613.25|0
1649722880000|2022-04-12 00:21:20|617.05|614.25|617.15|614.35|617.15|614.35|616.93|614.13|0
1649722890000|2022-04-12 00:21:30|617.05|614.25|617.05|614.25|617.05|614.25|617.05|614.25|0
1649722900000|2022-04-12 00:21:40|616.93|614.13|617.15|614.35|617.15|614.35|616.93|614.13|0
1649722910000|2022-04-12 00:21:50|617.27|614.47|616.93|614.13|617.27|614.47|616.93|614.13|0
1649722920000|2022-04-12 00:22:00|617.37|614.57|617.37|614.57|617.37|614.57|617.27|614.47|0
1649722930000|2022-04-12 00:22:10|617.59|614.79|617.37|614.57|617.59|614.79|617.37|614.57|0
1649722940000|2022-04-12 00:22:20|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1649722950000|2022-04-12 00:22:30|617.15|614.35|616.93|614.13|617.15|614.35|616.93|614.13|0
1649722980000|2022-04-12 00:23:00|617.05|614.25|616.93|614.13|617.15|614.35|616.93|614.13|0
1649722990000|2022-04-12 00:23:10|617.05|614.25|616.71|613.91|617.05|614.25|616.71|613.91|0
1649723000000|2022-04-12 00:23:20|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1649723020000|2022-04-12 00:23:40|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1649723030000|2022-04-12 00:23:50|616.39|613.59|616.71|613.91|616.71|613.91|616.27|613.47|0
1649723040000|2022-04-12 00:24:00|616.83|614.03|617.15|614.35|617.15|614.35|616.83|614.03|0
1649723050000|2022-04-12 00:24:10|616.93|614.13|616.49|613.69|616.93|614.13|616.49|613.69|0
1649723060000|2022-04-12 00:24:20|616.27|613.47|615.83|613.03|616.27|613.47|615.83|613.03|0
1649723070000|2022-04-12 00:24:30|615.39|612.59|615.83|613.03|615.83|613.03|615.39|612.59|0
1649723080000|2022-04-12 00:24:40|615.94|613.14|615.61|612.81|615.94|613.14|615.61|612.81|0
1649723090000|2022-04-12 00:24:50|616.05|613.25|616.16|613.36|616.16|613.36|616.05|613.25|0
1649723100000|2022-04-12 00:25:00|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1649723110000|2022-04-12 00:25:10|615.83|613.03|616.05|613.25|616.05|613.25|615.83|613.03|0
1649723120000|2022-04-12 00:25:20|616.16|613.36|616.27|613.47|616.27|613.47|616.16|613.36|0
1649723130000|2022-04-12 00:25:30|616.05|613.25|615.83|613.03|616.05|613.25|615.83|613.03|0
1649723140000|2022-04-12 00:25:40|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1649723160000|2022-04-12 00:26:00|615.61|612.81|615.39|612.59|615.83|613.03|615.39|612.59|0
1649723170000|2022-04-12 00:26:10|615.61|612.81|615.17|612.37|615.61|612.81|615.17|612.37|0
1649723180000|2022-04-12 00:26:20|615.39|612.59|615.17|612.37|615.39|612.59|615.17|612.37|0
1649723190000|2022-04-12 00:26:30|614.95|612.15|615.17|612.37|615.17|612.37|614.95|612.15|0
1649723200000|2022-04-12 00:26:40|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1649723210000|2022-04-12 00:26:50|615.17|612.37|615.17|612.37|615.17|612.37|615.17|612.37|0
1649723220000|2022-04-12 00:27:00|615.06|612.26|615.17|612.37|615.5|612.7|615.06|612.26|0
1649723230000|2022-04-12 00:27:10|615.39|612.59|615.61|612.81|615.61|612.81|615.39|612.59|0
1649723240000|2022-04-12 00:27:20|615.72|612.92|615.83|613.03|615.83|613.03|615.72|612.92|0
1649723250000|2022-04-12 00:27:30|615.39|612.59|615.61|612.81|615.61|612.81|615.39|612.59|0
1649723260000|2022-04-12 00:27:40|615.5|612.7|615.5|612.7|615.5|612.7|615.5|612.7|0
1649723270000|2022-04-12 00:27:50|615.39|612.59|615.61|612.81|615.83|613.03|615.17|612.37|0
1649723280000|2022-04-12 00:28:00|615.39|612.59|616.27|613.47|616.27|613.47|615.39|612.59|0
1649723290000|2022-04-12 00:28:10|616.05|613.25|616.49|613.69|616.49|613.69|616.05|613.25|0
1649723300000|2022-04-12 00:28:20|616.71|613.91|616.71|613.91|616.71|613.91|616.49|613.69|0
1649723310000|2022-04-12 00:28:30|616.83|614.03|616.27|613.47|616.93|614.13|616.27|613.47|0
1649723320000|2022-04-12 00:28:40|616.05|613.25|616.05|613.25|616.05|613.25|616.05|613.25|0
1649723330000|2022-04-12 00:28:50|616.27|613.47|616.38|613.58|616.38|613.58|616.27|613.47|0
1649723340000|2022-04-12 00:29:00|616.49|613.69|616.49|613.69|616.71|613.91|616.38|613.58|0
1649723350000|2022-04-12 00:29:10|616.71|613.91|616.71|613.91|616.71|613.91|616.6|613.8|0
1649723360000|2022-04-12 00:29:20|616.83|614.03|617.15|614.35|617.15|614.35|616.83|614.03|0
1649723370000|2022-04-12 00:29:30|616.93|614.13|616.93|614.13|617.15|614.35|616.93|614.13|0
1649723380000|2022-04-12 00:29:40|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1649723400000|2022-04-12 00:30:00|616.27|613.47|615.61|612.81|616.27|613.47|615.39|612.59|0
1649723410000|2022-04-12 00:30:10|616.05|613.25|615.83|613.03|616.05|613.25|615.83|613.03|0
1649723440000|2022-04-12 00:30:40|615.39|612.59|615.61|612.81|615.83|613.03|615.39|612.59|0
1649723450000|2022-04-12 00:30:50|615.72|612.92|615.83|613.03|615.83|613.03|615.72|612.92|0
1649723460000|2022-04-12 00:31:00|615.94|613.14|615.83|613.03|615.94|613.14|615.83|613.03|0
1649723470000|2022-04-12 00:31:10|615.61|612.81|615.83|613.03|615.83|613.03|615.61|612.81|0
1649723480000|2022-04-12 00:31:20|615.94|613.14|616.05|613.25|616.05|613.25|615.94|613.14|0
1649723490000|2022-04-12 00:31:30|616.27|613.47|616.49|613.69|616.71|613.91|616.27|613.47|0
1649723520000|2022-04-12 00:32:00|616.6|613.8|616.27|613.47|616.6|613.8|616.27|613.47|0
1649723530000|2022-04-12 00:32:10|616.49|613.69|616.71|613.91|616.71|613.91|616.49|613.69|0
1649723550000|2022-04-12 00:32:30|616.93|614.13|617.15|614.35|617.15|614.35|616.93|614.13|0
1649723560000|2022-04-12 00:32:40|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1649723570000|2022-04-12 00:32:50|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1649723580000|2022-04-12 00:33:00|616.82|614.02|616.71|613.91|616.93|614.13|616.71|613.91|0
1649723600000|2022-04-12 00:33:20|616.49|613.69|616.71|613.91|616.71|613.91|616.49|613.69|0
1649723610000|2022-04-12 00:33:30|616.93|614.13|616.93|614.13|617.15|614.35|616.93|614.13|0
1649723620000|2022-04-12 00:33:40|616.71|613.91|616.71|613.91|616.82|614.02|616.71|613.91|0
1649723630000|2022-04-12 00:33:50|616.93|614.13|617.27|614.47|617.27|614.47|616.93|614.13|0
1649723640000|2022-04-12 00:34:00|617.15|614.35|616.93|614.13|617.15|614.35|616.93|614.13|0
1649723650000|2022-04-12 00:34:10|617.05|614.25|617.15|614.35|617.15|614.35|617.05|614.25|0
1649723660000|2022-04-12 00:34:20|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1649723670000|2022-04-12 00:34:30|616.93|614.13|617.15|614.35|617.59|614.79|616.93|614.13|0
1649723680000|2022-04-12 00:34:40|616.93|614.13|617.15|614.35|617.15|614.35|616.93|614.13|0
1649723710000|2022-04-12 00:35:10|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1649723720000|2022-04-12 00:35:20|616.82|614.02|616.93|614.13|616.93|614.13|616.6|613.8|0
1649723730000|2022-04-12 00:35:30|616.71|613.91|616.27|613.47|616.71|613.91|616.27|613.47|0
1649723740000|2022-04-12 00:35:40|616.05|613.25|616.27|613.47|616.27|613.47|616.05|613.25|0
1649723750000|2022-04-12 00:35:50|616.71|613.91|616.49|613.69|616.71|613.91|616.49|613.69|0
1649723760000|2022-04-12 00:36:00|616.71|613.91|616.93|614.13|616.93|614.13|616.71|613.91|0
1649723780000|2022-04-12 00:36:20|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1649723790000|2022-04-12 00:36:30|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1649723800000|2022-04-12 00:36:40|617.37|614.57|617.37|614.57|617.37|614.57|617.27|614.47|0
1649723810000|2022-04-12 00:36:50|617.59|614.79|617.59|614.79|617.81|615.01|617.59|614.79|0
1649723820000|2022-04-12 00:37:00|617.37|614.57|617.59|614.79|617.59|614.79|617.37|614.57|0
1649723830000|2022-04-12 00:37:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1649723840000|2022-04-12 00:37:20|617.93|615.13|618.03|615.23|618.03|615.23|617.93|615.13|0
1649723850000|2022-04-12 00:37:30|617.81|615.01|618.25|615.45|618.25|615.45|617.81|615.01|0
1649723860000|2022-04-12 00:37:40|618.03|615.23|618.03|615.23|618.25|615.45|618.03|615.23|0
1649723870000|2022-04-12 00:37:50|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1649723880000|2022-04-12 00:38:00|618.03|615.23|618.03|615.23|618.25|615.45|618.03|615.23|0
1649723890000|2022-04-12 00:38:10|618.25|615.45|618.15|615.35|618.25|615.45|618.03|615.23|0
1649723900000|2022-04-12 00:38:20|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1649723910000|2022-04-12 00:38:30|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1649723920000|2022-04-12 00:38:40|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1649723930000|2022-04-12 00:38:50|617.93|615.13|618.03|615.23|618.03|615.23|617.93|615.13|0
1649723950000|2022-04-12 00:39:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1649723960000|2022-04-12 00:39:20|617.59|614.79|617.81|615.01|617.81|615.01|617.59|614.79|0
1649723970000|2022-04-12 00:39:30|617.59|614.79|617.81|615.01|617.81|615.01|617.59|614.79|0
1649723980000|2022-04-12 00:39:40|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1649723990000|2022-04-12 00:39:50|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1649724000000|2022-04-12 00:40:00|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1649724010000|2022-04-12 00:40:10|617.81|615.01|617.81|615.01|618.03|615.23|617.81|615.01|0
1649724020000|2022-04-12 00:40:20|617.93|615.13|617.93|615.13|618.03|615.23|617.93|615.13|0
1649724030000|2022-04-12 00:40:30|617.81|615.01|617.81|615.01|617.93|615.13|617.81|615.01|0
1649724040000|2022-04-12 00:40:40|617.59|614.79|617.81|615.01|617.81|615.01|617.59|614.79|0
1649724050000|2022-04-12 00:40:50|617.59|614.79|617.71|614.91|617.81|615.01|617.59|614.79|0
1649724060000|2022-04-12 00:41:00|617.81|615.01|618.03|615.23|618.03|615.23|617.81|615.01|0
1649724070000|2022-04-12 00:41:10|618.15|615.35|617.81|615.01|618.15|615.35|617.81|615.01|0
1649724090000|2022-04-12 00:41:30|617.93|615.13|617.93|615.13|617.93|615.13|617.93|615.13|0
1649724100000|2022-04-12 00:41:40|618.25|615.45|618.03|615.23|618.25|615.45|618.03|615.23|0
1649724110000|2022-04-12 00:41:50|617.81|615.01|617.93|615.13|617.93|615.13|617.81|615.01|0
1649724120000|2022-04-12 00:42:00|618.03|615.23|618.25|615.45|618.25|615.45|618.03|615.23|0
1649724130000|2022-04-12 00:42:10|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1649724140000|2022-04-12 00:42:20|617.81|615.01|617.93|615.13|617.93|615.13|617.81|615.01|0
1649724150000|2022-04-12 00:42:30|618.03|615.23|618.25|615.45|618.25|615.45|618.03|615.23|0
1649724170000|2022-04-12 00:42:50|618.47|615.67|618.25|615.45|618.47|615.67|618.25|615.45|0
1649724180000|2022-04-12 00:43:00|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1649724190000|2022-04-12 00:43:10|618.25|615.45|618.47|615.67|618.47|615.67|618.25|615.45|0
1649724200000|2022-04-12 00:43:20|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1649724210000|2022-04-12 00:43:30|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1649724220000|2022-04-12 00:43:40|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1649724230000|2022-04-12 00:43:50|618.25|615.45|618.47|615.67|618.47|615.67|618.25|615.45|0
1649724240000|2022-04-12 00:44:00|618.69|615.89|618.25|615.45|618.69|615.89|618.25|615.45|0
1649724250000|2022-04-12 00:44:10|618.37|615.57|618.69|615.89|618.69|615.89|618.37|615.57|0
1649724280000|2022-04-12 00:44:40|618.47|615.67|618.69|615.89|618.69|615.89|618.47|615.67|0
1649724300000|2022-04-12 00:45:00|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1649724310000|2022-04-12 00:45:10|620.46|617.66|620.68|617.88|620.68|617.88|620.46|617.66|0
1649724320000|2022-04-12 00:45:20|620.46|617.66|620.24|617.44|620.46|617.66|620.24|617.44|0
1649724330000|2022-04-12 00:45:30|620.46|617.66|620.68|617.88|620.68|617.88|620.46|617.66|0
1649724340000|2022-04-12 00:45:40|620.9|618.1|620.9|618.1|620.9|618.1|620.9|618.1|0
1649724350000|2022-04-12 00:45:50|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1649724360000|2022-04-12 00:46:00|620.68|617.88|620.9|618.1|620.9|618.1|620.68|617.88|0
1649724370000|2022-04-12 00:46:10|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1649724380000|2022-04-12 00:46:20|621.35|618.55|621.13|618.33|621.35|618.55|621.13|618.33|0
1649724390000|2022-04-12 00:46:30|620.68|617.88|620.8|618|620.8|618|620.68|617.88|0
1649724400000|2022-04-12 00:46:40|620.68|617.88|620.46|617.66|620.68|617.88|620.24|617.44|0
1649724410000|2022-04-12 00:46:50|620.68|617.88|620.46|617.66|620.68|617.88|620.46|617.66|0
1649724420000|2022-04-12 00:47:00|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1649724430000|2022-04-12 00:47:10|621.35|618.55|621.79|618.99|621.79|618.99|621.35|618.55|0
1649724440000|2022-04-12 00:47:20|621.57|618.77|621.35|618.55|621.57|618.77|621.35|618.55|0
1649724450000|2022-04-12 00:47:30|621.13|618.33|621.13|618.33|621.35|618.55|621.13|618.33|0
1649724460000|2022-04-12 00:47:40|620.9|618.1|621.13|618.33|621.13|618.33|620.9|618.1|0
1649724470000|2022-04-12 00:47:50|621.35|618.55|621.57|618.77|621.57|618.77|621.35|618.55|0
1649724480000|2022-04-12 00:48:00|621.35|618.55|621.57|618.77|621.57|618.77|621.35|618.55|0
1649724490000|2022-04-12 00:48:10|621.35|618.55|621.12|618.32|621.35|618.55|621.12|618.32|0
1649724500000|2022-04-12 00:48:20|620.9|618.1|620.9|618.1|620.9|618.1|620.9|618.1|0
1649724510000|2022-04-12 00:48:30|620.68|617.88|620.68|617.88|620.68|617.88|620.68|617.88|0
1649724520000|2022-04-12 00:48:40|620.9|618.1|620.68|617.88|620.9|618.1|620.68|617.88|0
1649724530000|2022-04-12 00:48:50|620.9|618.1|620.68|617.88|620.9|618.1|620.68|617.88|0
1649724550000|2022-04-12 00:49:10|620.9|618.1|621.12|618.32|621.12|618.32|620.9|618.1|0
1649724560000|2022-04-12 00:49:20|621.35|618.55|621.35|618.55|621.35|618.55|621.35|618.55|0
1649724570000|2022-04-12 00:49:30|621.57|618.77|621.12|618.32|621.57|618.77|621.12|618.32|0
1649724580000|2022-04-12 00:49:40|621.35|618.55|621.57|618.77|621.57|618.77|621.24|618.44|0
1649724590000|2022-04-12 00:49:50|621.35|618.55|621.35|618.55|621.35|618.55|621.12|618.32|0
1649724610000|2022-04-12 00:50:10|621.12|618.32|621.57|618.77|621.57|618.77|621.12|618.32|0
1649724630000|2022-04-12 00:50:30|621.79|618.99|623.12|620.32|623.12|620.32|621.79|618.99|0
1649724640000|2022-04-12 00:50:40|623.34|620.54|623.78|620.98|623.78|620.98|623.34|620.54|0
1649724650000|2022-04-12 00:50:50|623.56|620.76|624|621.2|624.22|621.42|623.56|620.76|0
1649724660000|2022-04-12 00:51:00|623.78|620.98|623.34|620.54|623.78|620.98|623.12|620.32|0
1649724680000|2022-04-12 00:51:20|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1649724690000|2022-04-12 00:51:30|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1649724700000|2022-04-12 00:51:40|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1649724710000|2022-04-12 00:51:50|623.34|620.54|622.89|620.09|623.34|620.54|622.89|620.09|0
1649724720000|2022-04-12 00:52:00|623.12|620.32|622.89|620.09|623.12|620.32|622.89|620.09|0
1649724730000|2022-04-12 00:52:10|622.67|619.87|622.67|619.87|622.67|619.87|622.67|619.87|0
1649724740000|2022-04-12 00:52:20|622.89|620.09|622.67|619.87|623.12|620.32|622.67|619.87|0
1649724750000|2022-04-12 00:52:30|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1649724760000|2022-04-12 00:52:40|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1649724770000|2022-04-12 00:52:50|623.34|620.54|623.56|620.76|623.56|620.76|623.34|620.54|0
1649724780000|2022-04-12 00:53:00|623.78|620.98|623.78|620.98|623.78|620.98|623.78|620.98|0
1649724790000|2022-04-12 00:53:10|623.56|620.76|623.56|620.76|623.56|620.76|623.56|620.76|0
1649724800000|2022-04-12 00:53:20|623.34|620.54|623.34|620.54|623.34|620.54|623.34|620.54|0
1649724830000|2022-04-12 00:53:50|623.12|620.32|623.34|620.54|623.34|620.54|623.12|620.32|0
1649724850000|2022-04-12 00:54:10|623.56|620.76|623.34|620.54|623.56|620.76|623.12|620.32|0
1649724860000|2022-04-12 00:54:20|623.45|620.65|623.56|620.76|623.56|620.76|623.34|620.54|0
1649724870000|2022-04-12 00:54:30|623.89|621.09|624|621.2|624|621.2|623.78|620.98|0
1649724900000|2022-04-12 00:55:00|624.67|621.87|624.22|621.42|624.67|621.87|624|621.2|0
1649724910000|2022-04-12 00:55:10|624.44|621.64|624.22|621.42|624.44|621.64|624.22|621.42|0
1649724920000|2022-04-12 00:55:20|624.67|621.87|624.89|622.09|624.89|622.09|624.67|621.87|0
1649724940000|2022-04-12 00:55:40|626|623.2|626.66|623.86|626.66|623.86|626|623.2|0
1649724950000|2022-04-12 00:55:50|626.44|623.64|626.66|623.86|626.66|623.86|626.44|623.64|0
1649724960000|2022-04-12 00:56:00|626.88|624.08|626.88|624.08|626.88|624.08|626.78|623.98|0
1649724970000|2022-04-12 00:56:10|626.66|623.86|626.22|623.42|626.66|623.86|626.22|623.42|0
1649724980000|2022-04-12 00:56:20|626.44|623.64|627.1|624.3|627.1|624.3|626.44|623.64|0
1649724990000|2022-04-12 00:56:30|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725000000|2022-04-12 00:56:40|627.44|624.64|627.77|624.97|627.77|624.97|627.33|624.53|0
1649725010000|2022-04-12 00:56:50|627.55|624.75|627.55|624.75|627.77|624.97|627.55|624.75|0
1649725020000|2022-04-12 00:57:00|627.66|624.86|627.99|625.19|627.99|625.19|627.66|624.86|0
1649725030000|2022-04-12 00:57:10|627.55|624.75|627.33|624.53|627.55|624.75|627.33|624.53|0
1649725040000|2022-04-12 00:57:20|627.22|624.42|627.33|624.53|627.33|624.53|627.22|624.42|0
1649725050000|2022-04-12 00:57:30|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725060000|2022-04-12 00:57:40|627.44|624.64|627.33|624.53|627.44|624.64|627.1|624.3|0
1649725070000|2022-04-12 00:57:50|627.55|624.75|627.66|624.86|627.66|624.86|627.55|624.75|0
1649725080000|2022-04-12 00:58:00|627.55|624.75|627.77|624.97|627.77|624.97|627.55|624.75|0
1649725090000|2022-04-12 00:58:10|627.99|625.19|627.77|624.97|627.99|625.19|627.77|624.97|0
1649725100000|2022-04-12 00:58:20|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1649725110000|2022-04-12 00:58:30|628.21|625.41|627.99|625.19|628.21|625.41|627.99|625.19|0
1649725120000|2022-04-12 00:58:40|628.21|625.41|627.77|624.97|628.21|625.41|627.77|624.97|0
1649725130000|2022-04-12 00:58:50|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725180000|2022-04-12 00:59:40|627.33|624.53|627.33|624.53|627.44|624.64|627.33|624.53|0
1649725190000|2022-04-12 00:59:50|627.55|624.75|627.33|624.53|627.55|624.75|627.33|624.53|0
1649725200000|2022-04-12 01:00:00|627.55|624.75|627.33|624.53|627.77|624.97|627.33|624.53|0
1649725210000|2022-04-12 01:00:10|627.1|624.3|626.88|624.08|627.1|624.3|626.88|624.08|0
1649725220000|2022-04-12 01:00:20|626.66|623.86|626.66|623.86|626.88|624.08|626.66|623.86|0
1649725230000|2022-04-12 01:00:30|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1649725240000|2022-04-12 01:00:40|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1649725250000|2022-04-12 01:00:50|626.66|623.86|628.21|625.41|628.21|625.41|626.66|623.86|0
1649725260000|2022-04-12 01:01:00|628.33|625.53|628.44|625.64|628.44|625.64|628.33|625.53|0
1649725270000|2022-04-12 01:01:10|628.21|625.41|628.21|625.41|628.21|625.41|627.77|624.97|0
1649725280000|2022-04-12 01:01:20|628.44|625.64|627.99|625.19|628.44|625.64|627.99|625.19|0
1649725290000|2022-04-12 01:01:30|627.77|624.97|628.44|625.64|628.44|625.64|627.77|624.97|0
1649725320000|2022-04-12 01:02:00|628.33|625.53|627.99|625.19|628.44|625.64|627.99|625.19|0
1649725330000|2022-04-12 01:02:10|627.89|625.09|627.33|624.53|627.89|625.09|627.33|624.53|0
1649725340000|2022-04-12 01:02:20|627.55|624.75|627.66|624.86|627.77|624.97|627.55|624.75|0
1649725350000|2022-04-12 01:02:30|627.77|624.97|627.77|624.97|627.99|625.19|627.77|624.97|0
1649725360000|2022-04-12 01:02:40|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725370000|2022-04-12 01:02:50|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649725380000|2022-04-12 01:03:00|627.99|625.19|627.77|624.97|627.99|625.19|627.77|624.97|0
1649725390000|2022-04-12 01:03:10|627.99|625.19|627.55|624.75|627.99|625.19|627.55|624.75|0
1649725410000|2022-04-12 01:03:30|627.33|624.53|627.55|624.75|627.55|624.75|627.33|624.53|0
1649725430000|2022-04-12 01:03:50|627.33|624.53|627.55|624.75|627.55|624.75|627.33|624.53|0
1649725440000|2022-04-12 01:04:00|627.33|624.53|627.33|624.53|627.33|624.53|627.22|624.42|0
1649725450000|2022-04-12 01:04:10|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725460000|2022-04-12 01:04:20|626.88|624.08|627.1|624.3|627.33|624.53|626.88|624.08|0
1649725470000|2022-04-12 01:04:30|626.88|624.08|627.1|624.3|627.1|624.3|626.88|624.08|0
1649725480000|2022-04-12 01:04:40|627.33|624.53|626.88|624.08|627.33|624.53|626.88|624.08|0
1649725500000|2022-04-12 01:05:00|627|624.2|626.88|624.08|627.1|624.3|626.88|624.08|0
1649725510000|2022-04-12 01:05:10|627.1|624.3|627.1|624.3|627.1|624.3|627|624.2|0
1649725520000|2022-04-12 01:05:20|627.33|624.53|627.55|624.75|627.55|624.75|627.33|624.53|0
1649725540000|2022-04-12 01:05:40|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649725550000|2022-04-12 01:05:50|627.55|624.75|627.32|624.52|627.55|624.75|627.1|624.3|0
1649725560000|2022-04-12 01:06:00|627.1|624.3|626.88|624.08|627.1|624.3|626.88|624.08|0
1649725570000|2022-04-12 01:06:10|626.66|623.86|626.66|623.86|626.66|623.86|626.66|623.86|0
1649725590000|2022-04-12 01:06:30|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725600000|2022-04-12 01:06:40|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1649725610000|2022-04-12 01:06:50|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725620000|2022-04-12 01:07:00|627.32|624.52|627.1|624.3|627.32|624.52|627.1|624.3|0
1649725630000|2022-04-12 01:07:10|627.32|624.52|627.77|624.97|627.77|624.97|627.32|624.52|0
1649725640000|2022-04-12 01:07:20|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1649725650000|2022-04-12 01:07:30|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649725660000|2022-04-12 01:07:40|627.99|625.19|627.77|624.97|627.99|625.19|627.77|624.97|0
1649725680000|2022-04-12 01:08:00|627.32|624.52|627.55|624.75|627.55|624.75|627.32|624.52|0
1649725690000|2022-04-12 01:08:10|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649725700000|2022-04-12 01:08:20|627.22|624.42|627.32|624.52|627.32|624.52|627.22|624.42|0
1649725710000|2022-04-12 01:08:30|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649725720000|2022-04-12 01:08:40|626.88|624.08|626.66|623.86|626.88|624.08|626.66|623.86|0
1649725730000|2022-04-12 01:08:50|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1649725750000|2022-04-12 01:09:10|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649725760000|2022-04-12 01:09:20|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1649725770000|2022-04-12 01:09:30|626.66|623.86|626.88|624.08|626.88|624.08|626.66|623.86|0
1649725780000|2022-04-12 01:09:40|627.1|624.3|627.32|624.52|627.32|624.52|627.1|624.3|0
1649725790000|2022-04-12 01:09:50|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649725820000|2022-04-12 01:10:20|627.32|624.52|627.44|624.64|627.44|624.64|627.32|624.52|0
1649725830000|2022-04-12 01:10:30|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725840000|2022-04-12 01:10:40|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649725850000|2022-04-12 01:10:50|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725860000|2022-04-12 01:11:00|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649725870000|2022-04-12 01:11:10|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1649725890000|2022-04-12 01:11:30|627.77|624.97|627.55|624.75|627.77|624.97|627.55|624.75|0
1649725910000|2022-04-12 01:11:50|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1649725930000|2022-04-12 01:12:10|627.99|625.19|627.99|625.19|627.99|625.19|627.77|624.97|0
1649725940000|2022-04-12 01:12:20|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649725950000|2022-04-12 01:12:30|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725960000|2022-04-12 01:12:40|627.32|624.52|627.55|624.75|627.55|624.75|627.32|624.52|0
1649725970000|2022-04-12 01:12:50|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1649725980000|2022-04-12 01:13:00|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1649725990000|2022-04-12 01:13:10|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649726000000|2022-04-12 01:13:20|627.66|624.86|627.55|624.75|627.66|624.86|627.55|624.75|0
1649726010000|2022-04-12 01:13:30|627.77|624.97|627.55|624.75|627.77|624.97|627.55|624.75|0
1649726030000|2022-04-12 01:13:50|627.77|624.97|627.77|624.97|627.77|624.97|627.55|624.75|0
1649726040000|2022-04-12 01:14:00|627.55|624.75|627.77|624.97|627.88|625.08|627.55|624.75|0
1649726050000|2022-04-12 01:14:10|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1649726060000|2022-04-12 01:14:20|627.77|624.97|627.55|624.75|627.77|624.97|627.55|624.75|0
1649726090000|2022-04-12 01:14:50|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649726100000|2022-04-12 01:15:00|627.55|624.75|627.1|624.3|627.55|624.75|627.1|624.3|0
1649726120000|2022-04-12 01:15:20|626.88|624.08|626.88|624.08|626.88|624.08|626.66|623.86|0
1649726130000|2022-04-12 01:15:30|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649726140000|2022-04-12 01:15:40|627.32|624.52|627.32|624.52|627.32|624.52|627.1|624.3|0
1649726150000|2022-04-12 01:15:50|627.55|624.75|627.55|624.75|627.55|624.75|627.32|624.52|0
1649726160000|2022-04-12 01:16:00|627.54|624.74|627.54|624.74|627.54|624.74|627.54|624.74|0
1649726180000|2022-04-12 01:16:20|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649726200000|2022-04-12 01:16:40|627.54|624.74|627.77|624.97|627.77|624.97|627.54|624.74|0
1649726210000|2022-04-12 01:16:50|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1649726220000|2022-04-12 01:17:00|627.88|625.08|627.77|624.97|627.99|625.19|627.77|624.97|0
1649726230000|2022-04-12 01:17:10|627.54|624.74|627.54|624.74|627.54|624.74|627.54|624.74|0
1649726240000|2022-04-12 01:17:20|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649726250000|2022-04-12 01:17:30|627.32|624.52|626.88|624.08|627.32|624.52|626.88|624.08|0
1649726260000|2022-04-12 01:17:40|627.1|624.3|626.88|624.08|627.1|624.3|626.88|624.08|0
1649726270000|2022-04-12 01:17:50|626.99|624.19|626.88|624.08|627.1|624.3|626.88|624.08|0
1649726280000|2022-04-12 01:18:00|627.32|624.52|627.1|624.3|627.32|624.52|627.1|624.3|0
1649726300000|2022-04-12 01:18:20|627.22|624.42|627.1|624.3|627.22|624.42|627.1|624.3|0
1649726310000|2022-04-12 01:18:30|626.99|624.19|627.1|624.3|627.1|624.3|626.99|624.19|0
1649726330000|2022-04-12 01:18:50|627.32|624.52|627.1|624.3|627.32|624.52|627.1|624.3|0
1649726340000|2022-04-12 01:19:00|627.32|624.52|627.1|624.3|627.32|624.52|627.1|624.3|0
1649726350000|2022-04-12 01:19:10|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1649726360000|2022-04-12 01:19:20|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649726370000|2022-04-12 01:19:30|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1649726380000|2022-04-12 01:19:40|627.54|624.74|627.32|624.52|627.54|624.74|627.32|624.52|0
1649726390000|2022-04-12 01:19:50|627.54|624.74|627.77|624.97|627.77|624.97|627.54|624.74|0
1649726400000|2022-04-12 01:20:00|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1649726410000|2022-04-12 01:20:10|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649726420000|2022-04-12 01:20:20|627.54|624.74|627.54|624.74|627.54|624.74|627.54|624.74|0
1649726430000|2022-04-12 01:20:30|627.44|624.64|627.32|624.52|627.44|624.64|627.32|624.52|0
1649726440000|2022-04-12 01:20:40|627.54|624.74|627.54|624.74|627.54|624.74|627.54|624.74|0
1649726450000|2022-04-12 01:20:50|627.32|624.52|627.1|624.3|627.32|624.52|627.1|624.3|0
1649726460000|2022-04-12 01:21:00|627.54|624.74|627.32|624.52|627.54|624.74|627.1|624.3|0
1649726470000|2022-04-12 01:21:10|627.1|624.3|626.88|624.08|627.1|624.3|626.88|624.08|0
1649726480000|2022-04-12 01:21:20|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1649726490000|2022-04-12 01:21:30|626.99|624.19|626.88|624.08|626.99|624.19|626.88|624.08|0
1649726500000|2022-04-12 01:21:40|627.32|624.52|626.88|624.08|627.32|624.52|626.88|624.08|0
1649726510000|2022-04-12 01:21:50|626.99|624.19|626.66|623.86|626.99|624.19|626.66|623.86|0
1649726530000|2022-04-12 01:22:10|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1649726540000|2022-04-12 01:22:20|626.66|623.86|626.66|623.86|626.66|623.86|626.66|623.86|0
1649726550000|2022-04-12 01:22:30|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1649726560000|2022-04-12 01:22:40|627.1|624.3|627.32|624.52|627.32|624.52|627.1|624.3|0
1649726570000|2022-04-12 01:22:50|627.54|624.74|627.44|624.64|627.54|624.74|627.44|624.64|0
1649726580000|2022-04-12 01:23:00|627.32|624.52|627.77|624.97|627.77|624.97|627.32|624.52|0
1649726590000|2022-04-12 01:23:10|627.54|624.74|627.54|624.74|627.54|624.74|627.54|624.74|0
1649726600000|2022-04-12 01:23:20|627.77|624.97|627.54|624.74|627.77|624.97|627.54|624.74|0
1649726610000|2022-04-12 01:23:30|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1649726620000|2022-04-12 01:23:40|627.88|625.08|627.77|624.97|627.88|625.08|627.77|624.97|0
1649726630000|2022-04-12 01:23:50|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1649726640000|2022-04-12 01:24:00|627.77|624.97|627.99|625.19|627.99|625.19|627.77|624.97|0
1649726670000|2022-04-12 01:24:30|627.77|624.97|627.99|625.19|627.99|625.19|627.77|624.97|0
1649726700000|2022-04-12 01:25:00|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1649726710000|2022-04-12 01:25:10|628.88|626.08|629.32|626.52|629.32|626.52|628.88|626.08|0
1649726720000|2022-04-12 01:25:20|629.1|626.3|629.76|626.96|629.76|626.96|629.1|626.3|0
1649726730000|2022-04-12 01:25:30|629.99|627.19|629.76|626.96|629.99|627.19|629.76|626.96|0
1649726750000|2022-04-12 01:25:50|629.99|627.19|630.21|627.41|630.21|627.41|629.99|627.19|0
1649726760000|2022-04-12 01:26:00|630.43|627.63|630.43|627.63|630.43|627.63|630.43|627.63|0
1649726770000|2022-04-12 01:26:10|630.21|627.41|630.21|627.41|630.43|627.63|630.21|627.41|0
1649726780000|2022-04-12 01:26:20|630.1|627.3|630.1|627.3|630.1|627.3|630.1|627.3|0
1649726790000|2022-04-12 01:26:30|630.21|627.41|629.76|626.96|630.21|627.41|629.76|626.96|0
1649726800000|2022-04-12 01:26:40|629.66|626.86|629.54|626.74|629.66|626.86|629.54|626.74|0
1649726810000|2022-04-12 01:26:50|629.76|626.96|629.32|626.52|629.76|626.96|629.32|626.52|0
1649726820000|2022-04-12 01:27:00|629.54|626.74|629.54|626.74|629.54|626.74|629.54|626.74|0
1649726830000|2022-04-12 01:27:10|629.32|626.52|629.1|626.3|629.32|626.52|629.1|626.3|0
1649726840000|2022-04-12 01:27:20|629.32|626.52|629.1|626.3|629.32|626.52|629.1|626.3|0
1649726850000|2022-04-12 01:27:30|629.32|626.52|629.1|626.3|629.32|626.52|629.1|626.3|0
1649726860000|2022-04-12 01:27:40|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1649726870000|2022-04-12 01:27:50|629.1|626.3|628.87|626.07|629.1|626.3|628.87|626.07|0
1649726880000|2022-04-12 01:28:00|629.1|626.3|629.32|626.52|629.32|626.52|629.1|626.3|0
1649726890000|2022-04-12 01:28:10|629.1|626.3|628.77|625.97|629.1|626.3|628.77|625.97|0
1649726900000|2022-04-12 01:28:20|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1649726910000|2022-04-12 01:28:30|629.1|626.3|629.1|626.3|629.1|626.3|629.1|626.3|0
1649726920000|2022-04-12 01:28:40|629.21|626.41|629.1|626.3|629.21|626.41|629.1|626.3|0
1649726930000|2022-04-12 01:28:50|628.87|626.07|628.65|625.85|628.87|626.07|628.65|625.85|0
1649726940000|2022-04-12 01:29:00|628.87|626.07|628.87|626.07|628.87|626.07|628.77|625.97|0
1649726950000|2022-04-12 01:29:10|628.77|625.97|628.65|625.85|628.77|625.97|628.65|625.85|0
1649726960000|2022-04-12 01:29:20|628.43|625.63|628.87|626.07|628.87|626.07|628.43|625.63|0
1649726970000|2022-04-12 01:29:30|628.77|625.97|629.1|626.3|629.1|626.3|628.77|625.97|0
1649726980000|2022-04-12 01:29:40|629.32|626.52|629.32|626.52|629.32|626.52|629.32|626.52|0
1649726990000|2022-04-12 01:29:50|629.43|626.63|629.54|626.74|629.54|626.74|629.43|626.63|0
1649727000000|2022-04-12 01:30:00|629.1|626.3|628.87|626.07|629.1|626.3|628.87|626.07|0
1649727010000|2022-04-12 01:30:10|628.65|625.85|628.21|625.41|628.65|625.85|628.21|625.41|0
1649727020000|2022-04-12 01:30:20|627.99|625.19|627.54|624.74|627.99|625.19|627.54|624.74|0
1649727030000|2022-04-12 01:30:30|627.32|624.52|627.54|624.74|627.54|624.74|627.32|624.52|0
1649727040000|2022-04-12 01:30:40|627.76|624.96|627.99|625.19|627.99|625.19|627.32|624.52|0
1649727050000|2022-04-12 01:30:50|628.43|625.63|629.1|626.3|629.1|626.3|628.43|625.63|0
1649727060000|2022-04-12 01:31:00|629.32|626.52|628.87|626.07|629.54|626.74|628.87|626.07|0
1649727070000|2022-04-12 01:31:10|629.1|626.3|629.32|626.52|629.32|626.52|629.1|626.3|0
1649727080000|2022-04-12 01:31:20|629.43|626.63|629.54|626.74|629.54|626.74|629.43|626.63|0
1649727090000|2022-04-12 01:31:30|629.32|626.52|629.76|626.96|629.76|626.96|629.32|626.52|0
1649727100000|2022-04-12 01:31:40|629.54|626.74|629.54|626.74|629.54|626.74|629.54|626.74|0
1649727110000|2022-04-12 01:31:50|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1649727120000|2022-04-12 01:32:00|629.99|627.19|629.76|626.96|629.99|627.19|629.76|626.96|0
1649727130000|2022-04-12 01:32:10|629.99|627.19|629.76|626.96|629.99|627.19|629.76|626.96|0
1649727140000|2022-04-12 01:32:20|629.54|626.74|629.99|627.19|629.99|627.19|629.54|626.74|0
1649727170000|2022-04-12 01:32:50|629.98|627.18|629.76|626.96|629.98|627.18|629.76|626.96|0
1649727190000|2022-04-12 01:33:10|629.54|626.74|628.87|626.07|629.54|626.74|628.87|626.07|0
1649727200000|2022-04-12 01:33:20|628.43|625.63|628.65|625.85|628.65|625.85|628.43|625.63|0
1649727210000|2022-04-12 01:33:30|628.43|625.63|628.65|625.85|628.65|625.85|628.43|625.63|0
1649727220000|2022-04-12 01:33:40|628.87|626.07|628.87|626.07|628.87|626.07|628.65|625.85|0
1649727230000|2022-04-12 01:33:50|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1649727240000|2022-04-12 01:34:00|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1649727250000|2022-04-12 01:34:10|628.77|625.97|628.87|626.07|628.87|626.07|628.77|625.97|0
1649727260000|2022-04-12 01:34:20|628.65|625.85|628.43|625.63|628.65|625.85|628.43|625.63|0
1649727270000|2022-04-12 01:34:30|628.21|625.41|628.65|625.85|628.65|625.85|628.21|625.41|0
1649727280000|2022-04-12 01:34:40|628.55|625.75|628.65|625.85|628.65|625.85|628.55|625.75|0
1649727290000|2022-04-12 01:34:50|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1649727300000|2022-04-12 01:35:00|628.65|625.85|629.32|626.52|629.32|626.52|628.65|625.85|0
1649727310000|2022-04-12 01:35:10|629.54|626.74|628.65|625.85|629.54|626.74|628.65|625.85|0
1649727320000|2022-04-12 01:35:20|628.21|625.41|628.87|626.07|628.87|626.07|628.21|625.41|0
1649727330000|2022-04-12 01:35:30|628.77|625.97|628.43|625.63|628.77|625.97|628.43|625.63|0
1649727340000|2022-04-12 01:35:40|628.65|625.85|628.65|625.85|628.87|626.07|628.65|625.85|0
1649727350000|2022-04-12 01:35:50|628.77|625.97|628.54|625.74|628.77|625.97|628.43|625.63|0
1649727360000|2022-04-12 01:36:00|628.43|625.63|627.99|625.19|628.43|625.63|627.99|625.19|0
1649727370000|2022-04-12 01:36:10|627.76|624.96|627.99|625.19|627.99|625.19|627.76|624.96|0
1649727380000|2022-04-12 01:36:20|627.76|624.96|627.43|624.63|627.76|624.96|627.43|624.63|0
1649727390000|2022-04-12 01:36:30|627.54|624.74|627.66|624.86|627.76|624.96|627.54|624.74|0
1649727400000|2022-04-12 01:36:40|627.76|624.96|627.54|624.74|627.76|624.96|627.54|624.74|0
1649727410000|2022-04-12 01:36:50|627.43|624.63|627.76|624.96|627.76|624.96|627.43|624.63|0
1649727420000|2022-04-12 01:37:00|627.99|625.19|628.87|626.07|628.87|626.07|627.99|625.19|0
1649727430000|2022-04-12 01:37:10|628.65|625.85|628.43|625.63|628.65|625.85|628.43|625.63|0
1649727440000|2022-04-12 01:37:20|628.65|625.85|628.43|625.63|628.65|625.85|628.43|625.63|0
1649727450000|2022-04-12 01:37:30|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1649727460000|2022-04-12 01:37:40|628.54|625.74|628.65|625.85|628.65|625.85|628.43|625.63|0
1649727470000|2022-04-12 01:37:50|628.43|625.63|628.65|625.85|628.65|625.85|628.43|625.63|0
1649727490000|2022-04-12 01:38:10|628.43|625.63|628.32|625.52|628.43|625.63|628.21|625.41|0
1649727500000|2022-04-12 01:38:20|628.21|625.41|628.43|625.63|628.43|625.63|628.21|625.41|0
1649727510000|2022-04-12 01:38:30|628.21|625.41|628.43|625.63|628.43|625.63|628.21|625.41|0
1649727530000|2022-04-12 01:38:50|628.21|625.41|628.43|625.63|628.43|625.63|628.21|625.41|0
1649727540000|2022-04-12 01:39:00|628.32|625.52|628.43|625.63|628.43|625.63|628.32|625.52|0
1649727550000|2022-04-12 01:39:10|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1649727560000|2022-04-12 01:39:20|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1649727570000|2022-04-12 01:39:30|629.09|626.29|629.32|626.52|629.32|626.52|629.09|626.29|0
1649727580000|2022-04-12 01:39:40|629.54|626.74|629.32|626.52|629.54|626.74|629.32|626.52|0
1649727590000|2022-04-12 01:39:50|629.54|626.74|629.32|626.52|629.54|626.74|629.32|626.52|0
1649727600000|2022-04-12 01:40:00|629.43|626.63|629.54|626.74|629.54|626.74|629.43|626.63|0
1649727610000|2022-04-12 01:40:10|629.43|626.63|629.09|626.29|629.43|626.63|629.09|626.29|0
1649727620000|2022-04-12 01:40:20|628.87|626.07|628.99|626.19|629.09|626.29|628.87|626.07|0
1649727630000|2022-04-12 01:40:30|629.09|626.29|629.32|626.52|629.32|626.52|629.09|626.29|0
1649727640000|2022-04-12 01:40:40|629.54|626.74|629.76|626.96|629.76|626.96|629.54|626.74|0
1649727650000|2022-04-12 01:40:50|629.98|627.18|629.98|627.18|629.98|627.18|629.98|627.18|0
1649727660000|2022-04-12 01:41:00|629.88|627.08|629.76|626.96|629.98|627.18|629.76|626.96|0
1649727670000|2022-04-12 01:41:10|629.88|627.08|629.76|626.96|629.98|627.18|629.76|626.96|0
1649727680000|2022-04-12 01:41:20|629.54|626.74|629.54|626.74|629.54|626.74|629.54|626.74|0
1649727690000|2022-04-12 01:41:30|629.98|627.18|629.54|626.74|629.98|627.18|629.54|626.74|0
1649727700000|2022-04-12 01:41:40|629.98|627.18|629.98|627.18|629.98|627.18|629.98|627.18|0
1649727710000|2022-04-12 01:41:50|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1649727720000|2022-04-12 01:42:00|629.65|626.85|629.76|626.96|629.76|626.96|629.65|626.85|0
1649727730000|2022-04-12 01:42:10|629.98|627.18|629.76|626.96|629.98|627.18|629.76|626.96|0
1649727770000|2022-04-12 01:42:50|629.98|627.18|629.98|627.18|630.21|627.41|629.98|627.18|0
1649727780000|2022-04-12 01:43:00|630.21|627.41|630.21|627.41|630.21|627.41|630.21|627.41|0
1649727790000|2022-04-12 01:43:10|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1649727800000|2022-04-12 01:43:20|631.09|628.29|630.43|627.63|631.09|628.29|630.21|627.41|0
1649727810000|2022-04-12 01:43:30|630.65|627.85|630.87|628.07|630.87|628.07|630.65|627.85|0
1649727820000|2022-04-12 01:43:40|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1649727830000|2022-04-12 01:43:50|630.87|628.07|630.99|628.19|630.99|628.19|630.87|628.07|0
1649727840000|2022-04-12 01:44:00|630.87|628.07|630.65|627.85|630.87|628.07|630.65|627.85|0
1649727850000|2022-04-12 01:44:10|630.43|627.63|630.43|627.63|630.43|627.63|630.43|627.63|0
1649727860000|2022-04-12 01:44:20|630.21|627.41|629.76|626.96|630.21|627.41|629.76|626.96|0
1649727870000|2022-04-12 01:44:30|629.54|626.74|629.98|627.18|629.98|627.18|629.54|626.74|0
1649727880000|2022-04-12 01:44:40|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1649727890000|2022-04-12 01:44:50|629.65|626.85|629.54|626.74|629.65|626.85|629.54|626.74|0
1649727900000|2022-04-12 01:45:00|629.76|626.96|629.98|627.18|630.2|627.4|629.76|626.96|0
1649727910000|2022-04-12 01:45:10|630.2|627.4|630.2|627.4|630.2|627.4|629.98|627.18|0
1649727920000|2022-04-12 01:45:20|629.98|627.18|629.76|626.96|629.98|627.18|629.76|626.96|0
1649727930000|2022-04-12 01:45:30|629.98|627.18|629.98|627.18|630.2|627.4|629.98|627.18|0
1649727940000|2022-04-12 01:45:40|630.2|627.4|630.32|627.52|630.43|627.63|630.2|627.4|0
1649727950000|2022-04-12 01:45:50|630.2|627.4|630.65|627.85|630.65|627.85|630.2|627.4|0
1649727960000|2022-04-12 01:46:00|630.43|627.63|630.2|627.4|630.65|627.85|630.2|627.4|0
1649727970000|2022-04-12 01:46:10|629.98|627.18|630.43|627.63|630.43|627.63|629.98|627.18|0
1649727980000|2022-04-12 01:46:20|630.2|627.4|630.43|627.63|630.43|627.63|630.2|627.4|0
1649727990000|2022-04-12 01:46:30|630.32|627.52|630.43|627.63|630.43|627.63|630.32|627.52|0
1649728000000|2022-04-12 01:46:40|630.2|627.4|629.98|627.18|630.2|627.4|629.98|627.18|0
1649728010000|2022-04-12 01:46:50|630.2|627.4|630.2|627.4|630.2|627.4|630.2|627.4|0
1649728020000|2022-04-12 01:47:00|630.43|627.63|630.43|627.63|630.43|627.63|630.43|627.63|0
1649728030000|2022-04-12 01:47:10|630.2|627.4|630.2|627.4|630.2|627.4|629.98|627.18|0
1649728040000|2022-04-12 01:47:20|629.98|627.18|630.2|627.4|630.2|627.4|629.98|627.18|0
1649728050000|2022-04-12 01:47:30|630.1|627.3|629.98|627.18|630.2|627.4|629.98|627.18|0
1649728060000|2022-04-12 01:47:40|629.76|626.96|629.76|626.96|629.98|627.18|629.76|626.96|0
1649728070000|2022-04-12 01:47:50|630.2|627.4|629.98|627.18|630.2|627.4|629.88|627.08|0
1649728080000|2022-04-12 01:48:00|629.76|626.96|629.76|626.96|629.76|626.96|629.65|626.85|0
1649728090000|2022-04-12 01:48:10|629.54|626.74|629.76|626.96|629.76|626.96|629.54|626.74|0
1649728100000|2022-04-12 01:48:20|629.98|627.18|629.65|626.85|629.98|627.18|629.65|626.85|0
1649728110000|2022-04-12 01:48:30|629.43|626.63|629.32|626.52|629.54|626.74|629.32|626.52|0
1649728120000|2022-04-12 01:48:40|629.09|626.29|629.54|626.74|629.54|626.74|629.09|626.29|0
1649728130000|2022-04-12 01:48:50|629.43|626.63|629.54|626.74|629.54|626.74|629.43|626.63|0
1649728140000|2022-04-12 01:49:00|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1649728150000|2022-04-12 01:49:10|629.98|627.18|629.98|627.18|629.98|627.18|629.88|627.08|0
1649728170000|2022-04-12 01:49:30|630.2|627.4|629.98|627.18|630.2|627.4|629.98|627.18|0
1649728180000|2022-04-12 01:49:40|630.2|627.4|630.2|627.4|630.2|627.4|630.2|627.4|0
1649728190000|2022-04-12 01:49:50|630.1|627.3|630.2|627.4|630.2|627.4|630.1|627.3|0
1649728200000|2022-04-12 01:50:00|630.32|627.52|630.43|627.63|630.43|627.63|630.2|627.4|0
1649728220000|2022-04-12 01:50:20|630.32|627.52|630.43|627.63|630.65|627.85|630.32|627.52|0
1649728230000|2022-04-12 01:50:30|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1649728240000|2022-04-12 01:50:40|630.54|627.74|630.43|627.63|630.65|627.85|630.43|627.63|0
1649728250000|2022-04-12 01:50:50|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1649728260000|2022-04-12 01:51:00|630.43|627.63|631.09|628.29|631.09|628.29|630.43|627.63|0
1649728270000|2022-04-12 01:51:10|630.87|628.07|631.09|628.29|631.09|628.29|630.87|628.07|0
1649728280000|2022-04-12 01:51:20|630.76|627.96|630.54|627.74|630.76|627.96|630.54|627.74|0
1649728290000|2022-04-12 01:51:30|630.65|627.85|630.87|628.07|630.87|628.07|630.65|627.85|0
1649728300000|2022-04-12 01:51:40|630.65|627.85|630.65|627.85|630.65|627.85|630.43|627.63|0
1649728310000|2022-04-12 01:51:50|630.87|628.07|630.87|628.07|630.87|628.07|630.87|628.07|0
1649728320000|2022-04-12 01:52:00|630.65|627.85|629.98|627.18|630.65|627.85|629.98|627.18|0
1649728340000|2022-04-12 01:52:20|630.2|627.4|630.43|627.63|630.43|627.63|630.2|627.4|0
1649728350000|2022-04-12 01:52:30|630.87|628.07|630.65|627.85|630.87|628.07|630.65|627.85|0
1649728360000|2022-04-12 01:52:40|630.87|628.07|630.87|628.07|630.87|628.07|630.65|627.85|0
1649728390000|2022-04-12 01:53:10|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1649728400000|2022-04-12 01:53:20|630.43|627.63|630.87|628.07|630.87|628.07|630.43|627.63|0
1649728420000|2022-04-12 01:53:40|631.09|628.29|631.09|628.29|631.09|628.29|630.87|628.07|0
1649728430000|2022-04-12 01:53:50|631.32|628.52|632.2|629.4|632.2|629.4|631.32|628.52|0
1649728440000|2022-04-12 01:54:00|631.98|629.18|631.98|629.18|632.2|629.4|631.98|629.18|0
1649728450000|2022-04-12 01:54:10|631.88|629.08|632.43|629.63|632.43|629.63|631.88|629.08|0
1649728460000|2022-04-12 01:54:20|632.65|629.85|632.2|629.4|632.65|629.85|632.2|629.4|0
1649728480000|2022-04-12 01:54:40|632.43|629.63|632.2|629.4|632.43|629.63|632.2|629.4|0
1649728490000|2022-04-12 01:54:50|632.43|629.63|632.65|629.85|632.65|629.85|632.43|629.63|0
1649728500000|2022-04-12 01:55:00|632.43|629.63|632.2|629.4|632.65|629.85|632.2|629.4|0
1649728510000|2022-04-12 01:55:10|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1649728520000|2022-04-12 01:55:20|631.76|628.96|631.54|628.74|631.76|628.96|631.54|628.74|0
1649728530000|2022-04-12 01:55:30|631.76|628.96|632.2|629.4|632.2|629.4|631.76|628.96|0
1649728540000|2022-04-12 01:55:40|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1649728550000|2022-04-12 01:55:50|632.65|629.85|632.43|629.63|632.65|629.85|632.43|629.63|0
1649728560000|2022-04-12 01:56:00|632.2|629.4|632.2|629.4|632.43|629.63|632.2|629.4|0
1649728570000|2022-04-12 01:56:10|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1649728590000|2022-04-12 01:56:30|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1649728600000|2022-04-12 01:56:40|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1649728610000|2022-04-12 01:56:50|632.1|629.3|632.2|629.4|632.2|629.4|632.1|629.3|0
1649728620000|2022-04-12 01:57:00|632.1|629.3|632.43|629.63|632.43|629.63|632.1|629.3|0
1649728630000|2022-04-12 01:57:10|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1649728650000|2022-04-12 01:57:30|632.87|630.07|632.65|629.85|632.87|630.07|632.65|629.85|0
1649728660000|2022-04-12 01:57:40|632.87|630.07|632.87|630.07|632.87|630.07|632.65|629.85|0
1649728670000|2022-04-12 01:57:50|633.09|630.29|632.87|630.07|633.09|630.29|632.87|630.07|0
1649728680000|2022-04-12 01:58:00|632.65|629.85|632.87|630.07|632.87|630.07|632.65|629.85|0
1649728700000|2022-04-12 01:58:20|632.76|629.96|632.87|630.07|632.87|630.07|632.76|629.96|0
1649728710000|2022-04-12 01:58:30|632.76|629.96|632.65|629.85|632.76|629.96|632.65|629.85|0
1649728730000|2022-04-12 01:58:50|632.87|630.07|632.76|629.96|632.87|630.07|632.65|629.85|0
1649728740000|2022-04-12 01:59:00|632.43|629.63|632.2|629.4|632.43|629.63|632.2|629.4|0
1649728750000|2022-04-12 01:59:10|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1649728760000|2022-04-12 01:59:20|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1649728770000|2022-04-12 01:59:30|632.43|629.63|632.65|629.85|632.65|629.85|632.43|629.63|0
1649728780000|2022-04-12 01:59:40|632.87|630.07|632.65|629.85|632.87|630.07|632.65|629.85|0
1649728790000|2022-04-12 01:59:50|632.43|629.63|632.43|629.63|632.65|629.85|632.43|629.63|0
1649728800000|2022-04-12 02:00:00|632.2|629.4|631.54|628.74|632.2|629.4|631.54|628.74|0
1649728810000|2022-04-12 02:00:10|631.76|628.96|631.98|629.18|631.98|629.18|631.76|628.96|0
1649728820000|2022-04-12 02:00:20|631.76|628.96|631.76|628.96|631.76|628.96|631.76|628.96|0
1649728830000|2022-04-12 02:00:30|631.98|629.18|631.54|628.74|631.98|629.18|631.54|628.74|0
1649728840000|2022-04-12 02:00:40|631.76|628.96|631.76|628.96|631.76|628.96|631.76|628.96|0
1649728850000|2022-04-12 02:00:50|631.98|629.18|631.76|628.96|631.98|629.18|631.76|628.96|0
1649728860000|2022-04-12 02:01:00|631.54|628.74|631.54|628.74|631.54|628.74|631.54|628.74|0
1649728870000|2022-04-12 02:01:10|631.76|628.96|632.2|629.4|632.2|629.4|631.76|628.96|0
1649728880000|2022-04-12 02:01:20|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1649728890000|2022-04-12 02:01:30|632.32|629.52|632.43|629.63|632.43|629.63|632.32|629.52|0
1649728900000|2022-04-12 02:01:40|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1649728910000|2022-04-12 02:01:50|632.43|629.63|632.65|629.85|632.65|629.85|632.43|629.63|0
1649728920000|2022-04-12 02:02:00|632.43|629.63|632.43|629.63|632.43|629.63|632.32|629.52|0
1649728930000|2022-04-12 02:02:10|632.2|629.4|631.98|629.18|632.43|629.63|631.98|629.18|0
1649728940000|2022-04-12 02:02:20|632.2|629.4|632.43|629.63|632.43|629.63|632.2|629.4|0
1649728970000|2022-04-12 02:02:50|632.2|629.4|632.2|629.4|632.2|629.4|631.98|629.18|0
1649728980000|2022-04-12 02:03:00|632.43|629.63|632.87|630.07|632.87|630.07|632.43|629.63|0
1649728990000|2022-04-12 02:03:10|632.65|629.85|632.43|629.63|632.65|629.85|632.43|629.63|0
1649729000000|2022-04-12 02:03:20|632.2|629.4|632.43|629.63|632.43|629.63|632.2|629.4|0
1649729010000|2022-04-12 02:03:30|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1649729020000|2022-04-12 02:03:40|632.43|629.63|632.65|629.85|632.65|629.85|632.43|629.63|0
1649729040000|2022-04-12 02:04:00|632.87|630.07|632.65|629.85|632.87|630.07|632.65|629.85|0
1649729060000|2022-04-12 02:04:20|632.43|629.63|632.65|629.85|632.65|629.85|632.43|629.63|0
1649729070000|2022-04-12 02:04:30|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1649729090000|2022-04-12 02:04:50|632.65|629.85|632.87|630.07|632.87|630.07|632.65|629.85|0
1649729100000|2022-04-12 02:05:00|632.76|629.96|632.76|629.96|632.76|629.96|632.76|629.96|0
1649729110000|2022-04-12 02:05:10|632.87|630.07|632.65|629.85|632.87|630.07|632.65|629.85|0
1649729120000|2022-04-12 02:05:20|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1649729130000|2022-04-12 02:05:30|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1649729140000|2022-04-12 02:05:40|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1649729150000|2022-04-12 02:05:50|632.65|629.85|632.65|629.85|632.87|630.07|632.65|629.85|0
1649729170000|2022-04-12 02:06:10|632.54|629.74|632.43|629.63|632.54|629.74|632.43|629.63|0
1649729180000|2022-04-12 02:06:20|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1649729190000|2022-04-12 02:06:30|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1649729200000|2022-04-12 02:06:40|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1649729210000|2022-04-12 02:06:50|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1649729220000|2022-04-12 02:07:00|632.32|629.52|632.2|629.4|632.43|629.63|632.2|629.4|0
1649729230000|2022-04-12 02:07:10|632.32|629.52|632.42|629.62|632.43|629.63|632.32|629.52|0
1649729240000|2022-04-12 02:07:20|632.65|629.85|632.32|629.52|632.65|629.85|632.32|629.52|0
1649729250000|2022-04-12 02:07:30|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1649729260000|2022-04-12 02:07:40|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1649729270000|2022-04-12 02:07:50|632.54|629.74|632.2|629.4|632.54|629.74|632.2|629.4|0
1649729280000|2022-04-12 02:08:00|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1649729290000|2022-04-12 02:08:10|631.76|628.96|631.87|629.07|631.98|629.18|631.76|628.96|0
1649729300000|2022-04-12 02:08:20|631.76|628.96|631.98|629.18|631.98|629.18|631.76|628.96|0
1649729310000|2022-04-12 02:08:30|631.76|628.96|631.53|628.73|631.76|628.96|631.53|628.73|0
1649729320000|2022-04-12 02:08:40|631.31|628.51|631.53|628.73|631.53|628.73|631.31|628.51|0
1649729330000|2022-04-12 02:08:50|631.65|628.85|631.65|628.85|631.76|628.96|631.65|628.85|0
1649729340000|2022-04-12 02:09:00|631.76|628.96|631.53|628.73|631.76|628.96|631.53|628.73|0
1649729350000|2022-04-12 02:09:10|631.76|628.96|631.65|628.85|631.76|628.96|631.65|628.85|0
1649729360000|2022-04-12 02:09:20|631.76|628.96|631.98|629.18|631.98|629.18|631.76|628.96|0
1649729370000|2022-04-12 02:09:30|632.1|629.3|630.76|627.96|632.2|629.4|630.76|627.96|0
1649729380000|2022-04-12 02:09:40|630.87|628.07|631.09|628.29|631.21|628.41|630.87|628.07|0
1649729390000|2022-04-12 02:09:50|630.87|628.07|630.64|627.84|630.87|628.07|630.64|627.84|0
1649729400000|2022-04-12 02:10:00|630.42|627.62|630.42|627.62|630.64|627.84|630.42|627.62|0
1649729410000|2022-04-12 02:10:10|630.2|627.4|630.2|627.4|630.2|627.4|629.98|627.18|0
1649729420000|2022-04-12 02:10:20|629.98|627.18|630.2|627.4|630.2|627.4|629.98|627.18|0
1649729430000|2022-04-12 02:10:30|630.42|627.62|630.2|627.4|630.42|627.62|629.98|627.18|0
1649729450000|2022-04-12 02:10:50|630.42|627.62|630.2|627.4|630.42|627.62|630.2|627.4|0
1649729460000|2022-04-12 02:11:00|629.98|627.18|630.2|627.4|630.2|627.4|629.98|627.18|0
1649729470000|2022-04-12 02:11:10|629.98|627.18|629.98|627.18|629.98|627.18|629.98|627.18|0
1649729480000|2022-04-12 02:11:20|629.76|626.96|629.53|626.73|629.76|626.96|629.53|626.73|0
1649729490000|2022-04-12 02:11:30|629.76|626.96|629.53|626.73|629.76|626.96|629.53|626.73|0
1649729500000|2022-04-12 02:11:40|629.65|626.85|629.53|626.73|629.65|626.85|629.53|626.73|0
1649729530000|2022-04-12 02:12:10|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1649729540000|2022-04-12 02:12:20|629.65|626.85|629.76|626.96|629.76|626.96|629.65|626.85|0
1649729580000|2022-04-12 02:13:00|629.53|626.73|629.98|627.18|629.98|627.18|629.53|626.73|0
1649729590000|2022-04-12 02:13:10|630.09|627.29|629.98|627.18|630.09|627.29|629.98|627.18|0
1649729600000|2022-04-12 02:13:20|630.2|627.4|630.42|627.62|630.42|627.62|630.2|627.4|0
1649729610000|2022-04-12 02:13:30|630.2|627.4|630.32|627.52|630.42|627.62|630.2|627.4|0
1649729620000|2022-04-12 02:13:40|630.2|627.4|630.2|627.4|630.2|627.4|630.2|627.4|0
1649729640000|2022-04-12 02:14:00|630.42|627.62|630.42|627.62|630.42|627.62|630.32|627.52|0
1649729660000|2022-04-12 02:14:20|630.54|627.74|630.42|627.62|630.64|627.84|630.42|627.62|0
1649729670000|2022-04-12 02:14:30|630.2|627.4|630.2|627.4|630.2|627.4|630.2|627.4|0
1649729680000|2022-04-12 02:14:40|629.98|627.18|630.2|627.4|630.2|627.4|629.98|627.18|0
1649729700000|2022-04-12 02:15:00|629.98|627.18|630.2|627.4|630.2|627.4|629.98|627.18|0
1649729720000|2022-04-12 02:15:20|630.31|627.51|630.42|627.62|630.42|627.62|630.31|627.51|0
1649729750000|2022-04-12 02:15:50|630.2|627.4|629.98|627.18|630.2|627.4|629.98|627.18|0
1649729760000|2022-04-12 02:16:00|629.75|626.95|630.2|627.4|630.2|627.4|629.75|626.95|0
1649729770000|2022-04-12 02:16:10|629.98|627.18|629.75|626.95|629.98|627.18|629.75|626.95|0
1649729780000|2022-04-12 02:16:20|629.53|626.73|629.75|626.95|629.75|626.95|629.53|626.73|0
1649729790000|2022-04-12 02:16:30|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649729800000|2022-04-12 02:16:40|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649729820000|2022-04-12 02:17:00|629.98|627.18|629.98|627.18|629.98|627.18|629.98|627.18|0
1649729840000|2022-04-12 02:17:20|629.75|626.95|629.98|627.18|629.98|627.18|629.75|626.95|0
1649729860000|2022-04-12 02:17:40|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649729880000|2022-04-12 02:18:00|629.98|627.18|630.2|627.4|630.2|627.4|629.98|627.18|0
1649729890000|2022-04-12 02:18:10|630.42|627.62|630.2|627.4|630.42|627.62|630.2|627.4|0
1649729900000|2022-04-12 02:18:20|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1649729920000|2022-04-12 02:18:40|630.64|627.84|630.87|628.07|630.87|628.07|630.64|627.84|0
1649729940000|2022-04-12 02:19:00|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1649729950000|2022-04-12 02:19:10|631.09|628.29|631.09|628.29|631.09|628.29|631.09|628.29|0
1649729970000|2022-04-12 02:19:30|630.87|628.07|630.87|628.07|630.87|628.07|630.87|628.07|0
1649729990000|2022-04-12 02:19:50|631.31|628.51|631.53|628.73|631.76|628.96|631.31|628.51|0
1649730000000|2022-04-12 02:20:00|631.43|628.63|631.98|629.18|632.2|629.4|631.43|628.63|0
1649730010000|2022-04-12 02:20:10|631.76|628.96|631.65|628.85|631.76|628.96|631.53|628.73|0
1649730020000|2022-04-12 02:20:20|631.98|629.18|632.2|629.4|632.2|629.4|631.98|629.18|0
1649730030000|2022-04-12 02:20:30|631.98|629.18|631.76|628.96|631.98|629.18|631.53|628.73|0
1649730040000|2022-04-12 02:20:40|631.75|628.95|632.42|629.62|632.42|629.62|631.75|628.95|0
1649730050000|2022-04-12 02:20:50|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1649730060000|2022-04-12 02:21:00|631.98|629.18|632.09|629.29|632.2|629.4|631.98|629.18|0
1649730070000|2022-04-12 02:21:10|631.98|629.18|631.98|629.18|632.2|629.4|631.98|629.18|0
1649730080000|2022-04-12 02:21:20|631.75|628.95|632.09|629.29|632.09|629.29|631.75|628.95|0
1649730090000|2022-04-12 02:21:30|632.2|629.4|632.2|629.4|632.2|629.4|631.98|629.18|0
1649730100000|2022-04-12 02:21:40|631.98|629.18|631.98|629.18|631.98|629.18|631.87|629.07|0
1649730110000|2022-04-12 02:21:50|631.53|628.73|631.53|628.73|631.75|628.95|631.53|628.73|0
1649730120000|2022-04-12 02:22:00|631.31|628.51|631.09|628.29|631.31|628.51|631.09|628.29|0
1649730130000|2022-04-12 02:22:10|630.87|628.07|630.87|628.07|630.87|628.07|630.64|627.84|0
1649730140000|2022-04-12 02:22:20|631.09|628.29|631.53|628.73|631.53|628.73|631.09|628.29|0
1649730150000|2022-04-12 02:22:30|631.43|628.63|631.09|628.29|631.43|628.63|631.09|628.29|0
1649730160000|2022-04-12 02:22:40|631.31|628.51|631.31|628.51|631.31|628.51|631.31|628.51|0
1649730180000|2022-04-12 02:23:00|631.09|628.29|631.09|628.29|631.09|628.29|631.09|628.29|0
1649730190000|2022-04-12 02:23:10|630.86|628.06|630.86|628.06|630.86|628.06|630.86|628.06|0
1649730210000|2022-04-12 02:23:30|631.09|628.29|631.09|628.29|631.09|628.29|631.09|628.29|0
1649730220000|2022-04-12 02:23:40|630.86|628.06|631.31|628.51|631.31|628.51|630.86|628.06|0
1649730230000|2022-04-12 02:23:50|631.09|628.29|631.09|628.29|631.31|628.51|631.09|628.29|0
1649730240000|2022-04-12 02:24:00|631.31|628.51|631.75|628.95|631.75|628.95|631.09|628.29|0
1649730260000|2022-04-12 02:24:20|631.98|629.18|631.75|628.95|631.98|629.18|631.75|628.95|0
1649730270000|2022-04-12 02:24:30|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1649730280000|2022-04-12 02:24:40|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1649730290000|2022-04-12 02:24:50|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1649730300000|2022-04-12 02:25:00|632.31|629.51|632.2|629.4|632.42|629.62|632.2|629.4|0
1649730320000|2022-04-12 02:25:20|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1649730330000|2022-04-12 02:25:30|632.2|629.4|631.98|629.18|632.42|629.62|631.98|629.18|0
1649730340000|2022-04-12 02:25:40|632.2|629.4|632.42|629.62|632.42|629.62|632.2|629.4|0
1649730350000|2022-04-12 02:25:50|632.64|629.84|632.64|629.84|632.64|629.84|632.64|629.84|0
1649730360000|2022-04-12 02:26:00|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1649730370000|2022-04-12 02:26:10|632.54|629.74|632.54|629.74|632.54|629.74|632.42|629.62|0
1649730380000|2022-04-12 02:26:20|632.42|629.62|632.64|629.84|632.64|629.84|632.42|629.62|0
1649730390000|2022-04-12 02:26:30|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1649730400000|2022-04-12 02:26:40|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1649730410000|2022-04-12 02:26:50|631.98|629.18|631.98|629.18|632.09|629.29|631.98|629.18|0
1649730420000|2022-04-12 02:27:00|631.75|628.95|631.75|628.95|631.75|628.95|631.65|628.85|0
1649730430000|2022-04-12 02:27:10|631.53|628.73|631.75|628.95|631.75|628.95|631.53|628.73|0
1649730460000|2022-04-12 02:27:40|631.53|628.73|631.53|628.73|631.53|628.73|631.53|628.73|0
1649730470000|2022-04-12 02:27:50|631.75|628.95|631.75|628.95|631.75|628.95|631.75|628.95|0
1649730480000|2022-04-12 02:28:00|631.53|628.73|631.53|628.73|631.53|628.73|631.53|628.73|0
1649730520000|2022-04-12 02:28:40|631.75|628.95|631.75|628.95|631.75|628.95|631.75|628.95|0
1649730530000|2022-04-12 02:28:50|631.53|628.73|631.53|628.73|631.53|628.73|631.53|628.73|0
1649730540000|2022-04-12 02:29:00|631.65|628.85|631.53|628.73|631.65|628.85|631.53|628.73|0
1649730560000|2022-04-12 02:29:20|631.31|628.51|631.31|628.51|631.31|628.51|631.31|628.51|0
1649730570000|2022-04-12 02:29:30|631.53|628.73|631.31|628.51|631.53|628.73|631.31|628.51|0
1649730580000|2022-04-12 02:29:40|631.09|628.29|631.09|628.29|631.09|628.29|631.09|628.29|0
1649730590000|2022-04-12 02:29:50|631.2|628.4|631.31|628.51|631.31|628.51|631.2|628.4|0
1649730600000|2022-04-12 02:30:00|631.09|628.29|631.09|628.29|631.31|628.51|631.09|628.29|0
1649730610000|2022-04-12 02:30:10|630.86|628.06|630.86|628.06|630.86|628.06|630.86|628.06|0
1649730620000|2022-04-12 02:30:20|630.53|627.73|630.64|627.84|630.86|628.06|630.53|627.73|0
1649730630000|2022-04-12 02:30:30|630.53|627.73|630.64|627.84|630.64|627.84|630.53|627.73|0
1649730650000|2022-04-12 02:30:50|630.86|628.06|630.64|627.84|630.86|628.06|630.64|627.84|0
1649730660000|2022-04-12 02:31:00|630.53|627.73|630.64|627.84|630.64|627.84|630.42|627.62|0
1649730670000|2022-04-12 02:31:10|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1649730690000|2022-04-12 02:31:30|630.53|627.73|630.42|627.62|630.64|627.84|630.42|627.62|0
1649730700000|2022-04-12 02:31:40|630.2|627.4|630.2|627.4|630.2|627.4|630.2|627.4|0
1649730710000|2022-04-12 02:31:50|630.42|627.62|630.42|627.62|630.42|627.62|630.2|627.4|0
1649730720000|2022-04-12 02:32:00|630.2|627.4|630.2|627.4|630.42|627.62|630.2|627.4|0
1649730730000|2022-04-12 02:32:10|629.97|627.17|630.2|627.4|630.2|627.4|629.97|627.17|0
1649730750000|2022-04-12 02:32:30|629.97|627.17|629.97|627.17|630.2|627.4|629.97|627.17|0
1649730760000|2022-04-12 02:32:40|630.2|627.4|629.75|626.95|630.2|627.4|629.75|626.95|0
1649730770000|2022-04-12 02:32:50|629.53|626.73|629.31|626.51|629.53|626.73|629.31|626.51|0
1649730780000|2022-04-12 02:33:00|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649730790000|2022-04-12 02:33:10|629.31|626.51|629.31|626.51|629.53|626.73|629.31|626.51|0
1649730800000|2022-04-12 02:33:20|629.08|626.28|628.86|626.06|629.08|626.28|628.86|626.06|0
1649730810000|2022-04-12 02:33:30|629.08|626.28|628.64|625.84|629.08|626.28|628.64|625.84|0
1649730820000|2022-04-12 02:33:40|628.86|626.06|628.86|626.06|628.86|626.06|628.64|625.84|0
1649730830000|2022-04-12 02:33:50|629.08|626.28|629.31|626.51|629.31|626.51|629.08|626.28|0
1649730840000|2022-04-12 02:34:00|629.2|626.4|629.31|626.51|629.31|626.51|629.2|626.4|0
1649730850000|2022-04-12 02:34:10|629.08|626.28|629.31|626.51|629.31|626.51|629.08|626.28|0
1649730860000|2022-04-12 02:34:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649730880000|2022-04-12 02:34:40|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649730890000|2022-04-12 02:34:50|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1649730910000|2022-04-12 02:35:10|629.42|626.62|629.31|626.51|629.53|626.73|629.31|626.51|0
1649730920000|2022-04-12 02:35:20|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1649730930000|2022-04-12 02:35:30|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1649730940000|2022-04-12 02:35:40|628.64|625.84|629.31|626.51|629.53|626.73|628.64|625.84|0
1649730950000|2022-04-12 02:35:50|629.42|626.62|629.31|626.51|629.42|626.62|629.31|626.51|0
1649730960000|2022-04-12 02:36:00|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1649730970000|2022-04-12 02:36:10|629.08|626.28|629.53|626.73|629.53|626.73|629.08|626.28|0
1649731020000|2022-04-12 02:37:00|629.31|626.51|629.53|626.73|629.53|626.73|629.31|626.51|0
1649731030000|2022-04-12 02:37:10|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731040000|2022-04-12 02:37:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649731070000|2022-04-12 02:37:50|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731080000|2022-04-12 02:38:00|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649731090000|2022-04-12 02:38:10|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731100000|2022-04-12 02:38:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649731120000|2022-04-12 02:38:40|629.75|626.95|629.97|627.17|629.97|627.17|629.75|626.95|0
1649731130000|2022-04-12 02:38:50|629.75|626.95|629.97|627.17|629.97|627.17|629.75|626.95|0
1649731140000|2022-04-12 02:39:00|630.19|627.39|630.19|627.39|630.19|627.39|630.19|627.39|0
1649731150000|2022-04-12 02:39:10|629.97|627.17|629.75|626.95|629.97|627.17|629.75|626.95|0
1649731160000|2022-04-12 02:39:20|629.97|627.17|629.87|627.07|629.97|627.17|629.87|627.07|0
1649731170000|2022-04-12 02:39:30|629.97|627.17|629.97|627.17|629.97|627.17|629.87|627.07|0
1649731180000|2022-04-12 02:39:40|629.87|627.07|629.75|626.95|629.87|627.07|629.75|626.95|0
1649731190000|2022-04-12 02:39:50|629.53|626.73|630.42|627.62|630.42|627.62|629.53|626.73|0
1649731200000|2022-04-12 02:40:00|630.19|627.39|630.42|627.62|630.42|627.62|630.19|627.39|0
1649731210000|2022-04-12 02:40:10|630.19|627.39|630.19|627.39|630.19|627.39|630.19|627.39|0
1649731230000|2022-04-12 02:40:30|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731250000|2022-04-12 02:40:50|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649731260000|2022-04-12 02:41:00|630.19|627.39|629.97|627.17|630.19|627.39|629.97|627.17|0
1649731270000|2022-04-12 02:41:10|630.19|627.39|629.97|627.17|630.19|627.39|629.97|627.17|0
1649731280000|2022-04-12 02:41:20|629.87|627.07|629.97|627.17|629.97|627.17|629.75|626.95|0
1649731290000|2022-04-12 02:41:30|629.75|626.95|629.97|627.17|629.97|627.17|629.75|626.95|0
1649731300000|2022-04-12 02:41:40|629.75|626.95|629.97|627.17|629.97|627.17|629.75|626.95|0
1649731310000|2022-04-12 02:41:50|630.09|627.29|629.97|627.17|630.09|627.29|629.97|627.17|0
1649731320000|2022-04-12 02:42:00|630.09|627.29|630.09|627.29|630.09|627.29|629.97|627.17|0
1649731330000|2022-04-12 02:42:10|629.97|627.17|630.19|627.39|630.19|627.39|629.97|627.17|0
1649731350000|2022-04-12 02:42:30|630.09|627.29|629.97|627.17|630.09|627.29|629.97|627.17|0
1649731380000|2022-04-12 02:43:00|629.75|626.95|629.87|627.07|629.87|627.07|629.75|626.95|0
1649731390000|2022-04-12 02:43:10|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731430000|2022-04-12 02:43:50|629.97|627.17|629.97|627.17|629.97|627.17|629.75|626.95|0
1649731440000|2022-04-12 02:44:00|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731460000|2022-04-12 02:44:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649731480000|2022-04-12 02:44:40|629.75|626.95|629.64|626.84|629.75|626.95|629.64|626.84|0
1649731490000|2022-04-12 02:44:50|629.75|626.95|629.64|626.84|629.75|626.95|629.64|626.84|0
1649731500000|2022-04-12 02:45:00|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649731510000|2022-04-12 02:45:10|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731530000|2022-04-12 02:45:30|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649731550000|2022-04-12 02:45:50|629.75|626.95|629.97|627.17|629.97|627.17|629.75|626.95|0
1649731560000|2022-04-12 02:46:00|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731580000|2022-04-12 02:46:20|629.97|627.17|629.75|626.95|629.97|627.17|629.75|626.95|0
1649731590000|2022-04-12 02:46:30|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1649731600000|2022-04-12 02:46:40|629.75|626.95|629.53|626.73|629.75|626.95|629.53|626.73|0
1649731610000|2022-04-12 02:46:50|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731650000|2022-04-12 02:47:30|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649731680000|2022-04-12 02:48:00|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731700000|2022-04-12 02:48:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649731710000|2022-04-12 02:48:30|629.75|626.95|629.53|626.73|629.75|626.95|629.53|626.73|0
1649731720000|2022-04-12 02:48:40|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731730000|2022-04-12 02:48:50|629.86|627.06|629.75|626.95|629.86|627.06|629.75|626.95|0
1649731740000|2022-04-12 02:49:00|629.97|627.17|629.75|626.95|629.97|627.17|629.75|626.95|0
1649731760000|2022-04-12 02:49:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1649731810000|2022-04-12 02:50:10|629.64|626.84|629.53|626.73|629.75|626.95|629.53|626.73|0
1649731840000|2022-04-12 02:50:40|629.64|626.84|629.75|626.95|629.75|626.95|629.64|626.84|0
1649731870000|2022-04-12 02:51:10|629.97|627.17|630.19|627.39|630.19|627.39|629.97|627.17|0
1649731880000|2022-04-12 02:51:20|629.97|627.17|629.97|627.17|630.19|627.39|629.97|627.17|0
1649731890000|2022-04-12 02:51:30|630.19|627.39|630.09|627.29|630.19|627.39|630.09|627.29|0
1649731900000|2022-04-12 02:51:40|630.19|627.39|630.19|627.39|630.19|627.39|630.19|627.39|0
1649731910000|2022-04-12 02:51:50|629.97|627.17|630.19|627.39|630.19|627.39|629.97|627.17|0
1649731920000|2022-04-12 02:52:00|629.97|627.17|629.97|627.17|630.09|627.29|629.97|627.17|0
1649731930000|2022-04-12 02:52:10|629.75|626.95|629.53|626.73|629.75|626.95|629.53|626.73|0
1649731940000|2022-04-12 02:52:20|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649731980000|2022-04-12 02:53:00|629.97|627.17|629.97|627.17|630.19|627.39|629.97|627.17|0
1649731990000|2022-04-12 02:53:10|630.19|627.39|629.97|627.17|630.19|627.39|629.97|627.17|0
1649732020000|2022-04-12 02:53:40|629.75|626.95|629.53|626.73|629.75|626.95|629.53|626.73|0
1649732030000|2022-04-12 02:53:50|629.97|627.17|629.97|627.17|629.97|627.17|629.75|626.95|0
1649732040000|2022-04-12 02:54:00|629.75|626.95|629.53|626.73|629.75|626.95|629.53|626.73|0
1649732110000|2022-04-12 02:55:10|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649732120000|2022-04-12 02:55:20|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649732150000|2022-04-12 02:55:50|630.19|627.39|630.09|627.29|630.19|627.39|630.09|627.29|0
1649732160000|2022-04-12 02:56:00|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649732170000|2022-04-12 02:56:10|630.19|627.39|630.19|627.39|630.19|627.39|630.19|627.39|0
1649732180000|2022-04-12 02:56:20|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649732200000|2022-04-12 02:56:40|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649732210000|2022-04-12 02:56:50|629.97|627.17|630.41|627.61|630.41|627.61|629.97|627.17|0
1649732220000|2022-04-12 02:57:00|630.19|627.39|630.19|627.39|630.19|627.39|630.19|627.39|0
1649732230000|2022-04-12 02:57:10|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1649732250000|2022-04-12 02:57:30|629.75|626.95|629.75|626.95|629.75|626.95|629.52|626.72|0
1649732270000|2022-04-12 02:57:50|629.52|626.72|629.75|626.95|629.75|626.95|629.52|626.72|0
1649732280000|2022-04-12 02:58:00|629.52|626.72|629.75|626.95|629.75|626.95|629.52|626.72|0
1649732310000|2022-04-12 02:58:30|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1649732330000|2022-04-12 02:58:50|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649732340000|2022-04-12 02:59:00|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1649732360000|2022-04-12 02:59:20|629.64|626.84|629.52|626.72|629.75|626.95|629.52|626.72|0
1649732380000|2022-04-12 02:59:40|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1649732400000|2022-04-12 03:00:00|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1649732410000|2022-04-12 03:00:10|629.75|626.95|629.52|626.72|629.75|626.95|629.52|626.72|0
1649732450000|2022-04-12 03:00:50|629.3|626.5|628.86|626.06|629.3|626.5|628.64|625.84|0
1649732460000|2022-04-12 03:01:00|629.08|626.28|628.97|626.17|629.08|626.28|628.97|626.17|0
1649732470000|2022-04-12 03:01:10|628.64|625.84|629.19|626.39|629.19|626.39|628.64|625.84|0
1649732480000|2022-04-12 03:01:20|629.41|626.61|629.08|626.28|629.41|626.61|629.08|626.28|0
1649732490000|2022-04-12 03:01:30|628.97|626.17|628.97|626.17|628.97|626.17|628.74|625.94|0
1649732500000|2022-04-12 03:01:40|628.96|626.16|628.74|625.94|628.96|626.16|628.74|625.94|0
1649732510000|2022-04-12 03:01:50|628.96|626.16|628.96|626.16|628.96|626.16|628.96|626.16|0
1649732520000|2022-04-12 03:02:00|629.08|626.28|629.41|626.61|629.41|626.61|629.08|626.28|0
1649732530000|2022-04-12 03:02:10|629.19|626.39|629.19|626.39|629.19|626.39|629.19|626.39|0
1649732540000|2022-04-12 03:02:20|629.41|626.61|629.41|626.61|629.41|626.61|629.41|626.61|0
1649732550000|2022-04-12 03:02:30|629.3|626.5|629.3|626.5|629.3|626.5|629.3|626.5|0
1649732560000|2022-04-12 03:02:40|629.41|626.61|629.41|626.61|629.41|626.61|629.41|626.61|0
1649732580000|2022-04-12 03:03:00|629.63|626.83|629.63|626.83|629.85|627.05|629.63|626.83|0
1649732590000|2022-04-12 03:03:10|629.75|626.95|629.63|626.83|629.75|626.95|629.63|626.83|0
1649732600000|2022-04-12 03:03:20|629.85|627.05|629.85|627.05|629.85|627.05|629.85|627.05|0
1649732610000|2022-04-12 03:03:30|630.07|627.27|630.07|627.27|630.07|627.27|629.97|627.17|0
1649732620000|2022-04-12 03:03:40|629.85|627.05|629.85|627.05|629.85|627.05|629.85|627.05|0
1649732630000|2022-04-12 03:03:50|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1649732640000|2022-04-12 03:04:00|630.3|627.5|630.3|627.5|630.3|627.5|630.07|627.27|0
1649732650000|2022-04-12 03:04:10|630.07|627.27|629.85|627.05|630.07|627.27|629.85|627.05|0
1649732700000|2022-04-12 03:05:00|630.07|627.27|629.85|627.05|630.07|627.27|629.85|627.05|0
1649732760000|2022-04-12 03:06:00|629.97|627.17|630.07|627.27|630.07|627.27|629.97|627.17|0
1649732780000|2022-04-12 03:06:20|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1649732790000|2022-04-12 03:06:30|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1649732800000|2022-04-12 03:06:40|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1649732810000|2022-04-12 03:06:50|630.52|627.72|630.52|627.72|630.52|627.72|630.52|627.72|0
1649732820000|2022-04-12 03:07:00|630.29|627.49|630.07|627.27|630.29|627.49|630.07|627.27|0
1649732840000|2022-04-12 03:07:20|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1649732860000|2022-04-12 03:07:40|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1649732870000|2022-04-12 03:07:50|630.19|627.39|630.19|627.39|630.19|627.39|630.19|627.39|0
1649732880000|2022-04-12 03:08:00|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1649732890000|2022-04-12 03:08:10|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1649732900000|2022-04-12 03:08:20|630.19|627.39|630.29|627.49|630.29|627.49|630.19|627.39|0
1649732910000|2022-04-12 03:08:30|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1649732920000|2022-04-12 03:08:40|630.29|627.49|630.07|627.27|630.29|627.49|630.07|627.27|0
1649732930000|2022-04-12 03:08:50|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1649732940000|2022-04-12 03:09:00|630.52|627.72|630.52|627.72|630.52|627.72|630.52|627.72|0
1649732950000|2022-04-12 03:09:10|630.74|627.94|630.52|627.72|630.74|627.94|630.52|627.72|0
1649732960000|2022-04-12 03:09:20|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1649732970000|2022-04-12 03:09:30|630.41|627.61|630.52|627.72|630.52|627.72|630.41|627.61|0
1649732990000|2022-04-12 03:09:50|630.29|627.49|630.19|627.39|630.29|627.49|630.19|627.39|0
1649733000000|2022-04-12 03:10:00|630.07|627.27|630.29|627.49|630.29|627.49|630.07|627.27|0
1649733010000|2022-04-12 03:10:10|630.07|627.27|630.29|627.49|630.29|627.49|630.07|627.27|0
1649733020000|2022-04-12 03:10:20|630.52|627.72|630.52|627.72|630.52|627.72|630.52|627.72|0
1649733080000|2022-04-12 03:11:20|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1649733090000|2022-04-12 03:11:30|630.52|627.72|630.52|627.72|630.52|627.72|630.52|627.72|0
1649733100000|2022-04-12 03:11:40|630.29|627.49|630.52|627.72|630.52|627.72|630.29|627.49|0
1649733130000|2022-04-12 03:12:10|630.74|627.94|630.96|628.16|630.96|628.16|630.74|627.94|0
1649733150000|2022-04-12 03:12:30|631.18|628.38|630.96|628.16|631.18|628.38|630.96|628.16|0
1649733170000|2022-04-12 03:12:50|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1649733180000|2022-04-12 03:13:00|630.52|627.72|630.52|627.72|630.52|627.72|630.52|627.72|0
1649733230000|2022-04-12 03:13:50|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1649733280000|2022-04-12 03:14:40|630.07|627.27|630.29|627.49|630.29|627.49|630.07|627.27|0
1649733290000|2022-04-12 03:14:50|630.07|627.27|630.19|627.39|630.29|627.49|630.07|627.27|0
1649733300000|2022-04-12 03:15:00|630.07|627.27|630.07|627.27|630.29|627.49|630.07|627.27|0
1649733310000|2022-04-12 03:15:10|629.85|627.05|630.07|627.27|630.07|627.27|629.85|627.05|0
1649733320000|2022-04-12 03:15:20|629.85|627.05|629.85|627.05|629.85|627.05|629.85|627.05|0
1649733330000|2022-04-12 03:15:30|630.07|627.27|630.07|627.27|630.07|627.27|629.85|627.05|0
1649733340000|2022-04-12 03:15:40|629.96|627.16|630.29|627.49|630.29|627.49|629.96|627.16|0
1649733370000|2022-04-12 03:16:10|630.51|627.71|630.51|627.71|630.51|627.71|630.51|627.71|0
1649733380000|2022-04-12 03:16:20|630.74|627.94|630.96|628.16|630.96|628.16|630.74|627.94|0
1649733390000|2022-04-12 03:16:30|631.07|628.27|631.18|628.38|631.18|628.38|631.07|628.27|0
1649733400000|2022-04-12 03:16:40|630.96|628.16|630.96|628.16|630.96|628.16|630.96|628.16|0
1649733410000|2022-04-12 03:16:50|630.85|628.05|630.85|628.05|630.85|628.05|630.85|628.05|0
1649733420000|2022-04-12 03:17:00|630.96|628.16|631.18|628.38|631.18|628.38|630.96|628.16|0
1649733430000|2022-04-12 03:17:10|631.07|628.27|630.96|628.16|631.07|628.27|630.96|628.16|0
1649733450000|2022-04-12 03:17:30|631.07|628.27|630.96|628.16|631.07|628.27|630.96|628.16|0
1649733480000|2022-04-12 03:18:00|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1649733490000|2022-04-12 03:18:10|630.96|628.16|631.18|628.38|631.4|628.6|630.96|628.16|0
1649733500000|2022-04-12 03:18:20|631.07|628.27|631.18|628.38|631.18|628.38|631.07|628.27|0
1649733510000|2022-04-12 03:18:30|631.4|628.6|631.62|628.82|631.62|628.82|631.18|628.38|0
1649733520000|2022-04-12 03:18:40|631.4|628.6|631.62|628.82|631.62|628.82|631.4|628.6|0
1649733530000|2022-04-12 03:18:50|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1649733540000|2022-04-12 03:19:00|631.62|628.82|633.62|630.82|633.62|630.82|631.4|628.6|0
1649733550000|2022-04-12 03:19:10|633.18|630.38|633.62|630.82|633.62|630.82|633.18|630.38|0
1649733560000|2022-04-12 03:19:20|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1649733570000|2022-04-12 03:19:30|632.96|630.16|632.96|630.16|632.96|630.16|632.96|630.16|0
1649733580000|2022-04-12 03:19:40|632.73|629.93|632.96|630.16|632.96|630.16|632.73|629.93|0
1649733590000|2022-04-12 03:19:50|633.4|630.6|633.18|630.38|633.4|630.6|633.18|630.38|0
1649733600000|2022-04-12 03:20:00|633.4|630.6|633.62|630.82|633.62|630.82|633.4|630.6|0
1649733620000|2022-04-12 03:20:20|633.4|630.6|633.62|630.82|633.62|630.82|633.4|630.6|0
1649733630000|2022-04-12 03:20:30|633.4|630.6|633.4|630.6|633.4|630.6|633.4|630.6|0
1649733640000|2022-04-12 03:20:40|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1649733650000|2022-04-12 03:20:50|633.84|631.04|633.4|630.6|633.84|631.04|633.4|630.6|0
1649733660000|2022-04-12 03:21:00|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1649733670000|2022-04-12 03:21:10|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1649733680000|2022-04-12 03:21:20|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1649733710000|2022-04-12 03:21:50|633.84|631.04|633.62|630.82|633.84|631.04|633.62|630.82|0
1649733730000|2022-04-12 03:22:10|633.52|630.72|633.62|630.82|633.62|630.82|633.52|630.72|0
1649733740000|2022-04-12 03:22:20|633.4|630.6|633.4|630.6|633.4|630.6|633.4|630.6|0
1649733750000|2022-04-12 03:22:30|633.18|630.38|633.18|630.38|633.29|630.49|633.18|630.38|0
1649733760000|2022-04-12 03:22:40|632.96|630.16|632.96|630.16|632.96|630.16|632.96|630.16|0
1649733790000|2022-04-12 03:23:10|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1649733800000|2022-04-12 03:23:20|632.96|630.16|632.96|630.16|632.96|630.16|632.96|630.16|0
1649733830000|2022-04-12 03:23:50|632.85|630.05|632.73|629.93|632.96|630.16|632.73|629.93|0
1649733840000|2022-04-12 03:24:00|632.85|630.05|632.96|630.16|632.96|630.16|632.85|630.05|0
1649733870000|2022-04-12 03:24:30|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1649733890000|2022-04-12 03:24:50|633.4|630.6|633.18|630.38|633.62|630.82|633.18|630.38|0
1649733900000|2022-04-12 03:25:00|632.96|630.16|632.95|630.15|632.96|630.16|632.95|630.15|0
1649733910000|2022-04-12 03:25:10|632.73|629.93|632.73|629.93|632.73|629.93|632.51|629.71|0
1649733920000|2022-04-12 03:25:20|632.85|630.05|633.07|630.27|633.07|630.27|632.85|630.05|0
1649733930000|2022-04-12 03:25:30|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649733940000|2022-04-12 03:25:40|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1649733950000|2022-04-12 03:25:50|632.85|630.05|632.85|630.05|632.85|630.05|632.73|629.93|0
1649733960000|2022-04-12 03:26:00|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1649733970000|2022-04-12 03:26:10|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649733980000|2022-04-12 03:26:20|632.85|630.05|632.73|629.93|632.95|630.15|632.73|629.93|0
1649734000000|2022-04-12 03:26:40|632.63|629.83|632.51|629.71|632.63|629.83|632.51|629.71|0
1649734020000|2022-04-12 03:27:00|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1649734030000|2022-04-12 03:27:10|632.29|629.49|632.29|629.49|632.29|629.49|632.29|629.49|0
1649734040000|2022-04-12 03:27:20|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1649734050000|2022-04-12 03:27:30|632.73|629.93|632.73|629.93|632.73|629.93|632.63|629.83|0
1649734060000|2022-04-12 03:27:40|632.85|630.05|632.85|630.05|632.85|630.05|632.85|630.05|0
1649734070000|2022-04-12 03:27:50|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1649734080000|2022-04-12 03:28:00|632.85|630.05|632.73|629.93|632.95|630.15|632.73|629.93|0
1649734110000|2022-04-12 03:28:30|632.63|629.83|632.51|629.71|632.63|629.83|632.51|629.71|0
1649734120000|2022-04-12 03:28:40|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734130000|2022-04-12 03:28:50|632.51|629.71|632.73|629.93|632.73|629.93|632.51|629.71|0
1649734140000|2022-04-12 03:29:00|632.51|629.71|632.73|629.93|632.73|629.93|632.51|629.71|0
1649734150000|2022-04-12 03:29:10|632.63|629.83|632.51|629.71|632.63|629.83|632.51|629.71|0
1649734160000|2022-04-12 03:29:20|632.63|629.83|632.51|629.71|632.63|629.83|632.51|629.71|0
1649734170000|2022-04-12 03:29:30|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734180000|2022-04-12 03:29:40|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649734200000|2022-04-12 03:30:00|633.18|630.38|633.18|630.38|633.18|630.38|633.18|630.38|0
1649734210000|2022-04-12 03:30:10|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649734220000|2022-04-12 03:30:20|632.85|630.05|632.85|630.05|632.85|630.05|632.85|630.05|0
1649734230000|2022-04-12 03:30:30|632.73|629.93|632.51|629.71|632.73|629.93|632.51|629.71|0
1649734240000|2022-04-12 03:30:40|632.07|629.27|632.29|629.49|632.29|629.49|632.07|629.27|0
1649734250000|2022-04-12 03:30:50|632.07|629.27|631.84|629.04|632.07|629.27|631.84|629.04|0
1649734270000|2022-04-12 03:31:10|632.07|629.27|632.07|629.27|632.07|629.27|632.07|629.27|0
1649734310000|2022-04-12 03:31:50|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1649734320000|2022-04-12 03:32:00|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1649734330000|2022-04-12 03:32:10|631.4|628.6|631.4|628.6|631.4|628.6|631.18|628.38|0
1649734350000|2022-04-12 03:32:30|631.62|628.82|631.62|628.82|631.74|628.94|631.4|628.6|0
1649734370000|2022-04-12 03:32:50|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1649734380000|2022-04-12 03:33:00|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1649734400000|2022-04-12 03:33:20|631.18|628.38|631.4|628.6|631.4|628.6|631.18|628.38|0
1649734410000|2022-04-12 03:33:30|631.29|628.49|631.18|628.38|631.29|628.49|631.18|628.38|0
1649734420000|2022-04-12 03:33:40|631.4|628.6|631.4|628.6|631.4|628.6|631.4|628.6|0
1649734430000|2022-04-12 03:33:50|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734440000|2022-04-12 03:34:00|632.62|629.82|632.51|629.71|632.62|629.82|632.51|629.71|0
1649734450000|2022-04-12 03:34:10|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734460000|2022-04-12 03:34:20|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1649734480000|2022-04-12 03:34:40|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734490000|2022-04-12 03:34:50|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649734500000|2022-04-12 03:35:00|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734510000|2022-04-12 03:35:10|632.95|630.15|633.18|630.38|633.18|630.38|632.95|630.15|0
1649734520000|2022-04-12 03:35:20|633.4|630.6|633.4|630.6|633.4|630.6|633.4|630.6|0
1649734530000|2022-04-12 03:35:30|633.62|630.82|633.18|630.38|633.62|630.82|633.18|630.38|0
1649734540000|2022-04-12 03:35:40|633.07|630.27|632.06|629.26|633.18|630.38|632.06|629.26|0
1649734560000|2022-04-12 03:36:00|632.29|629.49|632.06|629.26|632.29|629.49|632.06|629.26|0
1649734580000|2022-04-12 03:36:20|632.29|629.49|632.29|629.49|632.29|629.49|632.29|629.49|0
1649734600000|2022-04-12 03:36:40|632.51|629.71|632.73|629.93|632.73|629.93|632.51|629.71|0
1649734630000|2022-04-12 03:37:10|632.95|630.15|632.85|630.05|632.95|630.15|632.85|630.05|0
1649734640000|2022-04-12 03:37:20|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649734660000|2022-04-12 03:37:40|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734670000|2022-04-12 03:37:50|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1649734690000|2022-04-12 03:38:10|632.29|629.49|632.51|629.71|632.51|629.71|632.29|629.49|0
1649734700000|2022-04-12 03:38:20|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734730000|2022-04-12 03:38:50|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1649734740000|2022-04-12 03:39:00|632.29|629.49|632.29|629.49|632.29|629.49|632.29|629.49|0
1649734750000|2022-04-12 03:39:10|632.06|629.26|632.29|629.49|632.29|629.49|632.06|629.26|0
1649734760000|2022-04-12 03:39:20|632.06|629.26|632.29|629.49|632.29|629.49|632.06|629.26|0
1649734770000|2022-04-12 03:39:30|632.06|629.26|632.06|629.26|632.06|629.26|632.06|629.26|0
1649734780000|2022-04-12 03:39:40|631.96|629.16|632.06|629.26|632.06|629.26|631.96|629.16|0
1649734790000|2022-04-12 03:39:50|632.29|629.49|632.29|629.49|632.29|629.49|632.29|629.49|0
1649734820000|2022-04-12 03:40:20|632.51|629.71|632.4|629.6|632.51|629.71|632.4|629.6|0
1649734830000|2022-04-12 03:40:30|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1649734840000|2022-04-12 03:40:40|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1649734850000|2022-04-12 03:40:50|632.29|629.49|632.51|629.71|632.51|629.71|632.29|629.49|0
1649734860000|2022-04-12 03:41:00|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1649734870000|2022-04-12 03:41:10|632.95|630.15|632.95|630.15|632.95|630.15|632.73|629.93|0
1649734880000|2022-04-12 03:41:20|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649734910000|2022-04-12 03:41:50|632.51|629.71|632.51|629.71|632.51|629.71|632.29|629.49|0
1649734920000|2022-04-12 03:42:00|632.29|629.49|632.51|629.71|632.51|629.71|632.29|629.49|0
1649734930000|2022-04-12 03:42:10|632.4|629.6|632.29|629.49|632.4|629.6|632.29|629.49|0
1649734950000|2022-04-12 03:42:30|632.4|629.6|632.29|629.49|632.4|629.6|632.29|629.49|0
1649734960000|2022-04-12 03:42:40|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1649734980000|2022-04-12 03:43:00|632.29|629.49|632.51|629.71|632.51|629.71|632.29|629.49|0
1649734990000|2022-04-12 03:43:10|632.29|629.49|632.51|629.71|632.51|629.71|632.29|629.49|0
1649735040000|2022-04-12 03:44:00|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649735050000|2022-04-12 03:44:10|632.84|630.04|632.73|629.93|632.84|630.04|632.73|629.93|0
1649735060000|2022-04-12 03:44:20|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649735070000|2022-04-12 03:44:30|632.84|630.04|632.95|630.15|632.95|630.15|632.84|630.04|0
1649735100000|2022-04-12 03:45:00|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649735130000|2022-04-12 03:45:30|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1649735170000|2022-04-12 03:46:10|632.4|629.6|632.51|629.71|632.51|629.71|632.4|629.6|0
1649735180000|2022-04-12 03:46:20|632.4|629.6|632.51|629.71|632.51|629.71|632.28|629.48|0
1649735190000|2022-04-12 03:46:30|632.28|629.48|632.28|629.48|632.51|629.71|632.28|629.48|0
1649735220000|2022-04-12 03:47:00|632.51|629.71|632.73|629.93|632.73|629.93|632.51|629.71|0
1649735280000|2022-04-12 03:48:00|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649735290000|2022-04-12 03:48:10|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649735300000|2022-04-12 03:48:20|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649735310000|2022-04-12 03:48:30|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1649735320000|2022-04-12 03:48:40|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649735330000|2022-04-12 03:48:50|632.84|630.04|632.95|630.15|632.95|630.15|632.84|630.04|0
1649735400000|2022-04-12 03:50:00|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1649735420000|2022-04-12 03:50:20|633.07|630.27|633.39|630.59|633.39|630.59|633.07|630.27|0
1649735470000|2022-04-12 03:51:10|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1649735490000|2022-04-12 03:51:30|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649735500000|2022-04-12 03:51:40|633.17|630.37|633.29|630.49|633.29|630.49|633.17|630.37|0
1649735510000|2022-04-12 03:51:50|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649735520000|2022-04-12 03:52:00|633.17|630.37|632.95|630.15|633.17|630.37|632.95|630.15|0
1649735560000|2022-04-12 03:52:40|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649735570000|2022-04-12 03:52:50|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649735610000|2022-04-12 03:53:30|632.73|629.93|632.51|629.71|632.73|629.93|632.51|629.71|0
1649735620000|2022-04-12 03:53:40|632.28|629.48|632.51|629.71|632.51|629.71|632.28|629.48|0
1649735630000|2022-04-12 03:53:50|632.28|629.48|632.51|629.71|632.51|629.71|632.28|629.48|0
1649735650000|2022-04-12 03:54:10|632.28|629.48|632.51|629.71|632.51|629.71|632.28|629.48|0
1649735660000|2022-04-12 03:54:20|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1649735680000|2022-04-12 03:54:40|632.51|629.71|632.73|629.93|632.73|629.93|632.51|629.71|0
1649735690000|2022-04-12 03:54:50|632.84|630.04|632.95|630.15|632.95|630.15|632.84|630.04|0
1649735700000|2022-04-12 03:55:00|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1649735710000|2022-04-12 03:55:10|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649735720000|2022-04-12 03:55:20|632.84|630.04|632.95|630.15|632.95|630.15|632.84|630.04|0
1649735770000|2022-04-12 03:56:10|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649735790000|2022-04-12 03:56:30|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649735800000|2022-04-12 03:56:40|633.17|630.37|632.95|630.15|633.17|630.37|632.95|630.15|0
1649735810000|2022-04-12 03:56:50|633.06|630.26|633.17|630.37|633.17|630.37|633.06|630.26|0
1649735850000|2022-04-12 03:57:30|633.51|630.71|633.39|630.59|633.51|630.71|633.39|630.59|0
1649735860000|2022-04-12 03:57:40|633.62|630.82|633.39|630.59|633.62|630.82|633.39|630.59|0
1649735870000|2022-04-12 03:57:50|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1649735890000|2022-04-12 03:58:10|633.84|631.04|634.06|631.26|634.06|631.26|633.84|631.04|0
1649735900000|2022-04-12 03:58:20|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1649735910000|2022-04-12 03:58:30|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1649735920000|2022-04-12 03:58:40|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1649735930000|2022-04-12 03:58:50|633.62|630.82|633.84|631.04|633.84|631.04|633.62|630.82|0
1649735950000|2022-04-12 03:59:10|633.39|630.59|633.62|630.82|633.62|630.82|633.39|630.59|0
1649735960000|2022-04-12 03:59:20|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1649735980000|2022-04-12 03:59:40|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1649735990000|2022-04-12 03:59:50|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649736030000|2022-04-12 04:00:30|633.29|630.49|633.39|630.59|633.39|630.59|633.17|630.37|0
1649736040000|2022-04-12 04:00:40|633.61|630.81|633.17|630.37|633.61|630.81|633.17|630.37|0
1649736050000|2022-04-12 04:00:50|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649736060000|2022-04-12 04:01:00|633.17|630.37|633.29|630.49|633.39|630.59|633.17|630.37|0
1649736070000|2022-04-12 04:01:10|633.39|630.59|633.17|630.37|633.39|630.59|633.17|630.37|0
1649736080000|2022-04-12 04:01:20|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1649736090000|2022-04-12 04:01:30|633.17|630.37|632.95|630.15|633.17|630.37|632.95|630.15|0
1649736100000|2022-04-12 04:01:40|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649736120000|2022-04-12 04:02:00|632.5|629.7|632.5|629.7|632.5|629.7|632.5|629.7|0
1649736130000|2022-04-12 04:02:10|632.28|629.48|632.5|629.7|632.5|629.7|632.28|629.48|0
1649736140000|2022-04-12 04:02:20|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1649736150000|2022-04-12 04:02:30|632.5|629.7|632.5|629.7|632.5|629.7|632.5|629.7|0
1649736170000|2022-04-12 04:02:50|632.62|629.82|632.62|629.82|632.62|629.82|632.62|629.82|0
1649736180000|2022-04-12 04:03:00|632.5|629.7|632.5|629.7|632.5|629.7|632.5|629.7|0
1649736200000|2022-04-12 04:03:20|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1649736210000|2022-04-12 04:03:30|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1649736230000|2022-04-12 04:03:50|632.5|629.7|632.5|629.7|632.5|629.7|632.5|629.7|0
1649736280000|2022-04-12 04:04:40|632.73|629.93|633.39|630.59|633.39|630.59|632.73|629.93|0
1649736290000|2022-04-12 04:04:50|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1649736310000|2022-04-12 04:05:10|633.06|630.26|632.95|630.15|633.06|630.26|632.95|630.15|0
1649736330000|2022-04-12 04:05:30|633.06|630.26|633.17|630.37|633.17|630.37|633.06|630.26|0
1649736340000|2022-04-12 04:05:40|632.95|630.15|632.95|630.15|633.06|630.26|632.95|630.15|0
1649736360000|2022-04-12 04:06:00|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1649736370000|2022-04-12 04:06:10|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1649736380000|2022-04-12 04:06:20|632.62|629.82|632.5|629.7|632.62|629.82|632.5|629.7|0
1649736400000|2022-04-12 04:06:40|632.62|629.82|632.62|629.82|632.62|629.82|632.62|629.82|0
1649736410000|2022-04-12 04:06:50|632.5|629.7|632.5|629.7|632.5|629.7|632.5|629.7|0
1649736450000|2022-04-12 04:07:30|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1649736460000|2022-04-12 04:07:40|632.5|629.7|632.62|629.82|632.62|629.82|632.5|629.7|0
1649736470000|2022-04-12 04:07:50|632.84|630.04|632.72|629.92|632.84|630.04|632.72|629.92|0
1649736480000|2022-04-12 04:08:00|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1649736500000|2022-04-12 04:08:20|632.84|630.04|632.95|630.15|632.95|630.15|632.84|630.04|0
1649736510000|2022-04-12 04:08:30|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1649736520000|2022-04-12 04:08:40|633.39|630.59|633.61|630.81|633.61|630.81|633.39|630.59|0
1649736570000|2022-04-12 04:09:30|634.06|631.26|633.84|631.04|634.06|631.26|633.84|631.04|0
1649736590000|2022-04-12 04:09:50|633.95|631.15|633.95|631.15|633.95|631.15|633.95|631.15|0
1649736600000|2022-04-12 04:10:00|633.84|631.04|633.61|630.81|633.84|631.04|633.61|630.81|0
1649736610000|2022-04-12 04:10:10|633.51|630.71|633.17|630.37|633.51|630.71|633.17|630.37|0
1649736620000|2022-04-12 04:10:20|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649736630000|2022-04-12 04:10:30|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649736640000|2022-04-12 04:10:40|633.84|631.04|633.61|630.81|633.84|631.04|633.61|630.81|0
1649736650000|2022-04-12 04:10:50|633.84|631.04|633.84|631.04|633.84|631.04|633.84|631.04|0
1649736670000|2022-04-12 04:11:10|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649736690000|2022-04-12 04:11:30|633.51|630.71|633.51|630.71|633.51|630.71|633.51|630.71|0
1649736700000|2022-04-12 04:11:40|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649736730000|2022-04-12 04:12:10|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649736760000|2022-04-12 04:12:40|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649736820000|2022-04-12 04:13:40|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649736870000|2022-04-12 04:14:30|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649736900000|2022-04-12 04:15:00|633.73|630.93|633.61|630.81|633.73|630.93|633.61|630.81|0
1649736910000|2022-04-12 04:15:10|633.51|630.71|633.51|630.71|633.51|630.71|633.51|630.71|0
1649736920000|2022-04-12 04:15:20|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649736950000|2022-04-12 04:15:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649736960000|2022-04-12 04:16:00|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649737000000|2022-04-12 04:16:40|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1649737020000|2022-04-12 04:17:00|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649737040000|2022-04-12 04:17:20|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649737050000|2022-04-12 04:17:30|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649737080000|2022-04-12 04:18:00|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1649737100000|2022-04-12 04:18:20|633.39|630.59|633.39|630.59|633.39|630.59|633.17|630.37|0
1649737110000|2022-04-12 04:18:30|633.28|630.48|633.39|630.59|633.39|630.59|633.28|630.48|0
1649737130000|2022-04-12 04:18:50|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1649737140000|2022-04-12 04:19:00|633.17|630.37|633.39|630.59|633.39|630.59|633.17|630.37|0
1649737190000|2022-04-12 04:19:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649737220000|2022-04-12 04:20:20|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649737260000|2022-04-12 04:21:00|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1649737270000|2022-04-12 04:21:10|633.39|630.59|633.17|630.37|633.39|630.59|633.17|630.37|0
1649737290000|2022-04-12 04:21:30|633.39|630.59|633.17|630.37|633.39|630.59|633.17|630.37|0
1649737300000|2022-04-12 04:21:40|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1649737310000|2022-04-12 04:21:50|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1649737340000|2022-04-12 04:22:20|633.39|630.59|633.39|630.59|633.39|630.59|633.39|630.59|0
1649737500000|2022-04-12 04:25:00|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649737510000|2022-04-12 04:25:10|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1649737550000|2022-04-12 04:25:50|633.83|631.03|633.83|631.03|633.83|631.03|633.83|631.03|0
1649737560000|2022-04-12 04:26:00|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1649737620000|2022-04-12 04:27:00|633.83|631.03|633.83|631.03|633.83|631.03|633.83|631.03|0
1649737660000|2022-04-12 04:27:40|634.05|631.25|634.05|631.25|634.05|631.25|634.05|631.25|0
1649737670000|2022-04-12 04:27:50|634.5|631.7|634.5|631.7|634.5|631.7|634.5|631.7|0
1649737680000|2022-04-12 04:28:00|634.72|631.92|634.94|632.14|634.94|632.14|634.72|631.92|0
1649737690000|2022-04-12 04:28:10|635.17|632.37|635.17|632.37|635.17|632.37|635.17|632.37|0
1649737700000|2022-04-12 04:28:20|634.94|632.14|634.94|632.14|635.06|632.26|634.94|632.14|0
1649737710000|2022-04-12 04:28:30|635.17|632.37|635.17|632.37|635.17|632.37|634.94|632.14|0
1649737730000|2022-04-12 04:28:50|635.61|632.81|636.5|633.7|636.5|633.7|635.61|632.81|0
1649737740000|2022-04-12 04:29:00|636.72|633.92|636.5|633.7|636.72|633.92|636.28|633.48|0
1649737770000|2022-04-12 04:29:30|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1649737780000|2022-04-12 04:29:40|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649737790000|2022-04-12 04:29:50|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1649737800000|2022-04-12 04:30:00|636.5|633.7|636.06|633.26|636.5|633.7|636.06|633.26|0
1649737810000|2022-04-12 04:30:10|635.95|633.15|635.83|633.03|635.95|633.15|635.83|633.03|0
1649737830000|2022-04-12 04:30:30|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1649737850000|2022-04-12 04:30:50|636.06|633.26|636.5|633.7|636.5|633.7|636.06|633.26|0
1649737860000|2022-04-12 04:31:00|636.39|633.59|636.06|633.26|636.39|633.59|636.06|633.26|0
1649737870000|2022-04-12 04:31:10|635.83|633.03|636.28|633.48|636.28|633.48|635.83|633.03|0
1649737880000|2022-04-12 04:31:20|636.06|633.26|636.28|633.48|636.28|633.48|636.06|633.26|0
1649737900000|2022-04-12 04:31:40|636.17|633.37|636.17|633.37|636.17|633.37|636.17|633.37|0
1649737910000|2022-04-12 04:31:50|636.06|633.26|635.83|633.03|636.06|633.26|635.61|632.81|0
1649737920000|2022-04-12 04:32:00|635.61|632.81|635.83|633.03|635.83|633.03|635.61|632.81|0
1649737940000|2022-04-12 04:32:20|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1649737970000|2022-04-12 04:32:50|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1649737980000|2022-04-12 04:33:00|635.61|632.81|635.39|632.59|635.61|632.81|635.39|632.59|0
1649737990000|2022-04-12 04:33:10|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1649738000000|2022-04-12 04:33:20|635.39|632.59|635.61|632.81|635.61|632.81|635.39|632.59|0
1649738010000|2022-04-12 04:33:30|635.39|632.59|635.61|632.81|635.61|632.81|635.39|632.59|0
1649738030000|2022-04-12 04:33:50|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1649738040000|2022-04-12 04:34:00|635.61|632.81|635.61|632.81|635.73|632.93|635.61|632.81|0
1649738050000|2022-04-12 04:34:10|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1649738060000|2022-04-12 04:34:20|635.73|632.93|635.83|633.03|635.83|633.03|635.73|632.93|0
1649738090000|2022-04-12 04:34:50|635.95|633.15|635.95|633.15|635.95|633.15|635.95|633.15|0
1649738100000|2022-04-12 04:35:00|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649738110000|2022-04-12 04:35:10|635.83|633.03|635.95|633.15|635.95|633.15|635.83|633.03|0
1649738120000|2022-04-12 04:35:20|635.83|633.03|635.83|633.03|635.95|633.15|635.83|633.03|0
1649738130000|2022-04-12 04:35:30|635.95|633.15|635.95|633.15|635.95|633.15|635.95|633.15|0
1649738140000|2022-04-12 04:35:40|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1649738170000|2022-04-12 04:36:10|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649738200000|2022-04-12 04:36:40|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1649738220000|2022-04-12 04:37:00|636.39|633.59|636.05|633.25|636.39|633.59|636.05|633.25|0
1649738230000|2022-04-12 04:37:10|636.28|633.48|636.05|633.25|636.28|633.48|636.05|633.25|0
1649738250000|2022-04-12 04:37:30|636.28|633.48|636.28|633.48|636.28|633.48|636.05|633.25|0
1649738260000|2022-04-12 04:37:40|636.17|633.37|636.05|633.25|636.17|633.37|636.05|633.25|0
1649738280000|2022-04-12 04:38:00|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1649738300000|2022-04-12 04:38:20|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1649738330000|2022-04-12 04:38:50|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1649738340000|2022-04-12 04:39:00|635.5|632.7|635.61|632.81|635.61|632.81|635.5|632.7|0
1649738350000|2022-04-12 04:39:10|635.83|633.03|635.61|632.81|635.83|633.03|635.61|632.81|0
1649738360000|2022-04-12 04:39:20|635.72|632.92|635.61|632.81|635.72|632.92|635.61|632.81|0
1649738380000|2022-04-12 04:39:40|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1649738390000|2022-04-12 04:39:50|635.61|632.81|635.83|633.03|635.83|633.03|635.61|632.81|0
1649738410000|2022-04-12 04:40:10|635.61|632.81|635.72|632.92|635.72|632.92|635.61|632.81|0
1649738420000|2022-04-12 04:40:20|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1649738520000|2022-04-12 04:42:00|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649738560000|2022-04-12 04:42:40|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1649738580000|2022-04-12 04:43:00|636.05|633.25|636.17|633.37|636.17|633.37|636.05|633.25|0
1649738590000|2022-04-12 04:43:10|636.05|633.25|635.83|633.03|636.05|633.25|635.83|633.03|0
1649738620000|2022-04-12 04:43:40|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649738630000|2022-04-12 04:43:50|636.5|633.7|636.28|633.48|636.5|633.7|636.28|633.48|0
1649738650000|2022-04-12 04:44:10|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649738670000|2022-04-12 04:44:30|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1649738680000|2022-04-12 04:44:40|636.61|633.81|636.5|633.7|636.61|633.81|636.5|633.7|0
1649738690000|2022-04-12 04:44:50|636.28|633.48|636.39|633.59|636.39|633.59|636.28|633.48|0
1649738700000|2022-04-12 04:45:00|636.5|633.7|636.28|633.48|636.5|633.7|636.28|633.48|0
1649738710000|2022-04-12 04:45:10|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649738720000|2022-04-12 04:45:20|636.17|633.37|636.17|633.37|636.17|633.37|636.17|633.37|0
1649738730000|2022-04-12 04:45:30|636.28|633.48|636.28|633.48|636.28|633.48|636.28|633.48|0
1649738740000|2022-04-12 04:45:40|636.39|633.59|636.28|633.48|636.5|633.7|636.28|633.48|0
1649738750000|2022-04-12 04:45:50|636.05|633.25|636.28|633.48|636.28|633.48|636.05|633.25|0
1649738760000|2022-04-12 04:46:00|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649738790000|2022-04-12 04:46:30|636.17|633.37|636.28|633.48|636.28|633.48|636.17|633.37|0
1649738800000|2022-04-12 04:46:40|636.05|633.25|636.05|633.25|636.17|633.37|636.05|633.25|0
1649738810000|2022-04-12 04:46:50|636.28|633.48|636.17|633.37|636.28|633.48|636.17|633.37|0
1649738820000|2022-04-12 04:47:00|636.28|633.48|636.5|633.7|636.5|633.7|636.28|633.48|0
1649738870000|2022-04-12 04:47:50|636.61|633.81|636.5|633.7|636.72|633.92|636.5|633.7|0
1649738880000|2022-04-12 04:48:00|636.61|633.81|636.5|633.7|636.61|633.81|636.5|633.7|0
1649738890000|2022-04-12 04:48:10|636.61|633.81|636.61|633.81|636.61|633.81|636.61|633.81|0
1649738900000|2022-04-12 04:48:20|636.72|633.92|636.61|633.81|636.72|633.92|636.61|633.81|0
1649738910000|2022-04-12 04:48:30|636.72|633.92|636.5|633.7|636.72|633.92|636.5|633.7|0
1649738920000|2022-04-12 04:48:40|636.61|633.81|636.72|633.92|636.94|634.14|636.61|633.81|0
1649738930000|2022-04-12 04:48:50|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649738960000|2022-04-12 04:49:20|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1649738970000|2022-04-12 04:49:30|636.84|634.04|636.72|633.92|636.84|634.04|636.72|633.92|0
1649738980000|2022-04-12 04:49:40|636.5|633.7|636.72|633.92|636.72|633.92|636.5|633.7|0
1649739010000|2022-04-12 04:50:10|636.84|634.04|636.72|633.92|636.84|634.04|636.72|633.92|0
1649739040000|2022-04-12 04:50:40|636.5|633.7|636.5|633.7|636.5|633.7|636.27|633.47|0
1649739050000|2022-04-12 04:50:50|636.27|633.47|636.27|633.47|636.39|633.59|636.27|633.47|0
1649739060000|2022-04-12 04:51:00|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649739070000|2022-04-12 04:51:10|636.39|633.59|636.39|633.59|636.5|633.7|636.39|633.59|0
1649739080000|2022-04-12 04:51:20|636.27|633.47|636.27|633.47|636.27|633.47|636.27|633.47|0
1649739090000|2022-04-12 04:51:30|636.39|633.59|636.39|633.59|636.39|633.59|636.39|633.59|0
1649739100000|2022-04-12 04:51:40|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649739110000|2022-04-12 04:51:50|636.39|633.59|636.5|633.7|636.5|633.7|636.39|633.59|0
1649739120000|2022-04-12 04:52:00|636.27|633.47|636.27|633.47|636.27|633.47|636.27|633.47|0
1649739130000|2022-04-12 04:52:10|636.39|633.59|636.39|633.59|636.5|633.7|636.39|633.59|0
1649739140000|2022-04-12 04:52:20|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649739150000|2022-04-12 04:52:30|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1649739170000|2022-04-12 04:52:50|636.5|633.7|636.27|633.47|636.5|633.7|636.27|633.47|0
1649739190000|2022-04-12 04:53:10|636.5|633.7|636.27|633.47|636.5|633.7|636.27|633.47|0
1649739220000|2022-04-12 04:53:40|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649739310000|2022-04-12 04:55:10|636.61|633.81|636.72|633.92|636.72|633.92|636.61|633.81|0
1649739350000|2022-04-12 04:55:50|636.94|634.14|637.16|634.36|637.16|634.36|636.94|634.14|0
1649739360000|2022-04-12 04:56:00|636.94|634.14|636.72|633.92|636.94|634.14|636.72|633.92|0
1649739370000|2022-04-12 04:56:10|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1649739400000|2022-04-12 04:56:40|637.16|634.36|637.16|634.36|637.16|634.36|637.16|634.36|0
1649739420000|2022-04-12 04:57:00|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1649739440000|2022-04-12 04:57:20|637.16|634.36|637.16|634.36|637.16|634.36|637.16|634.36|0
1649739450000|2022-04-12 04:57:30|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1649739480000|2022-04-12 04:58:00|637.06|634.26|637.16|634.36|637.16|634.36|637.06|634.26|0
1649739490000|2022-04-12 04:58:10|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1649739510000|2022-04-12 04:58:30|637.16|634.36|637.16|634.36|637.16|634.36|637.16|634.36|0
1649739520000|2022-04-12 04:58:40|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1649739550000|2022-04-12 04:59:10|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1649739590000|2022-04-12 04:59:50|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649739600000|2022-04-12 05:00:00|636.27|633.47|635.61|632.81|636.27|633.47|635.38|632.58|0
1649739610000|2022-04-12 05:00:10|636.05|633.25|636.27|633.47|636.27|633.47|636.05|633.25|0
1649739630000|2022-04-12 05:00:30|636.17|633.37|636.27|633.47|636.27|633.47|636.05|633.25|0
1649739640000|2022-04-12 05:00:40|636.05|633.25|636.27|633.47|636.27|633.47|636.05|633.25|0
1649739650000|2022-04-12 05:00:50|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1649739660000|2022-04-12 05:01:00|636.27|633.47|636.49|633.69|636.5|633.7|636.27|633.47|0
1649739670000|2022-04-12 05:01:10|636.72|633.92|636.94|634.14|636.94|634.14|636.72|633.92|0
1649739690000|2022-04-12 05:01:30|636.72|633.92|636.94|634.14|636.94|634.14|636.72|633.92|0
1649739700000|2022-04-12 05:01:40|637.16|634.36|637.39|634.59|637.39|634.59|637.16|634.36|0
1649739710000|2022-04-12 05:01:50|637.61|634.81|637.39|634.59|637.61|634.81|637.39|634.59|0
1649739720000|2022-04-12 05:02:00|637.5|634.7|637.39|634.59|637.61|634.81|637.39|634.59|0
1649739730000|2022-04-12 05:02:10|637.28|634.48|637.39|634.59|637.39|634.59|637.16|634.36|0
1649739740000|2022-04-12 05:02:20|637.16|634.36|637.16|634.36|637.16|634.36|637.16|634.36|0
1649739750000|2022-04-12 05:02:30|637.39|634.59|637.28|634.48|637.39|634.59|637.16|634.36|0
1649739760000|2022-04-12 05:02:40|637.39|634.59|637.16|634.36|637.39|634.59|637.16|634.36|0
1649739770000|2022-04-12 05:02:50|637.39|634.59|637.16|634.36|637.39|634.59|637.16|634.36|0
1649739780000|2022-04-12 05:03:00|637.28|634.48|637.39|634.59|637.39|634.59|637.16|634.36|0
1649739800000|2022-04-12 05:03:20|637.16|634.36|637.39|634.59|637.39|634.59|637.16|634.36|0
1649739810000|2022-04-12 05:03:30|637.28|634.48|637.39|634.59|637.39|634.59|637.28|634.48|0
1649739820000|2022-04-12 05:03:40|637.28|634.48|637.28|634.48|637.28|634.48|637.28|634.48|0
1649739830000|2022-04-12 05:03:50|637.16|634.36|637.28|634.48|637.39|634.59|637.16|634.36|0
1649739840000|2022-04-12 05:04:00|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1649739870000|2022-04-12 05:04:30|637.06|634.26|637.16|634.36|637.16|634.36|637.06|634.26|0
1649739880000|2022-04-12 05:04:40|637.38|634.58|637.38|634.58|637.38|634.58|637.28|634.48|0
1649739890000|2022-04-12 05:04:50|637.28|634.48|637.16|634.36|637.28|634.48|637.16|634.36|0
1649739900000|2022-04-12 05:05:00|637.38|634.58|636.94|634.14|637.38|634.58|636.94|634.14|0
1649739910000|2022-04-12 05:05:10|636.83|634.03|636.72|633.92|636.83|634.03|636.72|633.92|0
1649739920000|2022-04-12 05:05:20|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1649739930000|2022-04-12 05:05:30|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1649739940000|2022-04-12 05:05:40|636.49|633.69|636.27|633.47|636.49|633.69|636.05|633.25|0
1649739950000|2022-04-12 05:05:50|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649739960000|2022-04-12 05:06:00|635.83|633.03|636.05|633.25|636.05|633.25|635.83|633.03|0
1649739970000|2022-04-12 05:06:10|636.27|633.47|636.27|633.47|636.27|633.47|636.27|633.47|0
1649739980000|2022-04-12 05:06:20|636.49|633.69|636.16|633.36|636.49|633.69|636.16|633.36|0
1649739990000|2022-04-12 05:06:30|636.27|633.47|636.27|633.47|636.49|633.69|636.27|633.47|0
1649740000000|2022-04-12 05:06:40|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1649740010000|2022-04-12 05:06:50|635.83|633.03|636.05|633.25|636.05|633.25|635.83|633.03|0
1649740020000|2022-04-12 05:07:00|635.94|633.14|636.05|633.25|636.05|633.25|635.83|633.03|0
1649740030000|2022-04-12 05:07:10|635.83|633.03|635.83|633.03|636.05|633.25|635.83|633.03|0
1649740040000|2022-04-12 05:07:20|635.94|633.14|635.83|633.03|635.94|633.14|635.83|633.03|0
1649740050000|2022-04-12 05:07:30|636.05|633.25|635.83|633.03|636.05|633.25|635.83|633.03|0
1649740060000|2022-04-12 05:07:40|635.6|632.8|635.16|632.36|635.6|632.8|635.16|632.36|0
1649740070000|2022-04-12 05:07:50|634.94|632.14|634.94|632.14|634.94|632.14|634.94|632.14|0
1649740080000|2022-04-12 05:08:00|635.16|632.36|634.94|632.14|635.16|632.36|634.94|632.14|0
1649740090000|2022-04-12 05:08:10|635.16|632.36|635.16|632.36|635.16|632.36|635.16|632.36|0
1649740110000|2022-04-12 05:08:30|635.38|632.58|635.6|632.8|635.6|632.8|635.38|632.58|0
1649740120000|2022-04-12 05:08:40|635.5|632.7|635.38|632.58|635.5|632.7|635.38|632.58|0
1649740130000|2022-04-12 05:08:50|635.16|632.36|635.16|632.36|635.16|632.36|635.16|632.36|0
1649740150000|2022-04-12 05:09:10|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1649740160000|2022-04-12 05:09:20|635.5|632.7|635.5|632.7|635.5|632.7|635.5|632.7|0
1649740170000|2022-04-12 05:09:30|635.38|632.58|635.16|632.36|635.38|632.58|635.16|632.36|0
1649740180000|2022-04-12 05:09:40|634.94|632.14|635.38|632.58|635.38|632.58|634.94|632.14|0
1649740190000|2022-04-12 05:09:50|635.16|632.36|634.71|631.91|635.16|632.36|634.71|631.91|0
1649740200000|2022-04-12 05:10:00|634.49|631.69|634.71|631.91|634.71|631.91|634.49|631.69|0
1649740210000|2022-04-12 05:10:10|634.49|631.69|634.05|631.25|634.49|631.69|634.05|631.25|0
1649740220000|2022-04-12 05:10:20|633.82|631.02|634.27|631.47|634.27|631.47|633.82|631.02|0
1649740230000|2022-04-12 05:10:30|634.05|631.25|634.05|631.25|634.05|631.25|634.05|631.25|0
1649740240000|2022-04-12 05:10:40|634.71|631.91|634.94|632.14|634.94|632.14|634.71|631.91|0
1649740250000|2022-04-12 05:10:50|634.71|631.91|634.05|631.25|634.71|631.91|634.05|631.25|0
1649740260000|2022-04-12 05:11:00|633.82|631.02|634.05|631.25|634.05|631.25|633.82|631.02|0
1649740270000|2022-04-12 05:11:10|633.82|631.02|633.6|630.8|633.82|631.02|633.6|630.8|0
1649740280000|2022-04-12 05:11:20|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1649740290000|2022-04-12 05:11:30|633.16|630.36|633.16|630.36|633.16|630.36|633.16|630.36|0
1649740310000|2022-04-12 05:11:50|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1649740320000|2022-04-12 05:12:00|633.49|630.69|633.38|630.58|633.49|630.69|633.38|630.58|0
1649740330000|2022-04-12 05:12:10|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1649740340000|2022-04-12 05:12:20|633.38|630.58|633.16|630.36|633.38|630.58|633.16|630.36|0
1649740350000|2022-04-12 05:12:30|632.93|630.13|632.71|629.91|632.93|630.13|632.71|629.91|0
1649740360000|2022-04-12 05:12:40|632.93|630.13|632.49|629.69|632.93|630.13|632.49|629.69|0
1649740370000|2022-04-12 05:12:50|632.27|629.47|632.49|629.69|632.49|629.69|632.27|629.47|0
1649740380000|2022-04-12 05:13:00|632.27|629.47|632.27|629.47|632.49|629.69|632.27|629.47|0
1649740390000|2022-04-12 05:13:10|632.49|629.69|632.71|629.91|632.71|629.91|632.27|629.47|0
1649740400000|2022-04-12 05:13:20|632.49|629.69|632.49|629.69|632.49|629.69|632.27|629.47|0
1649740410000|2022-04-12 05:13:30|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1649740420000|2022-04-12 05:13:40|632.49|629.69|632.49|629.69|632.49|629.69|632.49|629.69|0
1649740430000|2022-04-12 05:13:50|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1649740440000|2022-04-12 05:14:00|632.49|629.69|632.27|629.47|632.49|629.69|632.27|629.47|0
1649740450000|2022-04-12 05:14:10|632.49|629.69|632.27|629.47|632.49|629.69|632.27|629.47|0
1649740490000|2022-04-12 05:14:50|632.16|629.36|632.16|629.36|632.16|629.36|632.16|629.36|0
1649740500000|2022-04-12 05:15:00|632.05|629.25|632.05|629.25|632.05|629.25|632.05|629.25|0
1649740510000|2022-04-12 05:15:10|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1649740520000|2022-04-12 05:15:20|632.05|629.25|632.27|629.47|632.27|629.47|632.05|629.25|0
1649740530000|2022-04-12 05:15:30|632.16|629.36|631.94|629.14|632.16|629.36|631.94|629.14|0
1649740540000|2022-04-12 05:15:40|630.94|628.14|630.94|628.14|630.94|628.14|630.71|627.91|0
1649740550000|2022-04-12 05:15:50|630.71|627.91|630.49|627.69|630.94|628.14|630.49|627.69|0
1649740560000|2022-04-12 05:16:00|630.27|627.47|630.39|627.59|630.49|627.69|630.27|627.47|0
1649740570000|2022-04-12 05:16:10|630.27|627.47|630.27|627.47|630.49|627.69|630.27|627.47|0
1649740580000|2022-04-12 05:16:20|630.49|627.69|630.49|627.69|630.49|627.69|630.27|627.47|0
1649740590000|2022-04-12 05:16:30|630.27|627.47|630.05|627.25|630.27|627.47|630.05|627.25|0
1649740610000|2022-04-12 05:16:50|629.83|627.03|629.83|627.03|629.83|627.03|629.83|627.03|0
1649740620000|2022-04-12 05:17:00|630.05|627.25|629.83|627.03|630.05|627.25|629.83|627.03|0
1649740640000|2022-04-12 05:17:20|630.05|627.25|630.05|627.25|630.05|627.25|630.05|627.25|0
1649740660000|2022-04-12 05:17:40|630.27|627.47|630.27|627.47|630.27|627.47|630.05|627.25|0
1649740670000|2022-04-12 05:17:50|630.05|627.25|630.05|627.25|630.05|627.25|630.05|627.25|0
1649740680000|2022-04-12 05:18:00|629.83|627.03|629.83|627.03|629.83|627.03|629.83|627.03|0
1649740690000|2022-04-12 05:18:10|628.94|626.14|628.94|626.14|628.94|626.14|628.94|626.14|0
1649740700000|2022-04-12 05:18:20|628.72|625.92|629.16|626.36|629.16|626.36|628.72|625.92|0
1649740710000|2022-04-12 05:18:30|628.94|626.14|628.94|626.14|629.16|626.36|628.94|626.14|0
1649740720000|2022-04-12 05:18:40|628.72|625.92|628.72|625.92|628.72|625.92|628.72|625.92|0
1649740730000|2022-04-12 05:18:50|628.94|626.14|629.16|626.36|629.16|626.36|628.94|626.14|0
1649740740000|2022-04-12 05:19:00|628.94|626.14|628.94|626.14|628.94|626.14|628.94|626.14|0
1649740750000|2022-04-12 05:19:10|628.72|625.92|628.27|625.47|628.72|625.92|628.05|625.25|0
1649740760000|2022-04-12 05:19:20|628.5|625.7|628.5|625.7|628.5|625.7|628.5|625.7|0
1649740780000|2022-04-12 05:19:40|628.27|625.47|628.27|625.47|628.27|625.47|628.05|625.25|0
1649740790000|2022-04-12 05:19:50|628.05|625.25|628.05|625.25|628.27|625.47|628.05|625.25|0
1649740800000|2022-04-12 05:20:00|627.83|625.03|627.61|624.81|628.05|625.25|627.61|624.81|0
1649740810000|2022-04-12 05:20:10|628.05|625.25|628.17|625.37|628.17|625.37|628.05|625.25|0
1649740820000|2022-04-12 05:20:20|628.27|625.47|628.05|625.25|628.5|625.7|628.05|625.25|0
1649740830000|2022-04-12 05:20:30|628.27|625.47|628.94|626.14|628.94|626.14|628.27|625.47|0
1649740840000|2022-04-12 05:20:40|628.72|625.92|628.94|626.14|628.94|626.14|628.72|625.92|0
1649740850000|2022-04-12 05:20:50|629.16|626.36|629.16|626.36|629.16|626.36|629.16|626.36|0
1649740860000|2022-04-12 05:21:00|629.05|626.25|629.16|626.36|629.16|626.36|629.05|626.25|0
1649740870000|2022-04-12 05:21:10|629.05|626.25|629.16|626.36|629.16|626.36|628.94|626.14|0
1649740880000|2022-04-12 05:21:20|628.94|626.14|628.94|626.14|629.05|626.25|628.94|626.14|0
1649740890000|2022-04-12 05:21:30|628.72|625.92|628.72|625.92|628.72|625.92|628.5|625.7|0
1649740900000|2022-04-12 05:21:40|628.94|626.14|628.72|625.92|628.94|626.14|628.72|625.92|0
1649740910000|2022-04-12 05:21:50|628.94|626.14|629.16|626.36|629.16|626.36|628.72|625.92|0
1649740920000|2022-04-12 05:22:00|629.28|626.48|629.38|626.58|629.38|626.58|629.28|626.48|0
1649740930000|2022-04-12 05:22:10|629.6|626.8|630.05|627.25|630.05|627.25|629.6|626.8|0
1649740940000|2022-04-12 05:22:20|629.83|627.03|629.83|627.03|629.83|627.03|629.83|627.03|0
1649740950000|2022-04-12 05:22:30|630.05|627.25|630.49|627.69|630.49|627.69|630.05|627.25|0
1649740960000|2022-04-12 05:22:40|630.71|627.91|630.27|627.47|630.71|627.91|630.27|627.47|0
1649740970000|2022-04-12 05:22:50|630.05|627.25|630.27|627.47|630.27|627.47|629.6|626.8|0
1649740980000|2022-04-12 05:23:00|630.05|627.25|630.27|627.47|630.27|627.47|630.05|627.25|0
1649740990000|2022-04-12 05:23:10|630.49|627.69|630.49|627.69|630.49|627.69|630.49|627.69|0
1649741000000|2022-04-12 05:23:20|630.71|627.91|630.49|627.69|630.71|627.91|630.49|627.69|0
1649741010000|2022-04-12 05:23:30|630.38|627.58|630.49|627.69|630.71|627.91|630.38|627.58|0
1649741020000|2022-04-12 05:23:40|630.27|627.47|630.49|627.69|630.49|627.69|630.27|627.47|0
1649741030000|2022-04-12 05:23:50|630.61|627.81|630.49|627.69|630.61|627.81|630.49|627.69|0
1649741040000|2022-04-12 05:24:00|630.27|627.47|630.27|627.47|630.27|627.47|630.27|627.47|0
1649741050000|2022-04-12 05:24:10|630.05|627.25|630.05|627.25|630.16|627.36|630.05|627.25|0
1649741060000|2022-04-12 05:24:20|629.82|627.02|630.05|627.25|630.05|627.25|629.82|627.02|0
1649741070000|2022-04-12 05:24:30|630.27|627.47|630.27|627.47|630.27|627.47|630.27|627.47|0
1649741080000|2022-04-12 05:24:40|630.49|627.69|630.49|627.69|630.49|627.69|630.49|627.69|0
1649741090000|2022-04-12 05:24:50|630.71|627.91|630.71|627.91|630.71|627.91|630.71|627.91|0
1649741100000|2022-04-12 05:25:00|630.49|627.69|630.71|627.91|630.71|627.91|630.49|627.69|0
1649741110000|2022-04-12 05:25:10|630.83|628.03|630.71|627.91|630.93|628.13|630.71|627.91|0
1649741120000|2022-04-12 05:25:20|630.93|628.13|630.93|628.13|631.16|628.36|630.93|628.13|0
1649741130000|2022-04-12 05:25:30|631.05|628.25|631.16|628.36|631.38|628.58|631.05|628.25|0
1649741140000|2022-04-12 05:25:40|630.93|628.13|630.93|628.13|630.93|628.13|630.71|627.91|0
1649741150000|2022-04-12 05:25:50|631.05|628.25|631.16|628.36|631.16|628.36|631.05|628.25|0
1649741160000|2022-04-12 05:26:00|631.38|628.58|631.16|628.36|631.38|628.58|631.16|628.36|0
1649741170000|2022-04-12 05:26:10|631.38|628.58|631.6|628.8|631.6|628.8|631.38|628.58|0
1649741180000|2022-04-12 05:26:20|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1649741190000|2022-04-12 05:26:30|631.16|628.36|631.38|628.58|631.38|628.58|631.16|628.36|0
1649741200000|2022-04-12 05:26:40|631.49|628.69|631.38|628.58|631.6|628.8|631.38|628.58|0
1649741210000|2022-04-12 05:26:50|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741230000|2022-04-12 05:27:10|631.49|628.69|631.82|629.02|631.82|629.02|631.49|628.69|0
1649741260000|2022-04-12 05:27:40|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741270000|2022-04-12 05:27:50|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1649741280000|2022-04-12 05:28:00|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741300000|2022-04-12 05:28:20|631.16|628.36|631.16|628.36|631.16|628.36|631.16|628.36|0
1649741310000|2022-04-12 05:28:30|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1649741320000|2022-04-12 05:28:40|631.49|628.69|631.38|628.58|631.49|628.69|631.38|628.58|0
1649741330000|2022-04-12 05:28:50|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741340000|2022-04-12 05:29:00|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1649741370000|2022-04-12 05:29:30|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741380000|2022-04-12 05:29:40|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1649741390000|2022-04-12 05:29:50|631.71|628.91|631.82|629.02|631.82|629.02|631.71|628.91|0
1649741400000|2022-04-12 05:30:00|631.6|628.8|631.6|628.8|631.6|628.8|631.38|628.58|0
1649741410000|2022-04-12 05:30:10|631.38|628.58|631.82|629.02|631.82|629.02|631.38|628.58|0
1649741420000|2022-04-12 05:30:20|632.04|629.24|631.82|629.02|632.04|629.24|631.82|629.02|0
1649741430000|2022-04-12 05:30:30|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741450000|2022-04-12 05:30:50|631.38|628.58|631.6|628.8|631.6|628.8|631.38|628.58|0
1649741460000|2022-04-12 05:31:00|631.71|628.91|631.38|628.58|631.71|628.91|631.38|628.58|0
1649741470000|2022-04-12 05:31:10|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741480000|2022-04-12 05:31:20|631.38|628.58|631.38|628.58|631.6|628.8|631.38|628.58|0
1649741490000|2022-04-12 05:31:30|630.93|628.13|630.93|628.13|630.93|628.13|630.71|627.91|0
1649741500000|2022-04-12 05:31:40|630.71|627.91|630.93|628.13|630.93|628.13|630.71|627.91|0
1649741510000|2022-04-12 05:31:50|630.83|628.03|630.71|627.91|630.83|628.03|630.71|627.91|0
1649741520000|2022-04-12 05:32:00|630.93|628.13|630.71|627.91|630.93|628.13|630.71|627.91|0
1649741540000|2022-04-12 05:32:20|630.93|628.13|630.93|628.13|630.93|628.13|630.93|628.13|0
1649741560000|2022-04-12 05:32:40|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1649741570000|2022-04-12 05:32:50|631.15|628.35|630.93|628.13|631.15|628.35|630.93|628.13|0
1649741580000|2022-04-12 05:33:00|630.71|627.91|630.71|627.91|630.71|627.91|630.71|627.91|0
1649741590000|2022-04-12 05:33:10|630.83|628.03|630.93|628.13|630.93|628.13|630.83|628.03|0
1649741610000|2022-04-12 05:33:30|631.38|628.58|631.15|628.35|631.38|628.58|631.15|628.35|0
1649741630000|2022-04-12 05:33:50|630.93|628.13|630.71|627.91|631.05|628.25|630.71|627.91|0
1649741640000|2022-04-12 05:34:00|630.93|628.13|631.15|628.35|631.15|628.35|630.93|628.13|0
1649741650000|2022-04-12 05:34:10|631.38|628.58|631.49|628.69|631.49|628.69|631.38|628.58|0
1649741660000|2022-04-12 05:34:20|631.6|628.8|631.38|628.58|631.6|628.8|631.38|628.58|0
1649741670000|2022-04-12 05:34:30|630.93|628.13|631.15|628.35|631.15|628.35|630.93|628.13|0
1649741680000|2022-04-12 05:34:40|631.38|628.58|630.71|627.91|631.38|628.58|630.71|627.91|0
1649741690000|2022-04-12 05:34:50|630.93|628.13|630.93|628.13|630.93|628.13|630.93|628.13|0
1649741700000|2022-04-12 05:35:00|630.71|627.91|630.71|627.91|630.71|627.91|630.71|627.91|0
1649741740000|2022-04-12 05:35:40|630.93|628.13|630.71|627.91|630.93|628.13|630.71|627.91|0
1649741760000|2022-04-12 05:36:00|630.83|628.03|630.83|628.03|630.83|628.03|630.83|628.03|0
1649741770000|2022-04-12 05:36:10|630.93|628.13|631.15|628.35|631.15|628.35|630.93|628.13|0
1649741780000|2022-04-12 05:36:20|631.6|628.8|632.04|629.24|632.04|629.24|631.6|628.8|0
1649741790000|2022-04-12 05:36:30|631.94|629.14|631.82|629.02|631.94|629.14|631.82|629.02|0
1649741800000|2022-04-12 05:36:40|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741810000|2022-04-12 05:36:50|631.71|628.91|631.6|628.8|631.71|628.91|631.6|628.8|0
1649741820000|2022-04-12 05:37:00|631.38|628.58|631.6|628.8|631.6|628.8|631.38|628.58|0
1649741830000|2022-04-12 05:37:10|631.38|628.58|631.6|628.8|631.6|628.8|631.38|628.58|0
1649741840000|2022-04-12 05:37:20|631.49|628.69|631.49|628.69|631.49|628.69|631.49|628.69|0
1649741850000|2022-04-12 05:37:30|631.6|628.8|631.82|629.02|631.82|629.02|631.6|628.8|0
1649741860000|2022-04-12 05:37:40|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1649741870000|2022-04-12 05:37:50|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1649741880000|2022-04-12 05:38:00|631.6|628.8|631.49|628.69|631.6|628.8|631.49|628.69|0
1649741890000|2022-04-12 05:38:10|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1649741900000|2022-04-12 05:38:20|631.6|628.8|631.38|628.58|631.6|628.8|631.38|628.58|0
1649741910000|2022-04-12 05:38:30|631.15|628.35|631.38|628.58|631.38|628.58|631.15|628.35|0
1649741920000|2022-04-12 05:38:40|631.15|628.35|631.15|628.35|631.15|628.35|631.15|628.35|0
1649741930000|2022-04-12 05:38:50|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1649741950000|2022-04-12 05:39:10|631.15|628.35|631.15|628.35|631.15|628.35|630.93|628.13|0
1649741960000|2022-04-12 05:39:20|630.93|628.13|630.71|627.91|630.93|628.13|630.71|627.91|0
1649741970000|2022-04-12 05:39:30|629.6|626.8|629.82|627.02|629.82|627.02|629.6|626.8|0
1649741980000|2022-04-12 05:39:40|629.6|626.8|629.38|626.58|629.6|626.8|629.38|626.58|0
1649741990000|2022-04-12 05:39:50|628.71|625.91|628.49|625.69|628.93|626.13|628.49|625.69|0
1649742000000|2022-04-12 05:40:00|628.71|625.91|629.6|626.8|629.6|626.8|628.71|625.91|0
1649742010000|2022-04-12 05:40:10|629.38|626.58|629.82|627.02|629.82|627.02|629.38|626.58|0
1649742020000|2022-04-12 05:40:20|629.6|626.8|629.6|626.8|629.6|626.8|629.6|626.8|0
1649742030000|2022-04-12 05:40:30|629.16|626.36|629.16|626.36|629.16|626.36|628.93|626.13|0
1649742040000|2022-04-12 05:40:40|628.93|626.13|628.93|626.13|628.93|626.13|628.93|626.13|0
1649742050000|2022-04-12 05:40:50|629.16|626.36|628.93|626.13|629.16|626.36|628.93|626.13|0
1649742060000|2022-04-12 05:41:00|628.27|625.47|628.71|625.91|628.71|625.91|628.27|625.47|0
1649742070000|2022-04-12 05:41:10|628.49|625.69|628.49|625.69|628.71|625.91|628.49|625.69|0
1649742080000|2022-04-12 05:41:20|628.83|626.03|628.71|625.91|628.83|626.03|628.49|625.69|0
1649742090000|2022-04-12 05:41:30|628.93|626.13|628.71|625.91|628.93|626.13|628.71|625.91|0
1649742100000|2022-04-12 05:41:40|628.83|626.03|628.93|626.13|628.93|626.13|628.83|626.03|0
1649742110000|2022-04-12 05:41:50|629.05|626.25|629.16|626.36|629.16|626.36|629.05|626.25|0
1649742120000|2022-04-12 05:42:00|629.38|626.58|629.38|626.58|629.6|626.8|629.38|626.58|0
1649742130000|2022-04-12 05:42:10|629.6|626.8|629.6|626.8|629.71|626.91|629.6|626.8|0
1649742140000|2022-04-12 05:42:20|629.38|626.58|629.6|626.8|629.6|626.8|629.38|626.58|0
1649742150000|2022-04-12 05:42:30|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1649742160000|2022-04-12 05:42:40|629.94|627.14|630.27|627.47|630.27|627.47|629.94|627.14|0
1649742170000|2022-04-12 05:42:50|630.26|627.46|630.26|627.46|630.49|627.69|630.26|627.46|0
1649742180000|2022-04-12 05:43:00|630.49|627.69|630.49|627.69|630.49|627.69|630.49|627.69|0
1649742190000|2022-04-12 05:43:10|630.38|627.58|630.26|627.46|630.38|627.58|630.26|627.46|0
1649742200000|2022-04-12 05:43:20|630.38|627.58|630.26|627.46|630.38|627.58|630.26|627.46|0
1649742210000|2022-04-12 05:43:30|630.16|627.36|629.94|627.14|630.16|627.36|629.94|627.14|0
1649742220000|2022-04-12 05:43:40|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1649742230000|2022-04-12 05:43:50|630.04|627.24|630.04|627.24|630.04|627.24|630.04|627.24|0
1649742240000|2022-04-12 05:44:00|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1649742250000|2022-04-12 05:44:10|629.6|626.8|629.16|626.36|629.6|626.8|629.16|626.36|0
1649742260000|2022-04-12 05:44:20|629.38|626.58|629.16|626.36|629.38|626.58|629.16|626.36|0
1649742270000|2022-04-12 05:44:30|628.93|626.13|629.16|626.36|629.16|626.36|628.93|626.13|0
1649742280000|2022-04-12 05:44:40|628.93|626.13|628.93|626.13|628.93|626.13|628.93|626.13|0
1649742290000|2022-04-12 05:44:50|629.05|626.25|628.93|626.13|629.16|626.36|628.93|626.13|0
1649742300000|2022-04-12 05:45:00|629.16|626.36|629.6|626.8|629.6|626.8|629.16|626.36|0
1649742310000|2022-04-12 05:45:10|629.71|626.91|629.6|626.8|629.71|626.91|629.6|626.8|0
1649742320000|2022-04-12 05:45:20|629.82|627.02|629.38|626.58|629.82|627.02|629.38|626.58|0
1649742330000|2022-04-12 05:45:30|629.16|626.36|629.16|626.36|629.38|626.58|629.16|626.36|0
1649742350000|2022-04-12 05:45:50|629.38|626.58|629.16|626.36|629.38|626.58|629.16|626.36|0
1649742360000|2022-04-12 05:46:00|629.05|626.25|629.05|626.25|629.05|626.25|628.93|626.13|0
1649742370000|2022-04-12 05:46:10|628.93|626.13|629.05|626.25|629.16|626.36|628.93|626.13|0
1649742380000|2022-04-12 05:46:20|628.93|626.13|629.16|626.36|629.16|626.36|628.93|626.13|0
1649742390000|2022-04-12 05:46:30|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1649742400000|2022-04-12 05:46:40|629.27|626.47|629.38|626.58|629.38|626.58|629.27|626.47|0
1649742410000|2022-04-12 05:46:50|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1649742420000|2022-04-12 05:47:00|629.6|626.8|629.6|626.8|629.6|626.8|629.6|626.8|0
1649742430000|2022-04-12 05:47:10|629.49|626.69|629.6|626.8|629.6|626.8|629.49|626.69|0
1649742440000|2022-04-12 05:47:20|629.38|626.58|629.6|626.8|629.6|626.8|629.38|626.58|0
1649742450000|2022-04-12 05:47:30|629.82|627.02|629.94|627.14|629.94|627.14|629.82|627.02|0
1649742460000|2022-04-12 05:47:40|630.04|627.24|630.26|627.46|630.26|627.46|630.04|627.24|0
1649742470000|2022-04-12 05:47:50|630.49|627.69|630.49|627.69|630.49|627.69|630.26|627.46|0
1649742480000|2022-04-12 05:48:00|630.26|627.46|630.71|627.91|630.71|627.91|630.26|627.46|0
1649742500000|2022-04-12 05:48:20|630.38|627.58|630.04|627.24|630.38|627.58|630.04|627.24|0
1649742510000|2022-04-12 05:48:30|630.49|627.69|630.26|627.46|630.49|627.69|630.26|627.46|0
1649742520000|2022-04-12 05:48:40|630.04|627.24|630.04|627.24|630.04|627.24|630.04|627.24|0
1649742530000|2022-04-12 05:48:50|630.26|627.46|630.04|627.24|630.26|627.46|630.04|627.24|0
1649742540000|2022-04-12 05:49:00|629.82|627.02|629.82|627.02|629.82|627.02|629.6|626.8|0
1649742550000|2022-04-12 05:49:10|629.6|626.8|629.82|627.02|629.82|627.02|629.6|626.8|0
1649742560000|2022-04-12 05:49:20|630.04|627.24|629.82|627.02|630.04|627.24|629.82|627.02|0
1649742570000|2022-04-12 05:49:30|630.04|627.24|630.04|627.24|630.04|627.24|630.04|627.24|0
1649742580000|2022-04-12 05:49:40|630.16|627.36|630.16|627.36|630.16|627.36|630.16|627.36|0
1649742590000|2022-04-12 05:49:50|630.04|627.24|629.6|626.8|630.04|627.24|629.6|626.8|0
1649742600000|2022-04-12 05:50:00|629.71|626.91|630.04|627.24|630.04|627.24|629.71|626.91|0
1649742610000|2022-04-12 05:50:10|629.94|627.14|629.6|626.8|629.94|627.14|629.6|626.8|0
1649742620000|2022-04-12 05:50:20|629.38|626.58|628.93|626.13|629.38|626.58|628.93|626.13|0
1649742630000|2022-04-12 05:50:30|629.15|626.35|628.71|625.91|629.15|626.35|628.71|625.91|0
1649742640000|2022-04-12 05:50:40|628.93|626.13|628.49|625.69|628.93|626.13|628.49|625.69|0
1649742650000|2022-04-12 05:50:50|628.38|625.58|628.71|625.91|628.71|625.91|628.38|625.58|0
1649742660000|2022-04-12 05:51:00|628.49|625.69|628.93|626.13|628.93|626.13|628.49|625.69|0
1649742670000|2022-04-12 05:51:10|629.15|626.35|629.15|626.35|629.15|626.35|629.15|626.35|0
1649742680000|2022-04-12 05:51:20|628.93|626.13|629.38|626.58|629.38|626.58|628.93|626.13|0
1649742690000|2022-04-12 05:51:30|629.49|626.69|629.6|626.8|629.6|626.8|629.38|626.58|0
1649742700000|2022-04-12 05:51:40|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1649742720000|2022-04-12 05:52:00|629.6|626.8|629.6|626.8|629.6|626.8|629.38|626.58|0
1649742730000|2022-04-12 05:52:10|629.38|626.58|629.6|626.8|629.6|626.8|629.38|626.58|0
1649742750000|2022-04-12 05:52:30|629.38|626.58|629.49|626.69|629.49|626.69|629.38|626.58|0
1649742760000|2022-04-12 05:52:40|628.83|626.03|628.83|626.03|629.05|626.25|628.83|626.03|0
1649742770000|2022-04-12 05:52:50|628.72|625.92|628.83|626.03|628.83|626.03|628.72|625.92|0
1649742780000|2022-04-12 05:53:00|628.6|625.8|628.83|626.03|628.83|626.03|628.6|625.8|0
1649742790000|2022-04-12 05:53:10|629.05|626.25|629.27|626.47|629.27|626.47|629.05|626.25|0
1649742800000|2022-04-12 05:53:20|629.49|626.69|629.49|626.69|629.49|626.69|629.39|626.59|0
1649742810000|2022-04-12 05:53:30|629.61|626.81|629.49|626.69|629.71|626.91|629.49|626.69|0
1649742820000|2022-04-12 05:53:40|629.27|626.47|629.39|626.59|629.39|626.59|629.27|626.47|0
1649742830000|2022-04-12 05:53:50|629.27|626.47|629.05|626.25|629.27|626.47|629.05|626.25|0
1649742840000|2022-04-12 05:54:00|629.27|626.47|629.05|626.25|629.27|626.47|629.05|626.25|0
1649742850000|2022-04-12 05:54:10|628.83|626.03|628.83|626.03|628.83|626.03|628.72|625.92|0
1649742860000|2022-04-12 05:54:20|629.05|626.25|629.05|626.25|629.05|626.25|629.05|626.25|0
1649742870000|2022-04-12 05:54:30|628.83|626.03|628.83|626.03|629.05|626.25|628.83|626.03|0
1649742890000|2022-04-12 05:54:50|628.6|625.8|628.6|625.8|628.6|625.8|628.6|625.8|0
1649742900000|2022-04-12 05:55:00|628.83|626.03|628.83|626.03|628.83|626.03|628.83|626.03|0
1649742910000|2022-04-12 05:55:10|629.05|626.25|628.72|625.92|629.05|626.25|628.72|625.92|0
1649742920000|2022-04-12 05:55:20|628.83|626.03|628.6|625.8|628.83|626.03|628.6|625.8|0
1649742950000|2022-04-12 05:55:50|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1649742960000|2022-04-12 05:56:00|628.94|626.14|629.05|626.25|629.05|626.25|628.94|626.14|0
1649742970000|2022-04-12 05:56:10|629.27|626.47|629.49|626.69|629.49|626.69|629.27|626.47|0
1649742990000|2022-04-12 05:56:30|629.38|626.58|629.71|626.91|629.71|626.91|629.38|626.58|0
1649743000000|2022-04-12 05:56:40|629.49|626.69|629.27|626.47|629.49|626.69|629.27|626.47|0
1649743020000|2022-04-12 05:57:00|629.49|626.69|629.38|626.58|629.49|626.69|629.27|626.47|0
1649743030000|2022-04-12 05:57:10|629.27|626.47|629.27|626.47|629.27|626.47|629.27|626.47|0
1649743040000|2022-04-12 05:57:20|629.38|626.58|629.61|626.81|629.71|626.91|629.38|626.58|0
1649743050000|2022-04-12 05:57:30|629.71|626.91|629.71|626.91|629.71|626.91|629.71|626.91|0
1649743090000|2022-04-12 05:58:10|629.94|627.14|629.94|627.14|629.94|627.14|629.94|627.14|0
1649743100000|2022-04-12 05:58:20|630.16|627.36|630.16|627.36|630.16|627.36|630.16|627.36|0
1649743120000|2022-04-12 05:58:40|629.94|627.14|629.71|626.91|630.05|627.25|629.71|626.91|0
1649743140000|2022-04-12 05:59:00|629.94|627.14|629.94|627.14|629.94|627.14|629.71|626.91|0
1649743160000|2022-04-12 05:59:20|630.16|627.36|630.16|627.36|630.16|627.36|630.16|627.36|0
1649743170000|2022-04-12 05:59:30|630.38|627.58|630.38|627.58|630.38|627.58|630.38|627.58|0
1649743180000|2022-04-12 05:59:40|630.6|627.8|630.38|627.58|630.6|627.8|630.38|627.58|0
1649743190000|2022-04-12 05:59:50|630.16|627.36|630.27|627.47|630.38|627.58|630.16|627.36|0
1649743200000|2022-04-12 06:00:00|630.5|627.7|629.49|626.69|630.5|627.7|629.49|626.69|0
1649743210000|2022-04-12 06:00:10|629.71|626.91|629.71|626.91|629.71|626.91|629.71|626.91|0
1649743220000|2022-04-12 06:00:20|629.27|626.47|629.05|626.25|629.27|626.47|629.05|626.25|0
1649743230000|2022-04-12 06:00:30|628.6|625.8|628.6|625.8|628.6|625.8|628.6|625.8|0
1649743250000|2022-04-12 06:00:50|628.72|625.92|628.6|625.8|628.72|625.92|628.6|625.8|0
1649743260000|2022-04-12 06:01:00|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1649743270000|2022-04-12 06:01:10|629.27|626.47|629.49|626.69|629.49|626.69|629.27|626.47|0
1649743280000|2022-04-12 06:01:20|629.71|626.91|629.94|627.14|630.16|627.36|629.71|626.91|0
1649743290000|2022-04-12 06:01:30|630.16|627.36|630.38|627.58|630.38|627.58|630.16|627.36|0
1649743300000|2022-04-12 06:01:40|630.6|627.8|630.6|627.8|630.6|627.8|630.6|627.8|0
1649743310000|2022-04-12 06:01:50|631.05|628.25|631.05|628.25|631.05|628.25|631.05|628.25|0
1649743320000|2022-04-12 06:02:00|630.82|628.02|630.82|628.02|630.82|628.02|630.82|628.02|0
1649743330000|2022-04-12 06:02:10|631.05|628.25|630.82|628.02|631.05|628.25|630.82|628.02|0
1649743340000|2022-04-12 06:02:20|630.94|628.14|631.38|628.58|631.38|628.58|630.94|628.14|0
1649743350000|2022-04-12 06:02:30|632.16|629.36|632.38|629.58|632.6|629.8|632.16|629.36|0
1649743360000|2022-04-12 06:02:40|632.83|630.03|633.05|630.25|633.05|630.25|632.83|630.03|0
1649743380000|2022-04-12 06:03:00|632.83|630.03|633.05|630.25|633.05|630.25|632.83|630.03|0
1649743400000|2022-04-12 06:03:20|633.27|630.47|633.27|630.47|633.27|630.47|633.27|630.47|0
1649743410000|2022-04-12 06:03:30|633.39|630.59|633.72|630.92|633.72|630.92|633.39|630.59|0
1649743420000|2022-04-12 06:03:40|633.94|631.14|633.94|631.14|634.06|631.26|633.94|631.14|0
1649743430000|2022-04-12 06:03:50|633.49|630.69|633.27|630.47|633.49|630.69|633.05|630.25|0
1649743440000|2022-04-12 06:04:00|633.49|630.69|633.05|630.25|633.49|630.69|633.05|630.25|0
1649743450000|2022-04-12 06:04:10|633.27|630.47|633.05|630.25|633.27|630.47|633.05|630.25|0
1649743460000|2022-04-12 06:04:20|633.16|630.36|632.72|629.92|633.16|630.36|632.72|629.92|0
1649743470000|2022-04-12 06:04:30|632.6|629.8|632.38|629.58|632.6|629.8|632.38|629.58|0
1649743480000|2022-04-12 06:04:40|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1649743490000|2022-04-12 06:04:50|632.72|629.92|632.6|629.8|632.83|630.03|632.6|629.8|0
1649743510000|2022-04-12 06:05:10|632.38|629.58|632.38|629.58|632.38|629.58|632.16|629.36|0
1649743520000|2022-04-12 06:05:20|632.27|629.47|632.05|629.25|632.27|629.47|632.05|629.25|0
1649743530000|2022-04-12 06:05:30|631.94|629.14|631.94|629.14|631.94|629.14|631.71|628.91|0
1649743540000|2022-04-12 06:05:40|632.05|629.25|631.94|629.14|632.05|629.25|631.83|629.03|0
1649743550000|2022-04-12 06:05:50|631.71|628.91|631.94|629.14|631.94|629.14|631.71|628.91|0
1649743560000|2022-04-12 06:06:00|631.71|628.91|631.71|628.91|631.71|628.91|631.27|628.47|0
1649743570000|2022-04-12 06:06:10|631.94|629.14|632.38|629.58|632.38|629.58|631.94|629.14|0
1649743580000|2022-04-12 06:06:20|633.05|630.25|633.05|630.25|633.27|630.47|633.05|630.25|0
1649743590000|2022-04-12 06:06:30|633.27|630.47|633.27|630.47|633.27|630.47|633.05|630.25|0
1649743600000|2022-04-12 06:06:40|633.05|630.25|633.05|630.25|633.05|630.25|633.05|630.25|0
1649743610000|2022-04-12 06:06:50|633.49|630.69|633.49|630.69|633.49|630.69|633.27|630.47|0
1649743620000|2022-04-12 06:07:00|633.27|630.47|633.05|630.25|633.27|630.47|633.05|630.25|0
1649743630000|2022-04-12 06:07:10|633.16|630.36|632.38|629.58|633.16|630.36|632.38|629.58|0
1649743640000|2022-04-12 06:07:20|632.16|629.36|632.6|629.8|632.6|629.8|632.16|629.36|0
1649743650000|2022-04-12 06:07:30|632.38|629.58|632.83|630.03|632.83|630.03|632.38|629.58|0
1649743660000|2022-04-12 06:07:40|632.72|629.92|632.83|630.03|632.83|630.03|632.72|629.92|0
1649743670000|2022-04-12 06:07:50|632.72|629.92|632.83|630.03|632.83|630.03|632.72|629.92|0
1649743680000|2022-04-12 06:08:00|633.05|630.25|632.83|630.03|633.05|630.25|632.83|630.03|0
1649743690000|2022-04-12 06:08:10|632.38|629.58|631.94|629.14|632.38|629.58|631.71|628.91|0
1649743700000|2022-04-12 06:08:20|631.71|628.91|631.94|629.14|631.94|629.14|631.71|628.91|0
1649743710000|2022-04-12 06:08:30|631.71|628.91|631.27|628.47|631.71|628.91|631.27|628.47|0
1649743720000|2022-04-12 06:08:40|631.49|628.69|631.61|628.81|631.61|628.81|631.49|628.69|0
1649743730000|2022-04-12 06:08:50|631.71|628.91|631.27|628.47|631.71|628.91|631.27|628.47|0
1649743740000|2022-04-12 06:09:00|631.49|628.69|631.05|628.25|631.49|628.69|631.05|628.25|0
1649743750000|2022-04-12 06:09:10|631.27|628.47|631.05|628.25|631.27|628.47|631.05|628.25|0
1649743760000|2022-04-12 06:09:20|631.27|628.47|630.6|627.8|631.27|628.47|630.6|627.8|0
1649743770000|2022-04-12 06:09:30|630.82|628.02|630.82|628.02|630.82|628.02|630.82|628.02|0
1649743780000|2022-04-12 06:09:40|630.6|627.8|630.16|627.36|630.6|627.8|630.16|627.36|0
1649743790000|2022-04-12 06:09:50|630.05|627.25|629.93|627.13|630.05|627.25|629.93|627.13|0
1649743800000|2022-04-12 06:10:00|630.16|627.36|629.71|626.91|630.16|627.36|629.71|626.91|0
1649743810000|2022-04-12 06:10:10|629.49|626.69|629.27|626.47|629.49|626.69|629.27|626.47|0
1649743820000|2022-04-12 06:10:20|629.38|626.58|629.49|626.69|629.49|626.69|629.38|626.58|0
1649743830000|2022-04-12 06:10:30|629.27|626.47|629.49|626.69|629.49|626.69|629.27|626.47|0
1649743840000|2022-04-12 06:10:40|629.71|626.91|629.71|626.91|629.71|626.91|629.49|626.69|0
1649743850000|2022-04-12 06:10:50|629.49|626.69|629.38|626.58|629.49|626.69|629.38|626.58|0
1649743860000|2022-04-12 06:11:00|629.27|626.47|629.04|626.24|629.27|626.47|629.04|626.24|0
1649743870000|2022-04-12 06:11:10|629.27|626.47|629.04|626.24|629.27|626.47|629.04|626.24|0
1649743890000|2022-04-12 06:11:30|629.16|626.36|629.16|626.36|629.16|626.36|629.16|626.36|0
1649743900000|2022-04-12 06:11:40|629.27|626.47|629.04|626.24|629.27|626.47|629.04|626.24|0
1649743910000|2022-04-12 06:11:50|629.27|626.47|629.04|626.24|629.27|626.47|629.04|626.24|0
1649743920000|2022-04-12 06:12:00|628.82|626.02|629.04|626.24|629.04|626.24|628.82|626.02|0
1649743930000|2022-04-12 06:12:10|629.27|626.47|628.82|626.02|629.27|626.47|628.82|626.02|0
1649743940000|2022-04-12 06:12:20|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1649743950000|2022-04-12 06:12:30|628.82|626.02|628.82|626.02|629.04|626.24|628.82|626.02|0
1649743960000|2022-04-12 06:12:40|628.6|625.8|628.72|625.92|628.72|625.92|628.6|625.8|0
1649743970000|2022-04-12 06:12:50|628.6|625.8|628.6|625.8|628.82|626.02|628.6|625.8|0
1649743980000|2022-04-12 06:13:00|628.72|625.92|628.82|626.02|628.82|626.02|628.72|625.92|0
1649744000000|2022-04-12 06:13:20|628.94|626.14|629.27|626.47|629.27|626.47|628.94|626.14|0
1649744010000|2022-04-12 06:13:30|629.49|626.69|629.71|626.91|629.93|627.13|629.49|626.69|0
1649744020000|2022-04-12 06:13:40|629.49|626.69|629.27|626.47|629.49|626.69|629.27|626.47|0
1649744030000|2022-04-12 06:13:50|629.16|626.36|629.16|626.36|629.27|626.47|629.16|626.36|0
1649744040000|2022-04-12 06:14:00|629.04|626.24|628.82|626.02|629.04|626.24|628.82|626.02|0
1649744050000|2022-04-12 06:14:10|629.04|626.24|628.82|626.02|629.04|626.24|628.82|626.02|0
1649744060000|2022-04-12 06:14:20|628.94|626.14|629.04|626.24|629.04|626.24|628.94|626.14|0
1649744080000|2022-04-12 06:14:40|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1649744090000|2022-04-12 06:14:50|628.6|625.8|628.82|626.02|628.82|626.02|628.6|625.8|0
1649744100000|2022-04-12 06:15:00|628.94|626.14|628.94|626.14|628.94|626.14|628.82|626.02|0
1649744110000|2022-04-12 06:15:10|628.6|625.8|628.82|626.02|628.82|626.02|628.6|625.8|0
1649744120000|2022-04-12 06:15:20|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1649744140000|2022-04-12 06:15:40|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1649744150000|2022-04-12 06:15:50|629.16|626.36|629.04|626.24|629.16|626.36|629.04|626.24|0
1649744160000|2022-04-12 06:16:00|629.27|626.47|629.04|626.24|629.27|626.47|629.04|626.24|0
1649744180000|2022-04-12 06:16:20|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1649744210000|2022-04-12 06:16:50|628.94|626.14|629.49|626.69|629.49|626.69|628.94|626.14|0
1649744220000|2022-04-12 06:17:00|629.27|626.47|629.49|626.69|629.49|626.69|629.27|626.47|0
1649744230000|2022-04-12 06:17:10|629.71|626.91|629.93|627.13|629.93|627.13|629.71|626.91|0
1649744240000|2022-04-12 06:17:20|629.71|626.91|629.71|626.91|629.71|626.91|629.71|626.91|0
1649744250000|2022-04-12 06:17:30|629.83|627.03|629.71|626.91|629.83|627.03|629.71|626.91|0
1649744260000|2022-04-12 06:17:40|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1649744270000|2022-04-12 06:17:50|629.71|626.91|629.93|627.13|629.93|627.13|629.71|626.91|0
1649744280000|2022-04-12 06:18:00|629.71|626.91|629.71|626.91|629.93|627.13|629.71|626.91|0
1649744290000|2022-04-12 06:18:10|629.6|626.8|629.38|626.58|629.6|626.8|629.38|626.58|0
1649744300000|2022-04-12 06:18:20|629.49|626.69|629.27|626.47|629.49|626.69|629.27|626.47|0
1649744340000|2022-04-12 06:19:00|629.04|626.24|628.6|625.8|629.04|626.24|628.6|625.8|0
1649744360000|2022-04-12 06:19:20|628.82|626.02|628.71|625.91|628.82|626.02|628.71|625.91|0
1649744370000|2022-04-12 06:19:30|628.6|625.8|628.6|625.8|628.82|626.02|628.6|625.8|0
1649744390000|2022-04-12 06:19:50|628.38|625.58|628.38|625.58|628.38|625.58|628.38|625.58|0
1649744400000|2022-04-12 06:20:00|628.49|625.69|628.38|625.58|628.6|625.8|628.38|625.58|0
1649744410000|2022-04-12 06:20:10|628.82|626.02|628.6|625.8|628.82|626.02|628.6|625.8|0
1649744420000|2022-04-12 06:20:20|628.82|626.02|628.71|625.91|628.82|626.02|628.71|625.91|0
1649744430000|2022-04-12 06:20:30|628.6|625.8|629.04|626.24|629.26|626.46|628.6|625.8|0
1649744450000|2022-04-12 06:20:50|629.26|626.46|629.04|626.24|629.26|626.46|629.04|626.24|0
1649744460000|2022-04-12 06:21:00|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1649744470000|2022-04-12 06:21:10|629.04|626.24|629.26|626.46|629.26|626.46|629.04|626.24|0
1649744480000|2022-04-12 06:21:20|629.49|626.69|629.71|626.91|629.71|626.91|629.49|626.69|0
1649744490000|2022-04-12 06:21:30|629.49|626.69|629.71|626.91|629.71|626.91|629.49|626.69|0
1649744500000|2022-04-12 06:21:40|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1649744510000|2022-04-12 06:21:50|629.6|626.8|629.71|626.91|629.71|626.91|629.6|626.8|0
1649744520000|2022-04-12 06:22:00|629.6|626.8|630.15|627.35|630.15|627.35|629.6|626.8|0
1649744530000|2022-04-12 06:22:10|629.93|627.13|629.93|627.13|629.93|627.13|629.93|627.13|0
1649744540000|2022-04-12 06:22:20|629.71|626.91|629.49|626.69|629.71|626.91|629.49|626.69|0
1649744550000|2022-04-12 06:22:30|629.26|626.46|629.26|626.46|629.49|626.69|629.26|626.46|0
1649744560000|2022-04-12 06:22:40|629.49|626.69|629.71|626.91|629.71|626.91|629.49|626.69|0
1649744570000|2022-04-12 06:22:50|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1649744580000|2022-04-12 06:23:00|629.04|626.24|629.16|626.36|629.16|626.36|629.04|626.24|0
1649744590000|2022-04-12 06:23:10|629.26|626.46|629.71|626.91|629.71|626.91|629.26|626.46|0
1649744600000|2022-04-12 06:23:20|629.49|626.69|629.49|626.69|629.71|626.91|629.38|626.58|0
1649744610000|2022-04-12 06:23:30|629.82|627.02|629.71|626.91|629.82|627.02|629.49|626.69|0
1649744620000|2022-04-12 06:23:40|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1649744630000|2022-04-12 06:23:50|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1649744640000|2022-04-12 06:24:00|628.82|626.02|629.16|626.36|629.26|626.46|628.82|626.02|0
1649744650000|2022-04-12 06:24:10|629.04|626.24|628.82|626.02|629.04|626.24|628.82|626.02|0
1649744660000|2022-04-12 06:24:20|629.04|626.24|629.26|626.46|629.26|626.46|629.04|626.24|0
1649744670000|2022-04-12 06:24:30|629.04|626.24|630.15|627.35|630.15|627.35|629.04|626.24|0
1649744680000|2022-04-12 06:24:40|629.93|627.13|629.93|627.13|629.93|627.13|629.93|627.13|0
1649744690000|2022-04-12 06:24:50|630.05|627.25|630.38|627.58|630.38|627.58|630.05|627.25|0
1649744700000|2022-04-12 06:25:00|630.15|627.35|629.93|627.13|630.15|627.35|629.93|627.13|0
1649744710000|2022-04-12 06:25:10|630.15|627.35|630.15|627.35|630.15|627.35|630.15|627.35|0
1649744720000|2022-04-12 06:25:20|630.27|627.47|630.05|627.25|630.27|627.47|630.05|627.25|0
1649744730000|2022-04-12 06:25:30|629.93|627.13|629.71|626.91|629.93|627.13|629.71|626.91|0
1649744740000|2022-04-12 06:25:40|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1649744750000|2022-04-12 06:25:50|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1649744760000|2022-04-12 06:26:00|629.71|626.91|629.49|626.69|629.71|626.91|629.49|626.69|0
1649744770000|2022-04-12 06:26:10|629.38|626.58|629.26|626.46|629.49|626.69|629.26|626.46|0
1649744780000|2022-04-12 06:26:20|629.49|626.69|629.04|626.24|629.49|626.69|629.04|626.24|0
1649744790000|2022-04-12 06:26:30|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1649744800000|2022-04-12 06:26:40|629.16|626.36|629.04|626.24|629.16|626.36|629.04|626.24|0
1649744810000|2022-04-12 06:26:50|629.26|626.46|628.82|626.02|629.26|626.46|628.82|626.02|0
1649744820000|2022-04-12 06:27:00|629.04|626.24|629.26|626.46|629.26|626.46|629.04|626.24|0
1649744830000|2022-04-12 06:27:10|629.04|626.24|629.26|626.46|629.26|626.46|629.04|626.24|0
1649744840000|2022-04-12 06:27:20|629.38|626.58|629.71|626.91|629.71|626.91|629.26|626.46|0
1649744850000|2022-04-12 06:27:30|629.93|627.13|630.15|627.35|630.15|627.35|629.93|627.13|0
1649744860000|2022-04-12 06:27:40|629.93|627.13|629.49|626.69|630.15|627.35|629.49|626.69|0
1649744880000|2022-04-12 06:28:00|629.38|626.58|629.49|626.69|629.49|626.69|629.38|626.58|0
1649744890000|2022-04-12 06:28:10|629.71|626.91|629.71|626.91|629.71|626.91|629.71|626.91|0
1649744900000|2022-04-12 06:28:20|629.6|626.8|629.26|626.46|629.6|626.8|629.26|626.46|0
1649744910000|2022-04-12 06:28:30|628.82|626.02|628.82|626.02|628.93|626.13|628.82|626.02|0
1649744930000|2022-04-12 06:28:50|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1649744940000|2022-04-12 06:29:00|628.93|626.13|628.82|626.02|628.93|626.13|628.82|626.02|0
1649744990000|2022-04-12 06:29:50|628.93|626.13|628.82|626.02|628.93|626.13|628.82|626.02|0
1649745000000|2022-04-12 06:30:00|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1649745010000|2022-04-12 06:30:10|629.26|626.46|629.49|626.69|629.49|626.69|629.16|626.36|0
1649745020000|2022-04-12 06:30:20|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1649745030000|2022-04-12 06:30:30|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1649745050000|2022-04-12 06:30:50|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1649745060000|2022-04-12 06:31:00|629.71|626.91|629.82|627.02|629.82|627.02|629.71|626.91|0
1649745070000|2022-04-12 06:31:10|629.93|627.13|629.82|627.02|629.93|627.13|629.82|627.02|0
1649745080000|2022-04-12 06:31:20|629.71|626.91|629.48|626.68|629.71|626.91|629.48|626.68|0
1649745090000|2022-04-12 06:31:30|629.6|626.8|629.48|626.68|629.6|626.8|629.48|626.68|0
1649745100000|2022-04-12 06:31:40|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1649745110000|2022-04-12 06:31:50|629.04|626.24|629.26|626.46|629.48|626.68|629.04|626.24|0
1649745130000|2022-04-12 06:32:10|629.48|626.68|629.26|626.46|629.48|626.68|629.26|626.46|0
1649745140000|2022-04-12 06:32:20|629.16|626.36|629.04|626.24|629.16|626.36|629.04|626.24|0
1649745150000|2022-04-12 06:32:30|628.82|626.02|629.04|626.24|629.04|626.24|628.82|626.02|0
1649745160000|2022-04-12 06:32:40|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1649745170000|2022-04-12 06:32:50|629.04|626.24|629.04|626.24|629.16|626.36|629.04|626.24|0
1649745180000|2022-04-12 06:33:00|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1649745210000|2022-04-12 06:33:30|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1649745220000|2022-04-12 06:33:40|629.48|626.68|629.48|626.68|629.71|626.91|629.48|626.68|0
1649745230000|2022-04-12 06:33:50|629.04|626.24|628.82|626.02|629.04|626.24|628.82|626.02|0
1649745240000|2022-04-12 06:34:00|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1649745250000|2022-04-12 06:34:10|628.82|626.02|629.04|626.24|629.26|626.46|628.82|626.02|0
1649745260000|2022-04-12 06:34:20|629.16|626.36|628.82|626.02|629.16|626.36|628.82|626.02|0
1649745290000|2022-04-12 06:34:50|628.6|625.8|628.82|626.02|628.82|626.02|628.6|625.8|0
1649745300000|2022-04-12 06:35:00|628.6|625.8|628.15|625.35|628.6|625.8|628.15|625.35|0
1649745310000|2022-04-12 06:35:10|627.93|625.13|627.49|624.69|627.93|625.13|627.49|624.69|0
1649745320000|2022-04-12 06:35:20|627.71|624.91|627.49|624.69|627.71|624.91|627.49|624.69|0
1649745330000|2022-04-12 06:35:30|627.04|624.24|626.6|623.8|627.04|624.24|626.15|623.35|0
1649745340000|2022-04-12 06:35:40|626.82|624.02|626.6|623.8|626.82|624.02|626.6|623.8|0
1649745350000|2022-04-12 06:35:50|626.82|624.02|626.71|623.91|626.82|624.02|626.6|623.8|0
1649745360000|2022-04-12 06:36:00|626.82|624.02|626.38|623.58|626.82|624.02|626.15|623.35|0
1649745370000|2022-04-12 06:36:10|626.15|623.35|626.15|623.35|626.38|623.58|626.15|623.35|0
1649745380000|2022-04-12 06:36:20|625.93|623.13|626.6|623.8|626.6|623.8|625.93|623.13|0
1649745390000|2022-04-12 06:36:30|626.15|623.35|626.15|623.35|626.38|623.58|626.15|623.35|0
1649745400000|2022-04-12 06:36:40|626.38|623.58|626.27|623.47|626.38|623.58|626.27|623.47|0
1649745410000|2022-04-12 06:36:50|626.15|623.35|625.71|622.91|626.15|623.35|625.71|622.91|0
1649745420000|2022-04-12 06:37:00|625.04|622.24|625.93|623.13|625.93|623.13|625.04|622.24|0
1649745430000|2022-04-12 06:37:10|626.15|623.35|625.71|622.91|626.15|623.35|625.71|622.91|0
1649745450000|2022-04-12 06:37:30|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1649745460000|2022-04-12 06:37:40|625.27|622.47|624.94|622.14|625.27|622.47|624.94|622.14|0
1649745470000|2022-04-12 06:37:50|625.04|622.24|625.04|622.24|625.04|622.24|624.82|622.02|0
1649745480000|2022-04-12 06:38:00|625.27|622.47|625.27|622.47|625.27|622.47|625.27|622.47|0
1649745490000|2022-04-12 06:38:10|625.04|622.24|624.82|622.02|625.04|622.24|624.82|622.02|0
1649745500000|2022-04-12 06:38:20|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1649745510000|2022-04-12 06:38:30|625.27|622.47|625.04|622.24|625.27|622.47|625.04|622.24|0
1649745520000|2022-04-12 06:38:40|625.16|622.36|625.16|622.36|625.16|622.36|625.04|622.24|0
1649745530000|2022-04-12 06:38:50|625.04|622.24|624.6|621.8|625.04|622.24|624.6|621.8|0
1649745540000|2022-04-12 06:39:00|624.72|621.92|624.82|622.02|624.82|622.02|624.6|621.8|0
1649745560000|2022-04-12 06:39:20|624.6|621.8|624.16|621.36|624.6|621.8|624.16|621.36|0
1649745570000|2022-04-12 06:39:30|623.71|620.91|623.49|620.69|623.71|620.91|623.49|620.69|0
1649745580000|2022-04-12 06:39:40|623.83|621.03|624.16|621.36|624.16|621.36|623.71|620.91|0
1649745600000|2022-04-12 06:40:00|624.38|621.58|624.82|622.02|624.82|622.02|624.38|621.58|0
1649745610000|2022-04-12 06:40:10|624.6|621.8|624.38|621.58|624.6|621.8|624.38|621.58|0
1649745620000|2022-04-12 06:40:20|623.94|621.14|623.94|621.14|623.94|621.14|623.94|621.14|0
1649745630000|2022-04-12 06:40:30|623.83|621.03|623.71|620.91|623.83|621.03|623.71|620.91|0
1649745640000|2022-04-12 06:40:40|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1649745650000|2022-04-12 06:40:50|623.71|620.91|624.16|621.36|624.16|621.36|623.71|620.91|0
1649745660000|2022-04-12 06:41:00|624.38|621.58|623.71|620.91|624.38|621.58|623.71|620.91|0
1649745670000|2022-04-12 06:41:10|623.94|621.14|623.94|621.14|623.94|621.14|623.94|621.14|0
1649745680000|2022-04-12 06:41:20|624.16|621.36|624.16|621.36|624.16|621.36|624.16|621.36|0
1649745700000|2022-04-12 06:41:40|624.27|621.47|623.71|620.91|624.27|621.47|623.71|620.91|0
1649745710000|2022-04-12 06:41:50|623.83|621.03|623.94|621.14|623.94|621.14|623.71|620.91|0
1649745720000|2022-04-12 06:42:00|624.16|621.36|624.16|621.36|624.16|621.36|623.71|620.91|0
1649745740000|2022-04-12 06:42:20|623.94|621.14|624.49|621.69|624.49|621.69|623.94|621.14|0
1649745750000|2022-04-12 06:42:30|624.82|622.02|625.27|622.47|625.27|622.47|624.82|622.02|0
1649745760000|2022-04-12 06:42:40|624.82|622.02|624.82|622.02|624.82|622.02|624.82|622.02|0
1649745770000|2022-04-12 06:42:50|624.6|621.8|624.82|622.02|624.82|622.02|624.6|621.8|0
1649745790000|2022-04-12 06:43:10|625.04|622.24|625.16|622.36|625.16|622.36|625.04|622.24|0
1649745800000|2022-04-12 06:43:20|625.26|622.46|625.26|622.46|625.26|622.46|625.26|622.46|0
1649745810000|2022-04-12 06:43:30|625.38|622.58|625.49|622.69|625.49|622.69|625.38|622.58|0
1649745820000|2022-04-12 06:43:40|625.71|622.91|625.82|623.02|625.93|623.13|625.71|622.91|0
1649745830000|2022-04-12 06:43:50|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1649745840000|2022-04-12 06:44:00|625.93|623.13|625.93|623.13|625.93|623.13|625.93|623.13|0
1649745850000|2022-04-12 06:44:10|625.82|623.02|625.93|623.13|625.93|623.13|625.71|622.91|0
1649745860000|2022-04-12 06:44:20|625.71|622.91|625.93|623.13|625.93|623.13|625.71|622.91|0
1649745880000|2022-04-12 06:44:40|626.15|623.35|626.37|623.57|626.37|623.57|626.15|623.35|0
1649745890000|2022-04-12 06:44:50|626.15|623.35|626.27|623.47|626.37|623.57|626.15|623.35|0
1649745900000|2022-04-12 06:45:00|626.37|623.57|626.6|623.8|626.6|623.8|626.37|623.57|0
1649745910000|2022-04-12 06:45:10|627.04|624.24|627.26|624.46|627.26|624.46|627.04|624.24|0
1649745920000|2022-04-12 06:45:20|627.48|624.68|627.71|624.91|627.82|625.02|627.48|624.68|0
1649745930000|2022-04-12 06:45:30|627.93|625.13|627.71|624.91|627.93|625.13|627.71|624.91|0
1649745940000|2022-04-12 06:45:40|627.93|625.13|627.93|625.13|628.15|625.35|627.93|625.13|0
1649745950000|2022-04-12 06:45:50|627.71|624.91|627.71|624.91|627.71|624.91|627.71|624.91|0
1649745960000|2022-04-12 06:46:00|627.48|624.68|627.48|624.68|627.71|624.91|627.48|624.68|0
1649745970000|2022-04-12 06:46:10|627.6|624.8|627.26|624.46|627.6|624.8|627.26|624.46|0
1649745980000|2022-04-12 06:46:20|627.04|624.24|627.04|624.24|627.04|624.24|626.93|624.13|0
1649745990000|2022-04-12 06:46:30|626.82|624.02|626.82|624.02|627.04|624.24|626.82|624.02|0
1649746000000|2022-04-12 06:46:40|626.71|623.91|626.37|623.57|626.71|623.91|626.37|623.57|0
1649746010000|2022-04-12 06:46:50|626.27|623.47|626.15|623.35|626.37|623.57|626.15|623.35|0
1649746020000|2022-04-12 06:47:00|626.04|623.24|625.93|623.13|626.04|623.24|625.93|623.13|0
1649746030000|2022-04-12 06:47:10|626.04|623.24|626.27|623.47|626.37|623.57|626.04|623.24|0
1649746040000|2022-04-12 06:47:20|626.15|623.35|626.04|623.24|626.15|623.35|626.04|623.24|0
1649746050000|2022-04-12 06:47:30|625.93|623.13|625.93|623.13|625.93|623.13|625.93|623.13|0
1649746070000|2022-04-12 06:47:50|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1649746080000|2022-04-12 06:48:00|626.37|623.57|626.27|623.47|626.37|623.57|626.15|623.35|0
1649746090000|2022-04-12 06:48:10|626.15|623.35|625.93|623.13|626.15|623.35|625.93|623.13|0
1649746100000|2022-04-12 06:48:20|626.15|623.35|626.15|623.35|626.37|623.57|626.15|623.35|0
1649746110000|2022-04-12 06:48:30|626.27|623.47|626.15|623.35|626.27|623.47|626.15|623.35|0
1649746120000|2022-04-12 06:48:40|625.93|623.13|625.93|623.13|625.93|623.13|625.93|623.13|0
1649746130000|2022-04-12 06:48:50|625.71|622.91|625.71|622.91|625.82|623.02|625.71|622.91|0
1649746140000|2022-04-12 06:49:00|625.49|622.69|625.49|622.69|625.6|622.8|625.49|622.69|0
1649746150000|2022-04-12 06:49:10|625.71|622.91|626.15|623.35|626.15|623.35|625.71|622.91|0
1649746170000|2022-04-12 06:49:30|625.93|623.13|625.93|623.13|626.04|623.24|625.93|623.13|0
1649746180000|2022-04-12 06:49:40|626.15|623.35|625.71|622.91|626.15|623.35|625.71|622.91|0
1649746190000|2022-04-12 06:49:50|627.26|624.46|627.04|624.24|627.26|624.46|627.04|624.24|0
1649746200000|2022-04-12 06:50:00|626.82|624.02|626.82|624.02|627.04|624.24|626.59|623.79|0
1649746210000|2022-04-12 06:50:10|626.71|623.91|626.82|624.02|626.82|624.02|626.59|623.79|0
1649746220000|2022-04-12 06:50:20|626.59|623.79|626.93|624.13|626.93|624.13|626.59|623.79|0
1649746230000|2022-04-12 06:50:30|627.04|624.24|627.15|624.35|627.15|624.35|627.04|624.24|0
1649746240000|2022-04-12 06:50:40|627.04|624.24|627.26|624.46|627.26|624.46|627.04|624.24|0
1649746250000|2022-04-12 06:50:50|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1649746260000|2022-04-12 06:51:00|627.26|624.46|627.04|624.24|627.26|624.46|627.04|624.24|0
1649746270000|2022-04-12 06:51:10|627.15|624.35|627.26|624.46|627.26|624.46|627.15|624.35|0
1649746280000|2022-04-12 06:51:20|627.7|624.9|627.38|624.58|627.7|624.9|627.38|624.58|0
1649746290000|2022-04-12 06:51:30|627.48|624.68|627.38|624.58|627.48|624.68|627.26|624.46|0
1649746300000|2022-04-12 06:51:40|627.7|624.9|627.82|625.02|627.93|625.13|627.7|624.9|0
1649746310000|2022-04-12 06:51:50|627.7|624.9|627.7|624.9|627.7|624.9|627.7|624.9|0
1649746320000|2022-04-12 06:52:00|627.48|624.68|627.48|624.68|627.7|624.9|627.48|624.68|0
1649746330000|2022-04-12 06:52:10|627.7|624.9|627.7|624.9|627.7|624.9|627.7|624.9|0
1649746340000|2022-04-12 06:52:20|627.93|625.13|627.6|624.8|627.93|625.13|627.6|624.8|0
1649746350000|2022-04-12 06:52:30|627.7|624.9|627.7|624.9|627.7|624.9|627.7|624.9|0
1649746360000|2022-04-12 06:52:40|627.82|625.02|627.7|624.9|627.82|625.02|627.7|624.9|0
1649746370000|2022-04-12 06:52:50|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1649746380000|2022-04-12 06:53:00|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1649746390000|2022-04-12 06:53:10|627.48|624.68|627.48|624.68|627.6|624.8|627.48|624.68|0
1649746400000|2022-04-12 06:53:20|627.26|624.46|627.48|624.68|627.48|624.68|627.26|624.46|0
1649746410000|2022-04-12 06:53:30|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1649746420000|2022-04-12 06:53:40|627.7|624.9|627.7|624.9|627.7|624.9|627.48|624.68|0
1649746430000|2022-04-12 06:53:50|627.93|625.13|627.7|624.9|627.93|625.13|627.7|624.9|0
1649746450000|2022-04-12 06:54:10|627.6|624.8|627.7|624.9|627.7|624.9|627.48|624.68|0
1649746460000|2022-04-12 06:54:20|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1649746480000|2022-04-12 06:54:40|627.26|624.46|627.48|624.68|627.48|624.68|627.26|624.46|0
1649746490000|2022-04-12 06:54:50|627.7|624.9|627.26|624.46|627.7|624.9|627.26|624.46|0
1649746500000|2022-04-12 06:55:00|627.93|625.13|628.15|625.35|628.37|625.57|627.93|625.13|0
1649746510000|2022-04-12 06:55:10|628.37|625.57|628.15|625.35|628.37|625.57|628.15|625.35|0
1649746520000|2022-04-12 06:55:20|628.37|625.57|628.59|625.79|628.59|625.79|628.37|625.57|0
1649746530000|2022-04-12 06:55:30|628.37|625.57|628.26|625.46|628.37|625.57|628.26|625.46|0
1649746540000|2022-04-12 06:55:40|628.15|625.35|628.15|625.35|628.15|625.35|628.15|625.35|0
1649746550000|2022-04-12 06:55:50|628.04|625.24|628.04|625.24|628.04|625.24|628.04|625.24|0
1649746560000|2022-04-12 06:56:00|628.15|625.35|628.15|625.35|628.26|625.46|628.15|625.35|0
1649746570000|2022-04-12 06:56:10|627.93|625.13|627.93|625.13|627.93|625.13|627.93|625.13|0
1649746580000|2022-04-12 06:56:20|627.82|625.02|627.93|625.13|627.93|625.13|627.6|624.8|0
1649746590000|2022-04-12 06:56:30|627.82|625.02|627.93|625.13|627.93|625.13|627.82|625.02|0
1649746600000|2022-04-12 06:56:40|627.82|625.02|627.93|625.13|627.93|625.13|627.82|625.02|0
1649746610000|2022-04-12 06:56:50|627.82|625.02|627.82|625.02|627.93|625.13|627.82|625.02|0
1649746620000|2022-04-12 06:57:00|627.93|625.13|627.7|624.9|627.93|625.13|627.7|624.9|0
1649746630000|2022-04-12 06:57:10|627.48|624.68|627.48|624.68|627.6|624.8|627.48|624.68|0
1649746640000|2022-04-12 06:57:20|627.7|624.9|627.7|624.9|627.7|624.9|627.7|624.9|0
1649746650000|2022-04-12 06:57:30|627.93|625.13|627.7|624.9|627.93|625.13|627.7|624.9|0
1649746660000|2022-04-12 06:57:40|627.92|625.12|627.92|625.12|628.15|625.35|627.92|625.12|0
1649746670000|2022-04-12 06:57:50|627.82|625.02|627.82|625.02|627.82|625.02|627.82|625.02|0
1649746680000|2022-04-12 06:58:00|627.7|624.9|627.7|624.9|627.7|624.9|627.7|624.9|0
1649746690000|2022-04-12 06:58:10|627.82|625.02|627.92|625.12|627.92|625.12|627.7|624.9|0
1649746700000|2022-04-12 06:58:20|627.48|624.68|627.6|624.8|627.7|624.9|627.48|624.68|0
1649746710000|2022-04-12 06:58:30|627.48|624.68|627.37|624.57|627.48|624.68|627.37|624.57|0
1649746720000|2022-04-12 06:58:40|627.48|624.68|627.04|624.24|627.48|624.68|627.04|624.24|0
1649746740000|2022-04-12 06:59:00|627.26|624.46|627.04|624.24|627.26|624.46|627.04|624.24|0
1649746750000|2022-04-12 06:59:10|626.93|624.13|626.81|624.01|626.93|624.13|626.81|624.01|0
1649746760000|2022-04-12 06:59:20|626.59|623.79|626.59|623.79|626.59|623.79|626.37|623.57|0
1649746770000|2022-04-12 06:59:30|626.49|623.69|626.37|623.57|626.49|623.69|626.37|623.57|0
1649746780000|2022-04-12 06:59:40|626.59|623.79|626.59|623.79|626.71|623.91|626.37|623.57|0
1649746790000|2022-04-12 06:59:50|626.37|623.57|625.48|622.68|626.37|623.57|625.48|622.68|0
1649746800000|2022-04-12 07:00:00|625.71|622.91|626.04|623.24|626.04|623.24|625.71|622.91|0
1649746810000|2022-04-12 07:00:10|625.93|623.13|626.37|623.57|626.37|623.57|625.48|622.68|0
1649746820000|2022-04-12 07:00:20|626.59|623.79|626.59|623.79|626.81|624.01|626.26|623.46|0
1649746830000|2022-04-12 07:00:30|627.26|624.46|626.93|624.13|627.26|624.46|626.93|624.13|0
1649746840000|2022-04-12 07:00:40|627.04|624.24|627.26|624.46|627.37|624.57|627.04|624.24|0
1649746850000|2022-04-12 07:00:50|627.48|624.68|627.48|624.68|627.6|624.8|627.26|624.46|0
1649746860000|2022-04-12 07:01:00|627.04|624.24|625.93|623.13|627.04|624.24|625.93|623.13|0
1649746870000|2022-04-12 07:01:10|625.71|622.91|626.15|623.35|626.15|623.35|625.71|622.91|0
1649746880000|2022-04-12 07:01:20|625.93|623.13|625.93|623.13|626.15|623.35|625.93|623.13|0
1649746890000|2022-04-12 07:01:30|626.49|623.69|626.81|624.01|626.81|624.01|626.49|623.69|0
1649746900000|2022-04-12 07:01:40|626.59|623.79|626.59|623.79|626.59|623.79|626.49|623.69|0
1649746910000|2022-04-12 07:01:50|626.49|623.69|626.04|623.24|626.49|623.69|625.48|622.68|0
1649746920000|2022-04-12 07:02:00|625.04|622.24|625.48|622.68|625.48|622.68|624.93|622.13|0
1649746930000|2022-04-12 07:02:10|624.82|622.02|624.15|621.35|624.82|622.02|624.15|621.35|0
1649746940000|2022-04-12 07:02:20|624.6|621.8|624.82|622.02|624.82|622.02|624.6|621.8|0
1649746950000|2022-04-12 07:02:30|625.04|622.24|625.26|622.46|625.7|622.9|625.04|622.24|0
1649746960000|2022-04-12 07:02:40|625.15|622.35|624.82|622.02|625.15|622.35|624.82|622.02|0
1649746970000|2022-04-12 07:02:50|625.26|622.46|625.93|623.13|626.15|623.35|625.26|622.46|0
1649746980000|2022-04-12 07:03:00|626.15|623.35|625.7|622.9|626.15|623.35|625.7|622.9|0
1649746990000|2022-04-12 07:03:10|625.48|622.68|626.59|623.79|626.59|623.79|625.48|622.68|0
1649747000000|2022-04-12 07:03:20|625.93|623.13|625.48|622.68|625.93|623.13|625.48|622.68|0
1649747010000|2022-04-12 07:03:30|625.26|622.46|626.15|623.35|626.15|623.35|625.26|622.46|0
1649747020000|2022-04-12 07:03:40|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1649747030000|2022-04-12 07:03:50|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1649747040000|2022-04-12 07:04:00|627.26|624.46|627.48|624.68|627.48|624.68|627.26|624.46|0
1649747050000|2022-04-12 07:04:10|627.7|624.9|628.37|625.57|628.37|625.57|627.7|624.9|0
1649747070000|2022-04-12 07:04:30|628.59|625.79|628.26|625.46|628.59|625.79|628.26|625.46|0
1649747080000|2022-04-12 07:04:40|628.81|626.01|629.03|626.23|629.26|626.46|628.81|626.01|0
1649747090000|2022-04-12 07:04:50|628.81|626.01|629.7|626.9|629.7|626.9|628.59|625.79|0
1649747100000|2022-04-12 07:05:00|629.95|627.55|630.83|628.43|630.83|628.43|629.95|627.55|0
1649747110000|2022-04-12 07:05:10|631.06|628.66|631.28|628.88|631.28|628.88|630.61|628.21|0
1649747120000|2022-04-12 07:05:20|631.72|629.32|631.95|629.55|632.17|629.77|631.72|629.32|0
1649747130000|2022-04-12 07:05:30|631.84|629.44|631.95|629.55|631.95|629.55|631.28|628.88|0
1649747140000|2022-04-12 07:05:40|630.83|628.43|631.06|628.66|631.06|628.66|630.83|628.43|0
1649747150000|2022-04-12 07:05:50|630.83|628.43|630.61|628.21|631.06|628.66|630.39|627.99|0
1649747160000|2022-04-12 07:06:00|630.28|627.88|630.17|627.77|630.28|627.88|630.17|627.77|0
1649747170000|2022-04-12 07:06:10|630.39|627.99|629.47|627.07|630.39|627.99|629.47|627.07|0
1649747180000|2022-04-12 07:06:20|629.02|626.62|627.46|625.06|629.24|626.84|627.46|625.06|0
1649747190000|2022-04-12 07:06:30|627.8|625.4|627.46|625.06|627.91|625.51|627.24|624.84|0
1649747200000|2022-04-12 07:06:40|627.02|624.62|627.69|625.29|627.69|625.29|627.02|624.62|0
1649747210000|2022-04-12 07:06:50|627.8|625.4|627.91|625.51|628.13|625.73|627.8|625.4|0
1649747220000|2022-04-12 07:07:00|627.8|625.4|628.35|625.95|628.35|625.95|627.8|625.4|0
1649747230000|2022-04-12 07:07:10|628.58|626.18|628.35|625.95|628.8|626.4|628.35|625.95|0
1649747240000|2022-04-12 07:07:20|627.69|625.29|627.46|625.06|627.69|625.29|627.46|625.06|0
1649747250000|2022-04-12 07:07:30|628.13|625.73|628.35|625.95|628.35|625.95|628.13|625.73|0
1649747260000|2022-04-12 07:07:40|628.58|626.18|629.47|627.07|629.47|627.07|628.58|626.18|0
1649747270000|2022-04-12 07:07:50|629.24|626.84|629.02|626.62|629.24|626.84|628.58|626.18|0
1649747280000|2022-04-12 07:08:00|629.24|626.84|628.35|625.95|629.36|626.96|628.35|625.95|0
1649747290000|2022-04-12 07:08:10|628.57|626.17|628.91|626.51|628.91|626.51|628.57|626.17|0
1649747300000|2022-04-12 07:08:20|628.8|626.4|628.8|626.4|628.8|626.4|628.57|626.17|0
1649747310000|2022-04-12 07:08:30|629.02|626.62|629.69|627.29|629.69|627.29|629.02|626.62|0
1649747320000|2022-04-12 07:08:40|629.47|627.07|629.91|627.51|630.13|627.73|629.47|627.07|0
1649747330000|2022-04-12 07:08:50|630.13|627.73|629.91|627.51|630.13|627.73|629.91|627.51|0
1649747340000|2022-04-12 07:09:00|630.13|627.73|629.69|627.29|630.13|627.73|629.47|627.07|0
1649747350000|2022-04-12 07:09:10|630.03|627.63|630.8|628.4|630.8|628.4|630.03|627.63|0
1649747360000|2022-04-12 07:09:20|630.36|627.96|629.91|627.51|630.58|628.18|629.91|627.51|0
1649747370000|2022-04-12 07:09:30|629.47|627.07|629.02|626.62|629.47|627.07|629.02|626.62|0
1649747380000|2022-04-12 07:09:40|629.24|626.84|629.47|627.07|629.47|627.07|629.02|626.62|0
1649747390000|2022-04-12 07:09:50|629.69|627.29|629.02|626.62|629.69|627.29|628.91|626.51|0
1649747400000|2022-04-12 07:10:00|629.24|626.84|628.35|625.95|629.47|627.07|628.35|625.95|0
1649747410000|2022-04-12 07:10:10|628.8|626.4|629.24|626.84|629.24|626.84|628.57|626.17|0
1649747420000|2022-04-12 07:10:20|629.47|627.07|628.8|626.4|629.69|627.29|628.8|626.4|0
1649747430000|2022-04-12 07:10:30|628.57|626.17|628.47|626.07|628.57|626.17|628.35|625.95|0
1649747440000|2022-04-12 07:10:40|628.57|626.17|628.8|626.4|628.8|626.4|628.25|625.85|0
1649747450000|2022-04-12 07:10:50|628.13|625.73|627.46|625.06|628.13|625.73|627.46|625.06|0
1649747460000|2022-04-12 07:11:00|627.02|624.62|626.57|624.17|627.02|624.62|626.35|623.95|0
1649747470000|2022-04-12 07:11:10|627.24|624.84|626.79|624.39|627.24|624.84|626.79|624.39|0
1649747480000|2022-04-12 07:11:20|626.57|624.17|627.02|624.62|627.02|624.62|626.57|624.17|0
1649747490000|2022-04-12 07:11:30|627.46|625.06|627.13|624.73|627.46|625.06|627.13|624.73|0
1649747500000|2022-04-12 07:11:40|627.24|624.84|626.57|624.17|627.24|624.84|626.35|623.95|0
1649747510000|2022-04-12 07:11:50|626.79|624.39|626.69|624.29|626.79|624.39|626.69|624.29|0
1649747520000|2022-04-12 07:12:00|626.79|624.39|626.24|623.84|626.79|624.39|626.13|623.73|0
1649747530000|2022-04-12 07:12:10|626.13|623.73|625.91|623.51|626.13|623.73|625.68|623.28|0
1649747540000|2022-04-12 07:12:20|625.46|623.06|625.58|623.18|625.68|623.28|625.46|623.06|0
1649747550000|2022-04-12 07:12:30|626.13|623.73|625.91|623.51|626.57|624.17|625.91|623.51|0
1649747560000|2022-04-12 07:12:40|626.13|623.73|625.8|623.4|626.13|623.73|625.8|623.4|0
1649747570000|2022-04-12 07:12:50|625.46|623.06|625.68|623.28|625.91|623.51|625.46|623.06|0
1649747580000|2022-04-12 07:13:00|625.46|623.06|625.68|623.28|625.68|623.28|625.35|622.95|0
1649747590000|2022-04-12 07:13:10|625.91|623.51|625.02|622.62|625.91|623.51|625.02|622.62|0
1649747600000|2022-04-12 07:13:20|624.91|622.51|625.02|622.62|625.02|622.62|624.91|622.51|0
1649747610000|2022-04-12 07:13:30|625.24|622.84|625.02|622.62|625.24|622.84|624.79|622.39|0
1649747620000|2022-04-12 07:13:40|625.46|623.06|625.68|623.28|625.9|623.5|625.46|623.06|0
1649747630000|2022-04-12 07:13:50|625.24|622.84|625.46|623.06|625.46|623.06|625.24|622.84|0
1649747640000|2022-04-12 07:14:00|625.8|623.4|625.9|623.5|625.9|623.5|625.68|623.28|0
1649747650000|2022-04-12 07:14:10|625.68|623.28|625.13|622.73|625.68|623.28|625.02|622.62|0
1649747660000|2022-04-12 07:14:20|625.02|622.62|624.79|622.39|625.24|622.84|624.79|622.39|0
1649747670000|2022-04-12 07:14:30|624.57|622.17|624.79|622.39|624.79|622.39|624.35|621.95|0
1649747680000|2022-04-12 07:14:40|625.02|622.62|625.9|623.5|625.9|623.5|625.02|622.62|0
1649747690000|2022-04-12 07:14:50|626.13|623.73|626.79|624.39|626.79|624.39|626.13|623.73|0
1649747700000|2022-04-12 07:15:00|626.57|624.17|627.68|625.28|627.68|625.28|626.57|624.17|0
1649747710000|2022-04-12 07:15:10|627.46|625.06|628.57|626.17|628.57|626.17|627.46|625.06|0
1649747720000|2022-04-12 07:15:20|628.35|625.95|628.91|626.51|629.24|626.84|628.35|625.95|0
1649747730000|2022-04-12 07:15:30|629.24|626.84|628.35|625.95|629.24|626.84|628.35|625.95|0
1649747740000|2022-04-12 07:15:40|628.24|625.84|628.47|626.07|628.47|626.07|628.24|625.84|0
1649747750000|2022-04-12 07:15:50|627.91|625.51|627.68|625.28|627.91|625.51|627.68|625.28|0
1649747760000|2022-04-12 07:16:00|628.02|625.62|628.35|625.95|628.35|625.95|628.02|625.62|0
1649747770000|2022-04-12 07:16:10|628.57|626.17|628.02|625.62|628.57|626.17|627.91|625.51|0
1649747780000|2022-04-12 07:16:20|628.24|625.84|628.02|625.62|628.35|625.95|627.91|625.51|0
1649747790000|2022-04-12 07:16:30|627.91|625.51|627.91|625.51|628.13|625.73|627.91|625.51|0
1649747800000|2022-04-12 07:16:40|628.02|625.62|628.13|625.73|628.13|625.73|628.02|625.62|0
1649747810000|2022-04-12 07:16:50|627.91|625.51|627.46|625.06|628.13|625.73|627.46|625.06|0
1649747820000|2022-04-12 07:17:00|626.79|624.39|627.24|624.84|627.24|624.84|626.69|624.29|0
1649747830000|2022-04-12 07:17:10|627.58|625.18|627.91|625.51|627.91|625.51|627.58|625.18|0
1649747840000|2022-04-12 07:17:20|628.24|625.84|628.35|625.95|628.35|625.95|628.02|625.62|0
1649747850000|2022-04-12 07:17:30|628.57|626.17|628.8|626.4|628.8|626.4|628.57|626.17|0
1649747860000|2022-04-12 07:17:40|628.57|626.17|628.13|625.73|628.57|626.17|627.91|625.51|0
1649747870000|2022-04-12 07:17:50|628.47|626.07|629.02|626.62|629.02|626.62|628.47|626.07|0
1649747880000|2022-04-12 07:18:00|629.46|627.06|629.24|626.84|629.46|627.06|629.24|626.84|0
1649747890000|2022-04-12 07:18:10|629.46|627.06|630.47|628.07|630.47|628.07|629.46|627.06|0
1649747900000|2022-04-12 07:18:20|631.02|628.62|632.58|630.18|632.58|630.18|631.02|628.62|0
1649747910000|2022-04-12 07:18:30|633.25|630.85|633.03|630.63|633.25|630.85|632.81|630.41|0
1649747920000|2022-04-12 07:18:40|632.81|630.41|632.81|630.41|633.03|630.63|632.81|630.41|0
1649747930000|2022-04-12 07:18:50|632.48|630.08|632.14|629.74|632.58|630.18|632.14|629.74|0
1649747940000|2022-04-12 07:19:00|631.69|629.29|631.69|629.29|631.69|629.29|631.69|629.29|0
1649747950000|2022-04-12 07:19:10|631.47|629.07|631.81|629.41|631.81|629.41|631.47|629.07|0
1649747960000|2022-04-12 07:19:20|631.69|629.29|631.47|629.07|631.91|629.51|631.47|629.07|0
1649747970000|2022-04-12 07:19:30|631.69|629.29|631.58|629.18|631.69|629.29|631.47|629.07|0
1649747980000|2022-04-12 07:19:40|631.47|629.07|631.25|628.85|631.47|629.07|630.8|628.4|0
1649747990000|2022-04-12 07:19:50|631.02|628.62|631.02|628.62|631.02|628.62|631.02|628.62|0
1649748000000|2022-04-12 07:20:00|631.25|628.85|630.8|628.4|631.25|628.85|630.8|628.4|0
1649748010000|2022-04-12 07:20:10|630.35|627.95|629.69|627.29|630.35|627.95|629.46|627.06|0
1649748020000|2022-04-12 07:20:20|629.91|627.51|630.58|628.18|630.58|628.18|629.91|627.51|0
1649748030000|2022-04-12 07:20:30|630.8|628.4|630.92|628.52|631.25|628.85|630.8|628.4|0
1649748040000|2022-04-12 07:20:40|631.02|628.62|630.58|628.18|631.02|628.62|630.58|628.18|0
1649748050000|2022-04-12 07:20:50|630.8|628.4|630.25|627.85|630.8|628.4|630.25|627.85|0
1649748060000|2022-04-12 07:21:00|630.35|627.95|630.35|627.95|630.47|628.07|630.13|627.73|0
1649748070000|2022-04-12 07:21:10|629.91|627.51|629.8|627.4|629.91|627.51|629.8|627.4|0
1649748080000|2022-04-12 07:21:20|629.91|627.51|630.13|627.73|630.13|627.73|629.91|627.51|0
1649748090000|2022-04-12 07:21:30|630.35|627.95|630.58|628.18|630.58|628.18|630.13|627.73|0
1649748100000|2022-04-12 07:21:40|630.8|628.4|631.69|629.29|631.69|629.29|630.8|628.4|0
1649748110000|2022-04-12 07:21:50|632.36|629.96|632.81|630.41|633.03|630.63|632.36|629.96|0
1649748120000|2022-04-12 07:22:00|632.36|629.96|632.58|630.18|632.81|630.41|632.36|629.96|0
1649748130000|2022-04-12 07:22:10|633.25|630.85|633.92|631.52|633.92|631.52|633.25|630.85|0
1649748140000|2022-04-12 07:22:20|634.15|631.75|633.92|631.52|634.15|631.75|633.92|631.52|0
1649748150000|2022-04-12 07:22:30|634.14|631.74|635.26|632.86|635.26|632.86|634.14|631.74|0
1649748160000|2022-04-12 07:22:40|635.04|632.64|633.25|630.85|635.04|632.64|633.25|630.85|0
1649748170000|2022-04-12 07:22:50|633.48|631.08|633.03|630.63|633.48|631.08|632.81|630.41|0
1649748180000|2022-04-12 07:23:00|633.48|631.08|633.03|630.63|633.48|631.08|633.03|630.63|0
1649748190000|2022-04-12 07:23:10|632.81|630.41|631.69|629.29|632.81|630.41|631.69|629.29|0
1649748200000|2022-04-12 07:23:20|631.25|628.85|631.47|629.07|631.47|629.07|631.25|628.85|0
1649748210000|2022-04-12 07:23:30|631.58|629.18|631.69|629.29|631.69|629.29|631.58|629.18|0
1649748220000|2022-04-12 07:23:40|632.03|629.63|632.58|630.18|632.58|630.18|632.03|629.63|0
1649748230000|2022-04-12 07:23:50|633.03|630.63|632.14|629.74|633.25|630.85|632.14|629.74|0
1649748240000|2022-04-12 07:24:00|631.69|629.29|631.02|628.62|631.69|629.29|631.02|628.62|0
1649748250000|2022-04-12 07:24:10|630.58|628.18|630.58|628.18|630.69|628.29|630.58|628.18|0
1649748260000|2022-04-12 07:24:20|630.8|628.4|630.58|628.18|630.8|628.4|630.58|628.18|0
1649748270000|2022-04-12 07:24:30|629.69|627.29|630.13|627.73|630.13|627.73|629.69|627.29|0
1649748280000|2022-04-12 07:24:40|629.91|627.51|629.24|626.84|630.13|627.73|629.24|626.84|0
1649748290000|2022-04-12 07:24:50|629.46|627.06|629.69|627.29|629.69|627.29|629.46|627.06|0
1649748300000|2022-04-12 07:25:00|630.13|627.73|629.91|627.51|630.13|627.73|629.91|627.51|0
1649748310000|2022-04-12 07:25:10|629.8|627.4|629.13|626.73|629.8|627.4|629.13|626.73|0
1649748320000|2022-04-12 07:25:20|629.02|626.62|629.24|626.84|629.24|626.84|628.79|626.39|0
1649748330000|2022-04-12 07:25:30|628.91|626.51|628.13|625.73|628.91|626.51|628.13|625.73|0
1649748340000|2022-04-12 07:25:40|628.35|625.95|628.13|625.73|628.35|625.95|628.13|625.73|0
1649748350000|2022-04-12 07:25:50|628.35|625.95|628.35|625.95|628.57|626.17|627.9|625.5|0
1649748360000|2022-04-12 07:26:00|628.79|626.39|628.57|626.17|628.79|626.39|628.46|626.06|0
1649748370000|2022-04-12 07:26:10|628.13|625.73|628.13|625.73|628.13|625.73|628.02|625.62|0
1649748380000|2022-04-12 07:26:20|629.22|626.82|629|626.6|629.44|627.04|629|626.6|0
1649748390000|2022-04-12 07:26:30|628.78|626.38|629.22|626.82|629.44|627.04|628.78|626.38|0
1649748400000|2022-04-12 07:26:40|629.44|627.04|629.67|627.27|629.67|627.27|629.22|626.82|0
1649748410000|2022-04-12 07:26:50|629.56|627.16|629.44|627.04|629.56|627.16|629.22|626.82|0
1649748420000|2022-04-12 07:27:00|629|626.6|629.22|626.82|629.22|626.82|628.89|626.49|0
1649748430000|2022-04-12 07:27:10|629.44|627.04|629.56|627.16|629.78|627.38|629.44|627.04|0
1649748440000|2022-04-12 07:27:20|629|626.6|629.78|627.38|629.78|627.38|629|626.6|0
1649748450000|2022-04-12 07:27:30|629.67|627.27|629.67|627.27|630|627.6|629.67|627.27|0
1649748460000|2022-04-12 07:27:40|629.44|627.04|629.67|627.27|629.67|627.27|629.44|627.04|0
1649748470000|2022-04-12 07:27:50|629.44|627.04|629.89|627.49|629.89|627.49|629.44|627.04|0
1649748480000|2022-04-12 07:28:00|629.67|627.27|630.33|627.93|630.77|628.37|629.67|627.27|0
1649748490000|2022-04-12 07:28:10|630.11|627.71|630.77|628.37|630.77|628.37|630.11|627.71|0
1649748500000|2022-04-12 07:28:20|631|628.6|631.22|628.82|631.22|628.82|630.77|628.37|0
1649748510000|2022-04-12 07:28:30|630.77|628.37|629.89|627.49|630.77|628.37|629.89|627.49|0
1649748520000|2022-04-12 07:28:40|630.11|627.71|629.22|626.82|630.11|627.71|629.22|626.82|0
1649748530000|2022-04-12 07:28:50|629.44|627.04|630.11|627.71|630.11|627.71|629.44|627.04|0
1649748540000|2022-04-12 07:29:00|630.22|627.82|630.22|627.82|630.22|627.82|630.22|627.82|0
1649748550000|2022-04-12 07:29:10|630.11|627.71|629.78|627.38|630.11|627.71|629.67|627.27|0
1649748560000|2022-04-12 07:29:20|629.67|627.27|629.22|626.82|629.89|627.49|629.22|626.82|0
1649748570000|2022-04-12 07:29:30|629.12|626.72|629.44|627.04|629.44|627.04|629.12|626.72|0
1649748580000|2022-04-12 07:29:40|629.34|626.94|629.22|626.82|629.34|626.94|629.22|626.82|0
1649748590000|2022-04-12 07:29:50|629.12|626.72|629|626.6|629.22|626.82|629|626.6|0
1649748600000|2022-04-12 07:30:00|629.22|626.82|630.11|627.71|630.11|627.71|629.22|626.82|0
1649748610000|2022-04-12 07:30:10|629.89|627.49|629.44|627.04|630.11|627.71|629.44|627.04|0
1649748620000|2022-04-12 07:30:20|629.67|627.27|630.11|627.71|630.11|627.71|629.67|627.27|0
1649748630000|2022-04-12 07:30:30|629.89|627.49|630.33|627.93|630.33|627.93|629.89|627.49|0
1649748640000|2022-04-12 07:30:40|630.77|628.37|630.77|628.37|630.77|628.37|630.67|628.27|0
1649748650000|2022-04-12 07:30:50|631.22|628.82|631.44|629.04|632.11|629.71|631.22|628.82|0
1649748660000|2022-04-12 07:31:00|632|629.6|631.44|629.04|632|629.6|631.44|629.04|0
1649748670000|2022-04-12 07:31:10|631.66|629.26|631.44|629.04|631.66|629.26|631|628.6|0
1649748680000|2022-04-12 07:31:20|631.66|629.26|632.77|630.37|632.77|630.37|631.66|629.26|0
1649748690000|2022-04-12 07:31:30|632.99|630.59|633.66|631.26|633.66|631.26|632.99|630.59|0
1649748700000|2022-04-12 07:31:40|633.44|631.04|633.88|631.48|633.88|631.48|633.44|631.04|0
1649748710000|2022-04-12 07:31:50|633.66|631.26|633.44|631.04|633.88|631.48|633.44|631.04|0
1649748720000|2022-04-12 07:32:00|633.22|630.82|633.11|630.71|633.44|631.04|633.11|630.71|0
1649748730000|2022-04-12 07:32:10|632.77|630.37|633.22|630.82|633.22|630.82|632.77|630.37|0
1649748740000|2022-04-12 07:32:20|632.99|630.59|632.99|630.59|632.99|630.59|632.77|630.37|0
1649748750000|2022-04-12 07:32:30|633.11|630.71|633.44|631.04|633.44|631.04|633.11|630.71|0
1649748760000|2022-04-12 07:32:40|633.88|631.48|634.33|631.93|634.33|631.93|633.88|631.48|0
1649748770000|2022-04-12 07:32:50|634.22|631.82|634.11|631.71|634.22|631.82|634.11|631.71|0
1649748780000|2022-04-12 07:33:00|634.33|631.93|634.33|631.93|634.33|631.93|634|631.6|0
1649748790000|2022-04-12 07:33:10|634.55|632.15|634.33|631.93|634.55|632.15|634.33|631.93|0
1649748800000|2022-04-12 07:33:20|634.11|631.71|633.22|630.82|634.11|631.71|633.22|630.82|0
1649748810000|2022-04-12 07:33:30|632.77|630.37|633.44|631.04|633.44|631.04|632.77|630.37|0
1649748820000|2022-04-12 07:33:40|633.66|631.26|634.33|631.93|634.55|632.15|633.66|631.26|0
1649748830000|2022-04-12 07:33:50|634.55|632.15|634.33|631.93|634.55|632.15|634.33|631.93|0
1649748840000|2022-04-12 07:34:00|634.11|631.71|633.66|631.26|634.11|631.71|633.66|631.26|0
1649748850000|2022-04-12 07:34:10|633.78|631.38|633.66|631.26|633.88|631.48|633.66|631.26|0
1649748860000|2022-04-12 07:34:20|633.88|631.48|633.66|631.26|633.88|631.48|633.66|631.26|0
1649748870000|2022-04-12 07:34:30|633.88|631.48|633.22|630.82|633.88|631.48|633.22|630.82|0
1649748880000|2022-04-12 07:34:40|632.99|630.59|632.89|630.49|633.22|630.82|632.89|630.49|0
1649748890000|2022-04-12 07:34:50|632.99|630.59|632.77|630.37|632.99|630.59|632.77|630.37|0
1649748900000|2022-04-12 07:35:00|632.99|630.59|632.77|630.37|632.99|630.59|632.77|630.37|0
1649748910000|2022-04-12 07:35:10|633.22|630.82|632.99|630.59|633.44|631.04|632.99|630.59|0
1649748920000|2022-04-12 07:35:20|632.77|630.37|632.77|630.37|632.77|630.37|632.55|630.15|0
1649748930000|2022-04-12 07:35:30|633.22|630.82|633.11|630.71|633.22|630.82|633.11|630.71|0
1649748940000|2022-04-12 07:35:40|632.99|630.59|633.22|630.82|633.33|630.93|632.99|630.59|0
1649748950000|2022-04-12 07:35:50|632.99|630.59|633.55|631.15|633.66|631.26|632.99|630.59|0
1649748960000|2022-04-12 07:36:00|633.66|631.26|633.88|631.48|633.88|631.48|633.66|631.26|0
1649748970000|2022-04-12 07:36:10|633.78|631.38|633.78|631.38|633.88|631.48|633.78|631.38|0
1649748980000|2022-04-12 07:36:20|633.66|631.26|633.78|631.38|633.88|631.48|633.44|631.04|0
1649748990000|2022-04-12 07:36:30|633.88|631.48|634.55|632.15|634.55|632.15|633.88|631.48|0
1649749000000|2022-04-12 07:36:40|634.77|632.37|634.99|632.59|634.99|632.59|634.55|632.15|0
1649749010000|2022-04-12 07:36:50|634.89|632.49|634.77|632.37|634.99|632.59|634.77|632.37|0
1649749020000|2022-04-12 07:37:00|634.89|632.49|635.22|632.82|635.22|632.82|634.89|632.49|0
1649749030000|2022-04-12 07:37:10|635.11|632.71|634.77|632.37|635.22|632.82|634.77|632.37|0
1649749040000|2022-04-12 07:37:20|635.22|632.82|636.55|634.15|636.55|634.15|635.22|632.82|0
1649749050000|2022-04-12 07:37:30|636.77|634.37|636.77|634.37|636.77|634.37|636.55|634.15|0
1649749060000|2022-04-12 07:37:40|636.55|634.15|636.55|634.15|636.55|634.15|636.33|633.93|0
1649749070000|2022-04-12 07:37:50|636.33|633.93|635.66|633.26|636.33|633.93|635.66|633.26|0
1649749080000|2022-04-12 07:38:00|635.44|633.04|635.22|632.82|635.44|633.04|635.22|632.82|0
1649749090000|2022-04-12 07:38:10|634.89|632.49|634.55|632.15|634.99|632.59|634.55|632.15|0
1649749100000|2022-04-12 07:38:20|634.66|632.26|635.22|632.82|635.22|632.82|634.66|632.26|0
1649749110000|2022-04-12 07:38:30|635.44|633.04|635.44|633.04|635.44|633.04|635.44|633.04|0
1649749120000|2022-04-12 07:38:40|635.22|632.82|635.11|632.71|635.22|632.82|635.11|632.71|0
1649749130000|2022-04-12 07:38:50|635.44|633.04|634.99|632.59|635.44|633.04|634.99|632.59|0
1649749140000|2022-04-12 07:39:00|634.66|632.26|634.33|631.93|634.66|632.26|634.33|631.93|0
1649749150000|2022-04-12 07:39:10|634.55|632.15|634.55|632.15|634.99|632.59|634.55|632.15|0
1649749160000|2022-04-12 07:39:20|634.77|632.37|634.22|631.82|634.77|632.37|634.1|631.7|0
1649749170000|2022-04-12 07:39:30|634.1|631.7|633.66|631.26|634.1|631.7|633.66|631.26|0
1649749180000|2022-04-12 07:39:40|634.1|631.7|634.1|631.7|634.33|631.93|634.1|631.7|0
1649749190000|2022-04-12 07:39:50|633.88|631.48|634.33|631.93|634.33|631.93|633.88|631.48|0
1649749200000|2022-04-12 07:40:00|634.77|632.37|634.77|632.37|634.77|632.37|634.55|632.15|0
1649749210000|2022-04-12 07:40:10|634.99|632.59|634.77|632.37|634.99|632.59|634.77|632.37|0
1649749220000|2022-04-12 07:40:20|634.22|631.82|634.1|631.7|634.22|631.82|634.1|631.7|0
1649749230000|2022-04-12 07:40:30|634.33|631.93|634.1|631.7|634.33|631.93|634.1|631.7|0
1649749240000|2022-04-12 07:40:40|633.88|631.48|634.33|631.93|634.33|631.93|633.88|631.48|0
1649749250000|2022-04-12 07:40:50|634.44|632.04|634.33|631.93|634.44|632.04|634.22|631.82|0
1649749260000|2022-04-12 07:41:00|634.55|632.15|634.66|632.26|634.89|632.49|634.55|632.15|0
1649749270000|2022-04-12 07:41:10|634.99|632.59|634.89|632.49|634.99|632.59|634.77|632.37|0
1649749280000|2022-04-12 07:41:20|634.99|632.59|634.89|632.49|634.99|632.59|634.66|632.26|0
1649749290000|2022-04-12 07:41:30|634.77|632.37|634.99|632.59|634.99|632.59|634.77|632.37|0
1649749300000|2022-04-12 07:41:40|635.22|632.82|634.77|632.37|635.22|632.82|634.77|632.37|0
1649749310000|2022-04-12 07:41:50|635.22|632.82|635.22|632.82|635.22|632.82|635.22|632.82|0
1649749320000|2022-04-12 07:42:00|635.44|633.04|636.55|634.15|636.55|634.15|635.22|632.82|0
1649749330000|2022-04-12 07:42:10|636.22|633.82|636.11|633.71|636.33|633.93|636.11|633.71|0
1649749340000|2022-04-12 07:42:20|635.88|633.48|636.33|633.93|636.33|633.93|635.88|633.48|0
1649749350000|2022-04-12 07:42:30|636.11|633.71|635.66|633.26|636.11|633.71|635.66|633.26|0
1649749360000|2022-04-12 07:42:40|636.11|633.71|635.88|633.48|636.11|633.71|635.88|633.48|0
1649749370000|2022-04-12 07:42:50|635.66|633.26|635.22|632.82|635.66|633.26|635.22|632.82|0
1649749380000|2022-04-12 07:43:00|635.33|632.93|635.44|633.04|635.44|633.04|635.33|632.93|0
1649749390000|2022-04-12 07:43:10|635.66|633.26|635.88|633.48|635.88|633.48|635.66|633.26|0
1649749400000|2022-04-12 07:43:20|636|633.6|636.11|633.71|636.22|633.82|635.88|633.48|0
1649749410000|2022-04-12 07:43:30|635.88|633.48|636.1|633.7|636.1|633.7|635.88|633.48|0
1649749420000|2022-04-12 07:43:40|636|633.6|636.33|633.93|636.33|633.93|636|633.6|0
1649749430000|2022-04-12 07:43:50|636.22|633.82|637.66|635.26|637.66|635.26|636.22|633.82|0
1649749440000|2022-04-12 07:44:00|637.56|635.16|636.67|634.27|637.56|635.16|636.33|633.93|0
1649749450000|2022-04-12 07:44:10|636.77|634.37|636.55|634.15|636.89|634.49|636.55|634.15|0
1649749460000|2022-04-12 07:44:20|636.44|634.04|636.77|634.37|636.77|634.37|636.44|634.04|0
1649749470000|2022-04-12 07:44:30|636.55|634.15|636.77|634.37|637|634.6|636.55|634.15|0
1649749480000|2022-04-12 07:44:40|637|634.6|636.67|634.27|637|634.6|636.55|634.15|0
1649749490000|2022-04-12 07:44:50|636.77|634.37|636.55|634.15|637|634.6|636.55|634.15|0
1649749500000|2022-04-12 07:45:00|637.22|634.82|636.77|634.37|637.44|635.04|636.77|634.37|0
1649749510000|2022-04-12 07:45:10|636.55|634.15|636.33|633.93|636.55|634.15|636.33|633.93|0
1649749520000|2022-04-12 07:45:20|636.1|633.7|636.33|633.93|636.33|633.93|636.1|633.7|0
1649749530000|2022-04-12 07:45:30|636.1|633.7|636.33|633.93|636.44|634.04|636.1|633.7|0
1649749540000|2022-04-12 07:45:40|636.44|634.04|636.22|633.82|636.44|634.04|636.1|633.7|0
1649749550000|2022-04-12 07:45:50|636.1|633.7|635.33|632.93|636.22|633.82|635.33|632.93|0
1649749560000|2022-04-12 07:46:00|635.44|633.04|635.44|633.04|635.44|633.04|635.44|633.04|0
1649749570000|2022-04-12 07:46:10|635.55|633.15|634.44|632.04|635.55|633.15|634.44|632.04|0
1649749580000|2022-04-12 07:46:20|634.77|632.37|634.1|631.7|634.77|632.37|634.1|631.7|0
1649749590000|2022-04-12 07:46:30|633.88|631.48|633.33|630.93|633.88|631.48|633.33|630.93|0
1649749600000|2022-04-12 07:46:40|633.44|631.04|633.88|631.48|633.88|631.48|633.44|631.04|0
1649749610000|2022-04-12 07:46:50|633.66|631.26|632.99|630.59|633.66|631.26|632.99|630.59|0
1649749620000|2022-04-12 07:47:00|633.21|630.81|632.99|630.59|633.21|630.81|632.99|630.59|0
1649749630000|2022-04-12 07:47:10|632.77|630.37|632.55|630.15|632.77|630.37|632.55|630.15|0
1649749640000|2022-04-12 07:47:20|632.77|630.37|632.77|630.37|632.88|630.48|632.77|630.37|0
1649749650000|2022-04-12 07:47:30|632.99|630.59|632.99|630.59|633.21|630.81|632.99|630.59|0
1649749670000|2022-04-12 07:47:50|632.88|630.48|632.66|630.26|632.99|630.59|632.66|630.26|0
1649749680000|2022-04-12 07:48:00|632.55|630.15|632.55|630.15|632.77|630.37|632.55|630.15|0
1649749690000|2022-04-12 07:48:10|632.66|630.26|632.77|630.37|632.77|630.37|632.66|630.26|0
1649749700000|2022-04-12 07:48:20|632.55|630.15|632.32|629.92|632.66|630.26|632.32|629.92|0
1649749710000|2022-04-12 07:48:30|632.55|630.15|632.55|630.15|632.55|630.15|632.55|630.15|0
1649749720000|2022-04-12 07:48:40|632.66|630.26|632.32|629.92|632.66|630.26|632.32|629.92|0
1649749730000|2022-04-12 07:48:50|632.99|630.59|632.77|630.37|632.99|630.59|632.1|629.7|0
1649749740000|2022-04-12 07:49:00|632.99|630.59|632.77|630.37|632.99|630.59|632.55|630.15|0
1649749750000|2022-04-12 07:49:10|632.88|630.48|632.1|629.7|632.88|630.48|632.1|629.7|0
1649749760000|2022-04-12 07:49:20|631.44|629.04|632.1|629.7|632.1|629.7|631.44|629.04|0
1649749770000|2022-04-12 07:49:30|631.88|629.48|632.1|629.7|632.1|629.7|631.88|629.48|0
1649749780000|2022-04-12 07:49:40|631.88|629.48|631.66|629.26|631.88|629.48|631.66|629.26|0
1649749790000|2022-04-12 07:49:50|631.44|629.04|630.77|628.37|631.44|629.04|630.77|628.37|0
1649749800000|2022-04-12 07:50:00|630.99|628.59|632.1|629.7|632.32|629.92|630.99|628.59|0
1649749810000|2022-04-12 07:50:10|631.88|629.48|631.88|629.48|631.88|629.48|631.66|629.26|0
1649749820000|2022-04-12 07:50:20|631.66|629.26|631.44|629.04|631.66|629.26|631.44|629.04|0
1649749830000|2022-04-12 07:50:30|631.66|629.26|631.88|629.48|631.88|629.48|631.66|629.26|0
1649749840000|2022-04-12 07:50:40|632.22|629.82|632.55|630.15|632.55|630.15|632.22|629.82|0
1649749850000|2022-04-12 07:50:50|632.1|629.7|632.32|629.92|632.32|629.92|632.1|629.7|0
1649749860000|2022-04-12 07:51:00|632.55|630.15|632.66|630.26|632.77|630.37|632.55|630.15|0
1649749870000|2022-04-12 07:51:10|632.77|630.37|632.22|629.82|632.77|630.37|632.22|629.82|0
1649749880000|2022-04-12 07:51:20|632.32|629.92|632.55|630.15|632.55|630.15|632.32|629.92|0
1649749890000|2022-04-12 07:51:30|632.77|630.37|632.55|630.15|632.77|630.37|632.55|630.15|0
1649749900000|2022-04-12 07:51:40|632.44|630.04|632.1|629.7|632.44|630.04|632.1|629.7|0
1649749910000|2022-04-12 07:51:50|632.22|629.82|631.44|629.04|632.22|629.82|631.44|629.04|0
1649749920000|2022-04-12 07:52:00|632|629.6|631.88|629.48|632|629.6|631.66|629.26|0
1649749930000|2022-04-12 07:52:10|632|629.6|632.99|630.59|632.99|630.59|632|629.6|0
1649749940000|2022-04-12 07:52:20|632.77|630.37|632.77|630.37|632.77|630.37|632.55|630.15|0
1649749950000|2022-04-12 07:52:30|632.99|630.59|633.11|630.71|633.21|630.81|632.99|630.59|0
1649749960000|2022-04-12 07:52:40|632.99|630.59|633.33|630.93|633.43|631.03|632.99|630.59|0
1649749970000|2022-04-12 07:52:50|633.21|630.81|632.99|630.59|633.21|630.81|632.99|630.59|0
1649749980000|2022-04-12 07:53:00|633.11|630.71|632.99|630.59|633.11|630.71|632.99|630.59|0
1649749990000|2022-04-12 07:53:10|632.77|630.37|632.66|630.26|632.77|630.37|632.55|630.15|0
1649750000000|2022-04-12 07:53:20|632.55|630.15|631.88|629.48|632.55|630.15|631.88|629.48|0
1649750010000|2022-04-12 07:53:30|631.33|628.93|631.44|629.04|631.44|629.04|631.33|628.93|0
1649750020000|2022-04-12 07:53:40|631.66|629.26|631.55|629.15|631.66|629.26|631.55|629.15|0
1649750030000|2022-04-12 07:53:50|631.66|629.26|631.44|629.04|631.88|629.48|631.44|629.04|0
1649750040000|2022-04-12 07:54:00|631.21|628.81|631.21|628.81|631.21|628.81|631.21|628.81|0
1649750050000|2022-04-12 07:54:10|630.77|628.37|629.88|627.48|630.77|628.37|629.88|627.48|0
1649750060000|2022-04-12 07:54:20|629.44|627.04|628.89|626.49|629.44|627.04|628.55|626.15|0
1649750070000|2022-04-12 07:54:30|628.77|626.37|628.77|626.37|628.77|626.37|628.55|626.15|0
1649750080000|2022-04-12 07:54:40|629.11|626.71|629.88|627.48|629.88|627.48|629.11|626.71|0
1649750090000|2022-04-12 07:54:50|630|627.6|630|627.6|630|627.6|630|627.6|0
1649750100000|2022-04-12 07:55:00|629.66|627.26|630.1|627.7|630.1|627.7|629.66|627.26|0
1649750110000|2022-04-12 07:55:10|629.88|627.48|629.66|627.26|629.88|627.48|629.44|627.04|0
1649750120000|2022-04-12 07:55:20|629.88|627.48|629.66|627.26|630.1|627.7|629.66|627.26|0
1649750130000|2022-04-12 07:55:30|629.78|627.38|629.44|627.04|629.88|627.48|629.44|627.04|0
1649750140000|2022-04-12 07:55:40|629.33|626.93|628.45|626.05|629.33|626.93|628.45|626.05|0
1649750150000|2022-04-12 07:55:50|628.33|625.93|628.33|625.93|628.33|625.93|628.22|625.82|0
1649750160000|2022-04-12 07:56:00|628.45|626.05|628.67|626.27|628.77|626.37|628.45|626.05|0
1649750170000|2022-04-12 07:56:10|628.55|626.15|628.22|625.82|628.55|626.15|628.22|625.82|0
1649750180000|2022-04-12 07:56:20|628.33|625.93|628.45|626.05|628.67|626.27|628.33|625.93|0
1649750190000|2022-04-12 07:56:30|628.55|626.15|628.77|626.37|628.77|626.37|628.55|626.15|0
1649750200000|2022-04-12 07:56:40|628.99|626.59|629.11|626.71|629.11|626.71|628.77|626.37|0
1649750210000|2022-04-12 07:56:50|629.22|626.82|628.89|626.49|629.22|626.82|628.77|626.37|0
1649750220000|2022-04-12 07:57:00|629.11|626.71|629.22|626.82|629.22|626.82|628.77|626.37|0
1649750230000|2022-04-12 07:57:10|629.44|627.04|629.44|627.04|629.66|627.26|629.44|627.04|0
1649750240000|2022-04-12 07:57:20|629.55|627.15|629.33|626.93|629.66|627.26|629.22|626.82|0
1649750250000|2022-04-12 07:57:30|629.22|626.82|628.99|626.59|629.66|627.26|628.99|626.59|0
1649750260000|2022-04-12 07:57:40|629.11|626.71|628.77|626.37|629.11|626.71|628.77|626.37|0
1649750270000|2022-04-12 07:57:50|628.33|625.93|628.33|625.93|628.33|625.93|628.33|625.93|0
1649750280000|2022-04-12 07:58:00|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1649750290000|2022-04-12 07:58:10|628.33|625.93|628.77|626.37|628.99|626.59|628.33|625.93|0
1649750300000|2022-04-12 07:58:20|628.99|626.59|628.99|626.59|628.99|626.59|628.89|626.49|0
1649750310000|2022-04-12 07:58:30|629.11|626.71|629.11|626.71|629.11|626.71|629.11|626.71|0
1649750320000|2022-04-12 07:58:40|629.22|626.82|628.99|626.59|629.22|626.82|628.99|626.59|0
1649750330000|2022-04-12 07:58:50|629.11|626.71|629.44|627.04|629.44|627.04|628.99|626.59|0
1649750340000|2022-04-12 07:59:00|629.22|626.82|628.77|626.37|629.22|626.82|628.77|626.37|0
1649750350000|2022-04-12 07:59:10|628.99|626.59|628.99|626.59|628.99|626.59|628.55|626.15|0
1649750360000|2022-04-12 07:59:20|628.77|626.37|628.67|626.27|628.77|626.37|628.67|626.27|0
1649750370000|2022-04-12 07:59:30|628.44|626.04|628.99|626.59|628.99|626.59|628.44|626.04|0
1649750380000|2022-04-12 07:59:40|629.11|626.71|629.11|626.71|629.11|626.71|628.99|626.59|0
1649750390000|2022-04-12 07:59:50|629.88|627.48|629.44|627.04|629.88|627.48|629.44|627.04|0
1649750400000|2022-04-12 08:00:00|629.33|626.93|630.32|627.92|630.32|627.92|629.33|626.93|0
1649750410000|2022-04-12 08:00:10|630.55|628.15|630.55|628.15|630.55|628.15|630.44|628.04|0
1649750420000|2022-04-12 08:00:20|630.77|628.37|630.77|628.37|630.77|628.37|630.32|627.92|0
1649750430000|2022-04-12 08:00:30|630.55|628.15|629.88|627.48|630.55|628.15|629.88|627.48|0
1649750440000|2022-04-12 08:00:40|629.44|627.04|629.22|626.82|629.66|627.26|629.22|626.82|0
1649750450000|2022-04-12 08:00:50|629.33|626.93|629.44|627.04|629.44|627.04|629.22|626.82|0
1649750460000|2022-04-12 08:01:00|628.99|626.59|627.89|625.49|629.22|626.82|627.89|625.49|0
1649750470000|2022-04-12 08:01:10|627.44|625.04|627.89|625.49|627.89|625.49|627.44|625.04|0
1649750480000|2022-04-12 08:01:20|627.66|625.26|627.66|625.26|627.66|625.26|627.22|624.82|0
1649750490000|2022-04-12 08:01:30|627.89|625.49|628.11|625.71|628.11|625.71|627.89|625.49|0
1649750500000|2022-04-12 08:01:40|627.66|625.26|627.44|625.04|627.66|625.26|627.44|625.04|0
1649750510000|2022-04-12 08:01:50|627.66|625.26|628|625.6|628.33|625.93|627.66|625.26|0
1649750520000|2022-04-12 08:02:00|628.11|625.71|628.33|625.93|628.33|625.93|628.11|625.71|0
1649750530000|2022-04-12 08:02:10|628.11|625.71|628.77|626.37|628.77|626.37|628.11|625.71|0
1649750540000|2022-04-12 08:02:20|628.55|626.15|628.11|625.71|628.99|626.59|628.11|625.71|0
1649750550000|2022-04-12 08:02:30|628|625.6|627.66|625.26|628|625.6|627.66|625.26|0
1649750560000|2022-04-12 08:02:40|627.89|625.49|627.44|625.04|627.89|625.49|627.44|625.04|0
1649750570000|2022-04-12 08:02:50|627.56|625.16|627.66|625.26|627.66|625.26|627.56|625.16|0
1649750580000|2022-04-12 08:03:00|627.78|625.38|628.33|625.93|628.33|625.93|627.78|625.38|0
1649750590000|2022-04-12 08:03:10|628.11|625.71|628.33|625.93|628.55|626.15|628.11|625.71|0
1649750600000|2022-04-12 08:03:20|628.55|626.15|628.33|625.93|628.55|626.15|628.33|625.93|0
1649750610000|2022-04-12 08:03:30|628.55|626.15|627.89|625.49|628.55|626.15|627.89|625.49|0
1649750620000|2022-04-12 08:03:40|627.78|625.38|628.11|625.71|628.11|625.71|627.78|625.38|0
1649750630000|2022-04-12 08:03:50|628.22|625.82|627.89|625.49|628.33|625.93|627.89|625.49|0
1649750640000|2022-04-12 08:04:00|628.11|625.71|628.33|625.93|628.33|625.93|628.11|625.71|0
1649750650000|2022-04-12 08:04:10|628.55|626.15|628.55|626.15|628.77|626.37|628.55|626.15|0
1649750660000|2022-04-12 08:04:20|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1649750670000|2022-04-12 08:04:30|628.55|626.15|628.99|626.59|628.99|626.59|628.55|626.15|0
1649750680000|2022-04-12 08:04:40|629.22|626.82|630.22|627.82|630.22|627.82|629.22|626.82|0
1649750690000|2022-04-12 08:04:50|630.44|628.04|630.1|627.7|630.44|628.04|630.1|627.7|0
1649750700000|2022-04-12 08:05:00|630.22|627.82|628.99|626.59|630.22|627.82|628.77|626.37|0
1649750710000|2022-04-12 08:05:10|629.21|626.81|629.66|627.26|629.66|627.26|629.21|626.81|0
1649750720000|2022-04-12 08:05:20|629.44|627.04|629.44|627.04|629.66|627.26|629.44|627.04|0
1649750730000|2022-04-12 08:05:30|629.66|627.26|629.88|627.48|630.1|627.7|629.66|627.26|0
1649750740000|2022-04-12 08:05:40|629.66|627.26|629.21|626.81|629.66|627.26|629.21|626.81|0
1649750750000|2022-04-12 08:05:50|629.33|626.93|629.66|627.26|629.66|627.26|629.33|626.93|0
1649750760000|2022-04-12 08:06:00|629.55|627.15|629.55|627.15|629.55|627.15|629.55|627.15|0
1649750770000|2022-04-12 08:06:10|629.44|627.04|629.21|626.81|629.44|627.04|628.55|626.15|0
1649750790000|2022-04-12 08:06:30|629.44|627.04|630.55|628.15|630.55|628.15|629.44|627.04|0
1649750800000|2022-04-12 08:06:40|630.44|628.04|630.1|627.7|630.44|628.04|630.1|627.7|0
1649750810000|2022-04-12 08:06:50|630.32|627.92|630.32|627.92|630.32|627.92|630.1|627.7|0
1649750820000|2022-04-12 08:07:00|630.77|628.37|630.77|628.37|630.77|628.37|630.77|628.37|0
1649750830000|2022-04-12 08:07:10|630.99|628.59|630.32|627.92|630.99|628.59|630.32|627.92|0
1649750840000|2022-04-12 08:07:20|630.44|628.04|630.32|627.92|630.44|628.04|630.22|627.82|0
1649750850000|2022-04-12 08:07:30|630.55|628.15|630.55|628.15|630.77|628.37|630.55|628.15|0
1649750860000|2022-04-12 08:07:40|630.32|627.92|630.44|628.04|630.44|628.04|630.32|627.92|0
1649750870000|2022-04-12 08:07:50|630.77|628.37|630.77|628.37|630.99|628.59|630.77|628.37|0
1649750880000|2022-04-12 08:08:00|630.55|628.15|630.77|628.37|630.77|628.37|630.55|628.15|0
1649750890000|2022-04-12 08:08:10|630.55|628.15|630.55|628.15|630.77|628.37|630.55|628.15|0
1649750900000|2022-04-12 08:08:20|630.32|627.92|630.55|628.15|630.55|628.15|630.32|627.92|0
1649750920000|2022-04-12 08:08:40|630.66|628.26|630.32|627.92|630.66|628.26|630.32|627.92|0
1649750930000|2022-04-12 08:08:50|629.99|627.59|630.1|627.7|630.1|627.7|629.99|627.59|0
1649750940000|2022-04-12 08:09:00|629.88|627.48|629.44|627.04|629.88|627.48|629.44|627.04|0
1649750950000|2022-04-12 08:09:10|629.66|627.26|629.21|626.81|629.66|627.26|628.99|626.59|0
1649750960000|2022-04-12 08:09:20|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1649750970000|2022-04-12 08:09:30|628.77|626.37|629.11|626.71|629.11|626.71|628.77|626.37|0
1649750980000|2022-04-12 08:09:40|628.99|626.59|628.77|626.37|628.99|626.59|628.77|626.37|0
1649750990000|2022-04-12 08:09:50|628.99|626.59|628.77|626.37|628.99|626.59|628.55|626.15|0
1649751000000|2022-04-12 08:10:00|628.55|626.15|628.55|626.15|628.55|626.15|628.33|625.93|0
1649751010000|2022-04-12 08:10:10|628.11|625.71|627.88|625.48|628.11|625.71|627.88|625.48|0
1649751020000|2022-04-12 08:10:20|627.78|625.38|627.22|624.82|627.88|625.48|627.22|624.82|0
1649751030000|2022-04-12 08:10:30|627.44|625.04|628.11|625.71|628.11|625.71|627.44|625.04|0
1649751040000|2022-04-12 08:10:40|628.22|625.82|628.33|625.93|628.33|625.93|628.22|625.82|0
1649751050000|2022-04-12 08:10:50|628.55|626.15|627.88|625.48|628.55|626.15|627.88|625.48|0
1649751060000|2022-04-12 08:11:00|628|625.6|627.22|624.82|628|625.6|627.22|624.82|0
1649751070000|2022-04-12 08:11:10|627.44|625.04|627.66|625.26|627.66|625.26|627.33|624.93|0
1649751080000|2022-04-12 08:11:20|627.88|625.48|627.78|625.38|627.88|625.48|627.78|625.38|0
1649751090000|2022-04-12 08:11:30|628|625.6|627.88|625.48|628|625.6|627.66|625.26|0
1649751100000|2022-04-12 08:11:40|628.11|625.71|627.88|625.48|628.11|625.71|627.88|625.48|0
1649751110000|2022-04-12 08:11:50|628.11|625.71|627.88|625.48|628.11|625.71|627.88|625.48|0
1649751120000|2022-04-12 08:12:00|628.11|625.71|628.33|625.93|628.33|625.93|628.11|625.71|0
1649751130000|2022-04-12 08:12:10|628.11|625.71|628.11|625.71|628.11|625.71|627.88|625.48|0
1649751140000|2022-04-12 08:12:20|627.88|625.48|627.88|625.48|627.88|625.48|627.66|625.26|0
1649751150000|2022-04-12 08:12:30|627.78|625.38|627.78|625.38|627.78|625.38|627.78|625.38|0
1649751160000|2022-04-12 08:12:40|628|625.6|627.44|625.04|628|625.6|627.44|625.04|0
1649751170000|2022-04-12 08:12:50|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1649751180000|2022-04-12 08:13:00|627.66|625.26|627.88|625.48|627.88|625.48|627.66|625.26|0
1649751190000|2022-04-12 08:13:10|628.11|625.71|628.11|625.71|628.22|625.82|628.11|625.71|0
1649751200000|2022-04-12 08:13:20|628|625.6|628.33|625.93|628.33|625.93|628|625.6|0
1649751210000|2022-04-12 08:13:30|628.77|626.37|628.99|626.59|628.99|626.59|628.77|626.37|0
1649751220000|2022-04-12 08:13:40|628.77|626.37|628.33|625.93|628.77|626.37|628.33|625.93|0
1649751230000|2022-04-12 08:13:50|628.55|626.15|628.55|626.15|628.55|626.15|628.55|626.15|0
1649751240000|2022-04-12 08:14:00|628.33|625.93|628.1|625.7|628.33|625.93|628.1|625.7|0
1649751250000|2022-04-12 08:14:10|627.88|625.48|627|624.6|627.88|625.48|627|624.6|0
1649751260000|2022-04-12 08:14:20|627.22|624.82|626.67|624.27|627.22|624.82|626.67|624.27|0
1649751270000|2022-04-12 08:14:30|626.55|624.15|626.78|624.38|626.78|624.38|626.55|624.15|0
1649751280000|2022-04-12 08:14:40|626.67|624.27|627.33|624.93|627.33|624.93|626.67|624.27|0
1649751290000|2022-04-12 08:14:50|626.78|624.38|626.78|624.38|627|624.6|626.78|624.38|0
1649751300000|2022-04-12 08:15:00|626.55|624.15|626.33|623.93|626.78|624.38|626.33|623.93|0
1649751310000|2022-04-12 08:15:10|626.55|624.15|627.22|624.82|627.22|624.82|626.55|624.15|0
1649751320000|2022-04-12 08:15:20|626.78|624.38|626.78|624.38|626.78|624.38|626.55|624.15|0
1649751330000|2022-04-12 08:15:30|626.55|624.15|626.78|624.38|626.78|624.38|626.55|624.15|0
1649751340000|2022-04-12 08:15:40|626.55|624.15|626.78|624.38|626.78|624.38|626.55|624.15|0
1649751350000|2022-04-12 08:15:50|626.67|624.27|626.55|624.15|626.67|624.27|626.55|624.15|0
1649751360000|2022-04-12 08:16:00|626.33|623.93|625.78|623.38|626.33|623.93|625.78|623.38|0
1649751370000|2022-04-12 08:16:10|625.56|623.16|625.67|623.27|625.67|623.27|625.56|623.16|0
1649751380000|2022-04-12 08:16:20|625.45|623.05|625.23|622.83|625.45|623.05|624.78|622.38|0
1649751390000|2022-04-12 08:16:30|625|622.6|625.23|622.83|625.45|623.05|625|622.6|0
1649751400000|2022-04-12 08:16:40|625.45|623.05|625.45|623.05|625.67|623.27|625.45|623.05|0
1649751410000|2022-04-12 08:16:50|625.89|623.49|626.11|623.71|626.11|623.71|625.89|623.49|0
1649751420000|2022-04-12 08:17:00|626.33|623.93|626.33|623.93|626.33|623.93|626.33|623.93|0
1649751430000|2022-04-12 08:17:10|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1649751440000|2022-04-12 08:17:20|627|624.6|626.55|624.15|627|624.6|626.55|624.15|0
1649751450000|2022-04-12 08:17:30|626.11|623.71|626.11|623.71|626.23|623.83|626.11|623.71|0
1649751460000|2022-04-12 08:17:40|626.33|623.93|626.45|624.05|626.45|624.05|626.33|623.93|0
1649751470000|2022-04-12 08:17:50|626.33|623.93|626.55|624.15|626.55|624.15|626.33|623.93|0
1649751480000|2022-04-12 08:18:00|626.45|624.05|626.33|623.93|626.78|624.38|626.33|623.93|0
1649751490000|2022-04-12 08:18:10|626.11|623.71|626.33|623.93|626.33|623.93|626.11|623.71|0
1649751500000|2022-04-12 08:18:20|626.55|624.15|626.78|624.38|626.78|624.38|626.55|624.15|0
1649751510000|2022-04-12 08:18:30|626.55|624.15|626.55|624.15|626.55|624.15|626.45|624.05|0
1649751520000|2022-04-12 08:18:40|626.78|624.38|627.11|624.71|627.11|624.71|626.78|624.38|0
1649751530000|2022-04-12 08:18:50|626.78|624.38|627|624.6|627|624.6|626.78|624.38|0
1649751540000|2022-04-12 08:19:00|627.11|624.71|626.89|624.49|627.11|624.71|626.89|624.49|0
1649751550000|2022-04-12 08:19:10|627|624.6|627|624.6|627|624.6|626.89|624.49|0
1649751560000|2022-04-12 08:19:20|626.77|624.37|626.55|624.15|626.77|624.37|626.55|624.15|0
1649751580000|2022-04-12 08:19:40|626.77|624.37|626.55|624.15|626.77|624.37|626.55|624.15|0
1649751590000|2022-04-12 08:19:50|626.67|624.27|626.55|624.15|626.77|624.37|626.55|624.15|0
1649751600000|2022-04-12 08:20:00|625.89|623.49|625.89|623.49|626.11|623.71|625.89|623.49|0
1649751610000|2022-04-12 08:20:10|625.78|623.38|624.34|621.94|625.78|623.38|624.34|621.94|0
1649751620000|2022-04-12 08:20:20|624.56|622.16|624.68|622.28|624.78|622.38|624.56|622.16|0
1649751630000|2022-04-12 08:20:30|624.78|622.38|625.23|622.83|625.23|622.83|624.78|622.38|0
1649751640000|2022-04-12 08:20:40|625.45|623.05|625.34|622.94|625.45|623.05|625.34|622.94|0
1649751650000|2022-04-12 08:20:50|625.45|623.05|625.23|622.83|625.67|623.27|625.23|622.83|0
1649751660000|2022-04-12 08:21:00|625.56|623.16|625|622.6|625.56|623.16|625|622.6|0
1649751670000|2022-04-12 08:21:10|625.12|622.72|624.9|622.5|625.12|622.72|624.78|622.38|0
1649751680000|2022-04-12 08:21:20|624.78|622.38|624.56|622.16|624.78|622.38|624.56|622.16|0
1649751690000|2022-04-12 08:21:30|624.12|621.72|623.9|621.5|624.12|621.72|623.9|621.5|0
1649751700000|2022-04-12 08:21:40|623.79|621.39|623.79|621.39|623.79|621.39|623.68|621.28|0
1649751710000|2022-04-12 08:21:50|623.9|621.5|624.34|621.94|624.34|621.94|623.9|621.5|0
1649751720000|2022-04-12 08:22:00|624.12|621.72|624.12|621.72|624.12|621.72|623.9|621.5|0
1649751730000|2022-04-12 08:22:10|623.9|621.5|624.01|621.61|624.12|621.72|623.9|621.5|0
1649751740000|2022-04-12 08:22:20|623.9|621.5|623.9|621.5|623.9|621.5|623.68|621.28|0
1649751750000|2022-04-12 08:22:30|623.46|621.06|623.01|620.61|623.46|621.06|623.01|620.61|0
1649751760000|2022-04-12 08:22:40|623.23|620.83|623.68|621.28|623.68|621.28|623.23|620.83|0
1649751770000|2022-04-12 08:22:50|623.9|621.5|623.9|621.5|623.9|621.5|623.9|621.5|0
1649751780000|2022-04-12 08:23:00|624.12|621.72|624.12|621.72|624.12|621.72|623.9|621.5|0
1649751790000|2022-04-12 08:23:10|623.9|621.5|623.46|621.06|623.9|621.5|623.46|621.06|0
1649751800000|2022-04-12 08:23:20|623.68|621.28|623.79|621.39|623.9|621.5|623.68|621.28|0
1649751810000|2022-04-12 08:23:30|623.68|621.28|624.12|621.72|624.12|621.72|623.57|621.17|0
1649751820000|2022-04-12 08:23:40|624.34|621.94|624.34|621.94|624.34|621.94|624.12|621.72|0
1649751830000|2022-04-12 08:23:50|624.12|621.72|624.12|621.72|624.12|621.72|624.12|621.72|0
1649751840000|2022-04-12 08:24:00|624.34|621.94|624.34|621.94|624.78|622.38|624.34|621.94|0
1649751850000|2022-04-12 08:24:10|624.12|621.72|624.12|621.72|624.12|621.72|624.12|621.72|0
1649751860000|2022-04-12 08:24:20|623.9|621.5|623.68|621.28|623.9|621.5|623.68|621.28|0
1649751870000|2022-04-12 08:24:30|623.9|621.5|623.9|621.5|623.9|621.5|623.68|621.28|0
1649751880000|2022-04-12 08:24:40|623.68|621.28|623.23|620.83|623.68|621.28|623.23|620.83|0
1649751890000|2022-04-12 08:24:50|623.46|621.06|623.68|621.28|623.68|621.28|623.23|620.83|0
1649751900000|2022-04-12 08:25:00|624.12|621.72|624.34|621.94|624.45|622.05|624.12|621.72|0
1649751910000|2022-04-12 08:25:10|625|622.6|625|622.6|625|622.6|624.78|622.38|0
1649751920000|2022-04-12 08:25:20|624.9|622.5|624.78|622.38|624.9|622.5|624.78|622.38|0
1649751930000|2022-04-12 08:25:30|625|622.6|625.45|623.05|625.45|623.05|625|622.6|0
1649751940000|2022-04-12 08:25:40|625.22|622.82|625.67|623.27|625.67|623.27|625.22|622.82|0
1649751950000|2022-04-12 08:25:50|625.45|623.05|625.45|623.05|625.45|623.05|625.22|622.82|0
1649751960000|2022-04-12 08:26:00|625.56|623.16|625.67|623.27|625.67|623.27|625.45|623.05|0
1649751970000|2022-04-12 08:26:10|625.89|623.49|626.11|623.71|626.11|623.71|625.89|623.49|0
1649751980000|2022-04-12 08:26:20|625.89|623.49|626.11|623.71|626.33|623.93|625.89|623.49|0
1649751990000|2022-04-12 08:26:30|626|623.6|626|623.6|626|623.6|626|623.6|0
1649752000000|2022-04-12 08:26:40|626.11|623.71|625.89|623.49|626.11|623.71|625.89|623.49|0
1649752010000|2022-04-12 08:26:50|625.45|623.05|625.34|622.94|625.45|623.05|625.22|622.82|0
1649752020000|2022-04-12 08:27:00|625.22|622.82|625|622.6|625.22|622.82|624.78|622.38|0
1649752030000|2022-04-12 08:27:10|625.22|622.82|625.45|623.05|625.45|623.05|625.22|622.82|0
1649752040000|2022-04-12 08:27:20|624.78|622.38|625|622.6|625.22|622.82|624.78|622.38|0
1649752050000|2022-04-12 08:27:30|624.9|622.5|624.12|621.72|624.9|622.5|624.12|621.72|0
1649752070000|2022-04-12 08:27:50|623.9|621.5|624.68|622.28|624.68|622.28|623.9|621.5|0
1649752080000|2022-04-12 08:28:00|624.12|621.72|624.23|621.83|624.23|621.83|624.12|621.72|0
1649752090000|2022-04-12 08:28:10|624.34|621.94|624.23|621.83|624.34|621.94|624.12|621.72|0
1649752100000|2022-04-12 08:28:20|624.12|621.72|624.34|621.94|624.34|621.94|624.12|621.72|0
1649752110000|2022-04-12 08:28:30|624.12|621.72|624.23|621.83|624.34|621.94|624.12|621.72|0
1649752120000|2022-04-12 08:28:40|624.12|621.72|624.9|622.5|624.9|622.5|624.12|621.72|0
1649752130000|2022-04-12 08:28:50|624.68|622.28|624.45|622.05|624.68|622.28|624.34|621.94|0
1649752140000|2022-04-12 08:29:00|624.56|622.16|624.56|622.16|624.56|622.16|624.34|621.94|0
1649752150000|2022-04-12 08:29:10|624.78|622.38|624.78|622.38|625|622.6|624.56|622.16|0
1649752160000|2022-04-12 08:29:20|625|622.6|624.78|622.38|625|622.6|624.56|622.16|0
1649752170000|2022-04-12 08:29:30|623.68|621.28|623.23|620.83|623.68|621.28|623.01|620.61|0
1649752180000|2022-04-12 08:29:40|623.45|621.05|623.23|620.83|623.45|621.05|623.23|620.83|0
1649752190000|2022-04-12 08:29:50|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1649752200000|2022-04-12 08:30:00|623.68|621.28|623.68|621.28|623.68|621.28|623.57|621.17|0
1649752210000|2022-04-12 08:30:10|624.12|621.72|623.9|621.5|624.12|621.72|623.9|621.5|0
1649752220000|2022-04-12 08:30:20|624.12|621.72|624.34|621.94|624.34|621.94|624.12|621.72|0
1649752230000|2022-04-12 08:30:30|624.12|621.72|624.12|621.72|624.12|621.72|624.12|621.72|0
1649752240000|2022-04-12 08:30:40|623.01|620.61|623.01|620.61|623.35|620.95|623.01|620.61|0
1649752250000|2022-04-12 08:30:50|622.79|620.39|622.35|619.95|622.79|620.39|622.35|619.95|0
1649752260000|2022-04-12 08:31:00|622.24|619.84|621.91|619.51|622.24|619.84|621.91|619.51|0
1649752270000|2022-04-12 08:31:10|622.35|619.95|622.57|620.17|622.57|620.17|622.35|619.95|0
1649752280000|2022-04-12 08:31:20|622.35|619.95|622.79|620.39|622.79|620.39|622.35|619.95|0
1649752290000|2022-04-12 08:31:30|623.01|620.61|623.45|621.05|623.45|621.05|623.01|620.61|0
1649752300000|2022-04-12 08:31:40|623.68|621.28|624.12|621.72|624.12|621.72|623.68|621.28|0
1649752310000|2022-04-12 08:31:50|624.34|621.94|624.12|621.72|624.34|621.94|624.12|621.72|0
1649752320000|2022-04-12 08:32:00|623.9|621.5|623.9|621.5|623.9|621.5|623.79|621.39|0
1649752330000|2022-04-12 08:32:10|624.12|621.72|624.23|621.83|624.23|621.83|624.12|621.72|0
1649752340000|2022-04-12 08:32:20|624.12|621.72|624.01|621.61|624.12|621.72|623.68|621.28|0
1649752350000|2022-04-12 08:32:30|623.9|621.5|623.9|621.5|623.9|621.5|623.9|621.5|0
1649752360000|2022-04-12 08:32:40|624.12|621.72|623.67|621.27|624.12|621.72|623.67|621.27|0
1649752370000|2022-04-12 08:32:50|623.45|621.05|622.57|620.17|623.45|621.05|622.57|620.17|0
1649752380000|2022-04-12 08:33:00|622.35|619.95|622.57|620.17|622.57|620.17|622.35|619.95|0
1649752390000|2022-04-12 08:33:10|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1649752400000|2022-04-12 08:33:20|622.57|620.17|622.57|620.17|622.79|620.39|622.57|620.17|0
1649752410000|2022-04-12 08:33:30|622.79|620.39|622.57|620.17|622.79|620.39|622.57|620.17|0
1649752420000|2022-04-12 08:33:40|622.79|620.39|622.02|619.62|622.79|620.39|622.02|619.62|0
1649752430000|2022-04-12 08:33:50|621.24|618.84|621.02|618.62|621.24|618.84|621.02|618.62|0
1649752440000|2022-04-12 08:34:00|620.92|618.52|620.58|618.18|620.92|618.52|620.58|618.18|0
1649752450000|2022-04-12 08:34:10|620.36|617.96|620.36|617.96|620.36|617.96|620.14|617.74|0
1649752460000|2022-04-12 08:34:20|620.58|618.18|620.8|618.4|620.8|618.4|620.58|618.18|0
1649752470000|2022-04-12 08:34:30|621.02|618.62|620.8|618.4|621.02|618.62|620.8|618.4|0
1649752480000|2022-04-12 08:34:40|620.58|618.18|620.8|618.4|620.8|618.4|620.58|618.18|0
1649752490000|2022-04-12 08:34:50|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1649752500000|2022-04-12 08:35:00|620.48|618.08|620.36|617.96|620.48|618.08|620.36|617.96|0
1649752510000|2022-04-12 08:35:10|620.14|617.74|619.92|617.52|620.14|617.74|619.92|617.52|0
1649752520000|2022-04-12 08:35:20|620.14|617.74|620.04|617.64|620.14|617.74|619.92|617.52|0
1649752530000|2022-04-12 08:35:30|619.92|617.52|620.14|617.74|620.14|617.74|619.92|617.52|0
1649752540000|2022-04-12 08:35:40|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1649752550000|2022-04-12 08:35:50|619.92|617.52|619.7|617.3|619.92|617.52|619.7|617.3|0
1649752560000|2022-04-12 08:36:00|619.48|617.08|619.26|616.86|619.48|617.08|619.26|616.86|0
1649752570000|2022-04-12 08:36:10|619.48|617.08|619.48|617.08|619.48|617.08|619.48|617.08|0
1649752580000|2022-04-12 08:36:20|619.7|617.3|619.7|617.3|619.81|617.41|619.7|617.3|0
1649752590000|2022-04-12 08:36:30|619.48|617.08|619.48|617.08|619.48|617.08|619.48|617.08|0
1649752600000|2022-04-12 08:36:40|619.26|616.86|618.6|616.2|619.26|616.86|618.6|616.2|0
1649752610000|2022-04-12 08:36:50|618.27|615.87|617.94|615.54|618.27|615.87|617.94|615.54|0
1649752620000|2022-04-12 08:37:00|617.5|615.1|617.5|615.1|617.5|615.1|617.5|615.1|0
1649752630000|2022-04-12 08:37:10|617.28|614.88|617.72|615.32|617.72|615.32|617.28|614.88|0
1649752640000|2022-04-12 08:37:20|617.28|614.88|617.5|615.1|617.5|615.1|617.28|614.88|0
1649752650000|2022-04-12 08:37:30|617.05|614.65|617.28|614.88|617.5|615.1|617.05|614.65|0
1649752660000|2022-04-12 08:37:40|617.72|615.32|617.5|615.1|617.72|615.32|617.5|615.1|0
1649752670000|2022-04-12 08:37:50|617.27|614.87|617.5|615.1|617.5|615.1|617.27|614.87|0
1649752680000|2022-04-12 08:38:00|617.72|615.32|617.27|614.87|617.72|615.32|617.27|614.87|0
1649752690000|2022-04-12 08:38:10|617.5|615.1|617.61|615.21|617.61|615.21|617.5|615.1|0
1649752700000|2022-04-12 08:38:20|617.72|615.32|617.94|615.54|617.94|615.54|617.5|615.1|0
1649752710000|2022-04-12 08:38:30|617.72|615.32|617.72|615.32|617.72|615.32|617.5|615.1|0
1649752720000|2022-04-12 08:38:40|617.61|615.21|617.94|615.54|617.94|615.54|617.61|615.21|0
1649752730000|2022-04-12 08:38:50|618.16|615.76|617.94|615.54|618.16|615.76|617.94|615.54|0
1649752740000|2022-04-12 08:39:00|618.16|615.76|617.72|615.32|618.16|615.76|617.72|615.32|0
1649752750000|2022-04-12 08:39:10|617.5|615.1|617.49|615.09|617.5|615.1|617.27|614.87|0
1649752760000|2022-04-12 08:39:20|617.39|614.99|617.49|615.09|617.49|615.09|617.27|614.87|0
1649752780000|2022-04-12 08:39:40|617.39|614.99|617.39|614.99|617.39|614.99|617.39|614.99|0
1649752790000|2022-04-12 08:39:50|617.72|615.32|617.94|615.54|617.94|615.54|617.72|615.32|0
1649752800000|2022-04-12 08:40:00|617.72|615.32|617.49|615.09|617.72|615.32|617.49|615.09|0
1649752810000|2022-04-12 08:40:10|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1649752820000|2022-04-12 08:40:20|617.49|615.09|616.83|614.43|617.49|615.09|616.83|614.43|0
1649752830000|2022-04-12 08:40:30|617.27|614.87|617.61|615.21|617.61|615.21|617.27|614.87|0
1649752840000|2022-04-12 08:40:40|617.49|615.09|617.83|615.43|617.83|615.43|617.49|615.09|0
1649752850000|2022-04-12 08:40:50|617.71|615.31|617.39|614.99|617.71|615.31|617.27|614.87|0
1649752860000|2022-04-12 08:41:00|617.49|615.09|617.05|614.65|617.49|615.09|617.05|614.65|0
1649752870000|2022-04-12 08:41:10|617.27|614.87|617.27|614.87|617.49|615.09|617.27|614.87|0
1649752880000|2022-04-12 08:41:20|617.39|614.99|617.71|615.31|617.71|615.31|617.39|614.99|0
1649752890000|2022-04-12 08:41:30|617.49|615.09|617.49|615.09|617.71|615.31|617.49|615.09|0
1649752900000|2022-04-12 08:41:40|617.71|615.31|617.61|615.21|617.71|615.31|617.61|615.21|0
1649752910000|2022-04-12 08:41:50|617.27|614.87|617.17|614.77|617.27|614.87|617.05|614.65|0
1649752920000|2022-04-12 08:42:00|617.27|614.87|617.05|614.65|617.27|614.87|617.05|614.65|0
1649752930000|2022-04-12 08:42:10|616.61|614.21|616.39|613.99|616.61|614.21|616.39|613.99|0
1649752940000|2022-04-12 08:42:20|616.17|613.77|617.05|614.65|617.27|614.87|616.17|613.77|0
1649752950000|2022-04-12 08:42:30|617.27|614.87|617.05|614.65|617.27|614.87|617.05|614.65|0
1649752960000|2022-04-12 08:42:40|617.27|614.87|617.05|614.65|617.27|614.87|617.05|614.65|0
1649752970000|2022-04-12 08:42:50|617.17|614.77|617.27|614.87|617.27|614.87|617.17|614.77|0
1649752980000|2022-04-12 08:43:00|617.05|614.65|617.27|614.87|617.27|614.87|617.05|614.65|0
1649752990000|2022-04-12 08:43:10|617.05|614.65|617.27|614.87|617.27|614.87|617.05|614.65|0
1649753000000|2022-04-12 08:43:20|617.05|614.65|617.05|614.65|617.05|614.65|617.05|614.65|0
1649753010000|2022-04-12 08:43:30|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1649753020000|2022-04-12 08:43:40|617.17|614.77|617.27|614.87|617.39|614.99|617.17|614.77|0
1649753030000|2022-04-12 08:43:50|617.49|615.09|617.49|615.09|617.49|615.09|617.49|615.09|0
1649753040000|2022-04-12 08:44:00|617.39|614.99|617.71|615.31|617.71|615.31|617.27|614.87|0
1649753050000|2022-04-12 08:44:10|617.93|615.53|617.71|615.31|617.93|615.53|617.71|615.31|0
1649753060000|2022-04-12 08:44:20|617.49|615.09|617.49|615.09|617.49|615.09|617.27|614.87|0
1649753070000|2022-04-12 08:44:30|617.71|615.31|617.71|615.31|617.71|615.31|617.61|615.21|0
1649753080000|2022-04-12 08:44:40|617.83|615.43|617.71|615.31|617.83|615.43|617.71|615.31|0
1649753090000|2022-04-12 08:44:50|617.83|615.43|617.61|615.21|617.83|615.43|617.61|615.21|0
1649753100000|2022-04-12 08:45:00|617.49|615.09|617.83|615.43|617.83|615.43|617.05|614.65|0
1649753110000|2022-04-12 08:45:10|617.71|615.31|617.71|615.31|617.83|615.43|617.71|615.31|0
1649753120000|2022-04-12 08:45:20|618.15|615.75|618.05|615.65|618.15|615.75|617.93|615.53|0
1649753130000|2022-04-12 08:45:30|617.93|615.53|617.93|615.53|617.93|615.53|617.93|615.53|0
1649753150000|2022-04-12 08:45:50|617.71|615.31|617.61|615.21|617.71|615.31|617.61|615.21|0
1649753160000|2022-04-12 08:46:00|617.71|615.31|617.71|615.31|617.83|615.43|617.71|615.31|0
1649753170000|2022-04-12 08:46:10|617.39|614.99|617.05|614.65|617.49|615.09|617.05|614.65|0
1649753180000|2022-04-12 08:46:20|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1649753190000|2022-04-12 08:46:30|617.71|615.31|617.83|615.43|617.83|615.43|617.71|615.31|0
1649753200000|2022-04-12 08:46:40|617.71|615.31|617.93|615.53|617.93|615.53|617.71|615.31|0
1649753210000|2022-04-12 08:46:50|617.71|615.31|617.93|615.53|617.93|615.53|617.71|615.31|0
1649753220000|2022-04-12 08:47:00|617.05|614.65|616.17|613.77|617.05|614.65|616.17|613.77|0
1649753230000|2022-04-12 08:47:10|615.29|612.89|615.07|612.67|615.29|612.89|615.07|612.67|0
1649753240000|2022-04-12 08:47:20|615.19|612.79|615.29|612.89|615.29|612.89|615.19|612.79|0
1649753250000|2022-04-12 08:47:30|615.19|612.79|615.07|612.67|615.19|612.79|615.07|612.67|0
1649753260000|2022-04-12 08:47:40|615.29|612.89|615.51|613.11|615.51|613.11|615.29|612.89|0
1649753270000|2022-04-12 08:47:50|615.29|612.89|615.07|612.67|615.29|612.89|615.07|612.67|0
1649753280000|2022-04-12 08:48:00|615.29|612.89|615.29|612.89|615.51|613.11|615.29|612.89|0
1649753290000|2022-04-12 08:48:10|615.41|613.01|615.29|612.89|615.41|613.01|615.07|612.67|0
1649753300000|2022-04-12 08:48:20|615.51|613.11|615.95|613.55|615.95|613.55|615.51|613.11|0
1649753310000|2022-04-12 08:48:30|616.17|613.77|615.95|613.55|616.17|613.77|615.95|613.55|0
1649753320000|2022-04-12 08:48:40|615.85|613.45|615.95|613.55|615.95|613.55|615.85|613.45|0
1649753330000|2022-04-12 08:48:50|615.73|613.33|615.95|613.55|615.95|613.55|615.73|613.33|0
1649753340000|2022-04-12 08:49:00|616.17|613.77|616.17|613.77|616.39|613.99|616.17|613.77|0
1649753350000|2022-04-12 08:49:10|616.29|613.89|616.17|613.77|616.29|613.89|616.17|613.77|0
1649753360000|2022-04-12 08:49:20|616.39|613.99|616.61|614.21|616.73|614.33|616.39|613.99|0
1649753380000|2022-04-12 08:49:40|616.83|614.43|616.83|614.43|616.83|614.43|616.83|614.43|0
1649753390000|2022-04-12 08:49:50|616.61|614.21|616.39|613.99|616.61|614.21|616.39|613.99|0
1649753400000|2022-04-12 08:50:00|616.61|614.21|615.73|613.33|616.61|614.21|615.73|613.33|0
1649753410000|2022-04-12 08:50:10|615.95|613.55|615.95|613.55|615.95|613.55|615.95|613.55|0
1649753420000|2022-04-12 08:50:20|616.17|613.77|616.17|613.77|616.17|613.77|616.17|613.77|0
1649753430000|2022-04-12 08:50:30|616.39|613.99|616.17|613.77|616.39|613.99|616.17|613.77|0
1649753440000|2022-04-12 08:50:40|615.95|613.55|615.85|613.45|615.95|613.55|615.85|613.45|0
1649753450000|2022-04-12 08:50:50|615.95|613.55|615.85|613.45|615.95|613.55|615.73|613.33|0
1649753460000|2022-04-12 08:51:00|615.73|613.33|615.95|613.55|615.95|613.55|615.73|613.33|0
1649753470000|2022-04-12 08:51:10|615.85|613.45|615.95|613.55|615.95|613.55|615.85|613.45|0
1649753480000|2022-04-12 08:51:20|615.85|613.45|615.73|613.33|615.95|613.55|615.73|613.33|0
1649753490000|2022-04-12 08:51:30|615.63|613.23|614.85|612.45|615.63|613.23|614.85|612.45|0
1649753500000|2022-04-12 08:51:40|615.07|612.67|615.29|612.89|615.29|612.89|615.07|612.67|0
1649753510000|2022-04-12 08:51:50|615.19|612.79|615.29|612.89|615.29|612.89|615.07|612.67|0
1649753520000|2022-04-12 08:52:00|615.07|612.67|615.07|612.67|615.07|612.67|614.85|612.45|0
1649753530000|2022-04-12 08:52:10|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1649753540000|2022-04-12 08:52:20|614.85|612.45|614.63|612.23|614.85|612.45|614.63|612.23|0
1649753550000|2022-04-12 08:52:30|614.41|612.01|614.41|612.01|614.41|612.01|614.41|612.01|0
1649753560000|2022-04-12 08:52:40|614.19|611.79|613.97|611.57|614.19|611.79|613.97|611.57|0
1649753570000|2022-04-12 08:52:50|614.09|611.69|613.97|611.57|614.09|611.69|613.97|611.57|0
1649753580000|2022-04-12 08:53:00|613.87|611.47|613.97|611.57|613.97|611.57|613.87|611.47|0
1649753590000|2022-04-12 08:53:10|614.19|611.79|614.19|611.79|614.19|611.79|614.19|611.79|0
1649753600000|2022-04-12 08:53:20|613.97|611.57|614.09|611.69|614.09|611.69|613.97|611.57|0
1649753610000|2022-04-12 08:53:30|613.97|611.57|614.19|611.79|614.19|611.79|613.97|611.57|0
1649753620000|2022-04-12 08:53:40|614.09|611.69|614.85|612.45|614.85|612.45|614.09|611.69|0
1649753650000|2022-04-12 08:54:10|614.96|612.56|615.07|612.67|615.07|612.67|614.96|612.56|0
1649753660000|2022-04-12 08:54:20|615.29|612.89|615.51|613.11|615.73|613.33|615.29|612.89|0
1649753670000|2022-04-12 08:54:30|614.41|612.01|613.97|611.57|614.41|612.01|613.97|611.57|0
1649753680000|2022-04-12 08:54:40|614.19|611.79|614.41|612.01|614.41|612.01|614.19|611.79|0
1649753690000|2022-04-12 08:54:50|614.63|612.23|614.63|612.23|614.85|612.45|614.63|612.23|0
1649753710000|2022-04-12 08:55:10|614.52|612.12|614.52|612.12|614.52|612.12|614.52|612.12|0
1649753720000|2022-04-12 08:55:20|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1649753730000|2022-04-12 08:55:30|614.3|611.9|614.41|612.01|614.41|612.01|614.3|611.9|0
1649753740000|2022-04-12 08:55:40|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1649753750000|2022-04-12 08:55:50|614.52|612.12|614.63|612.23|614.63|612.23|614.52|612.12|0
1649753760000|2022-04-12 08:56:00|614.85|612.45|614.85|612.45|614.85|612.45|614.85|612.45|0
1649753770000|2022-04-12 08:56:10|614.63|612.23|614.85|612.45|614.85|612.45|614.63|612.23|0
1649753780000|2022-04-12 08:56:20|614.74|612.34|614.74|612.34|614.74|612.34|614.63|612.23|0
1649753790000|2022-04-12 08:56:30|614.63|612.23|614.52|612.12|614.74|612.34|614.52|612.12|0
1649753800000|2022-04-12 08:56:40|614.63|612.23|614.52|612.12|614.63|612.23|614.41|612.01|0
1649753810000|2022-04-12 08:56:50|614.63|612.23|614.52|612.12|614.63|612.23|614.52|612.12|0
1649753820000|2022-04-12 08:57:00|614.63|612.23|614.52|612.12|614.63|612.23|614.41|612.01|0
1649753830000|2022-04-12 08:57:10|614.19|611.79|614.52|612.12|614.52|612.12|614.19|611.79|0
1649753840000|2022-04-12 08:57:20|614.41|612.01|614.41|612.01|614.41|612.01|614.41|612.01|0
1649753850000|2022-04-12 08:57:30|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1649753860000|2022-04-12 08:57:40|614.52|612.12|614.63|612.23|614.63|612.23|614.52|612.12|0
1649753870000|2022-04-12 08:57:50|614.74|612.34|614.85|612.45|614.85|612.45|614.63|612.23|0
1649753880000|2022-04-12 08:58:00|614.63|612.23|614.41|612.01|614.74|612.34|614.41|612.01|0
1649753890000|2022-04-12 08:58:10|614.19|611.79|614.41|612.01|614.41|612.01|614.19|611.79|0
1649753900000|2022-04-12 08:58:20|614.74|612.34|614.74|612.34|614.74|612.34|614.74|612.34|0
1649753910000|2022-04-12 08:58:30|614.85|612.45|614.63|612.23|614.85|612.45|614.63|612.23|0
1649753920000|2022-04-12 08:58:40|614.85|612.45|614.85|612.45|614.85|612.45|614.85|612.45|0
1649753930000|2022-04-12 08:58:50|614.74|612.34|614.96|612.56|614.96|612.56|614.74|612.34|0
1649753940000|2022-04-12 08:59:00|614.85|612.45|614.85|612.45|614.85|612.45|614.85|612.45|0
1649753950000|2022-04-12 08:59:10|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1649753960000|2022-04-12 08:59:20|615.29|612.89|615.51|613.11|615.51|613.11|615.29|612.89|0
1649753970000|2022-04-12 08:59:30|616.21|613.81|616.65|614.25|616.87|614.47|616.21|613.81|0
1649753980000|2022-04-12 08:59:40|616.43|614.03|614.93|612.53|616.65|614.25|614.93|612.53|0
1649753990000|2022-04-12 08:59:50|613.81|611.41|615.27|612.87|615.37|612.97|613.81|611.41|0
1649754000000|2022-04-12 09:00:00|615.94|613.54|616.16|613.76|616.16|613.76|615.94|613.54|0
1649754010000|2022-04-12 09:00:10|615.94|613.54|615.94|613.54|615.94|613.54|615.94|613.54|0
1649754020000|2022-04-12 09:00:20|615.72|613.32|615.72|613.32|615.72|613.32|615.72|613.32|0
1649754030000|2022-04-12 09:00:30|615.94|613.54|616.38|613.98|616.38|613.98|615.94|613.54|0
1649754040000|2022-04-12 09:00:40|616.16|613.76|616.38|613.98|616.6|614.2|616.16|613.76|0
1649754050000|2022-04-12 09:00:50|616.16|613.76|616.16|613.76|616.16|613.76|616.16|613.76|0
1649754060000|2022-04-12 09:01:00|615.94|613.54|616.38|613.98|616.38|613.98|615.94|613.54|0
1649754070000|2022-04-12 09:01:10|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1649754080000|2022-04-12 09:01:20|616.82|614.42|616.6|614.2|616.82|614.42|616.6|614.2|0
1649754090000|2022-04-12 09:01:30|616.82|614.42|616.72|614.32|616.82|614.42|616.6|614.2|0
1649754100000|2022-04-12 09:01:40|616.82|614.42|617.26|614.86|617.38|614.98|616.82|614.42|0
1649754110000|2022-04-12 09:01:50|617.49|615.09|616.82|614.42|617.49|615.09|616.82|614.42|0
1649754120000|2022-04-12 09:02:00|616.6|614.2|616.16|613.76|616.6|614.2|616.16|613.76|0
1649754130000|2022-04-12 09:02:10|615.94|613.54|615.72|613.32|615.94|613.54|615.72|613.32|0
1649754140000|2022-04-12 09:02:20|615.94|613.54|615.61|613.21|615.94|613.54|615.61|613.21|0
1649754150000|2022-04-12 09:02:30|615.5|613.1|615.61|613.21|615.72|613.32|615.5|613.1|0
1649754160000|2022-04-12 09:02:40|615.72|613.32|615.06|612.66|615.72|613.32|615.06|612.66|0
1649754180000|2022-04-12 09:03:00|615.17|612.77|615.5|613.1|615.72|613.32|615.17|612.77|0
1649754190000|2022-04-12 09:03:10|615.72|613.32|616.16|613.76|616.16|613.76|615.72|613.32|0
1649754200000|2022-04-12 09:03:20|616.05|613.65|615.94|613.54|616.05|613.65|615.94|613.54|0
1649754210000|2022-04-12 09:03:30|616.16|613.76|616.28|613.88|616.28|613.88|616.05|613.65|0
1649754220000|2022-04-12 09:03:40|616.82|614.42|616.6|614.2|616.82|614.42|616.6|614.2|0
1649754240000|2022-04-12 09:04:00|616.38|613.98|616.6|614.2|616.6|614.2|616.38|613.98|0
1649754250000|2022-04-12 09:04:10|616.82|614.42|616.6|614.2|616.82|614.42|616.6|614.2|0
1649754260000|2022-04-12 09:04:20|616.82|614.42|616.82|614.42|616.82|614.42|616.82|614.42|0
1649754270000|2022-04-12 09:04:30|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1649754280000|2022-04-12 09:04:40|617.21|614.81|616.54|614.14|617.21|614.81|616.54|614.14|0
1649754290000|2022-04-12 09:04:50|616.76|614.36|616.98|614.58|616.98|614.58|616.76|614.36|0
1649754300000|2022-04-12 09:05:00|617.2|614.8|617.2|614.8|617.2|614.8|616.98|614.58|0
1649754310000|2022-04-12 09:05:10|616.98|614.58|616.76|614.36|616.98|614.58|616.76|614.36|0
1649754320000|2022-04-12 09:05:20|616.98|614.58|616.98|614.58|616.98|614.58|616.76|614.36|0
1649754330000|2022-04-12 09:05:30|617.1|614.7|616.98|614.58|617.1|614.7|616.98|614.58|0
1649754340000|2022-04-12 09:05:40|616.88|614.48|616.88|614.48|616.88|614.48|616.88|614.48|0
1649754350000|2022-04-12 09:05:50|616.76|614.36|615.99|613.59|616.76|614.36|615.88|613.48|0
1649754360000|2022-04-12 09:06:00|615.88|613.48|616.32|613.92|616.32|613.92|615.88|613.48|0
1649754370000|2022-04-12 09:06:10|616.22|613.82|615.99|613.59|616.22|613.82|615.88|613.48|0
1649754380000|2022-04-12 09:06:20|615.88|613.48|615.66|613.26|615.88|613.48|615.66|613.26|0
1649754400000|2022-04-12 09:06:40|615.55|613.15|615.44|613.04|615.55|613.15|615.44|613.04|0
1649754410000|2022-04-12 09:06:50|615.55|613.15|615.44|613.04|615.66|613.26|615.44|613.04|0
1649754420000|2022-04-12 09:07:00|615.55|613.15|615.44|613.04|615.66|613.26|615.44|613.04|0
1649754430000|2022-04-12 09:07:10|615.55|613.15|615.44|613.04|615.55|613.15|615.44|613.04|0
1649754440000|2022-04-12 09:07:20|615.55|613.15|615.66|613.26|615.66|613.26|615.44|613.04|0
1649754450000|2022-04-12 09:07:30|615.55|613.15|615.55|613.15|615.55|613.15|615.55|613.15|0
1649754460000|2022-04-12 09:07:40|615.44|613.04|615.66|613.26|615.66|613.26|615.44|613.04|0
1649754470000|2022-04-12 09:07:50|615.55|613.15|615.22|612.82|615.55|613.15|615.22|612.82|0
1649754480000|2022-04-12 09:08:00|615.33|612.93|615.44|613.04|615.44|613.04|615.22|612.82|0
1649754490000|2022-04-12 09:08:10|615.22|612.82|615.33|612.93|615.33|612.93|615.22|612.82|0
1649754500000|2022-04-12 09:08:20|615.44|613.04|614.56|612.16|615.44|613.04|614.56|612.16|0
1649754510000|2022-04-12 09:08:30|614.23|611.83|614.11|611.71|614.23|611.83|614.11|611.71|0
1649754520000|2022-04-12 09:08:40|614.01|611.61|613.67|611.27|614.01|611.61|613.67|611.27|0
1649754530000|2022-04-12 09:08:50|613.89|611.49|613.89|611.49|613.89|611.49|613.67|611.27|0
1649754540000|2022-04-12 09:09:00|613.67|611.27|613.67|611.27|613.79|611.39|613.67|611.27|0
1649754550000|2022-04-12 09:09:10|613.79|611.39|613.67|611.27|613.79|611.39|613.67|611.27|0
1649754560000|2022-04-12 09:09:20|613.79|611.39|614.11|611.71|614.11|611.71|613.79|611.39|0
1649754570000|2022-04-12 09:09:30|614.23|611.83|614.34|611.94|614.34|611.94|614.23|611.83|0
1649754580000|2022-04-12 09:09:40|614.23|611.83|614.34|611.94|614.34|611.94|614.23|611.83|0
1649754590000|2022-04-12 09:09:50|614.45|612.05|614.45|612.05|614.56|612.16|614.45|612.05|0
1649754600000|2022-04-12 09:10:00|614.56|612.16|614.56|612.16|614.89|612.49|614.56|612.16|0
1649754620000|2022-04-12 09:10:20|614.33|611.93|614.33|611.93|614.45|612.05|614.33|611.93|0
1649754630000|2022-04-12 09:10:30|614.45|612.05|614.67|612.27|614.67|612.27|614.45|612.05|0
1649754640000|2022-04-12 09:10:40|614.56|612.16|614.56|612.16|614.56|612.16|614.45|612.05|0
1649754650000|2022-04-12 09:10:50|615|612.6|614.78|612.38|615|612.6|614.78|612.38|0
1649754660000|2022-04-12 09:11:00|615|612.6|615.11|612.71|615.11|612.71|615|612.6|0
1649754670000|2022-04-12 09:11:10|615|612.6|615.44|613.04|615.44|613.04|615|612.6|0
1649754680000|2022-04-12 09:11:20|615.66|613.26|615.66|613.26|615.66|613.26|615.66|613.26|0
1649754690000|2022-04-12 09:11:30|615.88|613.48|616.1|613.7|616.1|613.7|615.88|613.48|0
1649754700000|2022-04-12 09:11:40|615.99|613.59|616.32|613.92|616.32|613.92|615.99|613.59|0
1649754710000|2022-04-12 09:11:50|616.54|614.14|616.98|614.58|616.98|614.58|616.54|614.14|0
1649754720000|2022-04-12 09:12:00|617.2|614.8|617.65|615.25|617.65|615.25|617.2|614.8|0
1649754730000|2022-04-12 09:12:10|617.42|615.02|617.65|615.25|617.65|615.25|617.42|615.02|0
1649754740000|2022-04-12 09:12:20|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1649754750000|2022-04-12 09:12:30|617.65|615.25|618.31|615.91|618.31|615.91|617.65|615.25|0
1649754760000|2022-04-12 09:12:40|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1649754770000|2022-04-12 09:12:50|617.98|615.58|618.09|615.69|618.09|615.69|617.98|615.58|0
1649754780000|2022-04-12 09:13:00|618.31|615.91|618.09|615.69|618.53|616.13|618.09|615.69|0
1649754790000|2022-04-12 09:13:10|618.2|615.8|618.09|615.69|618.31|615.91|618.09|615.69|0
1649754800000|2022-04-12 09:13:20|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1649754810000|2022-04-12 09:13:30|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1649754830000|2022-04-12 09:13:50|617.87|615.47|617.98|615.58|617.98|615.58|617.87|615.47|0
1649754840000|2022-04-12 09:14:00|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1649754850000|2022-04-12 09:14:10|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1649754870000|2022-04-12 09:14:30|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1649754890000|2022-04-12 09:14:50|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1649754900000|2022-04-12 09:15:00|617.87|615.47|617.76|615.36|617.87|615.47|617.64|615.24|0
1649754910000|2022-04-12 09:15:10|617.87|615.47|618.09|615.69|618.09|615.69|617.87|615.47|0
1649754920000|2022-04-12 09:15:20|617.98|615.58|617.2|614.8|617.98|615.58|617.2|614.8|0
1649754930000|2022-04-12 09:15:30|616.76|614.36|616.98|614.58|616.98|614.58|616.54|614.14|0
1649754940000|2022-04-12 09:15:40|617.2|614.8|616.98|614.58|617.2|614.8|616.98|614.58|0
1649754950000|2022-04-12 09:15:50|616.76|614.36|616.98|614.58|616.98|614.58|616.76|614.36|0
1649754960000|2022-04-12 09:16:00|616.76|614.36|617.1|614.7|617.1|614.7|616.76|614.36|0
1649754970000|2022-04-12 09:16:10|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1649754980000|2022-04-12 09:16:20|617.2|614.8|616.54|614.14|617.2|614.8|616.54|614.14|0
1649754990000|2022-04-12 09:16:30|616.66|614.26|616.98|614.58|616.98|614.58|616.66|614.26|0
1649755000000|2022-04-12 09:16:40|617.2|614.8|617.42|615.02|617.42|615.02|617.2|614.8|0
1649755010000|2022-04-12 09:16:50|617.2|614.8|617.64|615.24|617.64|615.24|617.2|614.8|0
1649755020000|2022-04-12 09:17:00|617.87|615.47|617.64|615.24|617.87|615.47|617.64|615.24|0
1649755030000|2022-04-12 09:17:10|617.76|615.36|617.98|615.58|617.98|615.58|617.76|615.36|0
1649755040000|2022-04-12 09:17:20|618.09|615.69|618.31|615.91|618.31|615.91|617.87|615.47|0
1649755050000|2022-04-12 09:17:30|618.09|615.69|618.2|615.8|618.2|615.8|618.09|615.69|0
1649755060000|2022-04-12 09:17:40|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1649755070000|2022-04-12 09:17:50|618.53|616.13|618.75|616.35|618.75|616.35|618.53|616.13|0
1649755080000|2022-04-12 09:18:00|618.42|616.02|618.31|615.91|618.42|616.02|618.09|615.69|0
1649755090000|2022-04-12 09:18:10|618.53|616.13|618.31|615.91|618.53|616.13|618.31|615.91|0
1649755100000|2022-04-12 09:18:20|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1649755110000|2022-04-12 09:18:30|617.87|615.47|618.09|615.69|618.09|615.69|617.87|615.47|0
1649755130000|2022-04-12 09:18:50|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1649755140000|2022-04-12 09:19:00|617.76|615.36|617.86|615.46|617.86|615.46|617.76|615.36|0
1649755160000|2022-04-12 09:19:20|617.76|615.36|617.64|615.24|617.86|615.46|617.64|615.24|0
1649755170000|2022-04-12 09:19:30|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1649755180000|2022-04-12 09:19:40|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1649755190000|2022-04-12 09:19:50|617.42|615.02|617.2|614.8|617.42|615.02|617.2|614.8|0
1649755200000|2022-04-12 09:20:00|617.42|615.02|617.64|615.24|617.64|615.24|617.42|615.02|0
1649755210000|2022-04-12 09:20:10|617.42|615.02|617.64|615.24|617.64|615.24|617.42|615.02|0
1649755220000|2022-04-12 09:20:20|617.86|615.46|618.53|616.13|618.53|616.13|617.86|615.46|0
1649755230000|2022-04-12 09:20:30|618.42|616.02|618.53|616.13|618.53|616.13|618.42|616.02|0
1649755240000|2022-04-12 09:20:40|618.75|616.35|619.41|617.01|619.63|617.23|618.75|616.35|0
1649755250000|2022-04-12 09:20:50|619.19|616.79|619.41|617.01|619.41|617.01|619.19|616.79|0
1649755260000|2022-04-12 09:21:00|619.63|617.23|619.19|616.79|619.63|617.23|619.19|616.79|0
1649755270000|2022-04-12 09:21:10|619.31|616.91|619.31|616.91|619.31|616.91|619.31|616.91|0
1649755280000|2022-04-12 09:21:20|619.19|616.79|619.19|616.79|619.19|616.79|618.97|616.57|0
1649755290000|2022-04-12 09:21:30|618.97|616.57|618.75|616.35|618.97|616.57|618.53|616.13|0
1649755300000|2022-04-12 09:21:40|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1649755310000|2022-04-12 09:21:50|618.53|616.13|618.75|616.35|618.75|616.35|618.31|615.91|0
1649755320000|2022-04-12 09:22:00|618.64|616.24|618.75|616.35|618.75|616.35|618.53|616.13|0
1649755330000|2022-04-12 09:22:10|618.53|616.13|618.53|616.13|618.53|616.13|618.53|616.13|0
1649755340000|2022-04-12 09:22:20|618.31|615.91|618.53|616.13|618.53|616.13|618.31|615.91|0
1649755350000|2022-04-12 09:22:30|618.09|615.69|617.64|615.24|618.09|615.69|617.64|615.24|0
1649755360000|2022-04-12 09:22:40|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1649755370000|2022-04-12 09:22:50|617.32|614.92|617.42|615.02|617.42|615.02|617.32|614.92|0
1649755380000|2022-04-12 09:23:00|617.32|614.92|617.42|615.02|617.42|615.02|617.2|614.8|0
1649755390000|2022-04-12 09:23:10|617.32|614.92|617.2|614.8|617.42|615.02|617.2|614.8|0
1649755400000|2022-04-12 09:23:20|617.42|615.02|617.64|615.24|617.64|615.24|617.32|614.92|0
1649755410000|2022-04-12 09:23:30|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1649755420000|2022-04-12 09:23:40|617.1|614.7|617.1|614.7|617.1|614.7|617.1|614.7|0
1649755430000|2022-04-12 09:23:50|617.42|615.02|617.64|615.24|617.64|615.24|617.42|615.02|0
1649755440000|2022-04-12 09:24:00|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1649755450000|2022-04-12 09:24:10|617.64|615.24|617.64|615.24|617.86|615.46|617.64|615.24|0
1649755470000|2022-04-12 09:24:30|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1649755480000|2022-04-12 09:24:40|618.08|615.68|617.86|615.46|618.08|615.68|617.86|615.46|0
1649755490000|2022-04-12 09:24:50|617.76|615.36|617.64|615.24|617.76|615.36|617.64|615.24|0
1649755500000|2022-04-12 09:25:00|617.86|615.46|617.64|615.24|617.86|615.46|617.64|615.24|0
1649755520000|2022-04-12 09:25:20|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1649755530000|2022-04-12 09:25:30|618.08|615.68|618.08|615.68|618.08|615.68|617.98|615.58|0
1649755540000|2022-04-12 09:25:40|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1649755550000|2022-04-12 09:25:50|618.08|615.68|618.08|615.68|618.08|615.68|618.08|615.68|0
1649755560000|2022-04-12 09:26:00|618.31|615.91|618.08|615.68|618.31|615.91|618.08|615.68|0
1649755570000|2022-04-12 09:26:10|618.2|615.8|617.2|614.8|618.31|615.91|617.2|614.8|0
1649755580000|2022-04-12 09:26:20|616.98|614.58|617.2|614.8|617.2|614.8|616.98|614.58|0
1649755590000|2022-04-12 09:26:30|617.42|615.02|617.2|614.8|617.42|615.02|617.2|614.8|0
1649755600000|2022-04-12 09:26:40|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1649755610000|2022-04-12 09:26:50|617.09|614.69|617.86|615.46|617.86|615.46|617.09|614.69|0
1649755620000|2022-04-12 09:27:00|617.98|615.58|617.86|615.46|618.08|615.68|617.86|615.46|0
1649755630000|2022-04-12 09:27:10|618.08|615.68|617.64|615.24|618.08|615.68|617.64|615.24|0
1649755640000|2022-04-12 09:27:20|617.86|615.46|617.42|615.02|617.86|615.46|617.42|615.02|0
1649755650000|2022-04-12 09:27:30|617.64|615.24|617.2|614.8|617.64|615.24|617.2|614.8|0
1649755660000|2022-04-12 09:27:40|617.32|614.92|617.2|614.8|617.32|614.92|617.2|614.8|0
1649755670000|2022-04-12 09:27:50|616.98|614.58|617.09|614.69|617.09|614.69|616.98|614.58|0
1649755680000|2022-04-12 09:28:00|617.2|614.8|616.76|614.36|617.2|614.8|616.76|614.36|0
1649755690000|2022-04-12 09:28:10|616.87|614.47|616.54|614.14|616.87|614.47|616.54|614.14|0
1649755700000|2022-04-12 09:28:20|615.77|613.37|615.65|613.25|615.88|613.48|615.65|613.25|0
1649755710000|2022-04-12 09:28:30|615.88|613.48|615.88|613.48|615.88|613.48|615.88|613.48|0
1649755720000|2022-04-12 09:28:40|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1649755730000|2022-04-12 09:28:50|615.55|613.15|615.43|613.03|615.55|613.15|615.43|613.03|0
1649755740000|2022-04-12 09:29:00|615.65|613.25|615.77|613.37|615.88|613.48|615.65|613.25|0
1649755750000|2022-04-12 09:29:10|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1649755760000|2022-04-12 09:29:20|615.43|613.03|615.88|613.48|615.99|613.59|615.43|613.03|0
1649755770000|2022-04-12 09:29:30|615.65|613.25|615.88|613.48|615.88|613.48|615.65|613.25|0
1649755780000|2022-04-12 09:29:40|616.1|613.7|616.32|613.92|616.32|613.92|615.88|613.48|0
1649755790000|2022-04-12 09:29:50|616.1|613.7|615.88|613.48|616.1|613.7|615.88|613.48|0
1649755800000|2022-04-12 09:30:00|616.1|613.7|615.65|613.25|616.1|613.7|615.65|613.25|0
1649755810000|2022-04-12 09:30:10|615.43|613.03|615.21|612.81|615.43|613.03|615.21|612.81|0
1649755820000|2022-04-12 09:30:20|615.43|613.03|615.65|613.25|615.65|613.25|615.43|613.03|0
1649755830000|2022-04-12 09:30:30|615.55|613.15|615.65|613.25|615.65|613.25|615.55|613.15|0
1649755840000|2022-04-12 09:30:40|615.88|613.48|615.88|613.48|615.99|613.59|615.88|613.48|0
1649755850000|2022-04-12 09:30:50|615.77|613.37|615.77|613.37|615.77|613.37|615.65|613.25|0
1649755860000|2022-04-12 09:31:00|615.88|613.48|616.54|614.14|616.54|614.14|615.88|613.48|0
1649755870000|2022-04-12 09:31:10|616.43|614.03|616.54|614.14|616.65|614.25|616.43|614.03|0
1649755880000|2022-04-12 09:31:20|616.65|614.25|616.32|613.92|616.65|614.25|616.32|613.92|0
1649755890000|2022-04-12 09:31:30|616.54|614.14|616.54|614.14|616.54|614.14|616.54|614.14|0
1649755900000|2022-04-12 09:31:40|616.76|614.36|616.76|614.36|616.76|614.36|616.76|614.36|0
1649755910000|2022-04-12 09:31:50|616.54|614.14|615.65|613.25|616.54|614.14|615.65|613.25|0
1649755920000|2022-04-12 09:32:00|615.55|613.15|615.43|613.03|615.65|613.25|615.43|613.03|0
1649755930000|2022-04-12 09:32:10|614.67|612.27|614.11|611.71|614.67|612.27|614.11|611.71|0
1649755940000|2022-04-12 09:32:20|613.89|611.49|614.11|611.71|614.11|611.71|613.67|611.27|0
1649755950000|2022-04-12 09:32:30|614.22|611.82|614.55|612.15|614.55|612.15|614.11|611.71|0
1649755960000|2022-04-12 09:32:40|614.33|611.93|614.33|611.93|614.33|611.93|614.11|611.71|0
1649755970000|2022-04-12 09:32:50|614.45|612.05|614.67|612.27|614.67|612.27|614.45|612.05|0
1649755980000|2022-04-12 09:33:00|614.55|612.15|614.77|612.37|614.77|612.37|614.45|612.05|0
1649755990000|2022-04-12 09:33:10|614.99|612.59|615.21|612.81|615.21|612.81|614.99|612.59|0
1649756000000|2022-04-12 09:33:20|614.99|612.59|615.21|612.81|615.21|612.81|614.99|612.59|0
1649756010000|2022-04-12 09:33:30|615.43|613.03|615.21|612.81|615.43|613.03|615.21|612.81|0
1649756020000|2022-04-12 09:33:40|615.33|612.93|615.43|613.03|615.43|613.03|615.33|612.93|0
1649756040000|2022-04-12 09:34:00|615.21|612.81|615.21|612.81|615.21|612.81|615.21|612.81|0
1649756050000|2022-04-12 09:34:10|615.43|613.03|615.43|613.03|615.55|613.15|615.43|613.03|0
1649756060000|2022-04-12 09:34:20|615.21|612.81|614.99|612.59|615.21|612.81|614.99|612.59|0
1649756070000|2022-04-12 09:34:30|615.21|612.81|615.21|612.81|615.21|612.81|615.21|612.81|0
1649756080000|2022-04-12 09:34:40|614.99|612.59|615.43|613.03|615.43|613.03|614.99|612.59|0
1649756090000|2022-04-12 09:34:50|615.21|612.81|615.21|612.81|615.43|613.03|615.21|612.81|0
1649756100000|2022-04-12 09:35:00|615.11|612.71|614.99|612.59|615.11|612.71|614.99|612.59|0
1649756110000|2022-04-12 09:35:10|615.21|612.81|615.43|613.03|615.43|613.03|614.99|612.59|0
1649756120000|2022-04-12 09:35:20|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1649756130000|2022-04-12 09:35:30|615.77|613.37|615.77|613.37|615.77|613.37|615.77|613.37|0
1649756140000|2022-04-12 09:35:40|615.65|613.25|615.87|613.47|615.87|613.47|615.65|613.25|0
1649756150000|2022-04-12 09:35:50|615.65|613.25|615.43|613.03|615.65|613.25|615.43|613.03|0
1649756160000|2022-04-12 09:36:00|615.21|612.81|615.43|613.03|615.43|613.03|615.21|612.81|0
1649756170000|2022-04-12 09:36:10|615.21|612.81|614.99|612.59|615.21|612.81|614.99|612.59|0
1649756180000|2022-04-12 09:36:20|614.77|612.37|614.77|612.37|614.77|612.37|614.77|612.37|0
1649756200000|2022-04-12 09:36:40|614.99|612.59|614.55|612.15|614.99|612.59|614.55|612.15|0
1649756210000|2022-04-12 09:36:50|614.33|611.93|614.33|611.93|614.33|611.93|614.33|611.93|0
1649756220000|2022-04-12 09:37:00|614.55|612.15|614.55|612.15|614.55|612.15|614.44|612.04|0
1649756230000|2022-04-12 09:37:10|614.66|612.26|614.77|612.37|614.77|612.37|614.66|612.26|0
1649756240000|2022-04-12 09:37:20|614.55|612.15|614.55|612.15|614.77|612.37|614.55|612.15|0
1649756250000|2022-04-12 09:37:30|614.77|612.37|615.11|612.71|615.11|612.71|614.77|612.37|0
1649756260000|2022-04-12 09:37:40|615.21|612.81|614.99|612.59|615.21|612.81|614.99|612.59|0
1649756270000|2022-04-12 09:37:50|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1649756290000|2022-04-12 09:38:10|614.33|611.93|613.45|611.05|614.33|611.93|613.45|611.05|0
1649756300000|2022-04-12 09:38:20|613.78|611.38|614.11|611.71|614.11|611.71|613.78|611.38|0
1649756310000|2022-04-12 09:38:30|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1649756320000|2022-04-12 09:38:40|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1649756330000|2022-04-12 09:38:50|614.55|612.15|614.33|611.93|614.55|612.15|614.33|611.93|0
1649756340000|2022-04-12 09:39:00|614.55|612.15|614.55|612.15|614.66|612.26|614.55|612.15|0
1649756350000|2022-04-12 09:39:10|614.44|612.04|613.89|611.49|614.44|612.04|613.89|611.49|0
1649756360000|2022-04-12 09:39:20|613.67|611.27|613.89|611.49|613.89|611.49|613.67|611.27|0
1649756370000|2022-04-12 09:39:30|613.78|611.38|613.89|611.49|613.89|611.49|613.78|611.38|0
1649756380000|2022-04-12 09:39:40|614.11|611.71|614.33|611.93|614.33|611.93|614.11|611.71|0
1649756390000|2022-04-12 09:39:50|614.22|611.82|614.11|611.71|614.33|611.93|614.11|611.71|0
1649756400000|2022-04-12 09:40:00|614|611.6|614|611.6|614|611.6|614|611.6|0
1649756410000|2022-04-12 09:40:10|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1649756420000|2022-04-12 09:40:20|613.67|611.27|613.23|610.83|613.67|611.27|613.23|610.83|0
1649756430000|2022-04-12 09:40:30|613.67|611.27|613.67|611.27|613.89|611.49|613.67|611.27|0
1649756440000|2022-04-12 09:40:40|613.45|611.05|613.89|611.49|613.89|611.49|613.45|611.05|0
1649756450000|2022-04-12 09:40:50|613.67|611.27|613.45|611.05|613.67|611.27|613.45|611.05|0
1649756460000|2022-04-12 09:41:00|613.67|611.27|613.56|611.16|613.67|611.27|613.56|611.16|0
1649756470000|2022-04-12 09:41:10|613.67|611.27|613.67|611.27|613.67|611.27|613.67|611.27|0
1649756480000|2022-04-12 09:41:20|613.89|611.49|613.67|611.27|613.89|611.49|613.67|611.27|0
1649756490000|2022-04-12 09:41:30|613.89|611.49|613.89|611.49|613.89|611.49|613.78|611.38|0
1649756500000|2022-04-12 09:41:40|613.45|611.05|613.45|611.05|613.45|611.05|613.34|610.94|0
1649756520000|2022-04-12 09:42:00|613.67|611.27|614.11|611.71|614.11|611.71|613.67|611.27|0
1649756530000|2022-04-12 09:42:10|614|611.6|614.11|611.71|614.11|611.71|613.89|611.49|0
1649756540000|2022-04-12 09:42:20|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1649756550000|2022-04-12 09:42:30|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1649756570000|2022-04-12 09:42:50|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1649756580000|2022-04-12 09:43:00|614.11|611.71|613.89|611.49|614.11|611.71|613.89|611.49|0
1649756600000|2022-04-12 09:43:20|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1649756610000|2022-04-12 09:43:30|613.89|611.49|613.89|611.49|613.89|611.49|613.78|611.38|0
1649756620000|2022-04-12 09:43:40|613.78|611.38|613.67|611.27|613.78|611.38|613.67|611.27|0
1649756650000|2022-04-12 09:44:10|613.23|610.83|613.67|611.27|613.67|611.27|613.23|610.83|0
1649756660000|2022-04-12 09:44:20|613.56|611.16|613.45|611.05|613.56|611.16|613.45|611.05|0
1649756670000|2022-04-12 09:44:30|613.23|610.83|613.23|610.83|613.23|610.83|613.23|610.83|0
1649756680000|2022-04-12 09:44:40|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1649756690000|2022-04-12 09:44:50|613.23|610.83|613.01|610.61|613.23|610.83|613.01|610.61|0
1649756700000|2022-04-12 09:45:00|612.79|610.39|612.34|609.94|612.79|610.39|612.34|609.94|0
1649756710000|2022-04-12 09:45:10|612.24|609.84|613.23|610.83|613.23|610.83|612.24|609.84|0
1649756720000|2022-04-12 09:45:20|613.45|611.05|613.34|610.94|613.45|611.05|613.34|610.94|0
1649756730000|2022-04-12 09:45:30|613.67|611.27|613.89|611.49|614.11|611.71|613.67|611.27|0
1649756740000|2022-04-12 09:45:40|613.78|611.38|613.01|610.61|613.78|611.38|613.01|610.61|0
1649756750000|2022-04-12 09:45:50|612.79|610.39|612.56|610.16|612.79|610.39|612.56|610.16|0
1649756760000|2022-04-12 09:46:00|612.79|610.39|613.01|610.61|613.01|610.61|612.79|610.39|0
1649756770000|2022-04-12 09:46:10|612.79|610.39|613.01|610.61|613.01|610.61|612.79|610.39|0
1649756780000|2022-04-12 09:46:20|613.23|610.83|613.23|610.83|613.23|610.83|613.23|610.83|0
1649756790000|2022-04-12 09:46:30|613.45|611.05|613.45|611.05|613.45|611.05|613.23|610.83|0
1649756800000|2022-04-12 09:46:40|613.67|611.27|613.67|611.27|613.89|611.49|613.67|611.27|0
1649756810000|2022-04-12 09:46:50|613.45|611.05|613.45|611.05|613.45|611.05|613.45|611.05|0
1649756820000|2022-04-12 09:47:00|613.67|611.27|613.23|610.83|613.67|611.27|613.23|610.83|0
1649756830000|2022-04-12 09:47:10|613.34|610.94|613.67|611.27|613.67|611.27|613.23|610.83|0
1649756840000|2022-04-12 09:47:20|613.78|611.38|613.67|611.27|613.78|611.38|613.67|611.27|0
1649756850000|2022-04-12 09:47:30|613.56|611.16|614.11|611.71|614.11|611.71|613.56|611.16|0
1649756860000|2022-04-12 09:47:40|614|611.6|614.11|611.71|614.11|611.71|614|611.6|0
1649756870000|2022-04-12 09:47:50|614.22|611.82|614.22|611.82|614.22|611.82|614.22|611.82|0
1649756880000|2022-04-12 09:48:00|614.33|611.93|614.22|611.82|614.33|611.93|614.22|611.82|0
1649756890000|2022-04-12 09:48:10|614.33|611.93|614.33|611.93|614.33|611.93|614.11|611.71|0
1649756900000|2022-04-12 09:48:20|613.89|611.49|614.33|611.93|614.33|611.93|613.89|611.49|0
1649756910000|2022-04-12 09:48:30|614.55|612.15|614.77|612.37|614.99|612.59|614.55|612.15|0
1649756920000|2022-04-12 09:48:40|614.99|612.59|614.99|612.59|614.99|612.59|614.99|612.59|0
1649756940000|2022-04-12 09:49:00|614.88|612.48|614.99|612.59|614.99|612.59|614.88|612.48|0
1649756950000|2022-04-12 09:49:10|615.21|612.81|615.21|612.81|615.21|612.81|614.99|612.59|0
1649756970000|2022-04-12 09:49:30|614.99|612.59|614.99|612.59|614.99|612.59|614.99|612.59|0
1649756980000|2022-04-12 09:49:40|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1649756990000|2022-04-12 09:49:50|614.44|612.04|614.77|612.37|614.77|612.37|614.44|612.04|0
1649757000000|2022-04-12 09:50:00|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1649757010000|2022-04-12 09:50:10|614.55|612.15|614.55|612.15|614.55|612.15|614|611.6|0
1649757020000|2022-04-12 09:50:20|614.33|611.93|613.45|611.05|614.33|611.93|613.45|611.05|0
1649757030000|2022-04-12 09:50:30|613.34|610.94|613.45|611.05|613.45|611.05|613.34|610.94|0
1649757040000|2022-04-12 09:50:40|613.34|610.94|613|610.6|613.34|610.94|613|610.6|0
1649757050000|2022-04-12 09:50:50|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1649757060000|2022-04-12 09:51:00|613|610.6|612.78|610.38|613|610.6|612.78|610.38|0
1649757070000|2022-04-12 09:51:10|613|610.6|613|610.6|613|610.6|613|610.6|0
1649757080000|2022-04-12 09:51:20|612.78|610.38|613|610.6|613|610.6|612.78|610.38|0
1649757090000|2022-04-12 09:51:30|612.9|610.5|612.78|610.38|612.9|610.5|612.78|610.38|0
1649757100000|2022-04-12 09:51:40|612.9|610.5|613.22|610.82|613.22|610.82|612.9|610.5|0
1649757110000|2022-04-12 09:51:50|613|610.6|613.45|611.05|613.45|611.05|613|610.6|0
1649757120000|2022-04-12 09:52:00|613.67|611.27|613.34|610.94|613.67|611.27|613.34|610.94|0
1649757130000|2022-04-12 09:52:10|613.44|611.04|613.22|610.82|613.44|611.04|613.22|610.82|0
1649757140000|2022-04-12 09:52:20|613.34|610.94|613.44|611.04|613.44|611.04|613.34|610.94|0
1649757150000|2022-04-12 09:52:30|613.34|610.94|613.44|611.04|613.56|611.16|613.34|610.94|0
1649757160000|2022-04-12 09:52:40|613.56|611.16|613.22|610.82|613.67|611.27|613.22|610.82|0
1649757170000|2022-04-12 09:52:50|613|610.6|613.22|610.82|613.22|610.82|613|610.6|0
1649757180000|2022-04-12 09:53:00|613.12|610.72|613|610.6|613.12|610.72|613|610.6|0
1649757190000|2022-04-12 09:53:10|612.9|610.5|613|610.6|613|610.6|612.9|610.5|0
1649757200000|2022-04-12 09:53:20|612.78|610.38|612.78|610.38|612.78|610.38|612.78|610.38|0
1649757210000|2022-04-12 09:53:30|612.9|610.5|613|610.6|613|610.6|612.9|610.5|0
1649757220000|2022-04-12 09:53:40|612.78|610.38|612.78|610.38|612.78|610.38|612.78|610.38|0
1649757230000|2022-04-12 09:53:50|612.68|610.28|612.56|610.16|612.68|610.28|612.56|610.16|0
1649757240000|2022-04-12 09:54:00|612.34|609.94|612.56|610.16|612.56|610.16|612.34|609.94|0
1649757250000|2022-04-12 09:54:10|612.78|610.38|612.56|610.16|612.78|610.38|612.56|610.16|0
1649757260000|2022-04-12 09:54:20|612.78|610.38|612.78|610.38|612.78|610.38|612.78|610.38|0
1649757270000|2022-04-12 09:54:30|612.68|610.28|612.68|610.28|612.68|610.28|612.68|610.28|0
1649757280000|2022-04-12 09:54:40|612.78|610.38|612.12|609.72|612.78|610.38|612.12|609.72|0
1649757290000|2022-04-12 09:54:50|611.46|609.06|611.24|608.84|611.46|609.06|611.24|608.84|0
1649757300000|2022-04-12 09:55:00|611.46|609.06|611.46|609.06|611.46|609.06|611.46|609.06|0
1649757310000|2022-04-12 09:55:10|611.68|609.28|611.46|609.06|611.68|609.28|611.46|609.06|0
1649757320000|2022-04-12 09:55:20|611.36|608.96|611.68|609.28|611.9|609.5|611.24|608.84|0
1649757330000|2022-04-12 09:55:30|611.58|609.18|612.56|610.16|612.56|610.16|611.58|609.18|0
1649757340000|2022-04-12 09:55:40|612.34|609.94|612.34|609.94|612.34|609.94|612.34|609.94|0
1649757350000|2022-04-12 09:55:50|612.46|610.06|612.34|609.94|612.46|610.06|612.34|609.94|0
1649757370000|2022-04-12 09:56:10|612.46|610.06|612.34|609.94|612.46|610.06|612.34|609.94|0
1649757380000|2022-04-12 09:56:20|612.56|610.16|612.34|609.94|612.56|610.16|612.34|609.94|0
1649757390000|2022-04-12 09:56:30|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1649757400000|2022-04-12 09:56:40|613|610.6|612.78|610.38|613|610.6|612.78|610.38|0
1649757410000|2022-04-12 09:56:50|613|610.6|613|610.6|613|610.6|613|610.6|0
1649757420000|2022-04-12 09:57:00|612.78|610.38|613.22|610.82|613.22|610.82|612.78|610.38|0
1649757430000|2022-04-12 09:57:10|613|610.6|613|610.6|613|610.6|613|610.6|0
1649757440000|2022-04-12 09:57:20|613.22|610.82|613.34|610.94|613.44|611.04|613.22|610.82|0
1649757450000|2022-04-12 09:57:30|613.22|610.82|613.22|610.82|613.44|611.04|613.22|610.82|0
1649757460000|2022-04-12 09:57:40|613|610.6|613|610.6|613.22|610.82|613|610.6|0
1649757470000|2022-04-12 09:57:50|612.34|609.94|611.9|609.5|612.34|609.94|611.9|609.5|0
1649757480000|2022-04-12 09:58:00|612.02|609.62|612.12|609.72|612.12|609.72|611.9|609.5|0
1649757490000|2022-04-12 09:58:10|611.9|609.5|611.9|609.5|612.02|609.62|611.9|609.5|0
1649757500000|2022-04-12 09:58:20|611.68|609.28|611.46|609.06|611.68|609.28|611.46|609.06|0
1649757510000|2022-04-12 09:58:30|611.68|609.28|611.02|608.62|611.68|609.28|611.02|608.62|0
1649757520000|2022-04-12 09:58:40|610.58|608.18|611.24|608.84|611.24|608.84|610.58|608.18|0
1649757530000|2022-04-12 09:58:50|611.02|608.62|611.24|608.84|611.24|608.84|611.02|608.62|0
1649757540000|2022-04-12 09:59:00|611.46|609.06|612.12|609.72|612.12|609.72|611.46|609.06|0
1649757550000|2022-04-12 09:59:10|612.34|609.94|612.56|610.16|612.56|610.16|612.34|609.94|0
1649757560000|2022-04-12 09:59:20|612.68|610.28|612.78|610.38|612.78|610.38|612.68|610.28|0
1649757570000|2022-04-12 09:59:30|613.22|610.82|613.44|611.04|613.44|611.04|613.22|610.82|0
1649757580000|2022-04-12 09:59:40|613.66|611.26|613.44|611.04|613.66|611.26|613.44|611.04|0
1649757590000|2022-04-12 09:59:50|613.22|610.82|613.44|611.04|613.44|611.04|613.22|610.82|0
1649757600000|2022-04-12 10:00:00|613.56|611.16|613.34|610.94|613.88|611.48|613.34|610.94|0
1649757610000|2022-04-12 10:00:10|613.22|610.82|613.34|610.94|613.44|611.04|613.22|610.82|0
1649757620000|2022-04-12 10:00:20|613.44|611.04|613.44|611.04|613.44|611.04|613.22|610.82|0
1649757630000|2022-04-12 10:00:30|613.66|611.26|613.22|610.82|613.66|611.26|613.22|610.82|0
1649757640000|2022-04-12 10:00:40|613|610.6|613|610.6|613|610.6|612.56|610.16|0
1649757650000|2022-04-12 10:00:50|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1649757660000|2022-04-12 10:01:00|613|610.6|613|610.6|613.22|610.82|613|610.6|0
1649757670000|2022-04-12 10:01:10|613.22|610.82|612.78|610.38|613.22|610.82|612.78|610.38|0
1649757680000|2022-04-12 10:01:20|613|610.6|613|610.6|613|610.6|613|610.6|0
1649757690000|2022-04-12 10:01:30|612.9|610.5|613|610.6|613|610.6|612.78|610.38|0
1649757700000|2022-04-12 10:01:40|613.22|610.82|613.22|610.82|613.22|610.82|613.12|610.72|0
1649757710000|2022-04-12 10:01:50|613|610.6|612.78|610.38|613|610.6|612.78|610.38|0
1649757720000|2022-04-12 10:02:00|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1649757730000|2022-04-12 10:02:10|612.12|609.72|611.9|609.5|612.12|609.72|611.9|609.5|0
1649757740000|2022-04-12 10:02:20|611.68|609.28|611.9|609.5|611.9|609.5|611.68|609.28|0
1649757760000|2022-04-12 10:02:40|611.8|609.4|611.68|609.28|611.8|609.4|611.68|609.28|0
1649757770000|2022-04-12 10:02:50|611.46|609.06|611.24|608.84|611.46|609.06|611.02|608.62|0
1649757780000|2022-04-12 10:03:00|611.02|608.62|610.8|608.4|611.02|608.62|610.8|608.4|0
1649757790000|2022-04-12 10:03:10|610.91|608.51|611.24|608.84|611.24|608.84|610.91|608.51|0
1649757800000|2022-04-12 10:03:20|611.13|608.73|611.24|608.84|611.24|608.84|611.02|608.62|0
1649757810000|2022-04-12 10:03:30|611.46|609.06|611.68|609.28|611.68|609.28|611.46|609.06|0
1649757820000|2022-04-12 10:03:40|611.9|609.5|611.68|609.28|611.9|609.5|611.68|609.28|0
1649757830000|2022-04-12 10:03:50|611.9|609.5|611.79|609.39|611.9|609.5|611.79|609.39|0
1649757840000|2022-04-12 10:04:00|611.68|609.28|612.12|609.72|612.12|609.72|611.68|609.28|0
1649757850000|2022-04-12 10:04:10|612.34|609.94|611.9|609.5|612.34|609.94|611.68|609.28|0
1649757860000|2022-04-12 10:04:20|612.12|609.72|612.12|609.72|612.12|609.72|612.12|609.72|0
1649757870000|2022-04-12 10:04:30|612.24|609.84|612.12|609.72|612.24|609.84|612.12|609.72|0
1649757880000|2022-04-12 10:04:40|612.34|609.94|612.34|609.94|612.56|610.16|612.34|609.94|0
1649757900000|2022-04-12 10:05:00|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1649757910000|2022-04-12 10:05:10|612.78|610.38|613|610.6|613|610.6|612.78|610.38|0
1649757920000|2022-04-12 10:05:20|612.78|610.38|613|610.6|613|610.6|612.78|610.38|0
1649757930000|2022-04-12 10:05:30|613.22|610.82|612.56|610.16|613.22|610.82|612.56|610.16|0
1649757940000|2022-04-12 10:05:40|612.78|610.38|612.56|610.16|613|610.6|612.56|610.16|0
1649757950000|2022-04-12 10:05:50|612.78|610.38|613|610.6|613|610.6|612.78|610.38|0
1649757960000|2022-04-12 10:06:00|613.22|610.82|613.22|610.82|613.44|611.04|613.22|610.82|0
1649757970000|2022-04-12 10:06:10|613.44|611.04|613.66|611.26|613.88|611.48|613.44|611.04|0
1649757990000|2022-04-12 10:06:30|613.88|611.48|613.88|611.48|613.88|611.48|613.88|611.48|0
1649758000000|2022-04-12 10:06:40|614.1|611.7|614.1|611.7|614.1|611.7|613.88|611.48|0
1649758010000|2022-04-12 10:06:50|613.88|611.48|613.88|611.48|613.88|611.48|613.88|611.48|0
1649758020000|2022-04-12 10:07:00|614.1|611.7|614.1|611.7|614.32|611.92|614.1|611.7|0
1649758030000|2022-04-12 10:07:10|613.88|611.48|613.88|611.48|613.88|611.48|613.88|611.48|0
1649758040000|2022-04-12 10:07:20|613.78|611.38|613.66|611.26|613.78|611.38|613.66|611.26|0
1649758050000|2022-04-12 10:07:30|613.44|611.04|613.44|611.04|613.44|611.04|613.22|610.82|0
1649758080000|2022-04-12 10:08:00|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1649758090000|2022-04-12 10:08:10|613.88|611.48|614.1|611.7|614.1|611.7|613.88|611.48|0
1649758100000|2022-04-12 10:08:20|613.44|611.04|613.22|610.82|613.44|611.04|613.22|610.82|0
1649758110000|2022-04-12 10:08:30|613.34|610.94|613.22|610.82|613.34|610.94|613.22|610.82|0
1649758120000|2022-04-12 10:08:40|613.34|610.94|613.22|610.82|613.34|610.94|613.22|610.82|0
1649758130000|2022-04-12 10:08:50|613|610.6|612.56|610.16|613|610.6|612.12|609.72|0
1649758140000|2022-04-12 10:09:00|612.78|610.38|613|610.6|613|610.6|612.56|610.16|0
1649758150000|2022-04-12 10:09:10|612.56|610.16|612.56|610.16|612.56|610.16|612.45|610.05|0
1649758160000|2022-04-12 10:09:20|612.34|609.94|612.56|610.16|612.56|610.16|612.34|609.94|0
1649758170000|2022-04-12 10:09:30|612.67|610.27|612.78|610.38|612.78|610.38|612.67|610.27|0
1649758180000|2022-04-12 10:09:40|613|610.6|612.78|610.38|613|610.6|612.78|610.38|0
1649758190000|2022-04-12 10:09:50|612.89|610.49|612.67|610.27|612.89|610.49|612.67|610.27|0
1649758200000|2022-04-12 10:10:00|612.78|610.38|612.78|610.38|612.78|610.38|612.56|610.16|0
1649758210000|2022-04-12 10:10:10|612.89|610.49|612.89|610.49|612.89|610.49|612.89|610.49|0
1649758220000|2022-04-12 10:10:20|613.12|610.72|613.22|610.82|613.44|611.04|613.12|610.72|0
1649758230000|2022-04-12 10:10:30|613.66|611.26|613.88|611.48|613.88|611.48|613.66|611.26|0
1649758250000|2022-04-12 10:10:50|613.66|611.26|613.88|611.48|613.88|611.48|613.66|611.26|0
1649758260000|2022-04-12 10:11:00|614|611.6|613.88|611.48|614|611.6|613.66|611.26|0
1649758270000|2022-04-12 10:11:10|613.78|611.38|613.66|611.26|613.88|611.48|613.66|611.26|0
1649758280000|2022-04-12 10:11:20|613.88|611.48|613.56|611.16|613.88|611.48|613.44|611.04|0
1649758290000|2022-04-12 10:11:30|613.44|611.04|613.22|610.82|613.44|611.04|612.78|610.38|0
1649758300000|2022-04-12 10:11:40|613.44|611.04|613.22|610.82|613.44|611.04|613.22|610.82|0
1649758310000|2022-04-12 10:11:50|613|610.6|613|610.6|613|610.6|613|610.6|0
1649758320000|2022-04-12 10:12:00|613.22|610.82|613.22|610.82|613.34|610.94|613.22|610.82|0
1649758330000|2022-04-12 10:12:10|613|610.6|612.78|610.38|613|610.6|612.56|610.16|0
1649758340000|2022-04-12 10:12:20|613|610.6|613|610.6|613|610.6|612.89|610.49|0
1649758350000|2022-04-12 10:12:30|612.78|610.38|612.78|610.38|612.78|610.38|612.78|610.38|0
1649758360000|2022-04-12 10:12:40|612.89|610.49|612.89|610.49|613|610.6|612.89|610.49|0
1649758370000|2022-04-12 10:12:50|613|610.6|613|610.6|613.11|610.71|613|610.6|0
1649758380000|2022-04-12 10:13:00|612.89|610.49|613|610.6|613.22|610.82|612.89|610.49|0
1649758390000|2022-04-12 10:13:10|612.78|610.38|612.12|609.72|612.89|610.49|612.12|609.72|0
1649758400000|2022-04-12 10:13:20|612.01|609.61|612.01|609.61|612.01|609.61|612.01|609.61|0
1649758410000|2022-04-12 10:13:30|611.9|609.5|611.24|608.84|611.9|609.5|611.24|608.84|0
1649758420000|2022-04-12 10:13:40|611.02|608.62|611.24|608.84|611.24|608.84|611.02|608.62|0
1649758430000|2022-04-12 10:13:50|611.46|609.06|611.46|609.06|611.46|609.06|611.46|609.06|0
1649758440000|2022-04-12 10:14:00|611.24|608.84|612.34|609.94|612.34|609.94|611.24|608.84|0
1649758450000|2022-04-12 10:14:10|612.12|609.72|611.9|609.5|612.12|609.72|611.9|609.5|0
1649758460000|2022-04-12 10:14:20|612.12|609.72|613|610.6|613|610.6|612.12|609.72|0
1649758470000|2022-04-12 10:14:30|612.78|610.38|612.78|610.38|612.89|610.49|612.78|610.38|0
1649758480000|2022-04-12 10:14:40|613.33|610.93|613.33|610.93|613.33|610.93|613.33|610.93|0
1649758490000|2022-04-12 10:14:50|613.22|610.82|613.44|611.04|613.44|611.04|613.22|610.82|0
1649758500000|2022-04-12 10:15:00|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1649758510000|2022-04-12 10:15:10|613.44|611.04|614.1|611.7|614.1|611.7|613.44|611.04|0
1649758520000|2022-04-12 10:15:20|613.88|611.48|614.1|611.7|614.1|611.7|613.88|611.48|0
1649758530000|2022-04-12 10:15:30|613.22|610.82|613.44|611.04|613.66|611.26|613.22|610.82|0
1649758540000|2022-04-12 10:15:40|613.66|611.26|613.88|611.48|613.88|611.48|613.66|611.26|0
1649758560000|2022-04-12 10:16:00|613.44|611.04|613.44|611.04|613.44|611.04|613.44|611.04|0
1649758570000|2022-04-12 10:16:10|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1649758580000|2022-04-12 10:16:20|613.78|611.38|613.66|611.26|613.78|611.38|613.66|611.26|0
1649758600000|2022-04-12 10:16:40|613.88|611.48|614.22|611.82|614.22|611.82|613.88|611.48|0
1649758610000|2022-04-12 10:16:50|614.32|611.92|614.32|611.92|614.32|611.92|614.32|611.92|0
1649758620000|2022-04-12 10:17:00|614.54|612.14|614.32|611.92|614.54|612.14|614.32|611.92|0
1649758630000|2022-04-12 10:17:10|614.54|612.14|614.54|612.14|614.54|612.14|614.54|612.14|0
1649758640000|2022-04-12 10:17:20|614.76|612.36|614.54|612.14|614.76|612.36|614.54|612.14|0
1649758650000|2022-04-12 10:17:30|614.1|611.7|613.88|611.48|614.1|611.7|613.66|611.26|0
1649758660000|2022-04-12 10:17:40|614.1|611.7|614.32|611.92|614.32|611.92|614.1|611.7|0
1649758670000|2022-04-12 10:17:50|614.22|611.82|614.22|611.82|614.22|611.82|614.1|611.7|0
1649758680000|2022-04-12 10:18:00|614.32|611.92|614.32|611.92|614.32|611.92|614.32|611.92|0
1649758690000|2022-04-12 10:18:10|614.1|611.7|614.1|611.7|614.22|611.82|614.1|611.7|0
1649758700000|2022-04-12 10:18:20|614.32|611.92|614.32|611.92|614.32|611.92|614.32|611.92|0
1649758710000|2022-04-12 10:18:30|614.76|612.36|615.2|612.8|615.2|612.8|614.76|612.36|0
1649758720000|2022-04-12 10:18:40|615.42|613.02|614.98|612.58|615.42|613.02|614.98|612.58|0
1649758730000|2022-04-12 10:18:50|615.1|612.7|615.2|612.8|615.2|612.8|615.1|612.7|0
1649758740000|2022-04-12 10:19:00|614.98|612.58|615.1|612.7|615.2|612.8|614.98|612.58|0
1649758750000|2022-04-12 10:19:10|614.98|612.58|615.2|612.8|615.2|612.8|614.98|612.58|0
1649758760000|2022-04-12 10:19:20|615.42|613.02|615.42|613.02|615.42|613.02|615.42|613.02|0
1649758770000|2022-04-12 10:19:30|615.2|612.8|615.1|612.7|615.2|612.8|615.1|612.7|0
1649758780000|2022-04-12 10:19:40|614.98|612.58|615.2|612.8|615.2|612.8|614.76|612.36|0
1649758790000|2022-04-12 10:19:50|615.42|613.02|615.42|613.02|615.42|613.02|615.2|612.8|0
1649758800000|2022-04-12 10:20:00|615.2|612.8|614.98|612.58|615.42|613.02|614.98|612.58|0
1649758810000|2022-04-12 10:20:10|615.2|612.8|615.42|613.02|615.42|613.02|615.1|612.7|0
1649758820000|2022-04-12 10:20:20|615.32|612.92|615.64|613.24|615.64|613.24|615.32|612.92|0
1649758830000|2022-04-12 10:20:30|615.76|613.36|615.87|613.47|615.87|613.47|615.76|613.36|0
1649758840000|2022-04-12 10:20:40|616.09|613.69|615.87|613.47|616.09|613.69|615.87|613.47|0
1649758850000|2022-04-12 10:20:50|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1649758860000|2022-04-12 10:21:00|615.87|613.47|615.54|613.14|615.87|613.47|615.54|613.14|0
1649758870000|2022-04-12 10:21:10|615.42|613.02|615.64|613.24|615.64|613.24|615.42|613.02|0
1649758880000|2022-04-12 10:21:20|615.42|613.02|615.64|613.24|615.64|613.24|615.42|613.02|0
1649758890000|2022-04-12 10:21:30|615.76|613.36|615.64|613.24|615.76|613.36|615.64|613.24|0
1649758900000|2022-04-12 10:21:40|615.42|613.02|615.42|613.02|615.42|613.02|615.42|613.02|0
1649758910000|2022-04-12 10:21:50|614.98|612.58|614.76|612.36|614.98|612.58|614.76|612.36|0
1649758920000|2022-04-12 10:22:00|614.54|612.14|614.54|612.14|614.54|612.14|614.32|611.92|0
1649758930000|2022-04-12 10:22:10|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1649758940000|2022-04-12 10:22:20|614.54|612.14|614.76|612.36|614.76|612.36|614.54|612.14|0
1649758950000|2022-04-12 10:22:30|614.66|612.26|614.54|612.14|614.66|612.26|614.54|612.14|0
1649758960000|2022-04-12 10:22:40|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1649758970000|2022-04-12 10:22:50|614.54|612.14|614.76|612.36|614.76|612.36|614.54|612.14|0
1649758980000|2022-04-12 10:23:00|614.98|612.58|614.98|612.58|614.98|612.58|614.98|612.58|0
1649758990000|2022-04-12 10:23:10|615.2|612.8|614.98|612.58|615.2|612.8|614.98|612.58|0
1649759000000|2022-04-12 10:23:20|614.54|612.14|614.98|612.58|614.98|612.58|614.54|612.14|0
1649759010000|2022-04-12 10:23:30|615.2|612.8|615.42|613.02|615.42|613.02|615.2|612.8|0
1649759020000|2022-04-12 10:23:40|615.64|613.24|615.42|613.02|615.64|613.24|615.42|613.02|0
1649759030000|2022-04-12 10:23:50|615.2|612.8|615.32|612.92|615.32|612.92|615.2|612.8|0
1649759040000|2022-04-12 10:24:00|615.42|613.02|615.64|613.24|615.64|613.24|615.42|613.02|0
1649759050000|2022-04-12 10:24:10|616.09|613.69|615.86|613.46|616.09|613.69|615.86|613.46|0
1649759060000|2022-04-12 10:24:20|616.09|613.69|616.09|613.69|616.2|613.8|616.09|613.69|0
1649759070000|2022-04-12 10:24:30|615.86|613.46|615.64|613.24|615.86|613.46|615.64|613.24|0
1649759080000|2022-04-12 10:24:40|615.2|612.8|615.2|612.8|615.2|612.8|615.2|612.8|0
1649759090000|2022-04-12 10:24:50|615.1|612.7|615.1|612.7|615.1|612.7|615.1|612.7|0
1649759100000|2022-04-12 10:25:00|615.2|612.8|615.64|613.24|615.64|613.24|615.2|612.8|0
1649759110000|2022-04-12 10:25:10|615.86|613.46|616.09|613.69|616.09|613.69|615.86|613.46|0
1649759120000|2022-04-12 10:25:20|616.53|614.13|616.53|614.13|616.53|614.13|616.53|614.13|0
1649759130000|2022-04-12 10:25:30|616.31|613.91|616.09|613.69|616.53|614.13|616.09|613.69|0
1649759140000|2022-04-12 10:25:40|615.86|613.46|616.09|613.69|616.09|613.69|615.86|613.46|0
1649759150000|2022-04-12 10:25:50|615.86|613.46|615.86|613.46|615.98|613.58|615.86|613.46|0
1649759160000|2022-04-12 10:26:00|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1649759170000|2022-04-12 10:26:10|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1649759180000|2022-04-12 10:26:20|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1649759200000|2022-04-12 10:26:40|616.2|613.8|616.31|613.91|616.31|613.91|616.2|613.8|0
1649759210000|2022-04-12 10:26:50|616.53|614.13|616.31|613.91|616.53|614.13|616.31|613.91|0
1649759220000|2022-04-12 10:27:00|616.53|614.13|616.31|613.91|616.53|614.13|616.31|613.91|0
1649759230000|2022-04-12 10:27:10|616.53|614.13|616.31|613.91|616.53|614.13|616.31|613.91|0
1649759240000|2022-04-12 10:27:20|616.53|614.13|616.31|613.91|616.53|614.13|616.31|613.91|0
1649759250000|2022-04-12 10:27:30|616.42|614.02|616.53|614.13|616.53|614.13|616.42|614.02|0
1649759260000|2022-04-12 10:27:40|616.2|613.8|615.86|613.46|616.2|613.8|615.86|613.46|0
1649759270000|2022-04-12 10:27:50|616.08|613.68|615.86|613.46|616.08|613.68|615.86|613.46|0
1649759280000|2022-04-12 10:28:00|615.42|613.02|615.42|613.02|615.42|613.02|615.42|613.02|0
1649759290000|2022-04-12 10:28:10|615.2|612.8|615.2|612.8|615.2|612.8|615.2|612.8|0
1649759300000|2022-04-12 10:28:20|615.42|613.02|615.42|613.02|615.42|613.02|615.42|613.02|0
1649759310000|2022-04-12 10:28:30|615.54|613.14|615.42|613.02|615.54|613.14|615.42|613.02|0
1649759320000|2022-04-12 10:28:40|615.32|612.92|615.2|612.8|615.32|612.92|615.2|612.8|0
1649759330000|2022-04-12 10:28:50|614.76|612.36|614.54|612.14|614.76|612.36|614.54|612.14|0
1649759340000|2022-04-12 10:29:00|614.32|611.92|614.32|611.92|614.32|611.92|614.32|611.92|0
1649759350000|2022-04-12 10:29:10|614.21|611.81|614.1|611.7|614.32|611.92|614.1|611.7|0
1649759360000|2022-04-12 10:29:20|614.32|611.92|614.1|611.7|614.32|611.92|614.1|611.7|0
1649759370000|2022-04-12 10:29:30|613.88|611.48|613.88|611.48|613.88|611.48|613.88|611.48|0
1649759380000|2022-04-12 10:29:40|613.66|611.26|613.44|611.04|613.66|611.26|613.44|611.04|0
1649759390000|2022-04-12 10:29:50|613.22|610.82|613.22|610.82|613.22|610.82|613.11|610.71|0
1649759400000|2022-04-12 10:30:00|613.44|611.04|613.66|611.26|613.66|611.26|613.44|611.04|0
1649759410000|2022-04-12 10:30:10|613.44|611.04|613|610.6|613.44|611.04|613|610.6|0
1649759420000|2022-04-12 10:30:20|613.22|610.82|613.22|610.82|613.33|610.93|613.22|610.82|0
1649759430000|2022-04-12 10:30:30|613.44|611.04|613.55|611.15|613.66|611.26|613.44|611.04|0
1649759440000|2022-04-12 10:30:40|613.66|611.26|613.88|611.48|613.88|611.48|613.66|611.26|0
1649759450000|2022-04-12 10:30:50|614.1|611.7|614.32|611.92|614.32|611.92|614.1|611.7|0
1649759460000|2022-04-12 10:31:00|614.1|611.7|613.88|611.48|614.1|611.7|613.88|611.48|0
1649759470000|2022-04-12 10:31:10|613.66|611.26|613.66|611.26|613.66|611.26|613|610.6|0
1649759480000|2022-04-12 10:31:20|613.77|611.37|613.44|611.04|613.77|611.37|613.44|611.04|0
1649759490000|2022-04-12 10:31:30|613.66|611.26|613.44|611.04|613.66|611.26|613.44|611.04|0
1649759500000|2022-04-12 10:31:40|613.22|610.82|613.22|610.82|613.44|611.04|613.22|610.82|0
1649759510000|2022-04-12 10:31:50|613|610.6|613.22|610.82|613.22|610.82|613|610.6|0
1649759520000|2022-04-12 10:32:00|613.44|611.04|613|610.6|613.44|611.04|613|610.6|0
1649759530000|2022-04-12 10:32:10|613.22|610.82|613.22|610.82|613.22|610.82|613|610.6|0
1649759540000|2022-04-12 10:32:20|612.78|610.38|612.56|610.16|612.78|610.38|612.56|610.16|0
1649759550000|2022-04-12 10:32:30|612.78|610.38|613.44|611.04|613.44|611.04|612.78|610.38|0
1649759560000|2022-04-12 10:32:40|613.22|610.82|613.33|610.93|613.44|611.04|613.22|610.82|0
1649759570000|2022-04-12 10:32:50|613.44|611.04|613.22|610.82|613.66|611.26|613.22|610.82|0
1649759580000|2022-04-12 10:33:00|613.44|611.04|613.44|611.04|613.44|611.04|613.44|611.04|0
1649759590000|2022-04-12 10:33:10|613.33|610.93|613.22|610.82|613.33|610.93|613.22|610.82|0
1649759620000|2022-04-12 10:33:40|613.44|611.04|613.44|611.04|613.44|611.04|613.44|611.04|0
1649759630000|2022-04-12 10:33:50|613.66|611.26|612.78|610.38|613.66|611.26|612.78|610.38|0
1649759640000|2022-04-12 10:34:00|613|610.6|613|610.6|613|610.6|613|610.6|0
1649759660000|2022-04-12 10:34:20|612.78|610.38|612.78|610.38|612.89|610.49|612.78|610.38|0
1649759670000|2022-04-12 10:34:30|612.56|610.16|612.78|610.38|612.78|610.38|612.56|610.16|0
1649759680000|2022-04-12 10:34:40|612.56|610.16|612.11|609.71|612.56|610.16|612.11|609.71|0
1649759690000|2022-04-12 10:34:50|612.33|609.93|612.33|609.93|612.56|610.16|612.33|609.93|0
1649759700000|2022-04-12 10:35:00|611.67|609.27|611.45|609.05|611.67|609.27|611.23|608.83|0
1649759710000|2022-04-12 10:35:10|611.23|608.83|611.45|609.05|611.45|609.05|611.23|608.83|0
1649759720000|2022-04-12 10:35:20|611.01|608.61|610.35|607.95|611.01|608.61|610.35|607.95|0
1649759730000|2022-04-12 10:35:30|610.79|608.39|610.79|608.39|610.79|608.39|610.79|608.39|0
1649759740000|2022-04-12 10:35:40|611.01|608.61|611.01|608.61|611.01|608.61|611.01|608.61|0
1649759750000|2022-04-12 10:35:50|610.79|608.39|611.01|608.61|611.01|608.61|610.79|608.39|0
1649759760000|2022-04-12 10:36:00|610.57|608.17|610.57|608.17|610.79|608.39|610.57|608.17|0
1649759770000|2022-04-12 10:36:10|610.79|608.39|610.79|608.39|610.79|608.39|610.69|608.29|0
1649759780000|2022-04-12 10:36:20|610.57|608.17|610.79|608.39|610.79|608.39|610.57|608.17|0
1649759790000|2022-04-12 10:36:30|610.57|608.17|609.25|606.85|610.57|608.17|608.81|606.41|0
1649759800000|2022-04-12 10:36:40|609.47|607.07|609.47|607.07|609.91|607.51|609.47|607.07|0
1649759820000|2022-04-12 10:37:00|609.69|607.29|609.81|607.41|609.81|607.41|609.69|607.29|0
1649759830000|2022-04-12 10:37:10|609.69|607.29|609.47|607.07|609.91|607.51|609.47|607.07|0
1649759850000|2022-04-12 10:37:30|609.59|607.19|609.69|607.29|609.69|607.29|609.59|607.19|0
1649759870000|2022-04-12 10:37:50|609.91|607.51|610.13|607.73|610.13|607.73|609.91|607.51|0
1649759880000|2022-04-12 10:38:00|609.91|607.51|609.69|607.29|610.13|607.73|609.69|607.29|0
1649759890000|2022-04-12 10:38:10|609.47|607.07|609.69|607.29|609.69|607.29|609.47|607.07|0
1649759900000|2022-04-12 10:38:20|609.81|607.41|609.69|607.29|609.81|607.41|609.69|607.29|0
1649759910000|2022-04-12 10:38:30|609.81|607.41|609.69|607.29|609.81|607.41|609.69|607.29|0
1649759920000|2022-04-12 10:38:40|609.81|607.41|609.91|607.51|609.91|607.51|609.69|607.29|0
1649759930000|2022-04-12 10:38:50|609.69|607.29|609.69|607.29|609.91|607.51|609.69|607.29|0
1649759940000|2022-04-12 10:39:00|609.59|607.19|609.59|607.19|609.59|607.19|609.59|607.19|0
1649759950000|2022-04-12 10:39:10|609.69|607.29|609.69|607.29|609.69|607.29|609.47|607.07|0
1649759970000|2022-04-12 10:39:30|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1649759980000|2022-04-12 10:39:40|609.69|607.29|609.91|607.51|609.91|607.51|609.69|607.29|0
1649759990000|2022-04-12 10:39:50|610.13|607.73|609.91|607.51|610.13|607.73|609.91|607.51|0
1649760000000|2022-04-12 10:40:00|610.13|607.73|610.13|607.73|610.35|607.95|610.13|607.73|0
1649760010000|2022-04-12 10:40:10|610.25|607.85|610.25|607.85|610.25|607.85|610.25|607.85|0
1649760020000|2022-04-12 10:40:20|610.13|607.73|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760030000|2022-04-12 10:40:30|610.57|608.17|610.35|607.95|610.57|608.17|610.35|607.95|0
1649760040000|2022-04-12 10:40:40|610.25|607.85|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760060000|2022-04-12 10:41:00|610.57|608.17|611.45|609.05|611.45|609.05|610.57|608.17|0
1649760070000|2022-04-12 10:41:10|611.67|609.27|611.45|609.05|611.67|609.27|611.45|609.05|0
1649760080000|2022-04-12 10:41:20|611.67|609.27|611.67|609.27|611.67|609.27|611.57|609.17|0
1649760090000|2022-04-12 10:41:30|611.89|609.49|611.67|609.27|611.89|609.49|611.45|609.05|0
1649760100000|2022-04-12 10:41:40|611.89|609.49|611.89|609.49|611.89|609.49|611.89|609.49|0
1649760110000|2022-04-12 10:41:50|611.67|609.27|611.01|608.61|611.67|609.27|611.01|608.61|0
1649760120000|2022-04-12 10:42:00|611.23|608.83|611.23|608.83|611.23|608.83|611.23|608.83|0
1649760130000|2022-04-12 10:42:10|611.01|608.61|610.57|608.17|611.01|608.61|610.57|608.17|0
1649760140000|2022-04-12 10:42:20|610.47|608.07|610.57|608.17|610.57|608.17|610.47|608.07|0
1649760150000|2022-04-12 10:42:30|610.35|607.95|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760160000|2022-04-12 10:42:40|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1649760170000|2022-04-12 10:42:50|609.91|607.51|609.91|607.51|609.91|607.51|609.91|607.51|0
1649760180000|2022-04-12 10:43:00|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1649760200000|2022-04-12 10:43:20|610.35|607.95|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760210000|2022-04-12 10:43:30|610.25|607.85|610.57|608.17|610.57|608.17|610.13|607.73|0
1649760220000|2022-04-12 10:43:40|610.35|607.95|609.91|607.51|610.35|607.95|609.91|607.51|0
1649760230000|2022-04-12 10:43:50|609.69|607.29|609.91|607.51|609.91|607.51|609.69|607.29|0
1649760240000|2022-04-12 10:44:00|609.69|607.29|609.69|607.29|609.69|607.29|609.47|607.07|0
1649760250000|2022-04-12 10:44:10|609.91|607.51|609.69|607.29|609.91|607.51|609.69|607.29|0
1649760260000|2022-04-12 10:44:20|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1649760270000|2022-04-12 10:44:30|609.69|607.29|609.47|607.07|609.69|607.29|609.47|607.07|0
1649760280000|2022-04-12 10:44:40|609.69|607.29|609.69|607.29|609.69|607.29|609.69|607.29|0
1649760290000|2022-04-12 10:44:50|609.91|607.51|609.91|607.51|609.91|607.51|609.91|607.51|0
1649760300000|2022-04-12 10:45:00|609.69|607.29|609.91|607.51|609.91|607.51|609.69|607.29|0
1649760310000|2022-04-12 10:45:10|609.81|607.41|609.91|607.51|609.91|607.51|609.69|607.29|0
1649760320000|2022-04-12 10:45:20|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1649760330000|2022-04-12 10:45:30|609.69|607.29|609.59|607.19|609.69|607.29|609.47|607.07|0
1649760340000|2022-04-12 10:45:40|609.69|607.29|609.69|607.29|609.69|607.29|609.69|607.29|0
1649760350000|2022-04-12 10:45:50|610.57|608.17|610.57|608.17|610.57|608.17|610.57|608.17|0
1649760360000|2022-04-12 10:46:00|610.35|607.95|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760370000|2022-04-12 10:46:10|610.13|607.73|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760380000|2022-04-12 10:46:20|610.13|607.73|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760390000|2022-04-12 10:46:30|610.13|607.73|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760400000|2022-04-12 10:46:40|610.47|608.07|610.35|607.95|610.57|608.17|610.35|607.95|0
1649760410000|2022-04-12 10:46:50|610.47|608.07|610.57|608.17|610.57|608.17|610.47|608.07|0
1649760420000|2022-04-12 10:47:00|610.69|608.29|610.57|608.17|610.79|608.39|610.57|608.17|0
1649760430000|2022-04-12 10:47:10|610.79|608.39|611.01|608.61|611.01|608.61|610.69|608.29|0
1649760440000|2022-04-12 10:47:20|611.23|608.83|611.01|608.61|611.23|608.83|611.01|608.61|0
1649760450000|2022-04-12 10:47:30|611.13|608.73|610.79|608.39|611.13|608.73|610.79|608.39|0
1649760460000|2022-04-12 10:47:40|610.57|608.17|611.01|608.61|611.01|608.61|610.57|608.17|0
1649760470000|2022-04-12 10:47:50|610.91|608.51|611.01|608.61|611.13|608.73|610.79|608.39|0
1649760480000|2022-04-12 10:48:00|611.23|608.83|611.01|608.61|611.67|609.27|611.01|608.61|0
1649760490000|2022-04-12 10:48:10|610.79|608.39|610.57|608.17|610.79|608.39|610.57|608.17|0
1649760500000|2022-04-12 10:48:20|610.79|608.39|610.79|608.39|610.79|608.39|610.79|608.39|0
1649760510000|2022-04-12 10:48:30|610.57|608.17|610.57|608.17|610.57|608.17|610.57|608.17|0
1649760520000|2022-04-12 10:48:40|610.35|607.95|610.57|608.17|610.57|608.17|610.35|607.95|0
1649760530000|2022-04-12 10:48:50|611.01|608.61|611.23|608.83|611.45|609.05|611.01|608.61|0
1649760540000|2022-04-12 10:49:00|611.13|608.73|611.01|608.61|611.13|608.73|611.01|608.61|0
1649760550000|2022-04-12 10:49:10|610.91|608.51|611.01|608.61|611.01|608.61|610.91|608.51|0
1649760560000|2022-04-12 10:49:20|611.13|608.73|611.13|608.73|611.13|608.73|611.13|608.73|0
1649760570000|2022-04-12 10:49:30|611.23|608.83|611.01|608.61|611.23|608.83|611.01|608.61|0
1649760580000|2022-04-12 10:49:40|610.91|608.51|611.01|608.61|611.01|608.61|610.91|608.51|0
1649760590000|2022-04-12 10:49:50|610.79|608.39|611.01|608.61|611.01|608.61|610.79|608.39|0
1649760600000|2022-04-12 10:50:00|610.91|608.51|610.57|608.17|610.91|608.51|610.57|608.17|0
1649760610000|2022-04-12 10:50:10|610.35|607.95|610.57|608.17|610.57|608.17|610.13|607.73|0
1649760620000|2022-04-12 10:50:20|610.35|607.95|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760630000|2022-04-12 10:50:30|610.57|608.17|610.46|608.06|610.57|608.17|610.46|608.06|0
1649760640000|2022-04-12 10:50:40|610.35|607.95|610.35|607.95|610.35|607.95|610.35|607.95|0
1649760650000|2022-04-12 10:50:50|610.57|608.17|610.79|608.39|610.79|608.39|610.57|608.17|0
1649760660000|2022-04-12 10:51:00|610.68|608.28|610.79|608.39|610.79|608.39|610.68|608.28|0
1649760670000|2022-04-12 10:51:10|611.01|608.61|610.79|608.39|611.01|608.61|610.79|608.39|0
1649760680000|2022-04-12 10:51:20|610.57|608.17|610.79|608.39|610.79|608.39|610.57|608.17|0
1649760690000|2022-04-12 10:51:30|610.57|608.17|610.57|608.17|610.57|608.17|610.57|608.17|0
1649760700000|2022-04-12 10:51:40|610.79|608.39|610.79|608.39|610.79|608.39|610.57|608.17|0
1649760710000|2022-04-12 10:51:50|610.57|608.17|610.68|608.28|610.68|608.28|610.57|608.17|0
1649760720000|2022-04-12 10:52:00|610.57|608.17|610.57|608.17|610.79|608.39|610.57|608.17|0
1649760730000|2022-04-12 10:52:10|610.35|607.95|610.13|607.73|610.46|608.06|610.13|607.73|0
1649760750000|2022-04-12 10:52:30|610.35|607.95|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760760000|2022-04-12 10:52:40|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1649760770000|2022-04-12 10:52:50|610.24|607.84|610.13|607.73|610.35|607.95|610.13|607.73|0
1649760780000|2022-04-12 10:53:00|610.24|607.84|610.57|608.17|610.57|608.17|610.24|607.84|0
1649760790000|2022-04-12 10:53:10|610.35|607.95|610.13|607.73|610.35|607.95|610.13|607.73|0
1649760810000|2022-04-12 10:53:30|610.35|607.95|610.13|607.73|610.35|607.95|610.13|607.73|0
1649760840000|2022-04-12 10:54:00|610.35|607.95|610.13|607.73|610.35|607.95|610.13|607.73|0
1649760850000|2022-04-12 10:54:10|610.24|607.84|610.35|607.95|610.35|607.95|610.13|607.73|0
1649760860000|2022-04-12 10:54:20|610.13|607.73|610.13|607.73|610.35|607.95|610.13|607.73|0
1649760870000|2022-04-12 10:54:30|610.35|607.95|610.35|607.95|610.35|607.95|610.35|607.95|0
1649760880000|2022-04-12 10:54:40|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1649760890000|2022-04-12 10:54:50|609.91|607.51|609.91|607.51|609.91|607.51|609.91|607.51|0
1649760900000|2022-04-12 10:55:00|609.69|607.29|609.91|607.51|609.91|607.51|609.69|607.29|0
1649760930000|2022-04-12 10:55:30|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1649760940000|2022-04-12 10:55:40|609.47|607.07|609.47|607.07|609.69|607.29|609.47|607.07|0
1649760950000|2022-04-12 10:55:50|609.69|607.29|609.69|607.29|609.69|607.29|609.69|607.29|0
1649760960000|2022-04-12 10:56:00|609.91|607.51|609.69|607.29|609.91|607.51|609.69|607.29|0
1649760970000|2022-04-12 10:56:10|609.8|607.4|609.91|607.51|609.91|607.51|609.8|607.4|0
1649760990000|2022-04-12 10:56:30|609.8|607.4|609.69|607.29|609.91|607.51|609.69|607.29|0
1649761010000|2022-04-12 10:56:50|609.91|607.51|609.91|607.51|609.91|607.51|609.91|607.51|0
1649761030000|2022-04-12 10:57:10|609.69|607.29|609.69|607.29|609.8|607.4|609.69|607.29|0
1649761040000|2022-04-12 10:57:20|609.8|607.4|609.91|607.51|609.91|607.51|609.8|607.4|0
1649761070000|2022-04-12 10:57:50|610.35|607.95|610.79|608.39|610.79|608.39|610.35|607.95|0
1649761080000|2022-04-12 10:58:00|611.01|608.61|611.45|609.05|611.45|609.05|611.01|608.61|0
1649761090000|2022-04-12 10:58:10|611.23|608.83|611.01|608.61|611.23|608.83|611.01|608.61|0
1649761100000|2022-04-12 10:58:20|611.23|608.83|611.23|608.83|611.23|608.83|611.23|608.83|0
1649761110000|2022-04-12 10:58:30|611.12|608.72|611.34|608.94|611.34|608.94|611.12|608.72|0
1649761120000|2022-04-12 10:58:40|611.45|609.05|611.89|609.49|611.89|609.49|611.45|609.05|0
1649761130000|2022-04-12 10:58:50|612.11|609.71|611.89|609.49|612.11|609.71|611.89|609.49|0
1649761140000|2022-04-12 10:59:00|612.11|609.71|612.33|609.93|612.33|609.93|612.11|609.71|0
1649761150000|2022-04-12 10:59:10|612.11|609.71|612.11|609.71|612.11|609.71|612.11|609.71|0
1649761170000|2022-04-12 10:59:30|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1649761180000|2022-04-12 10:59:40|612.11|609.71|612.11|609.71|612.33|609.93|612.11|609.71|0
1649761190000|2022-04-12 10:59:50|612.33|609.93|612.11|609.71|612.33|609.93|612.11|609.71|0
1649761200000|2022-04-12 11:00:00|612.33|609.93|612.22|609.82|612.33|609.93|612.22|609.82|0
1649761210000|2022-04-12 11:00:10|612.33|609.93|612.33|609.93|612.33|609.93|612.11|609.71|0
1649761230000|2022-04-12 11:00:30|612.11|609.71|612.11|609.71|612.11|609.71|612.11|609.71|0
1649761250000|2022-04-12 11:00:50|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1649761260000|2022-04-12 11:01:00|612.22|609.82|611.67|609.27|612.33|609.93|611.67|609.27|0
1649761270000|2022-04-12 11:01:10|611.45|609.05|611.45|609.05|611.45|609.05|611.01|608.61|0
1649761280000|2022-04-12 11:01:20|611.23|608.83|611.23|608.83|611.45|609.05|611.23|608.83|0
1649761290000|2022-04-12 11:01:30|611.45|609.05|611.56|609.16|611.67|609.27|611.45|609.05|0
1649761300000|2022-04-12 11:01:40|611.67|609.27|611.67|609.27|611.89|609.49|611.67|609.27|0
1649761310000|2022-04-12 11:01:50|611.89|609.49|611.45|609.05|611.89|609.49|611.45|609.05|0
1649761320000|2022-04-12 11:02:00|611.56|609.16|611.45|609.05|611.56|609.16|611.45|609.05|0
1649761330000|2022-04-12 11:02:10|611.23|608.83|611.45|609.05|611.45|609.05|611.23|608.83|0
1649761340000|2022-04-12 11:02:20|611.67|609.27|611.45|609.05|611.67|609.27|611.45|609.05|0
1649761350000|2022-04-12 11:02:30|611.67|609.27|611.45|609.05|611.67|609.27|611.45|609.05|0
1649761360000|2022-04-12 11:02:40|611.67|609.27|611.45|609.05|611.67|609.27|611.45|609.05|0
1649761370000|2022-04-12 11:02:50|611.23|608.83|611.23|608.83|611.23|608.83|611.23|608.83|0
1649761380000|2022-04-12 11:03:00|611.45|609.05|611.67|609.27|611.67|609.27|611.45|609.05|0
1649761390000|2022-04-12 11:03:10|611.89|609.49|612|609.6|612.11|609.71|611.89|609.49|0
1649761400000|2022-04-12 11:03:20|611.89|609.49|612.11|609.71|612.11|609.71|611.89|609.49|0
1649761410000|2022-04-12 11:03:30|612.33|609.93|612.55|610.15|612.55|610.15|612.11|609.71|0
1649761420000|2022-04-12 11:03:40|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1649761440000|2022-04-12 11:04:00|612.22|609.82|612.33|609.93|612.33|609.93|612.22|609.82|0
1649761450000|2022-04-12 11:04:10|612.55|610.15|612.55|610.15|612.55|610.15|612.55|610.15|0
1649761460000|2022-04-12 11:04:20|612.66|610.26|612.55|610.15|612.77|610.37|612.55|610.15|0
1649761480000|2022-04-12 11:04:40|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1649761490000|2022-04-12 11:04:50|612.55|610.15|612.33|609.93|612.55|610.15|612.33|609.93|0
1649761500000|2022-04-12 11:05:00|612.55|610.15|612.55|610.15|612.55|610.15|612.55|610.15|0
1649761510000|2022-04-12 11:05:10|612.44|610.04|612.33|609.93|612.44|610.04|612.33|609.93|0
1649761520000|2022-04-12 11:05:20|612.11|609.71|612.33|609.93|612.33|609.93|612.11|609.71|0
1649761530000|2022-04-12 11:05:30|612.22|609.82|612.55|610.15|612.55|610.15|612.11|609.71|0
1649761540000|2022-04-12 11:05:40|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1649761550000|2022-04-12 11:05:50|612.99|610.59|612.99|610.59|612.99|610.59|612.99|610.59|0
1649761560000|2022-04-12 11:06:00|612.77|610.37|612.55|610.15|612.77|610.37|612.55|610.15|0
1649761570000|2022-04-12 11:06:10|612.33|609.93|612.33|609.93|612.55|610.15|612.33|609.93|0
1649761590000|2022-04-12 11:06:30|611.89|609.49|611.78|609.38|611.89|609.49|611.78|609.38|0
1649761600000|2022-04-12 11:06:40|611.89|609.49|611.89|609.49|611.89|609.49|611.89|609.49|0
1649761610000|2022-04-12 11:06:50|612.11|609.71|612.11|609.71|612.11|609.71|611.89|609.49|0
1649761620000|2022-04-12 11:07:00|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1649761630000|2022-04-12 11:07:10|612.55|610.15|612.55|610.15|612.55|610.15|612.55|610.15|0
1649761640000|2022-04-12 11:07:20|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1649761650000|2022-04-12 11:07:30|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1649761660000|2022-04-12 11:07:40|612.77|610.37|612.88|610.48|612.88|610.48|612.77|610.37|0
1649761670000|2022-04-12 11:07:50|612.77|610.37|613.21|610.81|613.21|610.81|612.77|610.37|0
1649761680000|2022-04-12 11:08:00|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1649761700000|2022-04-12 11:08:20|613.65|611.25|613.43|611.03|613.65|611.25|613.43|611.03|0
1649761710000|2022-04-12 11:08:30|613.65|611.25|613.65|611.25|613.65|611.25|613.65|611.25|0
1649761740000|2022-04-12 11:09:00|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1649761750000|2022-04-12 11:09:10|613.21|610.81|613.43|611.03|613.43|611.03|613.21|610.81|0
1649761760000|2022-04-12 11:09:20|613.65|611.25|613.65|611.25|613.65|611.25|613.43|611.03|0
1649761770000|2022-04-12 11:09:30|613.43|611.03|613.32|610.92|613.43|611.03|613.32|610.92|0
1649761780000|2022-04-12 11:09:40|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1649761790000|2022-04-12 11:09:50|613.65|611.25|613.65|611.25|613.65|611.25|613.65|611.25|0
1649761800000|2022-04-12 11:10:00|613.87|611.47|613.65|611.25|613.87|611.47|613.65|611.25|0
1649761810000|2022-04-12 11:10:10|613.76|611.36|613.76|611.36|613.76|611.36|613.76|611.36|0
1649761820000|2022-04-12 11:10:20|613.87|611.47|614.09|611.69|614.09|611.69|613.87|611.47|0
1649761830000|2022-04-12 11:10:30|614.31|611.91|614.53|612.13|614.53|612.13|614.31|611.91|0
1649761840000|2022-04-12 11:10:40|614.75|612.35|614.53|612.13|614.75|612.35|614.53|612.13|0
1649761850000|2022-04-12 11:10:50|614.31|611.91|614.53|612.13|614.75|612.35|614.31|611.91|0
1649761870000|2022-04-12 11:11:10|614.31|611.91|614.53|612.13|614.75|612.35|614.31|611.91|0
1649761890000|2022-04-12 11:11:30|614.75|612.35|614.75|612.35|614.75|612.35|614.75|612.35|0
1649761900000|2022-04-12 11:11:40|614.53|612.13|614.75|612.35|614.75|612.35|614.53|612.13|0
1649761910000|2022-04-12 11:11:50|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1649761920000|2022-04-12 11:12:00|614.31|611.91|614.53|612.13|614.53|612.13|614.31|611.91|0
1649761930000|2022-04-12 11:12:10|614.75|612.35|614.53|612.13|614.75|612.35|614.53|612.13|0
1649761940000|2022-04-12 11:12:20|614.31|611.91|614.09|611.69|614.31|611.91|614.09|611.69|0
1649761950000|2022-04-12 11:12:30|613.87|611.47|614.09|611.69|614.09|611.69|613.87|611.47|0
1649761960000|2022-04-12 11:12:40|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1649761970000|2022-04-12 11:12:50|614.65|612.25|614.53|612.13|614.65|612.25|614.53|612.13|0
1649761980000|2022-04-12 11:13:00|614.31|611.91|614.31|611.91|614.31|611.91|614.31|611.91|0
1649761990000|2022-04-12 11:13:10|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1649762000000|2022-04-12 11:13:20|614.75|612.35|614.65|612.25|614.75|612.35|614.65|612.25|0
1649762010000|2022-04-12 11:13:30|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1649762020000|2022-04-12 11:13:40|614.75|612.35|614.97|612.57|615.19|612.79|614.75|612.35|0
1649762030000|2022-04-12 11:13:50|614.75|612.35|614.97|612.57|614.97|612.57|614.75|612.35|0
1649762040000|2022-04-12 11:14:00|614.75|612.35|614.75|612.35|614.75|612.35|614.75|612.35|0
1649762050000|2022-04-12 11:14:10|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1649762060000|2022-04-12 11:14:20|614.87|612.47|614.65|612.25|614.87|612.47|614.53|612.13|0
1649762070000|2022-04-12 11:14:30|614.75|612.35|614.97|612.57|614.97|612.57|614.75|612.35|0
1649762080000|2022-04-12 11:14:40|615.19|612.79|615.41|613.01|615.41|613.01|615.19|612.79|0
1649762090000|2022-04-12 11:14:50|615.19|612.79|615.19|612.79|615.41|613.01|615.19|612.79|0
1649762100000|2022-04-12 11:15:00|614.97|612.57|615.19|612.79|615.19|612.79|614.97|612.57|0
1649762110000|2022-04-12 11:15:10|615.09|612.69|614.97|612.57|615.09|612.69|614.97|612.57|0
1649762120000|2022-04-12 11:15:20|615.19|612.79|615.19|612.79|615.19|612.79|614.97|612.57|0
1649762130000|2022-04-12 11:15:30|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1649762140000|2022-04-12 11:15:40|615.19|612.79|615.41|613.01|615.41|613.01|615.19|612.79|0
1649762160000|2022-04-12 11:16:00|615.63|613.23|616.52|614.12|616.52|614.12|615.63|613.23|0
1649762170000|2022-04-12 11:16:10|616.3|613.9|616.3|613.9|616.52|614.12|616.3|613.9|0
1649762200000|2022-04-12 11:16:40|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1649762210000|2022-04-12 11:16:50|616.3|613.9|616.52|614.12|616.52|614.12|616.3|613.9|0
1649762220000|2022-04-12 11:17:00|616.74|614.34|616.52|614.12|616.96|614.56|616.52|614.12|0
1649762230000|2022-04-12 11:17:10|616.41|614.01|615.85|613.45|616.41|614.01|615.85|613.45|0
1649762240000|2022-04-12 11:17:20|615.75|613.35|615.85|613.45|615.85|613.45|615.63|613.23|0
1649762250000|2022-04-12 11:17:30|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1649762260000|2022-04-12 11:17:40|615.97|613.57|615.63|613.23|616.08|613.68|615.63|613.23|0
1649762270000|2022-04-12 11:17:50|615.41|613.01|614.97|612.57|615.41|613.01|614.97|612.57|0
1649762280000|2022-04-12 11:18:00|615.19|612.79|615.19|612.79|615.41|613.01|615.19|612.79|0
1649762290000|2022-04-12 11:18:10|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1649762300000|2022-04-12 11:18:20|614.87|612.47|614.53|612.13|614.87|612.47|614.53|612.13|0
1649762320000|2022-04-12 11:18:40|614.31|611.91|614.53|612.13|614.53|612.13|614.31|611.91|0
1649762330000|2022-04-12 11:18:50|614.31|611.91|614.31|611.91|614.31|611.91|614.31|611.91|0
1649762340000|2022-04-12 11:19:00|614.09|611.69|614.2|611.8|614.31|611.91|614.09|611.69|0
1649762350000|2022-04-12 11:19:10|614.53|612.13|614.53|612.13|614.53|612.13|614.42|612.02|0
1649762360000|2022-04-12 11:19:20|614.65|612.25|614.97|612.57|614.97|612.57|614.65|612.25|0
1649762380000|2022-04-12 11:19:40|614.75|612.35|614.97|612.57|614.97|612.57|614.75|612.35|0
1649762390000|2022-04-12 11:19:50|614.75|612.35|614.53|612.13|614.75|612.35|614.53|612.13|0
1649762400000|2022-04-12 11:20:00|614.75|612.35|614.53|612.13|614.75|612.35|614.53|612.13|0
1649762410000|2022-04-12 11:20:10|614.75|612.35|614.53|612.13|614.75|612.35|614.53|612.13|0
1649762420000|2022-04-12 11:20:20|614.31|611.91|614.31|611.91|614.31|611.91|614.31|611.91|0
1649762430000|2022-04-12 11:20:30|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1649762440000|2022-04-12 11:20:40|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1649762460000|2022-04-12 11:21:00|613.65|611.25|613.43|611.03|613.76|611.36|613.43|611.03|0
1649762480000|2022-04-12 11:21:20|613.21|610.81|613.43|611.03|613.43|611.03|613.21|610.81|0
1649762490000|2022-04-12 11:21:30|613.21|610.81|613.65|611.25|613.65|611.25|613.21|610.81|0
1649762500000|2022-04-12 11:21:40|613.43|611.03|613.21|610.81|613.43|611.03|613.21|610.81|0
1649762510000|2022-04-12 11:21:50|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1649762520000|2022-04-12 11:22:00|612.99|610.59|612.99|610.59|612.99|610.59|612.77|610.37|0
1649762530000|2022-04-12 11:22:10|613.1|610.7|613.43|611.03|613.43|611.03|613.1|610.7|0
1649762540000|2022-04-12 11:22:20|613.21|610.81|613.21|610.81|613.21|610.81|613.21|610.81|0
1649762550000|2022-04-12 11:22:30|613.65|611.25|613.43|611.03|613.65|611.25|613.43|611.03|0
1649762560000|2022-04-12 11:22:40|613.65|611.25|613.65|611.25|613.65|611.25|613.65|611.25|0
1649762570000|2022-04-12 11:22:50|613.43|611.03|613.54|611.14|613.54|611.14|613.43|611.03|0
1649762580000|2022-04-12 11:23:00|613.65|611.25|614.09|611.69|614.09|611.69|613.65|611.25|0
1649762590000|2022-04-12 11:23:10|613.98|611.58|614.09|611.69|614.09|611.69|613.98|611.58|0
1649762600000|2022-04-12 11:23:20|613.98|611.58|613.87|611.47|613.98|611.58|613.87|611.47|0
1649762610000|2022-04-12 11:23:30|613.65|611.25|613.43|611.03|613.65|611.25|613.43|611.03|0
1649762620000|2022-04-12 11:23:40|613.54|611.14|613.54|611.14|613.54|611.14|613.54|611.14|0
1649762630000|2022-04-12 11:23:50|613.43|611.03|613.54|611.14|613.65|611.25|613.43|611.03|0
1649762640000|2022-04-12 11:24:00|613.65|611.25|613.65|611.25|613.87|611.47|613.65|611.25|0
1649762650000|2022-04-12 11:24:10|613.76|611.36|613.87|611.47|613.87|611.47|613.65|611.25|0
1649762660000|2022-04-12 11:24:20|613.76|611.36|613.76|611.36|613.76|611.36|613.76|611.36|0
1649762670000|2022-04-12 11:24:30|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1649762680000|2022-04-12 11:24:40|614.75|612.35|614.31|611.91|614.75|612.35|614.31|611.91|0
1649762690000|2022-04-12 11:24:50|614.2|611.8|614.31|611.91|614.53|612.13|614.2|611.8|0
1649762700000|2022-04-12 11:25:00|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1649762710000|2022-04-12 11:25:10|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1649762720000|2022-04-12 11:25:20|614.53|612.13|614.53|612.13|614.64|612.24|614.53|612.13|0
1649762730000|2022-04-12 11:25:30|614.75|612.35|614.75|612.35|614.75|612.35|614.53|612.13|0
1649762740000|2022-04-12 11:25:40|614.64|612.24|614.53|612.13|614.75|612.35|614.53|612.13|0
1649762750000|2022-04-12 11:25:50|614.31|611.91|614.09|611.69|614.31|611.91|614.09|611.69|0
1649762760000|2022-04-12 11:26:00|613.87|611.47|614.09|611.69|614.09|611.69|613.87|611.47|0
1649762770000|2022-04-12 11:26:10|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1649762800000|2022-04-12 11:26:40|613.98|611.58|613.87|611.47|613.98|611.58|613.87|611.47|0
1649762810000|2022-04-12 11:26:50|614.09|611.69|613.43|611.03|614.09|611.69|613.43|611.03|0
1649762820000|2022-04-12 11:27:00|613.54|611.14|613.65|611.25|613.65|611.25|613.54|611.14|0
1649762830000|2022-04-12 11:27:10|613.87|611.47|613.87|611.47|613.87|611.47|613.76|611.36|0
1649762860000|2022-04-12 11:27:40|614.09|611.69|613.98|611.58|614.09|611.69|613.87|611.47|0
1649762870000|2022-04-12 11:27:50|614.09|611.69|613.87|611.47|614.09|611.69|613.87|611.47|0
1649762880000|2022-04-12 11:28:00|614.09|611.69|613.87|611.47|614.09|611.69|613.87|611.47|0
1649762890000|2022-04-12 11:28:10|614.09|611.69|613.87|611.47|614.09|611.69|613.87|611.47|0
1649762900000|2022-04-12 11:28:20|613.76|611.36|613.43|611.03|613.76|611.36|613.43|611.03|0
1649762910000|2022-04-12 11:28:30|613.65|611.25|613.65|611.25|613.65|611.25|613.65|611.25|0
1649762920000|2022-04-12 11:28:40|612.99|610.59|612.99|610.59|612.99|610.59|612.99|610.59|0
1649762930000|2022-04-12 11:28:50|612.76|610.36|612.54|610.14|612.76|610.36|612.54|610.14|0
1649762940000|2022-04-12 11:29:00|612.32|609.92|612.32|609.92|612.32|609.92|612.22|609.82|0
1649762950000|2022-04-12 11:29:10|612.54|610.14|612.54|610.14|612.54|610.14|612.32|609.92|0
1649762960000|2022-04-12 11:29:20|612.32|609.92|612.1|609.7|612.32|609.92|612.1|609.7|0
1649762970000|2022-04-12 11:29:30|611.88|609.48|611.88|609.48|611.88|609.48|611.66|609.26|0
1649762990000|2022-04-12 11:29:50|611.78|609.38|611.88|609.48|611.88|609.48|611.78|609.38|0
1649763000000|2022-04-12 11:30:00|611.66|609.26|611.56|609.16|611.66|609.26|611.56|609.16|0
1649763010000|2022-04-12 11:30:10|611.66|609.26|611.56|609.16|611.66|609.26|611.44|609.04|0
1649763020000|2022-04-12 11:30:20|611.44|609.04|611.66|609.26|611.66|609.26|611.44|609.04|0
1649763030000|2022-04-12 11:30:30|611.88|609.48|611.88|609.48|611.88|609.48|611.88|609.48|0
1649763040000|2022-04-12 11:30:40|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1649763050000|2022-04-12 11:30:50|611.44|609.04|611.44|609.04|611.56|609.16|611.44|609.04|0
1649763060000|2022-04-12 11:31:00|611.66|609.26|611.66|609.26|611.66|609.26|611.44|609.04|0
1649763070000|2022-04-12 11:31:10|611.44|609.04|611.44|609.04|611.44|609.04|611.44|609.04|0
1649763080000|2022-04-12 11:31:20|611.22|608.82|611.44|609.04|611.44|609.04|611.22|608.82|0
1649763090000|2022-04-12 11:31:30|611.22|608.82|611.22|608.82|611.22|608.82|611.22|608.82|0
1649763110000|2022-04-12 11:31:50|611|608.6|611|608.6|611|608.6|610.78|608.38|0
1649763120000|2022-04-12 11:32:00|611.22|608.82|611|608.6|611.22|608.82|611|608.6|0
1649763130000|2022-04-12 11:32:10|611.22|608.82|611|608.6|611.22|608.82|611|608.6|0
1649763140000|2022-04-12 11:32:20|610.78|608.38|610.56|608.16|610.78|608.38|610.56|608.16|0
1649763160000|2022-04-12 11:32:40|610.68|608.28|610.78|608.38|610.78|608.38|610.68|608.28|0
1649763170000|2022-04-12 11:32:50|610.68|608.28|610.34|607.94|610.68|608.28|610.12|607.72|0
1649763180000|2022-04-12 11:33:00|610.56|608.16|610.34|607.94|610.56|608.16|610.34|607.94|0
1649763190000|2022-04-12 11:33:10|610.56|608.16|610.34|607.94|610.56|608.16|610.34|607.94|0
1649763200000|2022-04-12 11:33:20|610.12|607.72|610.12|607.72|610.34|607.94|610.12|607.72|0
1649763210000|2022-04-12 11:33:30|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1649763220000|2022-04-12 11:33:40|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1649763230000|2022-04-12 11:33:50|609.9|607.5|609.68|607.28|609.9|607.5|609.68|607.28|0
1649763240000|2022-04-12 11:34:00|609.9|607.5|610.34|607.94|610.34|607.94|609.9|607.5|0
1649763260000|2022-04-12 11:34:20|610.56|608.16|610.78|608.38|610.78|608.38|610.34|607.94|0
1649763270000|2022-04-12 11:34:30|611.22|608.82|611.22|608.82|611.22|608.82|611.22|608.82|0
1649763280000|2022-04-12 11:34:40|610.56|608.16|610.34|607.94|610.56|608.16|610.34|607.94|0
1649763290000|2022-04-12 11:34:50|610.56|608.16|610.34|607.94|610.56|608.16|610.34|607.94|0
1649763300000|2022-04-12 11:35:00|610.56|608.16|609.9|607.5|610.56|608.16|609.9|607.5|0
1649763310000|2022-04-12 11:35:10|609.68|607.28|609.46|607.06|609.8|607.4|609.46|607.06|0
1649763320000|2022-04-12 11:35:20|609.9|607.5|610.12|607.72|610.12|607.72|609.9|607.5|0
1649763330000|2022-04-12 11:35:30|610.34|607.94|610.34|607.94|610.34|607.94|610.34|607.94|0
1649763340000|2022-04-12 11:35:40|610.56|608.16|610.56|608.16|610.56|608.16|610.34|607.94|0
1649763350000|2022-04-12 11:35:50|610.34|607.94|610.34|607.94|610.34|607.94|610.34|607.94|0
1649763360000|2022-04-12 11:36:00|610.12|607.72|610.34|607.94|610.34|607.94|610.12|607.72|0
1649763370000|2022-04-12 11:36:10|610.56|608.16|610.78|608.38|610.78|608.38|610.56|608.16|0
1649763380000|2022-04-12 11:36:20|611|608.6|610.78|608.38|611|608.6|610.56|608.16|0
1649763390000|2022-04-12 11:36:30|610.56|608.16|610.78|608.38|610.78|608.38|610.56|608.16|0
1649763400000|2022-04-12 11:36:40|610.9|608.5|611|608.6|611|608.6|610.78|608.38|0
1649763410000|2022-04-12 11:36:50|610.9|608.5|611|608.6|611|608.6|610.9|608.5|0
1649763420000|2022-04-12 11:37:00|610.78|608.38|611|608.6|611|608.6|610.78|608.38|0
1649763430000|2022-04-12 11:37:10|611.12|608.72|611.22|608.82|611.44|609.04|611.12|608.72|0
1649763440000|2022-04-12 11:37:20|611.34|608.94|611.44|609.04|611.44|609.04|611.22|608.82|0
1649763450000|2022-04-12 11:37:30|611.22|608.82|611|608.6|611.22|608.82|611|608.6|0
1649763460000|2022-04-12 11:37:40|610.78|608.38|610.78|608.38|610.78|608.38|610.78|608.38|0
1649763470000|2022-04-12 11:37:50|611.22|608.82|611.22|608.82|611.22|608.82|611.22|608.82|0
1649763480000|2022-04-12 11:38:00|611.44|609.04|611.44|609.04|611.44|609.04|611.44|609.04|0
1649763490000|2022-04-12 11:38:10|611.66|609.26|611.44|609.04|611.66|609.26|611.44|609.04|0
1649763500000|2022-04-12 11:38:20|611.56|609.16|611.56|609.16|611.56|609.16|611.44|609.04|0
1649763510000|2022-04-12 11:38:30|611.44|609.04|611.44|609.04|611.44|609.04|611.44|609.04|0
1649763530000|2022-04-12 11:38:50|611.22|608.82|611.44|609.04|611.44|609.04|611.22|608.82|0
1649763540000|2022-04-12 11:39:00|611.22|608.82|611.66|609.26|611.66|609.26|611.22|608.82|0
1649763550000|2022-04-12 11:39:10|611.88|609.48|611.88|609.48|612.1|609.7|611.88|609.48|0
1649763560000|2022-04-12 11:39:20|611.66|609.26|611.78|609.38|611.88|609.48|611.66|609.26|0
1649763570000|2022-04-12 11:39:30|611.88|609.48|612.1|609.7|612.1|609.7|611.66|609.26|0
1649763580000|2022-04-12 11:39:40|611.88|609.48|611.44|609.04|611.88|609.48|611.44|609.04|0
1649763590000|2022-04-12 11:39:50|610.78|608.38|610.56|608.16|610.78|608.38|610.56|608.16|0
1649763600000|2022-04-12 11:40:00|610.78|608.38|610.78|608.38|611|608.6|610.78|608.38|0
1649763610000|2022-04-12 11:40:10|611|608.6|610.78|608.38|611|608.6|610.78|608.38|0
1649763620000|2022-04-12 11:40:20|611|608.6|611.22|608.82|611.22|608.82|611|608.6|0
1649763630000|2022-04-12 11:40:30|611.44|609.04|611.44|609.04|611.44|609.04|611.44|609.04|0
1649763640000|2022-04-12 11:40:40|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1649763650000|2022-04-12 11:40:50|611.88|609.48|612.1|609.7|612.1|609.7|611.88|609.48|0
1649763660000|2022-04-12 11:41:00|611.88|609.48|611.88|609.48|611.88|609.48|611.66|609.26|0
1649763670000|2022-04-12 11:41:10|611.66|609.26|611.22|608.82|611.66|609.26|611.22|608.82|0
1649763680000|2022-04-12 11:41:20|611.12|608.72|611.22|608.82|611.22|608.82|611|608.6|0
1649763690000|2022-04-12 11:41:30|611|608.6|610.78|608.38|611|608.6|610.56|608.16|0
1649763700000|2022-04-12 11:41:40|610.56|608.16|610.12|607.72|610.56|608.16|610.12|607.72|0
1649763710000|2022-04-12 11:41:50|609.68|607.28|609.46|607.06|609.68|607.28|609.46|607.06|0
1649763720000|2022-04-12 11:42:00|609.24|606.84|609.68|607.28|609.68|607.28|609.24|606.84|0
1649763730000|2022-04-12 11:42:10|609.57|607.17|610.12|607.72|610.12|607.72|609.46|607.06|0
1649763740000|2022-04-12 11:42:20|610.34|607.94|610.12|607.72|610.56|608.16|610.12|607.72|0
1649763750000|2022-04-12 11:42:30|610.23|607.83|610.56|608.16|610.56|608.16|610.23|607.83|0
1649763760000|2022-04-12 11:42:40|610.78|608.38|610.78|608.38|610.78|608.38|610.56|608.16|0
1649763770000|2022-04-12 11:42:50|611|608.6|611.22|608.82|611.22|608.82|611|608.6|0
1649763780000|2022-04-12 11:43:00|611|608.6|611.11|608.71|611.11|608.71|611|608.6|0
1649763790000|2022-04-12 11:43:10|611|608.6|612|609.6|612|609.6|611|608.6|0
1649763800000|2022-04-12 11:43:20|612.32|609.92|612.22|609.82|612.32|609.92|611.88|609.48|0
1649763810000|2022-04-12 11:43:30|612.1|609.7|612.32|609.92|612.32|609.92|612.1|609.7|0
1649763820000|2022-04-12 11:43:40|612.44|610.04|612.76|610.36|612.76|610.36|612.44|610.04|0
1649763830000|2022-04-12 11:43:50|612.98|610.58|612.76|610.36|612.98|610.58|612.76|610.36|0
1649763840000|2022-04-12 11:44:00|612.54|610.14|612.1|609.7|612.54|610.14|612.1|609.7|0
1649763850000|2022-04-12 11:44:10|612.32|609.92|612.1|609.7|612.32|609.92|612.1|609.7|0
1649763860000|2022-04-12 11:44:20|612|609.6|612.1|609.7|612.22|609.82|612|609.6|0
1649763870000|2022-04-12 11:44:30|612.32|609.92|611.66|609.26|612.32|609.92|611.44|609.04|0
1649763880000|2022-04-12 11:44:40|611.44|609.04|610.34|607.94|611.66|609.26|610.34|607.94|0
1649763890000|2022-04-12 11:44:50|610.45|608.05|610.34|607.94|610.45|608.05|610.34|607.94|0
1649763900000|2022-04-12 11:45:00|610.12|607.72|609.9|607.5|610.12|607.72|609.9|607.5|0
1649763910000|2022-04-12 11:45:10|609.46|607.06|609.24|606.84|609.46|607.06|609.24|606.84|0
1649763920000|2022-04-12 11:45:20|609.46|607.06|609.68|607.28|609.68|607.28|609.46|607.06|0
1649763930000|2022-04-12 11:45:30|609.46|607.06|609.68|607.28|609.68|607.28|609.46|607.06|0
1649763960000|2022-04-12 11:46:00|609.9|607.5|609.68|607.28|609.9|607.5|609.68|607.28|0
1649763970000|2022-04-12 11:46:10|609.57|607.17|609.46|607.06|609.57|607.17|609.46|607.06|0
1649763980000|2022-04-12 11:46:20|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1649764030000|2022-04-12 11:47:10|609.68|607.28|609.68|607.28|609.68|607.28|609.68|607.28|0
1649764040000|2022-04-12 11:47:20|609.46|607.06|609.46|607.06|609.46|607.06|609.46|607.06|0
1649764050000|2022-04-12 11:47:30|609.35|606.95|609.24|606.84|609.46|607.06|609.02|606.62|0
1649764070000|2022-04-12 11:47:50|608.8|606.4|609.02|606.62|609.02|606.62|608.8|606.4|0
1649764080000|2022-04-12 11:48:00|608.8|606.4|609.02|606.62|609.02|606.62|608.8|606.4|0
1649764100000|2022-04-12 11:48:20|609.46|607.06|609.46|607.06|609.46|607.06|609.35|606.95|0
1649764110000|2022-04-12 11:48:30|609.35|606.95|609.24|606.84|609.46|607.06|609.24|606.84|0
1649764120000|2022-04-12 11:48:40|609.02|606.62|609.24|606.84|609.46|607.06|609.02|606.62|0
1649764130000|2022-04-12 11:48:50|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1649764140000|2022-04-12 11:49:00|609.24|606.84|609.24|606.84|609.24|606.84|609.13|606.73|0
1649764150000|2022-04-12 11:49:10|609.02|606.62|609.24|606.84|609.24|606.84|609.02|606.62|0
1649764160000|2022-04-12 11:49:20|609.13|606.73|609.24|606.84|609.46|607.06|609.13|606.73|0
1649764170000|2022-04-12 11:49:30|609.46|607.06|609.46|607.06|609.46|607.06|609.46|607.06|0
1649764180000|2022-04-12 11:49:40|609.68|607.28|609.02|606.62|609.68|607.28|609.02|606.62|0
1649764190000|2022-04-12 11:49:50|609.24|606.84|609.46|607.06|609.46|607.06|609.24|606.84|0
1649764200000|2022-04-12 11:50:00|609.35|606.95|609.24|606.84|609.46|607.06|609.24|606.84|0
1649764210000|2022-04-12 11:50:10|609.46|607.06|609.24|606.84|609.46|607.06|609.24|606.84|0
1649764220000|2022-04-12 11:50:20|609.46|607.06|609.46|607.06|609.46|607.06|609.46|607.06|0
1649764230000|2022-04-12 11:50:30|609.68|607.28|609.68|607.28|609.68|607.28|609.68|607.28|0
1649764240000|2022-04-12 11:50:40|609.46|607.06|609.35|606.95|609.46|607.06|609.24|606.84|0
1649764250000|2022-04-12 11:50:50|609.46|607.06|609.46|607.06|609.46|607.06|609.24|606.84|0
1649764260000|2022-04-12 11:51:00|609.57|607.17|609.68|607.28|609.68|607.28|609.57|607.17|0
1649764270000|2022-04-12 11:51:10|609.46|607.06|609.24|606.84|609.46|607.06|609.24|606.84|0
1649764290000|2022-04-12 11:51:30|609.46|607.06|609.46|607.06|609.46|607.06|609.24|606.84|0
1649764310000|2022-04-12 11:51:50|609.35|606.95|609.46|607.06|609.46|607.06|609.24|606.84|0
1649764320000|2022-04-12 11:52:00|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1649764330000|2022-04-12 11:52:10|609.46|607.06|609.46|607.06|609.46|607.06|609.46|607.06|0
1649764340000|2022-04-12 11:52:20|609.24|606.84|609.02|606.62|609.24|606.84|608.8|606.4|0
1649764370000|2022-04-12 11:52:50|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1649764380000|2022-04-12 11:53:00|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1649764390000|2022-04-12 11:53:10|609.24|606.84|609.02|606.62|609.24|606.84|609.02|606.62|0
1649764400000|2022-04-12 11:53:20|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1649764410000|2022-04-12 11:53:30|609.02|606.62|608.8|606.4|609.02|606.62|608.8|606.4|0
1649764440000|2022-04-12 11:54:00|608.36|605.96|608.36|605.96|608.8|606.4|608.36|605.96|0
1649764450000|2022-04-12 11:54:10|608.47|606.07|608.36|605.96|608.47|606.07|608.36|605.96|0
1649764460000|2022-04-12 11:54:20|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1649764470000|2022-04-12 11:54:30|609.02|606.62|609.24|606.84|609.24|606.84|609.02|606.62|0
1649764480000|2022-04-12 11:54:40|609.35|606.95|609.46|607.06|609.46|607.06|609.35|606.95|0
1649764490000|2022-04-12 11:54:50|609.24|606.84|609.24|606.84|609.46|607.06|609.24|606.84|0
1649764500000|2022-04-12 11:55:00|609.46|607.06|609.68|607.28|609.68|607.28|609.46|607.06|0
1649764520000|2022-04-12 11:55:20|609.9|607.5|610.12|607.72|610.12|607.72|609.9|607.5|0
1649764530000|2022-04-12 11:55:30|609.9|607.5|609.68|607.28|609.9|607.5|609.68|607.28|0
1649764540000|2022-04-12 11:55:40|609.79|607.39|609.68|607.28|609.79|607.39|609.68|607.28|0
1649764550000|2022-04-12 11:55:50|609.79|607.39|609.68|607.28|609.79|607.39|609.68|607.28|0
1649764560000|2022-04-12 11:56:00|609.9|607.5|609.68|607.28|609.9|607.5|609.57|607.17|0
1649764580000|2022-04-12 11:56:20|609.57|607.17|609.46|607.06|609.57|607.17|609.46|607.06|0
1649764590000|2022-04-12 11:56:30|609.57|607.17|610.12|607.72|610.12|607.72|609.57|607.17|0
1649764600000|2022-04-12 11:56:40|610.34|607.94|610.34|607.94|610.34|607.94|610.34|607.94|0
1649764610000|2022-04-12 11:56:50|610.23|607.83|610.34|607.94|610.34|607.94|610.23|607.83|0
1649764620000|2022-04-12 11:57:00|610.12|607.72|609.9|607.5|610.12|607.72|609.68|607.28|0
1649764630000|2022-04-12 11:57:10|609.79|607.39|609.79|607.39|609.79|607.39|609.79|607.39|0
1649764640000|2022-04-12 11:57:20|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1649764650000|2022-04-12 11:57:30|610.12|607.72|609.9|607.5|610.12|607.72|609.9|607.5|0
1649764660000|2022-04-12 11:57:40|609.68|607.28|609.68|607.28|609.68|607.28|609.68|607.28|0
1649764670000|2022-04-12 11:57:50|609.46|607.06|609.46|607.06|609.46|607.06|609.46|607.06|0
1649764680000|2022-04-12 11:58:00|609.68|607.28|609.46|607.06|609.68|607.28|609.46|607.06|0
1649764690000|2022-04-12 11:58:10|609.68|607.28|609.68|607.28|609.68|607.28|609.68|607.28|0
1649764700000|2022-04-12 11:58:20|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1649764710000|2022-04-12 11:58:30|609.46|607.06|609.02|606.62|609.46|607.06|609.02|606.62|0
1649764730000|2022-04-12 11:58:50|608.8|606.4|608.8|606.4|608.91|606.51|608.8|606.4|0
1649764740000|2022-04-12 11:59:00|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1649764750000|2022-04-12 11:59:10|609.24|606.84|609.46|607.06|609.46|607.06|609.24|606.84|0
1649764760000|2022-04-12 11:59:20|609.35|606.95|609.02|606.62|609.35|606.95|609.02|606.62|0
1649764770000|2022-04-12 11:59:30|608.58|606.18|608.58|606.18|608.58|606.18|608.58|606.18|0
1649764780000|2022-04-12 11:59:40|608.36|605.96|608.58|606.18|608.58|606.18|608.36|605.96|0
1649764790000|2022-04-12 11:59:50|608.8|606.4|608.58|606.18|608.8|606.4|608.58|606.18|0
1649764800000|2022-04-12 12:00:00|608.36|605.96|608.36|605.96|608.36|605.96|608.36|605.96|0
1649764810000|2022-04-12 12:00:10|608.58|606.18|608.58|606.18|608.58|606.18|608.58|606.18|0
1649764820000|2022-04-12 12:00:20|608.8|606.4|609.24|606.84|609.24|606.84|608.8|606.4|0
1649764830000|2022-04-12 12:00:30|609.02|606.62|608.58|606.18|609.02|606.62|608.58|606.18|0
1649764840000|2022-04-12 12:00:40|608.47|606.07|608.36|605.96|608.47|606.07|608.36|605.96|0
1649764850000|2022-04-12 12:00:50|608.58|606.18|608.58|606.18|608.58|606.18|608.58|606.18|0
1649764860000|2022-04-12 12:01:00|608.8|606.4|609.02|606.62|609.02|606.62|608.8|606.4|0
1649764870000|2022-04-12 12:01:10|609.24|606.84|609.46|607.06|609.46|607.06|609.24|606.84|0
1649764880000|2022-04-12 12:01:20|609.24|606.84|609.46|607.06|609.68|607.28|609.24|606.84|0
1649764890000|2022-04-12 12:01:30|609.24|606.84|609.46|607.06|609.68|607.28|609.24|606.84|0
1649764900000|2022-04-12 12:01:40|609.68|607.28|609.68|607.28|609.68|607.28|609.68|607.28|0
1649764910000|2022-04-12 12:01:50|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1649764920000|2022-04-12 12:02:00|610.12|607.72|610.23|607.83|610.34|607.94|610.12|607.72|0
1649764930000|2022-04-12 12:02:10|610.34|607.94|610.34|607.94|610.34|607.94|609.9|607.5|0
1649764940000|2022-04-12 12:02:20|610.12|607.72|609.68|607.28|610.12|607.72|609.68|607.28|0
1649764950000|2022-04-12 12:02:30|609.46|607.06|609.68|607.28|609.68|607.28|609.46|607.06|0
1649764960000|2022-04-12 12:02:40|609.9|607.5|610.12|607.72|610.34|607.94|609.9|607.5|0
1649764970000|2022-04-12 12:02:50|610.34|607.94|609.9|607.5|610.34|607.94|609.9|607.5|0
1649764980000|2022-04-12 12:03:00|610.01|607.61|610.12|607.72|610.12|607.72|610.01|607.61|0
1649764990000|2022-04-12 12:03:10|609.9|607.5|609.9|607.5|609.9|607.5|609.9|607.5|0
1649765000000|2022-04-12 12:03:20|610.12|607.72|609.46|607.06|610.34|607.94|609.46|607.06|0
1649765010000|2022-04-12 12:03:30|609.68|607.28|609.68|607.28|609.68|607.28|609.46|607.06|0
1649765020000|2022-04-12 12:03:40|609.46|607.06|609.46|607.06|609.68|607.28|609.46|607.06|0
1649765040000|2022-04-12 12:04:00|609.24|606.84|609.9|607.5|609.9|607.5|609.24|606.84|0
1649765050000|2022-04-12 12:04:10|609.46|607.06|609.24|606.84|609.46|607.06|609.24|606.84|0
1649765060000|2022-04-12 12:04:20|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1649765080000|2022-04-12 12:04:40|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1649765090000|2022-04-12 12:04:50|608.8|606.4|608.58|606.18|608.8|606.4|608.36|605.96|0
1649765100000|2022-04-12 12:05:00|608.36|605.96|608.36|605.96|608.58|606.18|608.36|605.96|0
1649765120000|2022-04-12 12:05:20|606.82|604.42|606.38|603.98|606.82|604.42|606.38|603.98|0
1649765130000|2022-04-12 12:05:30|606.49|604.09|606.38|603.98|606.49|604.09|606.38|603.98|0
1649765140000|2022-04-12 12:05:40|606.6|604.2|606.16|603.76|606.6|604.2|606.16|603.76|0
1649765150000|2022-04-12 12:05:50|606.38|603.98|606.82|604.42|606.82|604.42|606.38|603.98|0
1649765160000|2022-04-12 12:06:00|606.93|604.53|606.38|603.98|607.26|604.86|606.38|603.98|0
1649765170000|2022-04-12 12:06:10|606.16|603.76|605.94|603.54|606.38|603.98|605.94|603.54|0
1649765180000|2022-04-12 12:06:20|605.5|603.1|605.72|603.32|605.72|603.32|605.5|603.1|0
1649765190000|2022-04-12 12:06:30|605.94|603.54|605.5|603.1|605.94|603.54|605.5|603.1|0
1649765200000|2022-04-12 12:06:40|605.28|602.88|605.28|602.88|605.28|602.88|605.28|602.88|0
1649765210000|2022-04-12 12:06:50|605.94|603.54|605.94|603.54|605.94|603.54|605.94|603.54|0
1649765220000|2022-04-12 12:07:00|605.72|603.32|605.94|603.54|605.94|603.54|605.72|603.32|0
1649765230000|2022-04-12 12:07:10|605.83|603.43|605.28|602.88|605.83|603.43|605.28|602.88|0
1649765240000|2022-04-12 12:07:20|605.06|602.66|605.28|602.88|605.28|602.88|605.06|602.66|0
1649765250000|2022-04-12 12:07:30|605.06|602.66|605.06|602.66|605.06|602.66|604.84|602.44|0
1649765260000|2022-04-12 12:07:40|605.5|603.1|605.94|603.54|605.94|603.54|605.28|602.88|0
1649765270000|2022-04-12 12:07:50|605.72|603.32|605.5|603.1|605.72|603.32|605.5|603.1|0
1649765280000|2022-04-12 12:08:00|605.28|602.88|605.5|603.1|605.5|603.1|605.18|602.78|0
1649765290000|2022-04-12 12:08:10|605.72|603.32|605.72|603.32|605.72|603.32|605.5|603.1|0
1649765310000|2022-04-12 12:08:30|605.06|602.66|605.06|602.66|605.06|602.66|605.06|602.66|0
1649765320000|2022-04-12 12:08:40|604.84|602.44|604.62|602.22|605.06|602.66|604.62|602.22|0
1649765330000|2022-04-12 12:08:50|604.4|602|604.4|602|604.4|602|604.4|602|0
1649765340000|2022-04-12 12:09:00|604.62|602.22|604.4|602|604.62|602.22|604.4|602|0
1649765350000|2022-04-12 12:09:10|604.62|602.22|604.74|602.34|604.74|602.34|604.62|602.22|0
1649765360000|2022-04-12 12:09:20|604.62|602.22|604.4|602|604.62|602.22|604.4|602|0
1649765370000|2022-04-12 12:09:30|604.62|602.22|604.4|602|604.62|602.22|604.4|602|0
1649765380000|2022-04-12 12:09:40|604.62|602.22|604.4|602|604.62|602.22|604.4|602|0
1649765390000|2022-04-12 12:09:50|604.18|601.78|604.4|602|604.4|602|603.97|601.57|0
1649765400000|2022-04-12 12:10:00|604.62|602.22|604.62|602.22|604.62|602.22|604.4|602|0
1649765410000|2022-04-12 12:10:10|604.84|602.44|604.62|602.22|604.84|602.44|604.62|602.22|0
1649765430000|2022-04-12 12:10:30|604.4|602|604.4|602|604.4|602|604.4|602|0
1649765440000|2022-04-12 12:10:40|604.62|602.22|604.62|602.22|604.84|602.44|604.62|602.22|0
1649765450000|2022-04-12 12:10:50|604.4|602|604.18|601.78|604.4|602|603.97|601.57|0
1649765460000|2022-04-12 12:11:00|604.4|602|604.18|601.78|604.4|602|603.97|601.57|0
1649765470000|2022-04-12 12:11:10|604.4|602|604.62|602.22|604.62|602.22|604.4|602|0
1649765480000|2022-04-12 12:11:20|604.52|602.12|604.74|602.34|604.74|602.34|604.52|602.12|0
1649765490000|2022-04-12 12:11:30|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1649765510000|2022-04-12 12:11:50|604.84|602.44|604.4|602|604.84|602.44|604.4|602|0
1649765520000|2022-04-12 12:12:00|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1649765530000|2022-04-12 12:12:10|604.84|602.44|605.06|602.66|605.06|602.66|604.84|602.44|0
1649765540000|2022-04-12 12:12:20|605.28|602.88|605.28|602.88|605.28|602.88|605.28|602.88|0
1649765550000|2022-04-12 12:12:30|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1649765560000|2022-04-12 12:12:40|605.06|602.66|605.06|602.66|605.06|602.66|605.06|602.66|0
1649765570000|2022-04-12 12:12:50|604.84|602.44|604.62|602.22|604.84|602.44|604.62|602.22|0
1649765580000|2022-04-12 12:13:00|604.84|602.44|605.06|602.66|605.06|602.66|604.84|602.44|0
1649765590000|2022-04-12 12:13:10|604.84|602.44|604.84|602.44|604.84|602.44|604.84|602.44|0
1649765600000|2022-04-12 12:13:20|604.62|602.22|604.84|602.44|604.84|602.44|604.62|602.22|0
1649765610000|2022-04-12 12:13:30|605.06|602.66|604.84|602.44|605.06|602.66|604.84|602.44|0
1649765620000|2022-04-12 12:13:40|604.96|602.56|604.84|602.44|604.96|602.56|604.84|602.44|0
1649765630000|2022-04-12 12:13:50|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1649765640000|2022-04-12 12:14:00|604.18|601.78|604.18|601.78|604.18|601.78|604.18|601.78|0
1649765650000|2022-04-12 12:14:10|603.96|601.56|604.4|602|604.4|602|603.96|601.56|0
1649765660000|2022-04-12 12:14:20|604.62|602.22|604.62|602.22|604.62|602.22|604.4|602|0
1649765670000|2022-04-12 12:14:30|604.52|602.12|604.62|602.22|604.62|602.22|604.52|602.12|0
1649765680000|2022-04-12 12:14:40|604.52|602.12|604.62|602.22|604.62|602.22|604.4|602|0
1649765690000|2022-04-12 12:14:50|604.4|602|604.4|602|604.4|602|604.4|602|0
1649765700000|2022-04-12 12:15:00|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1649765710000|2022-04-12 12:15:10|604.84|602.44|605.06|602.66|605.06|602.66|604.84|602.44|0
1649765720000|2022-04-12 12:15:20|604.96|602.56|605.06|602.66|605.06|602.66|604.96|602.56|0
1649765730000|2022-04-12 12:15:30|605.28|602.88|605.06|602.66|605.28|602.88|605.06|602.66|0
1649765750000|2022-04-12 12:15:50|604.84|602.44|604.84|602.44|605.06|602.66|604.84|602.44|0
1649765760000|2022-04-12 12:16:00|604.96|602.56|605.06|602.66|605.06|602.66|604.96|602.56|0
1649765780000|2022-04-12 12:16:20|604.84|602.44|604.84|602.44|604.84|602.44|604.84|602.44|0
1649765810000|2022-04-12 12:16:50|604.96|602.56|604.84|602.44|604.96|602.56|604.84|602.44|0
1649765820000|2022-04-12 12:17:00|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1649765840000|2022-04-12 12:17:20|604.4|602|604.4|602|604.4|602|604.4|602|0
1649765850000|2022-04-12 12:17:30|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1649765860000|2022-04-12 12:17:40|604.4|602|604.18|601.78|604.4|602|604.18|601.78|0
1649765870000|2022-04-12 12:17:50|604.4|602|604.52|602.12|604.52|602.12|604.4|602|0
1649765880000|2022-04-12 12:18:00|604.4|602|603.96|601.56|604.4|602|603.96|601.56|0
1649765890000|2022-04-12 12:18:10|604.18|601.78|604.62|602.22|604.62|602.22|604.18|601.78|0
1649765900000|2022-04-12 12:18:20|605.06|602.66|605.28|602.88|605.28|602.88|605.06|602.66|0
1649765910000|2022-04-12 12:18:30|605.17|602.77|605.28|602.88|605.28|602.88|605.17|602.77|0
1649765920000|2022-04-12 12:18:40|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1649765950000|2022-04-12 12:19:10|605.28|602.88|605.28|602.88|605.5|603.1|605.28|602.88|0
1649765960000|2022-04-12 12:19:20|605.39|602.99|605.39|602.99|605.39|602.99|605.28|602.88|0
1649765970000|2022-04-12 12:19:30|605.28|602.88|605.28|602.88|605.28|602.88|605.28|602.88|0
1649765980000|2022-04-12 12:19:40|605.5|603.1|605.94|603.54|605.94|603.54|605.5|603.1|0
1649765990000|2022-04-12 12:19:50|606.05|603.65|605.94|603.54|606.05|603.65|605.94|603.54|0
1649766000000|2022-04-12 12:20:00|605.72|603.32|605.28|602.88|605.72|603.32|605.28|602.88|0
1649766010000|2022-04-12 12:20:10|605.5|603.1|605.72|603.32|605.72|603.32|605.5|603.1|0
1649766020000|2022-04-12 12:20:20|605.5|603.1|605.72|603.32|605.72|603.32|605.5|603.1|0
1649766030000|2022-04-12 12:20:30|605.5|603.1|605.72|603.32|605.72|603.32|605.5|603.1|0
1649766040000|2022-04-12 12:20:40|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1649766050000|2022-04-12 12:20:50|605.28|602.88|605.28|602.88|605.28|602.88|605.28|602.88|0
1649766060000|2022-04-12 12:21:00|605.06|602.66|605.06|602.66|605.06|602.66|604.84|602.44|0
1649766070000|2022-04-12 12:21:10|605.17|602.77|605.06|602.66|605.17|602.77|605.06|602.66|0
1649766080000|2022-04-12 12:21:20|605.28|602.88|605.06|602.66|605.28|602.88|605.06|602.66|0
1649766090000|2022-04-12 12:21:30|605.28|602.88|605.28|602.88|605.28|602.88|605.28|602.88|0
1649766100000|2022-04-12 12:21:40|605.06|602.66|605.06|602.66|605.06|602.66|604.84|602.44|0
1649766110000|2022-04-12 12:21:50|605.28|602.88|605.28|602.88|605.28|602.88|605.28|602.88|0
1649766120000|2022-04-12 12:22:00|605.06|602.66|605.5|603.1|605.5|603.1|605.06|602.66|0
1649766130000|2022-04-12 12:22:10|605.39|602.99|605.39|602.99|605.39|602.99|605.28|602.88|0
1649766140000|2022-04-12 12:22:20|605.5|603.1|605.83|603.43|605.83|603.43|605.5|603.1|0
1649766150000|2022-04-12 12:22:30|605.94|603.54|606.16|603.76|606.16|603.76|605.94|603.54|0
1649766160000|2022-04-12 12:22:40|606.38|603.98|606.38|603.98|606.38|603.98|606.38|603.98|0
1649766170000|2022-04-12 12:22:50|606.16|603.76|606.16|603.76|606.16|603.76|606.16|603.76|0
1649766180000|2022-04-12 12:23:00|606.27|603.87|606.38|603.98|606.38|603.98|606.16|603.76|0
1649766190000|2022-04-12 12:23:10|606.16|603.76|606.38|603.98|606.38|603.98|606.16|603.76|0
1649766200000|2022-04-12 12:23:20|606.16|603.76|606.16|603.76|606.16|603.76|605.94|603.54|0
1649766220000|2022-04-12 12:23:40|605.94|603.54|606.38|603.98|606.38|603.98|605.94|603.54|0
1649766230000|2022-04-12 12:23:50|606.16|603.76|606.38|603.98|606.38|603.98|606.16|603.76|0
1649766240000|2022-04-12 12:24:00|606.16|603.76|606.38|603.98|606.38|603.98|606.16|603.76|0
1649766250000|2022-04-12 12:24:10|606.16|603.76|606.49|604.09|606.6|604.2|606.16|603.76|0
1649766260000|2022-04-12 12:24:20|606.6|604.2|606.38|603.98|606.6|604.2|606.38|603.98|0
1649766270000|2022-04-12 12:24:30|606.6|604.2|606.38|603.98|606.6|604.2|606.38|603.98|0
1649766280000|2022-04-12 12:24:40|606.27|603.87|606.16|603.76|606.27|603.87|605.94|603.54|0
1649766290000|2022-04-12 12:24:50|605.94|603.54|605.94|603.54|606.16|603.76|605.94|603.54|0
1649766300000|2022-04-12 12:25:00|605.83|603.43|605.94|603.54|605.94|603.54|605.83|603.43|0
1649766310000|2022-04-12 12:25:10|606.16|603.76|606.16|603.76|606.16|603.76|606.16|603.76|0
1649766320000|2022-04-12 12:25:20|606.38|603.98|606.6|604.2|606.6|604.2|606.38|603.98|0
1649766330000|2022-04-12 12:25:30|606.49|604.09|606.6|604.2|606.6|604.2|606.38|603.98|0
1649766340000|2022-04-12 12:25:40|606.38|603.98|606.6|604.2|606.6|604.2|606.38|603.98|0
1649766350000|2022-04-12 12:25:50|606.81|604.41|607.03|604.63|607.03|604.63|606.81|604.41|0
1649766360000|2022-04-12 12:26:00|607.37|604.97|607.37|604.97|607.37|604.97|607.37|604.97|0
1649766370000|2022-04-12 12:26:10|606.78|604.38|606.78|604.38|606.78|604.38|606.78|604.38|0
1649766400000|2022-04-12 12:26:40|607|604.6|607|604.6|607|604.6|607|604.6|0
1649766410000|2022-04-12 12:26:50|606.78|604.38|606.78|604.38|606.78|604.38|606.78|604.38|0
1649766420000|2022-04-12 12:27:00|606.56|604.16|606.34|603.94|606.56|604.16|606.34|603.94|0
1649766430000|2022-04-12 12:27:10|606.56|604.16|606.34|603.94|606.56|604.16|606.34|603.94|0
1649766440000|2022-04-12 12:27:20|606.56|604.16|606.78|604.38|606.78|604.38|606.56|604.16|0
1649766450000|2022-04-12 12:27:30|605.25|602.85|605.25|602.85|605.25|602.85|605.03|602.63|0
1649766460000|2022-04-12 12:27:40|605.03|602.63|605.03|602.63|605.25|602.85|605.03|602.63|0
1649766470000|2022-04-12 12:27:50|605.14|602.74|604.37|601.97|605.25|602.85|604.37|601.97|0
1649766480000|2022-04-12 12:28:00|604.81|602.41|604.37|601.97|604.81|602.41|604.37|601.97|0
1649766490000|2022-04-12 12:28:10|604.59|602.19|604.37|601.97|604.59|602.19|604.37|601.97|0
1649766500000|2022-04-12 12:28:20|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1649766510000|2022-04-12 12:28:30|604.26|601.86|604.15|601.75|604.26|601.86|604.15|601.75|0
1649766520000|2022-04-12 12:28:40|603.93|601.53|604.15|601.75|604.15|601.75|603.93|601.53|0
1649766540000|2022-04-12 12:29:00|604.37|601.97|605.36|602.96|605.36|602.96|604.37|601.97|0
1649766550000|2022-04-12 12:29:10|605.9|603.5|606.12|603.72|606.24|603.84|605.9|603.5|0
1649766560000|2022-04-12 12:29:20|606.34|603.94|606.34|603.94|606.56|604.16|606.34|603.94|0
1649766570000|2022-04-12 12:29:30|606.56|604.16|606.34|603.94|606.56|604.16|606.34|603.94|0
1649766580000|2022-04-12 12:29:40|606.68|604.28|606.56|604.16|606.68|604.28|606.34|603.94|0
1649766590000|2022-04-12 12:29:50|606.78|604.38|607|604.6|607|604.6|606.78|604.38|0
1649766600000|2022-04-12 12:30:00|599.55|597.15|596.27|593.87|599.55|597.15|596.27|593.87|0
1649766610000|2022-04-12 12:30:10|594.52|592.12|594.3|591.9|597.25|594.85|593.43|591.03|0
1649766620000|2022-04-12 12:30:20|593.65|591.25|594.2|591.8|594.2|591.8|591.69|589.29|0
1649766630000|2022-04-12 12:30:30|595.39|592.99|591.69|589.29|595.39|592.99|591.69|589.29|0
1649766640000|2022-04-12 12:30:40|592.23|589.83|592.23|589.83|592.23|589.83|592.23|589.83|0
1649766650000|2022-04-12 12:30:50|591.25|588.85|591.14|588.74|592.66|590.26|591.14|588.74|0
1649766660000|2022-04-12 12:31:00|588.75|586.35|588.75|586.35|589.19|586.79|588.54|586.14|0
1649766670000|2022-04-12 12:31:10|589.84|587.44|591.02|588.62|591.02|588.62|589.83|587.43|0
1649766680000|2022-04-12 12:31:20|589.02|586.62|589.9|587.5|589.9|587.5|588.26|585.86|0
1649766690000|2022-04-12 12:31:30|589.68|587.28|592.63|590.23|592.63|590.23|589.68|587.28|0
1649766700000|2022-04-12 12:31:40|592.85|590.45|590.45|588.05|593.28|590.88|590.45|588.05|0
1649766710000|2022-04-12 12:31:50|589.79|587.39|591.97|589.57|591.97|589.57|589.79|587.39|0
1649766720000|2022-04-12 12:32:00|592.19|589.79|590.66|588.26|592.19|589.79|590.66|588.26|0
1649766730000|2022-04-12 12:32:10|590.45|588.05|590.12|587.72|590.45|588.05|590.12|587.72|0
1649766740000|2022-04-12 12:32:20|588.05|585.65|587.61|585.21|588.05|585.65|587.4|585|0
1649766750000|2022-04-12 12:32:30|587.4|585|586.31|583.91|587.4|585|586.31|583.91|0
1649766760000|2022-04-12 12:32:40|586.09|583.69|585.87|583.47|587.4|585|585.87|583.47|0
1649766770000|2022-04-12 12:32:50|586.96|584.56|588.05|585.65|588.48|586.08|586.96|584.56|0
1649766780000|2022-04-12 12:33:00|588.7|586.3|586.96|584.56|588.7|586.3|586.96|584.56|0
1649766790000|2022-04-12 12:33:10|586.52|584.12|586.09|583.69|586.52|584.12|585.65|583.25|0
1649766800000|2022-04-12 12:33:20|586.31|583.91|586.2|583.8|586.31|583.91|585.87|583.47|0
1649766810000|2022-04-12 12:33:30|586.09|583.69|586.31|583.91|586.31|583.91|586.09|583.69|0
1649766820000|2022-04-12 12:33:40|585.87|583.47|585.44|583.04|586.52|584.12|585.44|583.04|0
1649766830000|2022-04-12 12:33:50|583.48|581.08|583.05|580.65|584.13|581.73|583.05|580.65|0
1649766840000|2022-04-12 12:34:00|583.26|580.86|583.7|581.3|583.7|581.3|583.05|580.65|0
1649766850000|2022-04-12 12:34:10|582.4|580|583.26|580.86|583.26|580.86|582.4|580|0
1649766860000|2022-04-12 12:34:20|583.48|581.08|584.35|581.95|584.35|581.95|583.48|581.08|0
1649766870000|2022-04-12 12:34:30|583.26|580.86|583.05|580.65|583.26|580.86|582.83|580.43|0
1649766880000|2022-04-12 12:34:40|582.4|580|582.4|580|582.4|580|582.4|580|0
1649766890000|2022-04-12 12:34:50|582.83|580.43|582.18|579.78|582.83|580.43|582.18|579.78|0
1649766900000|2022-04-12 12:35:00|582.61|580.21|583.7|581.3|583.7|581.3|582.61|580.21|0
1649766910000|2022-04-12 12:35:10|583.91|581.51|584.78|582.38|584.78|582.38|583.7|581.3|0
1649766920000|2022-04-12 12:35:20|585|582.6|584.78|582.38|585|582.6|584.35|581.95|0
1649766930000|2022-04-12 12:35:30|585|582.6|584.9|582.5|585.44|583.04|584.9|582.5|0
1649766940000|2022-04-12 12:35:40|584.57|582.17|583.7|581.3|584.68|582.28|583.7|581.3|0
1649766950000|2022-04-12 12:35:50|584.13|581.73|585|582.6|585|582.6|584.13|581.73|0
1649766960000|2022-04-12 12:36:00|584.13|581.73|584.57|582.17|584.57|582.17|584.13|581.73|0
1649766970000|2022-04-12 12:36:10|585.87|583.47|585.44|583.04|585.87|583.47|585.44|583.04|0
1649766980000|2022-04-12 12:36:20|585.22|582.82|586.31|583.91|586.31|583.91|585.22|582.82|0
1649766990000|2022-04-12 12:36:30|586.09|583.69|586.09|583.69|586.52|584.12|586.09|583.69|0
1649767000000|2022-04-12 12:36:40|586.74|584.34|586.31|583.91|586.74|584.34|586.09|583.69|0
1649767010000|2022-04-12 12:36:50|586.74|584.34|585.65|583.25|586.74|584.34|585.65|583.25|0
1649767020000|2022-04-12 12:37:00|585.87|583.47|586.31|583.91|586.31|583.91|585.87|583.47|0
1649767030000|2022-04-12 12:37:10|586.52|584.12|586.96|584.56|587.39|584.99|586.52|584.12|0
1649767040000|2022-04-12 12:37:20|587.39|584.99|587.18|584.78|587.39|584.99|586.96|584.56|0
1649767050000|2022-04-12 12:37:30|587.39|584.99|587.39|584.99|587.61|585.21|587.39|584.99|0
1649767060000|2022-04-12 12:37:40|587.61|585.21|587.83|585.43|587.83|585.43|587.61|585.21|0
1649767070000|2022-04-12 12:37:50|588.05|585.65|587.94|585.54|588.05|585.65|587.94|585.54|0
1649767080000|2022-04-12 12:38:00|587.39|584.99|586.85|584.45|587.39|584.99|586.64|584.24|0
1649767090000|2022-04-12 12:38:10|586.96|584.56|587.18|584.78|587.18|584.78|586.96|584.56|0
1649767100000|2022-04-12 12:38:20|587.39|584.99|587.83|585.43|587.83|585.43|587.39|584.99|0
1649767110000|2022-04-12 12:38:30|586.96|584.56|586.96|584.56|587.39|584.99|586.96|584.56|0
1649767120000|2022-04-12 12:38:40|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1649767130000|2022-04-12 12:38:50|586.52|584.12|587.07|584.67|587.07|584.67|586.52|584.12|0
1649767140000|2022-04-12 12:39:00|586.96|584.56|586.09|583.69|586.96|584.56|586.09|583.69|0
1649767150000|2022-04-12 12:39:10|586.52|584.12|587.39|584.99|587.39|584.99|586.52|584.12|0
1649767160000|2022-04-12 12:39:20|586.96|584.56|586.31|583.91|586.96|584.56|586.31|583.91|0
1649767170000|2022-04-12 12:39:30|586.74|584.34|586.31|583.91|586.74|584.34|586.09|583.69|0
1649767180000|2022-04-12 12:39:40|586.09|583.69|586.52|584.12|586.52|584.12|586.09|583.69|0
1649767190000|2022-04-12 12:39:50|586.09|583.69|585.65|583.25|586.09|583.69|585.65|583.25|0
1649767200000|2022-04-12 12:40:00|585.87|583.47|585.65|583.25|585.87|583.47|585.65|583.25|0
1649767210000|2022-04-12 12:40:10|585.87|583.47|585.65|583.25|585.87|583.47|585.65|583.25|0
1649767220000|2022-04-12 12:40:20|585.87|583.47|586.31|583.91|586.31|583.91|585.87|583.47|0
1649767230000|2022-04-12 12:40:30|586.09|583.69|585.87|583.47|586.52|584.12|585.87|583.47|0
1649767240000|2022-04-12 12:40:40|585.98|583.58|585.87|583.47|585.98|583.58|585.65|583.25|0
1649767250000|2022-04-12 12:40:50|584.35|581.95|584.57|582.17|584.78|582.38|584.35|581.95|0
1649767260000|2022-04-12 12:41:00|584.35|581.95|584.35|581.95|584.35|581.95|584.35|581.95|0
1649767270000|2022-04-12 12:41:10|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1649767280000|2022-04-12 12:41:20|585|582.6|585.98|583.58|585.98|583.58|585|582.6|0
1649767290000|2022-04-12 12:41:30|585.44|583.04|585|582.6|585.44|583.04|585|582.6|0
1649767300000|2022-04-12 12:41:40|585.22|582.82|585.22|582.82|585.22|582.82|585|582.6|0
1649767310000|2022-04-12 12:41:50|585.11|582.71|585.22|582.82|585.22|582.82|585|582.6|0
1649767320000|2022-04-12 12:42:00|585|582.6|584.35|581.95|585|582.6|584.35|581.95|0
1649767330000|2022-04-12 12:42:10|584.78|582.38|585|582.6|585.22|582.82|584.78|582.38|0
1649767340000|2022-04-12 12:42:20|585.22|582.82|584.57|582.17|585.22|582.82|584.57|582.17|0
1649767350000|2022-04-12 12:42:30|584.35|581.95|584.35|581.95|584.35|581.95|584.35|581.95|0
1649767360000|2022-04-12 12:42:40|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1649767370000|2022-04-12 12:42:50|584.35|581.95|583.7|581.3|584.35|581.95|583.7|581.3|0
1649767380000|2022-04-12 12:43:00|583.48|581.08|583.48|581.08|583.7|581.3|583.48|581.08|0
1649767390000|2022-04-12 12:43:10|582.39|579.99|581.74|579.34|582.39|579.99|581.74|579.34|0
1649767400000|2022-04-12 12:43:20|581.53|579.13|581.31|578.91|581.53|579.13|581.31|578.91|0
1649767410000|2022-04-12 12:43:30|581.09|578.69|580.44|578.04|581.09|578.69|580.44|578.04|0
1649767420000|2022-04-12 12:43:40|580.01|577.61|580.01|577.61|580.01|577.61|579.79|577.39|0
1649767430000|2022-04-12 12:43:50|579.79|577.39|579.14|576.74|580.01|577.61|579.14|576.74|0
1649767440000|2022-04-12 12:44:00|578.71|576.31|578.06|575.66|578.71|576.31|577.84|575.44|0
1649767450000|2022-04-12 12:44:10|578.27|575.87|577.41|575.01|578.27|575.87|577.41|575.01|0
1649767460000|2022-04-12 12:44:20|578.06|575.66|577.19|574.79|578.06|575.66|577.19|574.79|0
1649767470000|2022-04-12 12:44:30|577.41|575.01|577.52|575.12|577.52|575.12|577.41|575.01|0
1649767480000|2022-04-12 12:44:40|577|574.6|577.43|575.03|577.43|575.03|577|574.6|0
1649767490000|2022-04-12 12:44:50|577.65|575.25|577.86|575.46|577.86|575.46|577.65|575.25|0
1649767500000|2022-04-12 12:45:00|577.76|575.36|577|574.6|577.76|575.36|577|574.6|0
1649767510000|2022-04-12 12:45:10|576.78|574.38|577.43|575.03|577.43|575.03|576.78|574.38|0
1649767520000|2022-04-12 12:45:20|577.65|575.25|577|574.6|577.65|575.25|577|574.6|0
1649767530000|2022-04-12 12:45:30|576.56|574.16|575.91|573.51|576.56|574.16|575.7|573.3|0
1649767540000|2022-04-12 12:45:40|576.13|573.73|575.91|573.51|576.13|573.73|575.91|573.51|0
1649767550000|2022-04-12 12:45:50|576.35|573.95|576.56|574.16|576.56|574.16|576.35|573.95|0
1649767560000|2022-04-12 12:46:00|576.13|573.73|576.78|574.38|576.78|574.38|576.13|573.73|0
1649767570000|2022-04-12 12:46:10|576.56|574.16|575.91|573.51|576.56|574.16|575.91|573.51|0
1649767580000|2022-04-12 12:46:20|575.7|573.3|574.61|572.21|575.7|573.3|574.61|572.21|0
1649767590000|2022-04-12 12:46:30|574.4|572|574.18|571.78|574.4|572|574.18|571.78|0
1649767600000|2022-04-12 12:46:40|574.83|572.43|575.26|572.86|575.26|572.86|574.61|572.21|0
1649767610000|2022-04-12 12:46:50|575.48|573.08|574.83|572.43|575.7|573.3|574.83|572.43|0
1649767620000|2022-04-12 12:47:00|575.16|572.76|574.83|572.43|575.16|572.76|574.61|572.21|0
1649767630000|2022-04-12 12:47:10|574.61|572.21|574.83|572.43|574.83|572.43|574.61|572.21|0
1649767640000|2022-04-12 12:47:20|575.05|572.65|575.05|572.65|575.05|572.65|574.94|572.54|0
1649767650000|2022-04-12 12:47:30|575.26|572.86|574.4|572|575.26|572.86|574.4|572|0
1649767660000|2022-04-12 12:47:40|573.96|571.56|574.83|572.43|574.83|572.43|573.75|571.35|0
1649767670000|2022-04-12 12:47:50|574.4|572|573.75|571.35|574.4|572|573.75|571.35|0
1649767680000|2022-04-12 12:48:00|574.18|571.78|573.96|571.56|574.18|571.78|573.96|571.56|0
1649767690000|2022-04-12 12:48:10|573.53|571.13|573.75|571.35|573.75|571.35|573.53|571.13|0
1649767700000|2022-04-12 12:48:20|573.64|571.24|573.53|571.13|573.64|571.24|573.53|571.13|0
1649767710000|2022-04-12 12:48:30|573.75|571.35|573.53|571.13|573.75|571.35|573.53|571.13|0
1649767720000|2022-04-12 12:48:40|573.64|571.24|573.75|571.35|573.75|571.35|573.53|571.13|0
1649767730000|2022-04-12 12:48:50|573.53|571.13|573.1|570.7|573.53|571.13|573.1|570.7|0
1649767740000|2022-04-12 12:49:00|572.45|570.05|571.8|569.4|572.45|570.05|571.8|569.4|0
1649767750000|2022-04-12 12:49:10|572.02|569.62|572.02|569.62|572.23|569.83|572.02|569.62|0
1649767760000|2022-04-12 12:49:20|571.8|569.4|572.02|569.62|572.02|569.62|571.8|569.4|0
1649767770000|2022-04-12 12:49:30|571.91|569.51|571.8|569.4|572.02|569.62|571.8|569.4|0
1649767780000|2022-04-12 12:49:40|571.58|569.18|572.66|570.26|572.66|570.26|571.58|569.18|0
1649767790000|2022-04-12 12:49:50|572.23|569.83|572.02|569.62|572.23|569.83|572.02|569.62|0
1649767800000|2022-04-12 12:50:00|572.23|569.83|573.31|570.91|573.31|570.91|572.23|569.83|0
1649767810000|2022-04-12 12:50:10|573.75|571.35|574.07|571.67|574.4|572|573.75|571.35|0
1649767820000|2022-04-12 12:50:20|574.61|572.21|574.18|571.78|575.04|572.64|574.18|571.78|0
1649767830000|2022-04-12 12:50:30|574.4|572|573.96|571.56|574.4|572|573.96|571.56|0
1649767840000|2022-04-12 12:50:40|574.18|571.78|574.29|571.89|574.29|571.89|574.18|571.78|0
1649767850000|2022-04-12 12:50:50|573.75|571.35|573.96|571.56|573.96|571.56|573.75|571.35|0
1649767860000|2022-04-12 12:51:00|573.75|571.35|573.75|571.35|573.96|571.56|573.75|571.35|0
1649767870000|2022-04-12 12:51:10|574.18|571.78|574.18|571.78|574.39|571.99|574.18|571.78|0
1649767880000|2022-04-12 12:51:20|574.39|571.99|573.31|570.91|574.39|571.99|573.31|570.91|0
1649767890000|2022-04-12 12:51:30|573.53|571.13|573.53|571.13|573.75|571.35|573.53|571.13|0
1649767900000|2022-04-12 12:51:40|573.1|570.7|573.1|570.7|573.1|570.7|572.88|570.48|0
1649767910000|2022-04-12 12:51:50|572.88|570.48|572.02|569.62|572.88|570.48|572.02|569.62|0
1649767920000|2022-04-12 12:52:00|572.23|569.83|571.37|568.97|572.23|569.83|571.15|568.75|0
1649767930000|2022-04-12 12:52:10|572.23|569.83|571.37|568.97|572.23|569.83|571.37|568.97|0
1649767940000|2022-04-12 12:52:20|571.58|569.18|571.37|568.97|571.58|569.18|571.37|568.97|0
1649767950000|2022-04-12 12:52:30|570.72|568.32|570.5|568.1|570.72|568.32|570.07|567.67|0
1649767960000|2022-04-12 12:52:40|570.72|568.32|570.29|567.89|570.72|568.32|570.29|567.89|0
1649767970000|2022-04-12 12:52:50|570.18|567.78|569.86|567.46|570.18|567.78|569.64|567.24|0
1649767980000|2022-04-12 12:53:00|570.07|567.67|569.42|567.02|570.07|567.67|569.42|567.02|0
1649767990000|2022-04-12 12:53:10|569.64|567.24|569.42|567.02|569.75|567.35|569.21|566.81|0
1649768000000|2022-04-12 12:53:20|569.64|567.24|570.29|567.89|570.29|567.89|569.64|567.24|0
1649768010000|2022-04-12 12:53:30|570.07|567.67|569.42|567.02|570.07|567.67|569.42|567.02|0
1649768020000|2022-04-12 12:53:40|569.64|567.24|569.86|567.46|569.97|567.57|569.64|567.24|0
1649768030000|2022-04-12 12:53:50|570.07|567.67|569.64|567.24|570.07|567.67|569.64|567.24|0
1649768040000|2022-04-12 12:54:00|569.42|567.02|569.64|567.24|569.64|567.24|569.42|567.02|0
1649768050000|2022-04-12 12:54:10|569.42|567.02|569.42|567.02|569.64|567.24|569.42|567.02|0
1649768060000|2022-04-12 12:54:20|569.64|567.24|569.75|567.35|569.75|567.35|569.42|567.02|0
1649768070000|2022-04-12 12:54:30|569.86|567.46|569.86|567.46|569.86|567.46|569.64|567.24|0
1649768080000|2022-04-12 12:54:40|569.64|567.24|568.78|566.38|569.64|567.24|568.78|566.38|0
1649768090000|2022-04-12 12:54:50|568.56|566.16|568.56|566.16|568.56|566.16|568.56|566.16|0
1649768100000|2022-04-12 12:55:00|568.35|565.95|567.91|565.51|568.35|565.95|567.91|565.51|0
1649768110000|2022-04-12 12:55:10|567.7|565.3|567.7|565.3|567.7|565.3|567.7|565.3|0
1649768120000|2022-04-12 12:55:20|567.05|564.65|566.62|564.22|567.05|564.65|566.62|564.22|0
1649768130000|2022-04-12 12:55:30|566.19|563.79|567.05|564.65|567.05|564.65|566.19|563.79|0
1649768140000|2022-04-12 12:55:40|566.84|564.44|567.16|564.76|567.16|564.76|566.62|564.22|0
1649768150000|2022-04-12 12:55:50|566.95|564.55|566.84|564.44|567.05|564.65|566.84|564.44|0
1649768160000|2022-04-12 12:56:00|567.05|564.65|566.41|564.01|567.05|564.65|566.19|563.79|0
1649768170000|2022-04-12 12:56:10|566.19|563.79|565.76|563.36|566.19|563.79|565.76|563.36|0
1649768180000|2022-04-12 12:56:20|565.98|563.58|565.55|563.15|565.98|563.58|565.55|563.15|0
1649768190000|2022-04-12 12:56:30|565.33|562.93|565.55|563.15|565.55|563.15|565.33|562.93|0
1649768200000|2022-04-12 12:56:40|565.98|563.58|565.33|562.93|565.98|563.58|565.33|562.93|0
1649768210000|2022-04-12 12:56:50|565.55|563.15|565.76|563.36|565.76|563.36|565.55|563.15|0
1649768220000|2022-04-12 12:57:00|565.98|563.58|566.41|564.01|566.41|564.01|565.98|563.58|0
1649768230000|2022-04-12 12:57:10|566.62|564.22|567.7|565.3|567.7|565.3|566.62|564.22|0
1649768240000|2022-04-12 12:57:20|567.91|565.51|567.48|565.08|567.91|565.51|567.48|565.08|0
1649768250000|2022-04-12 12:57:30|567.7|565.3|568.13|565.73|568.13|565.73|567.7|565.3|0
1649768260000|2022-04-12 12:57:40|568.35|565.95|568.99|566.59|568.99|566.59|568.35|565.95|0
1649768270000|2022-04-12 12:57:50|569.21|566.81|569.64|567.24|569.64|567.24|568.78|566.38|0
1649768280000|2022-04-12 12:58:00|569.86|567.46|570.29|567.89|570.29|567.89|569.64|567.24|0
1649768290000|2022-04-12 12:58:10|570.07|567.67|569.86|567.46|570.07|567.67|569.86|567.46|0
1649768300000|2022-04-12 12:58:20|570.07|567.67|569.85|567.45|570.5|568.1|569.85|567.45|0
1649768310000|2022-04-12 12:58:30|570.07|567.67|570.07|567.67|570.29|567.89|570.07|567.67|0
1649768320000|2022-04-12 12:58:40|569.85|567.45|570.07|567.67|570.29|567.89|569.85|567.45|0
1649768330000|2022-04-12 12:58:50|569.85|567.45|568.99|566.59|569.85|567.45|568.99|566.59|0
1649768340000|2022-04-12 12:59:00|568.78|566.38|568.56|566.16|568.78|566.38|568.56|566.16|0
1649768350000|2022-04-12 12:59:10|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1649768360000|2022-04-12 12:59:20|568.56|566.16|569.21|566.81|569.21|566.81|568.56|566.16|0
1649768370000|2022-04-12 12:59:30|568.99|566.59|568.78|566.38|568.99|566.59|568.78|566.38|0
1649768380000|2022-04-12 12:59:40|568.99|566.59|569.42|567.02|569.42|567.02|568.99|566.59|0
1649768390000|2022-04-12 12:59:50|569.64|567.24|569.85|567.45|569.85|567.45|569.64|567.24|0
1649768400000|2022-04-12 13:00:00|570.07|567.67|570.07|567.67|570.29|567.89|570.07|567.67|0
1649768410000|2022-04-12 13:00:10|570.29|567.89|569.85|567.45|570.29|567.89|569.85|567.45|0
1649768420000|2022-04-12 13:00:20|570.07|567.67|569.85|567.45|570.07|567.67|569.85|567.45|0
1649768430000|2022-04-12 13:00:30|570.5|568.1|570.5|568.1|570.5|568.1|570.29|567.89|0
1649768440000|2022-04-12 13:00:40|570.72|568.32|570.93|568.53|570.93|568.53|570.72|568.32|0
1649768450000|2022-04-12 13:00:50|570.72|568.32|570.29|567.89|570.72|568.32|570.29|567.89|0
1649768460000|2022-04-12 13:01:00|570.07|567.67|570.93|568.53|570.93|568.53|570.07|567.67|0
1649768470000|2022-04-12 13:01:10|570.72|568.32|571.58|569.18|571.58|569.18|570.72|568.32|0
1649768480000|2022-04-12 13:01:20|571.15|568.75|570.93|568.53|571.15|568.75|570.93|568.53|0
1649768490000|2022-04-12 13:01:30|571.15|568.75|570.72|568.32|571.15|568.75|570.72|568.32|0
1649768500000|2022-04-12 13:01:40|570.93|568.53|571.8|569.4|571.8|569.4|570.93|568.53|0
1649768510000|2022-04-12 13:01:50|570.93|568.53|571.15|568.75|571.37|568.97|570.93|568.53|0
1649768520000|2022-04-12 13:02:00|570.93|568.53|570.72|568.32|571.15|568.75|570.72|568.32|0
1649768530000|2022-04-12 13:02:10|570.5|568.1|570.29|567.89|570.5|568.1|570.29|567.89|0
1649768540000|2022-04-12 13:02:20|570.5|568.1|570.29|567.89|570.5|568.1|570.07|567.67|0
1649768550000|2022-04-12 13:02:30|570.07|567.67|570.07|567.67|570.29|567.89|570.07|567.67|0
1649768560000|2022-04-12 13:02:40|570.29|567.89|569.85|567.45|570.29|567.89|569.85|567.45|0
1649768570000|2022-04-12 13:02:50|570.29|567.89|570.07|567.67|570.29|567.89|570.07|567.67|0
1649768580000|2022-04-12 13:03:00|570.29|567.89|571.15|568.75|571.15|568.75|570.29|567.89|0
1649768590000|2022-04-12 13:03:10|571.37|568.97|571.15|568.75|571.58|569.18|571.15|568.75|0
1649768600000|2022-04-12 13:03:20|571.37|568.97|571.15|568.75|571.37|568.97|571.15|568.75|0
1649768610000|2022-04-12 13:03:30|571.37|568.97|570.93|568.53|571.37|568.97|570.93|568.53|0
1649768620000|2022-04-12 13:03:40|570.5|568.1|570.5|568.1|570.5|568.1|570.29|567.89|0
1649768630000|2022-04-12 13:03:50|570.72|568.32|571.48|569.08|571.48|569.08|570.72|568.32|0
1649768640000|2022-04-12 13:04:00|571.58|569.18|571.15|568.75|571.8|569.4|571.15|568.75|0
1649768650000|2022-04-12 13:04:10|570.93|568.53|571.15|568.75|571.15|568.75|570.93|568.53|0
1649768660000|2022-04-12 13:04:20|570.93|568.53|570.93|568.53|570.93|568.53|570.93|568.53|0
1649768670000|2022-04-12 13:04:30|570.72|568.32|570.5|568.1|570.72|568.32|570.5|568.1|0
1649768680000|2022-04-12 13:04:40|570.72|568.32|571.26|568.86|571.26|568.86|570.72|568.32|0
1649768690000|2022-04-12 13:04:50|571.58|569.18|571.58|569.18|571.58|569.18|571.36|568.96|0
1649768700000|2022-04-12 13:05:00|571.48|569.08|571.15|568.75|571.58|569.18|571.15|568.75|0
1649768710000|2022-04-12 13:05:10|571.36|568.96|571.36|568.96|571.36|568.96|571.36|568.96|0
1649768720000|2022-04-12 13:05:20|571.58|569.18|571.36|568.96|571.58|569.18|571.36|568.96|0
1649768730000|2022-04-12 13:05:30|571.15|568.75|569.85|567.45|571.15|568.75|569.85|567.45|0
1649768740000|2022-04-12 13:05:40|570.29|567.89|570.07|567.67|570.29|567.89|570.07|567.67|0
1649768750000|2022-04-12 13:05:50|570.29|567.89|570.5|568.1|570.5|568.1|570.29|567.89|0
1649768760000|2022-04-12 13:06:00|570.28|567.88|570.72|568.32|571.15|568.75|570.28|567.88|0
1649768770000|2022-04-12 13:06:10|571.36|568.96|571.58|569.18|571.58|569.18|571.36|568.96|0
1649768780000|2022-04-12 13:06:20|571.8|569.4|572.23|569.83|572.23|569.83|571.8|569.4|0
1649768790000|2022-04-12 13:06:30|572.44|570.04|572.23|569.83|572.44|570.04|572.23|569.83|0
1649768800000|2022-04-12 13:06:40|572.01|569.61|571.8|569.4|572.01|569.61|571.8|569.4|0
1649768810000|2022-04-12 13:06:50|572.01|569.61|572.01|569.61|572.23|569.83|571.8|569.4|0
1649768820000|2022-04-12 13:07:00|572.23|569.83|572.12|569.72|572.23|569.83|572.01|569.61|0
1649768830000|2022-04-12 13:07:10|572.01|569.61|572.88|570.48|572.88|570.48|572.01|569.61|0
1649768840000|2022-04-12 13:07:20|573.09|570.69|573.74|571.34|573.74|571.34|573.09|570.69|0
1649768850000|2022-04-12 13:07:30|573.85|571.45|574.18|571.78|574.18|571.78|573.85|571.45|0
1649768860000|2022-04-12 13:07:40|573.96|571.56|573.96|571.56|574.18|571.78|573.96|571.56|0
1649768870000|2022-04-12 13:07:50|574.39|571.99|573.96|571.56|574.39|571.99|573.74|571.34|0
1649768880000|2022-04-12 13:08:00|574.39|571.99|574.39|571.99|574.39|571.99|574.17|571.77|0
1649768890000|2022-04-12 13:08:10|573.96|571.56|573.74|571.34|574.17|571.77|573.74|571.34|0
1649768900000|2022-04-12 13:08:20|574.17|571.77|574.72|572.32|574.72|572.32|574.17|571.77|0
1649768910000|2022-04-12 13:08:30|574.39|571.99|574.39|571.99|574.39|571.99|574.17|571.77|0
1649768920000|2022-04-12 13:08:40|574.29|571.89|575.91|573.51|575.91|573.51|574.29|571.89|0
1649768930000|2022-04-12 13:08:50|576.77|574.37|576.99|574.59|576.99|574.59|575.91|573.51|0
1649768940000|2022-04-12 13:09:00|577.64|575.24|578.07|575.67|578.07|575.67|576.99|574.59|0
1649768950000|2022-04-12 13:09:10|577.42|575.02|577.42|575.02|577.42|575.02|577.42|575.02|0
1649768960000|2022-04-12 13:09:20|577.86|575.46|577.42|575.02|577.86|575.46|577.42|575.02|0
1649768970000|2022-04-12 13:09:30|576.56|574.16|575.47|573.07|576.56|574.16|575.26|572.86|0
1649768980000|2022-04-12 13:09:40|575.91|573.51|575.8|573.4|575.91|573.51|575.8|573.4|0
1649768990000|2022-04-12 13:09:50|575.91|573.51|575.91|573.51|575.91|573.51|575.69|573.29|0
1649769000000|2022-04-12 13:10:00|576.56|574.16|576.99|574.59|576.99|574.59|576.34|573.94|0
1649769010000|2022-04-12 13:10:10|577.21|574.81|577.64|575.24|577.64|575.24|576.99|574.59|0
1649769020000|2022-04-12 13:10:20|576.99|574.59|577.86|575.46|577.86|575.46|576.77|574.37|0
1649769030000|2022-04-12 13:10:30|578.07|575.67|577.86|575.46|578.29|575.89|577.86|575.46|0
1649769040000|2022-04-12 13:10:40|578.07|575.67|578.29|575.89|578.51|576.11|578.07|575.67|0
1649769050000|2022-04-12 13:10:50|577.86|575.46|578.29|575.89|578.29|575.89|577.86|575.46|0
1649769060000|2022-04-12 13:11:00|578.73|576.33|578.94|576.54|578.94|576.54|578.62|576.22|0
1649769070000|2022-04-12 13:11:10|579.38|576.98|578.94|576.54|579.38|576.98|578.51|576.11|0
1649769080000|2022-04-12 13:11:20|579.16|576.76|579.59|577.19|579.59|577.19|578.94|576.54|0
1649769090000|2022-04-12 13:11:30|579.38|576.98|578.94|576.54|579.38|576.98|578.94|576.54|0
1649769100000|2022-04-12 13:11:40|579.06|576.66|579.59|577.19|579.59|577.19|579.06|576.66|0
1649769110000|2022-04-12 13:11:50|579.49|577.09|579.49|577.09|579.49|577.09|579.49|577.09|0
1649769120000|2022-04-12 13:12:00|579.59|577.19|579.38|576.98|579.59|577.19|579.16|576.76|0
1649769130000|2022-04-12 13:12:10|580.03|577.63|580.03|577.63|580.03|577.63|579.59|577.19|0
1649769140000|2022-04-12 13:12:20|580.25|577.85|580.46|578.06|580.46|578.06|580.25|577.85|0
1649769150000|2022-04-12 13:12:30|580.25|577.85|579.81|577.41|580.68|578.28|579.81|577.41|0
1649769160000|2022-04-12 13:12:40|579.71|577.31|578.94|576.54|579.71|577.31|578.94|576.54|0
1649769170000|2022-04-12 13:12:50|579.16|576.76|579.38|576.98|579.38|576.98|579.16|576.76|0
1649769180000|2022-04-12 13:13:00|579.16|576.76|579.16|576.76|579.16|576.76|579.16|576.76|0
1649769190000|2022-04-12 13:13:10|578.94|576.54|579.16|576.76|579.16|576.76|578.73|576.33|0
1649769200000|2022-04-12 13:13:20|578.94|576.54|579.16|576.76|579.38|576.98|578.94|576.54|0
1649769210000|2022-04-12 13:13:30|579.59|577.19|579.38|576.98|579.59|577.19|579.38|576.98|0
1649769220000|2022-04-12 13:13:40|579.81|577.41|580.03|577.63|580.25|577.85|579.81|577.41|0
1649769230000|2022-04-12 13:13:50|580.25|577.85|580.46|578.06|580.46|578.06|580.25|577.85|0
1649769240000|2022-04-12 13:14:00|580.9|578.5|580.9|578.5|580.9|578.5|580.68|578.28|0
1649769250000|2022-04-12 13:14:10|580.68|578.28|579.81|577.41|580.68|578.28|579.81|577.41|0
1649769260000|2022-04-12 13:14:20|579.92|577.52|580.46|578.06|580.46|578.06|579.92|577.52|0
1649769270000|2022-04-12 13:14:30|580.58|578.18|580.68|578.28|580.68|578.28|580.46|578.06|0
1649769280000|2022-04-12 13:14:40|580.46|578.06|580.24|577.84|580.46|578.06|580.03|577.63|0
1649769290000|2022-04-12 13:14:50|580.46|578.06|580.68|578.28|580.68|578.28|580.46|578.06|0
1649769300000|2022-04-12 13:15:00|580.46|578.06|580.03|577.63|580.46|578.06|580.03|577.63|0
1649769310000|2022-04-12 13:15:10|579.81|577.41|579.59|577.19|579.81|577.41|579.59|577.19|0
1649769320000|2022-04-12 13:15:20|579.38|576.98|579.38|576.98|579.59|577.19|579.38|576.98|0
1649769330000|2022-04-12 13:15:30|579.16|576.76|578.94|576.54|579.16|576.76|578.94|576.54|0
1649769340000|2022-04-12 13:15:40|579.16|576.76|579.59|577.19|579.59|577.19|579.16|576.76|0
1649769350000|2022-04-12 13:15:50|579.38|576.98|578.94|576.54|579.38|576.98|578.94|576.54|0
1649769360000|2022-04-12 13:16:00|578.72|576.32|578.94|576.54|578.94|576.54|578.62|576.22|0
1649769370000|2022-04-12 13:16:10|578.72|576.32|578.51|576.11|578.72|576.32|578.51|576.11|0
1649769380000|2022-04-12 13:16:20|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1649769390000|2022-04-12 13:16:30|578.94|576.54|578.94|576.54|578.94|576.54|578.94|576.54|0
1649769400000|2022-04-12 13:16:40|578.72|576.32|578.07|575.67|578.72|576.32|578.07|575.67|0
1649769410000|2022-04-12 13:16:50|578.29|575.89|578.72|576.32|578.72|576.32|578.29|575.89|0
1649769420000|2022-04-12 13:17:00|578.94|576.54|579.38|576.98|579.38|576.98|578.94|576.54|0
1649769430000|2022-04-12 13:17:10|579.71|577.31|580.24|577.84|580.46|578.06|579.71|577.31|0
1649769440000|2022-04-12 13:17:20|580.36|577.96|580.46|578.06|580.46|578.06|580.24|577.84|0
1649769450000|2022-04-12 13:17:30|580.03|577.63|580.03|577.63|580.24|577.84|580.03|577.63|0
1649769460000|2022-04-12 13:17:40|580.24|577.84|580.24|577.84|580.24|577.84|580.03|577.63|0
1649769470000|2022-04-12 13:17:50|580.46|578.06|580.24|577.84|580.46|578.06|580.24|577.84|0
1649769480000|2022-04-12 13:18:00|580.46|578.06|580.24|577.84|580.46|578.06|580.24|577.84|0
1649769490000|2022-04-12 13:18:10|580.9|578.5|580.68|578.28|580.9|578.5|580.68|578.28|0
1649769500000|2022-04-12 13:18:20|580.9|578.5|581.11|578.71|581.11|578.71|580.9|578.5|0
1649769510000|2022-04-12 13:18:30|581.33|578.93|580.46|578.06|581.33|578.93|580.46|578.06|0
1649769520000|2022-04-12 13:18:40|580.03|577.63|580.03|577.63|580.24|577.84|580.03|577.63|0
1649769530000|2022-04-12 13:18:50|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1649769540000|2022-04-12 13:19:00|580.03|577.63|580.24|577.84|580.24|577.84|579.81|577.41|0
1649769550000|2022-04-12 13:19:10|580.46|578.06|580.24|577.84|580.68|578.28|580.24|577.84|0
1649769560000|2022-04-12 13:19:20|580.03|577.63|580.03|577.63|580.36|577.96|579.81|577.41|0
1649769570000|2022-04-12 13:19:30|580.24|577.84|580.24|577.84|580.24|577.84|580.03|577.63|0
1649769580000|2022-04-12 13:19:40|580.03|577.63|580.03|577.63|580.14|577.74|579.81|577.41|0
1649769590000|2022-04-12 13:19:50|580.24|577.84|580.24|577.84|580.24|577.84|580.24|577.84|0
1649769600000|2022-04-12 13:20:00|579.81|577.41|579.59|577.19|579.81|577.41|579.59|577.19|0
1649769610000|2022-04-12 13:20:10|579.81|577.41|579.81|577.41|579.81|577.41|579.59|577.19|0
1649769620000|2022-04-12 13:20:20|580.03|577.63|580.24|577.84|580.24|577.84|580.03|577.63|0
1649769630000|2022-04-12 13:20:30|580.68|578.28|580.68|578.28|580.68|578.28|580.24|577.84|0
1649769640000|2022-04-12 13:20:40|580.46|578.06|581.33|578.93|581.33|578.93|580.46|578.06|0
1649769650000|2022-04-12 13:20:50|581.77|579.37|581.55|579.15|581.77|579.37|581.55|579.15|0
1649769660000|2022-04-12 13:21:00|581.88|579.48|582.2|579.8|582.2|579.8|581.88|579.48|0
1649769670000|2022-04-12 13:21:10|582.53|580.13|582.85|580.45|582.85|580.45|582.42|580.02|0
1649769680000|2022-04-12 13:21:20|583.07|580.67|583.07|580.67|583.07|580.67|582.85|580.45|0
1649769690000|2022-04-12 13:21:30|583.51|581.11|583.51|581.11|583.51|581.11|583.51|581.11|0
1649769700000|2022-04-12 13:21:40|583.72|581.32|584.59|582.19|584.59|582.19|583.72|581.32|0
1649769710000|2022-04-12 13:21:50|584.81|582.41|584.38|581.98|584.81|582.41|583.94|581.54|0
1649769720000|2022-04-12 13:22:00|584.59|582.19|584.59|582.19|584.81|582.41|584.59|582.19|0
1649769730000|2022-04-12 13:22:10|584.16|581.76|584.38|581.98|584.38|581.98|584.16|581.76|0
1649769740000|2022-04-12 13:22:20|584.27|581.87|583.72|581.32|584.27|581.87|583.72|581.32|0
1649769750000|2022-04-12 13:22:30|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1649769760000|2022-04-12 13:22:40|583.51|581.11|583.51|581.11|583.72|581.32|583.51|581.11|0
1649769770000|2022-04-12 13:22:50|583.29|580.89|583.72|581.32|583.72|581.32|583.29|580.89|0
1649769780000|2022-04-12 13:23:00|583.62|581.22|583.51|581.11|583.62|581.22|583.51|581.11|0
1649769790000|2022-04-12 13:23:10|583.62|581.22|583.94|581.54|583.94|581.54|583.51|581.11|0
1649769800000|2022-04-12 13:23:20|583.72|581.32|583.72|581.32|583.94|581.54|583.72|581.32|0
1649769810000|2022-04-12 13:23:30|583.94|581.54|583.94|581.54|583.94|581.54|583.72|581.32|0
1649769820000|2022-04-12 13:23:40|584.05|581.65|583.94|581.54|584.16|581.76|583.94|581.54|0
1649769830000|2022-04-12 13:23:50|583.72|581.32|583.51|581.11|583.72|581.32|583.51|581.11|0
1649769840000|2022-04-12 13:24:00|583.94|581.54|583.84|581.44|583.94|581.54|583.72|581.32|0
1649769850000|2022-04-12 13:24:10|584.38|581.98|584.59|582.19|584.59|582.19|584.16|581.76|0
1649769860000|2022-04-12 13:24:20|584.38|581.98|584.81|582.41|584.81|582.41|584.38|581.98|0
1649769870000|2022-04-12 13:24:30|584.59|582.19|583.94|581.54|584.59|582.19|583.94|581.54|0
1649769880000|2022-04-12 13:24:40|583.72|581.32|584.16|581.76|584.16|581.76|583.51|581.11|0
1649769890000|2022-04-12 13:24:50|583.94|581.54|583.72|581.32|583.94|581.54|583.72|581.32|0
1649769900000|2022-04-12 13:25:00|583.94|581.54|583.72|581.32|583.94|581.54|583.72|581.32|0
1649769910000|2022-04-12 13:25:10|583.29|580.89|583.5|581.1|583.94|581.54|583.29|580.89|0
1649769920000|2022-04-12 13:25:20|583.29|580.89|582.85|580.45|583.29|580.89|582.63|580.23|0
1649769930000|2022-04-12 13:25:30|583.07|580.67|583.07|580.67|583.07|580.67|582.85|580.45|0
1649769940000|2022-04-12 13:25:40|583.29|580.89|583.07|580.67|583.29|580.89|583.07|580.67|0
1649769950000|2022-04-12 13:25:50|582.63|580.23|582.42|580.02|582.63|580.23|582.42|580.02|0
1649769960000|2022-04-12 13:26:00|582.2|579.8|581.98|579.58|582.2|579.8|581.98|579.58|0
1649769970000|2022-04-12 13:26:10|581.76|579.36|581.76|579.36|581.76|579.36|581.76|579.36|0
1649769980000|2022-04-12 13:26:20|581.55|579.15|581.76|579.36|581.76|579.36|581.33|578.93|0
1649769990000|2022-04-12 13:26:30|581.98|579.58|582.63|580.23|582.63|580.23|581.98|579.58|0
1649770000000|2022-04-12 13:26:40|582.85|580.45|583.62|581.22|583.62|581.22|582.85|580.45|0
1649770010000|2022-04-12 13:26:50|583.5|581.1|583.94|581.54|583.94|581.54|583.5|581.1|0
1649770020000|2022-04-12 13:27:00|583.5|581.1|583.72|581.32|583.72|581.32|583.5|581.1|0
1649770030000|2022-04-12 13:27:10|584.16|581.76|584.16|581.76|584.16|581.76|584.16|581.76|0
1649770040000|2022-04-12 13:27:20|583.94|581.54|584.16|581.76|584.16|581.76|583.94|581.54|0
1649770050000|2022-04-12 13:27:30|584.38|581.98|583.72|581.32|584.38|581.98|583.72|581.32|0
1649770060000|2022-04-12 13:27:40|583.94|581.54|584.16|581.76|584.16|581.76|583.94|581.54|0
1649770070000|2022-04-12 13:27:50|584.38|581.98|584.38|581.98|584.59|582.19|584.38|581.98|0
1649770080000|2022-04-12 13:28:00|584.81|582.41|584.81|582.41|584.81|582.41|584.38|581.98|0
1649770090000|2022-04-12 13:28:10|584.59|582.19|584.59|582.19|584.59|582.19|584.59|582.19|0
1649770100000|2022-04-12 13:28:20|584.38|581.98|583.5|581.1|584.38|581.98|583.5|581.1|0
1649770110000|2022-04-12 13:28:30|583.29|580.89|583.5|581.1|583.5|581.1|583.29|580.89|0
1649770120000|2022-04-12 13:28:40|583.62|581.22|584.38|581.98|584.38|581.98|583.5|581.1|0
1649770130000|2022-04-12 13:28:50|584.16|581.76|583.94|581.54|584.16|581.76|583.94|581.54|0
1649770140000|2022-04-12 13:29:00|583.72|581.32|583.72|581.32|583.72|581.32|583.62|581.22|0
1649770150000|2022-04-12 13:29:10|583.29|580.89|583.5|581.1|583.5|581.1|583.29|580.89|0
1649770160000|2022-04-12 13:29:20|584.38|581.98|584.59|582.19|584.59|582.19|584.16|581.76|0
1649770170000|2022-04-12 13:29:30|584.38|581.98|584.16|581.76|584.38|581.98|584.16|581.76|0
1649770180000|2022-04-12 13:29:40|584.27|581.87|584.59|582.19|584.59|582.19|584.27|581.87|0
1649770190000|2022-04-12 13:29:50|584.81|582.41|585.25|582.85|585.25|582.85|584.59|582.19|0
1649770200000|2022-04-12 13:30:00|584.16|581.76|585.46|583.06|585.68|583.28|584.16|581.76|0
1649770210000|2022-04-12 13:30:10|585.9|583.5|587.86|585.46|587.86|585.46|585.9|583.5|0
1649770220000|2022-04-12 13:30:20|588.08|585.68|588.3|585.9|588.74|586.34|588.08|585.68|0
1649770230000|2022-04-12 13:30:30|588.52|586.12|589.61|587.21|589.61|587.21|588.52|586.12|0
1649770240000|2022-04-12 13:30:40|589.83|587.43|589.51|587.11|589.83|587.43|588.3|585.9|0
1649770250000|2022-04-12 13:30:50|589.61|587.21|589.83|587.43|590.16|587.76|589.61|587.21|0
1649770260000|2022-04-12 13:31:00|590.27|587.87|590.27|587.87|590.27|587.87|589.83|587.43|0
1649770270000|2022-04-12 13:31:10|589.83|587.43|587.86|585.46|590.05|587.65|587.86|585.46|0
1649770280000|2022-04-12 13:31:20|588.74|586.34|587.86|585.46|588.74|586.34|587.86|585.46|0
1649770290000|2022-04-12 13:31:30|589.83|587.43|589.61|587.21|589.83|587.43|588.96|586.56|0
1649770300000|2022-04-12 13:31:40|589.39|586.99|590.27|587.87|590.27|587.87|589.39|586.99|0
1649770310000|2022-04-12 13:31:50|590.7|588.3|590.92|588.52|590.92|588.52|590.49|588.09|0
1649770320000|2022-04-12 13:32:00|590.27|587.87|590.05|587.65|590.49|588.09|590.05|587.65|0
1649770330000|2022-04-12 13:32:10|589.17|586.77|588.52|586.12|589.39|586.99|588.52|586.12|0
1649770340000|2022-04-12 13:32:20|588.08|585.68|589.17|586.77|589.17|586.77|588.08|585.68|0
1649770350000|2022-04-12 13:32:30|588.52|586.12|588.08|585.68|588.52|586.12|588.08|585.68|0
1649770360000|2022-04-12 13:32:40|587.86|585.46|588.3|585.9|588.3|585.9|587.86|585.46|0
1649770370000|2022-04-12 13:32:50|588.74|586.34|590.38|587.98|590.38|587.98|588.74|586.34|0
1649770380000|2022-04-12 13:33:00|590.27|587.87|590.48|588.08|590.7|588.3|590.27|587.87|0
1649770390000|2022-04-12 13:33:10|590.05|587.65|590.7|588.3|590.7|588.3|590.05|587.65|0
1649770400000|2022-04-12 13:33:20|590.48|588.08|590.7|588.3|590.7|588.3|589.83|587.43|0
1649770410000|2022-04-12 13:33:30|590.27|587.87|590.05|587.65|590.27|587.87|590.05|587.65|0
1649770420000|2022-04-12 13:33:40|589.83|587.43|591.14|588.74|591.14|588.74|589.83|587.43|0
1649770430000|2022-04-12 13:33:50|590.92|588.52|590.48|588.08|590.92|588.52|590.48|588.08|0
1649770440000|2022-04-12 13:34:00|590.05|587.65|590.05|587.65|590.27|587.87|589.39|586.99|0
1649770450000|2022-04-12 13:34:10|589.83|587.43|590.92|588.52|590.92|588.52|589.83|587.43|0
1649770460000|2022-04-12 13:34:20|590.7|588.3|589.17|586.77|590.7|588.3|589.17|586.77|0
1649770470000|2022-04-12 13:34:30|589.61|587.21|589.17|586.77|589.83|587.43|589.17|586.77|0
1649770480000|2022-04-12 13:34:40|588.52|586.12|587.64|585.24|588.52|586.12|587.64|585.24|0
1649770490000|2022-04-12 13:34:50|588.08|585.68|588.3|585.9|588.3|585.9|587.43|585.03|0
1649770500000|2022-04-12 13:35:00|586.99|584.59|586.34|583.94|586.99|584.59|586.12|583.72|0
1649770510000|2022-04-12 13:35:10|586.55|584.15|588.3|585.9|588.3|585.9|586.55|584.15|0
1649770520000|2022-04-12 13:35:20|588.52|586.12|588.08|585.68|588.52|586.12|588.08|585.68|0
1649770530000|2022-04-12 13:35:30|587.64|585.24|586.77|584.37|587.64|585.24|586.77|584.37|0
1649770540000|2022-04-12 13:35:40|587.43|585.03|588.52|586.12|588.52|586.12|587.43|585.03|0
1649770550000|2022-04-12 13:35:50|588.95|586.55|589.17|586.77|589.17|586.77|588.95|586.55|0
1649770560000|2022-04-12 13:36:00|588.52|586.12|588.3|585.9|588.95|586.55|588.3|585.9|0
1649770570000|2022-04-12 13:36:10|589.17|586.77|588.3|585.9|589.39|586.99|588.3|585.9|0
1649770580000|2022-04-12 13:36:20|588.52|586.12|588.08|585.68|588.52|586.12|588.08|585.68|0
1649770590000|2022-04-12 13:36:30|588.74|586.34|589.61|587.21|589.61|587.21|588.74|586.34|0
1649770600000|2022-04-12 13:36:40|589.17|586.77|590.48|588.08|590.48|588.08|589.17|586.77|0
1649770610000|2022-04-12 13:36:50|590.92|588.52|589.61|587.21|590.92|588.52|589.61|587.21|0
1649770620000|2022-04-12 13:37:00|589.39|586.99|588.95|586.55|589.39|586.99|588.74|586.34|0
1649770630000|2022-04-12 13:37:10|588.3|585.9|587.86|585.46|588.3|585.9|587.43|585.03|0
1649770640000|2022-04-12 13:37:20|588.08|585.68|588.08|585.68|588.08|585.68|587.43|585.03|0
1649770650000|2022-04-12 13:37:30|587.86|585.46|586.12|583.72|587.86|585.46|586.12|583.72|0
1649770660000|2022-04-12 13:37:40|586.34|583.94|585.9|583.5|586.34|583.94|585.9|583.5|0
1649770670000|2022-04-12 13:37:50|586.99|584.59|587.21|584.81|587.21|584.81|586.99|584.59|0
1649770680000|2022-04-12 13:38:00|586.99|584.59|587.21|584.81|587.43|585.03|586.99|584.59|0
1649770690000|2022-04-12 13:38:10|586.77|584.37|587.21|584.81|587.21|584.81|586.77|584.37|0
1649770700000|2022-04-12 13:38:20|586.99|584.59|585.68|583.28|586.99|584.59|585.68|583.28|0
1649770710000|2022-04-12 13:38:30|586.12|583.72|585.46|583.06|586.12|583.72|585.46|583.06|0
1649770720000|2022-04-12 13:38:40|585.36|582.96|585.14|582.74|585.46|583.06|585.14|582.74|0
1649770730000|2022-04-12 13:38:50|584.81|582.41|583.94|581.54|584.81|582.41|583.94|581.54|0
1649770740000|2022-04-12 13:39:00|583.5|581.1|579.81|577.41|583.5|581.1|579.81|577.41|0
1649770750000|2022-04-12 13:39:10|580.24|577.84|579.15|576.75|580.24|577.84|579.15|576.75|0
1649770760000|2022-04-12 13:39:20|579.81|577.41|579.81|577.41|580.24|577.84|579.81|577.41|0
1649770770000|2022-04-12 13:39:30|578.94|576.54|578.07|575.67|578.94|576.54|576.98|574.58|0
1649770780000|2022-04-12 13:39:40|578.5|576.1|579.15|576.75|579.15|576.75|578.5|576.1|0
1649770790000|2022-04-12 13:39:50|579.59|577.19|579.81|577.41|579.81|577.41|579.59|577.19|0
1649770800000|2022-04-12 13:40:00|578.5|576.1|578.94|576.54|578.94|576.54|578.29|575.89|0
1649770810000|2022-04-12 13:40:10|579.59|577.19|580.46|578.06|580.46|578.06|579.59|577.19|0
1649770820000|2022-04-12 13:40:20|581.22|578.82|581.11|578.71|581.54|579.14|581.11|578.71|0
1649770830000|2022-04-12 13:40:30|581.54|579.14|583.28|580.88|583.28|580.88|581.54|579.14|0
1649770840000|2022-04-12 13:40:40|582.63|580.23|583.07|580.67|583.5|581.1|582.63|580.23|0
1649770850000|2022-04-12 13:40:50|584.37|581.97|584.37|581.97|585.14|582.74|584.37|581.97|0
1649770860000|2022-04-12 13:41:00|584.15|581.75|584.15|581.75|584.37|581.97|583.94|581.54|0
1649770870000|2022-04-12 13:41:10|582.63|580.23|582.85|580.45|583.07|580.67|582.63|580.23|0
1649770880000|2022-04-12 13:41:20|583.5|581.1|583.28|580.88|583.94|581.54|583.28|580.88|0
1649770890000|2022-04-12 13:41:30|582.85|580.45|583.07|580.67|583.07|580.67|582.85|580.45|0
1649770900000|2022-04-12 13:41:40|582.85|580.45|582.2|579.8|583.18|580.78|582.2|579.8|0
1649770910000|2022-04-12 13:41:50|582.09|579.69|582.41|580.01|582.63|580.23|582.09|579.69|0
1649770920000|2022-04-12 13:42:00|582.63|580.23|583.07|580.67|583.07|580.67|582.63|580.23|0
1649770930000|2022-04-12 13:42:10|583.72|581.32|584.15|581.75|584.15|581.75|583.4|581|0
1649770940000|2022-04-12 13:42:20|583.28|580.88|581.54|579.14|583.28|580.88|581.54|579.14|0
1649770950000|2022-04-12 13:42:30|580.89|578.49|580.02|577.62|580.89|578.49|580.02|577.62|0
1649770960000|2022-04-12 13:42:40|580.46|578.06|580.24|577.84|580.46|578.06|580.24|577.84|0
1649770970000|2022-04-12 13:42:50|580.46|578.06|580.02|577.62|580.46|578.06|580.02|577.62|0
1649770980000|2022-04-12 13:43:00|578.94|576.54|576.98|574.58|578.94|576.54|576.98|574.58|0
1649770990000|2022-04-12 13:43:10|577.2|574.8|578.28|575.88|578.28|575.88|577.2|574.8|0
1649771000000|2022-04-12 13:43:20|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1649771010000|2022-04-12 13:43:30|577.63|575.23|576.98|574.58|577.85|575.45|576.98|574.58|0
1649771020000|2022-04-12 13:43:40|577.63|575.23|577.85|575.45|578.5|576.1|577.63|575.23|0
1649771030000|2022-04-12 13:43:50|576.77|574.37|577.2|574.8|577.2|574.8|576.33|573.93|0
1649771040000|2022-04-12 13:44:00|576.33|573.93|576.77|574.37|576.77|574.37|576.33|573.93|0
1649771050000|2022-04-12 13:44:10|577.42|575.02|576.77|574.37|577.63|575.23|576.77|574.37|0
1649771060000|2022-04-12 13:44:20|577.85|575.45|576.77|574.37|577.85|575.45|576.77|574.37|0
1649771070000|2022-04-12 13:44:30|577.2|574.8|576.77|574.37|577.2|574.8|576.77|574.37|0
1649771080000|2022-04-12 13:44:40|577.2|574.8|576.33|573.93|577.2|574.8|576.33|573.93|0
1649771090000|2022-04-12 13:44:50|576.77|574.37|576.55|574.15|577.2|574.8|576.55|574.15|0
1649771100000|2022-04-12 13:45:00|576.33|573.93|577.42|575.02|577.42|575.02|576.33|573.93|0
1649771110000|2022-04-12 13:45:10|576.77|574.37|577.42|575.02|577.42|575.02|576.77|574.37|0
1649771120000|2022-04-12 13:45:20|577.2|574.8|577.85|575.45|578.28|575.88|577.2|574.8|0
1649771130000|2022-04-12 13:45:30|576.98|574.58|577.85|575.45|577.85|575.45|576.98|574.58|0
1649771140000|2022-04-12 13:45:40|578.07|575.67|578.07|575.67|578.5|576.1|578.07|575.67|0
1649771150000|2022-04-12 13:45:50|577.63|575.23|576.98|574.58|577.63|575.23|576.77|574.37|0
1649771160000|2022-04-12 13:46:00|576.88|574.48|576.98|574.58|576.98|574.58|576.55|574.15|0
1649771170000|2022-04-12 13:46:10|576.33|573.93|576.33|573.93|576.55|574.15|576.33|573.93|0
1649771180000|2022-04-12 13:46:20|576.55|574.15|576.33|573.93|576.55|574.15|576.33|573.93|0
1649771190000|2022-04-12 13:46:30|576.55|574.15|576.55|574.15|576.55|574.15|576.33|573.93|0
1649771200000|2022-04-12 13:46:40|576.33|573.93|576.77|574.37|576.77|574.37|576.33|573.93|0
1649771210000|2022-04-12 13:46:50|576.55|574.15|576.33|573.93|576.55|574.15|576.33|573.93|0
1649771220000|2022-04-12 13:47:00|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1649771230000|2022-04-12 13:47:10|576.77|574.37|575.03|572.63|577.42|575.02|575.03|572.63|0
1649771240000|2022-04-12 13:47:20|576.12|573.72|575.9|573.5|576.77|574.37|575.9|573.5|0
1649771250000|2022-04-12 13:47:30|574.82|572.42|573.52|571.12|574.82|572.42|573.52|571.12|0
1649771260000|2022-04-12 13:47:40|573.08|570.68|574.38|571.98|574.38|571.98|573.08|570.68|0
1649771270000|2022-04-12 13:47:50|574.17|571.77|573.63|571.23|574.38|571.98|573.63|571.23|0
1649771280000|2022-04-12 13:48:00|573.3|570.9|572.65|570.25|573.3|570.9|572.22|569.82|0
1649771290000|2022-04-12 13:48:10|572.44|570.04|572.44|570.04|572.44|570.04|572|569.6|0
1649771300000|2022-04-12 13:48:20|572.87|570.47|571.79|569.39|572.87|570.47|571.79|569.39|0
1649771310000|2022-04-12 13:48:30|571.36|568.96|572.22|569.82|572.44|570.04|571.36|568.96|0
1649771320000|2022-04-12 13:48:40|572.76|570.36|573.08|570.68|573.08|570.68|572.76|570.36|0
1649771330000|2022-04-12 13:48:50|572.87|570.47|573.08|570.68|573.08|570.68|572.87|570.47|0
1649771340000|2022-04-12 13:49:00|573.3|570.9|571.79|569.39|573.52|571.12|571.79|569.39|0
1649771350000|2022-04-12 13:49:10|572|569.6|572.44|570.04|572.44|570.04|571.79|569.39|0
1649771360000|2022-04-12 13:49:20|573.08|570.68|573.08|570.68|573.52|571.12|573.08|570.68|0
1649771370000|2022-04-12 13:49:30|572.87|570.47|573.08|570.68|574.17|571.77|572.87|570.47|0
1649771380000|2022-04-12 13:49:40|572.87|570.47|572.87|570.47|572.87|570.47|572.65|570.25|0
1649771390000|2022-04-12 13:49:50|573.3|570.9|573.3|570.9|573.73|571.33|573.3|570.9|0
1649771400000|2022-04-12 13:50:00|573.52|571.12|572.44|570.04|573.52|571.12|572.44|570.04|0
1649771410000|2022-04-12 13:50:10|572.98|570.58|572.55|570.15|573.3|570.9|572.44|570.04|0
1649771420000|2022-04-12 13:50:20|572.44|570.04|571.79|569.39|572.44|570.04|571.79|569.39|0
1649771430000|2022-04-12 13:50:30|572.44|570.04|573.52|571.12|573.73|571.33|572.44|570.04|0
1649771440000|2022-04-12 13:50:40|572.87|570.47|572.44|570.04|572.87|570.47|572.44|570.04|0
1649771450000|2022-04-12 13:50:50|572|569.6|568.55|566.15|572|569.6|568.55|566.15|0
1649771460000|2022-04-12 13:51:00|568.98|566.58|569.63|567.23|569.84|567.44|568.98|566.58|0
1649771470000|2022-04-12 13:51:10|569.41|567.01|568.98|566.58|569.41|567.01|568.76|566.36|0
1649771480000|2022-04-12 13:51:20|569.2|566.8|568.33|565.93|569.2|566.8|568.33|565.93|0
1649771490000|2022-04-12 13:51:30|568.76|566.36|568.55|566.15|568.76|566.36|568.23|565.83|0
1649771500000|2022-04-12 13:51:40|568.33|565.93|568.55|566.15|568.55|566.15|568.33|565.93|0
1649771510000|2022-04-12 13:51:50|568.33|565.93|568.55|566.15|568.76|566.36|568.33|565.93|0
1649771520000|2022-04-12 13:52:00|568.98|566.58|569.31|566.91|569.31|566.91|568.33|565.93|0
1649771530000|2022-04-12 13:52:10|569.41|567.01|568.55|566.15|569.52|567.12|568.55|566.15|0
1649771540000|2022-04-12 13:52:20|568.33|565.93|567.47|565.07|568.33|565.93|567.26|564.86|0
1649771550000|2022-04-12 13:52:30|567.69|565.29|567.47|565.07|567.69|565.29|567.04|564.64|0
1649771560000|2022-04-12 13:52:40|567.89|565.49|565.73|563.33|567.89|565.49|565.73|563.33|0
1649771570000|2022-04-12 13:52:50|565.95|563.55|565.3|562.9|565.95|563.55|565.08|562.68|0
1649771580000|2022-04-12 13:53:00|565.08|562.68|563.47|561.07|565.08|562.68|563.47|561.07|0
1649771590000|2022-04-12 13:53:10|562.93|560.53|563.14|560.74|563.36|560.96|562.93|560.53|0
1649771600000|2022-04-12 13:53:20|563.36|560.96|563.36|560.96|563.36|560.96|562.93|560.53|0
1649771610000|2022-04-12 13:53:30|563.57|561.17|563.14|560.74|563.57|561.17|563.14|560.74|0
1649771620000|2022-04-12 13:53:40|562.93|560.53|562.28|559.88|562.93|560.53|562.28|559.88|0
1649771630000|2022-04-12 13:53:50|562.61|560.21|561.53|559.13|562.61|560.21|561.53|559.13|0
1649771640000|2022-04-12 13:54:00|561.2|558.8|562.71|560.31|562.71|560.31|560.77|558.37|0
1649771650000|2022-04-12 13:54:10|562.93|560.53|563.36|560.96|563.36|560.96|562.93|560.53|0
1649771660000|2022-04-12 13:54:20|562.93|560.53|564|561.6|564|561.6|562.93|560.53|0
1649771670000|2022-04-12 13:54:30|563.36|560.96|564|561.6|564.44|562.04|563.36|560.96|0
1649771680000|2022-04-12 13:54:40|564.22|561.82|563.79|561.39|564.22|561.82|563.79|561.39|0
1649771690000|2022-04-12 13:54:50|564|561.6|563.69|561.29|564.22|561.82|563.69|561.29|0
1649771700000|2022-04-12 13:55:00|563.79|561.39|564.65|562.25|564.65|562.25|563.79|561.39|0
1649771710000|2022-04-12 13:55:10|565.52|563.12|566.38|563.98|567.25|564.85|565.52|563.12|0
1649771720000|2022-04-12 13:55:20|566.6|564.2|566.81|564.41|566.81|564.41|566.6|564.2|0
1649771730000|2022-04-12 13:55:30|566.6|564.2|566.81|564.41|566.81|564.41|566.6|564.2|0
1649771740000|2022-04-12 13:55:40|566.6|564.2|566.81|564.41|566.81|564.41|566.6|564.2|0
1649771750000|2022-04-12 13:55:50|567.03|564.63|566.6|564.2|567.03|564.63|566.6|564.2|0
1649771760000|2022-04-12 13:56:00|567.03|564.63|567.9|565.5|567.9|565.5|567.03|564.63|0
1649771770000|2022-04-12 13:56:10|568.11|565.71|567.03|564.63|568.11|565.71|567.03|564.63|0
1649771780000|2022-04-12 13:56:20|567.46|565.06|567.25|564.85|567.68|565.28|567.25|564.85|0
1649771790000|2022-04-12 13:56:30|567.03|564.63|567.36|564.96|567.36|564.96|567.03|564.63|0
1649771800000|2022-04-12 13:56:40|567.03|564.63|566.81|564.41|567.25|564.85|566.81|564.41|0
1649771810000|2022-04-12 13:56:50|566.6|564.2|567.46|565.06|567.46|565.06|566.6|564.2|0
1649771820000|2022-04-12 13:57:00|567.68|565.28|567.03|564.63|567.68|565.28|567.03|564.63|0
1649771830000|2022-04-12 13:57:10|567.25|564.85|567.25|564.85|567.25|564.85|567.03|564.63|0
1649771840000|2022-04-12 13:57:20|567.68|565.28|568.33|565.93|568.33|565.93|567.68|565.28|0
1649771850000|2022-04-12 13:57:30|567.89|565.49|568.54|566.14|568.54|566.14|567.89|565.49|0
1649771860000|2022-04-12 13:57:40|567.89|565.49|567.46|565.06|567.89|565.49|567.46|565.06|0
1649771870000|2022-04-12 13:57:50|567.25|564.85|567.03|564.63|567.25|564.85|567.03|564.63|0
1649771880000|2022-04-12 13:58:00|566.81|564.41|567.25|564.85|567.68|565.28|566.81|564.41|0
1649771890000|2022-04-12 13:58:10|567.89|565.49|567.89|565.49|567.89|565.49|567.79|565.39|0
1649771900000|2022-04-12 13:58:20|567.46|565.06|566.81|564.41|567.46|565.06|566.81|564.41|0
1649771910000|2022-04-12 13:58:30|566.6|564.2|566.81|564.41|567.03|564.63|566.6|564.2|0
1649771920000|2022-04-12 13:58:40|567.25|564.85|567.68|565.28|568.33|565.93|567.25|564.85|0
1649771930000|2022-04-12 13:58:50|567.46|565.06|567.25|564.85|567.46|565.06|567.25|564.85|0
1649771940000|2022-04-12 13:59:00|567.46|565.06|567.68|565.28|567.68|565.28|566.81|564.41|0
1649771950000|2022-04-12 13:59:10|568.11|565.71|566.16|563.76|568.11|565.71|565.95|563.55|0
1649771960000|2022-04-12 13:59:20|566.38|563.98|567.36|564.96|567.36|564.96|566.38|563.98|0
1649771970000|2022-04-12 13:59:30|567.25|564.85|567.68|565.28|567.68|565.28|567.25|564.85|0
1649771980000|2022-04-12 13:59:40|567.03|564.63|566.81|564.41|567.03|564.63|566.6|564.2|0
1649771990000|2022-04-12 13:59:50|566.93|564.53|566.38|563.98|566.93|564.53|566.38|563.98|0
1649772000000|2022-04-12 14:00:00|566.16|563.76|564.87|562.47|566.16|563.76|564.65|562.25|0
1649772010000|2022-04-12 14:00:10|564.65|562.25|565.52|563.12|566.81|564.41|564.65|562.25|0
1649772020000|2022-04-12 14:00:20|566.38|563.98|567.25|564.85|567.89|565.49|566.38|563.98|0
1649772030000|2022-04-12 14:00:30|567.68|565.28|567.68|565.28|567.89|565.49|567.57|565.17|0
1649772040000|2022-04-12 14:00:40|568.11|565.71|568.76|566.36|570.06|567.66|568.11|565.71|0
1649772050000|2022-04-12 14:00:50|568.54|566.14|568.98|566.58|568.98|566.58|568.54|566.14|0
1649772060000|2022-04-12 14:01:00|568.33|565.93|568.54|566.14|568.54|566.14|567.46|565.06|0
1649772070000|2022-04-12 14:01:10|568.98|566.58|569.41|567.01|569.41|567.01|568.98|566.58|0
1649772080000|2022-04-12 14:01:20|568.98|566.58|570.71|568.31|570.71|568.31|568.98|566.58|0
1649772090000|2022-04-12 14:01:30|571.36|568.96|571.58|569.18|571.58|569.18|571.36|568.96|0
1649772100000|2022-04-12 14:01:40|571.14|568.74|570.28|567.88|571.14|568.74|570.28|567.88|0
1649772110000|2022-04-12 14:01:50|570.06|567.66|569.63|567.23|570.06|567.66|569.41|567.01|0
1649772120000|2022-04-12 14:02:00|569.19|566.79|568.76|566.36|569.19|566.79|567.46|565.06|0
1649772130000|2022-04-12 14:02:10|568.98|566.58|569.19|566.79|569.19|566.79|568.54|566.14|0
1649772140000|2022-04-12 14:02:20|568.98|566.58|568.98|566.58|568.98|566.58|568.54|566.14|0
1649772150000|2022-04-12 14:02:30|569.19|566.79|569.63|567.23|569.63|567.23|568.33|565.93|0
1649772160000|2022-04-12 14:02:40|570.28|567.88|570.28|567.88|570.49|568.09|570.28|567.88|0
1649772170000|2022-04-12 14:02:50|570.06|567.66|569.41|567.01|570.28|567.88|569.41|567.01|0
1649772180000|2022-04-12 14:03:00|568.98|566.58|569.09|566.69|569.09|566.69|568.76|566.36|0
1649772190000|2022-04-12 14:03:10|569.41|567.01|570.28|567.88|570.28|567.88|569.41|567.01|0
1649772200000|2022-04-12 14:03:20|569.84|567.44|570.28|567.88|570.28|567.88|569.84|567.44|0
1649772210000|2022-04-12 14:03:30|570.49|568.09|571.58|569.18|571.58|569.18|570.49|568.09|0
1649772220000|2022-04-12 14:03:40|571.36|568.96|571.58|569.18|571.58|569.18|571.36|568.96|0
1649772230000|2022-04-12 14:03:50|571.79|569.39|572.01|569.61|572.01|569.61|571.79|569.39|0
1649772240000|2022-04-12 14:04:00|571.79|569.39|570.49|568.09|571.79|569.39|570.49|568.09|0
1649772250000|2022-04-12 14:04:10|570.28|567.88|569.63|567.23|570.28|567.88|569.41|567.01|0
1649772260000|2022-04-12 14:04:20|569.19|566.79|568.98|566.58|569.19|566.79|568.54|566.14|0
1649772270000|2022-04-12 14:04:30|568.76|566.36|570.28|567.88|570.28|567.88|568.54|566.14|0
1649772280000|2022-04-12 14:04:40|569.63|567.23|570.71|568.31|571.04|568.64|569.63|567.23|0
1649772290000|2022-04-12 14:04:50|570.93|568.53|569.41|567.01|570.93|568.53|569.41|567.01|0
1649772300000|2022-04-12 14:05:00|569.52|567.12|570.71|568.31|570.71|568.31|569.52|567.12|0
1649772310000|2022-04-12 14:05:10|570.49|568.09|570.71|568.31|570.71|568.31|570.28|567.88|0
1649772320000|2022-04-12 14:05:20|570.49|568.09|570.28|567.88|570.71|568.31|570.28|567.88|0
1649772330000|2022-04-12 14:05:30|570.93|568.53|571.36|568.96|571.36|568.96|570.93|568.53|0
1649772340000|2022-04-12 14:05:40|571.14|568.74|570.71|568.31|571.14|568.74|570.71|568.31|0
1649772350000|2022-04-12 14:05:50|570.49|568.09|570.28|567.88|570.93|568.53|570.28|567.88|0
1649772360000|2022-04-12 14:06:00|570.71|568.31|570.39|567.99|570.71|568.31|569.41|567.01|0
1649772370000|2022-04-12 14:06:10|570.71|568.31|570.93|568.53|571.04|568.64|570.49|568.09|0
1649772380000|2022-04-12 14:06:20|571.14|568.74|571.26|568.86|571.26|568.86|570.93|568.53|0
1649772390000|2022-04-12 14:06:30|571.14|568.74|571.14|568.74|571.58|569.18|571.14|568.74|0
1649772400000|2022-04-12 14:06:40|570.93|568.53|572.44|570.04|572.44|570.04|570.93|568.53|0
1649772410000|2022-04-12 14:06:50|571.47|569.07|571.58|569.18|571.58|569.18|571.36|568.96|0
1649772420000|2022-04-12 14:07:00|571.79|569.39|571.58|569.18|572.23|569.83|571.58|569.18|0
1649772430000|2022-04-12 14:07:10|571.36|568.96|572.88|570.48|572.88|570.48|571.36|568.96|0
1649772440000|2022-04-12 14:07:20|573.1|570.7|573.31|570.91|573.31|570.91|573.1|570.7|0
1649772450000|2022-04-12 14:07:30|573.96|571.56|573.75|571.35|574.18|571.78|573.75|571.35|0
1649772460000|2022-04-12 14:07:40|573.53|571.13|572.44|570.04|573.53|571.13|572.44|570.04|0
1649772470000|2022-04-12 14:07:50|572.23|569.83|573.31|570.91|573.31|570.91|572.23|569.83|0
1649772480000|2022-04-12 14:08:00|572.44|570.04|573.1|570.7|573.1|570.7|572.44|570.04|0
1649772490000|2022-04-12 14:08:10|573.64|571.24|573.53|571.13|573.64|571.24|573.31|570.91|0
1649772500000|2022-04-12 14:08:20|573.75|571.35|572.88|570.48|573.75|571.35|572.88|570.48|0
1649772510000|2022-04-12 14:08:30|573.1|570.7|573.31|570.91|573.31|570.91|573.1|570.7|0
1649772520000|2022-04-12 14:08:40|573.53|571.13|573.75|571.35|573.96|571.56|573.53|571.13|0
1649772530000|2022-04-12 14:08:50|573.53|571.13|573.43|571.03|573.53|571.13|573.31|570.91|0
1649772540000|2022-04-12 14:09:00|573.1|570.7|572.44|570.04|573.31|570.91|572.44|570.04|0
1649772550000|2022-04-12 14:09:10|572.23|569.83|571.36|568.96|572.66|570.26|571.36|568.96|0
1649772560000|2022-04-12 14:09:20|571.58|569.18|571.79|569.39|572.23|569.83|571.58|569.18|0
1649772570000|2022-04-12 14:09:30|571.58|569.18|572.01|569.61|572.01|569.61|571.58|569.18|0
1649772580000|2022-04-12 14:09:40|572.66|570.26|572.01|569.61|572.66|570.26|572.01|569.61|0
1649772590000|2022-04-12 14:09:50|571.36|568.96|571.14|568.74|571.36|568.96|571.14|568.74|0
1649772600000|2022-04-12 14:10:00|570.49|568.09|570.17|567.77|570.49|568.09|569.41|567.01|0
1649772610000|2022-04-12 14:10:10|571.14|568.74|570.92|568.52|571.14|568.74|570.92|568.52|0
1649772620000|2022-04-12 14:10:20|570.06|567.66|570.06|567.66|570.06|567.66|569.84|567.44|0
1649772630000|2022-04-12 14:10:30|569.62|567.22|569.62|567.22|570.06|567.66|569.62|567.22|0
1649772640000|2022-04-12 14:10:40|569.41|567.01|568.76|566.36|569.41|567.01|568.76|566.36|0
1649772650000|2022-04-12 14:10:50|568.32|565.92|569.84|567.44|570.27|567.87|568.32|565.92|0
1649772660000|2022-04-12 14:11:00|570.06|567.66|568.76|566.36|570.06|567.66|568.76|566.36|0
1649772670000|2022-04-12 14:11:10|568.97|566.57|569.62|567.22|569.62|567.22|568.97|566.57|0
1649772680000|2022-04-12 14:11:20|569.84|567.44|571.14|568.74|571.14|568.74|569.84|567.44|0
1649772690000|2022-04-12 14:11:30|572.23|569.83|571.79|569.39|572.66|570.26|571.79|569.39|0
1649772700000|2022-04-12 14:11:40|571.47|569.07|570.49|568.09|571.47|569.07|570.49|568.09|0
1649772710000|2022-04-12 14:11:50|570.71|568.31|571.58|569.18|571.58|569.18|570.71|568.31|0
1649772720000|2022-04-12 14:12:00|570.92|568.52|571.79|569.39|571.79|569.39|570.49|568.09|0
1649772730000|2022-04-12 14:12:10|572.01|569.61|571.58|569.18|572.01|569.61|571.58|569.18|0
1649772740000|2022-04-12 14:12:20|571.36|568.96|571.14|568.74|571.58|569.18|571.14|568.74|0
1649772750000|2022-04-12 14:12:30|570.71|568.31|570.39|567.99|570.71|568.31|570.39|567.99|0
1649772760000|2022-04-12 14:12:40|570.49|568.09|570.49|568.09|570.49|568.09|570.39|567.99|0
1649772770000|2022-04-12 14:12:50|570.06|567.66|570.39|567.99|570.39|567.99|570.06|567.66|0
1649772780000|2022-04-12 14:13:00|570.27|567.87|570.49|568.09|570.49|568.09|569.19|566.79|0
1649772790000|2022-04-12 14:13:10|570.71|568.31|571.79|569.39|571.79|569.39|570.71|568.31|0
1649772800000|2022-04-12 14:13:20|570.92|568.52|571.14|568.74|571.36|568.96|570.92|568.52|0
1649772810000|2022-04-12 14:13:30|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1649772820000|2022-04-12 14:13:40|571.57|569.17|571.57|569.17|572.01|569.61|571.57|569.17|0
1649772830000|2022-04-12 14:13:50|571.79|569.39|571.14|568.74|571.79|569.39|571.14|568.74|0
1649772840000|2022-04-12 14:14:00|570.71|568.31|570.92|568.52|571.36|568.96|570.71|568.31|0
1649772850000|2022-04-12 14:14:10|571.14|568.74|570.06|567.66|571.14|568.74|570.06|567.66|0
1649772860000|2022-04-12 14:14:20|570.27|567.87|569.95|567.55|570.27|567.87|569.84|567.44|0
1649772870000|2022-04-12 14:14:30|570.27|567.87|569.41|567.01|570.27|567.87|569.41|567.01|0
1649772880000|2022-04-12 14:14:40|568.76|566.36|568.76|566.36|568.76|566.36|568.32|565.92|0
1649772890000|2022-04-12 14:14:50|568.54|566.14|568.97|566.57|568.97|566.57|568.54|566.14|0
1649772900000|2022-04-12 14:15:00|568.76|566.36|567.89|565.49|568.76|566.36|567.89|565.49|0
1649772910000|2022-04-12 14:15:10|568.11|565.71|568.97|566.57|568.97|566.57|568.11|565.71|0
1649772920000|2022-04-12 14:15:20|569.19|566.79|569.41|567.01|569.62|567.22|569.19|566.79|0
1649772930000|2022-04-12 14:15:30|569.84|567.44|570.17|567.77|570.17|567.77|569.62|567.22|0
1649772940000|2022-04-12 14:15:40|570.71|568.31|570.71|568.31|570.92|568.52|570.49|568.09|0
1649772950000|2022-04-12 14:15:50|570.06|567.66|569.41|567.01|570.49|568.09|569.41|567.01|0
1649772960000|2022-04-12 14:16:00|569.19|566.79|569.19|566.79|569.41|567.01|569.19|566.79|0
1649772970000|2022-04-12 14:16:10|569.41|567.01|569.19|566.79|569.41|567.01|569.19|566.79|0
1649772980000|2022-04-12 14:16:20|568.76|566.36|568.54|566.14|568.76|566.36|568.11|565.71|0
1649772990000|2022-04-12 14:16:30|569.84|567.44|570.71|568.31|570.71|568.31|569.84|567.44|0
1649773000000|2022-04-12 14:16:40|571.14|568.74|570.49|568.09|571.14|568.74|570.49|568.09|0
1649773010000|2022-04-12 14:16:50|570.06|567.66|570.27|567.87|570.27|567.87|569.84|567.44|0
1649773020000|2022-04-12 14:17:00|570.49|568.09|571.57|569.17|571.57|569.17|570.49|568.09|0
1649773030000|2022-04-12 14:17:10|571.14|568.74|570.06|567.66|571.14|568.74|570.06|567.66|0
1649773040000|2022-04-12 14:17:20|569.84|567.44|569.84|567.44|570.49|568.09|569.84|567.44|0
1649773050000|2022-04-12 14:17:30|569.41|567.01|570.06|567.66|570.06|567.66|569.41|567.01|0
1649773060000|2022-04-12 14:17:40|569.84|567.44|568.97|566.57|569.84|567.44|568.97|566.57|0
1649773070000|2022-04-12 14:17:50|569.19|566.79|569.19|566.79|569.19|566.79|569.19|566.79|0
1649773080000|2022-04-12 14:18:00|568.76|566.36|570.49|568.09|570.49|568.09|568.76|566.36|0
1649773090000|2022-04-12 14:18:10|570.71|568.31|571.14|568.74|571.14|568.74|570.71|568.31|0
1649773100000|2022-04-12 14:18:20|570.71|568.31|570.92|568.52|570.92|568.52|570.49|568.09|0
1649773110000|2022-04-12 14:18:30|570.71|568.31|570.06|567.66|570.71|568.31|570.06|567.66|0
1649773120000|2022-04-12 14:18:40|571.04|568.64|571.36|568.96|571.57|569.17|571.04|568.64|0
1649773130000|2022-04-12 14:18:50|571.14|568.74|571.79|569.39|571.79|569.39|571.14|568.74|0
1649773140000|2022-04-12 14:19:00|571.57|569.17|573.96|571.56|573.96|571.56|571.57|569.17|0
1649773150000|2022-04-12 14:19:10|573.53|571.13|572.88|570.48|573.53|571.13|572.88|570.48|0
1649773160000|2022-04-12 14:19:20|572.34|569.94|572.66|570.26|572.88|570.48|572.34|569.94|0
1649773170000|2022-04-12 14:19:30|573.74|571.34|575.05|572.65|575.05|572.65|573.74|571.34|0
1649773180000|2022-04-12 14:19:40|576.35|573.95|575.27|572.87|576.35|573.95|575.27|572.87|0
1649773190000|2022-04-12 14:19:50|575.05|572.65|575.92|573.52|575.92|573.52|575.05|572.65|0
1649773200000|2022-04-12 14:20:00|575.27|572.87|575.48|573.08|575.48|573.08|575.27|572.87|0
1649773210000|2022-04-12 14:20:10|575.7|573.3|575.48|573.08|576.14|573.74|575.48|573.08|0
1649773220000|2022-04-12 14:20:20|575.05|572.65|574.61|572.21|575.05|572.65|574.61|572.21|0
1649773230000|2022-04-12 14:20:30|574.4|572|573.31|570.91|574.4|572|573.31|570.91|0
1649773240000|2022-04-12 14:20:40|572.88|570.48|572.66|570.26|573.09|570.69|572.66|570.26|0
1649773250000|2022-04-12 14:20:50|572.22|569.82|572.44|570.04|572.44|570.04|572.22|569.82|0
1649773260000|2022-04-12 14:21:00|572.22|569.82|572.01|569.61|572.44|570.04|572.01|569.61|0
1649773270000|2022-04-12 14:21:10|571.36|568.96|571.79|569.39|571.79|569.39|571.36|568.96|0
1649773280000|2022-04-12 14:21:20|571.57|569.17|572.22|569.82|572.22|569.82|571.57|569.17|0
1649773290000|2022-04-12 14:21:30|571.57|569.17|570.49|568.09|571.57|569.17|570.49|568.09|0
1649773300000|2022-04-12 14:21:40|570.71|568.31|571.36|568.96|571.36|568.96|570.71|568.31|0
1649773310000|2022-04-12 14:21:50|570.92|568.52|570.92|568.52|570.92|568.52|570.71|568.31|0
1649773320000|2022-04-12 14:22:00|571.36|568.96|571.36|568.96|571.36|568.96|570.82|568.42|0
1649773330000|2022-04-12 14:22:10|572.01|569.61|572.01|569.61|572.22|569.82|572.01|569.61|0
1649773340000|2022-04-12 14:22:20|572.44|570.04|572.22|569.82|572.44|570.04|572.22|569.82|0
1649773350000|2022-04-12 14:22:30|573.09|570.69|572.66|570.26|573.09|570.69|572.66|570.26|0
1649773360000|2022-04-12 14:22:40|572.01|569.61|572.01|569.61|572.44|570.04|572.01|569.61|0
1649773370000|2022-04-12 14:22:50|571.57|569.17|572.22|569.82|572.22|569.82|571.57|569.17|0
1649773380000|2022-04-12 14:23:00|572.01|569.61|573.31|570.91|573.53|571.13|572.01|569.61|0
1649773390000|2022-04-12 14:23:10|573.96|571.56|574.83|572.43|575.05|572.65|573.96|571.56|0
1649773400000|2022-04-12 14:23:20|575.48|573.08|575.27|572.87|575.48|573.08|574.4|572|0
1649773410000|2022-04-12 14:23:30|575.7|573.3|574.4|572|575.7|573.3|574.4|572|0
1649773420000|2022-04-12 14:23:40|574.83|572.43|574.4|572|575.05|572.65|574.4|572|0
1649773430000|2022-04-12 14:23:50|574.61|572.21|573.96|571.56|574.61|572.21|573.74|571.34|0
1649773440000|2022-04-12 14:24:00|574.4|572|575.05|572.65|575.05|572.65|574.4|572|0
1649773450000|2022-04-12 14:24:10|575.27|572.87|574.83|572.43|575.27|572.87|574.83|572.43|0
1649773460000|2022-04-12 14:24:20|574.94|572.54|573.74|571.34|574.94|572.54|573.74|571.34|0
1649773470000|2022-04-12 14:24:30|573.96|571.56|574.18|571.78|574.18|571.78|573.96|571.56|0
1649773480000|2022-04-12 14:24:40|574.61|572.21|575.05|572.65|575.05|572.65|574.61|572.21|0
1649773490000|2022-04-12 14:24:50|575.26|572.86|574.18|571.78|575.26|572.86|574.18|571.78|0
1649773500000|2022-04-12 14:25:00|573.96|571.56|575.05|572.65|575.05|572.65|573.96|571.56|0
1649773510000|2022-04-12 14:25:10|574.83|572.43|574.29|571.89|574.83|572.43|574.29|571.89|0
1649773520000|2022-04-12 14:25:20|574.18|571.78|574.18|571.78|574.18|571.78|573.96|571.56|0
1649773530000|2022-04-12 14:25:30|574.4|572|574.83|572.43|574.83|572.43|574.4|572|0
1649773540000|2022-04-12 14:25:40|574.4|572|574.4|572|574.4|572|573.96|571.56|0
1649773550000|2022-04-12 14:25:50|574.18|571.78|574.4|572|574.83|572.43|574.18|571.78|0
1649773560000|2022-04-12 14:26:00|574.18|571.78|574.61|572.21|574.61|572.21|573.96|571.56|0
1649773570000|2022-04-12 14:26:10|574.73|572.33|575.26|572.86|575.26|572.86|574.73|572.33|0
1649773580000|2022-04-12 14:26:20|575.05|572.65|575.7|573.3|575.7|573.3|575.05|572.65|0
1649773590000|2022-04-12 14:26:30|576.13|573.73|576.13|573.73|576.57|574.17|576.13|573.73|0
1649773600000|2022-04-12 14:26:40|574.83|572.43|573.53|571.13|574.83|572.43|573.53|571.13|0
1649773610000|2022-04-12 14:26:50|574.18|571.78|574.61|572.21|574.61|572.21|574.18|571.78|0
1649773620000|2022-04-12 14:27:00|574.18|571.78|574.83|572.43|574.83|572.43|574.18|571.78|0
1649773630000|2022-04-12 14:27:10|574.39|571.99|573.96|571.56|574.39|571.99|573.96|571.56|0
1649773640000|2022-04-12 14:27:20|574.18|571.78|574.61|572.21|574.61|572.21|573.74|571.34|0
1649773650000|2022-04-12 14:27:30|574.39|571.99|574.39|571.99|574.39|571.99|574.07|571.67|0
1649773660000|2022-04-12 14:27:40|575.05|572.65|574.83|572.43|575.05|572.65|574.83|572.43|0
1649773670000|2022-04-12 14:27:50|575.05|572.65|576.79|574.39|576.79|574.39|575.05|572.65|0
1649773680000|2022-04-12 14:28:00|576.13|573.73|576.57|574.17|576.79|574.39|576.13|573.73|0
1649773690000|2022-04-12 14:28:10|577.22|574.82|578.31|575.91|578.31|575.91|577.22|574.82|0
1649773700000|2022-04-12 14:28:20|578.75|576.35|578.75|576.35|578.75|576.35|578.64|576.24|0
1649773710000|2022-04-12 14:28:30|577.99|575.59|579.18|576.78|579.18|576.78|577.99|575.59|0
1649773720000|2022-04-12 14:28:40|579.4|577|579.4|577|579.4|577|579.18|576.78|0
1649773730000|2022-04-12 14:28:50|578.53|576.13|578.97|576.57|578.97|576.57|578.53|576.13|0
1649773740000|2022-04-12 14:29:00|578.42|576.02|578.97|576.57|578.97|576.57|578.42|576.02|0
1649773750000|2022-04-12 14:29:10|578.31|575.91|578.75|576.35|578.75|576.35|578.31|575.91|0
1649773760000|2022-04-12 14:29:20|578.97|576.57|578.97|576.57|579.08|576.68|578.97|576.57|0
1649773770000|2022-04-12 14:29:30|578.31|575.91|578.75|576.35|578.75|576.35|578.31|575.91|0
1649773780000|2022-04-12 14:29:40|578.96|576.56|579.4|577|579.4|577|578.96|576.56|0
1649773800000|2022-04-12 14:30:00|578.96|576.56|578.75|576.35|579.18|576.78|578.75|576.35|0
1649773810000|2022-04-12 14:30:10|579.08|576.68|579.4|577|579.4|577|579.08|576.68|0
1649773820000|2022-04-12 14:30:20|578.53|576.13|579.62|577.22|580.06|577.66|578.53|576.13|0
1649773830000|2022-04-12 14:30:30|578.53|576.13|580.27|577.87|580.27|577.87|578.09|575.69|0
1649773840000|2022-04-12 14:30:40|579.62|577.22|579.84|577.44|580.05|577.65|579.62|577.22|0
1649773850000|2022-04-12 14:30:50|580.05|577.65|579.18|576.78|580.05|577.65|579.18|576.78|0
1649773860000|2022-04-12 14:31:00|579.84|577.44|579.4|577|579.84|577.44|578.96|576.56|0
1649773870000|2022-04-12 14:31:10|579.84|577.44|579.18|576.78|579.84|577.44|579.18|576.78|0
1649773880000|2022-04-12 14:31:20|579.4|577|579.62|577.22|579.73|577.33|579.4|577|0
1649773890000|2022-04-12 14:31:30|579.84|577.44|580.05|577.65|580.05|577.65|579.84|577.44|0
1649773900000|2022-04-12 14:31:40|580.27|577.87|581.8|579.4|581.8|579.4|580.27|577.87|0
1649773910000|2022-04-12 14:31:50|581.36|578.96|581.36|578.96|581.36|578.96|580.71|578.31|0
1649773920000|2022-04-12 14:32:00|581.15|578.75|581.15|578.75|581.15|578.75|581.04|578.64|0
1649773930000|2022-04-12 14:32:10|580.71|578.31|579.84|577.44|580.71|578.31|579.62|577.22|0
1649773940000|2022-04-12 14:32:20|579.4|577|579.4|577|579.4|577|578.96|576.56|0
1649773950000|2022-04-12 14:32:30|580.05|577.65|579.84|577.44|580.05|577.65|579.84|577.44|0
1649773960000|2022-04-12 14:32:40|579.62|577.22|580.05|577.65|580.05|577.65|579.62|577.22|0
1649773970000|2022-04-12 14:32:50|580.27|577.87|579.62|577.22|580.27|577.87|579.62|577.22|0
1649773980000|2022-04-12 14:33:00|578.31|575.91|578.31|575.91|578.53|576.13|578.31|575.91|0
1649773990000|2022-04-12 14:33:10|579.4|577|578.53|576.13|579.4|577|578.53|576.13|0
1649774000000|2022-04-12 14:33:20|578.75|576.35|578.96|576.56|579.18|576.78|578.75|576.35|0
1649774010000|2022-04-12 14:33:30|578.75|576.35|578.53|576.13|579.18|576.78|578.53|576.13|0
1649774020000|2022-04-12 14:33:40|578.96|576.56|579.18|576.78|579.18|576.78|578.96|576.56|0
1649774030000|2022-04-12 14:33:50|578.96|576.56|578.75|576.35|579.18|576.78|578.31|575.91|0
1649774040000|2022-04-12 14:34:00|578.31|575.91|579.18|576.78|579.18|576.78|578.31|575.91|0
1649774050000|2022-04-12 14:34:10|578.96|576.56|579.18|576.78|579.62|577.22|578.96|576.56|0
1649774060000|2022-04-12 14:34:20|578.96|576.56|579.4|577|579.4|577|578.75|576.35|0
1649774070000|2022-04-12 14:34:30|579.62|577.22|578.53|576.13|579.62|577.22|578.53|576.13|0
1649774080000|2022-04-12 14:34:40|577.87|575.47|578.53|576.13|578.53|576.13|577.87|575.47|0
1649774090000|2022-04-12 14:34:50|579.18|576.78|578.64|576.24|579.18|576.78|578.64|576.24|0
1649774100000|2022-04-12 14:35:00|578.09|575.69|578.75|576.35|578.75|576.35|578.09|575.69|0
1649774110000|2022-04-12 14:35:10|578.53|576.13|579.4|577|579.4|577|578.53|576.13|0
1649774120000|2022-04-12 14:35:20|578.96|576.56|577.44|575.04|578.96|576.56|577.44|575.04|0
1649774130000|2022-04-12 14:35:30|577.66|575.26|577.44|575.04|577.66|575.26|577.22|574.82|0
1649774140000|2022-04-12 14:35:40|577.22|574.82|577|574.6|577.99|575.59|577|574.6|0
1649774150000|2022-04-12 14:35:50|577.44|575.04|577.44|575.04|577.44|575.04|577.22|574.82|0
1649774160000|2022-04-12 14:36:00|578.42|576.02|578.53|576.13|578.53|576.13|577.66|575.26|0
1649774170000|2022-04-12 14:36:10|578.96|576.56|579.62|577.22|579.62|577.22|578.96|576.56|0
1649774180000|2022-04-12 14:36:20|579.18|576.78|578.75|576.35|579.4|577|578.75|576.35|0
1649774190000|2022-04-12 14:36:30|578.96|576.56|577.87|575.47|578.96|576.56|577.87|575.47|0
1649774200000|2022-04-12 14:36:40|577.99|575.59|578.96|576.56|578.96|576.56|577.99|575.59|0
1649774210000|2022-04-12 14:36:50|578.75|576.35|577.87|575.47|578.75|576.35|577.87|575.47|0
1649774220000|2022-04-12 14:37:00|578.09|575.69|578.86|576.46|578.86|576.46|578.09|575.69|0
1649774230000|2022-04-12 14:37:10|578.96|576.56|580.93|578.53|580.93|578.53|578.96|576.56|0
1649774240000|2022-04-12 14:37:20|580.71|578.31|581.36|578.96|581.36|578.96|580.71|578.31|0
1649774250000|2022-04-12 14:37:30|581.14|578.74|581.26|578.86|581.36|578.96|581.14|578.74|0
1649774260000|2022-04-12 14:37:40|581.14|578.74|581.8|579.4|581.8|579.4|581.14|578.74|0
1649774270000|2022-04-12 14:37:50|582.35|579.95|582.24|579.84|582.67|580.27|582.24|579.84|0
1649774280000|2022-04-12 14:38:00|583.11|580.71|583.98|581.58|583.98|581.58|583.11|580.71|0
1649774290000|2022-04-12 14:38:10|584.2|581.8|584.2|581.8|584.86|582.46|584.2|581.8|0
1649774300000|2022-04-12 14:38:20|585.08|582.68|585.3|582.9|585.52|583.12|585.08|582.68|0
1649774310000|2022-04-12 14:38:30|584.64|582.24|584.75|582.35|585.08|582.68|584.64|582.24|0
1649774320000|2022-04-12 14:38:40|584.42|582.02|584.42|582.02|584.64|582.24|584.42|582.02|0
1649774330000|2022-04-12 14:38:50|584.2|581.8|584.64|582.24|584.64|582.24|583.98|581.58|0
1649774340000|2022-04-12 14:39:00|584.86|582.46|583.98|581.58|584.86|582.46|583.98|581.58|0
1649774350000|2022-04-12 14:39:10|584.64|582.24|585.08|582.68|585.08|582.68|584.64|582.24|0
1649774360000|2022-04-12 14:39:20|585.3|582.9|584.64|582.24|585.3|582.9|584.64|582.24|0
1649774370000|2022-04-12 14:39:30|585.08|582.68|585.08|582.68|585.3|582.9|585.08|582.68|0
1649774380000|2022-04-12 14:39:40|585.19|582.79|584.86|582.46|585.19|582.79|584.86|582.46|0
1649774390000|2022-04-12 14:39:50|584.64|582.24|584.64|582.24|584.64|582.24|584.64|582.24|0
1649774400000|2022-04-12 14:40:00|584.86|582.46|584.42|582.02|585.08|582.68|584.42|582.02|0
1649774410000|2022-04-12 14:40:10|584.2|581.8|584.64|582.24|584.86|582.46|584.2|581.8|0
1649774420000|2022-04-12 14:40:20|583.98|581.58|583.77|581.37|584.42|582.02|583.77|581.37|0
1649774430000|2022-04-12 14:40:30|583.98|581.58|583.11|580.71|583.98|581.58|583.11|580.71|0
1649774440000|2022-04-12 14:40:40|583|580.6|583.77|581.37|583.77|581.37|582.89|580.49|0
1649774450000|2022-04-12 14:40:50|583.98|581.58|583.88|581.48|584.2|581.8|583.88|581.48|0
1649774460000|2022-04-12 14:41:00|584.1|581.7|584.42|582.02|584.86|582.46|584.1|581.7|0
1649774470000|2022-04-12 14:41:10|584.64|582.24|584.64|582.24|585.08|582.68|584.64|582.24|0
1649774480000|2022-04-12 14:41:20|584.42|582.02|584.64|582.24|584.64|582.24|583.98|581.58|0
1649774490000|2022-04-12 14:41:30|584.86|582.46|584.42|582.02|584.86|582.46|584.42|582.02|0
1649774500000|2022-04-12 14:41:40|584.2|581.8|583.98|581.58|584.2|581.8|583.98|581.58|0
1649774510000|2022-04-12 14:41:50|584.42|582.02|584.42|582.02|584.64|582.24|584.42|582.02|0
1649774520000|2022-04-12 14:42:00|584.86|582.46|584.42|582.02|584.86|582.46|584.42|582.02|0
1649774530000|2022-04-12 14:42:10|583.98|581.58|583.76|581.36|584.42|582.02|583.76|581.36|0
1649774540000|2022-04-12 14:42:20|583.33|580.93|584.2|581.8|584.2|581.8|583.33|580.93|0
1649774550000|2022-04-12 14:42:30|584.53|582.13|584.86|582.46|584.97|582.57|584.53|582.13|0
1649774560000|2022-04-12 14:42:40|584.64|582.24|584.42|582.02|584.86|582.46|584.42|582.02|0
1649774570000|2022-04-12 14:42:50|584.64|582.24|584.86|582.46|584.86|582.46|584.64|582.24|0
1649774580000|2022-04-12 14:43:00|585.51|583.11|585.51|583.11|585.51|583.11|585.3|582.9|0
1649774590000|2022-04-12 14:43:10|585.3|582.9|585.51|583.11|585.51|583.11|585.3|582.9|0
1649774600000|2022-04-12 14:43:20|585.3|582.9|584.42|582.02|585.3|582.9|584.42|582.02|0
1649774610000|2022-04-12 14:43:30|584.64|582.24|584.42|582.02|584.64|582.24|584.42|582.02|0
1649774620000|2022-04-12 14:43:40|584.64|582.24|585.08|582.68|585.08|582.68|584.42|582.02|0
1649774630000|2022-04-12 14:43:50|585.3|582.9|585.51|583.11|585.51|583.11|585.3|582.9|0
1649774640000|2022-04-12 14:44:00|585.08|582.68|587.05|584.65|587.05|584.65|585.08|582.68|0
1649774650000|2022-04-12 14:44:10|586.17|583.77|585.95|583.55|586.39|583.99|585.95|583.55|0
1649774660000|2022-04-12 14:44:20|586.39|583.99|585.73|583.33|586.39|583.99|585.73|583.33|0
1649774670000|2022-04-12 14:44:30|584.86|582.46|584.86|582.46|585.3|582.9|584.86|582.46|0
1649774680000|2022-04-12 14:44:40|584.64|582.24|584.2|581.8|584.64|582.24|584.2|581.8|0
1649774690000|2022-04-12 14:44:50|584.42|582.02|584.64|582.24|584.64|582.24|584.42|582.02|0
1649774700000|2022-04-12 14:45:00|584.86|582.46|585.08|582.68|585.19|582.79|584.64|582.24|0
1649774710000|2022-04-12 14:45:10|586.17|583.77|585.51|583.11|586.17|583.77|585.51|583.11|0
1649774720000|2022-04-12 14:45:20|585.95|583.55|585.3|582.9|585.95|583.55|585.3|582.9|0
1649774730000|2022-04-12 14:45:30|585.08|582.68|584.42|582.02|585.08|582.68|584.42|582.02|0
1649774740000|2022-04-12 14:45:40|584.64|582.24|584.42|582.02|584.64|582.24|584.42|582.02|0
1649774750000|2022-04-12 14:45:50|584.64|582.24|584.86|582.46|585.08|582.68|584.64|582.24|0
1649774760000|2022-04-12 14:46:00|584.64|582.24|584.42|582.02|584.64|582.24|584.42|582.02|0
1649774770000|2022-04-12 14:46:10|583.55|581.15|582.89|580.49|583.55|581.15|582.89|580.49|0
1649774780000|2022-04-12 14:46:20|583.11|580.71|583.33|580.93|583.33|580.93|582.89|580.49|0
1649774790000|2022-04-12 14:46:30|583.11|580.71|583.55|581.15|583.55|581.15|582.89|580.49|0
1649774800000|2022-04-12 14:46:40|583.76|581.36|583.55|581.15|583.98|581.58|583.55|581.15|0
1649774810000|2022-04-12 14:46:50|583.33|580.93|583.33|580.93|583.55|581.15|583.11|580.71|0
1649774820000|2022-04-12 14:47:00|583.55|581.15|582.89|580.49|583.55|581.15|582.89|580.49|0
1649774830000|2022-04-12 14:47:10|582.92|580.52|584.56|582.16|584.56|582.16|582.92|580.52|0
1649774840000|2022-04-12 14:47:20|584.34|581.94|583.37|580.97|584.34|581.94|583.37|580.97|0
1649774850000|2022-04-12 14:47:30|583.91|581.51|584.78|582.38|584.78|582.38|583.91|581.51|0
1649774860000|2022-04-12 14:47:40|584.56|582.16|585.21|582.81|585.42|583.02|584.56|582.16|0
1649774870000|2022-04-12 14:47:50|585.86|583.46|585.14|582.74|585.86|583.46|584.93|582.53|0
1649774880000|2022-04-12 14:48:00|585.36|582.96|587.33|584.93|587.33|584.93|585.14|582.74|0
1649774890000|2022-04-12 14:48:10|587.11|584.71|588.2|585.8|588.2|585.8|587.11|584.71|0
1649774900000|2022-04-12 14:48:20|587.99|585.59|587.99|585.59|588.2|585.8|587.99|585.59|0
1649774910000|2022-04-12 14:48:30|587.77|585.37|588.42|586.02|588.42|586.02|587.77|585.37|0
1649774920000|2022-04-12 14:48:40|588.2|585.8|588.64|586.24|588.64|586.24|588.2|585.8|0
1649774930000|2022-04-12 14:48:50|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1649774940000|2022-04-12 14:49:00|588.42|586.02|588.64|586.24|588.64|586.24|588.42|586.02|0
1649774950000|2022-04-12 14:49:10|588.42|586.02|588.64|586.24|588.64|586.24|588.42|586.02|0
1649774960000|2022-04-12 14:49:20|588.42|586.02|587.77|585.37|588.64|586.24|587.77|585.37|0
1649774970000|2022-04-12 14:49:30|588.2|585.8|587.99|585.59|588.2|585.8|587.99|585.59|0
1649774980000|2022-04-12 14:49:40|587.77|585.37|587.99|585.59|587.99|585.59|587.77|585.37|0
1649774990000|2022-04-12 14:49:50|587.77|585.37|587.77|585.37|587.99|585.59|587.77|585.37|0
1649775000000|2022-04-12 14:50:00|587.55|585.15|587.77|585.37|588.2|585.8|587.55|585.15|0
1649775010000|2022-04-12 14:50:10|587.99|585.59|588.2|585.8|588.2|585.8|587.77|585.37|0
1649775020000|2022-04-12 14:50:20|588.42|586.02|589.74|587.34|589.74|587.34|588.42|586.02|0
1649775030000|2022-04-12 14:50:30|589.3|586.9|590.39|587.99|590.39|587.99|589.3|586.9|0
1649775040000|2022-04-12 14:50:40|591.27|588.87|591.05|588.65|591.71|589.31|591.05|588.65|0
1649775050000|2022-04-12 14:50:50|590.83|588.43|590.17|587.77|591.27|588.87|590.17|587.77|0
1649775060000|2022-04-12 14:51:00|590.61|588.21|590.39|587.99|591.05|588.65|590.39|587.99|0
1649775070000|2022-04-12 14:51:10|590.83|588.43|591.05|588.65|591.05|588.65|590.83|588.43|0
1649775080000|2022-04-12 14:51:20|591.27|588.87|591.49|589.09|591.71|589.31|591.05|588.65|0
1649775090000|2022-04-12 14:51:30|591.27|588.87|590.83|588.43|591.27|588.87|590.83|588.43|0
1649775100000|2022-04-12 14:51:40|590.61|588.21|590.83|588.43|591.05|588.65|590.61|588.21|0
1649775110000|2022-04-12 14:51:50|590.61|588.21|590.61|588.21|590.83|588.43|590.61|588.21|0
1649775120000|2022-04-12 14:52:00|590.39|587.99|591.05|588.65|591.16|588.76|590.39|587.99|0
1649775130000|2022-04-12 14:52:10|590.83|588.43|589.95|587.55|590.83|588.43|589.74|587.34|0
1649775140000|2022-04-12 14:52:20|589.74|587.34|588.2|585.8|589.74|587.34|587.98|585.58|0
1649775150000|2022-04-12 14:52:30|588.64|586.24|587.98|585.58|588.64|586.24|587.98|585.58|0
1649775160000|2022-04-12 14:52:40|587.77|585.37|587.77|585.37|587.98|585.58|587.77|585.37|0
1649775170000|2022-04-12 14:52:50|587.55|585.15|587.77|585.37|588.2|585.8|587.55|585.15|0
1649775180000|2022-04-12 14:53:00|587.98|585.58|588.42|586.02|588.42|586.02|587.98|585.58|0
1649775190000|2022-04-12 14:53:10|588.2|585.8|588.86|586.46|588.86|586.46|587.98|585.58|0
1649775200000|2022-04-12 14:53:20|589.08|586.68|588.54|586.14|589.08|586.68|588.42|586.02|0
1649775210000|2022-04-12 14:53:30|588.86|586.46|588.75|586.35|589.08|586.68|588.64|586.24|0
1649775220000|2022-04-12 14:53:40|589.08|586.68|587.77|585.37|589.08|586.68|587.77|585.37|0
1649775230000|2022-04-12 14:53:50|588.2|585.8|587.77|585.37|588.42|586.02|587.77|585.37|0
1649775240000|2022-04-12 14:54:00|588.2|585.8|587.66|585.26|588.2|585.8|587.66|585.26|0
1649775250000|2022-04-12 14:54:10|587.98|585.58|588.2|585.8|588.2|585.8|587.77|585.37|0
1649775260000|2022-04-12 14:54:20|587.88|585.48|588.86|586.46|588.86|586.46|587.88|585.48|0
1649775270000|2022-04-12 14:54:30|588.97|586.57|589.74|587.34|589.74|587.34|588.97|586.57|0
1649775280000|2022-04-12 14:54:40|589.52|587.12|587.77|585.37|589.52|587.12|587.77|585.37|0
1649775290000|2022-04-12 14:54:50|587.98|585.58|588.2|585.8|588.2|585.8|587.77|585.37|0
1649775300000|2022-04-12 14:55:00|588.42|586.02|589.08|586.68|589.08|586.68|588.42|586.02|0
1649775310000|2022-04-12 14:55:10|589.52|587.12|589.74|587.34|589.85|587.45|589.41|587.01|0
1649775320000|2022-04-12 14:55:20|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1649775330000|2022-04-12 14:55:30|590.17|587.77|589.95|587.55|590.39|587.99|589.95|587.55|0
1649775340000|2022-04-12 14:55:40|589.3|586.9|589.08|586.68|589.3|586.9|589.08|586.68|0
1649775350000|2022-04-12 14:55:50|588.86|586.46|588.64|586.24|588.86|586.46|587.98|585.58|0
1649775360000|2022-04-12 14:56:00|588.2|585.8|587.55|585.15|588.2|585.8|587.55|585.15|0
1649775370000|2022-04-12 14:56:10|587.33|584.93|586.89|584.49|587.33|584.93|586.45|584.05|0
1649775380000|2022-04-12 14:56:20|587.11|584.71|587.33|584.93|587.33|584.93|587.11|584.71|0
1649775390000|2022-04-12 14:56:30|587.11|584.71|587.33|584.93|587.33|584.93|587|584.6|0
1649775400000|2022-04-12 14:56:40|587.11|584.71|587.55|585.15|587.77|585.37|587.11|584.71|0
1649775410000|2022-04-12 14:56:50|587.77|585.37|586.67|584.27|587.77|585.37|586.67|584.27|0
1649775420000|2022-04-12 14:57:00|587.11|584.71|587.98|585.58|587.98|585.58|587.11|584.71|0
1649775430000|2022-04-12 14:57:10|587.33|584.93|586.89|584.49|587.33|584.93|586.89|584.49|0
1649775440000|2022-04-12 14:57:20|586.67|584.27|586.89|584.49|586.89|584.49|586.67|584.27|0
1649775450000|2022-04-12 14:57:30|587.11|584.71|587.33|584.93|587.55|585.15|587.11|584.71|0
1649775460000|2022-04-12 14:57:40|587.77|585.37|588.42|586.02|588.42|586.02|587.77|585.37|0
1649775470000|2022-04-12 14:57:50|589.08|586.68|588.42|586.02|589.08|586.68|588.42|586.02|0
1649775480000|2022-04-12 14:58:00|588.2|585.8|587.98|585.58|588.2|585.8|587.98|585.58|0
1649775490000|2022-04-12 14:58:10|588.42|586.02|589.19|586.79|589.19|586.79|588.42|586.02|0
1649775500000|2022-04-12 14:58:20|588.86|586.46|588.32|585.92|588.86|586.46|588.2|585.8|0
1649775510000|2022-04-12 14:58:30|588.42|586.02|587.98|585.58|588.42|586.02|587.98|585.58|0
1649775520000|2022-04-12 14:58:40|587.33|584.93|587.76|585.36|587.76|585.36|587.33|584.93|0
1649775530000|2022-04-12 14:58:50|587.98|585.58|587.98|585.58|587.98|585.58|587.76|585.36|0
1649775540000|2022-04-12 14:59:00|588.2|585.8|588.42|586.02|588.42|586.02|587.76|585.36|0
1649775550000|2022-04-12 14:59:10|588.86|586.46|587.98|585.58|588.86|586.46|587.98|585.58|0
1649775560000|2022-04-12 14:59:20|587.55|585.15|587.76|585.36|587.76|585.36|587.55|585.15|0
1649775570000|2022-04-12 14:59:30|587.33|584.93|588.86|586.46|588.86|586.46|587.33|584.93|0
1649775580000|2022-04-12 14:59:40|589.08|586.68|588.64|586.24|589.08|586.68|588.64|586.24|0
1649775590000|2022-04-12 14:59:50|588.42|586.02|588.42|586.02|588.42|586.02|587.98|585.58|0
1649775600000|2022-04-12 15:00:00|588.64|586.24|588.86|586.46|589.08|586.68|588.64|586.24|0
1649775610000|2022-04-12 15:00:10|589.08|586.68|589.73|587.33|589.73|587.33|589.08|586.68|0
1649775620000|2022-04-12 15:00:20|589.95|587.55|590.61|588.21|590.61|588.21|589.95|587.55|0
1649775630000|2022-04-12 15:00:30|591.05|588.65|591.05|588.65|591.93|589.53|591.05|588.65|0
1649775640000|2022-04-12 15:00:40|590.83|588.43|590.83|588.43|590.94|588.54|590.83|588.43|0
1649775650000|2022-04-12 15:00:50|590.39|587.99|590.39|587.99|590.61|588.21|590.07|587.67|0
1649775660000|2022-04-12 15:01:00|589.95|587.55|589.08|586.68|589.95|587.55|589.08|586.68|0
1649775670000|2022-04-12 15:01:10|589.52|587.12|588.86|586.46|589.73|587.33|588.86|586.46|0
1649775680000|2022-04-12 15:01:20|589.3|586.9|589.08|586.68|589.3|586.9|589.08|586.68|0
1649775690000|2022-04-12 15:01:30|588.64|586.24|588.64|586.24|588.64|586.24|587.88|585.48|0
1649775700000|2022-04-12 15:01:40|588.42|586.02|588.64|586.24|588.64|586.24|588.42|586.02|0
1649775710000|2022-04-12 15:01:50|588.42|586.02|588.2|585.8|588.42|586.02|588.2|585.8|0
1649775720000|2022-04-12 15:02:00|587.76|585.36|586.45|584.05|587.76|585.36|586.45|584.05|0
1649775730000|2022-04-12 15:02:10|587.11|584.71|587.55|585.15|587.55|585.15|587.11|584.71|0
1649775740000|2022-04-12 15:02:20|587.33|584.93|587.11|584.71|587.33|584.93|586.89|584.49|0
1649775750000|2022-04-12 15:02:30|586.89|584.49|585.36|582.96|586.89|584.49|585.36|582.96|0
1649775760000|2022-04-12 15:02:40|586.23|583.83|585.58|583.18|586.45|584.05|585.58|583.18|0
1649775770000|2022-04-12 15:02:50|585.14|582.74|584.7|582.3|585.36|582.96|584.7|582.3|0
1649775780000|2022-04-12 15:03:00|584.49|582.09|585.69|583.29|585.69|583.29|584.49|582.09|0
1649775790000|2022-04-12 15:03:10|585.8|583.4|585.58|583.18|585.8|583.4|585.14|582.74|0
1649775800000|2022-04-12 15:03:20|585.8|583.4|586.67|584.27|586.67|584.27|585.8|583.4|0
1649775810000|2022-04-12 15:03:30|586.01|583.61|585.36|582.96|586.01|583.61|584.92|582.52|0
1649775820000|2022-04-12 15:03:40|585.58|583.18|586.01|583.61|586.01|583.61|585.58|583.18|0
1649775830000|2022-04-12 15:03:50|585.8|583.4|586.23|583.83|586.23|583.83|585.8|583.4|0
1649775840000|2022-04-12 15:04:00|585.8|583.4|585.8|583.4|585.8|583.4|585.36|582.96|0
1649775850000|2022-04-12 15:04:10|586.89|584.49|586.89|584.49|587.11|584.71|586.89|584.49|0
1649775860000|2022-04-12 15:04:20|586.67|584.27|586.01|583.61|586.67|584.27|586.01|583.61|0
1649775870000|2022-04-12 15:04:30|586.23|583.83|585.58|583.18|586.23|583.83|585.58|583.18|0
1649775880000|2022-04-12 15:04:40|586.01|583.61|585.58|583.18|586.01|583.61|585.36|582.96|0
1649775890000|2022-04-12 15:04:50|585.8|583.4|585.36|582.96|586.01|583.61|585.36|582.96|0
1649775900000|2022-04-12 15:05:00|585.25|582.85|584.92|582.52|585.58|583.18|584.92|582.52|0
1649775910000|2022-04-12 15:05:10|585.36|582.96|586.45|584.05|586.45|584.05|585.36|582.96|0
1649775920000|2022-04-12 15:05:20|586.67|584.27|586.45|584.05|586.89|584.49|586.45|584.05|0
1649775930000|2022-04-12 15:05:30|586.01|583.61|585.36|582.96|586.01|583.61|585.36|582.96|0
1649775940000|2022-04-12 15:05:40|585.69|583.29|586.23|583.83|586.23|583.83|585.58|583.18|0
1649775950000|2022-04-12 15:05:50|586.45|584.05|586.67|584.27|586.67|584.27|586.45|584.05|0
1649775960000|2022-04-12 15:06:00|586.89|584.49|587.98|585.58|587.98|585.58|586.89|584.49|0
1649775970000|2022-04-12 15:06:10|587.54|585.14|589.08|586.68|589.08|586.68|587.54|585.14|0
1649775980000|2022-04-12 15:06:20|589.3|586.9|589.73|587.33|589.95|587.55|589.3|586.9|0
1649775990000|2022-04-12 15:06:30|589.51|587.11|588.2|585.8|589.51|587.11|588.2|585.8|0
1649776000000|2022-04-12 15:06:40|587.76|585.36|587.98|585.58|588.2|585.8|587.76|585.36|0
1649776010000|2022-04-12 15:06:50|588.42|586.02|588.42|586.02|588.42|586.02|588.2|585.8|0
1649776020000|2022-04-12 15:07:00|587.98|585.58|587.33|584.93|587.98|585.58|587.33|584.93|0
1649776030000|2022-04-12 15:07:10|587.66|585.26|586.45|584.05|587.66|585.26|586.45|584.05|0
1649776040000|2022-04-12 15:07:20|586.67|584.27|586.23|583.83|586.89|584.49|586.23|583.83|0
1649776050000|2022-04-12 15:07:30|586.45|584.05|587.11|584.71|587.11|584.71|586.45|584.05|0
1649776060000|2022-04-12 15:07:40|587.54|585.14|587.33|584.93|588.1|585.7|587.33|584.93|0
1649776070000|2022-04-12 15:07:50|587.54|585.14|587.33|584.93|587.76|585.36|587.33|584.93|0
1649776080000|2022-04-12 15:08:00|587.54|585.14|587.98|585.58|587.98|585.58|587.54|585.14|0
1649776090000|2022-04-12 15:08:10|587.76|585.36|587.98|585.58|588.42|586.02|587.76|585.36|0
1649776100000|2022-04-12 15:08:20|588.1|585.7|588.2|585.8|588.2|585.8|587.98|585.58|0
1649776110000|2022-04-12 15:08:30|588.42|586.02|588.2|585.8|588.42|586.02|588.1|585.7|0
1649776120000|2022-04-12 15:08:40|588.86|586.46|588.31|585.91|588.86|586.46|588.31|585.91|0
1649776130000|2022-04-12 15:08:50|588.75|586.35|588.64|586.24|588.86|586.46|588.64|586.24|0
1649776140000|2022-04-12 15:09:00|588.86|586.46|590.17|587.77|590.39|587.99|588.86|586.46|0
1649776150000|2022-04-12 15:09:10|590.39|587.99|590.83|588.43|590.83|588.43|590.39|587.99|0
1649776160000|2022-04-12 15:09:20|591.05|588.65|590.39|587.99|591.05|588.65|590.39|587.99|0
1649776170000|2022-04-12 15:09:30|590.61|588.21|590.17|587.77|590.61|588.21|590.17|587.77|0
1649776180000|2022-04-12 15:09:40|589.73|587.33|589.29|586.89|589.95|587.55|589.29|586.89|0
1649776190000|2022-04-12 15:09:50|589.51|587.11|590.61|588.21|590.61|588.21|589.51|587.11|0
1649776200000|2022-04-12 15:10:00|590.39|587.99|590.17|587.77|590.39|587.99|589.73|587.33|0
1649776210000|2022-04-12 15:10:10|590.39|587.99|590.61|588.21|590.61|588.21|590.39|587.99|0
1649776220000|2022-04-12 15:10:20|590.17|587.77|590.39|587.99|590.39|587.99|589.95|587.55|0
1649776230000|2022-04-12 15:10:30|590.17|587.77|589.95|587.55|590.28|587.88|589.95|587.55|0
1649776240000|2022-04-12 15:10:40|590.39|587.99|589.95|587.55|590.39|587.99|589.73|587.33|0
1649776250000|2022-04-12 15:10:50|589.29|586.89|588.86|586.46|589.29|586.89|588.31|585.91|0
1649776260000|2022-04-12 15:11:00|588.42|586.02|588.64|586.24|588.97|586.57|588.42|586.02|0
1649776270000|2022-04-12 15:11:10|589.08|586.68|589.08|586.68|589.08|586.68|588.42|586.02|0
1649776280000|2022-04-12 15:11:20|588.86|586.46|589.73|587.33|589.73|587.33|588.86|586.46|0
1649776290000|2022-04-12 15:11:30|589.95|587.55|589.95|587.55|590.17|587.77|589.95|587.55|0
1649776300000|2022-04-12 15:11:40|590.28|587.88|590.17|587.77|591.05|588.65|590.17|587.77|0
1649776310000|2022-04-12 15:11:50|589.73|587.33|589.63|587.23|589.73|587.33|589.08|586.68|0
1649776320000|2022-04-12 15:12:00|589.73|587.33|590.17|587.77|590.39|587.99|589.73|587.33|0
1649776330000|2022-04-12 15:12:10|589.95|587.55|588.86|586.46|589.95|587.55|588.86|586.46|0
1649776340000|2022-04-12 15:12:20|588.2|585.8|589.51|587.11|589.51|587.11|588.2|585.8|0
1649776350000|2022-04-12 15:12:30|589.08|586.68|589.51|587.11|589.51|587.11|589.08|586.68|0
1649776360000|2022-04-12 15:12:40|589.29|586.89|589.95|587.55|589.95|587.55|589.29|586.89|0
1649776370000|2022-04-12 15:12:50|589.63|587.23|588.64|586.24|589.63|587.23|588.64|586.24|0
1649776380000|2022-04-12 15:13:00|588.86|586.46|589.51|587.11|589.51|587.11|588.2|585.8|0
1649776390000|2022-04-12 15:13:10|589.19|586.79|588.64|586.24|589.19|586.79|588.64|586.24|0
1649776400000|2022-04-12 15:13:20|588.2|585.8|587.98|585.58|588.64|586.24|587.98|585.58|0
1649776410000|2022-04-12 15:13:30|588.64|586.24|588.2|585.8|588.64|586.24|588.2|585.8|0
1649776420000|2022-04-12 15:13:40|588.42|586.02|587.76|585.36|588.42|586.02|587.76|585.36|0
1649776430000|2022-04-12 15:13:50|587.32|584.92|587.32|584.92|587.54|585.14|587.11|584.71|0
1649776440000|2022-04-12 15:14:00|587.11|584.71|588.2|585.8|588.2|585.8|587.11|584.71|0
1649776450000|2022-04-12 15:14:10|587.98|585.58|587.88|585.48|588.2|585.8|587.76|585.36|0
1649776460000|2022-04-12 15:14:20|587.98|585.58|586.67|584.27|587.98|585.58|586.67|584.27|0
1649776470000|2022-04-12 15:14:30|587.11|584.71|587.76|585.36|587.76|585.36|587.11|584.71|0
1649776480000|2022-04-12 15:14:40|588.2|585.8|587.32|584.92|588.2|585.8|587.32|584.92|0
1649776490000|2022-04-12 15:14:50|587.11|584.71|586.45|584.05|587.11|584.71|586.01|583.61|0
1649776500000|2022-04-12 15:15:00|585.79|583.39|585.79|583.39|586.01|583.61|585.79|583.39|0
1649776510000|2022-04-12 15:15:10|586.45|584.05|586.45|584.05|586.45|584.05|585.14|582.74|0
1649776520000|2022-04-12 15:15:20|586.01|583.61|585.58|583.18|586.01|583.61|585.58|583.18|0
1649776530000|2022-04-12 15:15:30|585.14|582.74|585.14|582.74|585.58|583.18|585.14|582.74|0
1649776540000|2022-04-12 15:15:40|584.92|582.52|585.36|582.96|585.36|582.96|584.92|582.52|0
1649776550000|2022-04-12 15:15:50|585.58|583.18|585.36|582.96|585.79|583.39|585.36|582.96|0
1649776560000|2022-04-12 15:16:00|586.01|583.61|585.36|582.96|586.01|583.61|585.14|582.74|0
1649776570000|2022-04-12 15:16:10|584.92|582.52|585.14|582.74|585.14|582.74|584.82|582.42|0
1649776580000|2022-04-12 15:16:20|585.25|582.85|585.79|583.39|585.79|583.39|585.25|582.85|0
1649776590000|2022-04-12 15:16:30|585.58|583.18|585.36|582.96|585.79|583.39|585.36|582.96|0
1649776600000|2022-04-12 15:16:40|585.58|583.18|586.01|583.61|586.01|583.61|585.58|583.18|0
1649776610000|2022-04-12 15:16:50|585.58|583.18|586.34|583.94|586.34|583.94|585.58|583.18|0
1649776620000|2022-04-12 15:17:00|585.79|583.39|586.01|583.61|586.01|583.61|585.79|583.39|0
1649776630000|2022-04-12 15:17:10|586.23|583.83|586.89|584.49|586.89|584.49|586.23|583.83|0
1649776640000|2022-04-12 15:17:20|586.67|584.27|586.23|583.83|586.78|584.38|586.13|583.73|0
1649776650000|2022-04-12 15:17:30|586.01|583.61|585.79|583.39|586.01|583.61|585.69|583.29|0
1649776660000|2022-04-12 15:17:40|585.58|583.18|585.91|583.51|586.01|583.61|585.58|583.18|0
1649776670000|2022-04-12 15:17:50|585.69|583.29|586.01|583.61|586.23|583.83|585.69|583.29|0
1649776680000|2022-04-12 15:18:00|586.23|583.83|586.67|584.27|586.67|584.27|586.23|583.83|0
1649776690000|2022-04-12 15:18:10|586.89|584.49|586.23|583.83|586.89|584.49|586.23|583.83|0
1649776700000|2022-04-12 15:18:20|585.25|582.85|585.36|582.96|585.36|582.96|585.25|582.85|0
1649776710000|2022-04-12 15:18:30|585.58|583.18|584.81|582.41|585.58|583.18|584.81|582.41|0
1649776720000|2022-04-12 15:18:40|584.48|582.08|583.39|580.99|584.48|582.08|583.39|580.99|0
1649776730000|2022-04-12 15:18:50|583.61|581.21|583.17|580.77|583.61|581.21|582.96|580.56|0
1649776740000|2022-04-12 15:19:00|584.26|581.86|584.7|582.3|584.7|582.3|584.26|581.86|0
1649776750000|2022-04-12 15:19:10|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1649776760000|2022-04-12 15:19:20|584.7|582.3|584.48|582.08|584.7|582.3|584.48|582.08|0
1649776770000|2022-04-12 15:19:30|584.26|581.86|583.83|581.43|584.26|581.86|583.83|581.43|0
1649776780000|2022-04-12 15:19:40|583.17|580.77|582.3|579.9|583.17|580.77|582.3|579.9|0
1649776790000|2022-04-12 15:19:50|581.87|579.47|581.98|579.58|582.08|579.68|581.87|579.47|0
1649776800000|2022-04-12 15:20:00|581.65|579.25|581.65|579.25|581.65|579.25|581.43|579.03|0
1649776810000|2022-04-12 15:20:10|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1649776820000|2022-04-12 15:20:20|581.65|579.25|582.08|579.68|582.2|579.8|581.65|579.25|0
1649776830000|2022-04-12 15:20:30|581.65|579.25|580.56|578.16|581.65|579.25|580.12|577.72|0
1649776840000|2022-04-12 15:20:40|580.12|577.72|580.56|578.16|580.56|578.16|580.12|577.72|0
1649776850000|2022-04-12 15:20:50|580.12|577.72|580.34|577.94|580.34|577.94|580.12|577.72|0
1649776860000|2022-04-12 15:21:00|579.25|576.85|579.47|577.07|579.47|577.07|579.25|576.85|0
1649776870000|2022-04-12 15:21:10|579.69|577.29|579.9|577.5|579.9|577.5|579.69|577.29|0
1649776880000|2022-04-12 15:21:20|580.12|577.72|580.34|577.94|580.34|577.94|580.12|577.72|0
1649776890000|2022-04-12 15:21:30|580.56|578.16|580.78|578.38|580.78|578.38|580.56|578.16|0
1649776900000|2022-04-12 15:21:40|580.99|578.59|580.56|578.16|580.99|578.59|580.56|578.16|0
1649776910000|2022-04-12 15:21:50|580.78|578.38|580.67|578.27|580.78|578.38|580.56|578.16|0
1649776920000|2022-04-12 15:22:00|580.56|578.16|580.99|578.59|580.99|578.59|580.34|577.94|0
1649776930000|2022-04-12 15:22:10|580.78|578.38|580.99|578.59|581.21|578.81|580.78|578.38|0
1649776940000|2022-04-12 15:22:20|580.78|578.38|580.56|578.16|580.78|578.38|580.56|578.16|0
1649776950000|2022-04-12 15:22:30|580.67|578.27|580.67|578.27|580.67|578.27|580.67|578.27|0
1649776960000|2022-04-12 15:22:40|580.56|578.16|579.9|577.5|580.56|578.16|579.25|576.85|0
1649776970000|2022-04-12 15:22:50|579.69|577.29|579.69|577.29|579.69|577.29|579.47|577.07|0
1649776980000|2022-04-12 15:23:00|579.47|577.07|579.47|577.07|579.69|577.29|579.25|576.85|0
1649776990000|2022-04-12 15:23:10|579.25|576.85|578.6|576.2|579.25|576.85|578.6|576.2|0
1649777000000|2022-04-12 15:23:20|578.82|576.42|579.15|576.75|579.15|576.75|578.6|576.2|0
1649777010000|2022-04-12 15:23:30|579.25|576.85|579.9|577.5|579.9|577.5|579.25|576.85|0
1649777020000|2022-04-12 15:23:40|580.34|577.94|580.56|578.16|580.56|578.16|580.34|577.94|0
1649777030000|2022-04-12 15:23:50|580.34|577.94|580.89|578.49|580.99|578.59|580.34|577.94|0
1649777040000|2022-04-12 15:24:00|580.99|578.59|580.12|577.72|580.99|578.59|580.12|577.72|0
1649777050000|2022-04-12 15:24:10|580.34|577.94|580.78|578.38|580.78|578.38|580.34|577.94|0
1649777060000|2022-04-12 15:24:20|580.56|578.16|580.78|578.38|580.78|578.38|580.56|578.16|0
1649777070000|2022-04-12 15:24:30|580.34|577.94|580.12|577.72|580.56|578.16|580.12|577.72|0
1649777080000|2022-04-12 15:24:40|579.9|577.5|579.9|577.5|579.9|577.5|579.69|577.29|0
1649777090000|2022-04-12 15:24:50|580.12|577.72|580.12|577.72|580.12|577.72|580.12|577.72|0
1649777100000|2022-04-12 15:25:00|579.25|576.85|578.6|576.2|579.47|577.07|578.6|576.2|0
1649777110000|2022-04-12 15:25:10|577.29|574.89|578.6|576.2|578.82|576.42|577.29|574.89|0
1649777120000|2022-04-12 15:25:20|577.95|575.55|578.38|575.98|578.38|575.98|577.95|575.55|0
1649777130000|2022-04-12 15:25:30|577.95|575.55|577.95|575.55|578.06|575.66|577.95|575.55|0
1649777140000|2022-04-12 15:25:40|577.73|575.33|577.73|575.33|577.73|575.33|577.51|575.11|0
1649777150000|2022-04-12 15:25:50|577.51|575.11|577.51|575.11|577.73|575.33|577.51|575.11|0
1649777160000|2022-04-12 15:26:00|577.08|574.68|576.21|573.81|577.08|574.68|576.21|573.81|0
1649777170000|2022-04-12 15:26:10|576.86|574.46|577.08|574.68|577.19|574.79|576.86|574.46|0
1649777180000|2022-04-12 15:26:20|577.51|575.11|577.29|574.89|577.73|575.33|577.29|574.89|0
1649777190000|2022-04-12 15:26:30|577.51|575.11|577.51|575.11|577.51|575.11|577.19|574.79|0
1649777200000|2022-04-12 15:26:40|577.29|574.89|577.29|574.89|577.29|574.89|576.86|574.46|0
1649777210000|2022-04-12 15:26:50|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1649777220000|2022-04-12 15:27:00|576.86|574.46|577.08|574.68|577.08|574.68|576.86|574.46|0
1649777230000|2022-04-12 15:27:10|577.29|574.89|576.21|573.81|577.29|574.89|576.21|573.81|0
1649777240000|2022-04-12 15:27:20|575.99|573.59|576.21|573.81|576.21|573.81|575.99|573.59|0
1649777250000|2022-04-12 15:27:30|575.99|573.59|575.45|573.05|575.99|573.59|575.34|572.94|0
1649777260000|2022-04-12 15:27:40|575.67|573.27|575.67|573.27|575.77|573.37|575.56|573.16|0
1649777270000|2022-04-12 15:27:50|575.77|573.37|575.56|573.16|575.99|573.59|575.56|573.16|0
1649777280000|2022-04-12 15:28:00|576.1|573.7|575.77|573.37|576.1|573.7|575.67|573.27|0
1649777290000|2022-04-12 15:28:10|575.99|573.59|575.34|572.94|575.99|573.59|575.34|572.94|0
1649777300000|2022-04-12 15:28:20|575.12|572.72|574.9|572.5|575.12|572.72|574.9|572.5|0
1649777310000|2022-04-12 15:28:30|574.69|572.29|574.69|572.29|574.69|572.29|574.47|572.07|0
1649777320000|2022-04-12 15:28:40|574.58|572.18|574.47|572.07|574.69|572.29|574.47|572.07|0
1649777330000|2022-04-12 15:28:50|574.69|572.29|575.12|572.72|575.12|572.72|574.25|571.85|0
1649777340000|2022-04-12 15:29:00|576.21|573.81|575.12|572.72|576.21|573.81|575.12|572.72|0
1649777350000|2022-04-12 15:29:10|575.34|572.94|575.47|573.07|575.47|573.07|575.12|572.72|0
1649777360000|2022-04-12 15:29:20|573.62|571.22|573.83|571.43|573.83|571.43|573.62|571.22|0
1649777370000|2022-04-12 15:29:30|574.27|571.87|574.92|572.52|574.92|572.52|574.27|571.87|0
1649777380000|2022-04-12 15:29:40|575.14|572.74|574.71|572.31|575.14|572.74|574.71|572.31|0
1649777390000|2022-04-12 15:29:50|575.14|572.74|574.6|572.2|575.26|572.86|574.49|572.09|0
1649777400000|2022-04-12 15:30:00|574.05|571.65|573.18|570.78|574.05|571.65|573.18|570.78|0
1649777410000|2022-04-12 15:30:10|572.09|569.69|571.65|569.25|572.09|569.69|571.65|569.25|0
1649777420000|2022-04-12 15:30:20|571|568.6|572.09|569.69|572.09|569.69|571|568.6|0
1649777430000|2022-04-12 15:30:30|572.2|569.8|572.96|570.56|573.07|570.67|572.2|569.8|0
1649777440000|2022-04-12 15:30:40|573.62|571.22|573.62|571.22|573.62|571.22|573.4|571|0
1649777450000|2022-04-12 15:30:50|572.96|570.56|572.53|570.13|572.96|570.56|572.53|570.13|0
1649777460000|2022-04-12 15:31:00|572.42|570.02|572.31|569.91|572.53|570.13|572.31|569.91|0
1649777470000|2022-04-12 15:31:10|572.53|570.13|572.09|569.69|572.53|570.13|572.09|569.69|0
1649777480000|2022-04-12 15:31:20|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1649777490000|2022-04-12 15:31:30|572.31|569.91|572.42|570.02|572.53|570.13|572.31|569.91|0
1649777500000|2022-04-12 15:31:40|572.31|569.91|572.53|570.13|572.53|570.13|572.31|569.91|0
1649777510000|2022-04-12 15:31:50|572.42|570.02|572.74|570.34|572.74|570.34|572.42|570.02|0
1649777520000|2022-04-12 15:32:00|572.96|570.56|572.74|570.34|573.18|570.78|572.53|570.13|0
1649777530000|2022-04-12 15:32:10|573.18|570.78|572.96|570.56|573.18|570.78|572.96|570.56|0
1649777540000|2022-04-12 15:32:20|573.07|570.67|573.18|570.78|573.18|570.78|573.07|570.67|0
1649777550000|2022-04-12 15:32:30|572.96|570.56|572.74|570.34|572.96|570.56|572.52|570.12|0
1649777560000|2022-04-12 15:32:40|573.18|570.78|572.64|570.24|573.18|570.78|572.64|570.24|0
1649777570000|2022-04-12 15:32:50|572.96|570.56|570.78|568.38|572.96|570.56|570.56|568.16|0
1649777580000|2022-04-12 15:33:00|571.22|568.82|572.09|569.69|572.09|569.69|571.22|568.82|0
1649777590000|2022-04-12 15:33:10|572.31|569.91|571.87|569.47|572.42|570.02|571.87|569.47|0
1649777600000|2022-04-12 15:33:20|571.65|569.25|571.65|569.25|571.65|569.25|571.22|568.82|0
1649777610000|2022-04-12 15:33:30|571.55|569.15|571.22|568.82|571.55|569.15|571.22|568.82|0
1649777620000|2022-04-12 15:33:40|571|568.6|571.22|568.82|571.22|568.82|571|568.6|0
1649777630000|2022-04-12 15:33:50|571.44|569.04|571.22|568.82|571.44|569.04|571.22|568.82|0
1649777640000|2022-04-12 15:34:00|571|568.6|571.22|568.82|571.22|568.82|571|568.6|0
1649777650000|2022-04-12 15:34:10|571.65|569.25|571.87|569.47|571.87|569.47|571.65|569.25|0
1649777660000|2022-04-12 15:34:20|571.98|569.58|572.31|569.91|572.31|569.91|571.87|569.47|0
1649777670000|2022-04-12 15:34:30|571.65|569.25|571.87|569.47|571.87|569.47|571.65|569.25|0
1649777680000|2022-04-12 15:34:40|571.65|569.25|571.98|569.58|571.98|569.58|571.44|569.04|0
1649777690000|2022-04-12 15:34:50|571.87|569.47|572.31|569.91|572.31|569.91|571.87|569.47|0
1649777700000|2022-04-12 15:35:00|571.65|569.25|571|568.6|571.65|569.25|571|568.6|0
1649777710000|2022-04-12 15:35:10|570.78|568.38|570.78|568.38|570.78|568.38|570.56|568.16|0
1649777720000|2022-04-12 15:35:20|571.22|568.82|570.56|568.16|571.22|568.82|570.56|568.16|0
1649777730000|2022-04-12 15:35:30|571|568.6|572.2|569.8|572.52|570.12|571|568.6|0
1649777740000|2022-04-12 15:35:40|572.31|569.91|572.96|570.56|572.96|570.56|572.31|569.91|0
1649777750000|2022-04-12 15:35:50|573.18|570.78|573.18|570.78|573.18|570.78|572.96|570.56|0
1649777760000|2022-04-12 15:36:00|574.7|572.3|575.8|573.4|575.8|573.4|574.7|572.3|0
1649777770000|2022-04-12 15:36:10|575.58|573.18|576.45|574.05|576.45|574.05|575.58|573.18|0
1649777780000|2022-04-12 15:36:20|577.11|574.71|576.57|574.17|577.11|574.71|576.45|574.05|0
1649777790000|2022-04-12 15:36:30|576.67|574.27|575.36|572.96|576.78|574.38|575.36|572.96|0
1649777800000|2022-04-12 15:36:40|574.92|572.52|574.7|572.3|574.92|572.52|574.7|572.3|0
1649777810000|2022-04-12 15:36:50|574.49|572.09|574.49|572.09|574.49|572.09|574.27|571.87|0
1649777820000|2022-04-12 15:37:00|574.27|571.87|574.49|572.09|574.7|572.3|574.27|571.87|0
1649777830000|2022-04-12 15:37:10|574.7|572.3|574.7|572.3|574.82|572.42|574.7|572.3|0
1649777840000|2022-04-12 15:37:20|574.92|572.52|575.58|573.18|575.58|573.18|574.92|572.52|0
1649777850000|2022-04-12 15:37:30|575.14|572.74|574.7|572.3|575.14|572.74|574.7|572.3|0
1649777860000|2022-04-12 15:37:40|574.92|572.52|574.49|572.09|574.92|572.52|574.49|572.09|0
1649777870000|2022-04-12 15:37:50|574.7|572.3|574.7|572.3|575.14|572.74|574.7|572.3|0
1649777880000|2022-04-12 15:38:00|574.38|571.98|574.27|571.87|574.49|572.09|574.27|571.87|0
1649777890000|2022-04-12 15:38:10|574.7|572.3|574.7|572.3|574.7|572.3|574.6|572.2|0
1649777900000|2022-04-12 15:38:20|574.92|572.52|574.92|572.52|574.92|572.52|574.92|572.52|0
1649777910000|2022-04-12 15:38:30|575.14|572.74|575.36|572.96|575.36|572.96|574.92|572.52|0
1649777920000|2022-04-12 15:38:40|575.58|573.18|575.58|573.18|576.01|573.61|575.58|573.18|0
1649777930000|2022-04-12 15:38:50|575.8|573.4|575.8|573.4|575.8|573.4|575.58|573.18|0
1649777940000|2022-04-12 15:39:00|575.58|573.18|576.01|573.61|576.01|573.61|575.36|572.96|0
1649777950000|2022-04-12 15:39:10|576.23|573.83|575.8|573.4|576.23|573.83|575.8|573.4|0
1649777960000|2022-04-12 15:39:20|576.01|573.61|576.45|574.05|576.45|574.05|576.01|573.61|0
1649777970000|2022-04-12 15:39:30|576.23|573.83|576.67|574.27|576.67|574.27|576.23|573.83|0
1649777980000|2022-04-12 15:39:40|576.78|574.38|576.67|574.27|576.89|574.49|576.67|574.27|0
1649777990000|2022-04-12 15:39:50|576.45|574.05|576.35|573.95|576.45|574.05|576.35|573.95|0
1649778000000|2022-04-12 15:40:00|576.23|573.83|576.78|574.38|576.78|574.38|576.23|573.83|0
1649778010000|2022-04-12 15:40:10|576.45|574.05|577.11|574.71|577.11|574.71|576.23|573.83|0
1649778020000|2022-04-12 15:40:20|577.32|574.92|576.67|574.27|577.32|574.92|576.67|574.27|0
1649778030000|2022-04-12 15:40:30|576.45|574.05|576.67|574.27|576.67|574.27|576.23|573.83|0
1649778040000|2022-04-12 15:40:40|577.32|574.92|576.45|574.05|577.32|574.92|576.45|574.05|0
1649778050000|2022-04-12 15:40:50|576.67|574.27|576.89|574.49|577.32|574.92|576.67|574.27|0
1649778060000|2022-04-12 15:41:00|576.67|574.27|575.14|572.74|576.67|574.27|575.14|572.74|0
1649778070000|2022-04-12 15:41:10|574.92|572.52|575.14|572.74|575.36|572.96|574.92|572.52|0
1649778080000|2022-04-12 15:41:20|575.36|572.96|575.36|572.96|575.36|572.96|575.36|572.96|0
1649778090000|2022-04-12 15:41:30|575.14|572.74|574.92|572.52|575.14|572.74|574.92|572.52|0
1649778100000|2022-04-12 15:41:40|575.14|572.74|574.92|572.52|575.14|572.74|574.92|572.52|0
1649778110000|2022-04-12 15:41:50|574.7|572.3|574.49|572.09|574.7|572.3|574.49|572.09|0
1649778120000|2022-04-12 15:42:00|574.27|571.87|574.49|572.09|574.49|572.09|574.27|571.87|0
1649778130000|2022-04-12 15:42:10|574.7|572.3|574.49|572.09|574.92|572.52|574.49|572.09|0
1649778140000|2022-04-12 15:42:20|574.7|572.3|574.38|571.98|574.7|572.3|574.38|571.98|0
1649778150000|2022-04-12 15:42:30|574.27|571.87|574.7|572.3|574.7|572.3|574.27|571.87|0
1649778160000|2022-04-12 15:42:40|574.49|572.09|574.27|571.87|574.49|572.09|574.27|571.87|0
1649778170000|2022-04-12 15:42:50|574.92|572.52|574.49|572.09|574.92|572.52|574.49|572.09|0
1649778180000|2022-04-12 15:43:00|574.27|571.87|574.7|572.3|574.92|572.52|574.27|571.87|0
1649778190000|2022-04-12 15:43:10|574.92|572.52|574.49|572.09|574.92|572.52|574.49|572.09|0
1649778200000|2022-04-12 15:43:20|574.27|571.87|574.7|572.3|574.7|572.3|574.27|571.87|0
1649778210000|2022-04-12 15:43:30|574.92|572.52|574.92|572.52|574.92|572.52|574.7|572.3|0
1649778220000|2022-04-12 15:43:40|575.14|572.74|574.92|572.52|575.14|572.74|574.92|572.52|0
1649778230000|2022-04-12 15:43:50|575.14|572.74|575.14|572.74|575.36|572.96|575.14|572.74|0
1649778240000|2022-04-12 15:44:00|575.58|573.18|576.01|573.61|576.01|573.61|575.58|573.18|0
1649778250000|2022-04-12 15:44:10|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1649778260000|2022-04-12 15:44:20|575.36|572.96|575.47|573.07|575.47|573.07|575.36|572.96|0
1649778270000|2022-04-12 15:44:30|575.36|572.96|575.79|573.39|575.79|573.39|575.36|572.96|0
1649778280000|2022-04-12 15:44:40|575.58|573.18|576.01|573.61|576.01|573.61|575.58|573.18|0
1649778290000|2022-04-12 15:44:50|575.69|573.29|575.58|573.18|575.69|573.29|575.36|572.96|0
1649778300000|2022-04-12 15:45:00|575.36|572.96|575.14|572.74|575.36|572.96|575.03|572.63|0
1649778310000|2022-04-12 15:45:10|574.92|572.52|574.82|572.42|574.92|572.52|574.7|572.3|0
1649778320000|2022-04-12 15:45:20|574.92|572.52|575.36|572.96|575.36|572.96|574.92|572.52|0
1649778330000|2022-04-12 15:45:30|574.92|572.52|575.36|572.96|575.36|572.96|574.7|572.3|0
1649778340000|2022-04-12 15:45:40|575.79|573.39|576.45|574.05|576.45|574.05|575.79|573.39|0
1649778350000|2022-04-12 15:45:50|576.23|573.83|575.58|573.18|576.23|573.83|575.14|572.74|0
1649778360000|2022-04-12 15:46:00|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1649778370000|2022-04-12 15:46:10|574.92|572.52|574.7|572.3|574.92|572.52|574.7|572.3|0
1649778380000|2022-04-12 15:46:20|574.48|572.08|574.7|572.3|574.7|572.3|574.48|572.08|0
1649778390000|2022-04-12 15:46:30|575.14|572.74|575.36|572.96|575.36|572.96|575.14|572.74|0
1649778400000|2022-04-12 15:46:40|575.58|573.18|575.36|572.96|575.58|573.18|575.36|572.96|0
1649778410000|2022-04-12 15:46:50|575.14|572.74|574.82|572.42|575.14|572.74|574.7|572.3|0
1649778420000|2022-04-12 15:47:00|574.92|572.52|574.7|572.3|574.92|572.52|574.7|572.3|0
1649778430000|2022-04-12 15:47:10|574.92|572.52|574.92|572.52|575.14|572.74|574.92|572.52|0
1649778440000|2022-04-12 15:47:20|575.14|572.74|574.7|572.3|575.14|572.74|574.7|572.3|0
1649778450000|2022-04-12 15:47:30|574.92|572.52|575.14|572.74|575.36|572.96|574.92|572.52|0
1649778460000|2022-04-12 15:47:40|575.36|572.96|575.58|573.18|575.58|573.18|574.92|572.52|0
1649778470000|2022-04-12 15:47:50|575.79|573.39|575.36|572.96|575.79|573.39|575.36|572.96|0
1649778480000|2022-04-12 15:48:00|575.14|572.74|575.36|572.96|575.36|572.96|575.14|572.74|0
1649778490000|2022-04-12 15:48:10|575.25|572.85|574.92|572.52|575.36|572.96|574.92|572.52|0
1649778500000|2022-04-12 15:48:20|575.14|572.74|575.14|572.74|575.14|572.74|574.92|572.52|0
1649778510000|2022-04-12 15:48:30|575.36|572.96|575.58|573.18|575.58|573.18|575.14|572.74|0
1649778520000|2022-04-12 15:48:40|575.79|573.39|576.23|573.83|576.23|573.83|575.79|573.39|0
1649778530000|2022-04-12 15:48:50|576.45|574.05|576.45|574.05|576.67|574.27|576.45|574.05|0
1649778540000|2022-04-12 15:49:00|576.78|574.38|576.89|574.49|576.89|574.49|576.23|573.83|0
1649778550000|2022-04-12 15:49:10|577.98|575.58|577.54|575.14|578.42|576.02|577.54|575.14|0
1649778560000|2022-04-12 15:49:20|577.76|575.36|578.2|575.8|578.2|575.8|577.76|575.36|0
1649778570000|2022-04-12 15:49:30|577.98|575.58|576.89|574.49|577.98|575.58|576.89|574.49|0
1649778580000|2022-04-12 15:49:40|576.67|574.27|577.76|575.36|577.76|575.36|576.67|574.27|0
1649778590000|2022-04-12 15:49:50|577.54|575.14|577.54|575.14|577.76|575.36|577.54|575.14|0
1649778600000|2022-04-12 15:50:00|577|574.6|577.98|575.58|577.98|575.58|577|574.6|0
1649778610000|2022-04-12 15:50:10|578.2|575.8|578.2|575.8|578.2|575.8|578.2|575.8|0
1649778620000|2022-04-12 15:50:20|578.85|576.45|579.29|576.89|579.29|576.89|578.85|576.45|0
1649778630000|2022-04-12 15:50:30|579.95|577.55|579.29|576.89|579.95|577.55|579.29|576.89|0
1649778640000|2022-04-12 15:50:40|579.07|576.67|579.07|576.67|579.07|576.67|578.85|576.45|0
1649778650000|2022-04-12 15:50:50|578.85|576.45|577.54|575.14|578.85|576.45|577.54|575.14|0
1649778660000|2022-04-12 15:51:00|577.32|574.92|577.54|575.14|577.54|575.14|577.32|574.92|0
1649778670000|2022-04-12 15:51:10|577.32|574.92|577.98|575.58|577.98|575.58|577.32|574.92|0
1649778680000|2022-04-12 15:51:20|578.09|575.69|577.98|575.58|578.09|575.69|577.98|575.58|0
1649778690000|2022-04-12 15:51:30|578.2|575.8|577.54|575.14|578.2|575.8|577.54|575.14|0
1649778700000|2022-04-12 15:51:40|577.1|574.7|576.45|574.05|577.1|574.7|576.45|574.05|0
1649778710000|2022-04-12 15:51:50|576.56|574.16|576.23|573.83|576.56|574.16|576.13|573.73|0
1649778720000|2022-04-12 15:52:00|576.67|574.27|576.89|574.49|576.89|574.49|576.45|574.05|0
1649778730000|2022-04-12 15:52:10|577.1|574.7|577.54|575.14|577.54|575.14|576.89|574.49|0
1649778740000|2022-04-12 15:52:20|577.32|574.92|577.54|575.14|577.54|575.14|577.32|574.92|0
1649778750000|2022-04-12 15:52:30|576.45|574.05|575.79|573.39|576.45|574.05|575.79|573.39|0
1649778760000|2022-04-12 15:52:40|576.01|573.61|576.45|574.05|576.45|574.05|576.01|573.61|0
1649778770000|2022-04-12 15:52:50|576.23|573.83|575.79|573.39|576.23|573.83|575.79|573.39|0
1649778780000|2022-04-12 15:53:00|575.57|573.17|575.79|573.39|576.01|573.61|575.57|573.17|0
1649778790000|2022-04-12 15:53:10|575.57|573.17|576.01|573.61|576.01|573.61|575.57|573.17|0
1649778800000|2022-04-12 15:53:20|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1649778810000|2022-04-12 15:53:30|575.69|573.29|576.12|573.72|576.12|573.72|575.69|573.29|0
1649778820000|2022-04-12 15:53:40|575.79|573.39|576.45|574.05|576.45|574.05|575.79|573.39|0
1649778830000|2022-04-12 15:53:50|576.88|574.48|576.34|573.94|576.88|574.48|576.34|573.94|0
1649778840000|2022-04-12 15:54:00|576.01|573.61|575.14|572.74|576.23|573.83|575.14|572.74|0
1649778850000|2022-04-12 15:54:10|575.36|572.96|574.92|572.52|575.36|572.96|574.92|572.52|0
1649778860000|2022-04-12 15:54:20|574.7|572.3|574.92|572.52|574.92|572.52|574.7|572.3|0
1649778870000|2022-04-12 15:54:30|575.57|573.17|575.79|573.39|575.79|573.39|575.57|573.17|0
1649778880000|2022-04-12 15:54:40|575.69|573.29|575.69|573.29|575.69|573.29|575.57|573.17|0
1649778890000|2022-04-12 15:54:50|575.79|573.39|575.57|573.17|576.01|573.61|575.57|573.17|0
1649778900000|2022-04-12 15:55:00|575.14|572.74|574.92|572.52|575.14|572.74|574.92|572.52|0
1649778910000|2022-04-12 15:55:10|575.36|572.96|575.79|573.39|575.79|573.39|575.36|572.96|0
1649778920000|2022-04-12 15:55:20|575.57|573.17|575.36|572.96|575.57|573.17|575.36|572.96|0
1649778930000|2022-04-12 15:55:30|574.92|572.52|574.7|572.3|575.03|572.63|574.7|572.3|0
1649778940000|2022-04-12 15:55:40|574.92|572.52|574.48|572.08|574.92|572.52|574.48|572.08|0
1649778950000|2022-04-12 15:55:50|574.7|572.3|574.92|572.52|574.92|572.52|574.7|572.3|0
1649778960000|2022-04-12 15:56:00|574.7|572.3|575.36|572.96|575.36|572.96|574.7|572.3|0
1649778970000|2022-04-12 15:56:10|574.48|572.08|574.7|572.3|574.7|572.3|574.48|572.08|0
1649778980000|2022-04-12 15:56:20|574.92|572.52|575.57|573.17|575.57|573.17|574.92|572.52|0
1649778990000|2022-04-12 15:56:30|575.47|573.07|575.36|572.96|575.47|573.07|575.36|572.96|0
1649779000000|2022-04-12 15:56:40|575.47|573.07|575.36|572.96|575.57|573.17|575.36|572.96|0
1649779010000|2022-04-12 15:56:50|575.79|573.39|575.79|573.39|576.01|573.61|575.79|573.39|0
1649779020000|2022-04-12 15:57:00|575.57|573.17|575.79|573.39|576.12|573.72|575.57|573.17|0
1649779030000|2022-04-12 15:57:10|575.47|573.07|575.79|573.39|576.01|573.61|575.47|573.07|0
1649779040000|2022-04-12 15:57:20|575.57|573.17|576.01|573.61|576.01|573.61|575.57|573.17|0
1649779050000|2022-04-12 15:57:30|576.12|573.72|576.01|573.61|576.12|573.72|576.01|573.61|0
1649779060000|2022-04-12 15:57:40|575.79|573.39|576.01|573.61|576.01|573.61|575.79|573.39|0
1649779070000|2022-04-12 15:57:50|575.57|573.17|574.92|572.52|575.57|573.17|574.92|572.52|0
1649779080000|2022-04-12 15:58:00|575.14|572.74|575.57|573.17|575.57|573.17|574.92|572.52|0
1649779090000|2022-04-12 15:58:10|576.01|573.61|576.67|574.27|576.67|574.27|576.01|573.61|0
1649779100000|2022-04-12 15:58:20|576.88|574.48|576.88|574.48|576.88|574.48|576.67|574.27|0
1649779110000|2022-04-12 15:58:30|576.45|574.05|576.88|574.48|576.88|574.48|576.45|574.05|0
1649779120000|2022-04-12 15:58:40|577.32|574.92|577.22|574.82|577.32|574.92|577.22|574.82|0
1649779130000|2022-04-12 15:58:50|577.54|575.14|578.41|576.01|578.41|576.01|577.32|574.92|0
1649779140000|2022-04-12 15:59:00|578.2|575.8|577.54|575.14|578.2|575.8|577.32|574.92|0
1649779150000|2022-04-12 15:59:10|578.85|576.45|578.63|576.23|579.18|576.78|578.63|576.23|0
1649779160000|2022-04-12 15:59:20|578.85|576.45|578.63|576.23|579.07|576.67|578.63|576.23|0
1649779170000|2022-04-12 15:59:30|577.76|575.36|577.76|575.36|578.09|575.69|577.76|575.36|0
1649779180000|2022-04-12 15:59:40|577.98|575.58|577.98|575.58|577.98|575.58|577.76|575.36|0
1649779190000|2022-04-12 15:59:50|578.2|575.8|577.98|575.58|578.2|575.8|577.98|575.58|0
1649779200000|2022-04-12 16:00:00|577.54|575.14|577.98|575.58|577.98|575.58|577.54|575.14|0
1649779210000|2022-04-12 16:00:10|578.2|575.8|578.85|576.45|578.85|576.45|577.87|575.47|0
1649779220000|2022-04-12 16:00:20|578.63|576.23|578.2|575.8|578.85|576.45|578.2|575.8|0
1649779230000|2022-04-12 16:00:30|578.31|575.91|578.85|576.45|578.85|576.45|578.31|575.91|0
1649779240000|2022-04-12 16:00:40|579.29|576.89|579.07|576.67|579.29|576.89|579.07|576.67|0
1649779250000|2022-04-12 16:00:50|579.73|577.33|579.51|577.11|580.06|577.66|579.51|577.11|0
1649779260000|2022-04-12 16:01:00|579.29|576.89|579.29|576.89|579.51|577.11|579.29|576.89|0
1649779270000|2022-04-12 16:01:10|579.07|576.67|578.63|576.23|579.07|576.67|578.63|576.23|0
1649779280000|2022-04-12 16:01:20|578.53|576.13|578.85|576.45|578.85|576.45|578.53|576.13|0
1649779290000|2022-04-12 16:01:30|578.97|576.57|578.63|576.23|579.07|576.67|578.63|576.23|0
1649779300000|2022-04-12 16:01:40|578.2|575.8|578.63|576.23|578.63|576.23|577.98|575.58|0
1649779310000|2022-04-12 16:01:50|578.41|576.01|578.2|575.8|578.41|576.01|578.2|575.8|0
1649779320000|2022-04-12 16:02:00|577.98|575.58|578.63|576.23|578.63|576.23|577.98|575.58|0
1649779330000|2022-04-12 16:02:10|578.85|576.45|578.19|575.79|578.85|576.45|578.19|575.79|0
1649779340000|2022-04-12 16:02:20|577.98|575.58|577.76|575.36|577.98|575.58|577.76|575.36|0
1649779350000|2022-04-12 16:02:30|577.54|575.14|577.76|575.36|577.76|575.36|577.54|575.14|0
1649779360000|2022-04-12 16:02:40|577.65|575.25|577.1|574.7|577.65|575.25|577.1|574.7|0
1649779370000|2022-04-12 16:02:50|577.22|574.82|578.19|575.79|578.19|575.79|577.22|574.82|0
1649779380000|2022-04-12 16:03:00|578.63|576.23|579.07|576.67|579.07|576.67|578.63|576.23|0
1649779390000|2022-04-12 16:03:10|578.85|576.45|578.41|576.01|578.85|576.45|578.19|575.79|0
1649779400000|2022-04-12 16:03:20|578.85|576.45|579.18|576.78|579.18|576.78|578.85|576.45|0
1649779410000|2022-04-12 16:03:30|579.07|576.67|579.84|577.44|579.84|577.44|578.85|576.45|0
1649779420000|2022-04-12 16:03:40|579.73|577.33|580.06|577.66|580.06|577.66|579.62|577.22|0
1649779430000|2022-04-12 16:03:50|579.95|577.55|579.73|577.33|579.95|577.55|579.73|577.33|0
1649779440000|2022-04-12 16:04:00|579.95|577.55|580.16|577.76|580.16|577.76|579.73|577.33|0
1649779450000|2022-04-12 16:04:10|580.6|578.2|580.82|578.42|581.04|578.64|580.6|578.2|0
1649779460000|2022-04-12 16:04:20|580.6|578.2|580.38|577.98|581.04|578.64|580.38|577.98|0
1649779470000|2022-04-12 16:04:30|579.95|577.55|580.16|577.76|580.38|577.98|579.95|577.55|0
1649779480000|2022-04-12 16:04:40|579.73|577.33|580.6|578.2|580.6|578.2|579.73|577.33|0
1649779490000|2022-04-12 16:04:50|580.38|577.98|580.72|578.32|580.72|578.32|580.38|577.98|0
1649779500000|2022-04-12 16:05:00|580.6|578.2|580.72|578.32|580.72|578.32|580.6|578.2|0
1649779510000|2022-04-12 16:05:10|580.82|578.42|580.38|577.98|580.82|578.42|580.38|577.98|0
1649779520000|2022-04-12 16:05:20|580.16|577.76|579.73|577.33|580.16|577.76|579.73|577.33|0
1649779530000|2022-04-12 16:05:30|579.51|577.11|579.73|577.33|579.73|577.33|579.29|576.89|0
1649779540000|2022-04-12 16:05:40|579.94|577.54|579.94|577.54|580.16|577.76|579.94|577.54|0
1649779550000|2022-04-12 16:05:50|580.16|577.76|580.38|577.98|580.38|577.98|580.16|577.76|0
1649779560000|2022-04-12 16:06:00|580.16|577.76|580.16|577.76|580.16|577.76|580.06|577.66|0
1649779570000|2022-04-12 16:06:10|579.94|577.54|580.82|578.42|580.82|578.42|579.94|577.54|0
1649779580000|2022-04-12 16:06:20|580.72|578.32|580.82|578.42|581.04|578.64|580.72|578.32|0
1649779590000|2022-04-12 16:06:30|580.72|578.32|581.7|579.3|581.7|579.3|580.72|578.32|0
1649779600000|2022-04-12 16:06:40|581.48|579.08|581.48|579.08|581.7|579.3|581.48|579.08|0
1649779610000|2022-04-12 16:06:50|581.7|579.3|581.7|579.3|581.92|579.52|581.7|579.3|0
1649779620000|2022-04-12 16:07:00|582.14|579.74|581.81|579.41|582.35|579.95|581.81|579.41|0
1649779630000|2022-04-12 16:07:10|582.57|580.17|582.57|580.17|582.79|580.39|582.57|580.17|0
1649779640000|2022-04-12 16:07:20|582.79|580.39|582.57|580.17|582.79|580.39|582.57|580.17|0
1649779650000|2022-04-12 16:07:30|582.35|579.95|582.79|580.39|582.79|580.39|582.35|579.95|0
1649779660000|2022-04-12 16:07:40|583.89|581.49|583.57|581.17|583.89|581.49|582.79|580.39|0
1649779670000|2022-04-12 16:07:50|583.45|581.05|583.45|581.05|583.78|581.38|583.45|581.05|0
1649779680000|2022-04-12 16:08:00|583.23|580.83|585.21|582.81|585.21|582.81|583.23|580.83|0
1649779690000|2022-04-12 16:08:10|585.43|583.03|584.99|582.59|585.43|583.03|584.55|582.15|0
1649779700000|2022-04-12 16:08:20|584.77|582.37|584.33|581.93|584.77|582.37|584.33|581.93|0
1649779710000|2022-04-12 16:08:30|584.77|582.37|584.55|582.15|584.77|582.37|584.55|582.15|0
1649779720000|2022-04-12 16:08:40|584.33|581.93|584|581.6|584.33|581.93|584|581.6|0
1649779730000|2022-04-12 16:08:50|583.89|581.49|584|581.6|584.33|581.93|583.89|581.49|0
1649779740000|2022-04-12 16:09:00|583.89|581.49|583.67|581.27|584.11|581.71|583.67|581.27|0
1649779750000|2022-04-12 16:09:10|584.33|581.93|584.77|582.37|584.77|582.37|583.89|581.49|0
1649779760000|2022-04-12 16:09:20|584.88|582.48|585.65|583.25|585.65|583.25|584.88|582.48|0
1649779770000|2022-04-12 16:09:30|585.21|582.81|585.1|582.7|585.21|582.81|585.1|582.7|0
1649779780000|2022-04-12 16:09:40|585.21|582.81|584.55|582.15|585.21|582.81|584.55|582.15|0
1649779790000|2022-04-12 16:09:50|584.33|581.93|584.33|581.93|584.55|582.15|584.33|581.93|0
1649779800000|2022-04-12 16:10:00|584.11|581.71|584.11|581.71|584.33|581.93|584.11|581.71|0
1649779810000|2022-04-12 16:10:10|584.88|582.48|585.43|583.03|585.43|583.03|584.77|582.37|0
1649779820000|2022-04-12 16:10:20|585.87|583.47|586.31|583.91|586.31|583.91|585.65|583.25|0
1649779830000|2022-04-12 16:10:30|586.53|584.13|586.53|584.13|586.53|584.13|586.31|583.91|0
1649779840000|2022-04-12 16:10:40|586.74|584.34|586.09|583.69|586.74|584.34|586.09|583.69|0
1649779850000|2022-04-12 16:10:50|585.87|583.47|585.43|583.03|585.87|583.47|585.43|583.03|0
1649779860000|2022-04-12 16:11:00|585.65|583.25|586.96|584.56|586.96|584.56|585.65|583.25|0
1649779870000|2022-04-12 16:11:10|586.53|584.13|586.31|583.91|586.53|584.13|586.09|583.69|0
1649779880000|2022-04-12 16:11:20|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1649779890000|2022-04-12 16:11:30|585.43|583.03|585.65|583.25|585.65|583.25|585.43|583.03|0
1649779900000|2022-04-12 16:11:40|585.87|583.47|585.65|583.25|585.87|583.47|585.65|583.25|0
1649779910000|2022-04-12 16:11:50|585.87|583.47|586.09|583.69|586.52|584.12|585.87|583.47|0
1649779920000|2022-04-12 16:12:00|586.52|584.12|587.18|584.78|587.18|584.78|586.52|584.12|0
1649779930000|2022-04-12 16:12:10|586.52|584.12|586.31|583.91|586.64|584.24|586.31|583.91|0
1649779940000|2022-04-12 16:12:20|586.52|584.12|586.09|583.69|586.52|584.12|586.09|583.69|0
1649779950000|2022-04-12 16:12:30|585.65|583.25|586.09|583.69|586.09|583.69|585.65|583.25|0
1649779960000|2022-04-12 16:12:40|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1649779970000|2022-04-12 16:12:50|586.09|583.69|586.3|583.9|586.74|584.34|586.09|583.69|0
1649779980000|2022-04-12 16:13:00|586.52|584.12|586.96|584.56|586.96|584.56|586.52|584.12|0
1649779990000|2022-04-12 16:13:10|587.18|584.78|587.4|585|587.52|585.12|587.18|584.78|0
1649780000000|2022-04-12 16:13:20|586.96|584.56|587.3|584.9|587.3|584.9|586.96|584.56|0
1649780010000|2022-04-12 16:13:30|587.4|585|586.3|583.9|587.4|585|586.3|583.9|0
1649780020000|2022-04-12 16:13:40|586.2|583.8|586.08|583.68|586.2|583.8|586.08|583.68|0
1649780030000|2022-04-12 16:13:50|585.87|583.47|585.65|583.25|585.87|583.47|585.65|583.25|0
1649780040000|2022-04-12 16:14:00|585.43|583.03|585.65|583.25|585.65|583.25|585.43|583.03|0
1649780050000|2022-04-12 16:14:10|585.87|583.47|585.32|582.92|585.87|583.47|585.32|582.92|0
1649780060000|2022-04-12 16:14:20|585.43|583.03|587.18|584.78|587.18|584.78|585.43|583.03|0
1649780070000|2022-04-12 16:14:30|587.4|585|587.4|585|587.62|585.22|587.4|585|0
1649780080000|2022-04-12 16:14:40|587.3|584.9|586.52|584.12|587.3|584.9|586.52|584.12|0
1649780090000|2022-04-12 16:14:50|586.3|583.9|585.65|583.25|586.52|584.12|585.65|583.25|0
1649780100000|2022-04-12 16:15:00|584.99|582.59|585.21|582.81|585.21|582.81|584.33|581.93|0
1649780110000|2022-04-12 16:15:10|585.43|583.03|584.55|582.15|585.43|583.03|584.55|582.15|0
1649780120000|2022-04-12 16:15:20|585.21|582.81|585.43|583.03|585.43|583.03|585.21|582.81|0
1649780130000|2022-04-12 16:15:30|585.21|582.81|586.52|584.12|586.52|584.12|585.21|582.81|0
1649780140000|2022-04-12 16:15:40|586.3|583.9|585.65|583.25|586.3|583.9|585.43|583.03|0
1649780150000|2022-04-12 16:15:50|585.43|583.03|584.33|581.93|585.43|583.03|584.33|581.93|0
1649780160000|2022-04-12 16:16:00|584.11|581.71|584.11|581.71|584.33|581.93|584.11|581.71|0
1649780170000|2022-04-12 16:16:10|583.89|581.49|583.45|581.05|584.11|581.71|583.23|580.83|0
1649780180000|2022-04-12 16:16:20|583.23|580.83|583.45|581.05|583.45|581.05|583.01|580.61|0
1649780190000|2022-04-12 16:16:30|583.56|581.16|583.67|581.27|584.11|581.71|583.56|581.16|0
1649780200000|2022-04-12 16:16:40|583.23|580.83|583.12|580.72|583.23|580.83|583.01|580.61|0
1649780210000|2022-04-12 16:16:50|582.79|580.39|583.23|580.83|583.34|580.94|582.79|580.39|0
1649780220000|2022-04-12 16:17:00|583.45|581.05|582.79|580.39|583.45|581.05|582.79|580.39|0
1649780230000|2022-04-12 16:17:10|582.57|580.17|583.01|580.61|583.01|580.61|582.57|580.17|0
1649780240000|2022-04-12 16:17:20|582.79|580.39|582.57|580.17|582.79|580.39|582.57|580.17|0
1649780250000|2022-04-12 16:17:30|582.13|579.73|583.23|580.83|583.89|581.49|582.13|579.73|0
1649780260000|2022-04-12 16:17:40|582.91|580.51|580.38|577.98|582.91|580.51|580.38|577.98|0
1649780270000|2022-04-12 16:17:50|581.04|578.64|580.38|577.98|581.04|578.64|580.38|577.98|0
1649780280000|2022-04-12 16:18:00|580.16|577.76|578.85|576.45|580.16|577.76|578.85|576.45|0
1649780290000|2022-04-12 16:18:10|579.5|577.1|579.94|577.54|579.94|577.54|579.5|577.1|0
1649780300000|2022-04-12 16:18:20|580.16|577.76|580.38|577.98|580.6|578.2|580.16|577.76|0
1649780310000|2022-04-12 16:18:30|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1649780320000|2022-04-12 16:18:40|580.38|577.98|580.82|578.42|580.82|578.42|580.16|577.76|0
1649780330000|2022-04-12 16:18:50|580.93|578.53|580.82|578.42|580.93|578.53|580.82|578.42|0
1649780340000|2022-04-12 16:19:00|581.04|578.64|582.35|579.95|582.35|579.95|581.04|578.64|0
1649780350000|2022-04-12 16:19:10|582.57|580.17|582.13|579.73|582.57|580.17|582.13|579.73|0
1649780360000|2022-04-12 16:19:20|581.69|579.29|581.26|578.86|581.69|579.29|581.04|578.64|0
1649780370000|2022-04-12 16:19:30|581.48|579.08|581.48|579.08|582.03|579.63|581.48|579.08|0
1649780380000|2022-04-12 16:19:40|581.69|579.29|582.35|579.95|582.35|579.95|581.48|579.08|0
1649780390000|2022-04-12 16:19:50|582.79|580.39|583.01|580.61|583.01|580.61|582.79|580.39|0
1649780400000|2022-04-12 16:20:00|583.67|581.27|584.11|581.71|584.55|582.15|583.67|581.27|0
1649780410000|2022-04-12 16:20:10|583.89|581.49|586.3|583.9|586.3|583.9|583.89|581.49|0
1649780420000|2022-04-12 16:20:20|586.74|584.34|585.86|583.46|587.4|585|585.86|583.46|0
1649780430000|2022-04-12 16:20:30|585.76|583.36|585.86|583.46|585.86|583.46|585.76|583.36|0
1649780440000|2022-04-12 16:20:40|586.08|583.68|585.86|583.46|586.08|583.68|585.54|583.14|0
1649780450000|2022-04-12 16:20:50|586.3|583.9|586.08|583.68|586.3|583.9|586.08|583.68|0
1649780460000|2022-04-12 16:21:00|585.86|583.46|585.86|583.46|585.86|583.46|585.64|583.24|0
1649780470000|2022-04-12 16:21:10|586.08|583.68|586.3|583.9|586.3|583.9|586.08|583.68|0
1649780480000|2022-04-12 16:21:20|586.08|583.68|586.08|583.68|586.52|584.12|586.08|583.68|0
1649780490000|2022-04-12 16:21:30|585.2|582.8|586.3|583.9|586.3|583.9|585.2|582.8|0
1649780500000|2022-04-12 16:21:40|585.64|583.24|585.54|583.14|585.86|583.46|585.54|583.14|0
1649780510000|2022-04-12 16:21:50|586.08|583.68|586.08|583.68|586.52|584.12|585.98|583.58|0
1649780520000|2022-04-12 16:22:00|585.64|583.24|585.2|582.8|585.86|583.46|585.2|582.8|0
1649780530000|2022-04-12 16:22:10|584.98|582.58|585.64|583.24|585.86|583.46|584.98|582.58|0
1649780540000|2022-04-12 16:22:20|585.54|583.14|585.64|583.24|585.86|583.46|585.54|583.14|0
1649780550000|2022-04-12 16:22:30|585.2|582.8|585.86|583.46|585.86|583.46|585.2|582.8|0
1649780560000|2022-04-12 16:22:40|585.64|583.24|584.98|582.58|585.64|583.24|584.98|582.58|0
1649780570000|2022-04-12 16:22:50|585.2|582.8|584.55|582.15|585.2|582.8|584.55|582.15|0
1649780580000|2022-04-12 16:23:00|585.64|583.24|586.08|583.68|586.3|583.9|585.42|583.02|0
1649780590000|2022-04-12 16:23:10|586.2|583.8|586.64|584.24|586.64|584.24|586.2|583.8|0
1649780600000|2022-04-12 16:23:20|586.52|584.12|586.52|584.12|586.74|584.34|586.52|584.12|0
1649780610000|2022-04-12 16:23:30|586.86|584.46|588.28|585.88|588.28|585.88|586.86|584.46|0
1649780620000|2022-04-12 16:23:40|588.5|586.1|587.84|585.44|588.5|586.1|587.84|585.44|0
1649780630000|2022-04-12 16:23:50|587.18|584.78|586.96|584.56|587.18|584.78|586.74|584.34|0
1649780640000|2022-04-12 16:24:00|587.62|585.22|587.4|585|587.62|585.22|587.4|585|0
1649780650000|2022-04-12 16:24:10|588.06|585.66|588.28|585.88|588.28|585.88|587.84|585.44|0
1649780660000|2022-04-12 16:24:20|588.72|586.32|588.5|586.1|588.72|586.32|588.5|586.1|0
1649780670000|2022-04-12 16:24:30|589.6|587.2|589.38|586.98|589.82|587.42|589.38|586.98|0
1649780680000|2022-04-12 16:24:40|588.94|586.54|589.82|587.42|589.82|587.42|588.94|586.54|0
1649780690000|2022-04-12 16:24:50|589.6|587.2|589.6|587.2|589.6|587.2|589.38|586.98|0
1649780700000|2022-04-12 16:25:00|590.04|587.64|590.26|587.86|590.7|588.3|590.04|587.64|0
1649780710000|2022-04-12 16:25:10|591.14|588.74|592.47|590.07|592.47|590.07|591.14|588.74|0
1649780720000|2022-04-12 16:25:20|592.69|590.29|593.35|590.95|593.57|591.17|592.69|590.29|0
1649780730000|2022-04-12 16:25:30|592.91|590.51|591.81|589.41|592.91|590.51|591.81|589.41|0
1649780740000|2022-04-12 16:25:40|591.37|588.97|591.59|589.19|591.81|589.41|591.37|588.97|0
1649780750000|2022-04-12 16:25:50|591.37|588.97|592.03|589.63|592.03|589.63|591.37|588.97|0
1649780760000|2022-04-12 16:26:00|592.91|590.51|593.57|591.17|593.57|591.17|592.91|590.51|0
1649780770000|2022-04-12 16:26:10|593.35|590.95|593.79|591.39|593.79|591.39|593.35|590.95|0
1649780780000|2022-04-12 16:26:20|594.23|591.83|595.34|592.94|595.34|592.94|594.23|591.83|0
1649780790000|2022-04-12 16:26:30|595.12|592.72|594.67|592.27|595.12|592.72|594.67|592.27|0
1649780800000|2022-04-12 16:26:40|594.23|591.83|593.79|591.39|594.35|591.95|593.79|591.39|0
1649780810000|2022-04-12 16:26:50|594.01|591.61|594.45|592.05|594.45|592.05|594.01|591.61|0
1649780820000|2022-04-12 16:27:00|594.67|592.27|595.12|592.72|595.12|592.72|594.67|592.27|0
1649780830000|2022-04-12 16:27:10|594.45|592.05|594.01|591.61|594.45|592.05|594.01|591.61|0
1649780840000|2022-04-12 16:27:20|593.57|591.17|594.01|591.61|594.01|591.61|593.57|591.17|0
1649780850000|2022-04-12 16:27:30|594.23|591.83|594.01|591.61|594.23|591.83|593.79|591.39|0
1649780860000|2022-04-12 16:27:40|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1649780870000|2022-04-12 16:27:50|593.69|591.29|593.79|591.39|593.79|591.39|593.57|591.17|0
1649780880000|2022-04-12 16:28:00|593.69|591.29|593.13|590.73|593.69|591.29|593.13|590.73|0
1649780890000|2022-04-12 16:28:10|593.35|590.95|593.35|590.95|593.79|591.39|593.35|590.95|0
1649780900000|2022-04-12 16:28:20|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1649780910000|2022-04-12 16:28:30|593.35|590.95|594.23|591.83|594.45|592.05|593.35|590.95|0
1649780920000|2022-04-12 16:28:40|593.69|591.29|594.23|591.83|594.23|591.83|593.57|591.17|0
1649780930000|2022-04-12 16:28:50|594.45|592.05|594.01|591.61|594.45|592.05|594.01|591.61|0
1649780940000|2022-04-12 16:29:00|593.79|591.39|593.57|591.17|594.01|591.61|593.35|590.95|0
1649780950000|2022-04-12 16:29:10|594.01|591.61|594.01|591.61|594.45|592.05|594.01|591.61|0
1649780960000|2022-04-12 16:29:20|594.45|592.05|593.79|591.39|594.67|592.27|593.79|591.39|0
1649780970000|2022-04-12 16:29:30|594.01|591.61|593.79|591.39|594.01|591.61|593.57|591.17|0
1649780980000|2022-04-12 16:29:40|594.01|591.61|594.23|591.83|594.23|591.83|593.57|591.17|0
1649780990000|2022-04-12 16:29:50|594.01|591.61|594.23|591.83|594.45|592.05|594.01|591.61|0
1649781000000|2022-04-12 16:30:00|595.12|592.72|593.57|591.17|595.12|592.72|593.57|591.17|0
1649781010000|2022-04-12 16:30:10|593.79|591.39|595.12|592.72|595.12|592.72|593.79|591.39|0
1649781020000|2022-04-12 16:30:20|594.9|592.5|594.45|592.05|595.12|592.72|594.45|592.05|0
1649781030000|2022-04-12 16:30:30|594.67|592.27|594.9|592.5|594.9|592.5|594.67|592.27|0
1649781040000|2022-04-12 16:30:40|594.67|592.27|594.67|592.27|594.67|592.27|594.45|592.05|0
1649781050000|2022-04-12 16:30:50|594.45|592.05|594.67|592.27|594.67|592.27|594.45|592.05|0
1649781060000|2022-04-12 16:31:00|594.45|592.05|594.01|591.61|594.45|592.05|594.01|591.61|0
1649781070000|2022-04-12 16:31:10|593.79|591.39|594.01|591.61|594.23|591.83|593.79|591.39|0
1649781080000|2022-04-12 16:31:20|593.79|591.39|592.69|590.29|594.01|591.61|592.69|590.29|0
1649781090000|2022-04-12 16:31:30|592.91|590.51|592.91|590.51|592.91|590.51|592.69|590.29|0
1649781100000|2022-04-12 16:31:40|592.69|590.29|592.69|590.29|592.69|590.29|592.69|590.29|0
1649781110000|2022-04-12 16:31:50|592.91|590.51|592.91|590.51|592.91|590.51|592.69|590.29|0
1649781120000|2022-04-12 16:32:00|593.57|591.17|594.67|592.27|594.67|592.27|593.57|591.17|0
1649781130000|2022-04-12 16:32:10|595.01|592.61|594.45|592.05|595.01|592.61|594.45|592.05|0
1649781140000|2022-04-12 16:32:20|594.89|592.49|594.45|592.05|595.12|592.72|594.45|592.05|0
1649781150000|2022-04-12 16:32:30|594.57|592.17|593.35|590.95|594.57|592.17|593.13|590.73|0
1649781160000|2022-04-12 16:32:40|593.13|590.73|594.01|591.61|594.01|591.61|593.13|590.73|0
1649781170000|2022-04-12 16:32:50|594.45|592.05|594.01|591.61|594.45|592.05|594.01|591.61|0
1649781180000|2022-04-12 16:33:00|593.91|591.51|593.13|590.73|594.01|591.61|593.13|590.73|0
1649781190000|2022-04-12 16:33:10|593.35|590.95|592.91|590.51|593.35|590.95|592.91|590.51|0
1649781200000|2022-04-12 16:33:20|592.47|590.07|592.03|589.63|592.58|590.18|592.03|589.63|0
1649781210000|2022-04-12 16:33:30|591.58|589.18|593.13|590.73|593.13|590.73|591.58|589.18|0
1649781220000|2022-04-12 16:33:40|593.35|590.95|593.35|590.95|593.57|591.17|593.13|590.73|0
1649781230000|2022-04-12 16:33:50|593.13|590.73|593.35|590.95|593.35|590.95|592.91|590.51|0
1649781240000|2022-04-12 16:34:00|593.57|591.17|593.79|591.39|594.01|591.61|593.57|591.17|0
1649781250000|2022-04-12 16:34:10|593.35|590.95|592.91|590.51|593.57|591.17|592.91|590.51|0
1649781260000|2022-04-12 16:34:20|593.13|590.73|593.35|590.95|593.35|590.95|593.13|590.73|0
1649781270000|2022-04-12 16:34:30|593.24|590.84|592.91|590.51|593.57|591.17|592.91|590.51|0
1649781280000|2022-04-12 16:34:40|593.13|590.73|594.45|592.05|594.45|592.05|593.13|590.73|0
1649781290000|2022-04-12 16:34:50|594.23|591.83|595.12|592.72|595.12|592.72|594.23|591.83|0
1649781300000|2022-04-12 16:35:00|595.56|593.16|594.01|591.61|595.56|593.16|594.01|591.61|0
1649781310000|2022-04-12 16:35:10|594.45|592.05|594.23|591.83|594.45|592.05|594.23|591.83|0
1649781320000|2022-04-12 16:35:20|593.57|591.17|593.13|590.73|593.57|591.17|593.13|590.73|0
1649781330000|2022-04-12 16:35:30|592.91|590.51|591.8|589.4|593.13|590.73|591.8|589.4|0
1649781340000|2022-04-12 16:35:40|592.25|589.85|592.25|589.85|592.47|590.07|592.14|589.74|0
1649781350000|2022-04-12 16:35:50|592.47|590.07|592.69|590.29|592.91|590.51|592.47|590.07|0
1649781360000|2022-04-12 16:36:00|593.57|591.17|593.9|591.5|594.01|591.61|593.57|591.17|0
1649781370000|2022-04-12 16:36:10|594.45|592.05|594.89|592.49|595.11|592.71|594.45|592.05|0
1649781380000|2022-04-12 16:36:20|594.67|592.27|594.45|592.05|594.67|592.27|594.45|592.05|0
1649781390000|2022-04-12 16:36:30|594.23|591.83|593.79|591.39|594.35|591.95|593.79|591.39|0
1649781400000|2022-04-12 16:36:40|594.35|591.95|593.79|591.39|594.35|591.95|593.79|591.39|0
1649781410000|2022-04-12 16:36:50|593.57|591.17|593.13|590.73|593.57|591.17|592.91|590.51|0
1649781420000|2022-04-12 16:37:00|593.02|590.62|592.91|590.51|593.13|590.73|592.91|590.51|0
1649781430000|2022-04-12 16:37:10|592.69|590.29|593.35|590.95|593.35|590.95|592.69|590.29|0
1649781440000|2022-04-12 16:37:20|593.02|590.62|592.24|589.84|593.02|590.62|592.24|589.84|0
1649781450000|2022-04-12 16:37:30|592.02|589.62|592.91|590.51|592.91|590.51|592.02|589.62|0
1649781460000|2022-04-12 16:37:40|592.8|590.4|592.69|590.29|592.8|590.4|592.69|590.29|0
1649781470000|2022-04-12 16:37:50|592.47|590.07|592.02|589.62|592.47|590.07|592.02|589.62|0
1649781480000|2022-04-12 16:38:00|592.47|590.07|592.47|590.07|592.69|590.29|592.24|589.84|0
1649781490000|2022-04-12 16:38:10|592.69|590.29|592.69|590.29|592.69|590.29|592.36|589.96|0
1649781500000|2022-04-12 16:38:20|592.58|590.18|593.35|590.95|593.35|590.95|592.58|590.18|0
1649781510000|2022-04-12 16:38:30|593.57|591.17|593.57|591.17|593.57|591.17|593.35|590.95|0
1649781520000|2022-04-12 16:38:40|593.13|590.73|592.24|589.84|593.13|590.73|592.24|589.84|0
1649781530000|2022-04-12 16:38:50|592.69|590.29|592.47|590.07|592.91|590.51|592.47|590.07|0
1649781540000|2022-04-12 16:39:00|592.91|590.51|593.13|590.73|593.13|590.73|592.47|590.07|0
1649781550000|2022-04-12 16:39:10|592.69|590.29|592.47|590.07|593.13|590.73|592.47|590.07|0
1649781560000|2022-04-12 16:39:20|592.91|590.51|592.69|590.29|592.91|590.51|592.47|590.07|0
1649781570000|2022-04-12 16:39:30|592.47|590.07|592.58|590.18|592.58|590.18|592.47|590.07|0
1649781580000|2022-04-12 16:39:40|592.47|590.07|593.02|590.62|593.02|590.62|592.47|590.07|0
1649781590000|2022-04-12 16:39:50|592.69|590.29|593.35|590.95|593.35|590.95|592.69|590.29|0
1649781600000|2022-04-12 16:40:00|593.13|590.73|593.79|591.39|593.79|591.39|592.69|590.29|0
1649781610000|2022-04-12 16:40:10|593.57|591.17|594.23|591.83|594.45|592.05|593.57|591.17|0
1649781620000|2022-04-12 16:40:20|594.45|592.05|594.45|592.05|594.45|592.05|594.23|591.83|0
1649781630000|2022-04-12 16:40:30|594.89|592.49|595.34|592.94|595.34|592.94|594.89|592.49|0
1649781640000|2022-04-12 16:40:40|595.11|592.71|594.89|592.49|595.11|592.71|594.89|592.49|0
1649781650000|2022-04-12 16:40:50|594.67|592.27|593.57|591.17|594.67|592.27|593.35|590.95|0
1649781660000|2022-04-12 16:41:00|593.79|591.39|593.79|591.39|594.45|592.05|593.79|591.39|0
1649781670000|2022-04-12 16:41:10|593.35|590.95|593.57|591.17|593.79|591.39|593.35|590.95|0
1649781680000|2022-04-12 16:41:20|593.13|590.73|592.46|590.06|593.13|590.73|592.46|590.06|0
1649781690000|2022-04-12 16:41:30|592.24|589.84|593.13|590.73|593.13|590.73|592.24|589.84|0
1649781700000|2022-04-12 16:41:40|592.91|590.51|592.24|589.84|592.91|590.51|592.24|589.84|0
1649781710000|2022-04-12 16:41:50|592.02|589.62|592.46|590.06|592.46|590.06|592.02|589.62|0
1649781720000|2022-04-12 16:42:00|592.69|590.29|594.01|591.61|594.01|591.61|592.69|590.29|0
1649781730000|2022-04-12 16:42:10|593.79|591.39|594.23|591.83|594.67|592.27|593.79|591.39|0
1649781740000|2022-04-12 16:42:20|594.45|592.05|594.23|591.83|594.45|592.05|594.01|591.61|0
1649781750000|2022-04-12 16:42:30|594.45|592.05|594.45|592.05|594.67|592.27|594.45|592.05|0
1649781760000|2022-04-12 16:42:40|594.89|592.49|594.67|592.27|595.11|592.71|594.67|592.27|0
1649781770000|2022-04-12 16:42:50|594.89|592.49|595.33|592.93|595.33|592.93|594.89|592.49|0
1649781780000|2022-04-12 16:43:00|596.22|593.82|597.32|594.92|597.55|595.15|596.22|593.82|0
1649781790000|2022-04-12 16:43:10|597.1|594.7|595.11|592.71|597.1|594.7|595.11|592.71|0
1649781800000|2022-04-12 16:43:20|594.67|592.27|596|593.6|596|593.6|594.67|592.27|0
1649781810000|2022-04-12 16:43:30|596.22|593.82|597.1|594.7|597.1|594.7|596.22|593.82|0
1649781820000|2022-04-12 16:43:40|597.32|594.92|596|593.6|597.32|594.92|596|593.6|0
1649781830000|2022-04-12 16:43:50|595.78|593.38|595.67|593.27|595.78|593.38|595.56|593.16|0
1649781840000|2022-04-12 16:44:00|596.22|593.82|596.88|594.48|597.1|594.7|596.22|593.82|0
1649781850000|2022-04-12 16:44:10|595.89|593.49|595.89|593.49|595.89|593.49|595.56|593.16|0
1649781860000|2022-04-12 16:44:20|595.33|592.93|595.78|593.38|595.78|593.38|595.33|592.93|0
1649781870000|2022-04-12 16:44:30|596|593.6|596|593.6|596.22|593.82|596|593.6|0
1649781880000|2022-04-12 16:44:40|596.11|593.71|597|594.6|597|594.6|596.11|593.71|0
1649781890000|2022-04-12 16:44:50|596.66|594.26|596.44|594.04|596.66|594.26|596.22|593.82|0
1649781900000|2022-04-12 16:45:00|596|593.6|595.56|593.16|596|593.6|595.11|592.71|0
1649781910000|2022-04-12 16:45:10|596.44|594.04|595.78|593.38|596.44|594.04|595.56|593.16|0
1649781920000|2022-04-12 16:45:20|595.56|593.16|596.78|594.38|596.78|594.38|595.56|593.16|0
1649781930000|2022-04-12 16:45:30|596.66|594.26|595.78|593.38|596.66|594.26|595.78|593.38|0
1649781940000|2022-04-12 16:45:40|596|593.6|595.78|593.38|596|593.6|595.78|593.38|0
1649781950000|2022-04-12 16:45:50|596.44|594.04|596.66|594.26|596.88|594.48|596.44|594.04|0
1649781960000|2022-04-12 16:46:00|597.32|594.92|597.1|594.7|597.55|595.15|597.1|594.7|0
1649781970000|2022-04-12 16:46:10|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1649781980000|2022-04-12 16:46:20|597.1|594.7|596.66|594.26|597.32|594.92|596.66|594.26|0
1649781990000|2022-04-12 16:46:30|596.44|594.04|596.66|594.26|597.1|594.7|596.44|594.04|0
1649782000000|2022-04-12 16:46:40|596.44|594.04|596.66|594.26|596.66|594.26|596.44|594.04|0
1649782010000|2022-04-12 16:46:50|597|594.6|597.54|595.14|597.54|595.14|597|594.6|0
1649782020000|2022-04-12 16:47:00|598.21|595.81|598.65|596.25|599.09|596.69|598.21|595.81|0
1649782030000|2022-04-12 16:47:10|597.32|594.92|596.88|594.48|597.32|594.92|596.22|593.82|0
1649782040000|2022-04-12 16:47:20|597.32|594.92|597.88|595.48|597.88|595.48|597.1|594.7|0
1649782050000|2022-04-12 16:47:30|597.77|595.37|597.32|594.92|597.77|595.37|597.1|594.7|0
1649782060000|2022-04-12 16:47:40|597.54|595.14|597.66|595.26|597.77|595.37|597.54|595.14|0
1649782070000|2022-04-12 16:47:50|597.54|595.14|597.22|594.82|597.54|595.14|597.22|594.82|0
1649782080000|2022-04-12 16:48:00|597.1|594.7|597.32|594.92|597.54|595.14|597.1|594.7|0
1649782090000|2022-04-12 16:48:10|597.1|594.7|596.88|594.48|597.1|594.7|596.88|594.48|0
1649782100000|2022-04-12 16:48:20|596.66|594.26|596.11|593.71|596.66|594.26|596.11|593.71|0
1649782110000|2022-04-12 16:48:30|596|593.6|596.22|593.82|596.22|593.82|596|593.6|0
1649782120000|2022-04-12 16:48:40|595.78|593.38|595.11|592.71|595.78|593.38|595.11|592.71|0
1649782130000|2022-04-12 16:48:50|594.45|592.05|595.11|592.71|595.11|592.71|594.45|592.05|0
1649782140000|2022-04-12 16:49:00|595.33|592.93|595.33|592.93|595.45|593.05|595.11|592.71|0
1649782150000|2022-04-12 16:49:10|595.45|593.05|595.78|593.38|595.78|593.38|595.23|592.83|0
1649782160000|2022-04-12 16:49:20|595.55|593.15|594.89|592.49|595.55|593.15|594.89|592.49|0
1649782170000|2022-04-12 16:49:30|594.56|592.16|594.45|592.05|594.67|592.27|594.45|592.05|0
1649782180000|2022-04-12 16:49:40|594.23|591.83|594.23|591.83|594.23|591.83|594.01|591.61|0
1649782190000|2022-04-12 16:49:50|594.34|591.94|594.23|591.83|594.45|592.05|594.23|591.83|0
1649782200000|2022-04-12 16:50:00|594.01|591.61|594.01|591.61|594.45|592.05|594.01|591.61|0
1649782210000|2022-04-12 16:50:10|593.79|591.39|591.36|588.96|593.79|591.39|591.36|588.96|0
1649782220000|2022-04-12 16:50:20|591.8|589.4|590.15|587.75|591.8|589.4|590.15|587.75|0
1649782230000|2022-04-12 16:50:30|590.04|587.64|589.16|586.76|590.04|587.64|589.16|586.76|0
1649782240000|2022-04-12 16:50:40|590.04|587.64|590.7|588.3|590.7|588.3|590.04|587.64|0
1649782250000|2022-04-12 16:50:50|591.14|588.74|590.92|588.52|591.14|588.74|590.81|588.41|0
1649782260000|2022-04-12 16:51:00|591.14|588.74|591.8|589.4|591.8|589.4|591.14|588.74|0
1649782270000|2022-04-12 16:51:10|591.58|589.18|591.58|589.18|591.58|589.18|591.14|588.74|0
1649782280000|2022-04-12 16:51:20|591.36|588.96|590.92|588.52|591.58|589.18|590.92|588.52|0
1649782290000|2022-04-12 16:51:30|591.25|588.85|591.36|588.96|591.36|588.96|590.92|588.52|0
1649782300000|2022-04-12 16:51:40|591.47|589.07|591.14|588.74|591.47|589.07|591.14|588.74|0
1649782310000|2022-04-12 16:51:50|591.7|589.3|591.8|589.4|592.02|589.62|591.7|589.3|0
1649782320000|2022-04-12 16:52:00|592.24|589.84|592.46|590.06|592.68|590.28|592.24|589.84|0
1649782330000|2022-04-12 16:52:10|591.8|589.4|591.58|589.18|591.8|589.4|591.36|588.96|0
1649782340000|2022-04-12 16:52:20|591.14|588.74|591.36|588.96|591.58|589.18|591.14|588.74|0
1649782350000|2022-04-12 16:52:30|591.03|588.63|591.14|588.74|591.36|588.96|591.03|588.63|0
1649782360000|2022-04-12 16:52:40|591.36|588.96|590.92|588.52|591.36|588.96|590.92|588.52|0
1649782370000|2022-04-12 16:52:50|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1649782380000|2022-04-12 16:53:00|591.8|589.4|592.02|589.62|592.02|589.62|591.58|589.18|0
1649782390000|2022-04-12 16:53:10|591.8|589.4|590.92|588.52|592.02|589.62|590.92|588.52|0
1649782400000|2022-04-12 16:53:20|590.48|588.08|591.58|589.18|591.58|589.18|590.48|588.08|0
1649782410000|2022-04-12 16:53:30|592.02|589.62|592.02|589.62|592.24|589.84|592.02|589.62|0
1649782420000|2022-04-12 16:53:40|592.24|589.84|592.02|589.62|592.46|590.06|592.02|589.62|0
1649782430000|2022-04-12 16:53:50|592.46|590.06|591.8|589.4|592.46|590.06|591.58|589.18|0
1649782440000|2022-04-12 16:54:00|591.58|589.18|592.02|589.62|592.02|589.62|591.58|589.18|0
1649782450000|2022-04-12 16:54:10|592.36|589.96|592.24|589.84|592.46|590.06|592.24|589.84|0
1649782460000|2022-04-12 16:54:20|591.8|589.4|592.46|590.06|592.46|590.06|591.8|589.4|0
1649782470000|2022-04-12 16:54:30|592.24|589.84|592.14|589.74|592.24|589.84|592.14|589.74|0
1649782480000|2022-04-12 16:54:40|592.24|589.84|592.46|590.06|592.46|590.06|592.24|589.84|0
1649782490000|2022-04-12 16:54:50|592.68|590.28|592.68|590.28|592.68|590.28|592.46|590.06|0
1649782500000|2022-04-12 16:55:00|592.46|590.06|592.46|590.06|592.68|590.28|592.24|589.84|0
1649782510000|2022-04-12 16:55:10|592.02|589.62|591.14|588.74|592.02|589.62|591.14|588.74|0
1649782520000|2022-04-12 16:55:20|591.36|588.96|592.24|589.84|592.24|589.84|591.36|588.96|0
1649782530000|2022-04-12 16:55:30|592.36|589.96|591.58|589.18|592.36|589.96|591.58|589.18|0
1649782540000|2022-04-12 16:55:40|591.25|588.85|591.8|589.4|591.8|589.4|591.25|588.85|0
1649782550000|2022-04-12 16:55:50|591.58|589.18|591.58|589.18|591.58|589.18|591.36|588.96|0
1649782560000|2022-04-12 16:56:00|591.8|589.4|591.14|588.74|591.8|589.4|591.14|588.74|0
1649782570000|2022-04-12 16:56:10|590.92|588.52|590.92|588.52|590.92|588.52|590.81|588.41|0
1649782580000|2022-04-12 16:56:20|590.7|588.3|590.7|588.3|590.7|588.3|590.48|588.08|0
1649782590000|2022-04-12 16:56:30|591.14|588.74|591.36|588.96|591.36|588.96|591.14|588.74|0
1649782600000|2022-04-12 16:56:40|591.8|589.4|592.46|590.06|592.46|590.06|591.8|589.4|0
1649782610000|2022-04-12 16:56:50|592.68|590.28|592.24|589.84|592.68|590.28|592.24|589.84|0
1649782620000|2022-04-12 16:57:00|592.02|589.62|592.02|589.62|592.24|589.84|592.02|589.62|0
1649782630000|2022-04-12 16:57:10|592.24|589.84|591.8|589.4|592.24|589.84|591.8|589.4|0
1649782640000|2022-04-12 16:57:20|592.02|589.62|592.14|589.74|592.14|589.74|591.8|589.4|0
1649782650000|2022-04-12 16:57:30|591.8|589.4|592.02|589.62|592.02|589.62|591.8|589.4|0
1649782660000|2022-04-12 16:57:40|592.14|589.74|592.24|589.84|592.24|589.84|591.8|589.4|0
1649782670000|2022-04-12 16:57:50|592.02|589.62|591.8|589.4|592.02|589.62|591.8|589.4|0
1649782680000|2022-04-12 16:58:00|592.24|589.84|592.24|589.84|592.24|589.84|592.24|589.84|0
1649782690000|2022-04-12 16:58:10|592.36|589.96|590.92|588.52|592.36|589.96|590.92|588.52|0
1649782700000|2022-04-12 16:58:20|592.02|589.62|592.24|589.84|592.46|590.06|592.02|589.62|0
1649782710000|2022-04-12 16:58:30|592.02|589.62|592.24|589.84|592.24|589.84|592.02|589.62|0
1649782720000|2022-04-12 16:58:40|592.02|589.62|591.8|589.4|592.02|589.62|591.8|589.4|0
1649782730000|2022-04-12 16:58:50|591.36|588.96|591.14|588.74|591.36|588.96|590.92|588.52|0
1649782740000|2022-04-12 16:59:00|590.81|588.41|591.58|589.18|591.58|589.18|590.7|588.3|0
1649782750000|2022-04-12 16:59:10|591.8|589.4|592.02|589.62|592.02|589.62|591.8|589.4|0
1649782760000|2022-04-12 16:59:20|591.8|589.4|591.58|589.18|591.8|589.4|591.36|588.96|0
1649782770000|2022-04-12 16:59:30|591.8|589.4|592.24|589.84|592.46|590.06|591.8|589.4|0
1649782780000|2022-04-12 16:59:40|592.68|590.28|592.46|590.06|592.68|590.28|592.46|590.06|0
1649782790000|2022-04-12 16:59:50|592.36|589.96|591.91|589.51|592.36|589.96|591.91|589.51|0
1649782800000|2022-04-12 17:00:00|592.24|589.84|592.13|589.73|592.68|590.28|592.13|589.73|0
1649782810000|2022-04-12 17:00:10|592.46|590.06|592.02|589.62|592.46|590.06|592.02|589.62|0
1649782820000|2022-04-12 17:00:20|592.46|590.06|592.24|589.84|592.46|590.06|592.24|589.84|0
1649782830000|2022-04-12 17:00:30|592.02|589.62|591.58|589.18|592.02|589.62|591.58|589.18|0
1649782840000|2022-04-12 17:00:40|590.48|588.08|590.7|588.3|590.7|588.3|590.26|587.86|0
1649782850000|2022-04-12 17:00:50|590.92|588.52|590.48|588.08|590.92|588.52|590.48|588.08|0
1649782860000|2022-04-12 17:01:00|590.7|588.3|590.81|588.41|591.14|588.74|590.7|588.3|0
1649782870000|2022-04-12 17:01:10|590.92|588.52|591.58|589.18|591.58|589.18|590.92|588.52|0
1649782880000|2022-04-12 17:01:20|591.8|589.4|591.58|589.18|592.24|589.84|591.58|589.18|0
1649782890000|2022-04-12 17:01:30|591.8|589.4|591.8|589.4|592.02|589.62|591.8|589.4|0
1649782900000|2022-04-12 17:01:40|592.02|589.62|591.58|589.18|592.02|589.62|591.36|588.96|0
1649782910000|2022-04-12 17:01:50|591.47|589.07|591.8|589.4|591.8|589.4|591.47|589.07|0
1649782920000|2022-04-12 17:02:00|592.24|589.84|595.33|592.93|595.33|592.93|592.24|589.84|0
1649782930000|2022-04-12 17:02:10|597.32|594.92|595.99|593.59|597.32|594.92|595.33|592.93|0
1649782940000|2022-04-12 17:02:20|596.22|593.82|596.44|594.04|596.44|594.04|596.22|593.82|0
1649782950000|2022-04-12 17:02:30|596.22|593.82|596.44|594.04|596.66|594.26|596.22|593.82|0
1649782960000|2022-04-12 17:02:40|596.66|594.26|597.98|595.58|597.98|595.58|596.66|594.26|0
1649782970000|2022-04-12 17:02:50|598.21|595.81|597.54|595.14|598.21|595.81|597.54|595.14|0
1649782980000|2022-04-12 17:03:00|597.98|595.58|597.76|595.36|597.98|595.58|597.32|594.92|0
1649782990000|2022-04-12 17:03:10|596.6|594.2|599.29|596.89|599.29|596.89|596.6|594.2|0
1649783000000|2022-04-12 17:03:20|599.17|596.77|600.63|598.23|600.63|598.23|599.17|596.77|0
1649783010000|2022-04-12 17:03:30|600.85|598.45|599.97|597.57|600.85|598.45|599.97|597.57|0
1649783020000|2022-04-12 17:03:40|600.63|598.23|599.75|597.35|600.63|598.23|599.75|597.35|0
1649783030000|2022-04-12 17:03:50|599.64|597.24|599.75|597.35|599.75|597.35|599.53|597.13|0
1649783040000|2022-04-12 17:04:00|600.19|597.79|600.41|598.01|600.63|598.23|599.97|597.57|0
1649783050000|2022-04-12 17:04:10|600.19|597.79|600.41|598.01|600.41|598.01|600.19|597.79|0
1649783060000|2022-04-12 17:04:20|600.63|598.23|600.41|598.01|600.85|598.45|600.41|598.01|0
1649783070000|2022-04-12 17:04:30|600.85|598.45|600.41|598.01|600.85|598.45|600.41|598.01|0
1649783080000|2022-04-12 17:04:40|600.63|598.23|600.19|597.79|600.63|598.23|599.97|597.57|0
1649783090000|2022-04-12 17:04:50|599.97|597.57|599.08|596.68|599.97|597.57|599.08|596.68|0
1649783100000|2022-04-12 17:05:00|597.98|595.58|597.76|595.36|597.98|595.58|597.32|594.92|0
1649783110000|2022-04-12 17:05:10|598.42|596.02|597.98|595.58|598.86|596.46|597.98|595.58|0
1649783120000|2022-04-12 17:05:20|597.76|595.36|598.42|596.02|598.42|596.02|597.76|595.36|0
1649783130000|2022-04-12 17:05:30|597.32|594.92|597.76|595.36|597.76|595.36|597.32|594.92|0
1649783140000|2022-04-12 17:05:40|597.54|595.14|597.76|595.36|597.98|595.58|597.54|595.14|0
1649783150000|2022-04-12 17:05:50|597.32|594.92|597.76|595.36|597.76|595.36|597.32|594.92|0
1649783160000|2022-04-12 17:06:00|597.54|595.14|596.88|594.48|597.54|595.14|596.88|594.48|0
1649783170000|2022-04-12 17:06:10|596.44|594.04|596.44|594.04|596.44|594.04|596.22|593.82|0
1649783180000|2022-04-12 17:06:20|597.32|594.92|597.32|594.92|597.32|594.92|597.1|594.7|0
1649783190000|2022-04-12 17:06:30|597.76|595.36|597.54|595.14|597.76|595.36|597.44|595.04|0
1649783200000|2022-04-12 17:06:40|597.98|595.58|597.98|595.58|597.98|595.58|597.98|595.58|0
1649783210000|2022-04-12 17:06:50|597.76|595.36|597.98|595.58|597.98|595.58|597.76|595.36|0
1649783220000|2022-04-12 17:07:00|597.54|595.14|597.32|594.92|597.54|595.14|597.32|594.92|0
1649783230000|2022-04-12 17:07:10|597.1|594.7|596.66|594.26|597.1|594.7|596.66|594.26|0
1649783240000|2022-04-12 17:07:20|596.88|594.48|597.32|594.92|597.32|594.92|596.88|594.48|0
1649783250000|2022-04-12 17:07:30|597.1|594.7|596.88|594.48|597.1|594.7|596.66|594.26|0
1649783260000|2022-04-12 17:07:40|596.66|594.26|596.44|594.04|596.66|594.26|596.44|594.04|0
1649783270000|2022-04-12 17:07:50|596|593.6|596.66|594.26|596.66|594.26|596|593.6|0
1649783280000|2022-04-12 17:08:00|596.44|594.04|596.66|594.26|596.66|594.26|596.44|594.04|0
1649783290000|2022-04-12 17:08:10|596.88|594.48|596.66|594.26|597.32|594.92|596.66|594.26|0
1649783300000|2022-04-12 17:08:20|597.44|595.04|597.88|595.48|597.88|595.48|597.44|595.04|0
1649783310000|2022-04-12 17:08:30|597.44|595.04|596.88|594.48|597.44|595.04|596.88|594.48|0
1649783320000|2022-04-12 17:08:40|597.1|594.7|597|594.6|597.1|594.7|597|594.6|0
1649783330000|2022-04-12 17:08:50|597.1|594.7|598.42|596.02|598.42|596.02|597.1|594.7|0
1649783340000|2022-04-12 17:09:00|598.64|596.24|598.42|596.02|598.64|596.24|597.98|595.58|0
1649783350000|2022-04-12 17:09:10|598.86|596.46|599.2|596.8|599.2|596.8|598.64|596.24|0
1649783360000|2022-04-12 17:09:20|598.64|596.24|599.52|597.12|599.52|597.12|598.64|596.24|0
1649783370000|2022-04-12 17:09:30|599.97|597.57|599.86|597.46|600.19|597.79|599.86|597.46|0
1649783380000|2022-04-12 17:09:40|599.74|597.34|599.08|596.68|600.41|598.01|599.08|596.68|0
1649783390000|2022-04-12 17:09:50|599.2|596.8|598.1|595.7|599.3|596.9|598.1|595.7|0
1649783400000|2022-04-12 17:10:00|598.42|596.02|597.98|595.58|598.42|596.02|597.76|595.36|0
1649783410000|2022-04-12 17:10:10|597.76|595.36|597.54|595.14|597.76|595.36|597.44|595.04|0
1649783420000|2022-04-12 17:10:20|597.66|595.26|596.56|594.16|597.66|595.26|596.22|593.82|0
1649783430000|2022-04-12 17:10:30|596.44|594.04|596.88|594.48|597.1|594.7|596.44|594.04|0
1649783440000|2022-04-12 17:10:40|597.1|594.7|597.76|595.36|597.76|595.36|597.1|594.7|0
1649783450000|2022-04-12 17:10:50|597.54|595.14|597.76|595.36|597.76|595.36|597.54|595.14|0
1649783460000|2022-04-12 17:11:00|597.54|595.14|597.54|595.14|597.54|595.14|597.1|594.7|0
1649783470000|2022-04-12 17:11:10|597.98|595.58|597.54|595.14|598.42|596.02|597.54|595.14|0
1649783480000|2022-04-12 17:11:20|597.76|595.36|597.54|595.14|597.98|595.58|597.54|595.14|0
1649783490000|2022-04-12 17:11:30|597.32|594.92|597.54|595.14|597.54|595.14|597.32|594.92|0
1649783500000|2022-04-12 17:11:40|597.44|595.04|596.66|594.26|597.54|595.14|596.66|594.26|0
1649783510000|2022-04-12 17:11:50|596.44|594.04|596.88|594.48|596.88|594.48|596.44|594.04|0
1649783520000|2022-04-12 17:12:00|597.1|594.7|596.66|594.26|597.1|594.7|596.44|594.04|0
1649783530000|2022-04-12 17:12:10|596.44|594.04|596|593.6|596.88|594.48|596|593.6|0
1649783540000|2022-04-12 17:12:20|596.22|593.82|597.76|595.36|597.76|595.36|596.22|593.82|0
1649783550000|2022-04-12 17:12:30|597.32|594.92|597.44|595.04|597.76|595.36|597.32|594.92|0
1649783560000|2022-04-12 17:12:40|597.32|594.92|596.44|594.04|597.54|595.14|596.44|594.04|0
1649783570000|2022-04-12 17:12:50|596|593.6|596.22|593.82|596.22|593.82|595.78|593.38|0
1649783580000|2022-04-12 17:13:00|596|593.6|595.78|593.38|596.22|593.82|595.78|593.38|0
1649783590000|2022-04-12 17:13:10|595.34|592.94|592.93|590.53|595.34|592.94|592.93|590.53|0
1649783600000|2022-04-12 17:13:20|593.15|590.75|592.05|589.65|593.58|591.18|592.05|589.65|0
1649783610000|2022-04-12 17:13:30|590.95|588.55|590.95|588.55|591.07|588.67|590.73|588.33|0
1649783620000|2022-04-12 17:13:40|591.61|589.21|590.95|588.55|591.61|589.21|590.95|588.55|0
1649783630000|2022-04-12 17:13:50|592.71|590.31|593.15|590.75|593.36|590.96|592.71|590.31|0
1649783640000|2022-04-12 17:14:00|593.58|591.18|593.8|591.4|594.02|591.62|593.58|591.18|0
1649783650000|2022-04-12 17:14:10|593.7|591.3|591.61|589.21|593.7|591.3|591.61|589.21|0
1649783660000|2022-04-12 17:14:20|591.83|589.43|591.83|589.43|591.94|589.54|591.83|589.43|0
1649783670000|2022-04-12 17:14:30|591.39|588.99|591.61|589.21|591.83|589.43|591.39|588.99|0
1649783680000|2022-04-12 17:14:40|591.39|588.99|593.14|590.74|593.14|590.74|591.39|588.99|0
1649783690000|2022-04-12 17:14:50|592.93|590.53|593.14|590.74|593.14|590.74|592.93|590.53|0
1649783700000|2022-04-12 17:15:00|593.58|591.18|594.46|592.06|594.46|592.06|593.58|591.18|0
1649783710000|2022-04-12 17:15:10|594.02|591.62|594.02|591.62|594.02|591.62|593.8|591.4|0
1649783720000|2022-04-12 17:15:20|594.46|592.06|593.36|590.96|594.46|592.06|593.36|590.96|0
1649783730000|2022-04-12 17:15:30|592.93|590.53|593.58|591.18|593.58|591.18|592.71|590.31|0
1649783740000|2022-04-12 17:15:40|593.14|590.74|594.24|591.84|594.24|591.84|593.14|590.74|0
1649783750000|2022-04-12 17:15:50|594.46|592.06|594.46|592.06|594.46|592.06|594.24|591.84|0
1649783760000|2022-04-12 17:16:00|594.24|591.84|594.46|592.06|594.46|592.06|594.24|591.84|0
1649783770000|2022-04-12 17:16:10|594.24|591.84|593.36|590.96|594.24|591.84|593.14|590.74|0
1649783780000|2022-04-12 17:16:20|593.14|590.74|593.14|590.74|593.36|590.96|593.14|590.74|0
1649783790000|2022-04-12 17:16:30|592.93|590.53|593.8|591.4|593.8|591.4|592.93|590.53|0
1649783800000|2022-04-12 17:16:40|594.02|591.62|594.24|591.84|594.24|591.84|594.02|591.62|0
1649783810000|2022-04-12 17:16:50|594.02|591.62|594.24|591.84|594.24|591.84|594.02|591.62|0
1649783820000|2022-04-12 17:17:00|594.8|592.4|595.34|592.94|595.34|592.94|594.68|592.28|0
1649783830000|2022-04-12 17:17:10|595.56|593.16|595.56|593.16|595.78|593.38|595.12|592.72|0
1649783840000|2022-04-12 17:17:20|596|593.6|595.78|593.38|596|593.6|595.78|593.38|0
1649783850000|2022-04-12 17:17:30|595.56|593.16|596|593.6|596|593.6|595.56|593.16|0
1649783860000|2022-04-12 17:17:40|595.9|593.5|595.78|593.38|596|593.6|595.78|593.38|0
1649783870000|2022-04-12 17:17:50|596|593.6|595.9|593.5|596|593.6|595.9|593.5|0
1649783880000|2022-04-12 17:18:00|596.44|594.04|596.22|593.82|596.66|594.26|596.22|593.82|0
1649783890000|2022-04-12 17:18:10|596.44|594.04|595.56|593.16|596.44|594.04|595.56|593.16|0
1649783900000|2022-04-12 17:18:20|595.12|592.72|595.56|593.16|595.78|593.38|595.12|592.72|0
1649783910000|2022-04-12 17:18:30|595.78|593.38|595.56|593.16|596.22|593.82|595.56|593.16|0
1649783920000|2022-04-12 17:18:40|595.68|593.28|595.78|593.38|596|593.6|595.68|593.28|0
1649783930000|2022-04-12 17:18:50|595.56|593.16|595.78|593.38|596|593.6|595.56|593.16|0
1649783940000|2022-04-12 17:19:00|595.56|593.16|595.12|592.72|595.56|593.16|594.9|592.5|0
1649783950000|2022-04-12 17:19:10|594.9|592.5|594.8|592.4|594.9|592.5|594.46|592.06|0
1649783960000|2022-04-12 17:19:20|594.9|592.5|594.46|592.06|594.9|592.5|594.24|591.84|0
1649783970000|2022-04-12 17:19:30|594.24|591.84|594.02|591.62|594.24|591.84|594.02|591.62|0
1649783980000|2022-04-12 17:19:40|594.36|591.96|594.02|591.62|594.36|591.96|594.02|591.62|0
1649783990000|2022-04-12 17:19:50|592.92|590.52|593.04|590.64|593.14|590.74|592.92|590.52|0
1649784000000|2022-04-12 17:20:00|592.92|590.52|590.63|588.23|592.92|590.52|590.63|588.23|0
1649784010000|2022-04-12 17:20:10|591.17|588.77|590.73|588.33|591.17|588.77|590.73|588.33|0
1649784020000|2022-04-12 17:20:20|590.84|588.44|590.07|587.67|590.84|588.44|590.07|587.67|0
1649784030000|2022-04-12 17:20:30|590.51|588.11|590.07|587.67|590.51|588.11|590.07|587.67|0
1649784040000|2022-04-12 17:20:40|588.1|585.7|589.85|587.45|589.85|587.45|588.1|585.7|0
1649784050000|2022-04-12 17:20:50|589.63|587.23|591.72|589.32|592.7|590.3|589.63|587.23|0
1649784060000|2022-04-12 17:21:00|592.27|589.87|592.27|589.87|593.36|590.96|592.27|589.87|0
1649784070000|2022-04-12 17:21:10|592.7|590.3|592.27|589.87|592.7|590.3|591.83|589.43|0
1649784080000|2022-04-12 17:21:20|592.05|589.65|592.05|589.65|592.27|589.87|592.05|589.65|0
1649784090000|2022-04-12 17:21:30|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1649784100000|2022-04-12 17:21:40|592.49|590.09|591.39|588.99|592.7|590.3|591.39|588.99|0
1649784110000|2022-04-12 17:21:50|591.17|588.77|592.27|589.87|592.27|589.87|591.17|588.77|0
1649784120000|2022-04-12 17:22:00|592.49|590.09|592.7|590.3|592.7|590.3|592.27|589.87|0
1649784130000|2022-04-12 17:22:10|592.49|590.09|591.83|589.43|592.49|590.09|591.83|589.43|0
1649784140000|2022-04-12 17:22:20|592.05|589.65|592.48|590.08|592.48|590.08|592.05|589.65|0
1649784150000|2022-04-12 17:22:30|593.36|590.96|593.58|591.18|594.02|591.62|593.36|590.96|0
1649784160000|2022-04-12 17:22:40|593.36|590.96|593.36|590.96|593.58|591.18|593.36|590.96|0
1649784170000|2022-04-12 17:22:50|593.58|591.18|593.36|590.96|593.58|591.18|593.36|590.96|0
1649784180000|2022-04-12 17:23:00|593.58|591.18|592.48|590.08|593.58|591.18|592.48|590.08|0
1649784190000|2022-04-12 17:23:10|592.27|589.87|591.83|589.43|592.27|589.87|591.83|589.43|0
1649784200000|2022-04-12 17:23:20|592.05|589.65|594.24|591.84|594.24|591.84|592.05|589.65|0
1649784210000|2022-04-12 17:23:30|593.8|591.4|594.14|591.74|594.24|591.84|593.8|591.4|0
1649784220000|2022-04-12 17:23:40|594.24|591.84|594.68|592.28|594.68|592.28|594.02|591.62|0
1649784230000|2022-04-12 17:23:50|594.58|592.18|594.9|592.5|594.9|592.5|594.58|592.18|0
1649784240000|2022-04-12 17:24:00|595.34|592.94|595.56|593.16|595.78|593.38|595.34|592.94|0
1649784250000|2022-04-12 17:24:10|595.67|593.27|594.9|592.5|595.67|593.27|594.9|592.5|0
1649784260000|2022-04-12 17:24:20|595.12|592.72|595.12|592.72|595.12|592.72|594.9|592.5|0
1649784270000|2022-04-12 17:24:30|594.9|592.5|594.9|592.5|594.9|592.5|594.9|592.5|0
1649784280000|2022-04-12 17:24:40|595.12|592.72|594.46|592.06|595.12|592.72|594.46|592.06|0
1649784290000|2022-04-12 17:24:50|593.8|591.4|593.8|591.4|593.8|591.4|593.58|591.18|0
1649784300000|2022-04-12 17:25:00|594.14|591.74|593.58|591.18|594.14|591.74|593.58|591.18|0
1649784310000|2022-04-12 17:25:10|593.8|591.4|593.58|591.18|593.92|591.52|593.58|591.18|0
1649784320000|2022-04-12 17:25:20|593.8|591.4|594.24|591.84|594.24|591.84|593.8|591.4|0
1649784330000|2022-04-12 17:25:30|594.46|592.06|594.79|592.39|594.79|592.39|594.46|592.06|0
1649784340000|2022-04-12 17:25:40|594.68|592.28|594.24|591.84|594.68|592.28|594.24|591.84|0
1649784350000|2022-04-12 17:25:50|594.68|592.28|594.46|592.06|594.68|592.28|594.46|592.06|0
1649784360000|2022-04-12 17:26:00|594.24|591.84|594.02|591.62|594.24|591.84|594.02|591.62|0
1649784370000|2022-04-12 17:26:10|594.24|591.84|595.12|592.72|595.12|592.72|594.02|591.62|0
1649784380000|2022-04-12 17:26:20|595.34|592.94|595.67|593.27|595.78|593.38|595.34|592.94|0
1649784390000|2022-04-12 17:26:30|595.56|593.16|596.44|594.04|596.44|594.04|595.56|593.16|0
1649784400000|2022-04-12 17:26:40|596.22|593.82|596|593.6|596.22|593.82|596|593.6|0
1649784410000|2022-04-12 17:26:50|596.33|593.93|596.22|593.82|596.44|594.04|596.22|593.82|0
1649784420000|2022-04-12 17:27:00|596|593.6|596.44|594.04|596.44|594.04|596|593.6|0
1649784430000|2022-04-12 17:27:10|595.78|593.38|596.66|594.26|596.66|594.26|595.78|593.38|0
1649784440000|2022-04-12 17:27:20|596.44|594.04|596.22|593.82|596.66|594.26|596.22|593.82|0
1649784450000|2022-04-12 17:27:30|595.23|592.83|596|593.6|596|593.6|595.23|592.83|0
1649784460000|2022-04-12 17:27:40|596.33|593.93|596.66|594.26|596.66|594.26|596.33|593.93|0
1649784470000|2022-04-12 17:27:50|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1649784480000|2022-04-12 17:28:00|596.44|594.04|597.1|594.7|597.1|594.7|596.44|594.04|0
1649784490000|2022-04-12 17:28:10|596.66|594.26|597.1|594.7|597.1|594.7|596.66|594.26|0
1649784500000|2022-04-12 17:28:20|596.88|594.48|596.44|594.04|596.88|594.48|596.44|594.04|0
1649784510000|2022-04-12 17:28:30|596.22|593.82|595.56|593.16|596.22|593.82|595.56|593.16|0
1649784520000|2022-04-12 17:28:40|595.34|592.94|595.34|592.94|595.34|592.94|595.34|592.94|0
1649784530000|2022-04-12 17:28:50|595.56|593.16|595.78|593.38|595.78|593.38|595.56|593.16|0
1649784540000|2022-04-12 17:29:00|595.12|592.72|595.56|593.16|595.56|593.16|595.12|592.72|0
1649784550000|2022-04-12 17:29:10|595.12|592.72|594.68|592.28|595.12|592.72|594.68|592.28|0
1649784560000|2022-04-12 17:29:20|594.46|592.06|595.12|592.72|595.12|592.72|594.24|591.84|0
1649784570000|2022-04-12 17:29:30|594.9|592.5|595.56|593.16|595.78|593.38|594.9|592.5|0
1649784580000|2022-04-12 17:29:40|595.78|593.38|596.66|594.26|596.66|594.26|595.78|593.38|0
1649784590000|2022-04-12 17:29:50|596.88|594.48|596.77|594.37|596.88|594.48|596.55|594.15|0
1649784600000|2022-04-12 17:30:00|596.66|594.26|596.88|594.48|596.88|594.48|596|593.6|0
1649784610000|2022-04-12 17:30:10|597.32|594.92|597.32|594.92|597.32|594.92|597.1|594.7|0
1649784620000|2022-04-12 17:30:20|597.1|594.7|599.08|596.68|599.08|596.68|597.1|594.7|0
1649784630000|2022-04-12 17:30:30|599.96|597.56|599.96|597.56|599.96|597.56|599.96|597.56|0
1649784640000|2022-04-12 17:30:40|599.74|597.34|599.3|596.9|599.74|597.34|599.08|596.68|0
1649784650000|2022-04-12 17:30:50|598.86|596.46|599.08|596.68|599.08|596.68|598.86|596.46|0
1649784660000|2022-04-12 17:31:00|598.86|596.46|599.74|597.34|599.74|597.34|598.86|596.46|0
1649784670000|2022-04-12 17:31:10|599.52|597.12|599.96|597.56|599.96|597.56|599.52|597.12|0
1649784680000|2022-04-12 17:31:20|599.74|597.34|599.74|597.34|599.96|597.56|599.74|597.34|0
1649784690000|2022-04-12 17:31:30|599.3|596.9|598.75|596.35|599.3|596.9|598.75|596.35|0
1649784700000|2022-04-12 17:31:40|598.42|596.02|598.31|595.91|598.42|596.02|597.76|595.36|0
1649784710000|2022-04-12 17:31:50|598.2|595.8|598.42|596.02|598.42|596.02|597.98|595.58|0
1649784720000|2022-04-12 17:32:00|598.64|596.24|597.98|595.58|598.64|596.24|597.98|595.58|0
1649784730000|2022-04-12 17:32:10|597.76|595.36|597.98|595.58|598.31|595.91|597.76|595.36|0
1649784740000|2022-04-12 17:32:20|597.87|595.47|597.76|595.36|597.87|595.47|597.76|595.36|0
1649784750000|2022-04-12 17:32:30|597.32|594.92|596.66|594.26|597.54|595.14|596.66|594.26|0
1649784760000|2022-04-12 17:32:40|596.22|593.82|596.22|593.82|596.33|593.93|596.22|593.82|0
1649784770000|2022-04-12 17:32:50|596.44|594.04|596.22|593.82|596.66|594.26|596.22|593.82|0
1649784780000|2022-04-12 17:33:00|595.45|593.05|595.34|592.94|595.56|593.16|595.12|592.72|0
1649784790000|2022-04-12 17:33:10|595.56|593.16|595.56|593.16|596|593.6|595.56|593.16|0
1649784800000|2022-04-12 17:33:20|595.78|593.38|596.44|594.04|596.44|594.04|595.78|593.38|0
1649784810000|2022-04-12 17:33:30|596.22|593.82|596.88|594.48|596.88|594.48|596.22|593.82|0
1649784820000|2022-04-12 17:33:40|596.66|594.26|596.22|593.82|596.66|594.26|596.22|593.82|0
1649784830000|2022-04-12 17:33:50|596.44|594.04|596.66|594.26|596.88|594.48|596.44|594.04|0
1649784840000|2022-04-12 17:34:00|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1649784850000|2022-04-12 17:34:10|596.66|594.26|595.56|593.16|596.66|594.26|595.56|593.16|0
1649784860000|2022-04-12 17:34:20|595.34|592.94|595.78|593.38|595.78|593.38|595.34|592.94|0
1649784870000|2022-04-12 17:34:30|595.67|593.27|595.78|593.38|595.78|593.38|595.56|593.16|0
1649784880000|2022-04-12 17:34:40|595.89|593.49|595.12|592.72|595.89|593.49|595.01|592.61|0
1649784890000|2022-04-12 17:34:50|595.34|592.94|596|593.6|596|593.6|595.34|592.94|0
1649784900000|2022-04-12 17:35:00|596.22|593.82|596|593.6|596.22|593.82|596|593.6|0
1649784910000|2022-04-12 17:35:10|596.44|594.04|596.33|593.93|596.44|594.04|596.22|593.82|0
1649784920000|2022-04-12 17:35:20|596.44|594.04|597.1|594.7|597.1|594.7|596.44|594.04|0
1649784930000|2022-04-12 17:35:30|596.88|594.48|596.55|594.15|596.88|594.48|596.44|594.04|0
1649784940000|2022-04-12 17:35:40|596.88|594.48|596.88|594.48|596.88|594.48|596.66|594.26|0
1649784950000|2022-04-12 17:35:50|597.1|594.7|597.1|594.7|597.1|594.7|596.88|594.48|0
1649784960000|2022-04-12 17:36:00|596.88|594.48|597.1|594.7|597.1|594.7|596.88|594.48|0
1649784970000|2022-04-12 17:36:10|596.66|594.26|596|593.6|596.88|594.48|596|593.6|0
1649784980000|2022-04-12 17:36:20|596.22|593.82|596.77|594.37|596.77|594.37|596|593.6|0
1649784990000|2022-04-12 17:36:30|596.66|594.26|595.56|593.16|596.66|594.26|595.56|593.16|0
1649785000000|2022-04-12 17:36:40|595.34|592.94|595.34|592.94|595.34|592.94|595.12|592.72|0
1649785010000|2022-04-12 17:36:50|594.9|592.5|594.9|592.5|595.12|592.72|594.9|592.5|0
1649785020000|2022-04-12 17:37:00|596|593.6|596.66|594.26|596.66|594.26|596|593.6|0
1649785030000|2022-04-12 17:37:10|596.88|594.48|596.66|594.26|596.88|594.48|596|593.6|0
1649785040000|2022-04-12 17:37:20|597.1|594.7|596.66|594.26|597.1|594.7|596.66|594.26|0
1649785050000|2022-04-12 17:37:30|596.88|594.48|596.88|594.48|597.1|594.7|596.88|594.48|0
1649785060000|2022-04-12 17:37:40|596.66|594.26|595.78|593.38|596.66|594.26|595.78|593.38|0
1649785070000|2022-04-12 17:37:50|595.89|593.49|594.18|591.78|595.89|593.49|594.18|591.78|0
1649785080000|2022-04-12 17:38:00|594.84|592.44|595.51|593.11|595.51|593.11|594.84|592.44|0
1649785090000|2022-04-12 17:38:10|596.61|594.21|596.61|594.21|597.27|594.87|596.61|594.21|0
1649785100000|2022-04-12 17:38:20|596.83|594.43|596.61|594.21|596.83|594.43|596.61|594.21|0
1649785110000|2022-04-12 17:38:30|596.83|594.43|596.61|594.21|597.05|594.65|596.61|594.21|0
1649785120000|2022-04-12 17:38:40|596.83|594.43|596.17|593.77|596.83|594.43|596.17|593.77|0
1649785130000|2022-04-12 17:38:50|596.39|593.99|596.61|594.21|596.61|594.21|596.39|593.99|0
1649785140000|2022-04-12 17:39:00|597.72|595.32|598.05|595.65|598.16|595.76|597.72|595.32|0
1649785150000|2022-04-12 17:39:10|598.38|595.98|599.04|596.64|599.04|596.64|598.38|595.98|0
1649785160000|2022-04-12 17:39:20|598.38|595.98|598.6|596.2|598.6|596.2|598.27|595.87|0
1649785170000|2022-04-12 17:39:30|598.82|596.42|599.26|596.86|599.26|596.86|598.82|596.42|0
1649785180000|2022-04-12 17:39:40|599.04|596.64|599.26|596.86|599.49|597.09|599.04|596.64|0
1649785190000|2022-04-12 17:39:50|599.49|597.09|599.26|596.86|599.49|597.09|599.26|596.86|0
1649785200000|2022-04-12 17:40:00|599.04|596.64|599.26|596.86|599.71|597.31|599.04|596.64|0
1649785210000|2022-04-12 17:40:10|599.16|596.76|599.04|596.64|599.38|596.98|599.04|596.64|0
1649785220000|2022-04-12 17:40:20|598.94|596.54|598.72|596.32|598.94|596.54|598.72|596.32|0
1649785230000|2022-04-12 17:40:30|598.82|596.42|598.82|596.42|599.04|596.64|598.82|596.42|0
1649785240000|2022-04-12 17:40:40|598.38|595.98|599.38|596.98|599.38|596.98|598.38|595.98|0
1649785250000|2022-04-12 17:40:50|599.26|596.86|599.93|597.53|600.37|597.97|599.26|596.86|0
1649785260000|2022-04-12 17:41:00|601.04|598.64|601.04|598.64|601.04|598.64|600.81|598.41|0
1649785270000|2022-04-12 17:41:10|601.26|598.86|601.26|598.86|601.48|599.08|601.26|598.86|0
1649785280000|2022-04-12 17:41:20|601.7|599.3|600.81|598.41|601.7|599.3|600.81|598.41|0
1649785290000|2022-04-12 17:41:30|601.04|598.64|600.15|597.75|601.04|598.64|600.15|597.75|0
1649785300000|2022-04-12 17:41:40|599.71|597.31|599.71|597.31|599.93|597.53|599.71|597.31|0
1649785310000|2022-04-12 17:41:50|599.49|597.09|599.93|597.53|599.93|597.53|599.49|597.09|0
1649785320000|2022-04-12 17:42:00|600.59|598.19|601.04|598.64|601.04|598.64|600.59|598.19|0
1649785330000|2022-04-12 17:42:10|601.26|598.86|601.37|598.97|601.37|598.97|601.04|598.64|0
1649785340000|2022-04-12 17:42:20|601.48|599.08|601.15|598.75|601.48|599.08|601.15|598.75|0
1649785350000|2022-04-12 17:42:30|601.26|598.86|601.7|599.3|601.7|599.3|601.26|598.86|0
1649785360000|2022-04-12 17:42:40|601.48|599.08|601.92|599.52|602.14|599.74|601.48|599.08|0
1649785370000|2022-04-12 17:42:50|602.36|599.96|602.48|600.08|602.48|600.08|602.36|599.96|0
1649785380000|2022-04-12 17:43:00|602.59|600.19|601.92|599.52|602.59|600.19|601.92|599.52|0
1649785390000|2022-04-12 17:43:10|602.14|599.74|602.59|600.19|602.59|600.19|602.14|599.74|0
1649785400000|2022-04-12 17:43:20|602.81|600.41|603.47|601.07|603.47|601.07|602.81|600.41|0
1649785410000|2022-04-12 17:43:30|603.25|600.85|603.25|600.85|603.47|601.07|603.25|600.85|0
1649785420000|2022-04-12 17:43:40|603.03|600.63|603.03|600.63|603.03|600.63|603.03|600.63|0
1649785430000|2022-04-12 17:43:50|603.47|601.07|603.7|601.3|603.7|601.3|603.47|601.07|0
1649785440000|2022-04-12 17:44:00|603.47|601.07|603.03|600.63|603.47|601.07|603.03|600.63|0
1649785450000|2022-04-12 17:44:10|603.25|600.85|603.7|601.3|603.7|601.3|603.25|600.85|0
1649785460000|2022-04-12 17:44:20|604.14|601.74|604.14|601.74|604.14|601.74|603.92|601.52|0
1649785470000|2022-04-12 17:44:30|604.36|601.96|604.58|602.18|604.8|602.4|604.36|601.96|0
1649785480000|2022-04-12 17:44:40|604.8|602.4|604.36|601.96|604.8|602.4|604.14|601.74|0
1649785490000|2022-04-12 17:44:50|604.25|601.85|604.36|601.96|604.36|601.96|604.14|601.74|0
1649785500000|2022-04-12 17:45:00|604.58|602.18|604.58|602.18|604.8|602.4|604.58|602.18|0
1649785510000|2022-04-12 17:45:10|604.7|602.3|604.8|602.4|604.8|602.4|604.7|602.3|0
1649785520000|2022-04-12 17:45:20|604.58|602.18|603.7|601.3|604.58|602.18|603.7|601.3|0
1649785530000|2022-04-12 17:45:30|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1649785540000|2022-04-12 17:45:40|604.8|602.4|604.8|602.4|605.03|602.63|604.8|602.4|0
1649785550000|2022-04-12 17:45:50|605.47|603.07|605.25|602.85|605.47|603.07|605.25|602.85|0
1649785560000|2022-04-12 17:46:00|605.03|602.63|605.03|602.63|605.25|602.85|605.03|602.63|0
1649785570000|2022-04-12 17:46:10|604.8|602.4|605.69|603.29|605.69|603.29|604.8|602.4|0
1649785580000|2022-04-12 17:46:20|606.36|603.96|606.14|603.74|606.36|603.96|605.69|603.29|0
1649785590000|2022-04-12 17:46:30|606.36|603.96|607.14|604.74|607.14|604.74|606.36|603.96|0
1649785600000|2022-04-12 17:46:40|607.92|605.52|607.25|604.85|607.92|605.52|607.25|604.85|0
1649785610000|2022-04-12 17:46:50|607.47|605.07|607.47|605.07|607.69|605.29|607.47|605.07|0
1649785620000|2022-04-12 17:47:00|607.25|604.85|607.03|604.63|607.47|605.07|606.8|604.4|0
1649785630000|2022-04-12 17:47:10|607.25|604.85|607.69|605.29|607.69|605.29|607.25|604.85|0
1649785640000|2022-04-12 17:47:20|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1649785650000|2022-04-12 17:47:30|607.69|605.29|607.25|604.85|607.69|605.29|607.25|604.85|0
1649785660000|2022-04-12 17:47:40|607.03|604.63|607.59|605.19|607.69|605.29|607.03|604.63|0
1649785670000|2022-04-12 17:47:50|607.47|605.07|607.25|604.85|607.47|605.07|607.14|604.74|0
1649785680000|2022-04-12 17:48:00|607.47|605.07|607.47|605.07|607.47|605.07|607.47|605.07|0
1649785690000|2022-04-12 17:48:10|607.25|604.85|607.03|604.63|607.25|604.85|607.03|604.63|0
1649785700000|2022-04-12 17:48:20|607.25|604.85|606.8|604.4|607.25|604.85|606.8|604.4|0
1649785710000|2022-04-12 17:48:30|607.03|604.63|606.36|603.96|607.03|604.63|606.36|603.96|0
1649785720000|2022-04-12 17:48:40|606.25|603.85|605.69|603.29|606.25|603.85|605.69|603.29|0
1649785730000|2022-04-12 17:48:50|605.91|603.51|606.14|603.74|606.14|603.74|605.69|603.29|0
1649785740000|2022-04-12 17:49:00|607.03|604.63|606.92|604.52|607.25|604.85|606.92|604.52|0
1649785750000|2022-04-12 17:49:10|607.03|604.63|606.36|603.96|607.03|604.63|606.36|603.96|0
1649785760000|2022-04-12 17:49:20|606.58|604.18|606.8|604.4|606.8|604.4|606.58|604.18|0
1649785770000|2022-04-12 17:49:30|606.58|604.18|606.58|604.18|606.8|604.4|606.58|604.18|0
1649785780000|2022-04-12 17:49:40|606.47|604.07|606.92|604.52|606.92|604.52|606.47|604.07|0
1649785790000|2022-04-12 17:49:50|606.8|604.4|606.36|603.96|606.8|604.4|606.36|603.96|0
1649785800000|2022-04-12 17:50:00|606.58|604.18|606.8|604.4|606.8|604.4|606.58|604.18|0
1649785810000|2022-04-12 17:50:10|607.25|604.85|607.91|605.51|607.91|605.51|607.25|604.85|0
1649785820000|2022-04-12 17:50:20|607.69|605.29|607.03|604.63|607.69|605.29|607.03|604.63|0
1649785830000|2022-04-12 17:50:30|606.8|604.4|606.8|604.4|606.8|604.4|606.8|604.4|0
1649785840000|2022-04-12 17:50:40|608.14|605.74|608.14|605.74|608.14|605.74|607.69|605.29|0
1649785850000|2022-04-12 17:50:50|607.69|605.29|608.14|605.74|608.36|605.96|607.69|605.29|0
1649785860000|2022-04-12 17:51:00|608.36|605.96|608.8|606.4|608.8|606.4|608.36|605.96|0
1649785870000|2022-04-12 17:51:10|609.03|606.63|609.47|607.07|609.47|607.07|609.03|606.63|0
1649785880000|2022-04-12 17:51:20|609.25|606.85|609.25|606.85|609.25|606.85|609.14|606.74|0
1649785890000|2022-04-12 17:51:30|609.92|607.52|610.14|607.74|610.81|608.41|609.92|607.52|0
1649785900000|2022-04-12 17:51:40|610.36|607.96|610.81|608.41|610.81|608.41|610.36|607.96|0
1649785910000|2022-04-12 17:51:50|611.03|608.63|610.81|608.41|611.03|608.63|610.81|608.41|0
1649785920000|2022-04-12 17:52:00|610.92|608.52|610.59|608.19|611.15|608.75|610.59|608.19|0
1649785930000|2022-04-12 17:52:10|610.36|607.96|610.36|607.96|610.59|608.19|610.36|607.96|0
1649785940000|2022-04-12 17:52:20|610.59|608.19|610.36|607.96|610.81|608.41|610.36|607.96|0
1649785950000|2022-04-12 17:52:30|610.81|608.41|610.36|607.96|610.81|608.41|610.36|607.96|0
1649785960000|2022-04-12 17:52:40|610.59|608.19|611.25|608.85|611.25|608.85|610.59|608.19|0
1649785970000|2022-04-12 17:52:50|611.03|608.63|610.26|607.86|611.03|608.63|610.26|607.86|0
1649785980000|2022-04-12 17:53:00|610.7|608.3|610.81|608.41|610.81|608.41|610.36|607.96|0
1649785990000|2022-04-12 17:53:10|610.59|608.19|610.81|608.41|611.25|608.85|610.59|608.19|0
1649786000000|2022-04-12 17:53:20|611.25|608.85|610.58|608.18|611.25|608.85|610.58|608.18|0
1649786010000|2022-04-12 17:53:30|610.81|608.41|611.25|608.85|611.25|608.85|610.81|608.41|0
1649786020000|2022-04-12 17:53:40|611.48|609.08|611.7|609.3|611.7|609.3|611.48|609.08|0
1649786030000|2022-04-12 17:53:50|611.48|609.08|612.14|609.74|612.14|609.74|611.48|609.08|0
1649786040000|2022-04-12 17:54:00|612.26|609.86|611.92|609.52|612.26|609.86|611.92|609.52|0
1649786050000|2022-04-12 17:54:10|611.7|609.3|612.14|609.74|612.37|609.97|611.7|609.3|0
1649786060000|2022-04-12 17:54:20|612.37|609.97|612.37|609.97|612.59|610.19|612.37|609.97|0
1649786070000|2022-04-12 17:54:30|612.59|610.19|612.59|610.19|612.59|610.19|612.59|610.19|0
1649786080000|2022-04-12 17:54:40|612.37|609.97|611.7|609.3|612.37|609.97|611.7|609.3|0
1649786090000|2022-04-12 17:54:50|611.92|609.52|611.7|609.3|611.92|609.52|611.7|609.3|0
1649786100000|2022-04-12 17:55:00|611.92|609.52|612.37|609.97|612.37|609.97|611.92|609.52|0
1649786110000|2022-04-12 17:55:10|612.59|610.19|613.48|611.08|613.48|611.08|612.59|610.19|0
1649786120000|2022-04-12 17:55:20|613.71|611.31|615.04|612.64|615.04|612.64|613.71|611.31|0
1649786130000|2022-04-12 17:55:30|614.37|611.97|614.15|611.75|614.6|612.2|614.15|611.75|0
1649786140000|2022-04-12 17:55:40|613.48|611.08|613.26|610.86|613.48|611.08|613.26|610.86|0
1649786150000|2022-04-12 17:55:50|613.48|611.08|614.37|611.97|614.37|611.97|613.48|611.08|0
1649786160000|2022-04-12 17:56:00|614.6|612.2|613.93|611.53|614.6|612.2|613.71|611.31|0
1649786170000|2022-04-12 17:56:10|613.48|611.08|614.6|612.2|614.6|612.2|613.48|611.08|0
1649786180000|2022-04-12 17:56:20|614.37|611.97|614.6|612.2|614.82|612.42|614.37|611.97|0
1649786190000|2022-04-12 17:56:30|613.93|611.53|613.93|611.53|613.93|611.53|613.71|611.31|0
1649786200000|2022-04-12 17:56:40|613.71|611.31|614.15|611.75|614.15|611.75|613.71|611.31|0
1649786220000|2022-04-12 17:57:00|614.37|611.97|614.82|612.42|614.82|612.42|614.37|611.97|0
1649786230000|2022-04-12 17:57:10|614.6|612.2|614.82|612.42|614.82|612.42|614.6|612.2|0
1649786240000|2022-04-12 17:57:20|615.04|612.64|615.27|612.87|615.27|612.87|614.82|612.42|0
1649786250000|2022-04-12 17:57:30|614.82|612.42|615.04|612.64|615.04|612.64|614.6|612.2|0
1649786260000|2022-04-12 17:57:40|615.27|612.87|615.49|613.09|615.49|613.09|615.27|612.87|0
1649786270000|2022-04-12 17:57:50|615.27|612.87|615.49|613.09|615.49|613.09|615.27|612.87|0
1649786280000|2022-04-12 17:58:00|615.27|612.87|614.82|612.42|615.49|613.09|614.82|612.42|0
1649786290000|2022-04-12 17:58:10|615.49|613.09|615.71|613.31|615.71|613.31|615.49|613.09|0
1649786300000|2022-04-12 17:58:20|615.49|613.09|614.82|612.42|615.49|613.09|614.82|612.42|0
1649786310000|2022-04-12 17:58:30|614.6|612.2|614.82|612.42|615.04|612.64|614.6|612.2|0
1649786320000|2022-04-12 17:58:40|614.37|611.97|614.6|612.2|614.82|612.42|614.37|611.97|0
1649786330000|2022-04-12 17:58:50|615.27|612.87|614.82|612.42|615.27|612.87|614.6|612.2|0
1649786340000|2022-04-12 17:59:00|614.6|612.2|615.61|613.21|615.61|613.21|614.23|611.83|0
1649786350000|2022-04-12 17:59:10|615.83|613.43|615.61|613.21|615.83|613.43|615.61|613.21|0
1649786360000|2022-04-12 17:59:20|615.39|612.99|615.71|613.31|615.71|613.31|615.39|612.99|0
1649786370000|2022-04-12 17:59:30|615.49|613.09|615.27|612.87|615.49|613.09|614.83|612.43|0
1649786380000|2022-04-12 17:59:40|615.71|613.31|616.16|613.76|616.38|613.98|615.71|613.31|0
1649786390000|2022-04-12 17:59:50|615.94|613.54|615.49|613.09|615.94|613.54|615.49|613.09|0
1649786400000|2022-04-12 18:00:00|615.27|612.87|615.49|613.09|615.94|613.54|615.27|612.87|0
1649786410000|2022-04-12 18:00:10|616.6|614.2|616.38|613.98|616.6|614.2|616.16|613.76|0
1649786420000|2022-04-12 18:00:20|616.82|614.42|616.82|614.42|617.05|614.65|616.6|614.2|0
1649786430000|2022-04-12 18:00:30|617.27|614.87|617.05|614.65|617.27|614.87|617.05|614.65|0
1649786440000|2022-04-12 18:00:40|617.16|614.76|617.61|615.21|618.16|615.76|617.16|614.76|0
1649786450000|2022-04-12 18:00:50|617.27|614.87|617.27|614.87|617.27|614.87|616.82|614.42|0
1649786460000|2022-04-12 18:01:00|616.82|614.42|617.05|614.65|617.05|614.65|616.82|614.42|0
1649786470000|2022-04-12 18:01:10|617.71|615.31|618.82|616.42|618.82|616.42|617.71|615.31|0
1649786480000|2022-04-12 18:01:20|618.6|616.2|617.71|615.31|618.6|616.2|617.71|615.31|0
1649786490000|2022-04-12 18:01:30|617.49|615.09|617.27|614.87|617.49|615.09|617.05|614.65|0
1649786500000|2022-04-12 18:01:40|617.49|615.09|617.27|614.87|617.49|615.09|617.27|614.87|0
1649786510000|2022-04-12 18:01:50|617.49|615.09|617.49|615.09|617.71|615.31|617.49|615.09|0
1649786520000|2022-04-12 18:02:00|617.71|615.31|617.93|615.53|618.27|615.87|617.71|615.31|0
1649786530000|2022-04-12 18:02:10|617.49|615.09|617.93|615.53|617.93|615.53|617.49|615.09|0
1649786540000|2022-04-12 18:02:20|617.71|615.31|616.16|613.76|617.71|615.31|616.16|613.76|0
1649786550000|2022-04-12 18:02:30|616.6|614.2|616.6|614.2|616.6|614.2|616.38|613.98|0
1649786560000|2022-04-12 18:02:40|617.04|614.64|616.82|614.42|617.04|614.64|616.6|614.2|0
1649786570000|2022-04-12 18:02:50|617.04|614.64|616.72|614.32|617.04|614.64|616.72|614.32|0
1649786580000|2022-04-12 18:03:00|616.16|613.76|616.38|613.98|616.38|613.98|616.16|613.76|0
1649786590000|2022-04-12 18:03:10|616.16|613.76|616.16|613.76|616.16|613.76|616.05|613.65|0
1649786600000|2022-04-12 18:03:20|615.93|613.53|615.27|612.87|615.93|613.53|615.27|612.87|0
1649786610000|2022-04-12 18:03:30|615.05|612.65|614.82|612.42|615.05|612.65|614.82|612.42|0
1649786620000|2022-04-12 18:03:40|615.05|612.65|615.05|612.65|615.27|612.87|615.05|612.65|0
1649786630000|2022-04-12 18:03:50|614.82|612.42|615.16|612.76|615.49|613.09|614.82|612.42|0
1649786640000|2022-04-12 18:04:00|615.05|612.65|614.82|612.42|615.27|612.87|614.82|612.42|0
1649786650000|2022-04-12 18:04:10|614.72|612.32|614.16|611.76|614.82|612.42|614.16|611.76|0
1649786660000|2022-04-12 18:04:20|613.94|611.54|613.94|611.54|613.94|611.54|613.49|611.09|0
1649786670000|2022-04-12 18:04:30|613.72|611.32|613.49|611.09|613.94|611.54|613.49|611.09|0
1649786680000|2022-04-12 18:04:40|613.72|611.32|613.05|610.65|613.72|611.32|613.05|610.65|0
1649786690000|2022-04-12 18:04:50|612.61|610.21|612.39|609.99|612.61|610.21|612.16|609.76|0
1649786700000|2022-04-12 18:05:00|612.83|610.43|612.39|609.99|613.05|610.65|612.39|609.99|0
1649786710000|2022-04-12 18:05:10|612.83|610.43|613.27|610.87|613.49|611.09|612.83|610.43|0
1649786720000|2022-04-12 18:05:20|612.83|610.43|612.83|610.43|612.94|610.54|612.61|610.21|0
1649786730000|2022-04-12 18:05:30|612.61|610.21|612.16|609.76|612.61|610.21|612.16|609.76|0
1649786740000|2022-04-12 18:05:40|611.94|609.54|610.84|608.44|611.94|609.54|610.84|608.44|0
1649786750000|2022-04-12 18:05:50|610.17|607.77|610.84|608.44|610.84|608.44|610.17|607.77|0
1649786760000|2022-04-12 18:06:00|611.5|609.1|610.61|608.21|611.5|609.1|610.61|608.21|0
1649786770000|2022-04-12 18:06:10|610.29|607.89|609.95|607.55|610.39|607.99|609.95|607.55|0
1649786780000|2022-04-12 18:06:20|610.17|607.77|610.17|607.77|610.17|607.77|609.95|607.55|0
1649786790000|2022-04-12 18:06:30|610.39|607.99|610.39|607.99|610.39|607.99|610.39|607.99|0
1649786800000|2022-04-12 18:06:40|610.17|607.77|609.73|607.33|610.17|607.77|609.73|607.33|0
1649786810000|2022-04-12 18:06:50|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1649786820000|2022-04-12 18:07:00|610.17|607.77|610.73|608.33|610.73|608.33|609.73|607.33|0
1649786830000|2022-04-12 18:07:10|610.61|608.21|609.51|607.11|610.61|608.21|609.51|607.11|0
1649786840000|2022-04-12 18:07:20|610.17|607.77|609.73|607.33|610.39|607.99|609.73|607.33|0
1649786850000|2022-04-12 18:07:30|609.51|607.11|609.73|607.33|609.73|607.33|609.29|606.89|0
1649786860000|2022-04-12 18:07:40|610.17|607.77|609.51|607.11|610.39|607.99|609.51|607.11|0
1649786870000|2022-04-12 18:07:50|609.29|606.89|609.73|607.33|609.73|607.33|609.29|606.89|0
1649786880000|2022-04-12 18:08:00|609.51|607.11|609.29|606.89|609.51|607.11|609.29|606.89|0
1649786890000|2022-04-12 18:08:10|609.06|606.66|609.29|606.89|609.29|606.89|609.06|606.66|0
1649786900000|2022-04-12 18:08:20|609.4|607|610.17|607.77|610.17|607.77|609.4|607|0
1649786910000|2022-04-12 18:08:30|609.95|607.55|609.73|607.33|609.95|607.55|609.73|607.33|0
1649786920000|2022-04-12 18:08:40|609.95|607.55|610.61|608.21|610.61|608.21|609.95|607.55|0
1649786930000|2022-04-12 18:08:50|610.73|608.33|611.06|608.66|611.06|608.66|610.73|608.33|0
1649786940000|2022-04-12 18:09:00|611.28|608.88|611.61|609.21|611.61|609.21|611.28|608.88|0
1649786950000|2022-04-12 18:09:10|611.72|609.32|611.94|609.54|611.94|609.54|611.72|609.32|0
1649786960000|2022-04-12 18:09:20|613.49|611.09|612.83|610.43|613.49|611.09|612.61|610.21|0
1649786970000|2022-04-12 18:09:30|612.38|609.98|611.94|609.54|612.61|610.21|611.94|609.54|0
1649786980000|2022-04-12 18:09:40|611.84|609.44|611.72|609.32|611.84|609.44|611.5|609.1|0
1649786990000|2022-04-12 18:09:50|611.94|609.54|611.94|609.54|611.94|609.54|611.94|609.54|0
1649787000000|2022-04-12 18:10:00|612.16|609.76|612.38|609.98|612.38|609.98|612.16|609.76|0
1649787010000|2022-04-12 18:10:10|612.16|609.76|612.83|610.43|612.83|610.43|612.16|609.76|0
1649787020000|2022-04-12 18:10:20|613.27|610.87|613.49|611.09|613.49|611.09|613.27|610.87|0
1649787030000|2022-04-12 18:10:30|613.05|610.65|613.16|610.76|613.16|610.76|613.05|610.65|0
1649787040000|2022-04-12 18:10:40|613.05|610.65|613.71|611.31|613.71|611.31|613.05|610.65|0
1649787050000|2022-04-12 18:10:50|613.94|611.54|614.16|611.76|614.16|611.76|613.94|611.54|0
1649787060000|2022-04-12 18:11:00|613.49|611.09|613.94|611.54|614.16|611.76|613.49|611.09|0
1649787070000|2022-04-12 18:11:10|614.27|611.87|614.6|612.2|614.6|612.2|614.27|611.87|0
1649787080000|2022-04-12 18:11:20|614.38|611.98|614.38|611.98|614.38|611.98|614.27|611.87|0
1649787090000|2022-04-12 18:11:30|614.5|612.1|614.38|611.98|614.5|612.1|614.38|611.98|0
1649787100000|2022-04-12 18:11:40|613.71|611.31|613.71|611.31|613.71|611.31|613.49|611.09|0
1649787110000|2022-04-12 18:11:50|613.83|611.43|614.16|611.76|614.16|611.76|613.71|611.31|0
1649787120000|2022-04-12 18:12:00|614.38|611.98|614.6|612.2|614.6|612.2|614.38|611.98|0
1649787130000|2022-04-12 18:12:10|614.38|611.98|614.82|612.42|614.82|612.42|614.16|611.76|0
1649787140000|2022-04-12 18:12:20|615.27|612.87|614.6|612.2|615.27|612.87|614.6|612.2|0
1649787150000|2022-04-12 18:12:30|614.72|612.32|614.49|612.09|614.82|612.42|614.49|612.09|0
1649787160000|2022-04-12 18:12:40|614.6|612.2|615.05|612.65|615.05|612.65|614.6|612.2|0
1649787170000|2022-04-12 18:12:50|614.82|612.42|615.49|613.09|615.71|613.31|614.82|612.42|0
1649787180000|2022-04-12 18:13:00|615.71|613.31|616.15|613.75|616.15|613.75|615.49|613.09|0
1649787190000|2022-04-12 18:13:10|615.93|613.53|616.6|614.2|616.6|614.2|615.93|613.53|0
1649787200000|2022-04-12 18:13:20|616.38|613.98|616.38|613.98|616.82|614.42|616.38|613.98|0
1649787210000|2022-04-12 18:13:30|616.6|614.2|616.6|614.2|616.6|614.2|616.38|613.98|0
1649787220000|2022-04-12 18:13:40|616.38|613.98|615.71|613.31|616.38|613.98|615.71|613.31|0
1649787230000|2022-04-12 18:13:50|615.49|613.09|615.71|613.31|615.71|613.31|615.49|613.09|0
1649787240000|2022-04-12 18:14:00|616.82|614.42|616.82|614.42|616.82|614.42|616.82|614.42|0
1649787250000|2022-04-12 18:14:10|617.04|614.64|616.6|614.2|617.04|614.64|616.15|613.75|0
1649787260000|2022-04-12 18:14:20|616.82|614.42|616.82|614.42|616.82|614.42|616.82|614.42|0
1649787270000|2022-04-12 18:14:30|616.6|614.2|617.93|615.53|617.93|615.53|616.6|614.2|0
1649787280000|2022-04-12 18:14:40|617.82|615.42|618.38|615.98|618.38|615.98|617.82|615.42|0
1649787290000|2022-04-12 18:14:50|618.6|616.2|619.04|616.64|619.04|616.64|618.6|616.2|0
1649787300000|2022-04-12 18:15:00|619.27|616.87|619.49|617.09|619.49|617.09|619.27|616.87|0
1649787310000|2022-04-12 18:15:10|619.93|617.53|620.05|617.65|620.16|617.76|619.93|617.53|0
1649787320000|2022-04-12 18:15:20|619.71|617.31|619.93|617.53|619.93|617.53|619.27|616.87|0
1649787330000|2022-04-12 18:15:30|620.6|618.2|620.6|618.2|620.6|618.2|620.16|617.76|0
1649787340000|2022-04-12 18:15:40|620.82|618.42|620.6|618.2|620.82|618.42|620.6|618.2|0
1649787350000|2022-04-12 18:15:50|620.82|618.42|621.71|619.31|621.71|619.31|620.82|618.42|0
1649787360000|2022-04-12 18:16:00|621.49|619.09|621.71|619.31|621.71|619.31|621.49|619.09|0
1649787370000|2022-04-12 18:16:10|622.16|619.76|622.83|620.43|622.83|620.43|622.16|619.76|0
1649787380000|2022-04-12 18:16:20|622.38|619.98|622.6|620.2|622.6|620.2|622.38|619.98|0
1649787390000|2022-04-12 18:16:30|621.94|619.54|622.38|619.98|622.38|619.98|621.94|619.54|0
1649787400000|2022-04-12 18:16:40|622.16|619.76|621.94|619.54|622.16|619.76|621.94|619.54|0
1649787410000|2022-04-12 18:16:50|622.16|619.76|621.27|618.87|622.16|619.76|621.27|618.87|0
1649787420000|2022-04-12 18:17:00|622.36|619.96|622.36|619.96|622.8|620.4|622.36|619.96|0
1649787430000|2022-04-12 18:17:10|622.14|619.74|622.14|619.74|622.36|619.96|622.14|619.74|0
1649787440000|2022-04-12 18:17:20|621.69|619.29|621.69|619.29|621.81|619.41|621.69|619.29|0
1649787450000|2022-04-12 18:17:30|622.14|619.74|623.14|620.74|623.14|620.74|622.14|619.74|0
1649787460000|2022-04-12 18:17:40|623.03|620.63|622.8|620.4|623.36|620.96|622.8|620.4|0
1649787470000|2022-04-12 18:17:50|622.92|620.52|623.03|620.63|623.25|620.85|622.92|620.52|0
1649787480000|2022-04-12 18:18:00|624.14|621.74|624.58|622.18|624.58|622.18|624.14|621.74|0
1649787490000|2022-04-12 18:18:10|624.36|621.96|624.8|622.4|624.8|622.4|624.36|621.96|0
1649787500000|2022-04-12 18:18:20|625.02|622.62|624.8|622.4|625.02|622.62|624.58|622.18|0
1649787510000|2022-04-12 18:18:30|624.36|621.96|624.7|622.3|624.7|622.3|624.36|621.96|0
1649787520000|2022-04-12 18:18:40|624.8|622.4|624.58|622.18|625.02|622.62|624.58|622.18|0
1649787530000|2022-04-12 18:18:50|623.91|621.51|623.69|621.29|623.91|621.51|623.47|621.07|0
1649787540000|2022-04-12 18:19:00|623.47|621.07|624.14|621.74|624.58|622.18|623.47|621.07|0
1649787550000|2022-04-12 18:19:10|624.36|621.96|624.36|621.96|624.58|622.18|624.36|621.96|0
1649787560000|2022-04-12 18:19:20|624.8|622.4|625.02|622.62|625.02|622.62|624.8|622.4|0
1649787570000|2022-04-12 18:19:30|624.14|621.74|624.36|621.96|624.58|622.18|624.14|621.74|0
1649787580000|2022-04-12 18:19:40|624.14|621.74|623.69|621.29|624.14|621.74|623.69|621.29|0
1649787590000|2022-04-12 18:19:50|623.47|621.07|623.91|621.51|623.91|621.51|623.47|621.07|0
1649787600000|2022-04-12 18:20:00|624.36|621.96|624.14|621.74|624.36|621.96|623.91|621.51|0
1649787610000|2022-04-12 18:20:10|624.36|621.96|624.36|621.96|624.36|621.96|624.14|621.74|0
1649787620000|2022-04-12 18:20:20|624.14|621.74|623.03|620.63|624.14|621.74|623.03|620.63|0
1649787630000|2022-04-12 18:20:30|622.36|619.96|622.58|620.18|622.8|620.4|622.36|619.96|0
1649787640000|2022-04-12 18:20:40|623.03|620.63|622.36|619.96|623.03|620.63|622.36|619.96|0
1649787650000|2022-04-12 18:20:50|621.69|619.29|621.37|618.97|621.69|619.29|621.25|618.85|0
1649787660000|2022-04-12 18:21:00|621.25|618.85|621.69|619.29|621.69|619.29|621.25|618.85|0
1649787670000|2022-04-12 18:21:10|621.03|618.63|621.69|619.29|621.92|619.52|621.03|618.63|0
1649787680000|2022-04-12 18:21:20|621.47|619.07|621.47|619.07|621.47|619.07|621.47|619.07|0
1649787690000|2022-04-12 18:21:30|621.81|619.41|622.8|620.4|622.8|620.4|621.81|619.41|0
1649787700000|2022-04-12 18:21:40|623.25|620.85|623.02|620.62|623.25|620.85|623.02|620.62|0
1649787710000|2022-04-12 18:21:50|622.58|620.18|623.25|620.85|623.25|620.85|622.58|620.18|0
1649787720000|2022-04-12 18:22:00|622.58|620.18|623.02|620.62|623.02|620.62|622.58|620.18|0
1649787730000|2022-04-12 18:22:10|622.8|620.4|622.92|620.52|622.92|620.52|622.36|619.96|0
1649787740000|2022-04-12 18:22:20|622.58|620.18|622.36|619.96|622.8|620.4|622.36|619.96|0
1649787750000|2022-04-12 18:22:30|622.7|620.3|622.92|620.52|622.92|620.52|622.7|620.3|0
1649787760000|2022-04-12 18:22:40|622.58|620.18|623.47|621.07|623.47|621.07|622.58|620.18|0
1649787770000|2022-04-12 18:22:50|623.69|621.29|624.13|621.73|624.13|621.73|623.47|621.07|0
1649787780000|2022-04-12 18:23:00|624.36|621.96|624.13|621.73|624.36|621.96|623.69|621.29|0
1649787790000|2022-04-12 18:23:10|623.69|621.29|623.91|621.51|623.91|621.51|623.69|621.29|0
1649787800000|2022-04-12 18:23:20|624.13|621.73|624.13|621.73|624.13|621.73|623.91|621.51|0
1649787810000|2022-04-12 18:23:30|624.36|621.96|624.36|621.96|624.36|621.96|624.36|621.96|0
1649787820000|2022-04-12 18:23:40|624.58|622.18|624.58|622.18|624.58|622.18|624.58|622.18|0
1649787830000|2022-04-12 18:23:50|624.8|622.4|625.02|622.62|625.02|622.62|624.8|622.4|0
1649787840000|2022-04-12 18:24:00|625.24|622.84|625.02|622.62|625.24|622.84|625.02|622.62|0
1649787850000|2022-04-12 18:24:10|624.13|621.73|623.91|621.51|624.13|621.73|623.69|621.29|0
1649787860000|2022-04-12 18:24:20|623.69|621.29|624.8|622.4|624.8|622.4|623.69|621.29|0
1649787870000|2022-04-12 18:24:30|623.91|621.51|623.69|621.29|623.91|621.51|623.47|621.07|0
1649787880000|2022-04-12 18:24:40|624.58|622.18|624.58|622.18|624.58|622.18|624.58|622.18|0
1649787890000|2022-04-12 18:24:50|624.8|622.4|624.8|622.4|624.8|622.4|624.58|622.18|0
1649787900000|2022-04-12 18:25:00|625.24|622.84|625.47|623.07|625.47|623.07|624.8|622.4|0
1649787910000|2022-04-12 18:25:10|625.24|622.84|625.02|622.62|625.24|622.84|625.02|622.62|0
1649787920000|2022-04-12 18:25:20|624.69|622.29|625.02|622.62|625.24|622.84|624.69|622.29|0
1649787930000|2022-04-12 18:25:30|624.8|622.4|624.47|622.07|624.8|622.4|624.47|622.07|0
1649787940000|2022-04-12 18:25:40|624.36|621.96|623.58|621.18|624.36|621.96|623.58|621.18|0
1649787950000|2022-04-12 18:25:50|623.69|621.29|624.36|621.96|624.36|621.96|623.69|621.29|0
1649787960000|2022-04-12 18:26:00|624.8|622.4|624.36|621.96|624.8|622.4|624.13|621.73|0
1649787970000|2022-04-12 18:26:10|623.69|621.29|624.13|621.73|624.13|621.73|623.69|621.29|0
1649787980000|2022-04-12 18:26:20|624.36|621.96|624.13|621.73|624.36|621.96|624.13|621.73|0
1649787990000|2022-04-12 18:26:30|623.91|621.51|624.58|622.18|624.58|622.18|623.91|621.51|0
1649788000000|2022-04-12 18:26:40|624.36|621.96|624.36|621.96|624.36|621.96|624.13|621.73|0
1649788010000|2022-04-12 18:26:50|624.13|621.73|623.69|621.29|624.13|621.73|623.69|621.29|0
1649788020000|2022-04-12 18:27:00|624.36|621.96|623.91|621.51|624.36|621.96|623.69|621.29|0
1649788030000|2022-04-12 18:27:10|624.13|621.73|624.58|622.18|624.58|622.18|624.13|621.73|0
1649788040000|2022-04-12 18:27:20|625.02|622.62|624.58|622.18|625.02|622.62|624.58|622.18|0
1649788050000|2022-04-12 18:27:30|624.8|622.4|623.91|621.51|624.8|622.4|623.91|621.51|0
1649788060000|2022-04-12 18:27:40|624.25|621.85|624.25|621.85|624.25|621.85|624.13|621.73|0
1649788070000|2022-04-12 18:27:50|623.91|621.51|623.47|621.07|623.91|621.51|623.47|621.07|0
1649788080000|2022-04-12 18:28:00|623.69|621.29|623.91|621.51|623.91|621.51|623.69|621.29|0
1649788090000|2022-04-12 18:28:10|624.36|621.96|623.91|621.51|624.36|621.96|623.91|621.51|0
1649788100000|2022-04-12 18:28:20|623.69|621.29|623.91|621.51|623.91|621.51|623.47|621.07|0
1649788110000|2022-04-12 18:28:30|623.69|621.29|624.13|621.73|624.13|621.73|623.69|621.29|0
1649788120000|2022-04-12 18:28:40|623.91|621.51|624.69|622.29|624.69|622.29|623.91|621.51|0
1649788130000|2022-04-12 18:28:50|624.8|622.4|624.25|621.85|624.8|622.4|624.13|621.73|0
1649788140000|2022-04-12 18:29:00|624.36|621.96|624.58|622.18|624.69|622.29|624.36|621.96|0
1649788150000|2022-04-12 18:29:10|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1649788160000|2022-04-12 18:29:20|624.8|622.4|625.47|623.07|625.47|623.07|624.8|622.4|0
1649788170000|2022-04-12 18:29:30|625.69|623.29|626.13|623.73|626.13|623.73|625.69|623.29|0
1649788180000|2022-04-12 18:29:40|625.91|623.51|626.58|624.18|626.58|624.18|625.91|623.51|0
1649788190000|2022-04-12 18:29:50|626.25|623.85|626.25|623.85|626.25|623.85|626.25|623.85|0
1649788200000|2022-04-12 18:30:00|626.36|623.96|626.8|624.4|626.8|624.4|626.36|623.96|0
1649788210000|2022-04-12 18:30:10|626.13|623.73|625.91|623.51|626.35|623.95|625.91|623.51|0
1649788220000|2022-04-12 18:30:20|625.58|623.18|625.69|623.29|625.69|623.29|625.58|623.18|0
1649788230000|2022-04-12 18:30:30|626.35|623.95|626.58|624.18|626.58|624.18|626.35|623.95|0
1649788240000|2022-04-12 18:30:40|626.8|624.4|626.8|624.4|626.8|624.4|626.58|624.18|0
1649788250000|2022-04-12 18:30:50|626.58|624.18|626.8|624.4|626.8|624.4|626.58|624.18|0
1649788260000|2022-04-12 18:31:00|627.69|625.29|625.69|623.29|627.69|625.29|625.69|623.29|0
1649788270000|2022-04-12 18:31:10|625.91|623.51|625.91|623.51|625.91|623.51|625.91|623.51|0
1649788280000|2022-04-12 18:31:20|625.02|622.62|624.8|622.4|625.24|622.84|624.8|622.4|0
1649788290000|2022-04-12 18:31:30|625.14|622.74|624.8|622.4|625.14|622.74|624.8|622.4|0
1649788300000|2022-04-12 18:31:40|625.02|622.62|624.58|622.18|625.02|622.62|624.58|622.18|0
1649788310000|2022-04-12 18:31:50|625.69|623.29|625.02|622.62|625.69|623.29|625.02|622.62|0
1649788320000|2022-04-12 18:32:00|624.8|622.4|624.58|622.18|625.02|622.62|624.58|622.18|0
1649788330000|2022-04-12 18:32:10|624.69|622.29|625.47|623.07|625.47|623.07|624.69|622.29|0
1649788340000|2022-04-12 18:32:20|625.8|623.4|626.35|623.95|626.58|624.18|625.8|623.4|0
1649788350000|2022-04-12 18:32:30|626.13|623.73|627.47|625.07|627.47|625.07|626.13|623.73|0
1649788360000|2022-04-12 18:32:40|627.24|624.84|628.36|625.96|628.36|625.96|627.24|624.84|0
1649788370000|2022-04-12 18:32:50|628.58|626.18|629.02|626.62|629.36|626.96|628.58|626.18|0
1649788380000|2022-04-12 18:33:00|629.14|626.74|630.36|627.96|630.36|627.96|629.14|626.74|0
1649788390000|2022-04-12 18:33:10|630.58|628.18|630.36|627.96|630.58|628.18|630.36|627.96|0
1649788400000|2022-04-12 18:33:20|629.91|627.51|629.91|627.51|629.91|627.51|629.69|627.29|0
1649788410000|2022-04-12 18:33:30|630.36|627.96|629.69|627.29|630.36|627.96|629.69|627.29|0
1649788420000|2022-04-12 18:33:40|630.14|627.74|630.36|627.96|630.36|627.96|630.14|627.74|0
1649788430000|2022-04-12 18:33:50|630.14|627.74|630.58|628.18|630.58|628.18|630.14|627.74|0
1649788440000|2022-04-12 18:34:00|630.36|627.96|630.58|628.18|630.58|628.18|630.14|627.74|0
1649788450000|2022-04-12 18:34:10|630.81|628.41|629.91|627.51|630.81|628.41|629.69|627.29|0
1649788460000|2022-04-12 18:34:20|629.25|626.85|628.58|626.18|629.47|627.07|628.58|626.18|0
1649788470000|2022-04-12 18:34:30|628.69|626.29|627.91|625.51|628.69|626.29|627.91|625.51|0
1649788480000|2022-04-12 18:34:40|627.69|625.29|625.02|622.62|627.69|625.29|625.02|622.62|0
1649788490000|2022-04-12 18:34:50|625.91|623.51|625.47|623.07|625.91|623.51|625.47|623.07|0
1649788500000|2022-04-12 18:35:00|626.13|623.73|625.69|623.29|626.8|624.4|625.69|623.29|0
1649788510000|2022-04-12 18:35:10|626.13|623.73|627.47|625.07|627.47|625.07|626.13|623.73|0
1649788520000|2022-04-12 18:35:20|627.36|624.96|627.14|624.74|627.69|625.29|627.14|624.74|0
1649788530000|2022-04-12 18:35:30|626.8|624.4|626.35|623.95|626.8|624.4|626.35|623.95|0
1649788540000|2022-04-12 18:35:40|626.13|623.73|624.8|622.4|626.13|623.73|624.58|622.18|0
1649788550000|2022-04-12 18:35:50|624.58|622.18|623.69|621.29|624.58|622.18|623.69|621.29|0
1649788560000|2022-04-12 18:36:00|623.47|621.07|623.47|621.07|623.69|621.29|623.47|621.07|0
1649788570000|2022-04-12 18:36:10|624.13|621.73|623.69|621.29|624.13|621.73|623.47|621.07|0
1649788580000|2022-04-12 18:36:20|623.91|621.51|624.58|622.18|624.58|622.18|623.91|621.51|0
1649788590000|2022-04-12 18:36:30|624.8|622.4|624.69|622.29|624.8|622.4|624.69|622.29|0
1649788600000|2022-04-12 18:36:40|624.13|621.73|623.69|621.29|624.13|621.73|623.69|621.29|0
1649788610000|2022-04-12 18:36:50|624.13|621.73|624.13|621.73|624.13|621.73|623.91|621.51|0
1649788620000|2022-04-12 18:37:00|624.58|622.18|623.91|621.51|624.58|622.18|623.24|620.84|0
1649788630000|2022-04-12 18:37:10|623.47|621.07|622.8|620.4|623.91|621.51|622.8|620.4|0
1649788640000|2022-04-12 18:37:20|622.58|620.18|622.36|619.96|622.8|620.4|622.36|619.96|0
1649788650000|2022-04-12 18:37:30|622.58|620.18|622.58|620.18|622.58|620.18|622.13|619.73|0
1649788660000|2022-04-12 18:37:40|622.36|619.96|624.13|621.73|624.13|621.73|622.36|619.96|0
1649788670000|2022-04-12 18:37:50|623.91|621.51|624.13|621.73|624.35|621.95|623.91|621.51|0
1649788680000|2022-04-12 18:38:00|624.35|621.95|623.91|621.51|624.35|621.95|623.91|621.51|0
1649788690000|2022-04-12 18:38:10|624.8|622.4|625.02|622.62|625.02|622.62|624.8|622.4|0
1649788700000|2022-04-12 18:38:20|624.8|622.4|623.91|621.51|625.02|622.62|623.91|621.51|0
1649788710000|2022-04-12 18:38:30|624.13|621.73|624.8|622.4|624.8|622.4|624.13|621.73|0
1649788720000|2022-04-12 18:38:40|624.69|622.29|625.02|622.62|625.02|622.62|624.58|622.18|0
1649788730000|2022-04-12 18:38:50|624.35|621.95|623.91|621.51|624.35|621.95|623.69|621.29|0
1649788740000|2022-04-12 18:39:00|623.47|621.07|624.35|621.95|624.35|621.95|623.24|620.84|0
1649788750000|2022-04-12 18:39:10|624.8|622.4|624.8|622.4|625.02|622.62|624.8|622.4|0
1649788760000|2022-04-12 18:39:20|625.02|622.62|624.47|622.07|625.02|622.62|624.35|621.95|0
1649788770000|2022-04-12 18:39:30|624.35|621.95|624.35|621.95|624.58|622.18|624.13|621.73|0
1649788780000|2022-04-12 18:39:40|624.58|622.18|625.02|622.62|625.02|622.62|624.58|622.18|0
1649788790000|2022-04-12 18:39:50|625.24|622.84|625.69|623.29|625.69|623.29|625.02|622.62|0
1649788800000|2022-04-12 18:40:00|626.13|623.73|625.02|622.62|626.13|623.73|625.02|622.62|0
1649788810000|2022-04-12 18:40:10|624.58|622.18|625.46|623.06|625.46|623.06|624.35|621.95|0
1649788820000|2022-04-12 18:40:20|625.24|622.84|625.46|623.06|625.46|623.06|624.8|622.4|0
1649788830000|2022-04-12 18:40:30|625.91|623.51|625.69|623.29|625.91|623.51|625.69|623.29|0
1649788840000|2022-04-12 18:40:40|625.91|623.51|626.13|623.73|626.13|623.73|625.91|623.51|0
1649788850000|2022-04-12 18:40:50|626.35|623.95|627.46|625.06|627.46|625.06|626.35|623.95|0
1649788860000|2022-04-12 18:41:00|626.8|624.4|625.91|623.51|627.02|624.62|625.91|623.51|0
1649788870000|2022-04-12 18:41:10|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1649788880000|2022-04-12 18:41:20|626.13|623.73|625.69|623.29|626.13|623.73|625.69|623.29|0
1649788890000|2022-04-12 18:41:30|625.91|623.51|625.46|623.06|625.91|623.51|625.24|622.84|0
1649788900000|2022-04-12 18:41:40|625.24|622.84|625.13|622.73|625.24|622.84|625.02|622.62|0
1649788910000|2022-04-12 18:41:50|625.24|622.84|625.13|622.73|625.69|623.29|625.13|622.73|0
1649788920000|2022-04-12 18:42:00|625.24|622.84|624.58|622.18|625.24|622.84|624.58|622.18|0
1649788930000|2022-04-12 18:42:10|625.02|622.62|625.02|622.62|625.69|623.29|625.02|622.62|0
1649788940000|2022-04-12 18:42:20|625.46|623.06|626.58|624.18|626.58|624.18|625.46|623.06|0
1649788950000|2022-04-12 18:42:30|626.13|623.73|626.57|624.17|626.57|624.17|626.13|623.73|0
1649788960000|2022-04-12 18:42:40|626.13|623.73|626.13|623.73|626.57|624.17|626.13|623.73|0
1649788970000|2022-04-12 18:42:50|626.57|624.17|627.02|624.62|627.02|624.62|626.57|624.17|0
1649788980000|2022-04-12 18:43:00|626.8|624.4|627.02|624.62|627.24|624.84|626.8|624.4|0
1649788990000|2022-04-12 18:43:10|627.24|624.84|628.58|626.18|628.58|626.18|627.24|624.84|0
1649789000000|2022-04-12 18:43:20|628.8|626.4|628.58|626.18|629.02|626.62|628.58|626.18|0
1649789010000|2022-04-12 18:43:30|628.8|626.4|628.58|626.18|628.8|626.4|628.58|626.18|0
1649789020000|2022-04-12 18:43:40|628.8|626.4|628.8|626.4|629.02|626.62|628.35|625.95|0
1649789030000|2022-04-12 18:43:50|628.58|626.18|628.35|625.95|628.58|626.18|628.35|625.95|0
1649789040000|2022-04-12 18:44:00|628.69|626.29|629.02|626.62|629.24|626.84|628.69|626.29|0
1649789050000|2022-04-12 18:44:10|628.8|626.4|629.02|626.62|629.02|626.62|628.8|626.4|0
1649789060000|2022-04-12 18:44:20|628.13|625.73|627.02|624.62|628.13|625.73|627.02|624.62|0
1649789070000|2022-04-12 18:44:30|627.46|625.06|627.91|625.51|628.58|626.18|627.46|625.06|0
1649789080000|2022-04-12 18:44:40|628.02|625.62|627.69|625.29|628.02|625.62|627.69|625.29|0
1649789090000|2022-04-12 18:44:50|626.8|624.4|627.02|624.62|627.02|624.62|626.8|624.4|0
1649789100000|2022-04-12 18:45:00|626.57|624.17|624.57|622.17|626.57|624.17|624.35|621.95|0
1649789110000|2022-04-12 18:45:10|625.46|623.06|622.8|620.4|625.46|623.06|622.8|620.4|0
1649789120000|2022-04-12 18:45:20|623.02|620.62|623.14|620.74|623.24|620.84|622.91|620.51|0
1649789130000|2022-04-12 18:45:30|623.24|620.84|622.35|619.95|623.24|620.84|622.35|619.95|0
1649789140000|2022-04-12 18:45:40|623.02|620.62|622.8|620.4|623.24|620.84|622.8|620.4|0
1649789150000|2022-04-12 18:45:50|622.58|620.18|623.02|620.62|623.02|620.62|622.58|620.18|0
1649789160000|2022-04-12 18:46:00|624.13|621.73|624.35|621.95|624.35|621.95|623.8|621.4|0
1649789170000|2022-04-12 18:46:10|624.57|622.17|623.24|620.84|624.57|622.17|623.24|620.84|0
1649789180000|2022-04-12 18:46:20|622.8|620.4|623.69|621.29|623.69|621.29|622.58|620.18|0
1649789190000|2022-04-12 18:46:30|624.13|621.73|623.02|620.62|624.13|621.73|623.02|620.62|0
1649789200000|2022-04-12 18:46:40|622.8|620.4|622.35|619.95|622.8|620.4|622.35|619.95|0
1649789210000|2022-04-12 18:46:50|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1649789220000|2022-04-12 18:47:00|621.47|619.07|620.36|617.96|621.47|619.07|620.36|617.96|0
1649789230000|2022-04-12 18:47:10|620.47|618.07|620.36|617.96|620.58|618.18|619.92|617.52|0
1649789240000|2022-04-12 18:47:20|621.25|618.85|621.69|619.29|621.69|619.29|621.25|618.85|0
1649789250000|2022-04-12 18:47:30|621.91|619.51|622.03|619.63|622.03|619.63|621.91|619.51|0
1649789260000|2022-04-12 18:47:40|622.13|619.73|621.91|619.51|622.13|619.73|621.91|619.51|0
1649789270000|2022-04-12 18:47:50|621.58|619.18|621.36|618.96|621.69|619.29|620.8|618.4|0
1649789280000|2022-04-12 18:48:00|621.47|619.07|622.58|620.18|622.58|620.18|621.47|619.07|0
1649789290000|2022-04-12 18:48:10|622.35|619.95|623.91|621.51|624.13|621.73|622.35|619.95|0
1649789300000|2022-04-12 18:48:20|624.57|622.17|623.69|621.29|624.57|622.17|623.69|621.29|0
1649789310000|2022-04-12 18:48:30|623.91|621.51|623.02|620.62|623.91|621.51|623.02|620.62|0
1649789320000|2022-04-12 18:48:40|623.24|620.84|623.46|621.06|623.91|621.51|623.24|620.84|0
1649789330000|2022-04-12 18:48:50|623.69|621.29|624.35|621.95|624.35|621.95|623.69|621.29|0
1649789340000|2022-04-12 18:49:00|623.91|621.51|624.35|621.95|624.57|622.17|623.91|621.51|0
1649789350000|2022-04-12 18:49:10|624.47|622.07|624.13|621.73|624.47|622.07|624.13|621.73|0
1649789360000|2022-04-12 18:49:20|623.8|621.4|623.91|621.51|623.91|621.51|623.46|621.06|0
1649789370000|2022-04-12 18:49:30|623.69|621.29|623.02|620.62|623.69|621.29|623.02|620.62|0
1649789380000|2022-04-12 18:49:40|622.8|620.4|622.35|619.95|622.8|620.4|622.35|619.95|0
1649789390000|2022-04-12 18:49:50|622.58|620.18|623.02|620.62|623.02|620.62|622.58|620.18|0
1649789400000|2022-04-12 18:50:00|622.8|620.4|622.58|620.18|623.24|620.84|622.47|620.07|0
1649789410000|2022-04-12 18:50:10|623.24|620.84|622.58|620.18|623.24|620.84|622.58|620.18|0
1649789420000|2022-04-12 18:50:20|622.35|619.95|622.35|619.95|623.02|620.62|622.35|619.95|0
1649789430000|2022-04-12 18:50:30|622.58|620.18|622.58|620.18|622.58|620.18|622.13|619.73|0
1649789440000|2022-04-12 18:50:40|623.36|620.96|624.57|622.17|624.57|622.17|623.36|620.96|0
1649789450000|2022-04-12 18:50:50|624.13|621.73|624.47|622.07|624.57|622.17|624.13|621.73|0
1649789460000|2022-04-12 18:51:00|624.8|622.4|623.8|621.4|624.8|622.4|623.8|621.4|0
1649789470000|2022-04-12 18:51:10|623.91|621.51|623.91|621.51|624.13|621.73|623.91|621.51|0
1649789480000|2022-04-12 18:51:20|623.46|621.06|623.69|621.29|623.69|621.29|623.46|621.06|0
1649789490000|2022-04-12 18:51:30|624.57|622.17|625.91|623.51|625.91|623.51|624.57|622.17|0
1649789500000|2022-04-12 18:51:40|626.02|623.62|625.91|623.51|626.13|623.73|625.24|622.84|0
1649789510000|2022-04-12 18:51:50|625.36|622.96|625.91|623.51|625.91|623.51|625.36|622.96|0
1649789520000|2022-04-12 18:52:00|625.68|623.28|626.35|623.95|626.35|623.95|625.68|623.28|0
1649789530000|2022-04-12 18:52:10|625.91|623.51|625.68|623.28|625.91|623.51|625.24|622.84|0
1649789540000|2022-04-12 18:52:20|625.46|623.06|625.68|623.28|625.91|623.51|625.46|623.06|0
1649789550000|2022-04-12 18:52:30|625.24|622.84|624.8|622.4|625.24|622.84|624.8|622.4|0
1649789560000|2022-04-12 18:52:40|624.57|622.17|625.02|622.62|625.02|622.62|624.57|622.17|0
1649789570000|2022-04-12 18:52:50|624.8|622.4|623.24|620.84|624.8|622.4|623.24|620.84|0
1649789580000|2022-04-12 18:53:00|623.46|621.06|623.46|621.06|623.46|621.06|622.8|620.4|0
1649789590000|2022-04-12 18:53:10|622.8|620.4|622.8|620.4|622.8|620.4|622.58|620.18|0
1649789600000|2022-04-12 18:53:20|623.36|620.96|623.02|620.62|623.36|620.96|623.02|620.62|0
1649789610000|2022-04-12 18:53:30|622.35|619.95|624.13|621.73|624.13|621.73|622.35|619.95|0
1649789620000|2022-04-12 18:53:40|623.8|621.4|623.91|621.51|624.13|621.73|623.8|621.4|0
1649789630000|2022-04-12 18:53:50|624.13|621.73|623.58|621.18|624.13|621.73|623.58|621.18|0
1649789640000|2022-04-12 18:54:00|623.91|621.51|622.35|619.95|623.91|621.51|622.35|619.95|0
1649789650000|2022-04-12 18:54:10|622.58|620.18|621.91|619.51|622.58|620.18|621.91|619.51|0
1649789660000|2022-04-12 18:54:20|621.47|619.07|623.24|620.84|623.24|620.84|621.47|619.07|0
1649789670000|2022-04-12 18:54:30|623.02|620.62|623.02|620.62|623.24|620.84|622.8|620.4|0
1649789680000|2022-04-12 18:54:40|623.46|621.06|623.68|621.28|623.8|621.4|623.46|621.06|0
1649789690000|2022-04-12 18:54:50|623.46|621.06|621.91|619.51|623.68|621.28|621.91|619.51|0
1649789700000|2022-04-12 18:55:00|622.13|619.73|622.02|619.62|622.35|619.95|621.69|619.29|0
1649789710000|2022-04-12 18:55:10|621.91|619.51|620.58|618.18|621.91|619.51|620.58|618.18|0
1649789720000|2022-04-12 18:55:20|620.14|617.74|620.36|617.96|620.47|618.07|620.14|617.74|0
1649789730000|2022-04-12 18:55:30|620.14|617.74|621.69|619.29|621.69|619.29|619.69|617.29|0
1649789740000|2022-04-12 18:55:40|622.13|619.73|623.13|620.73|623.13|620.73|622.13|619.73|0
1649789750000|2022-04-12 18:55:50|622.13|619.73|621.47|619.07|622.13|619.73|621.47|619.07|0
1649789760000|2022-04-12 18:56:00|622.57|620.17|622.69|620.29|622.69|620.29|622.35|619.95|0
1649789770000|2022-04-12 18:56:10|622.57|620.17|622.57|620.17|622.57|620.17|622.35|619.95|0
1649789780000|2022-04-12 18:56:20|622.8|620.4|622.57|620.17|622.8|620.4|622.35|619.95|0
1649789790000|2022-04-12 18:56:30|623.02|620.62|622.35|619.95|623.02|620.62|622.35|619.95|0
1649789800000|2022-04-12 18:56:40|622.13|619.73|621.47|619.07|622.13|619.73|621.47|619.07|0
1649789810000|2022-04-12 18:56:50|621.91|619.51|622.35|619.95|622.35|619.95|621.47|619.07|0
1649789820000|2022-04-12 18:57:00|622.57|620.17|623.68|621.28|623.68|621.28|622.57|620.17|0
1649789830000|2022-04-12 18:57:10|623.24|620.84|623.46|621.06|623.68|621.28|623.24|620.84|0
1649789840000|2022-04-12 18:57:20|623.58|621.18|623.91|621.51|623.91|621.51|623.58|621.18|0
1649789850000|2022-04-12 18:57:30|623.46|621.06|623.24|620.84|623.46|621.06|623.13|620.73|0
1649789860000|2022-04-12 18:57:40|623.68|621.28|623.68|621.28|623.68|621.28|623.24|620.84|0
1649789870000|2022-04-12 18:57:50|623.91|621.51|623.46|621.06|624.13|621.73|623.46|621.06|0
1649789880000|2022-04-12 18:58:00|623.91|621.51|623.68|621.28|623.91|621.51|623.46|621.06|0
1649789890000|2022-04-12 18:58:10|624.13|621.73|624.57|622.17|624.57|622.17|624.13|621.73|0
1649789900000|2022-04-12 18:58:20|624.35|621.95|624.13|621.73|624.35|621.95|624.13|621.73|0
1649789910000|2022-04-12 18:58:30|623.91|621.51|623.46|621.06|623.91|621.51|623.24|620.84|0
1649789920000|2022-04-12 18:58:40|623.58|621.18|623.68|621.28|623.68|621.28|623.36|620.96|0
1649789930000|2022-04-12 18:58:50|624.13|621.73|624.35|621.95|624.35|621.95|623.91|621.51|0
1649789940000|2022-04-12 18:59:00|624.57|622.17|623.24|620.84|624.57|622.17|623.24|620.84|0
1649789950000|2022-04-12 18:59:10|623.91|621.51|624.35|621.95|624.35|621.95|623.91|621.51|0
1649789960000|2022-04-12 18:59:20|623.8|621.4|623.46|621.06|623.8|621.4|623.46|621.06|0
1649789970000|2022-04-12 18:59:30|623.02|620.62|622.8|620.4|623.46|621.06|622.8|620.4|0
1649789980000|2022-04-12 18:59:40|622.57|620.17|623.46|621.06|623.46|621.06|622.13|619.73|0
1649789990000|2022-04-12 18:59:50|623.91|621.51|623.68|621.28|623.91|621.51|623.46|621.06|0
1649790000000|2022-04-12 19:00:00|624.35|621.95|624.13|621.73|624.35|621.95|623.91|621.51|0
1649790010000|2022-04-12 19:00:10|624.35|621.95|623.24|620.84|624.57|622.17|623.24|620.84|0
1649790020000|2022-04-12 19:00:20|622.35|619.95|622.13|619.73|622.35|619.95|621.91|619.51|0
1649790030000|2022-04-12 19:00:30|622.35|619.95|623.68|621.28|623.68|621.28|622.35|619.95|0
1649790040000|2022-04-12 19:00:40|624.13|621.73|623.91|621.51|624.13|621.73|623.91|621.51|0
1649790050000|2022-04-12 19:00:50|624.02|621.62|624.91|622.51|624.91|622.51|623.91|621.51|0
1649790060000|2022-04-12 19:01:00|625.24|622.84|625.46|623.06|625.68|623.28|625.24|622.84|0
1649790070000|2022-04-12 19:01:10|625.68|623.28|625.68|623.28|625.9|623.5|625.46|623.06|0
1649790080000|2022-04-12 19:01:20|625.46|623.06|625.24|622.84|625.46|623.06|625.24|622.84|0
1649790090000|2022-04-12 19:01:30|625.13|622.73|624.79|622.39|625.13|622.73|624.69|622.29|0
1649790100000|2022-04-12 19:01:40|623.91|621.51|624.57|622.17|624.57|622.17|623.91|621.51|0
1649790110000|2022-04-12 19:01:50|624.35|621.95|624.57|622.17|624.79|622.39|624.35|621.95|0
1649790120000|2022-04-12 19:02:00|624.13|621.73|625.68|623.28|625.68|623.28|624.13|621.73|0
1649790130000|2022-04-12 19:02:10|625.58|623.18|626.57|624.17|626.57|624.17|625.58|623.18|0
1649790140000|2022-04-12 19:02:20|626.69|624.29|626.57|624.17|626.79|624.39|626.57|624.17|0
1649790150000|2022-04-12 19:02:30|626.79|624.39|627.24|624.84|627.24|624.84|626.57|624.17|0
1649790160000|2022-04-12 19:02:40|627.46|625.06|629.02|626.62|629.02|626.62|627.46|625.06|0
1649790180000|2022-04-12 19:03:00|629.24|626.84|630.58|628.18|630.58|628.18|629.24|626.84|0
1649790190000|2022-04-12 19:03:10|630.35|627.95|630.58|628.18|630.58|628.18|630.35|627.95|0
1649790200000|2022-04-12 19:03:20|630.35|627.95|631.47|629.07|631.47|629.07|630.35|627.95|0
1649790210000|2022-04-12 19:03:30|631.91|629.51|631.81|629.41|631.91|629.51|631.81|629.41|0
1649790220000|2022-04-12 19:03:40|631.91|629.51|632.14|629.74|632.14|629.74|631.91|629.51|0
1649790230000|2022-04-12 19:03:50|631.91|629.51|631.91|629.51|631.91|629.51|631.91|629.51|0
1649790240000|2022-04-12 19:04:00|632.14|629.74|632.58|630.18|632.58|630.18|631.91|629.51|0
1649790250000|2022-04-12 19:04:10|632.36|629.96|632.58|630.18|632.58|630.18|632.36|629.96|0
1649790260000|2022-04-12 19:04:20|632.25|629.85|632.14|629.74|632.58|630.18|632.14|629.74|0
1649790270000|2022-04-12 19:04:30|632.36|629.96|632.58|630.18|632.58|630.18|632.36|629.96|0
1649790280000|2022-04-12 19:04:40|633.25|630.85|632.81|630.41|633.25|630.85|632.81|630.41|0
1649790290000|2022-04-12 19:04:50|632.58|630.18|632.81|630.41|632.81|630.41|632.58|630.18|0
1649790300000|2022-04-12 19:05:00|632.58|630.18|632.58|630.18|632.58|630.18|632.36|629.96|0
1649790310000|2022-04-12 19:05:10|633.25|630.85|633.15|630.75|633.25|630.85|633.03|630.63|0
1649790320000|2022-04-12 19:05:20|633.25|630.85|632.14|629.74|633.25|630.85|632.14|629.74|0
1649790330000|2022-04-12 19:05:30|631.91|629.51|632.14|629.74|632.14|629.74|631.47|629.07|0
1649790340000|2022-04-12 19:05:40|632.81|630.41|633.25|630.85|633.25|630.85|632.81|630.41|0
1649790350000|2022-04-12 19:05:50|633.03|630.63|633.03|630.63|633.03|630.63|633.03|630.63|0
1649790360000|2022-04-12 19:06:00|633.48|631.08|632.58|630.18|633.48|631.08|632.58|630.18|0
1649790370000|2022-04-12 19:06:10|632.36|629.96|631.69|629.29|632.36|629.96|631.69|629.29|0
1649790380000|2022-04-12 19:06:20|631.25|628.85|632.14|629.74|632.14|629.74|631.25|628.85|0
1649790390000|2022-04-12 19:06:30|631.69|629.29|631.47|629.07|631.81|629.41|631.47|629.07|0
1649790400000|2022-04-12 19:06:40|632.14|629.74|631.47|629.07|632.14|629.74|631.47|629.07|0
1649790410000|2022-04-12 19:06:50|631.69|629.29|631.47|629.07|631.69|629.29|631.47|629.07|0
1649790420000|2022-04-12 19:07:00|631.25|628.85|632.81|630.41|632.81|630.41|631.25|628.85|0
1649790430000|2022-04-12 19:07:10|633.03|630.63|633.25|630.85|633.7|631.3|633.03|630.63|0
1649790440000|2022-04-12 19:07:20|633.37|630.97|633.7|631.3|633.7|631.3|633.37|630.97|0
1649790450000|2022-04-12 19:07:30|633.92|631.52|633.81|631.41|633.92|631.52|633.7|631.3|0
1649790460000|2022-04-12 19:07:40|633.7|631.3|633.92|631.52|633.92|631.52|633.7|631.3|0
1649790470000|2022-04-12 19:07:50|633.7|631.3|633.7|631.3|634.15|631.75|633.7|631.3|0
1649790480000|2022-04-12 19:08:00|633.92|631.52|634.37|631.97|634.37|631.97|633.92|631.52|0
1649790490000|2022-04-12 19:08:10|634.15|631.75|634.37|631.97|634.37|631.97|634.15|631.75|0
1649790500000|2022-04-12 19:08:20|635.26|632.86|636.38|633.98|636.38|633.98|635.26|632.86|0
1649790510000|2022-04-12 19:08:30|635.93|633.53|636.38|633.98|636.38|633.98|635.93|633.53|0
1649790520000|2022-04-12 19:08:40|635.93|633.53|636.6|634.2|636.6|634.2|635.93|633.53|0
1649790530000|2022-04-12 19:08:50|636.83|634.43|637.05|634.65|637.05|634.65|636.83|634.43|0
1649790540000|2022-04-12 19:09:00|636.83|634.43|637.27|634.87|637.27|634.87|636.83|634.43|0
1649790550000|2022-04-12 19:09:10|637.5|635.1|637.72|635.32|637.72|635.32|637.5|635.1|0
1649790560000|2022-04-12 19:09:20|637.94|635.54|637.72|635.32|637.94|635.54|637.72|635.32|0
1649790570000|2022-04-12 19:09:30|637.61|635.21|637.72|635.32|637.72|635.32|637.61|635.21|0
1649790580000|2022-04-12 19:09:40|637.94|635.54|638.84|636.44|638.84|636.44|637.94|635.54|0
1649790590000|2022-04-12 19:09:50|638.61|636.21|638.61|636.21|638.84|636.44|638.39|635.99|0
1649790600000|2022-04-12 19:10:00|638.17|635.77|637.94|635.54|638.39|635.99|637.94|635.54|0
1649790610000|2022-04-12 19:10:10|638.39|635.99|637.72|635.32|638.39|635.99|637.72|635.32|0
1649790620000|2022-04-12 19:10:20|637.94|635.54|638.17|635.77|638.39|635.99|637.94|635.54|0
1649790630000|2022-04-12 19:10:30|637.94|635.54|637.72|635.32|637.94|635.54|637.72|635.32|0
1649790640000|2022-04-12 19:10:40|637.5|635.1|637.94|635.54|637.94|635.54|637.05|634.65|0
1649790650000|2022-04-12 19:10:50|638.17|635.77|638.06|635.66|638.17|635.77|637.94|635.54|0
1649790660000|2022-04-12 19:11:00|637.94|635.54|637.27|634.87|637.94|635.54|637.27|634.87|0
1649790670000|2022-04-12 19:11:10|637.5|635.1|637.5|635.1|637.72|635.32|637.05|634.65|0
1649790680000|2022-04-12 19:11:20|637.72|635.32|638.61|636.21|638.61|636.21|637.72|635.32|0
1649790690000|2022-04-12 19:11:30|638.39|635.99|637.72|635.32|638.39|635.99|637.72|635.32|0
1649790700000|2022-04-12 19:11:40|637.5|635.1|637.94|635.54|637.94|635.54|637.5|635.1|0
1649790710000|2022-04-12 19:11:50|637.27|634.87|636.6|634.2|637.27|634.87|636.6|634.2|0
1649790720000|2022-04-12 19:12:00|636.38|633.98|636.38|633.98|636.72|634.32|636.38|633.98|0
1649790730000|2022-04-12 19:12:10|636.49|634.09|637.72|635.32|637.72|635.32|636.49|634.09|0
1649790740000|2022-04-12 19:12:20|637.5|635.1|637.94|635.54|637.94|635.54|637.5|635.1|0
1649790750000|2022-04-12 19:12:30|638.17|635.77|638.17|635.77|638.17|635.77|638.17|635.77|0
1649790760000|2022-04-12 19:12:40|637.94|635.54|637.94|635.54|638.17|635.77|637.94|635.54|0
1649790770000|2022-04-12 19:12:50|638.17|635.77|638.39|635.99|638.39|635.99|638.17|635.77|0
1649790780000|2022-04-12 19:13:00|639.96|637.56|640.4|638|640.4|638|639.96|637.56|0
1649790790000|2022-04-12 19:13:10|640.63|638.23|640.63|638.23|640.63|638.23|640.4|638|0
1649790800000|2022-04-12 19:13:20|640.4|638|639.96|637.56|640.4|638|639.96|637.56|0
1649790810000|2022-04-12 19:13:30|639.73|637.33|639.96|637.56|640.18|637.78|639.73|637.33|0
1649790820000|2022-04-12 19:13:40|640.18|637.78|639.73|637.33|640.18|637.78|639.73|637.33|0
1649790830000|2022-04-12 19:13:50|639.96|637.56|639.51|637.11|639.96|637.56|639.51|637.11|0
1649790840000|2022-04-12 19:14:00|638.39|635.99|640.66|638.26|640.66|638.26|638.39|635.99|0
1649790850000|2022-04-12 19:14:10|641.33|638.93|641.77|639.37|641.77|639.37|641.33|638.93|0
1649790860000|2022-04-12 19:14:20|641.55|639.15|641.55|639.15|641.77|639.37|641.55|639.15|0
1649790870000|2022-04-12 19:14:30|641.67|639.27|641.55|639.15|641.67|639.27|641.55|639.15|0
1649790880000|2022-04-12 19:14:40|641.77|639.37|641.33|638.93|641.77|639.37|641.33|638.93|0
1649790890000|2022-04-12 19:14:50|640.88|638.48|639.9|637.5|640.88|638.48|639.9|637.5|0
1649790900000|2022-04-12 19:15:00|639.28|636.88|639.39|636.99|639.39|636.99|638.94|636.54|0
1649790910000|2022-04-12 19:15:10|640.06|637.66|639.39|636.99|640.06|637.66|639.39|636.99|0
1649790920000|2022-04-12 19:15:20|639.61|637.21|639.39|636.99|639.61|637.21|639.17|636.77|0
1649790940000|2022-04-12 19:15:40|639.61|637.21|640.28|637.88|640.28|637.88|639.39|636.99|0
1649790950000|2022-04-12 19:15:50|639.95|637.55|639.95|637.55|640.28|637.88|639.95|637.55|0
1649790960000|2022-04-12 19:16:00|638.49|636.09|637.82|635.42|638.72|636.32|637.82|635.42|0
1649790970000|2022-04-12 19:16:10|638.61|636.21|638.49|636.09|638.61|636.21|638.49|636.09|0
1649790980000|2022-04-12 19:16:20|638.72|636.32|638.39|635.99|638.72|636.32|638.39|635.99|0
1649790990000|2022-04-12 19:16:30|638.05|635.65|637.6|635.2|638.49|636.09|637.6|635.2|0
1649791000000|2022-04-12 19:16:40|637.72|635.32|637.38|634.98|637.72|635.32|637.15|634.75|0
1649791010000|2022-04-12 19:16:50|637.6|635.2|637.38|634.98|637.6|635.2|637.38|634.98|0
1649791020000|2022-04-12 19:17:00|637.82|635.42|638.72|636.32|638.72|636.32|637.6|635.2|0
1649791030000|2022-04-12 19:17:10|638.94|636.54|638.72|636.32|638.94|636.54|638.49|636.09|0
1649791040000|2022-04-12 19:17:20|639.17|636.77|639.61|637.21|639.61|637.21|639.17|636.77|0
1649791050000|2022-04-12 19:17:30|639.39|636.99|638.27|635.87|639.39|636.99|638.27|635.87|0
1649791060000|2022-04-12 19:17:40|638.49|636.09|639.17|636.77|639.39|636.99|638.49|636.09|0
1649791070000|2022-04-12 19:17:50|638.72|636.32|638.72|636.32|638.72|636.32|638.49|636.09|0
1649791080000|2022-04-12 19:18:00|638.49|636.09|638.49|636.09|638.49|636.09|638.27|635.87|0
1649791090000|2022-04-12 19:18:10|638.27|635.87|637.82|635.42|638.39|635.99|637.82|635.42|0
1649791100000|2022-04-12 19:18:20|638.27|635.87|637.82|635.42|638.27|635.87|637.82|635.42|0
1649791110000|2022-04-12 19:18:30|638.05|635.65|638.72|636.32|638.72|636.32|638.05|635.65|0
1649791120000|2022-04-12 19:18:40|638.94|636.54|638.27|635.87|638.94|636.54|638.27|635.87|0
1649791130000|2022-04-12 19:18:50|638.49|636.09|638.27|635.87|638.49|636.09|638.27|635.87|0
1649791140000|2022-04-12 19:19:00|637.82|635.42|637.72|635.32|637.82|635.42|637.38|634.98|0
1649791150000|2022-04-12 19:19:10|637.6|635.2|637.82|635.42|637.82|635.42|637.6|635.2|0
1649791160000|2022-04-12 19:19:20|638.27|635.87|638.27|635.87|638.27|635.87|637.6|635.2|0
1649791170000|2022-04-12 19:19:30|637.82|635.42|638.27|635.87|638.27|635.87|637.82|635.42|0
1649791180000|2022-04-12 19:19:40|638.05|635.65|637.6|635.2|638.05|635.65|637.6|635.2|0
1649791190000|2022-04-12 19:19:50|637.38|634.98|636.26|633.86|637.38|634.98|636.26|633.86|0
1649791200000|2022-04-12 19:20:00|636.04|633.64|635.14|632.74|636.04|633.64|635.14|632.74|0
1649791210000|2022-04-12 19:20:10|635.37|632.97|634.81|632.41|635.37|632.97|634.81|632.41|0
1649791220000|2022-04-12 19:20:20|634.92|632.52|634.47|632.07|634.92|632.52|634.47|632.07|0
1649791230000|2022-04-12 19:20:30|633.58|631.18|633.7|631.3|633.8|631.4|633.36|630.96|0
1649791240000|2022-04-12 19:20:40|634.03|631.63|635.48|633.08|635.48|633.08|634.03|631.63|0
1649791250000|2022-04-12 19:20:50|635.37|632.97|634.47|632.07|635.59|633.19|634.47|632.07|0
1649791260000|2022-04-12 19:21:00|634.92|632.52|634.7|632.3|634.92|632.52|634.47|632.07|0
1649791270000|2022-04-12 19:21:10|634.92|632.52|634.81|632.41|635.14|632.74|634.7|632.3|0
1649791280000|2022-04-12 19:21:20|634.7|632.3|633.8|631.4|634.7|632.3|633.8|631.4|0
1649791290000|2022-04-12 19:21:30|633.58|631.18|633.36|630.96|633.58|631.18|633.36|630.96|0
1649791300000|2022-04-12 19:21:40|633.13|630.73|632.91|630.51|633.13|630.73|632.91|630.51|0
1649791310000|2022-04-12 19:21:50|632.46|630.06|633.13|630.73|633.13|630.73|632.46|630.06|0
1649791320000|2022-04-12 19:22:00|633.58|631.18|633.36|630.96|633.58|631.18|632.91|630.51|0
1649791330000|2022-04-12 19:22:10|634.03|631.63|634.47|632.07|634.47|632.07|633.47|631.07|0
1649791340000|2022-04-12 19:22:20|634.92|632.52|635.59|633.19|635.59|633.19|634.92|632.52|0
1649791350000|2022-04-12 19:22:30|635.14|632.74|635.14|632.74|635.14|632.74|635.14|632.74|0
1649791360000|2022-04-12 19:22:40|634.92|632.52|634.92|632.52|635.36|632.96|634.92|632.52|0
1649791370000|2022-04-12 19:22:50|634.69|632.29|634.69|632.29|634.69|632.29|634.47|632.07|0
1649791380000|2022-04-12 19:23:00|634.81|632.41|634.47|632.07|634.81|632.41|634.25|631.85|0
1649791390000|2022-04-12 19:23:10|634.25|631.85|633.58|631.18|634.25|631.85|633.36|630.96|0
1649791400000|2022-04-12 19:23:20|633.8|631.4|632.69|630.29|633.8|631.4|632.69|630.29|0
1649791410000|2022-04-12 19:23:30|632.02|629.62|632.46|630.06|632.46|630.06|632.02|629.62|0
1649791420000|2022-04-12 19:23:40|631.57|629.17|632.24|629.84|632.24|629.84|631.35|628.95|0
1649791430000|2022-04-12 19:23:50|632.02|629.62|632.69|630.29|632.8|630.4|632.02|629.62|0
1649791440000|2022-04-12 19:24:00|633.8|631.4|633.58|631.18|633.8|631.4|633.13|630.73|0
1649791450000|2022-04-12 19:24:10|633.36|630.96|633.13|630.73|633.36|630.96|633.13|630.73|0
1649791460000|2022-04-12 19:24:20|632.46|630.06|632.46|630.06|632.69|630.29|632.46|630.06|0
1649791470000|2022-04-12 19:24:30|632.69|630.29|632.69|630.29|632.91|630.51|632.69|630.29|0
1649791480000|2022-04-12 19:24:40|633.03|630.63|633.58|631.18|633.58|631.18|632.91|630.51|0
1649791490000|2022-04-12 19:24:50|634.03|631.63|634.25|631.85|634.25|631.85|634.03|631.63|0
1649791500000|2022-04-12 19:25:00|634.92|632.52|635.59|633.19|635.81|633.41|634.92|632.52|0
1649791510000|2022-04-12 19:25:10|634.92|632.52|636.03|633.63|636.03|633.63|634.92|632.52|0
1649791520000|2022-04-12 19:25:20|636.26|633.86|636.26|633.86|636.26|633.86|636.03|633.63|0
1649791530000|2022-04-12 19:25:30|636.03|633.63|636.03|633.63|636.15|633.75|635.81|633.41|0
1649791540000|2022-04-12 19:25:40|636.26|633.86|636.03|633.63|636.26|633.86|635.93|633.53|0
1649791550000|2022-04-12 19:25:50|636.48|634.08|636.03|633.63|636.82|634.42|636.03|633.63|0
1649791560000|2022-04-12 19:26:00|636.26|633.86|636.48|634.08|636.48|634.08|636.03|633.63|0
1649791570000|2022-04-12 19:26:10|636.03|633.63|636.7|634.3|636.7|634.3|636.03|633.63|0
1649791580000|2022-04-12 19:26:20|636.93|634.53|637.04|634.64|637.04|634.64|636.93|634.53|0
1649791590000|2022-04-12 19:26:30|637.37|634.97|638.05|635.65|638.05|635.65|637.37|634.97|0
1649791600000|2022-04-12 19:26:40|638.27|635.87|638.05|635.65|638.27|635.87|638.05|635.65|0
1649791610000|2022-04-12 19:26:50|638.27|635.87|637.37|634.97|638.27|635.87|637.15|634.75|0
1649791620000|2022-04-12 19:27:00|637.71|635.31|638.05|635.65|638.05|635.65|637.71|635.31|0
1649791630000|2022-04-12 19:27:10|637.82|635.42|638.05|635.65|638.05|635.65|637.82|635.42|0
1649791640000|2022-04-12 19:27:20|637.6|635.2|637.6|635.2|637.6|635.2|637.37|634.97|0
1649791650000|2022-04-12 19:27:30|636.93|634.53|637.6|635.2|637.6|635.2|636.37|633.97|0
1649791660000|2022-04-12 19:27:40|637.82|635.42|637.6|635.2|637.82|635.42|637.6|635.2|0
1649791670000|2022-04-12 19:27:50|637.15|634.75|637.6|635.2|637.6|635.2|637.15|634.75|0
1649791680000|2022-04-12 19:28:00|637.82|635.42|638.94|636.54|638.94|636.54|637.82|635.42|0
1649791690000|2022-04-12 19:28:10|638.72|636.32|638.49|636.09|638.72|636.32|638.04|635.64|0
1649791700000|2022-04-12 19:28:20|638.72|636.32|638.27|635.87|638.72|636.32|638.27|635.87|0
1649791710000|2022-04-12 19:28:30|638.49|636.09|638.49|636.09|638.61|636.21|638.49|636.09|0
1649791720000|2022-04-12 19:28:40|639.16|636.76|640.28|637.88|640.28|637.88|639.16|636.76|0
1649791730000|2022-04-12 19:28:50|640.51|638.11|641.4|639|641.4|639|640.51|638.11|0
1649791740000|2022-04-12 19:29:00|641.85|639.45|641.63|639.23|641.85|639.45|641.63|639.23|0
1649791750000|2022-04-12 19:29:10|641.85|639.45|642.75|640.35|642.75|640.35|641.85|639.45|0
1649791760000|2022-04-12 19:29:20|642.3|639.9|641.63|639.23|642.3|639.9|640.51|638.11|0
1649791770000|2022-04-12 19:29:30|641.85|639.45|640.51|638.11|641.85|639.45|640.51|638.11|0
1649791780000|2022-04-12 19:29:40|640.28|637.88|640.28|637.88|640.51|638.11|640.06|637.66|0
1649791790000|2022-04-12 19:29:50|640.06|637.66|639.39|636.99|640.06|637.66|639.39|636.99|0
1649791800000|2022-04-12 19:30:00|640.73|638.33|641.4|639|641.4|639|640.73|638.33|0
1649791810000|2022-04-12 19:30:10|642.07|639.67|640.4|638|642.07|639.67|640.4|638|0
1649791820000|2022-04-12 19:30:20|640.06|637.66|641.4|639|641.4|639|639.61|637.21|0
1649791830000|2022-04-12 19:30:30|641.18|638.78|641.63|639.23|641.63|639.23|641.18|638.78|0
1649791840000|2022-04-12 19:30:40|641.4|639|640.73|638.33|641.4|639|640.51|638.11|0
1649791850000|2022-04-12 19:30:50|640.51|638.11|640.51|638.11|640.51|638.11|640.28|637.88|0
1649791860000|2022-04-12 19:31:00|640.28|637.88|638.94|636.54|640.28|637.88|638.94|636.54|0
1649791870000|2022-04-12 19:31:10|638.72|636.32|638.72|636.32|638.72|636.32|638.61|636.21|0
1649791880000|2022-04-12 19:31:20|639.61|637.21|639.16|636.76|639.61|637.21|639.16|636.76|0
1649791890000|2022-04-12 19:31:30|638.49|636.09|637.82|635.42|638.49|636.09|637.82|635.42|0
1649791900000|2022-04-12 19:31:40|637.94|635.54|638.27|635.87|638.27|635.87|637.94|635.54|0
1649791910000|2022-04-12 19:31:50|638.94|636.54|639.16|636.76|639.16|636.76|638.72|636.32|0
1649791920000|2022-04-12 19:32:00|639.39|636.99|639.95|637.55|639.95|637.55|639.39|636.99|0
1649791930000|2022-04-12 19:32:10|639.83|637.43|639.61|637.21|639.83|637.43|639.39|636.99|0
1649791940000|2022-04-12 19:32:20|638.94|636.54|639.16|636.76|639.16|636.76|638.49|636.09|0
1649791950000|2022-04-12 19:32:30|639.39|636.99|640.06|637.66|640.06|637.66|639.39|636.99|0
1649791960000|2022-04-12 19:32:40|641.85|639.45|641.85|639.45|642.41|640.01|641.85|639.45|0
1649791970000|2022-04-12 19:32:50|641.62|639.22|640.51|638.11|641.85|639.45|640.51|638.11|0
1649791980000|2022-04-12 19:33:00|640.62|638.22|641.07|638.67|641.07|638.67|640.51|638.11|0
1649791990000|2022-04-12 19:33:10|640.73|638.33|641.4|639|641.52|639.12|640.73|638.33|0
1649792000000|2022-04-12 19:33:20|640.28|637.88|640.06|637.66|640.28|637.88|640.06|637.66|0
1649792010000|2022-04-12 19:33:30|639.39|636.99|637.6|635.2|639.39|636.99|637.6|635.2|0
1649792020000|2022-04-12 19:33:40|638.49|636.09|638.49|636.09|638.49|636.09|638.27|635.87|0
1649792030000|2022-04-12 19:33:50|639.16|636.76|639.39|636.99|639.39|636.99|638.94|636.54|0
1649792040000|2022-04-12 19:34:00|639.83|637.43|640.28|637.88|640.51|638.11|639.83|637.43|0
1649792050000|2022-04-12 19:34:10|640.73|638.33|641.4|639|641.4|639|640.73|638.33|0
1649792060000|2022-04-12 19:34:20|641.18|638.78|640.73|638.33|641.18|638.78|640.5|638.1|0
1649792070000|2022-04-12 19:34:30|640.5|638.1|639.61|637.21|640.5|638.1|639.61|637.21|0
1649792080000|2022-04-12 19:34:40|639.39|636.99|639.16|636.76|639.61|637.21|638.94|636.54|0
1649792090000|2022-04-12 19:34:50|639.39|636.99|639.61|637.21|639.61|637.21|639.16|636.76|0
1649792100000|2022-04-12 19:35:00|640.5|638.1|640.5|638.1|640.5|638.1|640.06|637.66|0
1649792110000|2022-04-12 19:35:10|640.73|638.33|640.73|638.33|640.73|638.33|640.73|638.33|0
1649792120000|2022-04-12 19:35:20|640.95|638.55|641.18|638.78|641.18|638.78|640.95|638.55|0
1649792130000|2022-04-12 19:35:30|640.95|638.55|640.06|637.66|641.18|638.78|639.83|637.43|0
1649792140000|2022-04-12 19:35:40|639.83|637.43|640.95|638.55|640.95|638.55|639.83|637.43|0
1649792150000|2022-04-12 19:35:50|640.73|638.33|639.83|637.43|640.73|638.33|639.83|637.43|0
1649792160000|2022-04-12 19:36:00|639.16|636.76|638.49|636.09|639.61|637.21|638.49|636.09|0
1649792170000|2022-04-12 19:36:10|639.61|637.21|640.06|637.66|640.28|637.88|639.61|637.21|0
1649792180000|2022-04-12 19:36:20|639.83|637.43|638.71|636.31|639.83|637.43|638.49|636.09|0
1649792190000|2022-04-12 19:36:30|639.16|636.76|638.71|636.31|639.16|636.76|638.71|636.31|0
1649792200000|2022-04-12 19:36:40|638.49|636.09|637.15|634.75|638.49|636.09|637.15|634.75|0
1649792210000|2022-04-12 19:36:50|636.7|634.3|636.03|633.63|636.7|634.3|635.81|633.41|0
1649792220000|2022-04-12 19:37:00|636.26|633.86|636.7|634.3|636.7|634.3|636.26|633.86|0
1649792230000|2022-04-12 19:37:10|635.59|633.19|635.81|633.41|635.81|633.41|635.59|633.19|0
1649792240000|2022-04-12 19:37:20|636.26|633.86|636.26|633.86|636.48|634.08|636.26|633.86|0
1649792250000|2022-04-12 19:37:30|636.7|634.3|637.82|635.42|637.82|635.42|636.7|634.3|0
1649792260000|2022-04-12 19:37:40|637.37|634.97|637.37|634.97|637.37|634.97|637.15|634.75|0
1649792270000|2022-04-12 19:37:50|636.7|634.3|636.48|634.08|636.7|634.3|636.48|634.08|0
1649792280000|2022-04-12 19:38:00|636.37|633.97|635.36|632.96|636.37|633.97|635.14|632.74|0
1649792290000|2022-04-12 19:38:10|635.59|633.19|635.59|633.19|635.81|633.41|635.59|633.19|0
1649792300000|2022-04-12 19:38:20|635.36|632.96|635.36|632.96|635.36|632.96|635.03|632.63|0
1649792310000|2022-04-12 19:38:30|634.81|632.41|634.69|632.29|634.81|632.41|634.25|631.85|0
1649792320000|2022-04-12 19:38:40|634.25|631.85|632.8|630.4|634.25|631.85|632.68|630.28|0
1649792330000|2022-04-12 19:38:50|634.02|631.62|633.35|630.95|634.02|631.62|633.35|630.95|0
1649792340000|2022-04-12 19:39:00|632.91|630.51|633.02|630.62|633.35|630.95|632.91|630.51|0
1649792350000|2022-04-12 19:39:10|632.46|630.06|632.35|629.95|632.68|630.28|632.35|629.95|0
1649792360000|2022-04-12 19:39:20|632.46|630.06|632.24|629.84|632.46|630.06|632.24|629.84|0
1649792370000|2022-04-12 19:39:30|632.46|630.06|632.24|629.84|632.46|630.06|632.02|629.62|0
1649792380000|2022-04-12 19:39:40|630.01|627.61|631.35|628.95|631.35|628.95|630.01|627.61|0
1649792390000|2022-04-12 19:39:50|630.9|628.5|631.12|628.72|631.12|628.72|630.9|628.5|0
1649792400000|2022-04-12 19:40:00|631.57|629.17|629.79|627.39|631.69|629.29|629.79|627.39|0
1649792410000|2022-04-12 19:40:10|630.68|628.28|630.57|628.17|630.68|628.28|630.46|628.06|0
1649792420000|2022-04-12 19:40:20|630.68|628.28|629.34|626.94|630.68|628.28|629.12|626.72|0
1649792430000|2022-04-12 19:40:30|629.12|626.72|629.56|627.16|629.56|627.16|629.12|626.72|0
1649792440000|2022-04-12 19:40:40|629.24|626.84|629.79|627.39|629.79|627.39|629.24|626.84|0
1649792450000|2022-04-12 19:40:50|629.56|627.16|631.35|628.95|631.57|629.17|629.56|627.16|0
1649792460000|2022-04-12 19:41:00|631.02|628.62|629.12|626.72|631.02|628.62|629.12|626.72|0
1649792470000|2022-04-12 19:41:10|629.24|626.84|630.23|627.83|630.23|627.83|628.9|626.5|0
1649792480000|2022-04-12 19:41:20|629.79|627.39|630.46|628.06|630.68|628.28|629.79|627.39|0
1649792490000|2022-04-12 19:41:30|630.68|628.28|631.12|628.72|631.12|628.72|630.68|628.28|0
1649792500000|2022-04-12 19:41:40|631.35|628.95|632.91|630.51|632.91|630.51|631.35|628.95|0
1649792510000|2022-04-12 19:41:50|632.8|630.4|633.35|630.95|633.35|630.95|632.8|630.4|0
1649792520000|2022-04-12 19:42:00|633.13|630.73|634.02|631.62|634.47|632.07|633.13|630.73|0
1649792530000|2022-04-12 19:42:10|634.25|631.85|634.02|631.62|634.25|631.85|634.02|631.62|0
1649792540000|2022-04-12 19:42:20|633.91|631.51|634.14|631.74|634.14|631.74|633.91|631.51|0
1649792550000|2022-04-12 19:42:30|633.91|631.51|633.13|630.73|633.91|631.51|632.8|630.4|0
1649792560000|2022-04-12 19:42:40|632.91|630.51|632.91|630.51|632.91|630.51|632.68|630.28|0
1649792570000|2022-04-12 19:42:50|633.35|630.95|632.91|630.51|633.35|630.95|632.68|630.28|0
1649792580000|2022-04-12 19:43:00|633.8|631.4|634.02|631.62|634.47|632.07|633.8|631.4|0
1649792590000|2022-04-12 19:43:10|633.58|631.18|633.58|631.18|634.02|631.62|633.58|631.18|0
1649792600000|2022-04-12 19:43:20|633.35|630.95|632.68|630.28|633.35|630.95|632.68|630.28|0
1649792610000|2022-04-12 19:43:30|632.46|630.06|632.01|629.61|632.46|630.06|632.01|629.61|0
1649792620000|2022-04-12 19:43:40|632.24|629.84|633.8|631.4|633.8|631.4|632.24|629.84|0
1649792630000|2022-04-12 19:43:50|634.02|631.62|633.25|630.85|634.02|631.62|633.25|630.85|0
1649792640000|2022-04-12 19:44:00|632.24|629.84|631.79|629.39|632.24|629.84|631.79|629.39|0
1649792650000|2022-04-12 19:44:10|630.45|628.05|630.9|628.5|630.9|628.5|630.45|628.05|0
1649792660000|2022-04-12 19:44:20|631.57|629.17|632.46|630.06|632.46|630.06|631.57|629.17|0
1649792670000|2022-04-12 19:44:30|632.24|629.84|632.24|629.84|632.24|629.84|632.01|629.61|0
1649792680000|2022-04-12 19:44:40|632.46|630.06|633.13|630.73|633.35|630.95|632.46|630.06|0
1649792690000|2022-04-12 19:44:50|633.8|631.4|633.58|631.18|633.8|631.4|633.35|630.95|0
1649792700000|2022-04-12 19:45:00|636.25|633.85|635.14|632.74|636.25|633.85|634.91|632.51|0
1649792710000|2022-04-12 19:45:10|634.24|631.84|633.69|631.29|634.24|631.84|633.35|630.95|0
1649792720000|2022-04-12 19:45:20|634.02|631.62|633.69|631.29|634.02|631.62|632.01|629.61|0
1649792730000|2022-04-12 19:45:30|632.91|630.51|634.69|632.29|634.69|632.29|632.91|630.51|0
1649792740000|2022-04-12 19:45:40|634.91|632.51|634.02|631.62|634.91|632.51|633.8|631.4|0
1649792750000|2022-04-12 19:45:50|633.35|630.95|632.91|630.51|633.35|630.95|632.68|630.28|0
1649792760000|2022-04-12 19:46:00|632.68|630.28|632.68|630.28|633.13|630.73|632.68|630.28|0
1649792770000|2022-04-12 19:46:10|633.35|630.95|632.24|629.84|633.35|630.95|632.24|629.84|0
1649792780000|2022-04-12 19:46:20|632.68|630.28|632.46|630.06|632.68|630.28|632.01|629.61|0
1649792790000|2022-04-12 19:46:30|633.57|631.17|632.91|630.51|633.57|631.17|632.91|630.51|0
1649792800000|2022-04-12 19:46:40|633.13|630.73|633.8|631.4|633.8|631.4|633.13|630.73|0
1649792810000|2022-04-12 19:46:50|633.47|631.07|632.01|629.61|633.47|631.07|632.01|629.61|0
1649792820000|2022-04-12 19:47:00|631.91|629.51|631.35|628.95|632.01|629.61|630.9|628.5|0
1649792830000|2022-04-12 19:47:10|631.24|628.84|631.02|628.62|631.35|628.95|631.02|628.62|0
1649792840000|2022-04-12 19:47:20|630.68|628.28|628.67|626.27|630.68|628.28|628.67|626.27|0
1649792850000|2022-04-12 19:47:30|628.01|625.61|628.67|626.27|628.79|626.39|628.01|625.61|0
1649792860000|2022-04-12 19:47:40|628.23|625.83|627.78|625.38|628.23|625.83|627.78|625.38|0
1649792870000|2022-04-12 19:47:50|626.67|624.27|626.89|624.49|626.89|624.49|626.45|624.05|0
1649792880000|2022-04-12 19:48:00|627.12|624.72|625.78|623.38|627.56|625.16|625.78|623.38|0
1649792890000|2022-04-12 19:48:10|624.89|622.49|624.23|621.83|624.89|622.49|624.23|621.83|0
1649792900000|2022-04-12 19:48:20|625.01|622.61|624.89|622.49|625.12|622.72|624.89|622.49|0
1649792910000|2022-04-12 19:48:30|625.9|623.5|626.89|624.49|626.89|624.49|625.9|623.5|0
1649792920000|2022-04-12 19:48:40|626.45|624.05|626.79|624.39|627.12|624.72|626.45|624.05|0
1649792930000|2022-04-12 19:48:50|627.56|625.16|627.68|625.28|627.68|625.28|627.12|624.72|0
1649792940000|2022-04-12 19:49:00|627.56|625.16|628.27|625.87|629.91|627.51|627.56|625.16|0
1649792950000|2022-04-12 19:49:10|628.05|625.65|627.38|624.98|628.27|625.87|627.38|624.98|0
1649792960000|2022-04-12 19:49:20|627.6|625.2|627.16|624.76|627.6|625.2|627.16|624.76|0
1649792970000|2022-04-12 19:49:30|626.04|623.64|626.27|623.87|626.27|623.87|625.82|623.42|0
1649792980000|2022-04-12 19:49:40|626.93|624.53|626.93|624.53|627.05|624.65|626.49|624.09|0
1649792990000|2022-04-12 19:49:50|627.16|624.76|627.6|625.2|627.6|625.2|626.49|624.09|0
1649793000000|2022-04-12 19:50:00|628.05|625.65|627.6|625.2|628.49|626.09|627.6|625.2|0
1649793010000|2022-04-12 19:50:10|628.27|625.87|628.27|625.87|628.27|625.87|627.83|625.43|0
1649793020000|2022-04-12 19:50:20|627.6|625.2|626.71|624.31|627.6|625.2|626.71|624.31|0
1649793030000|2022-04-12 19:50:30|625.37|622.97|624.93|622.53|625.37|622.97|624.93|622.53|0
1649793040000|2022-04-12 19:50:40|625.6|623.2|625.71|623.31|625.71|623.31|625.37|622.97|0
1649793050000|2022-04-12 19:50:50|625.82|623.42|625.82|623.42|625.82|623.42|625.71|623.31|0
1649793060000|2022-04-12 19:51:00|626.04|623.64|625.6|623.2|626.27|623.87|625.6|623.2|0
1649793070000|2022-04-12 19:51:10|625.82|623.42|628.05|625.65|628.05|625.65|625.82|623.42|0
1649793080000|2022-04-12 19:51:20|628.94|626.54|628.72|626.32|629.39|626.99|628.72|626.32|0
1649793090000|2022-04-12 19:51:30|629.16|626.76|630.5|628.1|630.5|628.1|629.16|626.76|0
1649793100000|2022-04-12 19:51:40|630.28|627.88|630.5|628.1|630.73|628.33|630.28|627.88|0
1649793110000|2022-04-12 19:51:50|630.28|627.88|628.61|626.21|630.5|628.1|628.61|626.21|0
1649793120000|2022-04-12 19:52:00|628.72|626.32|628.83|626.43|629.61|627.21|628.72|626.32|0
1649793130000|2022-04-12 19:52:10|628.49|626.09|629.16|626.76|629.16|626.76|628.27|625.87|0
1649793140000|2022-04-12 19:52:20|629.61|627.21|630.06|627.66|630.06|627.66|629.61|627.21|0
1649793150000|2022-04-12 19:52:30|630.73|628.33|630.5|628.1|630.73|628.33|630.28|627.88|0
1649793160000|2022-04-12 19:52:40|630.28|627.88|630.73|628.33|630.95|628.55|630.28|627.88|0
1649793170000|2022-04-12 19:52:50|630.95|628.55|630.28|627.88|630.95|628.55|630.28|627.88|0
1649793180000|2022-04-12 19:53:00|631.17|628.77|630.5|628.1|631.17|628.77|630.28|627.88|0
1649793190000|2022-04-12 19:53:10|631.06|628.66|630.95|628.55|631.17|628.77|630.95|628.55|0
1649793210000|2022-04-12 19:53:30|631.17|628.77|630.73|628.33|631.17|628.77|630.73|628.33|0
1649793220000|2022-04-12 19:53:40|630.95|628.55|630.73|628.33|631.17|628.77|630.73|628.33|0
1649793230000|2022-04-12 19:53:50|630.5|628.1|629.83|627.43|630.5|628.1|629.83|627.43|0
1649793240000|2022-04-12 19:54:00|629.16|626.76|628.72|626.32|629.16|626.76|628.72|626.32|0
1649793250000|2022-04-12 19:54:10|628.94|626.54|628.72|626.32|628.94|626.54|628.72|626.32|0
1649793260000|2022-04-12 19:54:20|629.16|626.76|629.83|627.43|630.28|627.88|629.16|626.76|0
1649793270000|2022-04-12 19:54:30|629.16|626.76|629.39|626.99|629.5|627.1|629.16|626.76|0
1649793280000|2022-04-12 19:54:40|627.38|624.98|627.16|624.76|627.38|624.98|626.49|624.09|0
1649793290000|2022-04-12 19:54:50|626.93|624.53|627.38|624.98|627.38|624.98|626.93|624.53|0
1649793300000|2022-04-12 19:55:00|626.49|624.09|625.15|622.75|626.49|624.09|625.15|622.75|0
1649793310000|2022-04-12 19:55:10|625.82|623.42|626.49|624.09|626.71|624.31|625.82|623.42|0
1649793320000|2022-04-12 19:55:20|627.16|624.76|627.16|624.76|627.38|624.98|627.16|624.76|0
1649793330000|2022-04-12 19:55:30|626.71|624.31|627.38|624.98|627.6|625.2|626.71|624.31|0
1649793340000|2022-04-12 19:55:40|626.26|623.86|626.26|623.86|626.93|624.53|626.26|623.86|0
1649793350000|2022-04-12 19:55:50|626.04|623.64|625.82|623.42|626.04|623.64|625.82|623.42|0
1649793360000|2022-04-12 19:56:00|626.6|624.2|628.27|625.87|628.27|625.87|626.49|624.09|0
1649793370000|2022-04-12 19:56:10|627.38|624.98|626.71|624.31|627.38|624.98|626.49|624.09|0
1649793380000|2022-04-12 19:56:20|627.38|624.98|627.6|625.2|627.6|625.2|627.38|624.98|0
1649793390000|2022-04-12 19:56:30|628.05|625.65|628.05|625.65|628.05|625.65|627.82|625.42|0
1649793400000|2022-04-12 19:56:40|628.27|625.87|628.72|626.32|628.94|626.54|628.27|625.87|0
1649793410000|2022-04-12 19:56:50|627.82|625.42|627.6|625.2|627.82|625.42|627.6|625.2|0
1649793420000|2022-04-12 19:57:00|627.16|624.76|628.49|626.09|628.49|626.09|627.16|624.76|0
1649793430000|2022-04-12 19:57:10|628.27|625.87|629.39|626.99|629.39|626.99|628.27|625.87|0
1649793440000|2022-04-12 19:57:20|629.16|626.76|628.94|626.54|629.16|626.76|628.94|626.54|0
1649793450000|2022-04-12 19:57:30|628.61|626.21|628.27|625.87|628.61|626.21|627.94|625.54|0
1649793460000|2022-04-12 19:57:40|628.05|625.65|628.27|625.87|628.49|626.09|628.05|625.65|0
1649793470000|2022-04-12 19:57:50|628.05|625.65|626.49|624.09|628.05|625.65|626.49|624.09|0
1649793480000|2022-04-12 19:58:00|627.6|625.2|627.16|624.76|627.6|625.2|627.16|624.76|0
1649793490000|2022-04-12 19:58:10|627.6|625.2|627.72|625.32|627.72|625.32|627.6|625.2|0
1649793500000|2022-04-12 19:58:20|627.16|624.76|626.04|623.64|627.16|624.76|626.04|623.64|0
1649793510000|2022-04-12 19:58:30|625.82|623.42|625.37|622.97|625.82|623.42|625.37|622.97|0
1649793520000|2022-04-12 19:58:40|625.15|622.75|624.93|622.53|625.37|622.97|624.71|622.31|0
1649793530000|2022-04-12 19:58:50|625.37|622.97|625.15|622.75|625.37|622.97|624.93|622.53|0
1649793540000|2022-04-12 19:59:00|625.49|623.09|624.04|621.64|625.49|623.09|624.04|621.64|0
1649793550000|2022-04-12 19:59:10|623.37|620.97|624.48|622.08|624.48|622.08|623.37|620.97|0
1649793560000|2022-04-12 19:59:20|624.93|622.53|624.71|622.31|624.93|622.53|624.26|621.86|0
1649793570000|2022-04-12 19:59:30|625.6|623.2|626.26|623.86|626.26|623.86|625.6|623.2|0
1649793580000|2022-04-12 19:59:40|626.04|623.64|627.6|625.2|627.6|625.2|626.04|623.64|0
1649793590000|2022-04-12 19:59:50|627.16|624.76|626.93|624.53|627.38|624.98|626.93|624.53|0
1649793600000|2022-04-12 20:00:00|628.05|625.65|628.72|626.32|628.94|626.54|628.05|625.65|0
1649793610000|2022-04-12 20:00:10|629.61|627.21|630.28|627.88|630.5|628.1|629.61|627.21|0
1649793620000|2022-04-12 20:00:20|630.05|627.65|630.5|628.1|630.5|628.1|630.05|627.65|0
1649793630000|2022-04-12 20:00:30|630.72|628.32|630.72|628.32|631.17|628.77|630.72|628.32|0
1649793640000|2022-04-12 20:00:40|630.28|627.88|630.5|628.1|630.72|628.32|630.28|627.88|0
1649793650000|2022-04-12 20:00:50|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1649793660000|2022-04-12 20:01:00|630.95|628.55|630.72|628.32|630.95|628.55|630.5|628.1|0
1649793670000|2022-04-12 20:01:10|630.5|628.1|629.38|626.98|630.5|628.1|629.38|626.98|0
1649793680000|2022-04-12 20:01:20|629.16|626.76|629.38|626.98|629.38|626.98|629.16|626.76|0
1649793690000|2022-04-12 20:01:30|629.61|627.21|629.38|626.98|629.61|627.21|629.16|626.76|0
1649793700000|2022-04-12 20:01:40|629.16|626.76|629.61|627.21|629.61|627.21|629.16|626.76|0
1649793710000|2022-04-12 20:01:50|629.83|627.43|630.05|627.65|630.05|627.65|629.83|627.43|0
1649793720000|2022-04-12 20:02:00|630.28|627.88|630.5|628.1|630.5|628.1|630.28|627.88|0
1649793730000|2022-04-12 20:02:10|630.17|627.77|629.83|627.43|630.17|627.77|629.61|627.21|0
1649793740000|2022-04-12 20:02:20|629.61|627.21|629.83|627.43|629.83|627.43|629.61|627.21|0
1649793750000|2022-04-12 20:02:30|629.61|627.21|629.83|627.43|629.83|627.43|629.61|627.21|0
1649793760000|2022-04-12 20:02:40|629.61|627.21|630.72|628.32|630.72|628.32|629.61|627.21|0
1649793770000|2022-04-12 20:02:50|630.95|628.55|630.72|628.32|630.95|628.55|630.72|628.32|0
1649793780000|2022-04-12 20:03:00|630.05|627.65|629.95|627.55|630.05|627.65|629.72|627.32|0
1649793790000|2022-04-12 20:03:10|629.83|627.43|630.05|627.65|630.28|627.88|629.83|627.43|0
1649793800000|2022-04-12 20:03:20|630.5|628.1|630.72|628.32|630.72|628.32|630.5|628.1|0
1649793810000|2022-04-12 20:03:30|630.5|628.1|630.5|628.1|630.5|628.1|630.5|628.1|0
1649793820000|2022-04-12 20:03:40|630.28|627.88|630.72|628.32|630.72|628.32|630.28|627.88|0
1649793830000|2022-04-12 20:03:50|630.95|628.55|630.5|628.1|630.95|628.55|630.5|628.1|0
1649793840000|2022-04-12 20:04:00|630.72|628.32|630.72|628.32|630.95|628.55|630.72|628.32|0
1649793850000|2022-04-12 20:04:10|630.5|628.1|630.5|628.1|630.5|628.1|630.28|627.88|0
1649793860000|2022-04-12 20:04:20|630.28|627.88|630.5|628.1|630.72|628.32|630.28|627.88|0
1649793880000|2022-04-12 20:04:40|630.05|627.65|630.05|627.65|630.05|627.65|630.05|627.65|0
1649793890000|2022-04-12 20:04:50|630.28|627.88|629.83|627.43|630.5|628.1|629.83|627.43|0
1649793900000|2022-04-12 20:05:00|628.94|626.54|629.38|626.98|629.38|626.98|628.94|626.54|0
1649793910000|2022-04-12 20:05:10|629.61|627.21|630.05|627.65|630.05|627.65|629.61|627.21|0
1649793920000|2022-04-12 20:05:20|629.83|627.43|629.16|626.76|629.83|627.43|629.16|626.76|0
1649793930000|2022-04-12 20:05:30|628.94|626.54|628.94|626.54|628.94|626.54|628.94|626.54|0
1649793950000|2022-04-12 20:05:50|628.83|626.43|628.94|626.54|628.94|626.54|628.83|626.43|0
1649793960000|2022-04-12 20:06:00|628.49|626.09|628.27|625.87|628.49|626.09|628.27|625.87|0
1649793970000|2022-04-12 20:06:10|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1649793980000|2022-04-12 20:06:20|628.71|626.31|628.27|625.87|628.71|626.31|628.27|625.87|0
1649793990000|2022-04-12 20:06:30|628.05|625.65|628.05|625.65|628.27|625.87|628.05|625.65|0
1649794000000|2022-04-12 20:06:40|627.94|625.54|627.82|625.42|628.05|625.65|627.82|625.42|0
1649794010000|2022-04-12 20:06:50|628.05|625.65|627.6|625.2|628.05|625.65|627.6|625.2|0
1649794030000|2022-04-12 20:07:10|627.49|625.09|627.6|625.2|627.6|625.2|627.49|625.09|0
1649794040000|2022-04-12 20:07:20|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1649794050000|2022-04-12 20:07:30|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1649794060000|2022-04-12 20:07:40|626.93|624.53|626.93|624.53|626.93|624.53|626.93|624.53|0
1649794070000|2022-04-12 20:07:50|626.71|624.31|626.71|624.31|626.71|624.31|626.71|624.31|0
1649794080000|2022-04-12 20:08:00|626.49|624.09|626.49|624.09|626.71|624.31|626.49|624.09|0
1649794090000|2022-04-12 20:08:10|626.26|623.86|626.26|623.86|626.49|624.09|626.26|623.86|0
1649794120000|2022-04-12 20:08:40|626.04|623.64|626.04|623.64|626.04|623.64|626.04|623.64|0
1649794140000|2022-04-12 20:09:00|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1649794150000|2022-04-12 20:09:10|625.59|623.19|625.15|622.75|625.59|623.19|625.15|622.75|0
1649794160000|2022-04-12 20:09:20|625.37|622.97|625.15|622.75|625.37|622.97|625.15|622.75|0
1649794170000|2022-04-12 20:09:30|624.7|622.3|624.04|621.64|624.7|622.3|624.04|621.64|0
1649794180000|2022-04-12 20:09:40|623.81|621.41|623.37|620.97|624.04|621.64|623.37|620.97|0
1649794190000|2022-04-12 20:09:50|623.59|621.19|622.7|620.3|623.59|621.19|622.7|620.3|0
1649794200000|2022-04-12 20:10:00|623.37|620.97|623.15|620.75|623.37|620.97|623.15|620.75|0
1649794210000|2022-04-12 20:10:10|623.37|620.97|622.92|620.52|623.37|620.97|622.92|620.52|0
1649794220000|2022-04-12 20:10:20|623.81|621.41|623.37|620.97|623.81|621.41|623.15|620.75|0
1649794230000|2022-04-12 20:10:30|623.15|620.75|622.92|620.52|623.15|620.75|622.7|620.3|0
1649794240000|2022-04-12 20:10:40|622.82|620.42|622.92|620.52|622.92|620.52|622.82|620.42|0
1649794260000|2022-04-12 20:11:00|623.15|620.75|623.59|621.19|623.59|621.19|623.15|620.75|0
1649794270000|2022-04-12 20:11:10|623.37|620.97|622.92|620.52|623.37|620.97|622.92|620.52|0
1649794280000|2022-04-12 20:11:20|623.15|620.75|623.37|620.97|623.37|620.97|623.04|620.64|0
1649794300000|2022-04-12 20:11:40|623.15|620.75|623.15|620.75|623.37|620.97|623.15|620.75|0
1649794320000|2022-04-12 20:12:00|622.92|620.52|622.92|620.52|622.92|620.52|622.92|620.52|0
1649794330000|2022-04-12 20:12:10|623.15|620.75|623.37|620.97|623.37|620.97|623.15|620.75|0
1649794340000|2022-04-12 20:12:20|623.59|621.19|623.59|621.19|623.59|621.19|623.59|621.19|0
1649794350000|2022-04-12 20:12:30|623.93|621.53|624.04|621.64|624.04|621.64|623.93|621.53|0
1649794360000|2022-04-12 20:12:40|623.81|621.41|624.04|621.64|624.04|621.64|623.81|621.41|0
1649794370000|2022-04-12 20:12:50|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1649794380000|2022-04-12 20:13:00|624.04|621.64|623.81|621.41|624.04|621.64|623.81|621.41|0
1649794400000|2022-04-12 20:13:20|624.04|621.64|624.04|621.64|624.26|621.86|624.04|621.64|0
1649794410000|2022-04-12 20:13:30|624.15|621.75|624.26|621.86|624.26|621.86|624.15|621.75|0
1649794420000|2022-04-12 20:13:40|624.48|622.08|624.48|622.08|624.48|622.08|624.48|622.08|0
1649794430000|2022-04-12 20:13:50|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1649794440000|2022-04-12 20:14:00|624.48|622.08|624.26|621.86|624.48|622.08|624.03|621.63|0
1649794450000|2022-04-12 20:14:10|624.7|622.3|624.7|622.3|624.93|622.53|624.7|622.3|0
1649794460000|2022-04-12 20:14:20|624.93|622.53|624.7|622.3|624.93|622.53|624.7|622.3|0
1649794470000|2022-04-12 20:14:30|624.48|622.08|624.93|622.53|624.93|622.53|624.48|622.08|0
1649794480000|2022-04-12 20:14:40|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1649794510000|2022-04-12 20:15:10|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649794520000|2022-04-12 20:15:20|624.9|622.1|625.12|622.32|625.12|622.32|624.9|622.1|0
1649794530000|2022-04-12 20:15:30|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1649794540000|2022-04-12 20:15:40|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649794550000|2022-04-12 20:15:50|624.9|622.1|625.12|622.32|625.12|622.32|624.9|622.1|0
1649794560000|2022-04-12 20:16:00|625.35|622.55|625.35|622.55|625.35|622.55|625.35|622.55|0
1649794570000|2022-04-12 20:16:10|625.57|622.77|625.57|622.77|625.57|622.77|625.57|622.77|0
1649794590000|2022-04-12 20:16:30|625.79|622.99|625.79|622.99|625.79|622.99|625.57|622.77|0
1649794600000|2022-04-12 20:16:40|625.57|622.77|625.57|622.77|625.57|622.77|625.57|622.77|0
1649794610000|2022-04-12 20:16:50|625.79|622.99|625.57|622.77|625.79|622.99|625.57|622.77|0
1649794620000|2022-04-12 20:17:00|625.79|622.99|625.57|622.77|625.79|622.99|625.57|622.77|0
1649794630000|2022-04-12 20:17:10|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649794650000|2022-04-12 20:17:30|624.9|622.1|625.12|622.32|625.12|622.32|624.9|622.1|0
1649794670000|2022-04-12 20:17:50|625.24|622.44|625.12|622.32|625.35|622.55|625.12|622.32|0
1649794690000|2022-04-12 20:18:10|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1649794710000|2022-04-12 20:18:30|625.12|622.32|625.35|622.55|625.35|622.55|625.12|622.32|0
1649794720000|2022-04-12 20:18:40|625.46|622.66|625.12|622.32|625.46|622.66|625.12|622.32|0
1649794730000|2022-04-12 20:18:50|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1649794750000|2022-04-12 20:19:10|624.9|622.1|624.68|621.88|624.9|622.1|624.68|621.88|0
1649794760000|2022-04-12 20:19:20|624.46|621.66|624.46|621.66|624.46|621.66|624.46|621.66|0
1649794770000|2022-04-12 20:19:30|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1649794820000|2022-04-12 20:20:20|624.79|621.99|624.68|621.88|624.79|621.99|624.68|621.88|0
1649794830000|2022-04-12 20:20:30|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1649794890000|2022-04-12 20:21:30|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649794900000|2022-04-12 20:21:40|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1649794910000|2022-04-12 20:21:50|625.35|622.55|625.12|622.32|625.35|622.55|625.12|622.32|0
1649794920000|2022-04-12 20:22:00|625.24|622.44|625.35|622.55|625.35|622.55|625.24|622.44|0
1649794940000|2022-04-12 20:22:20|625.57|622.77|625.35|622.55|625.57|622.77|625.35|622.55|0
1649794960000|2022-04-12 20:22:40|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649795000000|2022-04-12 20:23:20|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1649795070000|2022-04-12 20:24:30|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1649795110000|2022-04-12 20:25:10|624.46|621.66|624.46|621.66|624.46|621.66|624.46|621.66|0
1649795120000|2022-04-12 20:25:20|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1649795140000|2022-04-12 20:25:40|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649795150000|2022-04-12 20:25:50|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1649795170000|2022-04-12 20:26:10|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649795180000|2022-04-12 20:26:20|624.23|621.43|624.9|622.1|624.9|622.1|624.23|621.43|0
1649795220000|2022-04-12 20:27:00|624.46|621.66|624.46|621.66|624.46|621.66|624.46|621.66|0
1649795230000|2022-04-12 20:27:10|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1649795250000|2022-04-12 20:27:30|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1649795260000|2022-04-12 20:27:40|624.13|621.33|624.01|621.21|624.13|621.33|624.01|621.21|0
1649795270000|2022-04-12 20:27:50|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1649795280000|2022-04-12 20:28:00|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649795300000|2022-04-12 20:28:20|623.9|621.1|623.9|621.1|623.9|621.1|623.9|621.1|0
1649795310000|2022-04-12 20:28:30|624.01|621.21|623.9|621.1|624.01|621.21|623.9|621.1|0
1649795320000|2022-04-12 20:28:40|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649795360000|2022-04-12 20:29:20|624.13|621.33|624.01|621.21|624.13|621.33|624.01|621.21|0
1649795390000|2022-04-12 20:29:50|624.23|621.43|624.01|621.21|624.23|621.43|624.01|621.21|0
1649795420000|2022-04-12 20:30:20|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1649795450000|2022-04-12 20:30:50|623.56|620.76|623.56|620.76|623.56|620.76|623.56|620.76|0
1649795460000|2022-04-12 20:31:00|623.34|620.54|623.34|620.54|623.34|620.54|623.34|620.54|0
1649795470000|2022-04-12 20:31:10|623.56|620.76|623.34|620.54|623.56|620.76|623.34|620.54|0
1649795500000|2022-04-12 20:31:40|623.12|620.32|623.34|620.54|623.34|620.54|623.12|620.32|0
1649795520000|2022-04-12 20:32:00|623.56|620.76|623.56|620.76|623.56|620.76|623.56|620.76|0
1649795640000|2022-04-12 20:34:00|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1649795670000|2022-04-12 20:34:30|624.01|621.21|623.79|620.99|624.01|621.21|623.79|620.99|0
1649795680000|2022-04-12 20:34:40|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649795720000|2022-04-12 20:35:20|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1649795780000|2022-04-12 20:36:20|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649795830000|2022-04-12 20:37:10|623.9|621.1|624.01|621.21|624.01|621.21|623.9|621.1|0
1649795840000|2022-04-12 20:37:20|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1649795850000|2022-04-12 20:37:30|623.9|621.1|624.01|621.21|624.01|621.21|623.9|621.1|0
1649795900000|2022-04-12 20:38:20|623.79|620.99|624.01|621.21|624.01|621.21|623.79|620.99|0
1649795910000|2022-04-12 20:38:30|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1649795920000|2022-04-12 20:38:40|624.12|621.32|624.23|621.43|624.23|621.43|624.12|621.32|0
1649795970000|2022-04-12 20:39:30|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649795980000|2022-04-12 20:39:40|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1649795990000|2022-04-12 20:39:50|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649796000000|2022-04-12 20:40:00|623.9|621.1|623.79|620.99|623.9|621.1|623.79|620.99|0
1649796010000|2022-04-12 20:40:10|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649796020000|2022-04-12 20:40:20|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1649796060000|2022-04-12 20:41:00|623.78|620.98|623.78|620.98|623.78|620.98|623.78|620.98|0
1649796140000|2022-04-12 20:42:20|624.01|621.21|624.23|621.43|624.23|621.43|624.01|621.21|0
1649796230000|2022-04-12 20:43:50|624.45|621.65|624.23|621.43|624.45|621.65|624.23|621.43|0
1649796250000|2022-04-12 20:44:10|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1649796260000|2022-04-12 20:44:20|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1649796270000|2022-04-12 20:44:30|624.45|621.65|624.35|621.55|624.45|621.65|624.35|621.55|0
1649796280000|2022-04-12 20:44:40|624.34|621.54|624.45|621.65|624.45|621.65|624.34|621.54|0
1649796300000|2022-04-12 20:45:00|624.67|621.87|624.67|621.87|624.67|621.87|624.67|621.87|0
1649796340000|2022-04-12 20:45:40|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1649796360000|2022-04-12 20:46:00|624.67|621.87|624.67|621.87|624.67|621.87|624.67|621.87|0
1649796380000|2022-04-12 20:46:20|624.9|622.1|625.12|622.32|625.12|622.32|624.9|622.1|0
1649796420000|2022-04-12 20:47:00|624.9|622.1|625.12|622.32|625.12|622.32|624.9|622.1|0
1649796430000|2022-04-12 20:47:10|625.01|622.21|624.9|622.1|625.01|622.21|624.9|622.1|0
1649796450000|2022-04-12 20:47:30|625.12|622.32|625.01|622.21|625.12|622.32|625.01|622.21|0
1649796460000|2022-04-12 20:47:40|624.9|622.1|624.9|622.1|625.01|622.21|624.9|622.1|0
1649796470000|2022-04-12 20:47:50|624.79|621.99|624.79|621.99|624.79|621.99|624.67|621.87|0
1649796480000|2022-04-12 20:48:00|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1649796490000|2022-04-12 20:48:10|624.67|621.87|625.12|622.32|625.12|622.32|624.67|621.87|0
1649796500000|2022-04-12 20:48:20|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1649796520000|2022-04-12 20:48:40|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649796540000|2022-04-12 20:49:00|625.34|622.54|625.34|622.54|625.34|622.54|625.12|622.32|0
1649796550000|2022-04-12 20:49:10|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1649796560000|2022-04-12 20:49:20|625.34|622.54|625.56|622.76|625.56|622.76|625.34|622.54|0
1649796570000|2022-04-12 20:49:30|625.79|622.99|625.79|622.99|625.79|622.99|625.79|622.99|0
1649796590000|2022-04-12 20:49:50|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1649796600000|2022-04-12 20:50:00|625.79|622.99|625.79|622.99|625.79|622.99|625.79|622.99|0
1649796680000|2022-04-12 20:51:20|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1649796690000|2022-04-12 20:51:30|625.68|622.88|625.56|622.76|625.68|622.88|625.56|622.76|0
1649796730000|2022-04-12 20:52:10|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1649796740000|2022-04-12 20:52:20|625.56|622.76|625.46|622.66|625.56|622.76|625.46|622.66|0
1649796750000|2022-04-12 20:52:30|625.34|622.54|625.46|622.66|625.46|622.66|625.34|622.54|0
1649796760000|2022-04-12 20:52:40|625.34|622.54|625.34|622.54|625.46|622.66|625.34|622.54|0
1649796770000|2022-04-12 20:52:50|625.23|622.43|625.12|622.32|625.23|622.43|625.12|622.32|0
1649796780000|2022-04-12 20:53:00|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1649796790000|2022-04-12 20:53:10|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1649796800000|2022-04-12 20:53:20|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649796820000|2022-04-12 20:53:40|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1649796840000|2022-04-12 20:54:00|625.12|622.32|624.67|621.87|625.12|622.32|624.67|621.87|0
1649796880000|2022-04-12 20:54:40|624.57|621.77|624.45|621.65|624.67|621.87|624.45|621.65|0
1649796890000|2022-04-12 20:54:50|624.34|621.54|624.34|621.54|624.34|621.54|624.23|621.43|0
1649796900000|2022-04-12 20:55:00|624.45|621.65|624.34|621.54|624.45|621.65|624|621.2|0
1649796910000|2022-04-12 20:55:10|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1649796920000|2022-04-12 20:55:20|624.34|621.54|624.45|621.65|624.45|621.65|624.34|621.54|0
1649796940000|2022-04-12 20:55:40|624.34|621.54|624.34|621.54|624.34|621.54|624.34|621.54|0
1649796950000|2022-04-12 20:55:50|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1649796980000|2022-04-12 20:56:20|624.67|621.87|624.67|621.87|624.67|621.87|624.67|621.87|0
1649796990000|2022-04-12 20:56:30|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1649797000000|2022-04-12 20:56:40|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649797010000|2022-04-12 20:56:50|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1649797020000|2022-04-12 20:57:00|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649797030000|2022-04-12 20:57:10|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1649797040000|2022-04-12 20:57:20|625.56|622.76|625.34|622.54|625.56|622.76|625.34|622.54|0
1649797050000|2022-04-12 20:57:30|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1649797080000|2022-04-12 20:58:00|625.34|622.54|625.34|622.54|625.56|622.76|625.34|622.54|0
1649797090000|2022-04-12 20:58:10|625.12|622.32|624.45|621.65|625.12|622.32|624.45|621.65|0
1649797100000|2022-04-12 20:58:20|624.79|621.99|624.67|621.87|624.79|621.99|624.67|621.87|0
1649797110000|2022-04-12 20:58:30|624.45|621.65|624.67|621.87|624.67|621.87|624.45|621.65|0
1649797120000|2022-04-12 20:58:40|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1649797130000|2022-04-12 20:58:50|624.23|621.43|624|621.2|624.23|621.43|624|621.2|0
1649797140000|2022-04-12 20:59:00|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1649797150000|2022-04-12 20:59:10|624.23|621.43|624|621.2|624.23|621.43|624|621.2|0
1649797160000|2022-04-12 20:59:20|624.12|621.32|624.45|621.65|624.45|621.65|624.12|621.32|0
1649797170000|2022-04-12 20:59:30|624.67|621.87|624.89|622.09|624.89|622.09|624.67|621.87|0
1649797180000|2022-04-12 20:59:40|625.12|622.32|625.34|622.54|625.34|622.54|625.12|622.32|0
1649797190000|2022-04-12 20:59:50|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1649797200000|2022-04-12 21:00:00|625.57|622.77|625.14|622.34|625.57|622.77|625.14|622.34|0
1649797230000|2022-04-12 21:00:30|625.21|622.41|625.21|622.41|625.21|622.41|625.21|622.41|0
1649797240000|2022-04-12 21:00:40|625.37|622.57|625.37|622.57|625.37|622.57|625.37|622.57|0
1649797280000|2022-04-12 21:01:20|625.21|622.41|625.37|622.57|625.37|622.57|625.21|622.41|0
1649797290000|2022-04-12 21:01:30|625.21|622.41|625.18|622.38|625.21|622.41|625.18|622.38|0
1649797300000|2022-04-12 21:01:40|625.12|622.32|624.95|622.15|625.12|622.32|624.95|622.15|0
1649797310000|2022-04-12 21:01:50|624.92|622.12|624.92|622.12|624.92|622.12|624.92|622.12|0
1649797390000|2022-04-12 21:03:10|624.95|622.15|624.92|622.12|624.95|622.15|624.92|622.12|0
1649797400000|2022-04-12 21:03:20|625.08|622.28|625.12|622.32|625.12|622.32|625.08|622.28|0
1649797410000|2022-04-12 21:03:30|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1649797570000|2022-04-12 21:06:10|624.92|622.12|624.92|622.12|624.95|622.15|624.92|622.12|0
1649797580000|2022-04-12 21:06:20|624.95|622.15|624.95|622.15|624.95|622.15|624.95|622.15|0
1649797590000|2022-04-12 21:06:30|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1649797670000|2022-04-12 21:07:50|625.02|622.22|625.02|622.22|625.02|622.22|625.02|622.22|0
1649797690000|2022-04-12 21:08:10|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1649797720000|2022-04-12 21:08:40|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1649797760000|2022-04-12 21:09:20|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1649797930000|2022-04-12 21:12:10|625.14|622.34|625.14|622.34|625.14|622.34|625.14|622.34|0
1649797980000|2022-04-12 21:13:00|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1649798390000|2022-04-12 21:19:50|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1649798420000|2022-04-12 21:20:20|625.02|622.22|625.02|622.22|625.02|622.22|625.02|622.22|0
1649798430000|2022-04-12 21:20:30|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1649798480000|2022-04-12 21:21:20|625.11|622.31|624.98|622.18|625.11|622.31|624.98|622.18|0
1649798570000|2022-04-12 21:22:50|624.82|622.02|624.82|622.02|624.82|622.02|624.82|622.02|0
1649798680000|2022-04-12 21:24:40|624.94|622.14|624.98|622.18|624.98|622.18|624.94|622.14|0
1649798700000|2022-04-12 21:25:00|624.78|621.98|624.75|621.95|624.78|621.98|624.75|621.95|0
1649798740000|2022-04-12 21:25:40|624.78|621.98|624.78|621.98|624.78|621.98|624.78|621.98|0
1649798830000|2022-04-12 21:27:10|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1649798850000|2022-04-12 21:27:30|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1649798870000|2022-04-12 21:27:50|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1649798890000|2022-04-12 21:28:10|624.66|621.86|624.94|622.14|624.94|622.14|624.66|621.86|0
1649798920000|2022-04-12 21:28:40|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1649799000000|2022-04-12 21:30:00|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1649799060000|2022-04-12 21:31:00|625.59|622.79|625.59|622.79|625.59|622.79|625.59|622.79|0
1649799100000|2022-04-12 21:31:40|625.57|622.77|625.57|622.77|625.57|622.77|625.57|622.77|0
1649799130000|2022-04-12 21:32:10|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1649799140000|2022-04-12 21:32:20|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1649799180000|2022-04-12 21:33:00|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1649799330000|2022-04-12 21:35:30|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1649799350000|2022-04-12 21:35:50|625.37|622.57|625.37|622.57|625.37|622.57|625.37|622.57|0
1649799410000|2022-04-12 21:36:50|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1649799470000|2022-04-12 21:37:50|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1649799490000|2022-04-12 21:38:10|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1649799500000|2022-04-12 21:38:20|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1649799530000|2022-04-12 21:38:50|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1649799550000|2022-04-12 21:39:10|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1649799560000|2022-04-12 21:39:20|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1649799570000|2022-04-12 21:39:30|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1649799650000|2022-04-12 21:40:50|624.98|622.18|625.07|622.27|625.07|622.27|624.98|622.18|0
1649799660000|2022-04-12 21:41:00|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1649799720000|2022-04-12 21:42:00|625.07|622.27|625.33|622.53|625.33|622.53|625.07|622.27|0
1649799730000|2022-04-12 21:42:10|625.3|622.5|625.37|622.57|625.37|622.57|625.3|622.5|0
1649799740000|2022-04-12 21:42:20|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1649799760000|2022-04-12 21:42:40|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1649799780000|2022-04-12 21:43:00|625.27|622.47|625.27|622.47|625.27|622.47|625.27|622.47|0
1649799790000|2022-04-12 21:43:10|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1649799810000|2022-04-12 21:43:30|625.21|622.41|625.21|622.41|625.21|622.41|625.21|622.41|0
1649799830000|2022-04-12 21:43:50|625.17|622.37|625.17|622.37|625.17|622.37|625.17|622.37|0
1649799840000|2022-04-12 21:44:00|625.14|622.34|625.14|622.34|625.14|622.34|625.14|622.34|0
1649799860000|2022-04-12 21:44:20|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1649799880000|2022-04-12 21:44:40|625.07|622.27|625.07|622.27|625.07|622.27|625.07|622.27|0
1649799890000|2022-04-12 21:44:50|624.91|622.11|624.88|622.08|624.91|622.11|624.88|622.08|0
1649799900000|2022-04-12 21:45:00|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1649799910000|2022-04-12 21:45:10|624.91|622.11|624.88|622.08|624.91|622.11|624.88|622.08|0
1649799950000|2022-04-12 21:45:50|624.74|621.94|624.74|621.94|624.74|621.94|624.74|621.94|0
1649799960000|2022-04-12 21:46:00|624.72|621.92|625.27|622.47|625.27|622.47|624.72|621.92|0
1649800000000|2022-04-12 21:46:40|625.07|622.27|625.07|622.27|625.07|622.27|625.07|622.27|0
1649800110000|2022-04-12 21:48:30|624.91|622.11|624.91|622.11|624.91|622.11|624.91|622.11|0
1649800130000|2022-04-12 21:48:50|624.84|622.04|625.07|622.27|625.07|622.27|624.78|621.98|0
1649800180000|2022-04-12 21:49:40|624.94|622.14|625.07|622.27|625.07|622.27|624.94|622.14|0
1649800210000|2022-04-12 21:50:10|625.4|622.6|625.4|622.6|625.4|622.6|625.4|622.6|0
1649800220000|2022-04-12 21:50:20|625.07|622.27|625.07|622.27|625.07|622.27|625.07|622.27|0
1649800260000|2022-04-12 21:51:00|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1649800280000|2022-04-12 21:51:20|625.07|622.27|625.07|622.27|625.07|622.27|625.07|622.27|0
1649800420000|2022-04-12 21:53:40|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1649800560000|2022-04-12 21:56:00|624.91|622.11|624.91|622.11|624.91|622.11|624.91|622.11|0
1649800570000|2022-04-12 21:56:10|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1649800580000|2022-04-12 21:56:20|624.91|622.11|624.91|622.11|624.91|622.11|624.91|622.11|0
1649800590000|2022-04-12 21:56:30|625.17|622.37|624.84|622.04|625.17|622.37|624.84|622.04|0
1649800650000|2022-04-12 21:57:30|624.74|621.94|624.74|621.94|624.74|621.94|624.74|621.94|0
1649800660000|2022-04-12 21:57:40|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1649800670000|2022-04-12 21:57:50|624.74|621.94|624.74|621.94|624.74|621.94|624.74|621.94|0
1649800680000|2022-04-12 21:58:00|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1649800770000|2022-04-12 21:59:30|624.78|621.98|624.78|621.98|624.78|621.98|624.78|621.98|0
1649800790000|2022-04-12 21:59:50|624.84|622.04|624.84|622.04|624.84|622.04|624.74|621.94|0
1649800800000|2022-04-12 22:00:00|623.89|621.09|623|620.2|623.89|621.09|623|620.2|0
1649800810000|2022-04-12 22:00:10|623.22|620.42|623.55|620.75|624.44|621.64|623.22|620.42|0
1649800820000|2022-04-12 22:00:20|623.1|620.3|622.66|619.86|623.1|620.3|622.66|619.86|0
1649800830000|2022-04-12 22:00:30|622.55|619.75|622.88|620.08|622.88|620.08|622.55|619.75|0
1649800840000|2022-04-12 22:00:40|623.1|620.3|622.77|619.97|623.1|620.3|622.66|619.86|0
1649800850000|2022-04-12 22:00:50|622.88|620.08|622.44|619.64|622.88|620.08|622.44|619.64|0
1649800860000|2022-04-12 22:01:00|622.88|620.08|623.1|620.3|623.33|620.53|622.88|620.08|0
1649800870000|2022-04-12 22:01:10|623.22|620.42|623.33|620.53|623.33|620.53|623.22|620.42|0
1649800890000|2022-04-12 22:01:30|623.1|620.3|623.33|620.53|623.33|620.53|623.1|620.3|0
1649800900000|2022-04-12 22:01:40|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1649800910000|2022-04-12 22:01:50|623.33|620.53|622.88|620.08|623.33|620.53|622.88|620.08|0
1649800920000|2022-04-12 22:02:00|622.77|619.97|622.88|620.08|622.88|620.08|622.66|619.86|0
1649800930000|2022-04-12 22:02:10|622.66|619.86|622.66|619.86|622.66|619.86|622.66|619.86|0
1649800940000|2022-04-12 22:02:20|622.44|619.64|622.66|619.86|622.66|619.86|622.44|619.64|0
1649800950000|2022-04-12 22:02:30|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1649800960000|2022-04-12 22:02:40|623|620.2|622.66|619.86|623.1|620.3|622.66|619.86|0
1649800970000|2022-04-12 22:02:50|622.77|619.97|622.66|619.86|622.88|620.08|622.66|619.86|0
1649800980000|2022-04-12 22:03:00|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1649800990000|2022-04-12 22:03:10|623.1|620.3|623.22|620.42|623.22|620.42|623.1|620.3|0
1649801000000|2022-04-12 22:03:20|623.32|620.52|623.1|620.3|623.32|620.52|623.1|620.3|0
1649801010000|2022-04-12 22:03:30|623.22|620.42|623.32|620.52|623.32|620.52|623.22|620.42|0
1649801020000|2022-04-12 22:03:40|623.1|620.3|623.1|620.3|623.22|620.42|623.1|620.3|0
1649801030000|2022-04-12 22:03:50|623.22|620.42|623.1|620.3|623.22|620.42|623.1|620.3|0
1649801100000|2022-04-12 22:05:00|623.22|620.42|623.22|620.42|623.32|620.52|623.22|620.42|0
1649801110000|2022-04-12 22:05:10|623.1|620.3|622.88|620.08|623.1|620.3|622.88|620.08|0
1649801120000|2022-04-12 22:05:20|622.66|619.86|622.44|619.64|622.66|619.86|622.21|619.41|0
1649801130000|2022-04-12 22:05:30|622.55|619.75|622.55|619.75|622.55|619.75|622.55|619.75|0
1649801140000|2022-04-12 22:05:40|622.66|619.86|622.55|619.75|622.66|619.86|622.55|619.75|0
1649801150000|2022-04-12 22:05:50|622.66|619.86|622.44|619.64|622.66|619.86|622.44|619.64|0
1649801160000|2022-04-12 22:06:00|622.66|619.86|622.66|619.86|622.66|619.86|622.55|619.75|0
1649801180000|2022-04-12 22:06:20|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1649801190000|2022-04-12 22:06:30|622.66|619.86|622.43|619.63|622.66|619.86|622.43|619.63|0
1649801200000|2022-04-12 22:06:40|622.21|619.41|622.21|619.41|622.21|619.41|622.21|619.41|0
1649801210000|2022-04-12 22:06:50|622.11|619.31|622.21|619.41|622.21|619.41|621.99|619.19|0
1649801230000|2022-04-12 22:07:10|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1649801240000|2022-04-12 22:07:20|622.66|619.86|622.43|619.63|622.66|619.86|622.43|619.63|0
1649801270000|2022-04-12 22:07:50|622.55|619.75|622.43|619.63|622.55|619.75|622.43|619.63|0
1649801290000|2022-04-12 22:08:10|622.21|619.41|622.21|619.41|622.21|619.41|622.21|619.41|0
1649801300000|2022-04-12 22:08:20|621.99|619.19|621.99|619.19|621.99|619.19|621.99|619.19|0
1649801310000|2022-04-12 22:08:30|622.11|619.31|621.99|619.19|622.11|619.31|621.99|619.19|0
1649801320000|2022-04-12 22:08:40|622.66|619.86|622.21|619.41|622.66|619.86|622.21|619.41|0
1649801340000|2022-04-12 22:09:00|622.43|619.63|622.21|619.41|622.43|619.63|622.21|619.41|0
1649801360000|2022-04-12 22:09:20|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1649801370000|2022-04-12 22:09:30|622.33|619.53|622.21|619.41|622.43|619.63|622.21|619.41|0
1649801390000|2022-04-12 22:09:50|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1649801400000|2022-04-12 22:10:00|622.33|619.53|622.21|619.41|622.33|619.53|622.21|619.41|0
1649801420000|2022-04-12 22:10:20|621.99|619.19|621.99|619.19|621.99|619.19|621.99|619.19|0
1649801440000|2022-04-12 22:10:40|621.55|618.75|621.77|618.97|621.77|618.97|621.55|618.75|0
1649801460000|2022-04-12 22:11:00|621.99|619.19|622.21|619.41|622.21|619.41|621.99|619.19|0
1649801490000|2022-04-12 22:11:30|622.11|619.31|621.88|619.08|622.11|619.31|621.88|619.08|0
1649801500000|2022-04-12 22:11:40|621.77|618.97|621.77|618.97|621.77|618.97|621.77|618.97|0
1649801510000|2022-04-12 22:11:50|621.66|618.86|621.55|618.75|621.66|618.86|621.55|618.75|0
1649801520000|2022-04-12 22:12:00|621.77|618.97|621.54|618.74|621.77|618.97|621.54|618.74|0
1649801530000|2022-04-12 22:12:10|621.66|618.86|621.77|618.97|621.77|618.97|621.66|618.86|0
1649801540000|2022-04-12 22:12:20|621.88|619.08|621.99|619.19|621.99|619.19|621.88|619.08|0
1649801550000|2022-04-12 22:12:30|622.21|619.41|622.21|619.41|622.21|619.41|622.21|619.41|0
1649801570000|2022-04-12 22:12:50|622.43|619.63|622.21|619.41|622.43|619.63|622.21|619.41|0
1649801580000|2022-04-12 22:13:00|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1649801590000|2022-04-12 22:13:10|622.66|619.86|622.66|619.86|622.66|619.86|622.66|619.86|0
1649801600000|2022-04-12 22:13:20|622.88|620.08|623.1|620.3|623.1|620.3|622.88|620.08|0
1649801620000|2022-04-12 22:13:40|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649801630000|2022-04-12 22:13:50|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1649801650000|2022-04-12 22:14:10|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1649801660000|2022-04-12 22:14:20|622.99|620.19|623.1|620.3|623.1|620.3|622.99|620.19|0
1649801670000|2022-04-12 22:14:30|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649801680000|2022-04-12 22:14:40|623.1|620.3|623.32|620.52|623.32|620.52|623.1|620.3|0
1649801690000|2022-04-12 22:14:50|623.22|620.42|623.22|620.42|623.22|620.42|623.22|620.42|0
1649801700000|2022-04-12 22:15:00|623.1|620.3|623.55|620.75|623.55|620.75|623.1|620.3|0
1649801710000|2022-04-12 22:15:10|623.32|620.52|623.55|620.75|623.55|620.75|623.32|620.52|0
1649801720000|2022-04-12 22:15:20|623.77|620.97|623.77|620.97|623.77|620.97|623.77|620.97|0
1649801730000|2022-04-12 22:15:30|623.55|620.75|623.77|620.97|623.77|620.97|623.55|620.75|0
1649801740000|2022-04-12 22:15:40|623.88|621.08|623.99|621.19|623.99|621.19|623.88|621.08|0
1649801750000|2022-04-12 22:15:50|623.88|621.08|623.66|620.86|623.88|621.08|623.66|620.86|0
1649801760000|2022-04-12 22:16:00|623.77|620.97|623.77|620.97|623.77|620.97|623.66|620.86|0
1649801770000|2022-04-12 22:16:10|623.99|621.19|623.99|621.19|623.99|621.19|623.99|621.19|0
1649801780000|2022-04-12 22:16:20|623.88|621.08|623.99|621.19|623.99|621.19|623.77|620.97|0
1649801810000|2022-04-12 22:16:50|624.21|621.41|624.21|621.41|624.21|621.41|624.21|621.41|0
1649801820000|2022-04-12 22:17:00|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1649801840000|2022-04-12 22:17:20|624.66|621.86|624.66|621.86|624.66|621.86|624.66|621.86|0
1649801850000|2022-04-12 22:17:30|624.43|621.63|624.66|621.86|624.66|621.86|624.43|621.63|0
1649801860000|2022-04-12 22:17:40|624.88|622.08|625.1|622.3|625.1|622.3|624.88|622.08|0
1649801870000|2022-04-12 22:17:50|624.77|621.97|625.1|622.3|625.1|622.3|624.66|621.86|0
1649801890000|2022-04-12 22:18:10|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1649801900000|2022-04-12 22:18:20|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1649801920000|2022-04-12 22:18:40|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1649801940000|2022-04-12 22:19:00|625.32|622.52|625.32|622.52|625.32|622.52|625.1|622.3|0
1649801950000|2022-04-12 22:19:10|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1649801960000|2022-04-12 22:19:20|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1649801970000|2022-04-12 22:19:30|625.22|622.42|625.1|622.3|625.32|622.52|625.1|622.3|0
1649801980000|2022-04-12 22:19:40|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649801990000|2022-04-12 22:19:50|625.89|623.09|625.32|622.52|625.89|623.09|625.32|622.52|0
1649802000000|2022-04-12 22:20:00|625.22|622.42|625.1|622.3|625.22|622.42|625.1|622.3|0
1649802010000|2022-04-12 22:20:10|625.32|622.52|625.55|622.75|625.55|622.75|625.32|622.52|0
1649802030000|2022-04-12 22:20:30|625.66|622.86|625.55|622.75|625.66|622.86|625.55|622.75|0
1649802060000|2022-04-12 22:21:00|625.44|622.64|625.55|622.75|625.55|622.75|625.44|622.64|0
1649802070000|2022-04-12 22:21:10|625.32|622.52|625.44|622.64|625.55|622.75|625.32|622.52|0
1649802080000|2022-04-12 22:21:20|625.32|622.52|625.1|622.3|625.32|622.52|625.1|622.3|0
1649802090000|2022-04-12 22:21:30|625.32|622.52|625.55|622.75|625.55|622.75|625.32|622.52|0
1649802100000|2022-04-12 22:21:40|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649802110000|2022-04-12 22:21:50|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1649802130000|2022-04-12 22:22:10|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649802140000|2022-04-12 22:22:20|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1649802150000|2022-04-12 22:22:30|626.44|623.64|626.66|623.86|626.66|623.86|626.44|623.64|0
1649802160000|2022-04-12 22:22:40|626.78|623.98|625.99|623.19|626.78|623.98|625.99|623.19|0
1649802170000|2022-04-12 22:22:50|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649802180000|2022-04-12 22:23:00|625.55|622.75|625.32|622.52|625.66|622.86|625.32|622.52|0
1649802190000|2022-04-12 22:23:10|625.1|622.3|625.55|622.75|625.55|622.75|624.66|621.86|0
1649802200000|2022-04-12 22:23:20|625.44|622.64|625.77|622.97|625.89|623.09|625.44|622.64|0
1649802210000|2022-04-12 22:23:30|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1649802220000|2022-04-12 22:23:40|626.44|623.64|626.66|623.86|626.66|623.86|626.44|623.64|0
1649802230000|2022-04-12 22:23:50|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1649802240000|2022-04-12 22:24:00|626.55|623.75|626.21|623.41|626.55|623.75|626.21|623.41|0
1649802260000|2022-04-12 22:24:20|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1649802270000|2022-04-12 22:24:30|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1649802280000|2022-04-12 22:24:40|626.11|623.31|625.99|623.19|626.11|623.31|625.99|623.19|0
1649802290000|2022-04-12 22:24:50|625.88|623.08|625.77|622.97|625.88|623.08|625.77|622.97|0
1649802310000|2022-04-12 22:25:10|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1649802320000|2022-04-12 22:25:20|625.55|622.75|625.77|622.97|625.77|622.97|625.55|622.75|0
1649802330000|2022-04-12 22:25:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1649802340000|2022-04-12 22:25:40|625.77|622.97|625.77|622.97|625.77|622.97|625.55|622.75|0
1649802350000|2022-04-12 22:25:50|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1649802360000|2022-04-12 22:26:00|625.88|623.08|625.77|622.97|625.88|623.08|625.55|622.75|0
1649802370000|2022-04-12 22:26:10|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1649802380000|2022-04-12 22:26:20|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1649802390000|2022-04-12 22:26:30|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1649802410000|2022-04-12 22:26:50|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1649802420000|2022-04-12 22:27:00|626.21|623.41|625.99|623.19|626.21|623.41|625.99|623.19|0
1649802430000|2022-04-12 22:27:10|626.21|623.41|626.11|623.31|626.21|623.41|625.99|623.19|0
1649802440000|2022-04-12 22:27:20|625.99|623.19|625.88|623.08|625.99|623.19|625.88|623.08|0
1649802450000|2022-04-12 22:27:30|625.99|623.19|625.88|623.08|625.99|623.19|625.88|623.08|0
1649802460000|2022-04-12 22:27:40|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649802470000|2022-04-12 22:27:50|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1649802490000|2022-04-12 22:28:10|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649802500000|2022-04-12 22:28:20|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1649802510000|2022-04-12 22:28:30|625.77|622.97|625.99|623.19|625.99|623.19|625.77|622.97|0
1649802520000|2022-04-12 22:28:40|625.88|623.08|625.77|622.97|625.88|623.08|625.77|622.97|0
1649802550000|2022-04-12 22:29:10|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1649802560000|2022-04-12 22:29:20|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649802580000|2022-04-12 22:29:40|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1649802590000|2022-04-12 22:29:50|625.77|622.97|625.77|622.97|625.77|622.97|625.77|622.97|0
1649802600000|2022-04-12 22:30:00|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1649802610000|2022-04-12 22:30:10|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1649802620000|2022-04-12 22:30:20|625.22|622.42|625.32|622.52|625.32|622.52|625.22|622.42|0
1649802630000|2022-04-12 22:30:30|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1649802640000|2022-04-12 22:30:40|625.22|622.42|625.22|622.42|625.22|622.42|625.22|622.42|0
1649802650000|2022-04-12 22:30:50|625.1|622.3|624.65|621.85|625.1|622.3|624.65|621.85|0
1649802660000|2022-04-12 22:31:00|624.88|622.08|624.55|621.75|624.88|622.08|624.55|621.75|0
1649802670000|2022-04-12 22:31:10|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1649802690000|2022-04-12 22:31:30|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1649802700000|2022-04-12 22:31:40|624.65|621.85|625.1|622.3|625.1|622.3|624.65|621.85|0
1649802730000|2022-04-12 22:32:10|624.99|622.19|624.88|622.08|624.99|622.19|624.88|622.08|0
1649802740000|2022-04-12 22:32:20|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1649802750000|2022-04-12 22:32:30|624.43|621.63|624.65|621.85|624.65|621.85|624.43|621.63|0
1649802760000|2022-04-12 22:32:40|624.43|621.63|624.43|621.63|624.65|621.85|624.43|621.63|0
1649802770000|2022-04-12 22:32:50|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1649802780000|2022-04-12 22:33:00|624.43|621.63|624.43|621.63|624.43|621.63|624.33|621.53|0
1649802810000|2022-04-12 22:33:30|624.33|621.53|624.43|621.63|624.43|621.63|624.33|621.53|0
1649802840000|2022-04-12 22:34:00|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1649802850000|2022-04-12 22:34:10|624.55|621.75|624.65|621.85|624.65|621.85|624.55|621.75|0
1649802870000|2022-04-12 22:34:30|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1649802910000|2022-04-12 22:35:10|624.21|621.41|624.21|621.41|624.21|621.41|624.21|621.41|0
1649802920000|2022-04-12 22:35:20|623.99|621.19|623.99|621.19|623.99|621.19|623.99|621.19|0
1649802970000|2022-04-12 22:36:10|624.21|621.41|624.21|621.41|624.21|621.41|624.21|621.41|0
1649803010000|2022-04-12 22:36:50|623.99|621.19|623.99|621.19|623.99|621.19|623.99|621.19|0
1649803020000|2022-04-12 22:37:00|623.32|620.52|623.32|620.52|623.54|620.74|623.32|620.52|0
1649803030000|2022-04-12 22:37:10|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1649803040000|2022-04-12 22:37:20|623.43|620.63|623.1|620.3|623.43|620.63|623.1|620.3|0
1649803080000|2022-04-12 22:38:00|623.32|620.52|622.87|620.07|623.32|620.52|622.87|620.07|0
1649803090000|2022-04-12 22:38:10|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1649803110000|2022-04-12 22:38:30|622.87|620.07|623.1|620.3|623.1|620.3|622.87|620.07|0
1649803120000|2022-04-12 22:38:40|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649803130000|2022-04-12 22:38:50|623.21|620.41|623.32|620.52|623.32|620.52|623.21|620.41|0
1649803140000|2022-04-12 22:39:00|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1649803180000|2022-04-12 22:39:40|623.76|620.96|623.76|620.96|623.76|620.96|623.76|620.96|0
1649803190000|2022-04-12 22:39:50|623.54|620.74|623.76|620.96|623.76|620.96|623.54|620.74|0
1649803260000|2022-04-12 22:41:00|623.54|620.74|623.43|620.63|623.54|620.74|623.43|620.63|0
1649803270000|2022-04-12 22:41:10|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1649803280000|2022-04-12 22:41:20|623.66|620.86|623.54|620.74|623.66|620.86|623.54|620.74|0
1649803330000|2022-04-12 22:42:10|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649803370000|2022-04-12 22:42:50|623.1|620.3|623.32|620.52|623.32|620.52|623.1|620.3|0
1649803380000|2022-04-12 22:43:00|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1649803390000|2022-04-12 22:43:10|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649803410000|2022-04-12 22:43:30|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1649803460000|2022-04-12 22:44:20|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649803490000|2022-04-12 22:44:50|623.09|620.29|623.32|620.52|623.32|620.52|623.09|620.29|0
1649803500000|2022-04-12 22:45:00|623.21|620.41|623.21|620.41|623.32|620.52|623.21|620.41|0
1649803510000|2022-04-12 22:45:10|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1649803520000|2022-04-12 22:45:20|623.21|620.41|623.21|620.41|623.21|620.41|623.21|620.41|0
1649803530000|2022-04-12 22:45:30|623.32|620.52|623.32|620.52|623.32|620.52|623.21|620.41|0
1649803540000|2022-04-12 22:45:40|623.09|620.29|623.21|620.41|623.21|620.41|623.09|620.29|0
1649803550000|2022-04-12 22:45:50|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649803560000|2022-04-12 22:46:00|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1649803600000|2022-04-12 22:46:40|623.43|620.63|623.32|620.52|623.43|620.63|623.32|620.52|0
1649803650000|2022-04-12 22:47:30|623.54|620.74|623.32|620.52|623.54|620.74|623.32|620.52|0
1649803670000|2022-04-12 22:47:50|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1649803710000|2022-04-12 22:48:30|623.76|620.96|623.76|620.96|623.76|620.96|623.76|620.96|0
1649803720000|2022-04-12 22:48:40|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1649803740000|2022-04-12 22:49:00|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1649803750000|2022-04-12 22:49:10|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1649803790000|2022-04-12 22:49:50|622.87|620.07|622.87|620.07|622.87|620.07|622.87|620.07|0
1649803800000|2022-04-12 22:50:00|622.65|619.85|622.65|619.85|622.65|619.85|622.65|619.85|0
1649803810000|2022-04-12 22:50:10|622.43|619.63|622.2|619.4|622.43|619.63|621.76|618.96|0
1649803820000|2022-04-12 22:50:20|622.1|619.3|621.76|618.96|622.1|619.3|621.76|618.96|0
1649803830000|2022-04-12 22:50:30|621.54|618.74|621.65|618.85|621.76|618.96|621.54|618.74|0
1649803840000|2022-04-12 22:50:40|621.76|618.96|621.32|618.52|621.76|618.96|621.32|618.52|0
1649803850000|2022-04-12 22:50:50|621.09|618.29|621.09|618.29|621.09|618.29|621.09|618.29|0
1649803860000|2022-04-12 22:51:00|621.21|618.41|621.32|618.52|621.32|618.52|621.21|618.41|0
1649803870000|2022-04-12 22:51:10|621.09|618.29|621.32|618.52|621.32|618.52|621.09|618.29|0
1649803880000|2022-04-12 22:51:20|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1649803890000|2022-04-12 22:51:30|621.32|618.52|621.32|618.52|621.32|618.52|621.32|618.52|0
1649803930000|2022-04-12 22:52:10|621.09|618.29|621.32|618.52|621.32|618.52|621.09|618.29|0
1649803980000|2022-04-12 22:53:00|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1649803990000|2022-04-12 22:53:10|621.76|618.96|621.32|618.52|621.76|618.96|621.32|618.52|0
1649804000000|2022-04-12 22:53:20|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1649804020000|2022-04-12 22:53:40|621.65|618.85|621.54|618.74|621.65|618.85|621.54|618.74|0
1649804050000|2022-04-12 22:54:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1649804080000|2022-04-12 22:54:40|621.09|618.29|621.09|618.29|621.09|618.29|621.09|618.29|0
1649804120000|2022-04-12 22:55:20|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1649804140000|2022-04-12 22:55:40|621.09|618.29|621.09|618.29|621.09|618.29|621.09|618.29|0
1649804170000|2022-04-12 22:56:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1649804190000|2022-04-12 22:56:30|621.09|618.29|621.09|618.29|621.09|618.29|621.09|618.29|0
1649804210000|2022-04-12 22:56:50|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1649804220000|2022-04-12 22:57:00|621.09|618.29|620.87|618.07|621.09|618.29|620.87|618.07|0
1649804230000|2022-04-12 22:57:10|620.65|617.85|620.87|618.07|620.87|618.07|620.65|617.85|0
1649804240000|2022-04-12 22:57:20|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1649804250000|2022-04-12 22:57:30|621.09|618.29|621.09|618.29|621.09|618.29|621.09|618.29|0
1649804260000|2022-04-12 22:57:40|620.65|617.85|620.65|617.85|620.65|617.85|620.65|617.85|0
1649804290000|2022-04-12 22:58:10|620.2|617.4|620.65|617.85|620.65|617.85|620.2|617.4|0
1649804300000|2022-04-12 22:58:20|620.87|618.07|620.54|617.74|620.87|618.07|620.54|617.74|0
1649804310000|2022-04-12 22:58:30|620.65|617.85|620.65|617.85|620.65|617.85|620.65|617.85|0
1649804320000|2022-04-12 22:58:40|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1649804330000|2022-04-12 22:58:50|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1649804340000|2022-04-12 22:59:00|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1649804360000|2022-04-12 22:59:20|620.32|617.52|620.43|617.63|620.43|617.63|620.32|617.52|0
1649804380000|2022-04-12 22:59:40|620.32|617.52|620.2|617.4|620.32|617.52|620.2|617.4|0
1649804400000|2022-04-12 23:00:00|620.43|617.63|620.2|617.4|620.43|617.63|620.2|617.4|0
1649804430000|2022-04-12 23:00:30|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1649804440000|2022-04-12 23:00:40|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1649804450000|2022-04-12 23:00:50|620.54|617.74|620.43|617.63|620.54|617.74|620.43|617.63|0
1649804470000|2022-04-12 23:01:10|620.2|617.4|619.98|617.18|620.2|617.4|619.98|617.18|0
1649804480000|2022-04-12 23:01:20|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1649804490000|2022-04-12 23:01:30|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1649804500000|2022-04-12 23:01:40|619.76|616.96|619.98|617.18|619.98|617.18|619.76|616.96|0
1649804510000|2022-04-12 23:01:50|619.76|616.96|620.43|617.63|620.43|617.63|619.76|616.96|0
1649804520000|2022-04-12 23:02:00|620.2|617.4|619.98|617.18|620.2|617.4|619.98|617.18|0
1649804530000|2022-04-12 23:02:10|619.87|617.07|619.76|616.96|619.87|617.07|619.76|616.96|0
1649804550000|2022-04-12 23:02:30|619.54|616.74|619.54|616.74|619.65|616.85|619.54|616.74|0
1649804560000|2022-04-12 23:02:40|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1649804570000|2022-04-12 23:02:50|619.54|616.74|619.98|617.18|619.98|617.18|619.54|616.74|0
1649804580000|2022-04-12 23:03:00|619.87|617.07|619.98|617.18|619.98|617.18|619.87|617.07|0
1649804610000|2022-04-12 23:03:30|619.87|617.07|619.98|617.18|619.98|617.18|619.87|617.07|0
1649804620000|2022-04-12 23:03:40|619.76|616.96|619.54|616.74|619.76|616.96|619.54|616.74|0
1649804650000|2022-04-12 23:04:10|619.31|616.51|619.54|616.74|619.54|616.74|619.31|616.51|0
1649804660000|2022-04-12 23:04:20|619.76|616.96|619.54|616.74|619.76|616.96|619.54|616.74|0
1649804680000|2022-04-12 23:04:40|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649804700000|2022-04-12 23:05:00|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649804720000|2022-04-12 23:05:20|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649804740000|2022-04-12 23:05:40|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1649804750000|2022-04-12 23:05:50|619.09|616.29|618.87|616.07|619.09|616.29|618.87|616.07|0
1649804760000|2022-04-12 23:06:00|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649804770000|2022-04-12 23:06:10|618.99|616.19|618.87|616.07|618.99|616.19|618.87|616.07|0
1649804780000|2022-04-12 23:06:20|618.65|615.85|619.09|616.29|619.09|616.29|618.65|615.85|0
1649804790000|2022-04-12 23:06:30|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649804800000|2022-04-12 23:06:40|619.54|616.74|619.54|616.74|619.54|616.74|619.54|616.74|0
1649804820000|2022-04-12 23:07:00|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649804870000|2022-04-12 23:07:50|619.09|616.29|618.87|616.07|619.09|616.29|618.87|616.07|0
1649804880000|2022-04-12 23:08:00|618.99|616.19|618.65|615.85|618.99|616.19|618.65|615.85|0
1649804900000|2022-04-12 23:08:20|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1649804910000|2022-04-12 23:08:30|618.65|615.85|618.87|616.07|618.87|616.07|618.65|615.85|0
1649804950000|2022-04-12 23:09:10|619.09|616.29|618.99|616.19|619.09|616.29|618.99|616.19|0
1649804960000|2022-04-12 23:09:20|618.87|616.07|618.65|615.85|618.87|616.07|618.65|615.85|0
1649804990000|2022-04-12 23:09:50|618.54|615.74|618.43|615.63|618.54|615.74|618.43|615.63|0
1649805000000|2022-04-12 23:10:00|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1649805010000|2022-04-12 23:10:10|618.43|615.63|618.43|615.63|618.43|615.63|618.43|615.63|0
1649805020000|2022-04-12 23:10:20|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1649805040000|2022-04-12 23:10:40|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1649805070000|2022-04-12 23:11:10|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1649805080000|2022-04-12 23:11:20|618.76|615.96|618.87|616.07|618.87|616.07|618.76|615.96|0
1649805090000|2022-04-12 23:11:30|619.09|616.29|618.87|616.07|619.09|616.29|618.87|616.07|0
1649805120000|2022-04-12 23:12:00|618.65|615.85|618.54|615.74|618.65|615.85|618.54|615.74|0
1649805130000|2022-04-12 23:12:10|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1649805160000|2022-04-12 23:12:40|618.43|615.63|618.43|615.63|618.43|615.63|618.43|615.63|0
1649805180000|2022-04-12 23:13:00|618.54|615.74|618.43|615.63|618.54|615.74|618.43|615.63|0
1649805190000|2022-04-12 23:13:10|618.65|615.85|618.54|615.74|618.65|615.85|618.54|615.74|0
1649805200000|2022-04-12 23:13:20|618.65|615.85|618.65|615.85|618.65|615.85|618.54|615.74|0
1649805220000|2022-04-12 23:13:40|618.87|616.07|619.09|616.29|619.09|616.29|618.87|616.07|0
1649805300000|2022-04-12 23:15:00|619.21|616.41|619.09|616.29|619.21|616.41|619.09|616.29|0
1649805310000|2022-04-12 23:15:10|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1649805330000|2022-04-12 23:15:30|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649805350000|2022-04-12 23:15:50|619.43|616.63|619.31|616.51|619.43|616.63|619.31|616.51|0
1649805360000|2022-04-12 23:16:00|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649805420000|2022-04-12 23:17:00|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649805430000|2022-04-12 23:17:10|619.43|616.63|619.53|616.73|619.53|616.73|619.43|616.63|0
1649805460000|2022-04-12 23:17:40|619.65|616.85|619.76|616.96|619.76|616.96|619.53|616.73|0
1649805490000|2022-04-12 23:18:10|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1649805500000|2022-04-12 23:18:20|619.65|616.85|619.53|616.73|619.65|616.85|619.53|616.73|0
1649805540000|2022-04-12 23:19:00|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649805550000|2022-04-12 23:19:10|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649805570000|2022-04-12 23:19:30|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1649805580000|2022-04-12 23:19:40|618.76|615.96|618.65|615.85|618.76|615.96|618.65|615.85|0
1649805590000|2022-04-12 23:19:50|618.42|615.62|618.65|615.85|618.65|615.85|618.42|615.62|0
1649805600000|2022-04-12 23:20:00|618.87|616.07|618.87|616.07|619.09|616.29|618.87|616.07|0
1649805610000|2022-04-12 23:20:10|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649805620000|2022-04-12 23:20:20|618.98|616.18|618.87|616.07|619.09|616.29|618.87|616.07|0
1649805630000|2022-04-12 23:20:30|618.98|616.18|619.09|616.29|619.09|616.29|618.98|616.18|0
1649805640000|2022-04-12 23:20:40|619.43|616.63|619.53|616.73|619.53|616.73|619.43|616.63|0
1649805650000|2022-04-12 23:20:50|619.65|616.85|619.76|616.96|619.76|616.96|619.65|616.85|0
1649805670000|2022-04-12 23:21:10|619.53|616.73|619.53|616.73|619.65|616.85|619.53|616.73|0
1649805680000|2022-04-12 23:21:20|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1649805690000|2022-04-12 23:21:30|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1649805720000|2022-04-12 23:22:00|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1649805740000|2022-04-12 23:22:20|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649805750000|2022-04-12 23:22:30|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1649805760000|2022-04-12 23:22:40|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1649805770000|2022-04-12 23:22:50|619.31|616.51|619.43|616.63|619.53|616.73|619.31|616.51|0
1649805780000|2022-04-12 23:23:00|619.31|616.51|619.53|616.73|619.53|616.73|619.31|616.51|0
1649805820000|2022-04-12 23:23:40|619.75|616.95|619.53|616.73|619.75|616.95|619.53|616.73|0
1649805830000|2022-04-12 23:23:50|619.65|616.85|619.75|616.95|619.75|616.95|619.53|616.73|0
1649805860000|2022-04-12 23:24:20|619.53|616.73|619.31|616.51|619.53|616.73|619.31|616.51|0
1649805900000|2022-04-12 23:25:00|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649805910000|2022-04-12 23:25:10|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1649805920000|2022-04-12 23:25:20|618.76|615.96|618.42|615.62|618.76|615.96|618.42|615.62|0
1649805930000|2022-04-12 23:25:30|618.65|615.85|618.87|616.07|618.87|616.07|618.65|615.85|0
1649805940000|2022-04-12 23:25:40|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649805950000|2022-04-12 23:25:50|618.87|616.07|619.09|616.29|619.09|616.29|618.87|616.07|0
1649805960000|2022-04-12 23:26:00|618.98|616.18|618.98|616.18|618.98|616.18|618.98|616.18|0
1649805970000|2022-04-12 23:26:10|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649805980000|2022-04-12 23:26:20|618.98|616.18|619.09|616.29|619.09|616.29|618.98|616.18|0
1649806000000|2022-04-12 23:26:40|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649806010000|2022-04-12 23:26:50|619.2|616.4|618.87|616.07|619.2|616.4|618.87|616.07|0
1649806020000|2022-04-12 23:27:00|618.98|616.18|618.87|616.07|619.09|616.29|618.87|616.07|0
1649806030000|2022-04-12 23:27:10|618.64|615.84|618.42|615.62|618.64|615.84|618.42|615.62|0
1649806060000|2022-04-12 23:27:40|618.32|615.52|618.42|615.62|618.42|615.62|618.32|615.52|0
1649806110000|2022-04-12 23:28:30|618.64|615.84|618.87|616.07|618.87|616.07|618.64|615.84|0
1649806120000|2022-04-12 23:28:40|619.09|616.29|618.87|616.07|619.09|616.29|618.87|616.07|0
1649806150000|2022-04-12 23:29:10|618.76|615.96|618.76|615.96|618.76|615.96|618.64|615.84|0
1649806160000|2022-04-12 23:29:20|618.64|615.84|618.76|615.96|618.76|615.96|618.64|615.84|0
1649806170000|2022-04-12 23:29:30|618.87|616.07|618.64|615.84|618.87|616.07|618.64|615.84|0
1649806180000|2022-04-12 23:29:40|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1649806210000|2022-04-12 23:30:10|618.76|615.96|618.87|616.07|618.87|616.07|618.76|615.96|0
1649806250000|2022-04-12 23:30:50|619.09|616.29|619.31|616.51|619.31|616.51|619.09|616.29|0
1649806270000|2022-04-12 23:31:10|619.09|616.29|618.87|616.07|619.09|616.29|618.87|616.07|0
1649806310000|2022-04-12 23:31:50|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649806340000|2022-04-12 23:32:20|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649806370000|2022-04-12 23:32:50|618.64|615.84|618.64|615.84|618.64|615.84|618.64|615.84|0
1649806400000|2022-04-12 23:33:20|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649806420000|2022-04-12 23:33:40|619.42|616.62|619.31|616.51|619.42|616.62|619.31|616.51|0
1649806430000|2022-04-12 23:33:50|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1649806460000|2022-04-12 23:34:20|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1649806500000|2022-04-12 23:35:00|619.97|617.17|619.75|616.95|619.97|617.17|619.75|616.95|0
1649806510000|2022-04-12 23:35:10|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1649806550000|2022-04-12 23:35:50|619.31|616.51|618.86|616.06|619.31|616.51|618.86|616.06|0
1649806590000|2022-04-12 23:36:30|618.76|615.96|618.64|615.84|618.76|615.96|618.64|615.84|0
1649806600000|2022-04-12 23:36:40|618.86|616.06|618.86|616.06|618.86|616.06|618.86|616.06|0
1649806620000|2022-04-12 23:37:00|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649806630000|2022-04-12 23:37:10|619.2|616.4|619.31|616.51|619.31|616.51|619.2|616.4|0
1649806640000|2022-04-12 23:37:20|619.53|616.73|619.75|616.95|619.75|616.95|619.53|616.73|0
1649806650000|2022-04-12 23:37:30|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1649806660000|2022-04-12 23:37:40|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1649806680000|2022-04-12 23:38:00|620.09|617.29|620.2|617.4|620.2|617.4|620.09|617.29|0
1649806720000|2022-04-12 23:38:40|620.09|617.29|619.97|617.17|620.09|617.29|619.97|617.17|0
1649806770000|2022-04-12 23:39:30|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1649806780000|2022-04-12 23:39:40|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1649806800000|2022-04-12 23:40:00|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1649806820000|2022-04-12 23:40:20|619.97|617.17|619.75|616.95|619.97|617.17|619.75|616.95|0
1649806830000|2022-04-12 23:40:30|619.97|617.17|619.75|616.95|619.97|617.17|619.75|616.95|0
1649806860000|2022-04-12 23:41:00|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1649806880000|2022-04-12 23:41:20|619.31|616.51|619.42|616.62|619.42|616.62|619.31|616.51|0
1649806890000|2022-04-12 23:41:30|619.31|616.51|619.53|616.73|619.53|616.73|619.31|616.51|0
1649806900000|2022-04-12 23:41:40|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1649806920000|2022-04-12 23:42:00|619.53|616.73|619.31|616.51|619.53|616.73|619.31|616.51|0
1649806930000|2022-04-12 23:42:10|619.53|616.73|619.42|616.62|619.53|616.73|619.42|616.62|0
1649806940000|2022-04-12 23:42:20|619.31|616.51|619.09|616.29|619.53|616.73|619.09|616.29|0
1649806950000|2022-04-12 23:42:30|618.86|616.06|618.86|616.06|618.86|616.06|618.86|616.06|0
1649806960000|2022-04-12 23:42:40|619.09|616.29|619.09|616.29|619.09|616.29|618.86|616.06|0
1649806970000|2022-04-12 23:42:50|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1649806980000|2022-04-12 23:43:00|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1649806990000|2022-04-12 23:43:10|618.98|616.18|619.09|616.29|619.09|616.29|618.98|616.18|0
1649807000000|2022-04-12 23:43:20|618.86|616.06|618.86|616.06|619.09|616.29|618.86|616.06|0
1649807030000|2022-04-12 23:43:50|618.64|615.84|618.64|615.84|618.64|615.84|618.64|615.84|0
1649807060000|2022-04-12 23:44:20|618.86|616.06|618.64|615.84|618.86|616.06|618.64|615.84|0
1649807090000|2022-04-12 23:44:50|618.86|616.06|618.86|616.06|618.86|616.06|618.86|616.06|0
1649807100000|2022-04-12 23:45:00|618.64|615.84|618.42|615.62|618.64|615.84|618.42|615.62|0
1649807120000|2022-04-12 23:45:20|618.2|615.4|618.2|615.4|618.2|615.4|618.2|615.4|0
1649807130000|2022-04-12 23:45:30|618.09|615.29|618.2|615.4|618.2|615.4|617.98|615.18|0
1649807140000|2022-04-12 23:45:40|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1649807150000|2022-04-12 23:45:50|618.2|615.4|618.2|615.4|618.2|615.4|618.2|615.4|0
1649807160000|2022-04-12 23:46:00|617.98|615.18|617.98|615.18|618.09|615.29|617.98|615.18|0
1649807170000|2022-04-12 23:46:10|618.2|615.4|617.98|615.18|618.2|615.4|617.98|615.18|0
1649807180000|2022-04-12 23:46:20|618.2|615.4|618.31|615.51|618.31|615.51|618.2|615.4|0
1649807190000|2022-04-12 23:46:30|618.2|615.4|618.31|615.51|618.42|615.62|618.2|615.4|0
1649807200000|2022-04-12 23:46:40|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1649807210000|2022-04-12 23:46:50|618.64|615.84|618.53|615.73|618.64|615.84|618.53|615.73|0
1649807220000|2022-04-12 23:47:00|618.42|615.62|618.2|615.4|618.42|615.62|618.2|615.4|0
1649807240000|2022-04-12 23:47:20|618.09|615.29|618.2|615.4|618.2|615.4|618.09|615.29|0
1649807260000|2022-04-12 23:47:40|617.98|615.18|618.2|615.4|618.2|615.4|617.98|615.18|0
1649807270000|2022-04-12 23:47:50|617.98|615.18|617.98|615.18|617.98|615.18|617.98|615.18|0
1649807300000|2022-04-12 23:48:20|617.87|615.07|617.87|615.07|617.87|615.07|617.87|615.07|0
1649807310000|2022-04-12 23:48:30|617.75|614.95|617.98|615.18|617.98|615.18|617.75|614.95|0
1649807330000|2022-04-12 23:48:50|617.75|614.95|617.75|614.95|617.75|614.95|617.75|614.95|0
1649807360000|2022-04-12 23:49:20|617.65|614.85|617.53|614.73|617.65|614.85|617.53|614.73|0
1649807370000|2022-04-12 23:49:30|617.65|614.85|617.53|614.73|617.65|614.85|617.53|614.73|0
1649807380000|2022-04-12 23:49:40|617.75|614.95|617.53|614.73|617.75|614.95|617.53|614.73|0
1649807390000|2022-04-12 23:49:50|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1649807400000|2022-04-12 23:50:00|617.09|614.29|616.76|613.96|617.09|614.29|616.64|613.84|0
1649807410000|2022-04-12 23:50:10|616.64|613.84|616.64|613.84|616.87|614.07|616.64|613.84|0
1649807420000|2022-04-12 23:50:20|616.2|613.4|615.98|613.18|616.2|613.4|615.98|613.18|0
1649807430000|2022-04-12 23:50:30|615.76|612.96|615.98|613.18|616.2|613.4|615.76|612.96|0
1649807440000|2022-04-12 23:50:40|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649807450000|2022-04-12 23:50:50|615.98|613.18|615.98|613.18|616.2|613.4|615.98|613.18|0
1649807460000|2022-04-12 23:51:00|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1649807480000|2022-04-12 23:51:20|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1649807490000|2022-04-12 23:51:30|616.2|613.4|615.98|613.18|616.2|613.4|615.98|613.18|0
1649807500000|2022-04-12 23:51:40|616.09|613.29|615.98|613.18|616.09|613.29|615.98|613.18|0
1649807510000|2022-04-12 23:51:50|616.09|613.29|615.98|613.18|616.09|613.29|615.98|613.18|0
1649807520000|2022-04-12 23:52:00|615.76|612.96|615.76|612.96|615.98|613.18|615.76|612.96|0
1649807530000|2022-04-12 23:52:10|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1649807540000|2022-04-12 23:52:20|616.2|613.4|615.98|613.18|616.2|613.4|615.98|613.18|0
1649807560000|2022-04-12 23:52:40|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1649807580000|2022-04-12 23:53:00|615.98|613.18|616.2|613.4|616.2|613.4|615.98|613.18|0
1649807600000|2022-04-12 23:53:20|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1649807610000|2022-04-12 23:53:30|616.2|613.4|615.98|613.18|616.2|613.4|615.98|613.18|0
1649807630000|2022-04-12 23:53:50|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649807640000|2022-04-12 23:54:00|615.54|612.74|615.76|612.96|615.76|612.96|615.54|612.74|0
1649807660000|2022-04-12 23:54:20|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1649807670000|2022-04-12 23:54:30|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1649807680000|2022-04-12 23:54:40|616.42|613.62|616.2|613.4|616.42|613.62|616.2|613.4|0
1649807700000|2022-04-12 23:55:00|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1649807710000|2022-04-12 23:55:10|615.87|613.07|615.98|613.18|615.98|613.18|615.87|613.07|0
1649807720000|2022-04-12 23:55:20|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649807730000|2022-04-12 23:55:30|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1649807740000|2022-04-12 23:55:40|615.87|613.07|615.87|613.07|615.87|613.07|615.76|612.96|0
1649807750000|2022-04-12 23:55:50|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649807760000|2022-04-12 23:56:00|615.87|613.07|615.98|613.18|615.98|613.18|615.87|613.07|0
1649807770000|2022-04-12 23:56:10|615.76|612.96|615.98|613.18|615.98|613.18|615.76|612.96|0
1649807780000|2022-04-12 23:56:20|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649807790000|2022-04-12 23:56:30|615.87|613.07|615.98|613.18|615.98|613.18|615.87|613.07|0
1649807800000|2022-04-12 23:56:40|615.87|613.07|615.98|613.18|615.98|613.18|615.76|612.96|0
1649807820000|2022-04-12 23:57:00|616.09|613.29|616.2|613.4|616.2|613.4|616.09|613.29|0
1649807840000|2022-04-12 23:57:20|616.42|613.62|616.2|613.4|616.42|613.62|616.2|613.4|0
1649807860000|2022-04-12 23:57:40|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1649807870000|2022-04-12 23:57:50|615.76|612.96|615.98|613.18|615.98|613.18|615.76|612.96|0
1649807900000|2022-04-12 23:58:20|615.87|613.07|615.76|612.96|615.87|613.07|615.76|612.96|0
1649807910000|2022-04-12 23:58:30|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1649807940000|2022-04-12 23:59:00|615.76|612.96|615.98|613.18|615.98|613.18|615.76|612.96|0
1649807950000|2022-04-12 23:59:10|616.2|613.4|615.98|613.18|616.2|613.4|615.98|613.18|0
1649807960000|2022-04-12 23:59:20|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649807980000|2022-04-12 23:59:40|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1649807990000|2022-04-12 23:59:50|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649808010000|2022-04-13 00:00:10|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1649808030000|2022-04-13 00:00:30|615.76|612.96|615.54|612.74|615.76|612.96|615.54|612.74|0
1649808040000|2022-04-13 00:00:40|615.76|612.96|615.09|612.29|615.76|612.96|615.09|612.29|0
1649808060000|2022-04-13 00:01:00|614.87|612.07|614.76|611.96|614.87|612.07|614.65|611.85|0
1649808070000|2022-04-13 00:01:10|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1649808080000|2022-04-13 00:01:20|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1649808090000|2022-04-13 00:01:30|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649808100000|2022-04-13 00:01:40|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1649808110000|2022-04-13 00:01:50|614.99|612.19|614.87|612.07|614.99|612.19|614.87|612.07|0
1649808120000|2022-04-13 00:02:00|615.09|612.29|615.09|612.29|615.09|612.29|614.87|612.07|0
1649808130000|2022-04-13 00:02:10|614.87|612.07|614.99|612.19|614.99|612.19|614.87|612.07|0
1649808140000|2022-04-13 00:02:20|615.09|612.29|614.99|612.19|615.09|612.29|614.99|612.19|0
1649808150000|2022-04-13 00:02:30|614.87|612.07|614.21|611.41|614.87|612.07|614.21|611.41|0
1649808160000|2022-04-13 00:02:40|614.43|611.63|614.43|611.63|614.65|611.85|614.43|611.63|0
1649808170000|2022-04-13 00:02:50|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1649808180000|2022-04-13 00:03:00|614.43|611.63|614.54|611.74|614.65|611.85|614.43|611.63|0
1649808190000|2022-04-13 00:03:10|614.43|611.63|614.65|611.85|614.65|611.85|614.43|611.63|0
1649808200000|2022-04-13 00:03:20|614.87|612.07|614.65|611.85|614.87|612.07|614.65|611.85|0
1649808210000|2022-04-13 00:03:30|614.87|612.07|614.87|612.07|615.09|612.29|614.87|612.07|0
1649808220000|2022-04-13 00:03:40|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1649808230000|2022-04-13 00:03:50|614.87|612.07|614.99|612.19|615.09|612.29|614.87|612.07|0
1649808240000|2022-04-13 00:04:00|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1649808250000|2022-04-13 00:04:10|614.99|612.19|615.21|612.41|615.21|612.41|614.99|612.19|0
1649808260000|2022-04-13 00:04:20|615.43|612.63|615.09|612.29|615.43|612.63|615.09|612.29|0
1649808270000|2022-04-13 00:04:30|614.87|612.07|614.87|612.07|614.87|612.07|614.76|611.96|0
1649808290000|2022-04-13 00:04:50|614.76|611.96|615.09|612.29|615.09|612.29|614.76|611.96|0
1649808300000|2022-04-13 00:05:00|614.87|612.07|615.09|612.29|615.09|612.29|614.87|612.07|0
1649808310000|2022-04-13 00:05:10|614.99|612.19|614.87|612.07|615.09|612.29|614.87|612.07|0
1649808320000|2022-04-13 00:05:20|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649808330000|2022-04-13 00:05:30|615.53|612.73|615.53|612.73|615.76|612.96|615.53|612.73|0
1649808340000|2022-04-13 00:05:40|615.31|612.51|615.53|612.73|615.53|612.73|615.31|612.51|0
1649808370000|2022-04-13 00:06:10|615.76|612.96|615.65|612.85|615.76|612.96|615.65|612.85|0
1649808380000|2022-04-13 00:06:20|615.53|612.73|615.53|612.73|615.76|612.96|615.53|612.73|0
1649808390000|2022-04-13 00:06:30|615.76|612.96|615.65|612.85|615.76|612.96|615.53|612.73|0
1649808400000|2022-04-13 00:06:40|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1649808410000|2022-04-13 00:06:50|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1649808420000|2022-04-13 00:07:00|615.65|612.85|615.31|612.51|615.76|612.96|615.31|612.51|0
1649808430000|2022-04-13 00:07:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1649808440000|2022-04-13 00:07:20|615.31|612.51|615.31|612.51|615.43|612.63|615.31|612.51|0
1649808450000|2022-04-13 00:07:30|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649808460000|2022-04-13 00:07:40|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1649808470000|2022-04-13 00:07:50|614.65|611.85|614.43|611.63|614.65|611.85|614.43|611.63|0
1649808480000|2022-04-13 00:08:00|614.65|611.85|614.43|611.63|614.65|611.85|614.43|611.63|0
1649808490000|2022-04-13 00:08:10|614.21|611.41|614.43|611.63|614.43|611.63|614.21|611.41|0
1649808500000|2022-04-13 00:08:20|614.21|611.41|614.43|611.63|614.43|611.63|614.21|611.41|0
1649808520000|2022-04-13 00:08:40|614.65|611.85|614.43|611.63|614.65|611.85|614.43|611.63|0
1649808530000|2022-04-13 00:08:50|614.54|611.74|614.65|611.85|614.65|611.85|614.54|611.74|0
1649808540000|2022-04-13 00:09:00|614.87|612.07|614.65|611.85|614.87|612.07|614.65|611.85|0
1649808550000|2022-04-13 00:09:10|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1649808560000|2022-04-13 00:09:20|614.98|612.18|614.87|612.07|614.98|612.18|614.87|612.07|0
1649808580000|2022-04-13 00:09:40|614.76|611.96|614.65|611.85|614.76|611.96|614.65|611.85|0
1649808600000|2022-04-13 00:10:00|614.43|611.63|614.43|611.63|614.43|611.63|614.43|611.63|0
1649808610000|2022-04-13 00:10:10|614.65|611.85|614.54|611.74|614.65|611.85|614.54|611.74|0
1649808620000|2022-04-13 00:10:20|614.65|611.85|614.87|612.07|614.87|612.07|614.65|611.85|0
1649808630000|2022-04-13 00:10:30|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1649808640000|2022-04-13 00:10:40|614.87|612.07|615.09|612.29|615.09|612.29|614.87|612.07|0
1649808660000|2022-04-13 00:11:00|614.98|612.18|614.87|612.07|614.98|612.18|614.87|612.07|0
1649808690000|2022-04-13 00:11:30|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649808700000|2022-04-13 00:11:40|614.87|612.07|614.76|611.96|614.87|612.07|614.76|611.96|0
1649808710000|2022-04-13 00:11:50|614.87|612.07|615.09|612.29|615.09|612.29|614.87|612.07|0
1649808720000|2022-04-13 00:12:00|614.98|612.18|615.09|612.29|615.09|612.29|614.87|612.07|0
1649808730000|2022-04-13 00:12:10|615.31|612.51|615.09|612.29|615.31|612.51|615.09|612.29|0
1649808740000|2022-04-13 00:12:20|615.21|612.41|615.31|612.51|615.31|612.51|615.21|612.41|0
1649808750000|2022-04-13 00:12:30|615.53|612.73|615.31|612.51|615.53|612.73|615.31|612.51|0
1649808760000|2022-04-13 00:12:40|615.09|612.29|614.65|611.85|615.09|612.29|614.65|611.85|0
1649808770000|2022-04-13 00:12:50|614.43|611.63|614.43|611.63|614.43|611.63|614.43|611.63|0
1649808780000|2022-04-13 00:13:00|614.65|611.85|614.54|611.74|614.87|612.07|614.54|611.74|0
1649808790000|2022-04-13 00:13:10|614.65|611.85|614.87|612.07|614.87|612.07|614.65|611.85|0
1649808800000|2022-04-13 00:13:20|614.98|612.18|614.87|612.07|615.09|612.29|614.87|612.07|0
1649808810000|2022-04-13 00:13:30|615.09|612.29|614.98|612.18|615.09|612.29|614.98|612.18|0
1649808820000|2022-04-13 00:13:40|615.09|612.29|615.31|612.51|615.31|612.51|615.09|612.29|0
1649808830000|2022-04-13 00:13:50|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649808840000|2022-04-13 00:14:00|615.31|612.51|615.09|612.29|615.31|612.51|615.09|612.29|0
1649808850000|2022-04-13 00:14:10|614.98|612.18|615.09|612.29|615.09|612.29|614.87|612.07|0
1649808860000|2022-04-13 00:14:20|614.98|612.18|615.09|612.29|615.09|612.29|614.98|612.18|0
1649808880000|2022-04-13 00:14:40|615.2|612.4|615.09|612.29|615.31|612.51|615.09|612.29|0
1649808890000|2022-04-13 00:14:50|615.31|612.51|615.31|612.51|615.31|612.51|615.09|612.29|0
1649808900000|2022-04-13 00:15:00|615.09|612.29|614.87|612.07|615.09|612.29|614.87|612.07|0
1649808910000|2022-04-13 00:15:10|615.09|612.29|614.98|612.18|615.09|612.29|614.87|612.07|0
1649808920000|2022-04-13 00:15:20|614.87|612.07|614.65|611.85|614.87|612.07|614.65|611.85|0
1649808940000|2022-04-13 00:15:40|614.76|611.96|614.87|612.07|614.87|612.07|614.76|611.96|0
1649808950000|2022-04-13 00:15:50|614.65|611.85|614.87|612.07|614.87|612.07|614.65|611.85|0
1649808960000|2022-04-13 00:16:00|614.98|612.18|614.87|612.07|614.98|612.18|614.87|612.07|0
1649808970000|2022-04-13 00:16:10|614.98|612.18|614.65|611.85|614.98|612.18|614.65|611.85|0
1649808990000|2022-04-13 00:16:30|614.76|611.96|614.87|612.07|614.87|612.07|614.65|611.85|0
1649809000000|2022-04-13 00:16:40|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1649809010000|2022-04-13 00:16:50|614.87|612.07|615.09|612.29|615.09|612.29|614.87|612.07|0
1649809020000|2022-04-13 00:17:00|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1649809030000|2022-04-13 00:17:10|615.09|612.29|614.87|612.07|615.09|612.29|614.87|612.07|0
1649809040000|2022-04-13 00:17:20|615.09|612.29|614.65|611.85|615.09|612.29|614.65|611.85|0
1649809060000|2022-04-13 00:17:40|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1649809070000|2022-04-13 00:17:50|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1649809080000|2022-04-13 00:18:00|614.42|611.62|614.65|611.85|614.65|611.85|614.42|611.62|0
1649809090000|2022-04-13 00:18:10|614.42|611.62|615.31|612.51|615.53|612.73|614.42|611.62|0
1649809110000|2022-04-13 00:18:30|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1649809120000|2022-04-13 00:18:40|615.31|612.51|615.75|612.95|615.75|612.95|615.31|612.51|0
1649809130000|2022-04-13 00:18:50|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1649809150000|2022-04-13 00:19:10|615.31|612.51|615.43|612.63|615.43|612.63|615.31|612.51|0
1649809160000|2022-04-13 00:19:20|615.53|612.73|615.31|612.51|615.53|612.73|615.31|612.51|0
1649809170000|2022-04-13 00:19:30|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649809200000|2022-04-13 00:20:00|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649809210000|2022-04-13 00:20:10|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649809220000|2022-04-13 00:20:20|615.2|612.4|615.09|612.29|615.31|612.51|615.09|612.29|0
1649809240000|2022-04-13 00:20:40|615.2|612.4|615.2|612.4|615.2|612.4|615.09|612.29|0
1649809250000|2022-04-13 00:20:50|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649809260000|2022-04-13 00:21:00|615.31|612.51|615.09|612.29|615.31|612.51|615.09|612.29|0
1649809290000|2022-04-13 00:21:30|615.31|612.51|615.2|612.4|615.31|612.51|615.2|612.4|0
1649809300000|2022-04-13 00:21:40|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649809320000|2022-04-13 00:22:00|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649809330000|2022-04-13 00:22:10|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649809340000|2022-04-13 00:22:20|615.09|612.29|615.2|612.4|615.31|612.51|615.09|612.29|0
1649809350000|2022-04-13 00:22:30|615.09|612.29|615.31|612.51|615.31|612.51|615.09|612.29|0
1649809370000|2022-04-13 00:22:50|615.42|612.62|615.53|612.73|615.53|612.73|615.42|612.62|0
1649809380000|2022-04-13 00:23:00|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649809390000|2022-04-13 00:23:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1649809400000|2022-04-13 00:23:20|615.31|612.51|615.2|612.4|615.31|612.51|615.2|612.4|0
1649809410000|2022-04-13 00:23:30|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649809420000|2022-04-13 00:23:40|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649809440000|2022-04-13 00:24:00|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1649809450000|2022-04-13 00:24:10|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649809470000|2022-04-13 00:24:30|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1649809480000|2022-04-13 00:24:40|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1649809490000|2022-04-13 00:24:50|615.31|612.51|615.09|612.29|615.31|612.51|615.09|612.29|0
1649809510000|2022-04-13 00:25:10|615.31|612.51|615.53|612.73|615.53|612.73|615.31|612.51|0
1649809520000|2022-04-13 00:25:20|615.31|612.51|615.75|612.95|615.75|612.95|615.31|612.51|0
1649809530000|2022-04-13 00:25:30|615.53|612.73|615.75|612.95|615.75|612.95|615.53|612.73|0
1649809560000|2022-04-13 00:26:00|616.19|613.39|616.09|613.29|616.19|613.39|615.97|613.17|0
1649809570000|2022-04-13 00:26:10|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1649809580000|2022-04-13 00:26:20|616.64|613.84|616.42|613.62|616.75|613.95|616.42|613.62|0
1649809590000|2022-04-13 00:26:30|616.64|613.84|617.08|614.28|617.08|614.28|616.64|613.84|0
1649809600000|2022-04-13 00:26:40|616.86|614.06|616.64|613.84|616.86|614.06|616.64|613.84|0
1649809610000|2022-04-13 00:26:50|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1649809620000|2022-04-13 00:27:00|616.64|613.84|616.97|614.17|616.97|614.17|616.42|613.62|0
1649809630000|2022-04-13 00:27:10|617.08|614.28|616.86|614.06|617.08|614.28|616.86|614.06|0
1649809640000|2022-04-13 00:27:20|616.75|613.95|616.64|613.84|616.75|613.95|616.64|613.84|0
1649809650000|2022-04-13 00:27:30|616.86|614.06|616.86|614.06|616.86|614.06|616.86|614.06|0
1649809670000|2022-04-13 00:27:50|617.08|614.28|616.86|614.06|617.08|614.28|616.86|614.06|0
1649809680000|2022-04-13 00:28:00|617.08|614.28|616.86|614.06|617.08|614.28|616.86|614.06|0
1649809690000|2022-04-13 00:28:10|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1649809700000|2022-04-13 00:28:20|616.42|613.62|616.19|613.39|616.42|613.62|616.19|613.39|0
1649809710000|2022-04-13 00:28:30|616.42|613.62|616.19|613.39|616.42|613.62|616.19|613.39|0
1649809720000|2022-04-13 00:28:40|616.42|613.62|616.64|613.84|616.64|613.84|616.42|613.62|0
1649809730000|2022-04-13 00:28:50|616.53|613.73|616.19|613.39|616.53|613.73|616.19|613.39|0
1649809750000|2022-04-13 00:29:10|616.42|613.62|616.31|613.51|616.42|613.62|616.19|613.39|0
1649809760000|2022-04-13 00:29:20|616.19|613.39|616.64|613.84|616.86|614.06|616.19|613.39|0
1649809780000|2022-04-13 00:29:40|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1649809790000|2022-04-13 00:29:50|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1649809800000|2022-04-13 00:30:00|616.42|613.62|616.86|614.06|616.86|614.06|616.42|613.62|0
1649809820000|2022-04-13 00:30:20|617.08|614.28|616.86|614.06|617.08|614.28|616.86|614.06|0
1649809830000|2022-04-13 00:30:30|617.08|614.28|616.86|614.06|617.08|614.28|616.86|614.06|0
1649809860000|2022-04-13 00:31:00|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1649809870000|2022-04-13 00:31:10|616.86|614.06|616.64|613.84|616.86|614.06|616.64|613.84|0
1649809880000|2022-04-13 00:31:20|617.08|614.28|616.64|613.84|617.08|614.28|616.64|613.84|0
1649809890000|2022-04-13 00:31:30|616.75|613.95|616.64|613.84|616.75|613.95|616.64|613.84|0
1649809910000|2022-04-13 00:31:50|616.86|614.06|616.64|613.84|616.86|614.06|616.64|613.84|0
1649809930000|2022-04-13 00:32:10|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1649809940000|2022-04-13 00:32:20|616.64|613.84|616.42|613.62|616.64|613.84|616.42|613.62|0
1649809950000|2022-04-13 00:32:30|616.31|613.51|616.42|613.62|616.42|613.62|616.19|613.39|0
1649809960000|2022-04-13 00:32:40|616.19|613.39|616.42|613.62|616.42|613.62|616.19|613.39|0
1649809980000|2022-04-13 00:33:00|616.19|613.39|616.31|613.51|616.42|613.62|616.19|613.39|0
1649809990000|2022-04-13 00:33:10|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1649810000000|2022-04-13 00:33:20|615.97|613.17|616.09|613.29|616.09|613.29|615.97|613.17|0
1649810010000|2022-04-13 00:33:30|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1649810020000|2022-04-13 00:33:40|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1649810030000|2022-04-13 00:33:50|615.87|613.07|615.97|613.17|615.97|613.17|615.87|613.07|0
1649810040000|2022-04-13 00:34:00|615.75|612.95|615.87|613.07|615.97|613.17|615.75|612.95|0
1649810050000|2022-04-13 00:34:10|615.75|612.95|615.53|612.73|615.75|612.95|615.53|612.73|0
1649810060000|2022-04-13 00:34:20|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649810070000|2022-04-13 00:34:30|615.53|612.73|615.53|612.73|615.53|612.73|615.09|612.29|0
1649810080000|2022-04-13 00:34:40|615.42|612.62|615.53|612.73|615.53|612.73|615.31|612.51|0
1649810100000|2022-04-13 00:35:00|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1649810110000|2022-04-13 00:35:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1649810120000|2022-04-13 00:35:20|615.42|612.62|615.31|612.51|615.53|612.73|615.31|612.51|0
1649810150000|2022-04-13 00:35:50|615.2|612.4|615.31|612.51|615.31|612.51|615.2|612.4|0
1649810160000|2022-04-13 00:36:00|615.09|612.29|614.86|612.06|615.09|612.29|614.86|612.06|0
1649810170000|2022-04-13 00:36:10|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1649810180000|2022-04-13 00:36:20|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1649810190000|2022-04-13 00:36:30|614.64|611.84|614.42|611.62|614.64|611.84|614.42|611.62|0
1649810200000|2022-04-13 00:36:40|614.54|611.74|614.64|611.84|614.64|611.84|614.54|611.74|0
1649810220000|2022-04-13 00:37:00|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1649810230000|2022-04-13 00:37:10|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1649810240000|2022-04-13 00:37:20|614.42|611.62|614.2|611.4|614.42|611.62|614.2|611.4|0
1649810260000|2022-04-13 00:37:40|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1649810280000|2022-04-13 00:38:00|614.2|611.4|613.98|611.18|614.2|611.4|613.98|611.18|0
1649810300000|2022-04-13 00:38:20|614.2|611.4|614.2|611.4|614.2|611.4|614.2|611.4|0
1649810330000|2022-04-13 00:38:50|614.31|611.51|614.31|611.51|614.31|611.51|614.2|611.4|0
1649810340000|2022-04-13 00:39:00|614.2|611.4|614.42|611.62|614.42|611.62|614.2|611.4|0
1649810350000|2022-04-13 00:39:10|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1649810390000|2022-04-13 00:39:50|614.54|611.74|614.64|611.84|614.64|611.84|614.54|611.74|0
1649810410000|2022-04-13 00:40:10|614.76|611.96|614.54|611.74|614.76|611.96|614.54|611.74|0
1649810420000|2022-04-13 00:40:20|614.64|611.84|614.54|611.74|614.64|611.84|614.54|611.74|0
1649810430000|2022-04-13 00:40:30|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1649810440000|2022-04-13 00:40:40|614.76|611.96|614.64|611.84|614.76|611.96|614.64|611.84|0
1649810450000|2022-04-13 00:40:50|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1649810460000|2022-04-13 00:41:00|614.64|611.84|614.86|612.06|614.86|612.06|614.64|611.84|0
1649810470000|2022-04-13 00:41:10|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1649810480000|2022-04-13 00:41:20|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1649810500000|2022-04-13 00:41:40|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1649810510000|2022-04-13 00:41:50|614.86|612.06|614.98|612.18|614.98|612.18|614.86|612.06|0
1649810520000|2022-04-13 00:42:00|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1649810540000|2022-04-13 00:42:20|614.86|612.06|614.86|612.06|615.08|612.28|614.86|612.06|0
1649810590000|2022-04-13 00:43:10|614.76|611.96|614.86|612.06|614.86|612.06|614.76|611.96|0
1649810600000|2022-04-13 00:43:20|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1649810620000|2022-04-13 00:43:40|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1649810630000|2022-04-13 00:43:50|614.53|611.73|614.42|611.62|614.64|611.84|614.42|611.62|0
1649810640000|2022-04-13 00:44:00|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1649810650000|2022-04-13 00:44:10|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1649810660000|2022-04-13 00:44:20|614.2|611.4|614.2|611.4|614.2|611.4|614.2|611.4|0
1649810670000|2022-04-13 00:44:30|614.09|611.29|614.2|611.4|614.2|611.4|614.09|611.29|0
1649810680000|2022-04-13 00:44:40|613.98|611.18|613.98|611.18|613.98|611.18|613.98|611.18|0
1649810700000|2022-04-13 00:45:00|613.76|610.96|613.53|610.73|613.76|610.96|613.53|610.73|0
1649810710000|2022-04-13 00:45:10|613.76|610.96|613.53|610.73|613.76|610.96|613.53|610.73|0
1649810720000|2022-04-13 00:45:20|613.65|610.85|613.65|610.85|613.76|610.96|613.65|610.85|0
1649810730000|2022-04-13 00:45:30|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1649810750000|2022-04-13 00:45:50|613.76|610.96|613.76|610.96|613.76|610.96|613.76|610.96|0
1649810770000|2022-04-13 00:46:10|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1649810780000|2022-04-13 00:46:20|613.31|610.51|613.09|610.29|613.31|610.51|613.09|610.29|0
1649810790000|2022-04-13 00:46:30|612.65|609.85|612.43|609.63|612.65|609.85|611.99|609.19|0
1649810800000|2022-04-13 00:46:40|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1649810810000|2022-04-13 00:46:50|612.43|609.63|612.65|609.85|612.65|609.85|612.43|609.63|0
1649810820000|2022-04-13 00:47:00|612.54|609.74|612.21|609.41|612.54|609.74|612.21|609.41|0
1649810830000|2022-04-13 00:47:10|612.43|609.63|612.65|609.85|612.65|609.85|612.43|609.63|0
1649810840000|2022-04-13 00:47:20|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1649810850000|2022-04-13 00:47:30|612.65|609.85|612.76|609.96|612.76|609.96|612.65|609.85|0
1649810860000|2022-04-13 00:47:40|612.65|609.85|612.87|610.07|612.87|610.07|612.65|609.85|0
1649810870000|2022-04-13 00:47:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1649810890000|2022-04-13 00:48:10|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1649810910000|2022-04-13 00:48:30|613.09|610.29|612.87|610.07|613.09|610.29|612.87|610.07|0
1649810920000|2022-04-13 00:48:40|612.76|609.96|612.65|609.85|612.76|609.96|612.65|609.85|0
1649810940000|2022-04-13 00:49:00|613.09|610.29|612.87|610.07|613.09|610.29|612.87|610.07|0
1649810950000|2022-04-13 00:49:10|613.09|610.29|612.87|610.07|613.09|610.29|612.87|610.07|0
1649810960000|2022-04-13 00:49:20|612.99|610.19|612.87|610.07|612.99|610.19|612.87|610.07|0
1649810980000|2022-04-13 00:49:40|612.76|609.96|612.87|610.07|612.87|610.07|612.76|609.96|0
1649811000000|2022-04-13 00:50:00|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1649811010000|2022-04-13 00:50:10|612.54|609.74|612.43|609.63|612.54|609.74|612.43|609.63|0
1649811020000|2022-04-13 00:50:20|612.54|609.74|612.65|609.85|612.65|609.85|612.54|609.74|0
1649811040000|2022-04-13 00:50:40|612.76|609.96|612.65|609.85|612.76|609.96|612.65|609.85|0
1649811050000|2022-04-13 00:50:50|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1649811070000|2022-04-13 00:51:10|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1649811080000|2022-04-13 00:51:20|613.31|610.51|613.31|610.51|613.31|610.51|613.31|610.51|0
1649811090000|2022-04-13 00:51:30|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1649811100000|2022-04-13 00:51:40|613.21|610.41|613.31|610.51|613.31|610.51|613.09|610.29|0
1649811120000|2022-04-13 00:52:00|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1649811130000|2022-04-13 00:52:10|613.31|610.51|613.09|610.29|613.31|610.51|613.09|610.29|0
1649811140000|2022-04-13 00:52:20|613.21|610.41|613.09|610.29|613.21|610.41|613.09|610.29|0
1649811150000|2022-04-13 00:52:30|613.21|610.41|613.09|610.29|613.21|610.41|613.09|610.29|0
1649811160000|2022-04-13 00:52:40|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1649811180000|2022-04-13 00:53:00|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1649811190000|2022-04-13 00:53:10|612.98|610.18|612.98|610.18|612.98|610.18|612.98|610.18|0
1649811200000|2022-04-13 00:53:20|613.09|610.29|612.87|610.07|613.09|610.29|612.87|610.07|0
1649811210000|2022-04-13 00:53:30|613.09|610.29|612.87|610.07|613.09|610.29|612.87|610.07|0
1649811230000|2022-04-13 00:53:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1649811240000|2022-04-13 00:54:00|612.87|610.07|613.09|610.29|613.09|610.29|612.87|610.07|0
1649811260000|2022-04-13 00:54:20|612.98|610.18|612.87|610.07|612.98|610.18|612.87|610.07|0
1649811270000|2022-04-13 00:54:30|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1649811300000|2022-04-13 00:55:00|612.98|610.18|613.09|610.29|613.09|610.29|612.98|610.18|0
1649811340000|2022-04-13 00:55:40|613.21|610.41|613.09|610.29|613.21|610.41|613.09|610.29|0
1649811350000|2022-04-13 00:55:50|613.2|610.4|613.31|610.51|613.31|610.51|613.2|610.4|0
1649811360000|2022-04-13 00:56:00|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1649811380000|2022-04-13 00:56:20|612.87|610.07|613.09|610.29|613.09|610.29|612.87|610.07|0
1649811420000|2022-04-13 00:57:00|612.87|610.07|612.87|610.07|612.98|610.18|612.87|610.07|0
1649811430000|2022-04-13 00:57:10|612.65|609.85|612.43|609.63|612.65|609.85|612.43|609.63|0
1649811440000|2022-04-13 00:57:20|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1649811450000|2022-04-13 00:57:30|612.43|609.63|612.21|609.41|612.43|609.63|612.21|609.41|0
1649811480000|2022-04-13 00:58:00|611.98|609.18|612.21|609.41|612.21|609.41|611.98|609.18|0
1649811490000|2022-04-13 00:58:10|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649811500000|2022-04-13 00:58:20|612.1|609.3|611.98|609.18|612.2|609.4|611.98|609.18|0
1649811540000|2022-04-13 00:59:00|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649811570000|2022-04-13 00:59:30|612.32|609.52|612.43|609.63|612.43|609.63|612.32|609.52|0
1649811590000|2022-04-13 00:59:50|612.32|609.52|612.2|609.4|612.32|609.52|612.2|609.4|0
1649811610000|2022-04-13 01:00:10|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1649811620000|2022-04-13 01:00:20|612.2|609.4|612.1|609.3|612.2|609.4|612.1|609.3|0
1649811630000|2022-04-13 01:00:30|612.2|609.4|611.98|609.18|612.2|609.4|611.98|609.18|0
1649811640000|2022-04-13 01:00:40|612.2|609.4|612.1|609.3|612.2|609.4|612.1|609.3|0
1649811650000|2022-04-13 01:00:50|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649811670000|2022-04-13 01:01:10|611.98|609.18|611.98|609.18|612.2|609.4|611.98|609.18|0
1649811680000|2022-04-13 01:01:20|611.76|608.96|611.54|608.74|611.76|608.96|611.54|608.74|0
1649811690000|2022-04-13 01:01:30|612.2|609.4|612.43|609.63|612.43|609.63|612.2|609.4|0
1649811700000|2022-04-13 01:01:40|612.2|609.4|612.2|609.4|612.32|609.52|612.2|609.4|0
1649811710000|2022-04-13 01:01:50|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649811730000|2022-04-13 01:02:10|611.54|608.74|611.54|608.74|611.54|608.74|611.54|608.74|0
1649811740000|2022-04-13 01:02:20|611.66|608.86|611.76|608.96|611.76|608.96|611.66|608.86|0
1649811750000|2022-04-13 01:02:30|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649811760000|2022-04-13 01:02:40|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1649811770000|2022-04-13 01:02:50|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649811780000|2022-04-13 01:03:00|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649811790000|2022-04-13 01:03:10|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1649811800000|2022-04-13 01:03:20|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1649811810000|2022-04-13 01:03:30|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1649811830000|2022-04-13 01:03:50|612.2|609.4|612.32|609.52|612.32|609.52|612.2|609.4|0
1649811840000|2022-04-13 01:04:00|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649811850000|2022-04-13 01:04:10|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649811860000|2022-04-13 01:04:20|611.76|608.96|611.98|609.18|611.98|609.18|611.76|608.96|0
1649811870000|2022-04-13 01:04:30|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649811880000|2022-04-13 01:04:40|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649811900000|2022-04-13 01:05:00|612.32|609.52|612.2|609.4|612.32|609.52|612.2|609.4|0
1649811910000|2022-04-13 01:05:10|612.32|609.52|612.42|609.62|612.42|609.62|612.32|609.52|0
1649811930000|2022-04-13 01:05:30|612.54|609.74|612.54|609.74|612.54|609.74|612.54|609.74|0
1649811940000|2022-04-13 01:05:40|612.65|609.85|612.2|609.4|612.65|609.85|612.2|609.4|0
1649811950000|2022-04-13 01:05:50|612.32|609.52|612.42|609.62|612.42|609.62|612.32|609.52|0
1649811960000|2022-04-13 01:06:00|612.2|609.4|612.2|609.4|612.32|609.52|612.2|609.4|0
1649811970000|2022-04-13 01:06:10|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649811980000|2022-04-13 01:06:20|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649812000000|2022-04-13 01:06:40|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1649812010000|2022-04-13 01:06:50|612.54|609.74|612.65|609.85|612.65|609.85|612.42|609.62|0
1649812030000|2022-04-13 01:07:10|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649812040000|2022-04-13 01:07:20|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649812050000|2022-04-13 01:07:30|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649812060000|2022-04-13 01:07:40|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1649812070000|2022-04-13 01:07:50|611.65|608.85|611.54|608.74|611.65|608.85|611.54|608.74|0
1649812080000|2022-04-13 01:08:00|611.76|608.96|611.54|608.74|611.76|608.96|611.54|608.74|0
1649812090000|2022-04-13 01:08:10|611.76|608.96|612.2|609.4|612.2|609.4|611.76|608.96|0
1649812100000|2022-04-13 01:08:20|611.98|609.18|612.2|609.4|612.2|609.4|611.98|609.18|0
1649812130000|2022-04-13 01:08:50|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649812160000|2022-04-13 01:09:20|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649812170000|2022-04-13 01:09:30|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649812210000|2022-04-13 01:10:10|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649812230000|2022-04-13 01:10:30|611.76|608.96|611.54|608.74|611.76|608.96|611.54|608.74|0
1649812240000|2022-04-13 01:10:40|611.65|608.85|611.54|608.74|611.65|608.85|611.54|608.74|0
1649812260000|2022-04-13 01:11:00|611.65|608.85|611.32|608.52|611.65|608.85|611.32|608.52|0
1649812280000|2022-04-13 01:11:20|611.1|608.3|611.54|608.74|611.54|608.74|611.1|608.3|0
1649812290000|2022-04-13 01:11:30|611.32|608.52|611.32|608.52|611.32|608.52|611.32|608.52|0
1649812300000|2022-04-13 01:11:40|611.54|608.74|611.54|608.74|611.54|608.74|611.54|608.74|0
1649812320000|2022-04-13 01:12:00|611.76|608.96|611.76|608.96|611.76|608.96|611.54|608.74|0
1649812330000|2022-04-13 01:12:10|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649812340000|2022-04-13 01:12:20|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1649812350000|2022-04-13 01:12:30|611.54|608.74|611.54|608.74|611.54|608.74|611.54|608.74|0
1649812360000|2022-04-13 01:12:40|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1649812370000|2022-04-13 01:12:50|611.98|609.18|611.88|609.08|611.98|609.18|611.76|608.96|0
1649812380000|2022-04-13 01:13:00|611.98|609.18|611.98|609.18|612.2|609.4|611.98|609.18|0
1649812400000|2022-04-13 01:13:20|612.2|609.4|611.98|609.18|612.2|609.4|611.98|609.18|0
1649812440000|2022-04-13 01:14:00|611.87|609.07|611.76|608.96|611.87|609.07|611.76|608.96|0
1649812450000|2022-04-13 01:14:10|611.87|609.07|611.76|608.96|611.87|609.07|611.76|608.96|0
1649812480000|2022-04-13 01:14:40|611.98|609.18|612.2|609.4|612.2|609.4|611.98|609.18|0
1649812490000|2022-04-13 01:14:50|612.1|609.3|611.98|609.18|612.1|609.3|611.98|609.18|0
1649812500000|2022-04-13 01:15:00|611.76|608.96|612.2|609.4|612.2|609.4|611.76|608.96|0
1649812510000|2022-04-13 01:15:10|611.98|609.18|612.2|609.4|612.2|609.4|611.98|609.18|0
1649812520000|2022-04-13 01:15:20|611.98|609.18|612.2|609.4|612.2|609.4|611.98|609.18|0
1649812530000|2022-04-13 01:15:30|612.42|609.62|612.2|609.4|612.42|609.62|612.2|609.4|0
1649812540000|2022-04-13 01:15:40|612.42|609.62|612.2|609.4|612.42|609.62|612.2|609.4|0
1649812560000|2022-04-13 01:16:00|611.98|609.18|612.2|609.4|612.2|609.4|611.98|609.18|0
1649812570000|2022-04-13 01:16:10|612.42|609.62|612.64|609.84|612.64|609.84|612.42|609.62|0
1649812580000|2022-04-13 01:16:20|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649812590000|2022-04-13 01:16:30|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649812610000|2022-04-13 01:16:50|612.32|609.52|612.54|609.74|612.54|609.74|612.32|609.52|0
1649812620000|2022-04-13 01:17:00|612.64|609.84|612.42|609.62|612.64|609.84|612.42|609.62|0
1649812640000|2022-04-13 01:17:20|612.64|609.84|612.42|609.62|612.64|609.84|612.42|609.62|0
1649812650000|2022-04-13 01:17:30|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649812670000|2022-04-13 01:17:50|612.64|609.84|612.42|609.62|612.64|609.84|612.42|609.62|0
1649812680000|2022-04-13 01:18:00|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1649812690000|2022-04-13 01:18:10|612.42|609.62|612.64|609.84|612.64|609.84|612.42|609.62|0
1649812710000|2022-04-13 01:18:30|612.86|610.06|612.64|609.84|612.86|610.06|612.64|609.84|0
1649812760000|2022-04-13 01:19:20|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649812780000|2022-04-13 01:19:40|612.32|609.52|612.42|609.62|612.42|609.62|612.2|609.4|0
1649812790000|2022-04-13 01:19:50|612.32|609.52|612.42|609.62|612.42|609.62|612.2|609.4|0
1649812800000|2022-04-13 01:20:00|612.64|609.84|612.64|609.84|612.86|610.06|612.64|609.84|0
1649812810000|2022-04-13 01:20:10|612.54|609.74|612.86|610.06|613.09|610.29|612.54|609.74|0
1649812830000|2022-04-13 01:20:30|613.09|610.29|612.86|610.06|613.09|610.29|612.86|610.06|0
1649812840000|2022-04-13 01:20:40|612.64|609.84|612.86|610.06|612.86|610.06|612.64|609.84|0
1649812850000|2022-04-13 01:20:50|612.76|609.96|612.86|610.06|612.86|610.06|612.76|609.96|0
1649812860000|2022-04-13 01:21:00|612.42|609.62|612.86|610.06|612.86|610.06|612.42|609.62|0
1649812870000|2022-04-13 01:21:10|613.09|610.29|612.98|610.18|613.09|610.29|612.98|610.18|0
1649812880000|2022-04-13 01:21:20|613.09|610.29|612.86|610.06|613.09|610.29|612.86|610.06|0
1649812890000|2022-04-13 01:21:30|613.09|610.29|612.86|610.06|613.09|610.29|612.86|610.06|0
1649812900000|2022-04-13 01:21:40|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1649812910000|2022-04-13 01:21:50|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1649812920000|2022-04-13 01:22:00|612.64|609.84|612.42|609.62|612.64|609.84|612.42|609.62|0
1649812930000|2022-04-13 01:22:10|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649812950000|2022-04-13 01:22:30|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649812960000|2022-04-13 01:22:40|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1649812970000|2022-04-13 01:22:50|612.42|609.62|612.2|609.4|612.42|609.62|612.2|609.4|0
1649812980000|2022-04-13 01:23:00|611.98|609.18|611.54|608.74|611.98|609.18|611.54|608.74|0
1649812990000|2022-04-13 01:23:10|611.98|609.18|611.98|609.18|611.98|609.18|611.76|608.96|0
1649813000000|2022-04-13 01:23:20|611.76|608.96|611.98|609.18|611.98|609.18|611.76|608.96|0
1649813010000|2022-04-13 01:23:30|611.76|608.96|611.54|608.74|611.76|608.96|611.54|608.74|0
1649813020000|2022-04-13 01:23:40|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1649813030000|2022-04-13 01:23:50|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649813040000|2022-04-13 01:24:00|611.87|609.07|611.87|609.07|611.87|609.07|611.87|609.07|0
1649813050000|2022-04-13 01:24:10|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1649813120000|2022-04-13 01:25:20|611.87|609.07|611.98|609.18|611.98|609.18|611.87|609.07|0
1649813130000|2022-04-13 01:25:30|612.2|609.4|611.98|609.18|612.2|609.4|611.98|609.18|0
1649813150000|2022-04-13 01:25:50|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649813160000|2022-04-13 01:26:00|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649813170000|2022-04-13 01:26:10|612.31|609.51|612.2|609.4|612.31|609.51|612.2|609.4|0
1649813180000|2022-04-13 01:26:20|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649813190000|2022-04-13 01:26:30|611.76|608.96|611.98|609.18|611.98|609.18|611.76|608.96|0
1649813200000|2022-04-13 01:26:40|611.76|608.96|612.2|609.4|612.2|609.4|611.76|608.96|0
1649813210000|2022-04-13 01:26:50|612.09|609.29|612.2|609.4|612.2|609.4|612.09|609.29|0
1649813240000|2022-04-13 01:27:20|611.98|609.18|612.09|609.29|612.09|609.29|611.98|609.18|0
1649813250000|2022-04-13 01:27:30|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649813260000|2022-04-13 01:27:40|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1649813270000|2022-04-13 01:27:50|611.98|609.18|611.98|609.18|612.2|609.4|611.98|609.18|0
1649813280000|2022-04-13 01:28:00|611.87|609.07|611.98|609.18|611.98|609.18|611.76|608.96|0
1649813290000|2022-04-13 01:28:10|612.2|609.4|611.98|609.18|612.2|609.4|611.98|609.18|0
1649813300000|2022-04-13 01:28:20|611.87|609.07|611.76|608.96|611.87|609.07|611.76|608.96|0
1649813310000|2022-04-13 01:28:30|611.87|609.07|611.76|608.96|611.87|609.07|611.76|608.96|0
1649813320000|2022-04-13 01:28:40|611.87|609.07|611.76|608.96|611.87|609.07|611.76|608.96|0
1649813340000|2022-04-13 01:29:00|611.65|608.85|611.76|608.96|611.76|608.96|611.65|608.85|0
1649813350000|2022-04-13 01:29:10|611.87|609.07|611.98|609.18|611.98|609.18|611.87|609.07|0
1649813360000|2022-04-13 01:29:20|612.09|609.29|612.2|609.4|612.2|609.4|612.09|609.29|0
1649813400000|2022-04-13 01:30:00|612.42|609.62|612.64|609.84|612.64|609.84|612.42|609.62|0
1649813410000|2022-04-13 01:30:10|612.42|609.62|612.64|609.84|612.86|610.06|612.42|609.62|0
1649813420000|2022-04-13 01:30:20|612.42|609.62|612.42|609.62|612.64|609.84|612.42|609.62|0
1649813430000|2022-04-13 01:30:30|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649813450000|2022-04-13 01:30:50|612.31|609.51|612.64|609.84|612.64|609.84|612.31|609.51|0
1649813460000|2022-04-13 01:31:00|612.42|609.62|612.2|609.4|612.42|609.62|612.2|609.4|0
1649813470000|2022-04-13 01:31:10|612.42|609.62|612.2|609.4|612.42|609.62|612.2|609.4|0
1649813480000|2022-04-13 01:31:20|612.31|609.51|612.31|609.51|612.31|609.51|612.31|609.51|0
1649813490000|2022-04-13 01:31:30|612.2|609.4|612.2|609.4|612.2|609.4|612.09|609.29|0
1649813510000|2022-04-13 01:31:50|611.98|609.18|612.2|609.4|612.2|609.4|611.98|609.18|0
1649813520000|2022-04-13 01:32:00|611.98|609.18|611.54|608.74|611.98|609.18|611.54|608.74|0
1649813530000|2022-04-13 01:32:10|611.76|608.96|611.54|608.74|611.76|608.96|611.54|608.74|0
1649813540000|2022-04-13 01:32:20|610.87|608.07|610.87|608.07|610.87|608.07|610.87|608.07|0
1649813550000|2022-04-13 01:32:30|610.65|607.85|611.54|608.74|611.54|608.74|610.65|607.85|0
1649813560000|2022-04-13 01:32:40|611.98|609.18|611.98|609.18|611.98|609.18|611.76|608.96|0
1649813570000|2022-04-13 01:32:50|612.2|609.4|612.2|609.4|612.42|609.62|612.2|609.4|0
1649813580000|2022-04-13 01:33:00|612.42|609.62|611.76|608.96|612.42|609.62|611.76|608.96|0
1649813590000|2022-04-13 01:33:10|611.98|609.18|611.76|608.96|611.98|609.18|611.76|608.96|0
1649813600000|2022-04-13 01:33:20|611.98|609.18|611.98|609.18|611.98|609.18|611.76|608.96|0
1649813610000|2022-04-13 01:33:30|612.09|609.29|612.2|609.4|612.2|609.4|611.98|609.18|0
1649813630000|2022-04-13 01:33:50|612.42|609.62|612.2|609.4|612.42|609.62|612.2|609.4|0
1649813640000|2022-04-13 01:34:00|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649813650000|2022-04-13 01:34:10|611.76|608.96|611.98|609.18|611.98|609.18|611.76|608.96|0
1649813670000|2022-04-13 01:34:30|612.09|609.29|611.98|609.18|612.09|609.29|611.98|609.18|0
1649813680000|2022-04-13 01:34:40|612.09|609.29|611.98|609.18|612.2|609.4|611.98|609.18|0
1649813690000|2022-04-13 01:34:50|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649813700000|2022-04-13 01:35:00|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649813710000|2022-04-13 01:35:10|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649813720000|2022-04-13 01:35:20|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649813730000|2022-04-13 01:35:30|611.98|609.18|612.09|609.29|612.2|609.4|611.98|609.18|0
1649813740000|2022-04-13 01:35:40|612.2|609.4|612.2|609.4|612.2|609.4|611.98|609.18|0
1649813750000|2022-04-13 01:35:50|612.42|609.62|612.42|609.62|612.42|609.62|612.2|609.4|0
1649813760000|2022-04-13 01:36:00|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649813770000|2022-04-13 01:36:10|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649813780000|2022-04-13 01:36:20|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649813790000|2022-04-13 01:36:30|611.98|609.18|611.98|609.18|612.2|609.4|611.98|609.18|0
1649813810000|2022-04-13 01:36:50|612.2|609.4|612.2|609.4|612.2|609.4|611.98|609.18|0
1649813820000|2022-04-13 01:37:00|611.98|609.18|612.2|609.4|612.42|609.62|611.98|609.18|0
1649813830000|2022-04-13 01:37:10|612.42|609.62|612.42|609.62|612.42|609.62|612.2|609.4|0
1649813840000|2022-04-13 01:37:20|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649813860000|2022-04-13 01:37:40|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1649813880000|2022-04-13 01:38:00|612.42|609.62|612.42|609.62|612.42|609.62|612.2|609.4|0
1649813890000|2022-04-13 01:38:10|612.64|609.84|612.2|609.4|612.64|609.84|612.2|609.4|0
1649813900000|2022-04-13 01:38:20|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649813910000|2022-04-13 01:38:30|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1649813920000|2022-04-13 01:38:40|612.42|609.62|612.64|609.84|612.64|609.84|612.42|609.62|0
1649813930000|2022-04-13 01:38:50|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649813940000|2022-04-13 01:39:00|612.42|609.62|611.98|609.18|612.42|609.62|611.98|609.18|0
1649813950000|2022-04-13 01:39:10|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649813960000|2022-04-13 01:39:20|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1649813980000|2022-04-13 01:39:40|612.2|609.4|612.2|609.4|612.2|609.4|611.98|609.18|0
1649813990000|2022-04-13 01:39:50|611.98|609.18|612.2|609.4|612.2|609.4|611.98|609.18|0
1649814000000|2022-04-13 01:40:00|612.09|609.29|612.2|609.4|612.2|609.4|612.09|609.29|0
1649814010000|2022-04-13 01:40:10|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649814020000|2022-04-13 01:40:20|612.2|609.4|612.31|609.51|612.42|609.62|612.2|609.4|0
1649814030000|2022-04-13 01:40:30|612.42|609.62|612.2|609.4|612.42|609.62|612.2|609.4|0
1649814050000|2022-04-13 01:40:50|612.31|609.51|612.2|609.4|612.31|609.51|612.2|609.4|0
1649814060000|2022-04-13 01:41:00|611.98|609.18|611.31|608.51|611.98|609.18|611.31|608.51|0
1649814070000|2022-04-13 01:41:10|611.09|608.29|611.09|608.29|611.09|608.29|611.09|608.29|0
1649814080000|2022-04-13 01:41:20|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1649814090000|2022-04-13 01:41:30|611.53|608.73|611.53|608.73|611.53|608.73|611.43|608.63|0
1649814100000|2022-04-13 01:41:40|611.31|608.51|611.43|608.63|611.43|608.63|611.31|608.51|0
1649814110000|2022-04-13 01:41:50|611.31|608.51|611.31|608.51|611.43|608.63|611.31|608.51|0
1649814120000|2022-04-13 01:42:00|611.09|608.29|611.31|608.51|611.31|608.51|610.87|608.07|0
1649814130000|2022-04-13 01:42:10|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1649814140000|2022-04-13 01:42:20|611.75|608.95|612.31|609.51|612.31|609.51|611.75|608.95|0
1649814150000|2022-04-13 01:42:30|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649814170000|2022-04-13 01:42:50|612.42|609.62|612.31|609.51|612.42|609.62|612.31|609.51|0
1649814180000|2022-04-13 01:43:00|612.42|609.62|611.98|609.18|612.42|609.62|611.98|609.18|0
1649814190000|2022-04-13 01:43:10|611.87|609.07|611.75|608.95|611.87|609.07|611.53|608.73|0
1649814210000|2022-04-13 01:43:30|611.53|608.73|611.75|608.95|611.75|608.95|611.53|608.73|0
1649814220000|2022-04-13 01:43:40|611.53|608.73|611.53|608.73|611.65|608.85|611.53|608.73|0
1649814240000|2022-04-13 01:44:00|611.09|608.29|611.53|608.73|611.53|608.73|611.09|608.29|0
1649814250000|2022-04-13 01:44:10|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1649814260000|2022-04-13 01:44:20|611.09|608.29|611.53|608.73|611.53|608.73|611.09|608.29|0
1649814270000|2022-04-13 01:44:30|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1649814280000|2022-04-13 01:44:40|611.21|608.41|611.09|608.29|611.31|608.51|611.09|608.29|0
1649814300000|2022-04-13 01:45:00|610.87|608.07|610.87|608.07|610.87|608.07|610.65|607.85|0
1649814310000|2022-04-13 01:45:10|610.76|607.96|610.43|607.63|610.76|607.96|610.43|607.63|0
1649814320000|2022-04-13 01:45:20|610.87|608.07|610.87|608.07|610.87|608.07|610.76|607.96|0
1649814330000|2022-04-13 01:45:30|610.65|607.85|610.43|607.63|610.65|607.85|610.43|607.63|0
1649814350000|2022-04-13 01:45:50|610.21|607.41|610.21|607.41|610.21|607.41|610.21|607.41|0
1649814360000|2022-04-13 01:46:00|609.99|607.19|609.99|607.19|610.1|607.3|609.99|607.19|0
1649814370000|2022-04-13 01:46:10|610.21|607.41|610.21|607.41|610.21|607.41|610.21|607.41|0
1649814390000|2022-04-13 01:46:30|610.43|607.63|610.43|607.63|610.43|607.63|610.21|607.41|0
1649814400000|2022-04-13 01:46:40|610.65|607.85|610.65|607.85|610.65|607.85|610.65|607.85|0
1649814410000|2022-04-13 01:46:50|610.54|607.74|610.65|607.85|610.65|607.85|610.54|607.74|0
1649814430000|2022-04-13 01:47:10|610.87|608.07|610.87|608.07|610.87|608.07|610.87|608.07|0
1649814450000|2022-04-13 01:47:30|611.09|608.29|611.31|608.51|611.31|608.51|611.09|608.29|0
1649814460000|2022-04-13 01:47:40|611.09|608.29|611.09|608.29|611.09|608.29|611.09|608.29|0
1649814490000|2022-04-13 01:48:10|611.31|608.51|611.31|608.51|611.31|608.51|611.21|608.41|0
1649814520000|2022-04-13 01:48:40|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1649814540000|2022-04-13 01:49:00|611.43|608.63|611.75|608.95|611.75|608.95|611.43|608.63|0
1649814550000|2022-04-13 01:49:10|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1649814560000|2022-04-13 01:49:20|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1649814570000|2022-04-13 01:49:30|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1649814580000|2022-04-13 01:49:40|612.64|609.84|612.42|609.62|612.64|609.84|612.42|609.62|0
1649814590000|2022-04-13 01:49:50|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649814600000|2022-04-13 01:50:00|612.2|609.4|612.42|609.62|612.42|609.62|612.2|609.4|0
1649814610000|2022-04-13 01:50:10|612.2|609.4|612.2|609.4|612.2|609.4|611.97|609.17|0
1649814620000|2022-04-13 01:50:20|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1649814640000|2022-04-13 01:50:40|611.75|608.95|611.53|608.73|611.75|608.95|611.53|608.73|0
1649814660000|2022-04-13 01:51:00|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1649814670000|2022-04-13 01:51:10|611.43|608.63|611.2|608.4|611.43|608.63|611.2|608.4|0
1649814680000|2022-04-13 01:51:20|611.09|608.29|611.31|608.51|611.31|608.51|611.09|608.29|0
1649814690000|2022-04-13 01:51:30|611.09|608.29|610.87|608.07|611.09|608.29|610.87|608.07|0
1649814700000|2022-04-13 01:51:40|610.65|607.85|610.65|607.85|610.65|607.85|610.65|607.85|0
1649814710000|2022-04-13 01:51:50|610.87|608.07|610.65|607.85|610.87|608.07|610.65|607.85|0
1649814720000|2022-04-13 01:52:00|610.87|608.07|610.87|608.07|610.87|608.07|610.76|607.96|0
1649814750000|2022-04-13 01:52:30|611.09|608.29|611.09|608.29|611.09|608.29|611.09|608.29|0
1649814760000|2022-04-13 01:52:40|611.31|608.51|611.09|608.29|611.31|608.51|611.09|608.29|0
1649814770000|2022-04-13 01:52:50|611.2|608.4|611.31|608.51|611.31|608.51|611.09|608.29|0
1649814780000|2022-04-13 01:53:00|611.09|608.29|611.09|608.29|611.09|608.29|611.09|608.29|0
1649814800000|2022-04-13 01:53:20|611.31|608.51|611.2|608.4|611.31|608.51|611.2|608.4|0
1649814810000|2022-04-13 01:53:30|611.31|608.51|610.87|608.07|611.31|608.51|610.87|608.07|0
1649814820000|2022-04-13 01:53:40|610.65|607.85|610.87|608.07|610.87|608.07|610.65|607.85|0
1649814830000|2022-04-13 01:53:50|611.09|608.29|610.87|608.07|611.09|608.29|610.87|608.07|0
1649814850000|2022-04-13 01:54:10|611.09|608.29|611.09|608.29|611.09|608.29|610.87|608.07|0
1649814870000|2022-04-13 01:54:30|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1649814890000|2022-04-13 01:54:50|611.42|608.62|611.42|608.62|611.42|608.62|611.42|608.62|0
1649814900000|2022-04-13 01:55:00|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1649814910000|2022-04-13 01:55:10|611.42|608.62|611.42|608.62|611.42|608.62|611.42|608.62|0
1649814920000|2022-04-13 01:55:20|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1649814930000|2022-04-13 01:55:30|611.65|608.85|611.65|608.85|611.65|608.85|611.65|608.85|0
1649814940000|2022-04-13 01:55:40|611.75|608.95|611.75|608.95|611.75|608.95|611.65|608.85|0
1649814950000|2022-04-13 01:55:50|611.65|608.85|611.65|608.85|611.65|608.85|611.65|608.85|0
1649814960000|2022-04-13 01:56:00|611.53|608.73|611.31|608.51|611.53|608.73|611.31|608.51|0
1649814970000|2022-04-13 01:56:10|611.09|608.29|610.98|608.18|611.09|608.29|610.87|608.07|0
1649814980000|2022-04-13 01:56:20|611.09|608.29|610.87|608.07|611.09|608.29|610.87|608.07|0
1649814990000|2022-04-13 01:56:30|611.09|608.29|610.87|608.07|611.09|608.29|610.87|608.07|0
1649815000000|2022-04-13 01:56:40|610.43|607.63|610.21|607.41|610.43|607.63|610.21|607.41|0
1649815010000|2022-04-13 01:56:50|610.43|607.63|610.65|607.85|610.87|608.07|610.43|607.63|0
1649815020000|2022-04-13 01:57:00|610.76|607.96|610.87|608.07|610.87|608.07|610.76|607.96|0
1649815040000|2022-04-13 01:57:20|610.65|607.85|610.65|607.85|610.65|607.85|610.65|607.85|0
1649815050000|2022-04-13 01:57:30|610.87|608.07|610.87|608.07|610.87|608.07|610.65|607.85|0
1649815060000|2022-04-13 01:57:40|610.65|607.85|611.31|608.51|611.31|608.51|610.65|607.85|0
1649815080000|2022-04-13 01:58:00|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1649815090000|2022-04-13 01:58:10|611.42|608.62|611.53|608.73|611.53|608.73|611.42|608.62|0
1649815100000|2022-04-13 01:58:20|611.87|609.07|611.31|608.51|611.87|609.07|611.31|608.51|0
1649815110000|2022-04-13 01:58:30|611.53|608.73|611.53|608.73|611.53|608.73|611.31|608.51|0
1649815140000|2022-04-13 01:59:00|611.42|608.62|611.53|608.73|611.53|608.73|611.42|608.62|0
1649815150000|2022-04-13 01:59:10|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1649815160000|2022-04-13 01:59:20|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1649815170000|2022-04-13 01:59:30|611.75|608.95|611.53|608.73|611.75|608.95|611.53|608.73|0
1649815180000|2022-04-13 01:59:40|611.75|608.95|611.53|608.73|611.75|608.95|611.53|608.73|0
1649815190000|2022-04-13 01:59:50|611.75|608.95|611.53|608.73|611.75|608.95|611.53|608.73|0
1649815200000|2022-04-13 02:00:00|611.31|608.51|611.31|608.51|611.53|608.73|611.31|608.51|0
1649815210000|2022-04-13 02:00:10|611.53|608.73|611.75|608.95|611.75|608.95|611.53|608.73|0
1649815220000|2022-04-13 02:00:20|611.97|609.17|611.87|609.07|611.97|609.17|611.87|609.07|0
1649815230000|2022-04-13 02:00:30|611.97|609.17|611.97|609.17|611.97|609.17|611.75|608.95|0
1649815240000|2022-04-13 02:00:40|611.75|608.95|611.97|609.17|612.19|609.39|611.75|608.95|0
1649815250000|2022-04-13 02:00:50|611.87|609.07|611.97|609.17|611.97|609.17|611.75|608.95|0
1649815260000|2022-04-13 02:01:00|611.75|608.95|611.31|608.51|611.75|608.95|611.31|608.51|0
1649815270000|2022-04-13 02:01:10|611.53|608.73|611.31|608.51|611.53|608.73|611.31|608.51|0
1649815280000|2022-04-13 02:01:20|611.2|608.4|611.31|608.51|611.53|608.73|611.2|608.4|0
1649815290000|2022-04-13 02:01:30|611.42|608.62|611.31|608.51|611.42|608.62|611.31|608.51|0
1649815300000|2022-04-13 02:01:40|611.53|608.73|611.31|608.51|611.53|608.73|611.31|608.51|0
1649815310000|2022-04-13 02:01:50|611.53|608.73|611.31|608.51|611.53|608.73|611.31|608.51|0
1649815320000|2022-04-13 02:02:00|611.42|608.62|611.31|608.51|611.42|608.62|611.31|608.51|0
1649815340000|2022-04-13 02:02:20|611.09|608.29|611.09|608.29|611.09|608.29|611.09|608.29|0
1649815370000|2022-04-13 02:02:50|610.87|608.07|610.87|608.07|610.87|608.07|610.65|607.85|0
1649815380000|2022-04-13 02:03:00|611.09|608.29|611.09|608.29|611.09|608.29|611.09|608.29|0
1649815390000|2022-04-13 02:03:10|611.2|608.4|611.31|608.51|611.31|608.51|611.2|608.4|0
1649815400000|2022-04-13 02:03:20|611.09|608.29|611.31|608.51|611.31|608.51|611.09|608.29|0
1649815420000|2022-04-13 02:03:40|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1649815430000|2022-04-13 02:03:50|611.42|608.62|611.31|608.51|611.53|608.73|611.31|608.51|0
1649815440000|2022-04-13 02:04:00|611.42|608.62|611.53|608.73|611.53|608.73|611.42|608.62|0
1649815450000|2022-04-13 02:04:10|611.75|608.95|611.53|608.73|611.75|608.95|611.53|608.73|0
1649815460000|2022-04-13 02:04:20|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1649815470000|2022-04-13 02:04:30|611.64|608.84|611.64|608.84|611.64|608.84|611.64|608.84|0
1649815480000|2022-04-13 02:04:40|611.53|608.73|611.53|608.73|611.64|608.84|611.53|608.73|0
1649815490000|2022-04-13 02:04:50|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1649815500000|2022-04-13 02:05:00|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1649815510000|2022-04-13 02:05:10|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1649815530000|2022-04-13 02:05:30|611.53|608.73|611.75|608.95|611.75|608.95|611.53|608.73|0
1649815540000|2022-04-13 02:05:40|611.53|608.73|611.53|608.73|611.64|608.84|611.53|608.73|0
1649815550000|2022-04-13 02:05:50|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1649815560000|2022-04-13 02:06:00|611.42|608.62|611.42|608.62|611.42|608.62|611.42|608.62|0
1649815570000|2022-04-13 02:06:10|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1649815580000|2022-04-13 02:06:20|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1649815590000|2022-04-13 02:06:30|611.31|608.51|610.65|607.85|611.31|608.51|610.65|607.85|0
1649815610000|2022-04-13 02:06:50|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649815620000|2022-04-13 02:07:00|610.87|608.07|610.42|607.62|610.87|608.07|610.42|607.62|0
1649815640000|2022-04-13 02:07:20|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649815650000|2022-04-13 02:07:30|610.1|607.3|610.42|607.62|610.42|607.62|609.98|607.18|0
1649815660000|2022-04-13 02:07:40|610.32|607.52|610.32|607.52|610.32|607.52|610.32|607.52|0
1649815670000|2022-04-13 02:07:50|610.2|607.4|609.98|607.18|610.2|607.4|609.98|607.18|0
1649815680000|2022-04-13 02:08:00|609.76|606.96|610.32|607.52|610.42|607.62|609.76|606.96|0
1649815690000|2022-04-13 02:08:10|610.42|607.62|610.2|607.4|610.42|607.62|610.2|607.4|0
1649815700000|2022-04-13 02:08:20|610.42|607.62|610.2|607.4|610.42|607.62|610.2|607.4|0
1649815710000|2022-04-13 02:08:30|610.42|607.62|610.42|607.62|610.42|607.62|610.42|607.62|0
1649815720000|2022-04-13 02:08:40|610.32|607.52|610.42|607.62|610.42|607.62|610.32|607.52|0
1649815740000|2022-04-13 02:09:00|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649815750000|2022-04-13 02:09:10|610.42|607.62|610.42|607.62|610.42|607.62|610.42|607.62|0
1649815760000|2022-04-13 02:09:20|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649815770000|2022-04-13 02:09:30|609.98|607.18|609.98|607.18|610.1|607.3|609.98|607.18|0
1649815780000|2022-04-13 02:09:40|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649815800000|2022-04-13 02:10:00|610.42|607.62|610.42|607.62|610.42|607.62|610.42|607.62|0
1649815810000|2022-04-13 02:10:10|610.64|607.84|610.64|607.84|610.87|608.07|610.64|607.84|0
1649815860000|2022-04-13 02:11:00|610.54|607.74|610.42|607.62|610.54|607.74|610.42|607.62|0
1649815890000|2022-04-13 02:11:30|610.54|607.74|610.42|607.62|610.54|607.74|610.42|607.62|0
1649815900000|2022-04-13 02:11:40|610.64|607.84|610.42|607.62|610.64|607.84|610.42|607.62|0
1649815910000|2022-04-13 02:11:50|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649815920000|2022-04-13 02:12:00|609.98|607.18|610.2|607.4|610.2|607.4|609.98|607.18|0
1649815930000|2022-04-13 02:12:10|610.42|607.62|610.42|607.62|610.42|607.62|610.32|607.52|0
1649815960000|2022-04-13 02:12:40|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649815970000|2022-04-13 02:12:50|610.86|608.06|610.64|607.84|610.86|608.06|610.64|607.84|0
1649815980000|2022-04-13 02:13:00|610.42|607.62|610.64|607.84|610.64|607.84|610.42|607.62|0
1649815990000|2022-04-13 02:13:10|610.76|607.96|610.64|607.84|610.76|607.96|610.64|607.84|0
1649816000000|2022-04-13 02:13:20|610.42|607.62|610.2|607.4|610.42|607.62|610.2|607.4|0
1649816020000|2022-04-13 02:13:40|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649816030000|2022-04-13 02:13:50|610.2|607.4|610.32|607.52|610.42|607.62|610.2|607.4|0
1649816040000|2022-04-13 02:14:00|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649816050000|2022-04-13 02:14:10|609.98|607.18|610.2|607.4|610.2|607.4|609.98|607.18|0
1649816080000|2022-04-13 02:14:40|609.76|606.96|610.2|607.4|610.2|607.4|609.76|606.96|0
1649816100000|2022-04-13 02:15:00|609.98|607.18|609.76|606.96|609.98|607.18|609.76|606.96|0
1649816110000|2022-04-13 02:15:10|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649816120000|2022-04-13 02:15:20|610.42|607.62|610.2|607.4|610.42|607.62|610.2|607.4|0
1649816130000|2022-04-13 02:15:30|610.42|607.62|610.32|607.52|610.42|607.62|610.32|607.52|0
1649816140000|2022-04-13 02:15:40|610.42|607.62|610.42|607.62|610.64|607.84|610.42|607.62|0
1649816160000|2022-04-13 02:16:00|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649816170000|2022-04-13 02:16:10|610.42|607.62|610.64|607.84|610.64|607.84|610.42|607.62|0
1649816190000|2022-04-13 02:16:30|610.42|607.62|610.64|607.84|610.64|607.84|610.42|607.62|0
1649816200000|2022-04-13 02:16:40|610.42|607.62|610.42|607.62|610.54|607.74|610.42|607.62|0
1649816210000|2022-04-13 02:16:50|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649816230000|2022-04-13 02:17:10|610.54|607.74|610.54|607.74|610.54|607.74|610.54|607.74|0
1649816240000|2022-04-13 02:17:20|610.42|607.62|610.54|607.74|610.54|607.74|610.42|607.62|0
1649816250000|2022-04-13 02:17:30|610.42|607.62|610.42|607.62|610.42|607.62|610.42|607.62|0
1649816260000|2022-04-13 02:17:40|610.54|607.74|610.64|607.84|610.64|607.84|610.54|607.74|0
1649816280000|2022-04-13 02:18:00|610.42|607.62|610.42|607.62|610.42|607.62|610.42|607.62|0
1649816320000|2022-04-13 02:18:40|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649816330000|2022-04-13 02:18:50|610.54|607.74|610.54|607.74|610.64|607.84|610.54|607.74|0
1649816340000|2022-04-13 02:19:00|610.42|607.62|610.54|607.74|610.64|607.84|610.42|607.62|0
1649816350000|2022-04-13 02:19:10|610.64|607.84|610.42|607.62|610.64|607.84|610.42|607.62|0
1649816360000|2022-04-13 02:19:20|610.54|607.74|610.2|607.4|610.54|607.74|610.2|607.4|0
1649816370000|2022-04-13 02:19:30|610.42|607.62|610.32|607.52|610.42|607.62|610.32|607.52|0
1649816380000|2022-04-13 02:19:40|610.42|607.62|610.32|607.52|610.42|607.62|610.32|607.52|0
1649816390000|2022-04-13 02:19:50|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649816400000|2022-04-13 02:20:00|610.42|607.62|610.2|607.4|610.42|607.62|610.2|607.4|0
1649816410000|2022-04-13 02:20:10|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649816420000|2022-04-13 02:20:20|609.76|606.96|609.76|606.96|609.76|606.96|609.76|606.96|0
1649816450000|2022-04-13 02:20:50|609.54|606.74|609.54|606.74|609.54|606.74|609.54|606.74|0
1649816460000|2022-04-13 02:21:00|609.76|606.96|609.76|606.96|609.76|606.96|609.76|606.96|0
1649816470000|2022-04-13 02:21:10|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1649816480000|2022-04-13 02:21:20|609.54|606.74|609.76|606.96|609.76|606.96|609.54|606.74|0
1649816490000|2022-04-13 02:21:30|609.54|606.74|609.54|606.74|609.54|606.74|609.54|606.74|0
1649816500000|2022-04-13 02:21:40|609.76|606.96|609.76|606.96|609.76|606.96|609.76|606.96|0
1649816510000|2022-04-13 02:21:50|609.54|606.74|609.54|606.74|609.54|606.74|609.32|606.52|0
1649816520000|2022-04-13 02:22:00|609.32|606.52|609.32|606.52|609.54|606.74|609.32|606.52|0
1649816530000|2022-04-13 02:22:10|609.54|606.74|609.54|606.74|609.54|606.74|609.32|606.52|0
1649816550000|2022-04-13 02:22:30|609.32|606.52|609.54|606.74|609.54|606.74|609.32|606.52|0
1649816560000|2022-04-13 02:22:40|609.32|606.52|609.1|606.3|609.32|606.52|609.1|606.3|0
1649816580000|2022-04-13 02:23:00|609.32|606.52|609.76|606.96|609.76|606.96|609.32|606.52|0
1649816590000|2022-04-13 02:23:10|609.98|607.18|609.98|607.18|609.98|607.18|609.76|606.96|0
1649816600000|2022-04-13 02:23:20|609.87|607.07|609.76|606.96|609.87|607.07|609.76|606.96|0
1649816610000|2022-04-13 02:23:30|609.54|606.74|609.54|606.74|609.54|606.74|609.54|606.74|0
1649816620000|2022-04-13 02:23:40|609.76|606.96|609.76|606.96|609.76|606.96|609.76|606.96|0
1649816630000|2022-04-13 02:23:50|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649816640000|2022-04-13 02:24:00|609.76|606.96|609.98|607.18|609.98|607.18|609.76|606.96|0
1649816660000|2022-04-13 02:24:20|609.87|607.07|609.98|607.18|609.98|607.18|609.87|607.07|0
1649816680000|2022-04-13 02:24:40|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649816690000|2022-04-13 02:24:50|609.98|607.18|609.76|606.96|609.98|607.18|609.76|606.96|0
1649816700000|2022-04-13 02:25:00|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649816710000|2022-04-13 02:25:10|609.76|606.96|609.98|607.18|609.98|607.18|609.76|606.96|0
1649816720000|2022-04-13 02:25:20|609.87|607.07|609.98|607.18|609.98|607.18|609.76|606.96|0
1649816740000|2022-04-13 02:25:40|610.2|607.4|609.98|607.18|610.2|607.4|609.98|607.18|0
1649816750000|2022-04-13 02:25:50|610.09|607.29|610.2|607.4|610.2|607.4|609.98|607.18|0
1649816770000|2022-04-13 02:26:10|609.98|607.18|609.76|606.96|609.98|607.18|609.76|606.96|0
1649816780000|2022-04-13 02:26:20|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649816790000|2022-04-13 02:26:30|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649816800000|2022-04-13 02:26:40|609.98|607.18|610.2|607.4|610.2|607.4|609.98|607.18|0
1649816820000|2022-04-13 02:27:00|610.31|607.51|610.2|607.4|610.31|607.51|610.2|607.4|0
1649816840000|2022-04-13 02:27:20|610.42|607.62|610.2|607.4|610.42|607.62|610.2|607.4|0
1649816860000|2022-04-13 02:27:40|610.09|607.29|609.98|607.18|610.09|607.29|609.98|607.18|0
1649816870000|2022-04-13 02:27:50|609.76|606.96|609.76|606.96|609.98|607.18|609.76|606.96|0
1649816880000|2022-04-13 02:28:00|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649816890000|2022-04-13 02:28:10|609.76|606.96|609.76|606.96|609.76|606.96|609.76|606.96|0
1649816910000|2022-04-13 02:28:30|609.54|606.74|609.54|606.74|609.54|606.74|609.32|606.52|0
1649816940000|2022-04-13 02:29:00|609.43|606.63|609.43|606.63|609.54|606.74|609.32|606.52|0
1649816950000|2022-04-13 02:29:10|609.32|606.52|609.32|606.52|609.43|606.63|609.32|606.52|0
1649816960000|2022-04-13 02:29:20|609.54|606.74|609.54|606.74|609.54|606.74|609.54|606.74|0
1649816970000|2022-04-13 02:29:30|609.76|606.96|609.65|606.85|609.76|606.96|609.65|606.85|0
1649816980000|2022-04-13 02:29:40|609.76|606.96|609.76|606.96|609.76|606.96|609.76|606.96|0
1649816990000|2022-04-13 02:29:50|609.87|607.07|609.76|606.96|609.87|607.07|609.76|606.96|0
1649817000000|2022-04-13 02:30:00|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649817010000|2022-04-13 02:30:10|609.76|606.96|609.54|606.74|609.76|606.96|609.54|606.74|0
1649817040000|2022-04-13 02:30:40|609.65|606.85|609.54|606.74|609.65|606.85|609.54|606.74|0
1649817060000|2022-04-13 02:31:00|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1649817070000|2022-04-13 02:31:10|609.54|606.74|609.43|606.63|609.54|606.74|609.43|606.63|0
1649817080000|2022-04-13 02:31:20|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1649817090000|2022-04-13 02:31:30|609.54|606.74|609.54|606.74|609.54|606.74|609.54|606.74|0
1649817100000|2022-04-13 02:31:40|609.32|606.52|609.54|606.74|609.54|606.74|609.32|606.52|0
1649817110000|2022-04-13 02:31:50|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1649817130000|2022-04-13 02:32:10|609.09|606.29|609.09|606.29|609.09|606.29|608.87|606.07|0
1649817160000|2022-04-13 02:32:40|609.32|606.52|608.87|606.07|609.32|606.52|608.87|606.07|0
1649817180000|2022-04-13 02:33:00|608.65|605.85|608.43|605.63|608.65|605.85|608.43|605.63|0
1649817230000|2022-04-13 02:33:50|608.65|605.85|608.87|606.07|608.87|606.07|608.65|605.85|0
1649817240000|2022-04-13 02:34:00|609.09|606.29|608.87|606.07|609.09|606.29|608.87|606.07|0
1649817250000|2022-04-13 02:34:10|608.65|605.85|608.65|605.85|608.65|605.85|608.65|605.85|0
1649817260000|2022-04-13 02:34:20|608.77|605.97|608.77|605.97|608.77|605.97|608.77|605.97|0
1649817270000|2022-04-13 02:34:30|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1649817280000|2022-04-13 02:34:40|608.65|605.85|608.65|605.85|608.87|606.07|608.65|605.85|0
1649817330000|2022-04-13 02:35:30|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1649817340000|2022-04-13 02:35:40|608.77|605.97|608.87|606.07|608.87|606.07|608.77|605.97|0
1649817370000|2022-04-13 02:36:10|608.65|605.85|608.65|605.85|608.65|605.85|608.65|605.85|0
1649817390000|2022-04-13 02:36:30|608.43|605.63|608.21|605.41|608.43|605.63|608.21|605.41|0
1649817430000|2022-04-13 02:37:10|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1649817440000|2022-04-13 02:37:20|608.21|605.41|608.21|605.41|608.21|605.41|608.21|605.41|0
1649817460000|2022-04-13 02:37:40|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1649817470000|2022-04-13 02:37:50|608.65|605.85|608.65|605.85|608.87|606.07|608.65|605.85|0
1649817480000|2022-04-13 02:38:00|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1649817530000|2022-04-13 02:38:50|609.09|606.29|609.31|606.51|609.31|606.51|609.09|606.29|0
1649817550000|2022-04-13 02:39:10|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649817570000|2022-04-13 02:39:30|609.31|606.51|609.43|606.63|609.43|606.63|609.31|606.51|0
1649817580000|2022-04-13 02:39:40|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649817610000|2022-04-13 02:40:10|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1649817620000|2022-04-13 02:40:20|609.53|606.73|609.31|606.51|609.53|606.73|609.31|606.51|0
1649817630000|2022-04-13 02:40:30|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649817650000|2022-04-13 02:40:50|609.76|606.96|609.76|606.96|609.76|606.96|609.76|606.96|0
1649817670000|2022-04-13 02:41:10|609.87|607.07|609.87|607.07|609.87|607.07|609.87|607.07|0
1649817680000|2022-04-13 02:41:20|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649817690000|2022-04-13 02:41:30|610.2|607.4|609.98|607.18|610.2|607.4|609.98|607.18|0
1649817700000|2022-04-13 02:41:40|609.75|606.95|610.2|607.4|610.2|607.4|609.75|606.95|0
1649817710000|2022-04-13 02:41:50|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1649817730000|2022-04-13 02:42:10|610.09|607.29|610.2|607.4|610.2|607.4|609.98|607.18|0
1649817740000|2022-04-13 02:42:20|609.98|607.18|610.2|607.4|610.2|607.4|609.98|607.18|0
1649817750000|2022-04-13 02:42:30|610.42|607.62|610.42|607.62|610.42|607.62|610.42|607.62|0
1649817770000|2022-04-13 02:42:50|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649817800000|2022-04-13 02:43:20|610.86|608.06|610.86|608.06|610.86|608.06|610.86|608.06|0
1649817820000|2022-04-13 02:43:40|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649817850000|2022-04-13 02:44:10|610.86|608.06|610.64|607.84|610.86|608.06|610.64|607.84|0
1649817860000|2022-04-13 02:44:20|610.86|608.06|610.64|607.84|610.86|608.06|610.64|607.84|0
1649817870000|2022-04-13 02:44:30|610.42|607.62|610.64|607.84|610.64|607.84|610.42|607.62|0
1649817880000|2022-04-13 02:44:40|610.53|607.73|610.64|607.84|610.64|607.84|610.53|607.73|0
1649817900000|2022-04-13 02:45:00|610.42|607.62|610.64|607.84|610.64|607.84|610.42|607.62|0
1649817910000|2022-04-13 02:45:10|610.53|607.73|610.64|607.84|610.64|607.84|610.53|607.73|0
1649817930000|2022-04-13 02:45:30|610.86|608.06|610.86|608.06|610.86|608.06|610.86|608.06|0
1649817940000|2022-04-13 02:45:40|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649817950000|2022-04-13 02:45:50|610.86|608.06|610.86|608.06|610.86|608.06|610.75|607.95|0
1649818010000|2022-04-13 02:46:50|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1649818060000|2022-04-13 02:47:40|610.42|607.62|610.42|607.62|610.42|607.62|610.42|607.62|0
1649818100000|2022-04-13 02:48:20|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649818110000|2022-04-13 02:48:30|610.31|607.51|610.2|607.4|610.31|607.51|610.2|607.4|0
1649818120000|2022-04-13 02:48:40|610.31|607.51|610.42|607.62|610.42|607.62|610.2|607.4|0
1649818130000|2022-04-13 02:48:50|610.31|607.51|610.42|607.62|610.42|607.62|610.31|607.51|0
1649818150000|2022-04-13 02:49:10|610.2|607.4|610.2|607.4|610.2|607.4|610.2|607.4|0
1649818160000|2022-04-13 02:49:20|609.97|607.17|609.97|607.17|609.97|607.17|609.97|607.17|0
1649818190000|2022-04-13 02:49:50|609.75|606.95|609.75|606.95|609.75|606.95|609.75|606.95|0
1649818210000|2022-04-13 02:50:10|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649818240000|2022-04-13 02:50:40|609.31|606.51|609.53|606.73|609.53|606.73|609.31|606.51|0
1649818250000|2022-04-13 02:50:50|609.43|606.63|609.43|606.63|609.43|606.63|609.31|606.51|0
1649818260000|2022-04-13 02:51:00|609.31|606.51|609.53|606.73|609.53|606.73|609.31|606.51|0
1649818270000|2022-04-13 02:51:10|609.65|606.85|609.53|606.73|609.65|606.85|609.53|606.73|0
1649818330000|2022-04-13 02:52:10|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1649818350000|2022-04-13 02:52:30|609.43|606.63|609.31|606.51|609.43|606.63|609.31|606.51|0
1649818360000|2022-04-13 02:52:40|609.43|606.63|609.53|606.73|609.53|606.73|609.43|606.63|0
1649818370000|2022-04-13 02:52:50|609.43|606.63|609.53|606.73|609.53|606.73|609.43|606.63|0
1649818380000|2022-04-13 02:53:00|609.75|606.95|609.97|607.17|609.97|607.17|609.75|606.95|0
1649818390000|2022-04-13 02:53:10|609.87|607.07|609.75|606.95|609.87|607.07|609.75|606.95|0
1649818400000|2022-04-13 02:53:20|609.87|607.07|609.75|606.95|609.87|607.07|609.75|606.95|0
1649818430000|2022-04-13 02:53:50|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649818450000|2022-04-13 02:54:10|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1649818460000|2022-04-13 02:54:20|609.09|606.29|609.21|606.41|609.31|606.51|609.09|606.29|0
1649818470000|2022-04-13 02:54:30|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1649818480000|2022-04-13 02:54:40|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1649818490000|2022-04-13 02:54:50|608.98|606.18|609.09|606.29|609.09|606.29|608.98|606.18|0
1649818500000|2022-04-13 02:55:00|608.98|606.18|609.09|606.29|609.09|606.29|608.98|606.18|0
1649818520000|2022-04-13 02:55:20|608.87|606.07|608.87|606.07|609.09|606.29|608.87|606.07|0
1649818540000|2022-04-13 02:55:40|608.65|605.85|608.65|605.85|608.65|605.85|608.65|605.85|0
1649818560000|2022-04-13 02:56:00|609.09|606.29|608.87|606.07|609.09|606.29|608.87|606.07|0
1649818570000|2022-04-13 02:56:10|608.98|606.18|609.09|606.29|609.09|606.29|608.87|606.07|0
1649818600000|2022-04-13 02:56:40|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1649818610000|2022-04-13 02:56:50|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649818620000|2022-04-13 02:57:00|609.31|606.51|609.53|606.73|609.53|606.73|609.31|606.51|0
1649818630000|2022-04-13 02:57:10|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1649818640000|2022-04-13 02:57:20|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649818650000|2022-04-13 02:57:30|609.65|606.85|609.75|606.95|609.75|606.95|609.65|606.85|0
1649818660000|2022-04-13 02:57:40|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649818680000|2022-04-13 02:58:00|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1649818690000|2022-04-13 02:58:10|609.75|606.95|609.75|606.95|609.75|606.95|609.75|606.95|0
1649818750000|2022-04-13 02:59:10|609.65|606.85|609.75|606.95|609.75|606.95|609.65|606.85|0
1649818770000|2022-04-13 02:59:30|609.97|607.17|609.97|607.17|609.97|607.17|609.87|607.07|0
1649818780000|2022-04-13 02:59:40|609.87|607.07|609.87|607.07|609.87|607.07|609.87|607.07|0
1649818790000|2022-04-13 02:59:50|609.97|607.17|609.75|606.95|609.97|607.17|609.75|606.95|0
1649818800000|2022-04-13 03:00:00|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649818820000|2022-04-13 03:00:20|609.31|606.51|609.53|606.73|609.53|606.73|609.31|606.51|0
1649818840000|2022-04-13 03:00:40|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1649818850000|2022-04-13 03:00:50|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1649818870000|2022-04-13 03:01:10|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1649818880000|2022-04-13 03:01:20|609.53|606.73|609.31|606.51|609.53|606.73|609.31|606.51|0
1649818910000|2022-04-13 03:01:50|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1649818930000|2022-04-13 03:02:10|608.87|606.07|608.87|606.07|608.98|606.18|608.87|606.07|0
1649818950000|2022-04-13 03:02:30|608.76|605.96|608.43|605.63|608.76|605.96|608.43|605.63|0
1649818970000|2022-04-13 03:02:50|608.54|605.74|608.43|605.63|608.65|605.85|608.43|605.63|0
1649818980000|2022-04-13 03:03:00|608.54|605.74|608.65|605.85|608.65|605.85|608.54|605.74|0
1649818990000|2022-04-13 03:03:10|608.43|605.63|608.65|605.85|608.65|605.85|608.43|605.63|0
1649819000000|2022-04-13 03:03:20|608.43|605.63|608.54|605.74|608.65|605.85|608.43|605.63|0
1649819010000|2022-04-13 03:03:30|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1649819040000|2022-04-13 03:04:00|608.21|605.41|608.21|605.41|608.21|605.41|608.21|605.41|0
1649819060000|2022-04-13 03:04:20|608.43|605.63|607.99|605.19|608.43|605.63|607.99|605.19|0
1649819080000|2022-04-13 03:04:40|607.76|604.96|607.76|604.96|607.76|604.96|607.76|604.96|0
1649819090000|2022-04-13 03:04:50|607.99|605.19|607.99|605.19|607.99|605.19|607.99|605.19|0
1649819100000|2022-04-13 03:05:00|608.21|605.41|607.99|605.19|608.21|605.41|607.99|605.19|0
1649819110000|2022-04-13 03:05:10|607.98|605.18|607.98|605.18|607.98|605.18|607.98|605.18|0
1649819120000|2022-04-13 03:05:20|607.76|604.96|607.76|604.96|607.76|604.96|607.76|604.96|0
1649819130000|2022-04-13 03:05:30|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1649819150000|2022-04-13 03:05:50|606.88|604.08|606.66|603.86|606.88|604.08|606.66|603.86|0
1649819160000|2022-04-13 03:06:00|606.88|604.08|606.66|603.86|606.88|604.08|606.66|603.86|0
1649819170000|2022-04-13 03:06:10|606.78|603.98|606.88|604.08|606.88|604.08|606.78|603.98|0
1649819180000|2022-04-13 03:06:20|607.1|604.3|607|604.2|607.1|604.3|607|604.2|0
1649819190000|2022-04-13 03:06:30|607.1|604.3|607.1|604.3|607.1|604.3|607.1|604.3|0
1649819200000|2022-04-13 03:06:40|607.32|604.52|607.32|604.52|607.44|604.64|607.32|604.52|0
1649819210000|2022-04-13 03:06:50|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1649819220000|2022-04-13 03:07:00|607.76|604.96|607.98|605.18|607.98|605.18|607.76|604.96|0
1649819230000|2022-04-13 03:07:10|608.21|605.41|607.98|605.18|608.21|605.41|607.98|605.18|0
1649819270000|2022-04-13 03:07:50|608.1|605.3|608.21|605.41|608.21|605.41|607.98|605.18|0
1649819280000|2022-04-13 03:08:00|607.98|605.18|608.21|605.41|608.21|605.41|607.98|605.18|0
1649819290000|2022-04-13 03:08:10|607.98|605.18|607.98|605.18|607.98|605.18|607.98|605.18|0
1649819300000|2022-04-13 03:08:20|608.2|605.4|608.2|605.4|608.2|605.4|608.2|605.4|0
1649819330000|2022-04-13 03:08:50|608.43|605.63|608.2|605.4|608.43|605.63|608.2|605.4|0
1649819340000|2022-04-13 03:09:00|608.43|605.63|608.43|605.63|608.65|605.85|608.43|605.63|0
1649819350000|2022-04-13 03:09:10|608.2|605.4|608.2|605.4|608.2|605.4|608.2|605.4|0
1649819360000|2022-04-13 03:09:20|608.32|605.52|608.43|605.63|608.43|605.63|608.32|605.52|0
1649819370000|2022-04-13 03:09:30|608.2|605.4|608.43|605.63|608.43|605.63|608.2|605.4|0
1649819380000|2022-04-13 03:09:40|608.2|605.4|608.2|605.4|608.2|605.4|608.2|605.4|0
1649819390000|2022-04-13 03:09:50|608.43|605.63|608.43|605.63|608.65|605.85|608.43|605.63|0
1649819400000|2022-04-13 03:10:00|608.2|605.4|608.2|605.4|608.2|605.4|608.2|605.4|0
1649819410000|2022-04-13 03:10:10|607.98|605.18|608.2|605.4|608.2|605.4|607.98|605.18|0
1649819430000|2022-04-13 03:10:30|608.1|605.3|608.43|605.63|608.43|605.63|608.1|605.3|0
1649819440000|2022-04-13 03:10:40|608.2|605.4|608.43|605.63|608.43|605.63|608.2|605.4|0
1649819450000|2022-04-13 03:10:50|608.32|605.52|608.65|605.85|608.65|605.85|608.32|605.52|0
1649819460000|2022-04-13 03:11:00|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1649819470000|2022-04-13 03:11:10|608.65|605.85|608.43|605.63|608.65|605.85|608.43|605.63|0
1649819480000|2022-04-13 03:11:20|608.54|605.74|608.42|605.62|608.54|605.74|608.42|605.62|0
1649819500000|2022-04-13 03:11:40|608.65|605.85|608.65|605.85|608.65|605.85|608.65|605.85|0
1649819530000|2022-04-13 03:12:10|608.42|605.62|608.42|605.62|608.42|605.62|608.42|605.62|0
1649819580000|2022-04-13 03:13:00|608.2|605.4|608.42|605.62|608.42|605.62|608.2|605.4|0
1649819590000|2022-04-13 03:13:10|607.86|605.06|607.86|605.06|607.86|605.06|607.64|604.84|0
1649819600000|2022-04-13 03:13:20|607.64|604.84|607.64|604.84|607.64|604.84|607.64|604.84|0
1649819610000|2022-04-13 03:13:30|607.42|604.62|607.42|604.62|607.64|604.84|607.42|604.62|0
1649819630000|2022-04-13 03:13:50|605.86|603.06|605.63|602.83|605.86|603.06|605.63|602.83|0
1649819640000|2022-04-13 03:14:00|605.86|603.06|606.52|603.72|606.52|603.72|605.86|603.06|0
1649819650000|2022-04-13 03:14:10|606.41|603.61|606.97|604.17|606.97|604.17|606.41|603.61|0
1649819660000|2022-04-13 03:14:20|607.19|604.39|608.38|605.58|608.38|605.58|607.19|604.39|0
1649819670000|2022-04-13 03:14:30|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649819680000|2022-04-13 03:14:40|608.38|605.58|608.38|605.58|608.38|605.58|608.38|605.58|0
1649819690000|2022-04-13 03:14:50|608.27|605.47|608.15|605.35|608.27|605.47|608.15|605.35|0
1649819720000|2022-04-13 03:15:20|608.38|605.58|608.15|605.35|608.38|605.58|608.15|605.35|0
1649819730000|2022-04-13 03:15:30|608.37|605.57|608.37|605.57|608.37|605.57|608.37|605.57|0
1649819740000|2022-04-13 03:15:40|608.6|605.8|608.37|605.57|608.6|605.8|608.37|605.57|0
1649819760000|2022-04-13 03:16:00|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649819770000|2022-04-13 03:16:10|608.27|605.47|608.27|605.47|608.27|605.47|608.27|605.47|0
1649819780000|2022-04-13 03:16:20|608.37|605.57|608.37|605.57|608.37|605.57|608.37|605.57|0
1649819800000|2022-04-13 03:16:40|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649819830000|2022-04-13 03:17:10|608.37|605.57|608.37|605.57|608.37|605.57|608.37|605.57|0
1649819840000|2022-04-13 03:17:20|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649819850000|2022-04-13 03:17:30|608.37|605.57|608.15|605.35|608.37|605.57|608.15|605.35|0
1649819860000|2022-04-13 03:17:40|608.27|605.47|608.27|605.47|608.37|605.57|608.27|605.47|0
1649819870000|2022-04-13 03:17:50|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649819890000|2022-04-13 03:18:10|608.37|605.57|608.37|605.57|608.37|605.57|608.37|605.57|0
1649819900000|2022-04-13 03:18:20|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649819910000|2022-04-13 03:18:30|608.37|605.57|608.15|605.35|608.37|605.57|608.15|605.35|0
1649819930000|2022-04-13 03:18:50|608.27|605.47|608.15|605.35|608.27|605.47|608.15|605.35|0
1649819970000|2022-04-13 03:19:30|607.93|605.13|608.15|605.35|608.15|605.35|607.93|605.13|0
1649819990000|2022-04-13 03:19:50|607.93|605.13|607.93|605.13|607.93|605.13|607.93|605.13|0
1649820000000|2022-04-13 03:20:00|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820010000|2022-04-13 03:20:10|607.93|605.13|607.71|604.91|607.93|605.13|607.71|604.91|0
1649820020000|2022-04-13 03:20:20|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1649820030000|2022-04-13 03:20:30|607.93|605.13|607.93|605.13|607.93|605.13|607.93|605.13|0
1649820040000|2022-04-13 03:20:40|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820050000|2022-04-13 03:20:50|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820070000|2022-04-13 03:21:10|607.61|604.81|607.49|604.69|607.61|604.81|607.49|604.69|0
1649820090000|2022-04-13 03:21:30|607.27|604.47|607.49|604.69|607.49|604.69|607.27|604.47|0
1649820120000|2022-04-13 03:22:00|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820130000|2022-04-13 03:22:10|607.83|605.03|607.71|604.91|607.83|605.03|607.71|604.91|0
1649820140000|2022-04-13 03:22:20|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820220000|2022-04-13 03:23:40|607.27|604.47|607.49|604.69|607.49|604.69|607.27|604.47|0
1649820250000|2022-04-13 03:24:10|607.27|604.47|607.05|604.25|607.27|604.47|607.05|604.25|0
1649820260000|2022-04-13 03:24:20|606.83|604.03|607.27|604.47|607.27|604.47|606.83|604.03|0
1649820270000|2022-04-13 03:24:30|607.17|604.37|607.17|604.37|607.17|604.37|607.17|604.37|0
1649820280000|2022-04-13 03:24:40|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649820290000|2022-04-13 03:24:50|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820310000|2022-04-13 03:25:10|607.71|604.91|607.71|604.91|607.71|604.91|607.49|604.69|0
1649820320000|2022-04-13 03:25:20|607.93|605.13|607.93|605.13|607.93|605.13|607.93|605.13|0
1649820370000|2022-04-13 03:26:10|607.71|604.91|607.83|605.03|607.83|605.03|607.71|604.91|0
1649820380000|2022-04-13 03:26:20|607.71|604.91|607.71|604.91|607.83|605.03|607.71|604.91|0
1649820400000|2022-04-13 03:26:40|607.93|605.13|607.83|605.03|607.93|605.13|607.71|604.91|0
1649820410000|2022-04-13 03:26:50|607.71|604.91|607.71|604.91|607.83|605.03|607.71|604.91|0
1649820420000|2022-04-13 03:27:00|607.93|605.13|607.93|605.13|607.93|605.13|607.93|605.13|0
1649820450000|2022-04-13 03:27:30|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820480000|2022-04-13 03:28:00|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820490000|2022-04-13 03:28:10|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820500000|2022-04-13 03:28:20|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820510000|2022-04-13 03:28:30|607.61|604.81|607.71|604.91|607.71|604.91|607.61|604.81|0
1649820540000|2022-04-13 03:29:00|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820550000|2022-04-13 03:29:10|607.38|604.58|607.49|604.69|607.49|604.69|607.38|604.58|0
1649820570000|2022-04-13 03:29:30|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1649820580000|2022-04-13 03:29:40|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649820600000|2022-04-13 03:30:00|607.49|604.69|607.71|604.91|607.71|604.91|607.49|604.69|0
1649820610000|2022-04-13 03:30:10|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820620000|2022-04-13 03:30:20|607.27|604.47|607.05|604.25|607.27|604.47|607.05|604.25|0
1649820650000|2022-04-13 03:30:50|606.83|604.03|607.05|604.25|607.05|604.25|606.83|604.03|0
1649820660000|2022-04-13 03:31:00|606.83|604.03|607.05|604.25|607.05|604.25|606.83|604.03|0
1649820670000|2022-04-13 03:31:10|607.16|604.36|607.27|604.47|607.27|604.47|607.16|604.36|0
1649820680000|2022-04-13 03:31:20|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1649820690000|2022-04-13 03:31:30|607.6|604.8|607.49|604.69|607.6|604.8|607.49|604.69|0
1649820700000|2022-04-13 03:31:40|607.6|604.8|607.71|604.91|607.71|604.91|607.6|604.8|0
1649820710000|2022-04-13 03:31:50|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649820720000|2022-04-13 03:32:00|607.6|604.8|607.49|604.69|607.6|604.8|607.49|604.69|0
1649820730000|2022-04-13 03:32:10|607.71|604.91|607.6|604.8|607.71|604.91|607.6|604.8|0
1649820740000|2022-04-13 03:32:20|607.49|604.69|607.49|604.69|607.49|604.69|607.27|604.47|0
1649820770000|2022-04-13 03:32:50|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820780000|2022-04-13 03:33:00|607.49|604.69|607.49|604.69|607.6|604.8|607.49|604.69|0
1649820790000|2022-04-13 03:33:10|607.6|604.8|607.71|604.91|607.71|604.91|607.6|604.8|0
1649820800000|2022-04-13 03:33:20|607.49|604.69|607.71|604.91|607.71|604.91|607.49|604.69|0
1649820820000|2022-04-13 03:33:40|607.93|605.13|607.93|605.13|607.93|605.13|607.93|605.13|0
1649820830000|2022-04-13 03:33:50|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820840000|2022-04-13 03:34:00|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1649820850000|2022-04-13 03:34:10|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649820880000|2022-04-13 03:34:40|608.37|605.57|608.37|605.57|608.59|605.79|608.37|605.57|0
1649820890000|2022-04-13 03:34:50|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649820910000|2022-04-13 03:35:10|608.27|605.47|608.27|605.47|608.27|605.47|608.27|605.47|0
1649820920000|2022-04-13 03:35:20|608.37|605.57|608.37|605.57|608.37|605.57|608.37|605.57|0
1649820930000|2022-04-13 03:35:30|608.15|605.35|608.15|605.35|608.15|605.35|608.04|605.24|0
1649820940000|2022-04-13 03:35:40|607.93|605.13|607.93|605.13|607.93|605.13|607.93|605.13|0
1649820980000|2022-04-13 03:36:20|607.82|605.02|607.93|605.13|607.93|605.13|607.82|605.02|0
1649821040000|2022-04-13 03:37:20|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1649821070000|2022-04-13 03:37:50|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649821080000|2022-04-13 03:38:00|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649821130000|2022-04-13 03:38:50|607.16|604.36|607.27|604.47|607.27|604.47|607.16|604.36|0
1649821160000|2022-04-13 03:39:20|607.38|604.58|607.27|604.47|607.38|604.58|607.27|604.47|0
1649821180000|2022-04-13 03:39:40|607.05|604.25|607.27|604.47|607.27|604.47|607.05|604.25|0
1649821190000|2022-04-13 03:39:50|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1649821200000|2022-04-13 03:40:00|607.05|604.25|607.05|604.25|607.05|604.25|607.05|604.25|0
1649821210000|2022-04-13 03:40:10|607.16|604.36|607.05|604.25|607.16|604.36|607.05|604.25|0
1649821220000|2022-04-13 03:40:20|606.83|604.03|606.83|604.03|606.83|604.03|606.83|604.03|0
1649821230000|2022-04-13 03:40:30|607.05|604.25|606.83|604.03|607.05|604.25|606.83|604.03|0
1649821250000|2022-04-13 03:40:50|606.94|604.14|607.05|604.25|607.05|604.25|606.94|604.14|0
1649821260000|2022-04-13 03:41:00|607.27|604.47|607.38|604.58|607.38|604.58|607.27|604.47|0
1649821270000|2022-04-13 03:41:10|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649821290000|2022-04-13 03:41:30|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1649821300000|2022-04-13 03:41:40|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649821350000|2022-04-13 03:42:30|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649821360000|2022-04-13 03:42:40|607.6|604.8|607.49|604.69|607.71|604.91|607.49|604.69|0
1649821370000|2022-04-13 03:42:50|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1649821380000|2022-04-13 03:43:00|607.49|604.69|607.71|604.91|607.71|604.91|607.49|604.69|0
1649821400000|2022-04-13 03:43:20|607.6|604.8|607.71|604.91|607.71|604.91|607.6|604.8|0
1649821420000|2022-04-13 03:43:40|607.49|604.69|607.71|604.91|607.71|604.91|607.49|604.69|0
1649821460000|2022-04-13 03:44:20|607.49|604.69|607.71|604.91|607.71|604.91|607.49|604.69|0
1649821480000|2022-04-13 03:44:40|607.82|605.02|607.71|604.91|607.82|605.02|607.71|604.91|0
1649821510000|2022-04-13 03:45:10|607.82|605.02|607.71|604.91|607.82|605.02|607.71|604.91|0
1649821530000|2022-04-13 03:45:30|607.6|604.8|607.49|604.69|607.6|604.8|607.49|604.69|0
1649821560000|2022-04-13 03:46:00|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1649821570000|2022-04-13 03:46:10|607.49|604.69|607.27|604.47|607.49|604.69|607.27|604.47|0
1649821650000|2022-04-13 03:47:30|607.05|604.25|607.27|604.47|607.27|604.47|607.05|604.25|0
1649821700000|2022-04-13 03:48:20|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649821720000|2022-04-13 03:48:40|607.71|604.91|607.71|604.91|607.82|605.02|607.71|604.91|0
1649821730000|2022-04-13 03:48:50|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649821750000|2022-04-13 03:49:10|607.27|604.47|607.49|604.69|607.49|604.69|607.27|604.47|0
1649821770000|2022-04-13 03:49:30|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649821820000|2022-04-13 03:50:20|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649821840000|2022-04-13 03:50:40|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1649821850000|2022-04-13 03:50:50|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1649821950000|2022-04-13 03:52:30|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649821970000|2022-04-13 03:52:50|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1649821980000|2022-04-13 03:53:00|607.38|604.58|607.27|604.47|607.38|604.58|607.27|604.47|0
1649821990000|2022-04-13 03:53:10|607.16|604.36|607.27|604.47|607.27|604.47|607.16|604.36|0
1649822000000|2022-04-13 03:53:20|607.16|604.36|607.27|604.47|607.27|604.47|607.16|604.36|0
1649822030000|2022-04-13 03:53:50|607.16|604.36|607.27|604.47|607.27|604.47|607.16|604.36|0
1649822060000|2022-04-13 03:54:20|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1649822070000|2022-04-13 03:54:30|607.05|604.25|607.05|604.25|607.05|604.25|607.05|604.25|0
1649822080000|2022-04-13 03:54:40|607.04|604.24|607.04|604.24|607.04|604.24|607.04|604.24|0
1649822090000|2022-04-13 03:54:50|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1649822150000|2022-04-13 03:55:50|607.49|604.69|607.71|604.91|607.71|604.91|607.49|604.69|0
1649822160000|2022-04-13 03:56:00|607.6|604.8|607.6|604.8|607.71|604.91|607.6|604.8|0
1649822170000|2022-04-13 03:56:10|607.71|604.91|607.49|604.69|607.71|604.91|607.49|604.69|0
1649822180000|2022-04-13 03:56:20|607.38|604.58|607.49|604.69|607.49|604.69|607.38|604.58|0
1649822210000|2022-04-13 03:56:50|607.71|604.91|607.49|604.69|607.71|604.91|607.49|604.69|0
1649822220000|2022-04-13 03:57:00|607.26|604.46|607.38|604.58|607.38|604.58|607.26|604.46|0
1649822230000|2022-04-13 03:57:10|607.26|604.46|607.49|604.69|607.49|604.69|607.26|604.46|0
1649822240000|2022-04-13 03:57:20|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1649822270000|2022-04-13 03:57:50|607.49|604.69|607.26|604.46|607.49|604.69|607.26|604.46|0
1649822280000|2022-04-13 03:58:00|607.38|604.58|607.26|604.46|607.38|604.58|607.26|604.46|0
1649822380000|2022-04-13 03:59:40|607.38|604.58|607.26|604.46|607.38|604.58|607.26|604.46|0
1649822390000|2022-04-13 03:59:50|607.38|604.58|607.26|604.46|607.38|604.58|607.26|604.46|0
1649822430000|2022-04-13 04:00:30|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1649822440000|2022-04-13 04:00:40|607.04|604.24|607.26|604.46|607.26|604.46|607.04|604.24|0
1649822450000|2022-04-13 04:00:50|607.04|604.24|607.04|604.24|607.04|604.24|607.04|604.24|0
1649822490000|2022-04-13 04:01:30|607.26|604.46|607.48|604.68|607.48|604.68|607.26|604.46|0
1649822510000|2022-04-13 04:01:50|607.38|604.58|607.26|604.46|607.38|604.58|607.26|604.46|0
1649822520000|2022-04-13 04:02:00|607.16|604.36|607.26|604.46|607.26|604.46|607.16|604.36|0
1649822540000|2022-04-13 04:02:20|607.48|604.68|607.48|604.68|607.6|604.8|607.48|604.68|0
1649822550000|2022-04-13 04:02:30|607.6|604.8|607.48|604.68|607.6|604.8|607.48|604.68|0
1649822570000|2022-04-13 04:02:50|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649822600000|2022-04-13 04:03:20|608.15|605.35|608.15|605.35|608.15|605.35|607.92|605.12|0
1649822610000|2022-04-13 04:03:30|608.26|605.46|608.37|605.57|608.37|605.57|608.15|605.35|0
1649822640000|2022-04-13 04:04:00|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1649822660000|2022-04-13 04:04:20|608.14|605.34|608.14|605.34|608.14|605.34|608.14|605.34|0
1649822710000|2022-04-13 04:05:10|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1649822760000|2022-04-13 04:06:00|608.04|605.24|608.14|605.34|608.14|605.34|608.04|605.24|0
1649822770000|2022-04-13 04:06:10|608.04|605.24|607.92|605.12|608.04|605.24|607.92|605.12|0
1649822800000|2022-04-13 04:06:40|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649822820000|2022-04-13 04:07:00|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649822860000|2022-04-13 04:07:40|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1649822870000|2022-04-13 04:07:50|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649822880000|2022-04-13 04:08:00|607.6|604.8|607.7|604.9|607.7|604.9|607.6|604.8|0
1649822920000|2022-04-13 04:08:40|607.6|604.8|607.48|604.68|607.6|604.8|607.48|604.68|0
1649822960000|2022-04-13 04:09:20|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1649822980000|2022-04-13 04:09:40|607.16|604.36|607.26|604.46|607.26|604.46|607.04|604.24|0
1649822990000|2022-04-13 04:09:50|607.48|604.68|607.26|604.46|607.48|604.68|607.26|604.46|0
1649823000000|2022-04-13 04:10:00|607.48|604.68|607.48|604.68|607.7|604.9|607.48|604.68|0
1649823010000|2022-04-13 04:10:10|607.7|604.9|607.48|604.68|607.7|604.9|607.48|604.68|0
1649823020000|2022-04-13 04:10:20|607.38|604.58|607.48|604.68|607.48|604.68|607.38|604.58|0
1649823040000|2022-04-13 04:10:40|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649823050000|2022-04-13 04:10:50|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823080000|2022-04-13 04:11:20|607.38|604.58|607.48|604.68|607.48|604.68|607.38|604.58|0
1649823140000|2022-04-13 04:12:20|607.38|604.58|607.26|604.46|607.38|604.58|607.26|604.46|0
1649823150000|2022-04-13 04:12:30|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823160000|2022-04-13 04:12:40|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1649823170000|2022-04-13 04:12:50|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823200000|2022-04-13 04:13:20|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1649823210000|2022-04-13 04:13:30|607.48|604.68|607.7|604.9|607.7|604.9|607.48|604.68|0
1649823220000|2022-04-13 04:13:40|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1649823230000|2022-04-13 04:13:50|607.7|604.9|607.6|604.8|607.7|604.9|607.6|604.8|0
1649823240000|2022-04-13 04:14:00|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823300000|2022-04-13 04:15:00|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649823380000|2022-04-13 04:16:20|607.48|604.68|607.26|604.46|607.48|604.68|607.26|604.46|0
1649823420000|2022-04-13 04:17:00|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823480000|2022-04-13 04:18:00|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1649823490000|2022-04-13 04:18:10|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649823510000|2022-04-13 04:18:30|607.48|604.68|607.48|604.68|607.6|604.8|607.48|604.68|0
1649823520000|2022-04-13 04:18:40|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649823540000|2022-04-13 04:19:00|607.92|605.12|607.7|604.9|607.92|605.12|607.7|604.9|0
1649823560000|2022-04-13 04:19:20|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823580000|2022-04-13 04:19:40|607.38|604.58|607.26|604.46|607.38|604.58|607.26|604.46|0
1649823600000|2022-04-13 04:20:00|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823630000|2022-04-13 04:20:30|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1649823640000|2022-04-13 04:20:40|607.48|604.68|607.48|604.68|607.48|604.68|607.48|604.68|0
1649823650000|2022-04-13 04:20:50|607.26|604.46|607.48|604.68|607.48|604.68|607.26|604.46|0
1649823700000|2022-04-13 04:21:40|607.26|604.46|607.48|604.68|607.48|604.68|607.26|604.46|0
1649823740000|2022-04-13 04:22:20|607.59|604.79|607.48|604.68|607.59|604.79|607.48|604.68|0
1649823750000|2022-04-13 04:22:30|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1649823820000|2022-04-13 04:23:40|607.04|604.24|607.48|604.68|607.48|604.68|607.04|604.24|0
1649823840000|2022-04-13 04:24:00|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1649823850000|2022-04-13 04:24:10|607.7|604.9|607.48|604.68|607.7|604.9|607.48|604.68|0
1649823870000|2022-04-13 04:24:30|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649823880000|2022-04-13 04:24:40|607.59|604.79|607.59|604.79|607.7|604.9|607.48|604.68|0
1649823890000|2022-04-13 04:24:50|607.7|604.9|607.7|604.9|607.7|604.9|607.7|604.9|0
1649823900000|2022-04-13 04:25:00|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1649823910000|2022-04-13 04:25:10|608.14|605.34|608.14|605.34|608.14|605.34|608.14|605.34|0
1649823940000|2022-04-13 04:25:40|608.36|605.56|608.58|605.78|608.58|605.78|608.36|605.56|0
1649823960000|2022-04-13 04:26:00|608.8|606|608.8|606|608.8|606|608.8|606|0
1649823970000|2022-04-13 04:26:10|608.58|605.78|608.8|606|608.8|606|608.58|605.78|0
1649823980000|2022-04-13 04:26:20|608.92|606.12|608.8|606|608.92|606.12|608.8|606|0
1649824030000|2022-04-13 04:27:10|609.02|606.22|609.24|606.44|609.24|606.44|609.02|606.22|0
1649824050000|2022-04-13 04:27:30|609.02|606.22|609.24|606.44|609.24|606.44|609.02|606.22|0
1649824070000|2022-04-13 04:27:50|609.46|606.66|609.24|606.44|609.46|606.66|609.24|606.44|0
1649824080000|2022-04-13 04:28:00|609.02|606.22|609.02|606.22|609.02|606.22|609.02|606.22|0
1649824090000|2022-04-13 04:28:10|609.24|606.44|609.24|606.44|609.24|606.44|609.02|606.22|0
1649824100000|2022-04-13 04:28:20|609.46|606.66|609.24|606.44|609.46|606.66|609.24|606.44|0
1649824120000|2022-04-13 04:28:40|609.14|606.34|609.14|606.34|609.24|606.44|609.14|606.34|0
1649824130000|2022-04-13 04:28:50|609.24|606.44|609.14|606.34|609.24|606.44|609.14|606.34|0
1649824140000|2022-04-13 04:29:00|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1649824170000|2022-04-13 04:29:30|609.02|606.22|609.02|606.22|609.02|606.22|609.02|606.22|0
1649824190000|2022-04-13 04:29:50|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1649824200000|2022-04-13 04:30:00|609.46|606.66|609.36|606.56|609.46|606.66|609.36|606.56|0
1649824210000|2022-04-13 04:30:10|609.46|606.66|609.46|606.66|609.46|606.66|609.46|606.66|0
1649824220000|2022-04-13 04:30:20|609.36|606.56|609.24|606.44|609.46|606.66|609.24|606.44|0
1649824240000|2022-04-13 04:30:40|609.36|606.56|609.46|606.66|609.46|606.66|609.36|606.56|0
1649824250000|2022-04-13 04:30:50|609.36|606.56|609.46|606.66|609.46|606.66|609.36|606.56|0
1649824300000|2022-04-13 04:31:40|609.58|606.78|609.58|606.78|609.58|606.78|609.58|606.78|0
1649824310000|2022-04-13 04:31:50|609.68|606.88|609.68|606.88|609.68|606.88|609.68|606.88|0
1649824320000|2022-04-13 04:32:00|610.12|607.32|610.57|607.77|610.57|607.77|610.12|607.32|0
1649824330000|2022-04-13 04:32:10|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1649824340000|2022-04-13 04:32:20|610.57|607.77|611.01|608.21|611.01|608.21|610.57|607.77|0
1649824350000|2022-04-13 04:32:30|610.79|607.99|610.79|607.99|610.79|607.99|610.79|607.99|0
1649824360000|2022-04-13 04:32:40|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1649824370000|2022-04-13 04:32:50|611.23|608.43|611.45|608.65|611.45|608.65|611.23|608.43|0
1649824380000|2022-04-13 04:33:00|611.23|608.43|611.23|608.43|611.23|608.43|611.23|608.43|0
1649824390000|2022-04-13 04:33:10|611.45|608.65|611.45|608.65|611.45|608.65|611.45|608.65|0
1649824400000|2022-04-13 04:33:20|611.23|608.43|611.23|608.43|611.23|608.43|611.23|608.43|0
1649824420000|2022-04-13 04:33:40|611.12|608.32|611.01|608.21|611.12|608.32|611.01|608.21|0
1649824430000|2022-04-13 04:33:50|611.23|608.43|611.23|608.43|611.23|608.43|611.12|608.32|0
1649824470000|2022-04-13 04:34:30|611.34|608.54|611.34|608.54|611.34|608.54|611.34|608.54|0
1649824480000|2022-04-13 04:34:40|611.45|608.65|611.23|608.43|611.45|608.65|611.23|608.43|0
1649824490000|2022-04-13 04:34:50|611.45|608.65|611.45|608.65|611.45|608.65|611.45|608.65|0
1649824500000|2022-04-13 04:35:00|611.23|608.43|611.45|608.65|611.45|608.65|611.23|608.43|0
1649824520000|2022-04-13 04:35:20|611.23|608.43|611.23|608.43|611.34|608.54|611.23|608.43|0
1649824530000|2022-04-13 04:35:30|611.45|608.65|611.45|608.65|611.45|608.65|611.45|608.65|0
1649824540000|2022-04-13 04:35:40|611.23|608.43|611.45|608.65|611.45|608.65|611.23|608.43|0
1649824560000|2022-04-13 04:36:00|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1649824570000|2022-04-13 04:36:10|611.89|609.09|611.67|608.87|611.89|609.09|611.67|608.87|0
1649824600000|2022-04-13 04:36:40|611.89|609.09|611.89|609.09|611.89|609.09|611.89|609.09|0
1649824610000|2022-04-13 04:36:50|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1649824620000|2022-04-13 04:37:00|611.89|609.09|611.89|609.09|611.89|609.09|611.89|609.09|0
1649824640000|2022-04-13 04:37:20|612.11|609.31|612.11|609.31|612.55|609.75|612.11|609.31|0
1649824650000|2022-04-13 04:37:30|611.89|609.09|611.45|608.65|611.89|609.09|611.45|608.65|0
1649824660000|2022-04-13 04:37:40|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1649824680000|2022-04-13 04:38:00|611.89|609.09|611.89|609.09|611.89|609.09|611.89|609.09|0
1649824690000|2022-04-13 04:38:10|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1649824700000|2022-04-13 04:38:20|611.45|608.65|611.45|608.65|611.45|608.65|611.45|608.65|0
1649824710000|2022-04-13 04:38:30|611.23|608.43|611.23|608.43|611.23|608.43|611.23|608.43|0
1649824760000|2022-04-13 04:39:20|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1649824780000|2022-04-13 04:39:40|611.23|608.43|611.23|608.43|611.23|608.43|611.23|608.43|0
1649824790000|2022-04-13 04:39:50|611.34|608.54|611.23|608.43|611.34|608.54|611.23|608.43|0
1649824890000|2022-04-13 04:41:30|611.45|608.65|611.45|608.65|611.45|608.65|611.45|608.65|0
1649824900000|2022-04-13 04:41:40|611.67|608.87|611.67|608.87|611.67|608.87|611.67|608.87|0
1649824920000|2022-04-13 04:42:00|611.45|608.65|611.67|608.87|611.67|608.87|611.45|608.65|0
1649824930000|2022-04-13 04:42:10|611.56|608.76|611.67|608.87|611.67|608.87|611.56|608.76|0
1649824940000|2022-04-13 04:42:20|611.45|608.65|611.45|608.65|611.45|608.65|611.45|608.65|0
1649824950000|2022-04-13 04:42:30|611.23|608.43|611.23|608.43|611.23|608.43|611.23|608.43|0
1649824960000|2022-04-13 04:42:40|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1649824970000|2022-04-13 04:42:50|610.78|607.98|610.78|607.98|610.78|607.98|610.78|607.98|0
1649824980000|2022-04-13 04:43:00|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1649824990000|2022-04-13 04:43:10|610.9|608.1|611.01|608.21|611.01|608.21|610.78|607.98|0
1649825000000|2022-04-13 04:43:20|610.78|607.98|610.9|608.1|611.01|608.21|610.78|607.98|0
1649825010000|2022-04-13 04:43:30|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1649825040000|2022-04-13 04:44:00|610.78|607.98|610.9|608.1|611.01|608.21|610.78|607.98|0
1649825050000|2022-04-13 04:44:10|610.78|607.98|610.78|607.98|611.01|608.21|610.78|607.98|0
1649825060000|2022-04-13 04:44:20|610.9|608.1|611.01|608.21|611.01|608.21|610.9|608.1|0
1649825070000|2022-04-13 04:44:30|610.9|608.1|610.9|608.1|610.9|608.1|610.9|608.1|0
1649825080000|2022-04-13 04:44:40|611.01|608.21|611.01|608.21|611.12|608.32|611.01|608.21|0
1649825090000|2022-04-13 04:44:50|611.12|608.32|611.01|608.21|611.12|608.32|611.01|608.21|0
1649825110000|2022-04-13 04:45:10|610.78|607.98|610.78|607.98|610.78|607.98|610.78|607.98|0
1649825120000|2022-04-13 04:45:20|611.01|608.21|610.9|608.1|611.01|608.21|610.9|608.1|0
1649825130000|2022-04-13 04:45:30|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1649825160000|2022-04-13 04:46:00|610.78|607.98|610.78|607.98|610.78|607.98|610.78|607.98|0
1649825170000|2022-04-13 04:46:10|610.9|608.1|611.01|608.21|611.01|608.21|610.9|608.1|0
1649825180000|2022-04-13 04:46:20|610.78|607.98|610.56|607.76|610.78|607.98|610.56|607.76|0
1649825190000|2022-04-13 04:46:30|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1649825200000|2022-04-13 04:46:40|609.9|607.1|610.12|607.32|610.12|607.32|609.9|607.1|0
1649825210000|2022-04-13 04:46:50|610.34|607.54|610.34|607.54|610.34|607.54|610.34|607.54|0
1649825220000|2022-04-13 04:47:00|610.56|607.76|610.68|607.88|610.68|607.88|610.56|607.76|0
1649825230000|2022-04-13 04:47:10|610.56|607.76|610.56|607.76|610.56|607.76|610.56|607.76|0
1649825260000|2022-04-13 04:47:40|610.78|607.98|610.78|607.98|610.78|607.98|610.78|607.98|0
1649825270000|2022-04-13 04:47:50|610.68|607.88|610.56|607.76|610.68|607.88|610.56|607.76|0
1649825290000|2022-04-13 04:48:10|610.68|607.88|610.56|607.76|610.68|607.88|610.56|607.76|0
1649825310000|2022-04-13 04:48:30|610.46|607.66|610.34|607.54|610.46|607.66|610.34|607.54|0
1649825320000|2022-04-13 04:48:40|610.24|607.44|610.34|607.54|610.34|607.54|610.24|607.44|0
1649825340000|2022-04-13 04:49:00|610.46|607.66|610.56|607.76|610.56|607.76|610.46|607.66|0
1649825360000|2022-04-13 04:49:20|610.34|607.54|610.34|607.54|610.34|607.54|610.34|607.54|0
1649825370000|2022-04-13 04:49:30|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1649825380000|2022-04-13 04:49:40|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1649825390000|2022-04-13 04:49:50|610.02|607.22|609.9|607.1|610.02|607.22|609.9|607.1|0
1649825400000|2022-04-13 04:50:00|610.02|607.22|609.9|607.1|610.02|607.22|609.9|607.1|0
1649825450000|2022-04-13 04:50:50|609.68|606.88|609.68|606.88|609.68|606.88|609.68|606.88|0
1649825460000|2022-04-13 04:51:00|609.9|607.1|609.68|606.88|609.9|607.1|609.68|606.88|0
1649825470000|2022-04-13 04:51:10|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1649825490000|2022-04-13 04:51:30|610.02|607.22|610.02|607.22|610.02|607.22|610.02|607.22|0
1649825500000|2022-04-13 04:51:40|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1649825520000|2022-04-13 04:52:00|609.68|606.88|609.79|606.99|609.79|606.99|609.68|606.88|0
1649825530000|2022-04-13 04:52:10|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1649825540000|2022-04-13 04:52:20|609.79|606.99|609.9|607.1|609.9|607.1|609.68|606.88|0
1649825580000|2022-04-13 04:53:00|610.01|607.21|610.12|607.32|610.12|607.32|610.01|607.21|0
1649825590000|2022-04-13 04:53:10|610.24|607.44|610.12|607.32|610.24|607.44|610.12|607.32|0
1649825600000|2022-04-13 04:53:20|610.01|607.21|609.9|607.1|610.01|607.21|609.9|607.1|0
1649825620000|2022-04-13 04:53:40|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1649825650000|2022-04-13 04:54:10|610.24|607.44|610.12|607.32|610.24|607.44|610.12|607.32|0
1649825690000|2022-04-13 04:54:50|610.24|607.44|610.34|607.54|610.34|607.54|610.24|607.44|0
1649825700000|2022-04-13 04:55:00|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1649825750000|2022-04-13 04:55:50|610.01|607.21|609.9|607.1|610.12|607.32|609.9|607.1|0
1649825760000|2022-04-13 04:56:00|610.01|607.21|610.12|607.32|610.12|607.32|610.01|607.21|0
1649825770000|2022-04-13 04:56:10|610.01|607.21|609.46|606.66|610.01|607.21|609.46|606.66|0
1649825780000|2022-04-13 04:56:20|609.68|606.88|609.68|606.88|609.68|606.88|609.68|606.88|0
1649825790000|2022-04-13 04:56:30|609.57|606.77|609.57|606.77|609.57|606.77|609.57|606.77|0
1649825800000|2022-04-13 04:56:40|609.68|606.88|609.46|606.66|609.68|606.88|609.46|606.66|0
1649825820000|2022-04-13 04:57:00|609.68|606.88|609.57|606.77|609.68|606.88|609.46|606.66|0
1649825830000|2022-04-13 04:57:10|609.68|606.88|609.46|606.66|609.68|606.88|609.46|606.66|0
1649825870000|2022-04-13 04:57:50|609.24|606.44|609.68|606.88|609.68|606.88|609.24|606.44|0
1649825880000|2022-04-13 04:58:00|609.46|606.66|609.46|606.66|609.68|606.88|609.46|606.66|0
1649825910000|2022-04-13 04:58:30|609.68|606.88|609.68|606.88|609.68|606.88|609.68|606.88|0
1649825940000|2022-04-13 04:59:00|609.46|606.66|609.46|606.66|609.46|606.66|609.46|606.66|0
1649825980000|2022-04-13 04:59:40|609.35|606.55|609.24|606.44|609.35|606.55|609.24|606.44|0
1649826000000|2022-04-13 05:00:00|609.46|606.66|609.46|606.66|609.46|606.66|609.46|606.66|0
1649826010000|2022-04-13 05:00:10|609.35|606.55|609.9|607.1|609.9|607.1|609.35|606.55|0
1649826020000|2022-04-13 05:00:20|609.68|606.88|609.68|606.88|609.68|606.88|609.68|606.88|0
1649826030000|2022-04-13 05:00:30|609.57|606.77|609.46|606.66|609.57|606.77|609.46|606.66|0
1649826050000|2022-04-13 05:00:50|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1649826060000|2022-04-13 05:01:00|609.02|606.22|609.24|606.44|609.24|606.44|609.02|606.22|0
1649826070000|2022-04-13 05:01:10|609.13|606.33|609.02|606.22|609.24|606.44|609.02|606.22|0
1649826080000|2022-04-13 05:01:20|608.91|606.11|608.91|606.11|608.91|606.11|608.91|606.11|0
1649826090000|2022-04-13 05:01:30|608.8|606|609.24|606.44|609.24|606.44|608.8|606|0
1649826110000|2022-04-13 05:01:50|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1649826120000|2022-04-13 05:02:00|609.02|606.22|608.57|605.77|609.02|606.22|608.57|605.77|0
1649826130000|2022-04-13 05:02:10|608.35|605.55|608.13|605.33|608.35|605.55|608.13|605.33|0
1649826140000|2022-04-13 05:02:20|608.35|605.55|608.57|605.77|608.57|605.77|608.35|605.55|0
1649826150000|2022-04-13 05:02:30|608.47|605.67|608.47|605.67|608.47|605.67|608.47|605.67|0
1649826160000|2022-04-13 05:02:40|608.57|605.77|608.35|605.55|608.57|605.77|608.35|605.55|0
1649826170000|2022-04-13 05:02:50|608.13|605.33|608.35|605.55|608.35|605.55|608.13|605.33|0
1649826180000|2022-04-13 05:03:00|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1649826190000|2022-04-13 05:03:10|608.25|605.45|608.35|605.55|608.35|605.55|608.13|605.33|0
1649826200000|2022-04-13 05:03:20|608.57|605.77|608.57|605.77|608.57|605.77|608.47|605.67|0
1649826210000|2022-04-13 05:03:30|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1649826220000|2022-04-13 05:03:40|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1649826240000|2022-04-13 05:04:00|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1649826250000|2022-04-13 05:04:10|608.13|605.33|607.91|605.11|608.13|605.33|607.91|605.11|0
1649826260000|2022-04-13 05:04:20|608.13|605.33|608.13|605.33|608.25|605.45|608.13|605.33|0
1649826270000|2022-04-13 05:04:30|608.25|605.45|608.03|605.23|608.25|605.45|608.03|605.23|0
1649826280000|2022-04-13 05:04:40|607.91|605.11|607.47|604.67|608.03|605.23|607.47|604.67|0
1649826290000|2022-04-13 05:04:50|607.37|604.57|607.47|604.67|607.47|604.67|607.37|604.57|0
1649826300000|2022-04-13 05:05:00|607.69|604.89|608.13|605.33|608.13|605.33|607.69|604.89|0
1649826310000|2022-04-13 05:05:10|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1649826320000|2022-04-13 05:05:20|608.57|605.77|608.57|605.77|608.57|605.77|608.57|605.77|0
1649826330000|2022-04-13 05:05:30|608.35|605.55|608.57|605.77|608.57|605.77|608.35|605.55|0
1649826340000|2022-04-13 05:05:40|608.13|605.33|608.35|605.55|608.35|605.55|608.13|605.33|0
1649826370000|2022-04-13 05:06:10|608.13|605.33|608.35|605.55|608.35|605.55|608.13|605.33|0
1649826380000|2022-04-13 05:06:20|608.25|605.45|608.13|605.33|608.25|605.45|608.13|605.33|0
1649826390000|2022-04-13 05:06:30|608.25|605.45|608.13|605.33|608.25|605.45|608.13|605.33|0
1649826400000|2022-04-13 05:06:40|608.03|605.23|607.69|604.89|608.03|605.23|607.69|604.89|0
1649826410000|2022-04-13 05:06:50|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1649826420000|2022-04-13 05:07:00|607.69|604.89|607.91|605.11|608.13|605.33|607.69|604.89|0
1649826430000|2022-04-13 05:07:10|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1649826440000|2022-04-13 05:07:20|608.35|605.55|608.57|605.77|608.57|605.77|608.35|605.55|0
1649826450000|2022-04-13 05:07:30|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1649826460000|2022-04-13 05:07:40|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1649826470000|2022-04-13 05:07:50|607.91|605.11|607.69|604.89|607.91|605.11|607.69|604.89|0
1649826480000|2022-04-13 05:08:00|607.91|605.11|608.03|605.23|608.03|605.23|607.91|605.11|0
1649826490000|2022-04-13 05:08:10|608.13|605.33|607.91|605.11|608.13|605.33|607.91|605.11|0
1649826500000|2022-04-13 05:08:20|608.03|605.23|608.13|605.33|608.13|605.33|608.03|605.23|0
1649826510000|2022-04-13 05:08:30|608.03|605.23|608.03|605.23|608.03|605.23|608.03|605.23|0
1649826520000|2022-04-13 05:08:40|607.91|605.11|607.69|604.89|607.91|605.11|607.69|604.89|0
1649826530000|2022-04-13 05:08:50|607.81|605.01|607.91|605.11|607.91|605.11|607.81|605.01|0
1649826540000|2022-04-13 05:09:00|607.69|604.89|607.69|604.89|607.69|604.89|607.69|604.89|0
1649826560000|2022-04-13 05:09:20|607.91|605.11|608.13|605.33|608.13|605.33|607.91|605.11|0
1649826570000|2022-04-13 05:09:30|607.91|605.11|608.13|605.33|608.13|605.33|607.91|605.11|0
1649826580000|2022-04-13 05:09:40|608.03|605.23|607.91|605.11|608.13|605.33|607.91|605.11|0
1649826600000|2022-04-13 05:10:00|607.69|604.89|608.13|605.33|608.13|605.33|607.69|604.89|0
1649826620000|2022-04-13 05:10:20|608.35|605.55|608.13|605.33|608.35|605.55|608.13|605.33|0
1649826630000|2022-04-13 05:10:30|608.25|605.45|608.35|605.55|608.35|605.55|608.25|605.45|0
1649826640000|2022-04-13 05:10:40|608.57|605.77|608.57|605.77|608.57|605.77|608.57|605.77|0
1649826650000|2022-04-13 05:10:50|608.47|605.67|609.01|606.21|609.01|606.21|608.35|605.55|0
1649826660000|2022-04-13 05:11:00|609.13|606.33|609.68|606.88|609.9|607.1|609.13|606.33|0
1649826670000|2022-04-13 05:11:10|609.46|606.66|609.46|606.66|609.46|606.66|609.46|606.66|0
1649826680000|2022-04-13 05:11:20|609.23|606.43|609.01|606.21|609.23|606.43|609.01|606.21|0
1649826700000|2022-04-13 05:11:40|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1649826710000|2022-04-13 05:11:50|608.69|605.89|608.57|605.77|608.79|605.99|608.57|605.77|0
1649826720000|2022-04-13 05:12:00|608.47|605.67|608.57|605.77|608.57|605.77|608.47|605.67|0
1649826730000|2022-04-13 05:12:10|608.47|605.67|608.57|605.77|608.57|605.77|608.47|605.67|0
1649826740000|2022-04-13 05:12:20|608.79|605.99|608.91|606.11|608.91|606.11|608.79|605.99|0
1649826750000|2022-04-13 05:12:30|608.79|605.99|609.01|606.21|609.13|606.33|608.79|605.99|0
1649826770000|2022-04-13 05:12:50|609.13|606.33|609.23|606.43|609.23|606.43|609.13|606.33|0
1649826780000|2022-04-13 05:13:00|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1649826790000|2022-04-13 05:13:10|609.23|606.43|609.23|606.43|609.23|606.43|609.13|606.33|0
1649826800000|2022-04-13 05:13:20|609.01|606.21|609.13|606.33|609.23|606.43|609.01|606.21|0
1649826810000|2022-04-13 05:13:30|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1649826820000|2022-04-13 05:13:40|609.23|606.43|609.23|606.43|609.23|606.43|609.23|606.43|0
1649826840000|2022-04-13 05:14:00|609.45|606.65|609.68|606.88|609.68|606.88|609.45|606.65|0
1649826850000|2022-04-13 05:14:10|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1649826890000|2022-04-13 05:14:50|609.35|606.55|609.45|606.65|609.45|606.65|609.35|606.55|0
1649826900000|2022-04-13 05:15:00|609.23|606.43|609.23|606.43|609.23|606.43|609.23|606.43|0
1649826910000|2022-04-13 05:15:10|609.01|606.21|609.13|606.33|609.23|606.43|609.01|606.21|0
1649826920000|2022-04-13 05:15:20|609.01|606.21|608.79|605.99|609.01|606.21|608.79|605.99|0
1649826930000|2022-04-13 05:15:30|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1649826950000|2022-04-13 05:15:50|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1649826970000|2022-04-13 05:16:10|608.57|605.77|608.57|605.77|608.57|605.77|608.57|605.77|0
1649826980000|2022-04-13 05:16:20|608.79|605.99|608.79|605.99|608.79|605.99|608.69|605.89|0
1649827000000|2022-04-13 05:16:40|608.57|605.77|608.57|605.77|608.57|605.77|608.35|605.55|0
1649827030000|2022-04-13 05:17:10|608.47|605.67|608.57|605.77|608.57|605.77|608.47|605.67|0
1649827040000|2022-04-13 05:17:20|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1649827060000|2022-04-13 05:17:40|608.57|605.77|608.57|605.77|608.57|605.77|608.57|605.77|0
1649827090000|2022-04-13 05:18:10|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1649827110000|2022-04-13 05:18:30|608.25|605.45|608.13|605.33|608.35|605.55|608.13|605.33|0
1649827120000|2022-04-13 05:18:40|608.02|605.22|607.91|605.11|608.13|605.33|607.91|605.11|0
1649827150000|2022-04-13 05:19:10|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1649827160000|2022-04-13 05:19:20|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1649827170000|2022-04-13 05:19:30|608.02|605.22|607.91|605.11|608.02|605.22|607.91|605.11|0
1649827180000|2022-04-13 05:19:40|607.69|604.89|607.69|604.89|607.69|604.89|607.69|604.89|0
1649827190000|2022-04-13 05:19:50|607.8|605|607.69|604.89|607.8|605|607.69|604.89|0
1649827200000|2022-04-13 05:20:00|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1649827210000|2022-04-13 05:20:10|607.69|604.89|607.47|604.67|607.69|604.89|607.47|604.67|0
1649827230000|2022-04-13 05:20:30|607.69|604.89|607.69|604.89|607.69|604.89|607.69|604.89|0
1649827240000|2022-04-13 05:20:40|607.58|604.78|607.58|604.78|607.69|604.89|607.58|604.78|0
1649827250000|2022-04-13 05:20:50|607.47|604.67|607.47|604.67|607.47|604.67|607.47|604.67|0
1649827280000|2022-04-13 05:21:20|607.25|604.45|607.25|604.45|607.25|604.45|607.25|604.45|0
1649827290000|2022-04-13 05:21:30|607.14|604.34|607.03|604.23|607.14|604.34|606.81|604.01|0
1649827300000|2022-04-13 05:21:40|606.81|604.01|607.25|604.45|607.25|604.45|606.81|604.01|0
1649827310000|2022-04-13 05:21:50|607.14|604.34|607.14|604.34|607.25|604.45|607.14|604.34|0
1649827320000|2022-04-13 05:22:00|607.03|604.23|606.92|604.12|607.14|604.34|606.92|604.12|0
1649827330000|2022-04-13 05:22:10|606.81|604.01|607.03|604.23|607.03|604.23|606.81|604.01|0
1649827340000|2022-04-13 05:22:20|607.25|604.45|607.25|604.45|607.25|604.45|607.25|604.45|0
1649827360000|2022-04-13 05:22:40|607.47|604.67|607.69|604.89|607.69|604.89|607.47|604.67|0
1649827370000|2022-04-13 05:22:50|607.91|605.11|607.58|604.78|607.91|605.11|607.58|604.78|0
1649827380000|2022-04-13 05:23:00|607.47|604.67|607.47|604.67|607.47|604.67|607.25|604.45|0
1649827390000|2022-04-13 05:23:10|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1649827400000|2022-04-13 05:23:20|607.47|604.67|607.25|604.45|607.47|604.67|607.25|604.45|0
1649827410000|2022-04-13 05:23:30|607.47|604.67|607.69|604.89|607.69|604.89|607.47|604.67|0
1649827420000|2022-04-13 05:23:40|607.91|605.11|607.58|604.78|607.91|605.11|607.58|604.78|0
1649827430000|2022-04-13 05:23:50|607.69|604.89|607.69|604.89|607.69|604.89|607.47|604.67|0
1649827440000|2022-04-13 05:24:00|607.47|604.67|607.69|604.89|607.69|604.89|607.47|604.67|0
1649827460000|2022-04-13 05:24:20|607.91|605.11|607.8|605|607.91|605.11|607.8|605|0
1649827470000|2022-04-13 05:24:30|607.69|604.89|607.8|605|607.8|605|607.69|604.89|0
1649827480000|2022-04-13 05:24:40|607.91|605.11|607.8|605|607.91|605.11|607.69|604.89|0
1649827490000|2022-04-13 05:24:50|607.91|605.11|607.69|604.89|607.91|605.11|607.69|604.89|0
1649827500000|2022-04-13 05:25:00|607.91|605.11|608.35|605.55|608.35|605.55|607.91|605.11|0
1649827510000|2022-04-13 05:25:10|608.46|605.66|608.46|605.66|608.46|605.66|608.46|605.66|0
1649827520000|2022-04-13 05:25:20|608.35|605.55|608.13|605.33|608.35|605.55|608.13|605.33|0
1649827530000|2022-04-13 05:25:30|608.24|605.44|608.13|605.33|608.24|605.44|608.13|605.33|0
1649827560000|2022-04-13 05:26:00|608.35|605.55|608.35|605.55|608.35|605.55|608.13|605.33|0
1649827570000|2022-04-13 05:26:10|608.57|605.77|608.46|605.66|608.57|605.77|608.46|605.66|0
1649827580000|2022-04-13 05:26:20|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1649827590000|2022-04-13 05:26:30|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1649827600000|2022-04-13 05:26:40|608.68|605.88|608.57|605.77|608.68|605.88|608.57|605.77|0
1649827630000|2022-04-13 05:27:10|608.46|605.66|608.35|605.55|608.46|605.66|608.35|605.55|0
1649827640000|2022-04-13 05:27:20|608.57|605.77|608.79|605.99|608.79|605.99|608.57|605.77|0
1649827650000|2022-04-13 05:27:30|608.68|605.88|608.79|605.99|608.79|605.99|608.68|605.88|0
1649827670000|2022-04-13 05:27:50|608.57|605.77|608.79|605.99|608.79|605.99|608.57|605.77|0
1649827690000|2022-04-13 05:28:10|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1649827700000|2022-04-13 05:28:20|608.9|606.1|608.79|605.99|609.01|606.21|608.79|605.99|0
1649827710000|2022-04-13 05:28:30|609.01|606.21|608.79|605.99|609.01|606.21|608.79|605.99|0
1649827720000|2022-04-13 05:28:40|608.9|606.1|609.01|606.21|609.01|606.21|608.9|606.1|0
1649827730000|2022-04-13 05:28:50|608.9|606.1|609.01|606.21|609.01|606.21|608.9|606.1|0
1649827740000|2022-04-13 05:29:00|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1649827760000|2022-04-13 05:29:20|608.68|605.88|608.57|605.77|608.68|605.88|608.57|605.77|0
1649827780000|2022-04-13 05:29:40|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1649827790000|2022-04-13 05:29:50|608.57|605.77|608.35|605.55|608.57|605.77|608.35|605.55|0
1649827800000|2022-04-13 05:30:00|608.13|605.33|607.91|605.11|608.13|605.33|607.91|605.11|0
1649827810000|2022-04-13 05:30:10|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1649827820000|2022-04-13 05:30:20|607.91|605.11|607.91|605.11|607.91|605.11|607.8|605|0
1649827840000|2022-04-13 05:30:40|607.8|605|607.69|604.89|607.8|605|607.69|604.89|0
1649827850000|2022-04-13 05:30:50|608.02|605.22|607.69|604.89|608.02|605.22|607.69|604.89|0
1649827860000|2022-04-13 05:31:00|607.58|604.78|607.47|604.67|607.58|604.78|607.47|604.67|0
1649827870000|2022-04-13 05:31:10|607.69|604.89|607.47|604.67|607.91|605.11|607.47|604.67|0
1649827900000|2022-04-13 05:31:40|607.69|604.89|607.58|604.78|607.69|604.89|607.58|604.78|0
1649827910000|2022-04-13 05:31:50|607.47|604.67|607.47|604.67|607.47|604.67|607.47|604.67|0
1649827920000|2022-04-13 05:32:00|607.25|604.45|607.25|604.45|607.25|604.45|607.25|604.45|0
1649827940000|2022-04-13 05:32:20|607.03|604.23|607.03|604.23|607.03|604.23|606.81|604.01|0
1649827950000|2022-04-13 05:32:30|606.92|604.12|607.03|604.23|607.03|604.23|606.92|604.12|0
1649827970000|2022-04-13 05:32:50|606.81|604.01|606.81|604.01|606.81|604.01|606.81|604.01|0
1649827980000|2022-04-13 05:33:00|607.03|604.23|607.03|604.23|607.25|604.45|607.03|604.23|0
1649827990000|2022-04-13 05:33:10|607.25|604.45|607.03|604.23|607.25|604.45|607.03|604.23|0
1649828000000|2022-04-13 05:33:20|607.25|604.45|607.25|604.45|607.47|604.67|607.25|604.45|0
1649828010000|2022-04-13 05:33:30|607.47|604.67|607.25|604.45|607.47|604.67|607.25|604.45|0
1649828020000|2022-04-13 05:33:40|607.03|604.23|607.03|604.23|607.03|604.23|607.03|604.23|0
1649828030000|2022-04-13 05:33:50|607.25|604.45|607.25|604.45|607.25|604.45|607.25|604.45|0
1649828040000|2022-04-13 05:34:00|607.36|604.56|607.47|604.67|607.47|604.67|607.25|604.45|0
1649828050000|2022-04-13 05:34:10|607.25|604.45|607.25|604.45|607.25|604.45|607.25|604.45|0
1649828060000|2022-04-13 05:34:20|607.03|604.23|604.82|602.02|607.03|604.23|604.82|602.02|0
1649828070000|2022-04-13 05:34:30|605.04|602.24|604.82|602.02|605.04|602.24|604.82|602.02|0
1649828080000|2022-04-13 05:34:40|604.38|601.58|603.94|601.14|604.38|601.58|603.94|601.14|0
1649828090000|2022-04-13 05:34:50|603.72|600.92|602.4|599.6|603.72|600.92|602.4|599.6|0
1649828100000|2022-04-13 05:35:00|602.19|599.39|602.62|599.82|602.62|599.82|602.19|599.39|0
1649828110000|2022-04-13 05:35:10|602.84|600.04|603.06|600.26|603.06|600.26|602.84|600.04|0
1649828120000|2022-04-13 05:35:20|603.28|600.48|603.28|600.48|603.5|600.7|603.28|600.48|0
1649828130000|2022-04-13 05:35:30|603.06|600.26|602.84|600.04|603.06|600.26|602.84|600.04|0
1649828140000|2022-04-13 05:35:40|602.52|599.72|602.4|599.6|602.52|599.72|602.4|599.6|0
1649828150000|2022-04-13 05:35:50|602.62|599.82|601.42|598.62|602.62|599.82|601.42|598.62|0
1649828160000|2022-04-13 05:36:00|601.31|598.51|601.31|598.51|601.31|598.51|601.09|598.29|0
1649828170000|2022-04-13 05:36:10|601.09|598.29|600.87|598.07|601.09|598.29|600.87|598.07|0
1649828180000|2022-04-13 05:36:20|600.65|597.85|599.77|596.97|600.65|597.85|599.77|596.97|0
1649828190000|2022-04-13 05:36:30|599.55|596.75|599.77|596.97|599.77|596.97|599.55|596.75|0
1649828200000|2022-04-13 05:36:40|599.99|597.19|600.21|597.41|600.21|597.41|599.99|597.19|0
1649828210000|2022-04-13 05:36:50|599.99|597.19|600.43|597.63|600.43|597.63|599.99|597.19|0
1649828220000|2022-04-13 05:37:00|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1649828230000|2022-04-13 05:37:10|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1649828240000|2022-04-13 05:37:20|600.43|597.63|600.65|597.85|600.87|598.07|600.43|597.63|0
1649828250000|2022-04-13 05:37:30|600.87|598.07|600.87|598.07|600.98|598.18|600.87|598.07|0
1649828260000|2022-04-13 05:37:40|600.98|598.18|601.09|598.29|601.09|598.29|600.98|598.18|0
1649828270000|2022-04-13 05:37:50|600.87|598.07|601.31|598.51|601.31|598.51|600.87|598.07|0
1649828290000|2022-04-13 05:38:10|601.53|598.73|601.75|598.95|601.75|598.95|601.53|598.73|0
1649828300000|2022-04-13 05:38:20|601.53|598.73|601.31|598.51|601.53|598.73|601.31|598.51|0
1649828310000|2022-04-13 05:38:30|601.53|598.73|601.75|598.95|601.75|598.95|601.53|598.73|0
1649828320000|2022-04-13 05:38:40|601.53|598.73|601.96|599.16|601.96|599.16|601.53|598.73|0
1649828330000|2022-04-13 05:38:50|601.75|598.95|601.75|598.95|601.75|598.95|601.75|598.95|0
1649828340000|2022-04-13 05:39:00|601.74|598.94|601.86|599.06|601.86|599.06|601.53|598.73|0
1649828350000|2022-04-13 05:39:10|601.96|599.16|601.74|598.94|601.96|599.16|601.53|598.73|0
1649828370000|2022-04-13 05:39:30|601.53|598.73|601.74|598.94|601.74|598.94|601.53|598.73|0
1649828380000|2022-04-13 05:39:40|601.96|599.16|601.74|598.94|601.96|599.16|601.74|598.94|0
1649828390000|2022-04-13 05:39:50|601.53|598.73|601.53|598.73|601.53|598.73|601.53|598.73|0
1649828400000|2022-04-13 05:40:00|601.74|598.94|601.74|598.94|601.74|598.94|601.64|598.84|0
1649828410000|2022-04-13 05:40:10|601.64|598.84|600.87|598.07|601.64|598.84|600.87|598.07|0
1649828420000|2022-04-13 05:40:20|601.09|598.29|601.09|598.29|601.09|598.29|600.87|598.07|0
1649828430000|2022-04-13 05:40:30|600.87|598.07|601.31|598.51|601.31|598.51|600.87|598.07|0
1649828440000|2022-04-13 05:40:40|601.53|598.73|601.09|598.29|601.53|598.73|601.09|598.29|0
1649828460000|2022-04-13 05:41:00|601.2|598.4|601.31|598.51|601.31|598.51|601.2|598.4|0
1649828480000|2022-04-13 05:41:20|601.09|598.29|600.87|598.07|601.09|598.29|600.87|598.07|0
1649828490000|2022-04-13 05:41:30|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1649828500000|2022-04-13 05:41:40|600.87|598.07|600.87|598.07|600.87|598.07|600.87|598.07|0
1649828510000|2022-04-13 05:41:50|601.09|598.29|601.09|598.29|601.09|598.29|601.09|598.29|0
1649828520000|2022-04-13 05:42:00|601.31|598.51|601.52|598.72|601.52|598.72|601.31|598.51|0
1649828530000|2022-04-13 05:42:10|601.64|598.84|601.52|598.72|601.64|598.84|601.52|598.72|0
1649828540000|2022-04-13 05:42:20|601.31|598.51|601.31|598.51|601.31|598.51|601.31|598.51|0
1649828550000|2022-04-13 05:42:30|601.42|598.62|601.52|598.72|601.52|598.72|601.31|598.51|0
1649828560000|2022-04-13 05:42:40|601.42|598.62|601.31|598.51|601.52|598.72|601.31|598.51|0
1649828570000|2022-04-13 05:42:50|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1649828580000|2022-04-13 05:43:00|601.42|598.62|601.52|598.72|601.52|598.72|601.42|598.62|0
1649828590000|2022-04-13 05:43:10|601.3|598.5|601.52|598.72|601.52|598.72|601.3|598.5|0
1649828600000|2022-04-13 05:43:20|601.74|598.94|601.74|598.94|601.74|598.94|601.74|598.94|0
1649828610000|2022-04-13 05:43:30|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1649828620000|2022-04-13 05:43:40|601.64|598.84|601.64|598.84|601.64|598.84|601.64|598.84|0
1649828630000|2022-04-13 05:43:50|601.52|598.72|601.52|598.72|601.64|598.84|601.52|598.72|0
1649828640000|2022-04-13 05:44:00|601.64|598.84|601.52|598.72|601.64|598.84|601.52|598.72|0
1649828650000|2022-04-13 05:44:10|601.3|598.5|601.52|598.72|601.52|598.72|601.3|598.5|0
1649828660000|2022-04-13 05:44:20|601.42|598.62|601.42|598.62|601.42|598.62|601.3|598.5|0
1649828670000|2022-04-13 05:44:30|601.52|598.72|601.74|598.94|601.74|598.94|601.52|598.72|0
1649828680000|2022-04-13 05:44:40|601.96|599.16|601.74|598.94|601.96|599.16|601.74|598.94|0
1649828690000|2022-04-13 05:44:50|601.86|599.06|601.96|599.16|601.96|599.16|601.74|598.94|0
1649828700000|2022-04-13 05:45:00|602.18|599.38|602.08|599.28|602.18|599.38|602.08|599.28|0
1649828710000|2022-04-13 05:45:10|602.18|599.38|602.18|599.38|602.18|599.38|602.18|599.38|0
1649828720000|2022-04-13 05:45:20|601.96|599.16|601.96|599.16|601.96|599.16|601.96|599.16|0
1649828730000|2022-04-13 05:45:30|601.74|598.94|601.74|598.94|601.74|598.94|601.74|598.94|0
1649828740000|2022-04-13 05:45:40|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1649828750000|2022-04-13 05:45:50|601.42|598.62|601.3|598.5|601.42|598.62|601.3|598.5|0
1649828760000|2022-04-13 05:46:00|601.2|598.4|601.2|598.4|601.3|598.5|601.2|598.4|0
1649828770000|2022-04-13 05:46:10|601.08|598.28|601.3|598.5|601.3|598.5|600.87|598.07|0
1649828780000|2022-04-13 05:46:20|601.08|598.28|600.87|598.07|601.08|598.28|600.87|598.07|0
1649828790000|2022-04-13 05:46:30|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1649828800000|2022-04-13 05:46:40|600.87|598.07|600.76|597.96|600.87|598.07|600.76|597.96|0
1649828810000|2022-04-13 05:46:50|600.87|598.07|600.87|598.07|600.87|598.07|600.65|597.85|0
1649828820000|2022-04-13 05:47:00|601.3|598.5|601.52|598.72|601.52|598.72|601.3|598.5|0
1649828830000|2022-04-13 05:47:10|601.74|598.94|601.74|598.94|601.74|598.94|601.64|598.84|0
1649828840000|2022-04-13 05:47:20|601.52|598.72|601.74|598.94|601.74|598.94|601.52|598.72|0
1649828850000|2022-04-13 05:47:30|601.96|599.16|601.74|598.94|601.96|599.16|601.74|598.94|0
1649828860000|2022-04-13 05:47:40|601.64|598.84|601.52|598.72|601.74|598.94|601.52|598.72|0
1649828880000|2022-04-13 05:48:00|601.74|598.94|601.52|598.72|601.74|598.94|601.52|598.72|0
1649828890000|2022-04-13 05:48:10|601.64|598.84|601.08|598.28|601.64|598.84|601.08|598.28|0
1649828900000|2022-04-13 05:48:20|601.3|598.5|601.08|598.28|601.3|598.5|601.08|598.28|0
1649828910000|2022-04-13 05:48:30|600.98|598.18|600.98|598.18|600.98|598.18|600.86|598.06|0
1649828920000|2022-04-13 05:48:40|601.08|598.28|600.86|598.06|601.08|598.28|600.86|598.06|0
1649828930000|2022-04-13 05:48:50|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1649828940000|2022-04-13 05:49:00|600.98|598.18|600.86|598.06|600.98|598.18|600.86|598.06|0
1649828950000|2022-04-13 05:49:10|600.65|597.85|600.86|598.06|600.98|598.18|600.65|597.85|0
1649828960000|2022-04-13 05:49:20|600.65|597.85|600.54|597.74|600.65|597.85|600.54|597.74|0
1649828970000|2022-04-13 05:49:30|600.65|597.85|599.99|597.19|600.65|597.85|599.99|597.19|0
1649828980000|2022-04-13 05:49:40|600.21|597.41|599.99|597.19|600.21|597.41|599.99|597.19|0
1649828990000|2022-04-13 05:49:50|600.21|597.41|599.99|597.19|600.21|597.41|599.99|597.19|0
1649829000000|2022-04-13 05:50:00|599.77|596.97|600.43|597.63|600.43|597.63|599.77|596.97|0
1649829010000|2022-04-13 05:50:10|600.21|597.41|600.64|597.84|600.64|597.84|600.21|597.41|0
1649829020000|2022-04-13 05:50:20|600.43|597.63|600.43|597.63|600.43|597.63|600.43|597.63|0
1649829030000|2022-04-13 05:50:30|600.21|597.41|600.21|597.41|600.43|597.63|600.21|597.41|0
1649829040000|2022-04-13 05:50:40|599.99|597.19|599.88|597.08|599.99|597.19|599.88|597.08|0
1649829050000|2022-04-13 05:50:50|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1649829060000|2022-04-13 05:51:00|599.99|597.19|599.99|597.19|599.99|597.19|599.99|597.19|0
1649829080000|2022-04-13 05:51:20|599.77|596.97|599.88|597.08|599.88|597.08|599.77|596.97|0
1649829090000|2022-04-13 05:51:30|599.77|596.97|599.33|596.53|599.77|596.97|599.33|596.53|0
1649829100000|2022-04-13 05:51:40|599.11|596.31|599.11|596.31|599.11|596.31|599.11|596.31|0
1649829110000|2022-04-13 05:51:50|598.67|595.87|598.45|595.65|598.67|595.87|598.45|595.65|0
1649829120000|2022-04-13 05:52:00|598.67|595.87|598.45|595.65|598.67|595.87|598.45|595.65|0
1649829130000|2022-04-13 05:52:10|598.67|595.87|598.67|595.87|598.89|596.09|598.67|595.87|0
1649829140000|2022-04-13 05:52:20|598.45|595.65|598.45|595.65|598.67|595.87|598.45|595.65|0
1649829160000|2022-04-13 05:52:40|598.67|595.87|598.67|595.87|598.67|595.87|598.67|595.87|0
1649829170000|2022-04-13 05:52:50|598.45|595.65|598.67|595.87|598.67|595.87|598.45|595.65|0
1649829180000|2022-04-13 05:53:00|598.89|596.09|598.45|595.65|598.89|596.09|598.45|595.65|0
1649829190000|2022-04-13 05:53:10|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1649829200000|2022-04-13 05:53:20|598.01|595.21|598.01|595.21|598.01|595.21|597.79|594.99|0
1649829210000|2022-04-13 05:53:30|598.13|595.33|598.89|596.09|598.89|596.09|598.13|595.33|0
1649829220000|2022-04-13 05:53:40|598.78|595.98|598.89|596.09|598.89|596.09|598.78|595.98|0
1649829230000|2022-04-13 05:53:50|598.23|595.43|598.01|595.21|598.23|595.43|598.01|595.21|0
1649829240000|2022-04-13 05:54:00|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1649829280000|2022-04-13 05:54:40|597.57|594.77|597.79|594.99|597.79|594.99|597.57|594.77|0
1649829290000|2022-04-13 05:54:50|597.57|594.77|597.79|594.99|597.79|594.99|597.57|594.77|0
1649829300000|2022-04-13 05:55:00|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1649829310000|2022-04-13 05:55:10|597.79|594.99|597.57|594.77|597.79|594.99|597.57|594.77|0
1649829320000|2022-04-13 05:55:20|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1649829340000|2022-04-13 05:55:40|598.01|595.21|598.01|595.21|598.01|595.21|598.01|595.21|0
1649829380000|2022-04-13 05:56:20|597.91|595.11|597.79|594.99|598.01|595.21|597.79|594.99|0
1649829390000|2022-04-13 05:56:30|597.91|595.11|597.35|594.55|597.91|595.11|597.35|594.55|0
1649829400000|2022-04-13 05:56:40|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1649829410000|2022-04-13 05:56:50|597.14|594.34|597.35|594.55|597.35|594.55|597.14|594.34|0
1649829420000|2022-04-13 05:57:00|597.14|594.34|597.14|594.34|597.14|594.34|597.14|594.34|0
1649829430000|2022-04-13 05:57:10|597.35|594.55|596.92|594.12|597.35|594.55|596.92|594.12|0
1649829440000|2022-04-13 05:57:20|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1649829450000|2022-04-13 05:57:30|596.48|593.68|596.48|593.68|596.48|593.68|596.26|593.46|0
1649829460000|2022-04-13 05:57:40|596.26|593.46|596.7|593.9|596.7|593.9|596.26|593.46|0
1649829470000|2022-04-13 05:57:50|596.26|593.46|596.7|593.9|596.7|593.9|596.26|593.46|0
1649829480000|2022-04-13 05:58:00|596.48|593.68|596.7|593.9|596.7|593.9|596.48|593.68|0
1649829500000|2022-04-13 05:58:20|596.92|594.12|596.92|594.12|596.92|594.12|596.81|594.01|0
1649829530000|2022-04-13 05:58:50|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1649829540000|2022-04-13 05:59:00|596.48|593.68|596.7|593.9|596.7|593.9|596.48|593.68|0
1649829550000|2022-04-13 05:59:10|596.48|593.68|596.26|593.46|596.48|593.68|596.26|593.46|0
1649829560000|2022-04-13 05:59:20|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1649829570000|2022-04-13 05:59:30|596.37|593.57|596.48|593.68|596.48|593.68|596.37|593.57|0
1649829590000|2022-04-13 05:59:50|596.26|593.46|596.48|593.68|596.48|593.68|596.26|593.46|0
1649829600000|2022-04-13 06:00:00|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1649829610000|2022-04-13 06:00:10|596.7|593.9|596.81|594.01|596.92|594.12|596.7|593.9|0
1649829620000|2022-04-13 06:00:20|596.92|594.12|596.92|594.12|597.13|594.33|596.92|594.12|0
1649829630000|2022-04-13 06:00:30|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1649829640000|2022-04-13 06:00:40|597.35|594.55|597.57|594.77|597.57|594.77|597.35|594.55|0
1649829650000|2022-04-13 06:00:50|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1649829660000|2022-04-13 06:01:00|597.57|594.77|596.92|594.12|597.57|594.77|596.92|594.12|0
1649829670000|2022-04-13 06:01:10|597.35|594.55|597.57|594.77|597.57|594.77|597.35|594.55|0
1649829680000|2022-04-13 06:01:20|597.35|594.55|597.47|594.67|597.57|594.77|597.35|594.55|0
1649829690000|2022-04-13 06:01:30|597.57|594.77|597.57|594.77|597.57|594.77|597.35|594.55|0
1649829700000|2022-04-13 06:01:40|597.35|594.55|597.57|594.77|597.57|594.77|597.35|594.55|0
1649829710000|2022-04-13 06:01:50|597.79|594.99|597.57|594.77|597.79|594.99|597.57|594.77|0
1649829720000|2022-04-13 06:02:00|597.79|594.99|597.35|594.55|597.79|594.99|597.35|594.55|0
1649829730000|2022-04-13 06:02:10|597.13|594.33|597.35|594.55|597.35|594.55|597.13|594.33|0
1649829740000|2022-04-13 06:02:20|597.57|594.77|597.13|594.33|597.57|594.77|597.13|594.33|0
1649829750000|2022-04-13 06:02:30|597.35|594.55|597.57|594.77|597.57|594.77|597.35|594.55|0
1649829770000|2022-04-13 06:02:50|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1649829790000|2022-04-13 06:03:10|597.69|594.89|597.79|594.99|597.79|594.99|597.57|594.77|0
1649829800000|2022-04-13 06:03:20|597.57|594.77|597.13|594.33|597.57|594.77|597.03|594.23|0
1649829810000|2022-04-13 06:03:30|597.35|594.55|597.13|594.33|597.35|594.55|597.13|594.33|0
1649829820000|2022-04-13 06:03:40|597.35|594.55|597.35|594.55|597.47|594.67|597.35|594.55|0
1649829830000|2022-04-13 06:03:50|597.79|594.99|597.69|594.89|597.79|594.99|597.57|594.77|0
1649829840000|2022-04-13 06:04:00|597.79|594.99|598.01|595.21|598.01|595.21|597.79|594.99|0
1649829870000|2022-04-13 06:04:30|598.23|595.43|598.12|595.32|598.23|595.43|598.01|595.21|0
1649829880000|2022-04-13 06:04:40|598.23|595.43|598.45|595.65|598.45|595.65|598.23|595.43|0
1649829890000|2022-04-13 06:04:50|598.67|595.87|598.67|595.87|598.67|595.87|598.67|595.87|0
1649829900000|2022-04-13 06:05:00|598.45|595.65|598.89|596.09|598.89|596.09|598.45|595.65|0
1649829920000|2022-04-13 06:05:20|598.67|595.87|598.67|595.87|598.67|595.87|598.56|595.76|0
1649829930000|2022-04-13 06:05:30|598.45|595.65|599.11|596.31|599.11|596.31|598.45|595.65|0
1649829940000|2022-04-13 06:05:40|599|596.2|599.11|596.31|599.11|596.31|598.89|596.09|0
1649829950000|2022-04-13 06:05:50|598.89|596.09|598.89|596.09|598.89|596.09|598.89|596.09|0
1649829960000|2022-04-13 06:06:00|599.11|596.31|599.33|596.53|599.33|596.53|599.11|596.31|0
1649829970000|2022-04-13 06:06:10|599.11|596.31|599.11|596.31|599.11|596.31|599.11|596.31|0
1649829980000|2022-04-13 06:06:20|599.33|596.53|599.54|596.74|599.54|596.74|599.33|596.53|0
1649829990000|2022-04-13 06:06:30|599.76|596.96|600.64|597.84|600.64|597.84|599.76|596.96|0
1649830000000|2022-04-13 06:06:40|600.42|597.62|600.64|597.84|600.64|597.84|600.42|597.62|0
1649830010000|2022-04-13 06:06:50|600.86|598.06|600.64|597.84|600.86|598.06|600.64|597.84|0
1649830020000|2022-04-13 06:07:00|600.42|597.62|600.64|597.84|600.64|597.84|600.42|597.62|0
1649830030000|2022-04-13 06:07:10|600.86|598.06|600.64|597.84|600.86|598.06|600.64|597.84|0
1649830040000|2022-04-13 06:07:20|600.86|598.06|600.64|597.84|600.86|598.06|600.64|597.84|0
1649830050000|2022-04-13 06:07:30|600.42|597.62|600.42|597.62|600.64|597.84|600.42|597.62|0
1649830060000|2022-04-13 06:07:40|600.2|597.4|599.54|596.74|600.2|597.4|599.54|596.74|0
1649830070000|2022-04-13 06:07:50|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1649830080000|2022-04-13 06:08:00|599.98|597.18|600.42|597.62|600.42|597.62|599.98|597.18|0
1649830090000|2022-04-13 06:08:10|600.2|597.4|599.98|597.18|600.2|597.4|599.98|597.18|0
1649830100000|2022-04-13 06:08:20|600.2|597.4|600.2|597.4|600.32|597.52|600.2|597.4|0
1649830110000|2022-04-13 06:08:30|599.98|597.18|600.2|597.4|600.2|597.4|599.98|597.18|0
1649830120000|2022-04-13 06:08:40|600.42|597.62|600.32|597.52|600.42|597.62|600.32|597.52|0
1649830130000|2022-04-13 06:08:50|600.42|597.62|600.32|597.52|600.42|597.62|600.2|597.4|0
1649830140000|2022-04-13 06:09:00|600.42|597.62|600.64|597.84|600.64|597.84|600.42|597.62|0
1649830150000|2022-04-13 06:09:10|600.86|598.06|600.86|598.06|600.86|598.06|600.76|597.96|0
1649830160000|2022-04-13 06:09:20|601.08|598.28|600.86|598.06|601.08|598.28|600.86|598.06|0
1649830170000|2022-04-13 06:09:30|601.08|598.28|601.08|598.28|601.3|598.5|600.86|598.06|0
1649830180000|2022-04-13 06:09:40|601.3|598.5|601.08|598.28|601.3|598.5|601.08|598.28|0
1649830190000|2022-04-13 06:09:50|600.86|598.06|601.08|598.28|601.08|598.28|600.86|598.06|0
1649830200000|2022-04-13 06:10:00|600.86|598.06|601.08|598.28|601.08|598.28|600.86|598.06|0
1649830210000|2022-04-13 06:10:10|601.3|598.5|601.08|598.28|601.3|598.5|600.86|598.06|0
1649830220000|2022-04-13 06:10:20|600.86|598.06|600.54|597.74|600.86|598.06|600.54|597.74|0
1649830230000|2022-04-13 06:10:30|600.42|597.62|600.42|597.62|600.42|597.62|600.42|597.62|0
1649830240000|2022-04-13 06:10:40|600.86|598.06|600.86|598.06|600.86|598.06|600.86|598.06|0
1649830260000|2022-04-13 06:11:00|600.64|597.84|600.42|597.62|600.64|597.84|600.42|597.62|0
1649830270000|2022-04-13 06:11:10|600.2|597.4|600.2|597.4|600.2|597.4|600.2|597.4|0
1649830300000|2022-04-13 06:11:40|600.42|597.62|600.2|597.4|600.42|597.62|600.2|597.4|0
1649830310000|2022-04-13 06:11:50|599.98|597.18|599.98|597.18|600.1|597.3|599.98|597.18|0
1649830320000|2022-04-13 06:12:00|599.76|596.96|600.2|597.4|600.2|597.4|599.76|596.96|0
1649830340000|2022-04-13 06:12:20|600.42|597.62|599.98|597.18|600.42|597.62|599.98|597.18|0
1649830350000|2022-04-13 06:12:30|600.1|597.3|599.98|597.18|600.1|597.3|599.98|597.18|0
1649830380000|2022-04-13 06:13:00|600.2|597.4|600.1|597.3|600.2|597.4|600.1|597.3|0
1649830390000|2022-04-13 06:13:10|599.98|597.18|599.54|596.74|599.98|597.18|599.54|596.74|0
1649830400000|2022-04-13 06:13:20|599.66|596.86|599.32|596.52|599.66|596.86|599.32|596.52|0
1649830420000|2022-04-13 06:13:40|599.44|596.64|599.54|596.74|599.54|596.74|599.44|596.64|0
1649830430000|2022-04-13 06:13:50|599.32|596.52|599.1|596.3|599.32|596.52|599.1|596.3|0
1649830440000|2022-04-13 06:14:00|599.32|596.52|599.32|596.52|599.32|596.52|599.32|596.52|0
1649830450000|2022-04-13 06:14:10|599.54|596.74|599.54|596.74|599.54|596.74|599.54|596.74|0
1649830460000|2022-04-13 06:14:20|599.44|596.64|599.32|596.52|599.44|596.64|599.32|596.52|0
1649830470000|2022-04-13 06:14:30|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1649830480000|2022-04-13 06:14:40|599.54|596.74|599.54|596.74|599.54|596.74|599.54|596.74|0
1649830490000|2022-04-13 06:14:50|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1649830500000|2022-04-13 06:15:00|599.98|597.18|600.42|597.62|600.42|597.62|599.98|597.18|0
1649830510000|2022-04-13 06:15:10|600.64|597.84|600.75|597.95|600.75|597.95|600.42|597.62|0
1649830520000|2022-04-13 06:15:20|600.64|597.84|600.64|597.84|600.75|597.95|600.64|597.84|0
1649830530000|2022-04-13 06:15:30|600.53|597.73|600.64|597.84|600.64|597.84|600.53|597.73|0
1649830550000|2022-04-13 06:15:50|600.53|597.73|600.42|597.62|600.53|597.73|600.42|597.62|0
1649830560000|2022-04-13 06:16:00|600.2|597.4|599.98|597.18|600.42|597.62|599.98|597.18|0
1649830570000|2022-04-13 06:16:10|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1649830580000|2022-04-13 06:16:20|599.98|597.18|599.76|596.96|599.98|597.18|599.76|596.96|0
1649830590000|2022-04-13 06:16:30|599.54|596.74|599.54|596.74|599.54|596.74|599.32|596.52|0
1649830600000|2022-04-13 06:16:40|599.32|596.52|599.22|596.42|599.32|596.52|599.1|596.3|0
1649830610000|2022-04-13 06:16:50|599.32|596.52|598.88|596.08|599.32|596.52|598.88|596.08|0
1649830620000|2022-04-13 06:17:00|598.78|595.98|598.78|595.98|598.78|595.98|598.78|595.98|0
1649830630000|2022-04-13 06:17:10|599.1|596.3|598.67|595.87|599.1|596.3|598.67|595.87|0
1649830660000|2022-04-13 06:17:40|598.88|596.08|598.88|596.08|598.88|596.08|598.88|596.08|0
1649830680000|2022-04-13 06:18:00|598.78|595.98|599|596.2|599.1|596.3|598.78|595.98|0
1649830690000|2022-04-13 06:18:10|598.88|596.08|599.1|596.3|599.1|596.3|598.88|596.08|0
1649830700000|2022-04-13 06:18:20|599.32|596.52|599.32|596.52|599.32|596.52|599.32|596.52|0
1649830710000|2022-04-13 06:18:30|599.44|596.64|599.32|596.52|599.44|596.64|599.32|596.52|0
1649830720000|2022-04-13 06:18:40|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1649830730000|2022-04-13 06:18:50|599.54|596.74|599.44|596.64|599.54|596.74|599.44|596.64|0
1649830740000|2022-04-13 06:19:00|599.32|596.52|599.32|596.52|599.32|596.52|599.32|596.52|0
1649830750000|2022-04-13 06:19:10|598.88|596.08|598.88|596.08|598.88|596.08|598.88|596.08|0
1649830760000|2022-04-13 06:19:20|598.66|595.86|598.45|595.65|598.78|595.98|598.45|595.65|0
1649830770000|2022-04-13 06:19:30|598.66|595.86|598.66|595.86|598.66|595.86|598.66|595.86|0
1649830780000|2022-04-13 06:19:40|598.56|595.76|598.56|595.76|598.56|595.76|598.56|595.76|0
1649830790000|2022-04-13 06:19:50|598.66|595.86|598.45|595.65|598.66|595.86|598.45|595.65|0
1649830800000|2022-04-13 06:20:00|598.66|595.86|598.66|595.86|598.66|595.86|598.66|595.86|0
1649830810000|2022-04-13 06:20:10|598.45|595.65|598.23|595.43|598.45|595.65|598.23|595.43|0
1649830820000|2022-04-13 06:20:20|598.45|595.65|598.45|595.65|598.45|595.65|598.45|595.65|0
1649830830000|2022-04-13 06:20:30|598.66|595.86|598.88|596.08|598.88|596.08|598.66|595.86|0
1649830840000|2022-04-13 06:20:40|598.66|595.86|598.88|596.08|598.88|596.08|598.66|595.86|0
1649830850000|2022-04-13 06:20:50|599.1|596.3|599.76|596.96|599.76|596.96|599.1|596.3|0
1649830860000|2022-04-13 06:21:00|599.88|597.08|599.76|596.96|599.88|597.08|599.76|596.96|0
1649830870000|2022-04-13 06:21:10|599.32|596.52|599.76|596.96|599.76|596.96|599.32|596.52|0
1649830880000|2022-04-13 06:21:20|599.54|596.74|598.88|596.08|599.54|596.74|598.88|596.08|0
1649830890000|2022-04-13 06:21:30|599.1|596.3|598.66|595.86|599.1|596.3|598.56|595.76|0
1649830900000|2022-04-13 06:21:40|598.88|596.08|599.32|596.52|599.32|596.52|598.66|595.86|0
1649830910000|2022-04-13 06:21:50|599.1|596.3|599.1|596.3|599.32|596.52|599.1|596.3|0
1649830920000|2022-04-13 06:22:00|599|596.2|598.88|596.08|599|596.2|598.88|596.08|0
1649830930000|2022-04-13 06:22:10|599.1|596.3|599.1|596.3|599.1|596.3|598.88|596.08|0
1649830940000|2022-04-13 06:22:20|599.32|596.52|599.32|596.52|599.32|596.52|599.32|596.52|0
1649830950000|2022-04-13 06:22:30|599.22|596.42|599.1|596.3|599.22|596.42|598.88|596.08|0
1649830960000|2022-04-13 06:22:40|598.88|596.08|598.88|596.08|599.1|596.3|598.88|596.08|0
1649830970000|2022-04-13 06:22:50|598.66|595.86|598.56|595.76|598.66|595.86|598.56|595.76|0
1649830980000|2022-04-13 06:23:00|598.88|596.08|599.32|596.52|599.32|596.52|598.78|595.98|0
1649830990000|2022-04-13 06:23:10|599.54|596.74|599.76|596.96|599.76|596.96|599.54|596.74|0
1649831000000|2022-04-13 06:23:20|599.32|596.52|599.32|596.52|599.54|596.74|599.32|596.52|0
1649831010000|2022-04-13 06:23:30|599.1|596.3|599.1|596.3|599.1|596.3|599|596.2|0
1649831020000|2022-04-13 06:23:40|599.22|596.42|599.22|596.42|599.22|596.42|599.1|596.3|0
1649831030000|2022-04-13 06:23:50|599.32|596.52|599.32|596.52|599.32|596.52|599.32|596.52|0
1649831040000|2022-04-13 06:24:00|599.22|596.42|599.32|596.52|599.32|596.52|599.22|596.42|0
1649831050000|2022-04-13 06:24:10|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1649831060000|2022-04-13 06:24:20|599.54|596.74|599.98|597.18|599.98|597.18|599.54|596.74|0
1649831070000|2022-04-13 06:24:30|600.09|597.29|599.98|597.18|600.09|597.29|599.98|597.18|0
1649831080000|2022-04-13 06:24:40|600.2|597.4|600.2|597.4|600.2|597.4|600.09|597.29|0
1649831090000|2022-04-13 06:24:50|599.98|597.18|600.2|597.4|600.2|597.4|599.98|597.18|0
1649831100000|2022-04-13 06:25:00|600.09|597.29|599.98|597.18|600.09|597.29|599.98|597.18|0
1649831110000|2022-04-13 06:25:10|599.87|597.07|599.98|597.18|599.98|597.18|599.87|597.07|0
1649831120000|2022-04-13 06:25:20|599.87|597.07|599.54|596.74|599.87|597.07|599.54|596.74|0
1649831130000|2022-04-13 06:25:30|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1649831140000|2022-04-13 06:25:40|599.98|597.18|600.86|598.06|600.86|598.06|599.98|597.18|0
1649831150000|2022-04-13 06:25:50|600.97|598.17|600.97|598.17|600.97|598.17|600.97|598.17|0
1649831160000|2022-04-13 06:26:00|600.86|598.06|601.08|598.28|601.08|598.28|600.86|598.06|0
1649831170000|2022-04-13 06:26:10|600.97|598.17|600.86|598.06|601.08|598.28|600.86|598.06|0
1649831180000|2022-04-13 06:26:20|600.64|597.84|600.86|598.06|600.86|598.06|600.64|597.84|0
1649831190000|2022-04-13 06:26:30|600.97|598.17|600.97|598.17|600.97|598.17|600.86|598.06|0
1649831200000|2022-04-13 06:26:40|600.86|598.06|600.75|597.95|600.86|598.06|600.75|597.95|0
1649831210000|2022-04-13 06:26:50|600.64|597.84|600.42|597.62|600.64|597.84|600.42|597.62|0
1649831220000|2022-04-13 06:27:00|600.2|597.4|600.42|597.62|600.42|597.62|600.2|597.4|0
1649831230000|2022-04-13 06:27:10|600.31|597.51|600.2|597.4|600.42|597.62|600.2|597.4|0
1649831240000|2022-04-13 06:27:20|600.42|597.62|600.31|597.51|600.42|597.62|600.2|597.4|0
1649831250000|2022-04-13 06:27:30|600.2|597.4|600.2|597.4|600.2|597.4|600.2|597.4|0
1649831260000|2022-04-13 06:27:40|600.42|597.62|600.64|597.84|600.64|597.84|600.42|597.62|0
1649831270000|2022-04-13 06:27:50|600.42|597.62|600.2|597.4|600.42|597.62|600.2|597.4|0
1649831280000|2022-04-13 06:28:00|600.42|597.62|600.42|597.62|600.42|597.62|600.42|597.62|0
1649831290000|2022-04-13 06:28:10|600.31|597.51|600.2|597.4|600.31|597.51|600.2|597.4|0
1649831300000|2022-04-13 06:28:20|600.09|597.29|600.2|597.4|600.2|597.4|600.09|597.29|0
1649831310000|2022-04-13 06:28:30|600.31|597.51|600.42|597.62|600.42|597.62|600.31|597.51|0
1649831330000|2022-04-13 06:28:50|600.64|597.84|600.64|597.84|600.64|597.84|600.64|597.84|0
1649831340000|2022-04-13 06:29:00|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1649831350000|2022-04-13 06:29:10|600.86|598.06|600.86|598.06|601.08|598.28|600.86|598.06|0
1649831360000|2022-04-13 06:29:20|600.64|597.84|600.64|597.84|600.64|597.84|600.64|597.84|0
1649831370000|2022-04-13 06:29:30|600.86|598.06|601.08|598.28|601.08|598.28|600.86|598.06|0
1649831380000|2022-04-13 06:29:40|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1649831390000|2022-04-13 06:29:50|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1649831400000|2022-04-13 06:30:00|601.3|598.5|601.19|598.39|601.3|598.5|601.19|598.39|0
1649831410000|2022-04-13 06:30:10|601.08|598.28|601.3|598.5|601.3|598.5|601.08|598.28|0
1649831420000|2022-04-13 06:30:20|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1649831430000|2022-04-13 06:30:30|600.97|598.17|600.86|598.06|600.97|598.17|600.86|598.06|0
1649831440000|2022-04-13 06:30:40|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1649831450000|2022-04-13 06:30:50|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1649831460000|2022-04-13 06:31:00|601.52|598.72|601.73|598.93|601.95|599.15|601.52|598.72|0
1649831470000|2022-04-13 06:31:10|601.63|598.83|601.95|599.15|601.95|599.15|601.63|598.83|0
1649831480000|2022-04-13 06:31:20|602.17|599.37|602.17|599.37|602.17|599.37|601.95|599.15|0
1649831490000|2022-04-13 06:31:30|602.07|599.27|602.17|599.37|602.17|599.37|601.95|599.15|0
1649831500000|2022-04-13 06:31:40|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1649831510000|2022-04-13 06:31:50|602.61|599.81|602.39|599.59|602.61|599.81|602.39|599.59|0
1649831520000|2022-04-13 06:32:00|602.61|599.81|602.83|600.03|602.83|600.03|602.61|599.81|0
1649831530000|2022-04-13 06:32:10|602.61|599.81|602.61|599.81|602.61|599.81|602.61|599.81|0
1649831540000|2022-04-13 06:32:20|602.73|599.93|603.27|600.47|603.27|600.47|602.73|599.93|0
1649831550000|2022-04-13 06:32:30|603.17|600.37|603.05|600.25|603.17|600.37|603.05|600.25|0
1649831560000|2022-04-13 06:32:40|602.83|600.03|602.61|599.81|602.83|600.03|602.61|599.81|0
1649831580000|2022-04-13 06:33:00|602.73|599.93|603.05|600.25|603.05|600.25|602.73|599.93|0
1649831590000|2022-04-13 06:33:10|602.83|600.03|603.05|600.25|603.05|600.25|602.83|600.03|0
1649831600000|2022-04-13 06:33:20|602.83|600.03|602.83|600.03|602.83|600.03|602.83|600.03|0
1649831610000|2022-04-13 06:33:30|603.05|600.25|603.27|600.47|603.27|600.47|603.05|600.25|0
1649831630000|2022-04-13 06:33:50|603.49|600.69|603.71|600.91|603.71|600.91|603.49|600.69|0
1649831640000|2022-04-13 06:34:00|603.61|600.81|603.49|600.69|603.61|600.81|603.49|600.69|0
1649831650000|2022-04-13 06:34:10|603.61|600.81|603.93|601.13|603.93|601.13|603.61|600.81|0
1649831660000|2022-04-13 06:34:20|603.71|600.91|603.83|601.03|603.93|601.13|603.71|600.91|0
1649831670000|2022-04-13 06:34:30|603.93|601.13|603.93|601.13|603.93|601.13|603.93|601.13|0
1649831680000|2022-04-13 06:34:40|604.15|601.35|603.93|601.13|604.15|601.35|603.93|601.13|0
1649831690000|2022-04-13 06:34:50|603.83|601.03|603.27|600.47|603.83|601.03|603.27|600.47|0
1649831700000|2022-04-13 06:35:00|603.49|600.69|603.71|600.91|603.71|600.91|603.49|600.69|0
1649831710000|2022-04-13 06:35:10|603.61|600.81|603.71|600.91|603.71|600.91|603.61|600.81|0
1649831720000|2022-04-13 06:35:20|603.83|601.03|603.93|601.13|603.93|601.13|603.71|600.91|0
1649831730000|2022-04-13 06:35:30|604.05|601.25|603.93|601.13|604.15|601.35|603.93|601.13|0
1649831740000|2022-04-13 06:35:40|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1649831750000|2022-04-13 06:35:50|603.61|600.81|603.49|600.69|603.61|600.81|603.49|600.69|0
1649831760000|2022-04-13 06:36:00|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1649831770000|2022-04-13 06:36:10|603.05|600.25|603.05|600.25|603.05|600.25|603.05|600.25|0
1649831780000|2022-04-13 06:36:20|602.83|600.03|602.61|599.81|602.83|600.03|602.61|599.81|0
1649831790000|2022-04-13 06:36:30|602.73|599.93|602.61|599.81|602.73|599.93|602.61|599.81|0
1649831800000|2022-04-13 06:36:40|602.17|599.37|602.39|599.59|602.39|599.59|602.17|599.37|0
1649831810000|2022-04-13 06:36:50|602.51|599.71|602.83|600.03|602.83|600.03|602.51|599.71|0
1649831820000|2022-04-13 06:37:00|603.05|600.25|603.05|600.25|603.17|600.37|603.05|600.25|0
1649831830000|2022-04-13 06:37:10|603.17|600.37|603.17|600.37|603.17|600.37|603.05|600.25|0
1649831840000|2022-04-13 06:37:20|603.05|600.25|603.05|600.25|603.05|600.25|602.95|600.15|0
1649831850000|2022-04-13 06:37:30|602.95|600.15|603.27|600.47|603.27|600.47|602.95|600.15|0
1649831860000|2022-04-13 06:37:40|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1649831880000|2022-04-13 06:38:00|603.39|600.59|603.49|600.69|603.49|600.69|603.39|600.59|0
1649831890000|2022-04-13 06:38:10|603.71|600.91|603.49|600.69|603.71|600.91|603.49|600.69|0
1649831910000|2022-04-13 06:38:30|603.27|600.47|603.49|600.69|603.49|600.69|603.27|600.47|0
1649831920000|2022-04-13 06:38:40|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1649831930000|2022-04-13 06:38:50|603.93|601.13|604.59|601.79|604.59|601.79|603.93|601.13|0
1649831940000|2022-04-13 06:39:00|604.37|601.57|604.37|601.57|604.37|601.57|604.15|601.35|0
1649831950000|2022-04-13 06:39:10|604.15|601.35|604.37|601.57|604.37|601.57|604.15|601.35|0
1649831980000|2022-04-13 06:39:40|604.59|601.79|604.59|601.79|604.59|601.79|604.59|601.79|0
1649832000000|2022-04-13 06:40:00|604.81|602.01|604.59|601.79|605.03|602.23|604.59|601.79|0
1649832010000|2022-04-13 06:40:10|604.37|601.57|604.15|601.35|604.37|601.57|604.15|601.35|0
1649832020000|2022-04-13 06:40:20|603.93|601.13|603.71|600.91|604.15|601.35|603.71|600.91|0
1649832030000|2022-04-13 06:40:30|604.15|601.35|604.59|601.79|604.59|601.79|604.15|601.35|0
1649832050000|2022-04-13 06:40:50|604.48|601.68|604.59|601.79|604.59|601.79|604.48|601.68|0
1649832060000|2022-04-13 06:41:00|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832070000|2022-04-13 06:41:10|604.48|601.68|604.59|601.79|604.59|601.79|604.48|601.68|0
1649832090000|2022-04-13 06:41:30|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832100000|2022-04-13 06:41:40|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1649832110000|2022-04-13 06:41:50|604.26|601.46|604.15|601.35|604.37|601.57|604.15|601.35|0
1649832120000|2022-04-13 06:42:00|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832130000|2022-04-13 06:42:10|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1649832150000|2022-04-13 06:42:30|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832160000|2022-04-13 06:42:40|604.59|601.79|604.81|602.01|604.81|602.01|604.59|601.79|0
1649832170000|2022-04-13 06:42:50|604.7|601.9|604.59|601.79|604.7|601.9|604.59|601.79|0
1649832180000|2022-04-13 06:43:00|604.7|601.9|604.59|601.79|604.7|601.9|604.59|601.79|0
1649832190000|2022-04-13 06:43:10|604.37|601.57|604.26|601.46|604.37|601.57|604.15|601.35|0
1649832200000|2022-04-13 06:43:20|604.15|601.35|604.15|601.35|604.37|601.57|604.15|601.35|0
1649832210000|2022-04-13 06:43:30|604.26|601.46|604.15|601.35|604.26|601.46|604.15|601.35|0
1649832220000|2022-04-13 06:43:40|603.93|601.13|603.93|601.13|603.93|601.13|603.93|601.13|0
1649832240000|2022-04-13 06:44:00|604.15|601.35|604.04|601.24|604.15|601.35|604.04|601.24|0
1649832250000|2022-04-13 06:44:10|604.15|601.35|604.04|601.24|604.15|601.35|603.93|601.13|0
1649832260000|2022-04-13 06:44:20|604.15|601.35|603.93|601.13|604.15|601.35|603.93|601.13|0
1649832270000|2022-04-13 06:44:30|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1649832280000|2022-04-13 06:44:40|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832290000|2022-04-13 06:44:50|604.48|601.68|604.59|601.79|604.59|601.79|604.37|601.57|0
1649832300000|2022-04-13 06:45:00|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832310000|2022-04-13 06:45:10|604.48|601.68|604.59|601.79|604.59|601.79|604.48|601.68|0
1649832320000|2022-04-13 06:45:20|604.48|601.68|604.37|601.57|604.48|601.68|604.26|601.46|0
1649832330000|2022-04-13 06:45:30|604.59|601.79|604.81|602.01|604.81|602.01|604.59|601.79|0
1649832340000|2022-04-13 06:45:40|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1649832350000|2022-04-13 06:45:50|604.59|601.79|604.15|601.35|604.59|601.79|604.15|601.35|0
1649832360000|2022-04-13 06:46:00|603.71|600.91|604.15|601.35|604.15|601.35|603.71|600.91|0
1649832370000|2022-04-13 06:46:10|603.93|601.13|604.04|601.24|604.15|601.35|603.93|601.13|0
1649832380000|2022-04-13 06:46:20|603.93|601.13|604.15|601.35|604.15|601.35|603.93|601.13|0
1649832390000|2022-04-13 06:46:30|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832400000|2022-04-13 06:46:40|604.26|601.46|604.26|601.46|604.37|601.57|604.26|601.46|0
1649832410000|2022-04-13 06:46:50|604.15|601.35|604.15|601.35|604.37|601.57|604.15|601.35|0
1649832420000|2022-04-13 06:47:00|604.26|601.46|604.26|601.46|604.37|601.57|604.26|601.46|0
1649832430000|2022-04-13 06:47:10|604.37|601.57|604.15|601.35|604.37|601.57|604.15|601.35|0
1649832450000|2022-04-13 06:47:30|604.81|602.01|604.81|602.01|604.81|602.01|604.81|602.01|0
1649832460000|2022-04-13 06:47:40|604.7|601.9|604.81|602.01|604.81|602.01|604.59|601.79|0
1649832470000|2022-04-13 06:47:50|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1649832480000|2022-04-13 06:48:00|604.81|602.01|604.92|602.12|604.92|602.12|604.81|602.01|0
1649832490000|2022-04-13 06:48:10|605.03|602.23|604.92|602.12|605.03|602.23|604.81|602.01|0
1649832500000|2022-04-13 06:48:20|604.81|602.01|604.81|602.01|604.81|602.01|604.81|602.01|0
1649832510000|2022-04-13 06:48:30|605.03|602.23|604.59|601.79|605.03|602.23|604.59|601.79|0
1649832520000|2022-04-13 06:48:40|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832530000|2022-04-13 06:48:50|604.81|602.01|604.37|601.57|604.81|602.01|604.37|601.57|0
1649832550000|2022-04-13 06:49:10|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1649832560000|2022-04-13 06:49:20|604.37|601.57|603.82|601.02|604.37|601.57|603.82|601.02|0
1649832570000|2022-04-13 06:49:30|603.71|600.91|603.27|600.47|603.71|600.91|603.27|600.47|0
1649832580000|2022-04-13 06:49:40|603.38|600.58|603.71|600.91|603.71|600.91|603.38|600.58|0
1649832590000|2022-04-13 06:49:50|603.93|601.13|604.04|601.24|604.15|601.35|603.93|601.13|0
1649832600000|2022-04-13 06:50:00|603.93|601.13|604.04|601.24|604.15|601.35|603.93|601.13|0
1649832610000|2022-04-13 06:50:10|603.93|601.13|603.82|601.02|603.93|601.13|603.71|600.91|0
1649832620000|2022-04-13 06:50:20|603.71|600.91|603.71|600.91|603.93|601.13|603.71|600.91|0
1649832640000|2022-04-13 06:50:40|603.6|600.8|603.6|600.8|603.71|600.91|603.6|600.8|0
1649832650000|2022-04-13 06:50:50|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1649832660000|2022-04-13 06:51:00|603.6|600.8|603.6|600.8|603.6|600.8|603.6|600.8|0
1649832670000|2022-04-13 06:51:10|603.38|600.58|603.49|600.69|603.71|600.91|603.38|600.58|0
1649832680000|2022-04-13 06:51:20|603.71|600.91|603.93|601.13|603.93|601.13|603.71|600.91|0
1649832690000|2022-04-13 06:51:30|603.82|601.02|603.82|601.02|603.82|601.02|603.82|601.02|0
1649832700000|2022-04-13 06:51:40|603.93|601.13|603.82|601.02|603.93|601.13|603.82|601.02|0
1649832710000|2022-04-13 06:51:50|603.93|601.13|603.93|601.13|603.93|601.13|603.93|601.13|0
1649832720000|2022-04-13 06:52:00|603.71|600.91|603.6|600.8|603.71|600.91|603.6|600.8|0
1649832730000|2022-04-13 06:52:10|603.71|600.91|603.49|600.69|603.71|600.91|603.49|600.69|0
1649832750000|2022-04-13 06:52:30|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1649832760000|2022-04-13 06:52:40|603.49|600.69|603.49|600.69|603.49|600.69|603.38|600.58|0
1649832770000|2022-04-13 06:52:50|603.27|600.47|603.49|600.69|603.49|600.69|603.27|600.47|0
1649832780000|2022-04-13 06:53:00|603.27|600.47|603.71|600.91|603.71|600.91|603.27|600.47|0
1649832790000|2022-04-13 06:53:10|603.6|600.8|603.6|600.8|603.6|600.8|603.6|600.8|0
1649832800000|2022-04-13 06:53:20|603.49|600.69|603.71|600.91|603.71|600.91|603.49|600.69|0
1649832820000|2022-04-13 06:53:40|603.82|601.02|603.71|600.91|603.82|601.02|603.71|600.91|0
1649832830000|2022-04-13 06:53:50|603.93|601.13|603.82|601.02|603.93|601.13|603.82|601.02|0
1649832840000|2022-04-13 06:54:00|603.93|601.13|604.04|601.24|604.15|601.35|603.93|601.13|0
1649832850000|2022-04-13 06:54:10|604.15|601.35|604.04|601.24|604.15|601.35|604.04|601.24|0
1649832860000|2022-04-13 06:54:20|604.15|601.35|604.37|601.57|604.37|601.57|604.04|601.24|0
1649832870000|2022-04-13 06:54:30|604.26|601.46|604.37|601.57|604.37|601.57|604.26|601.46|0
1649832880000|2022-04-13 06:54:40|604.26|601.46|604.26|601.46|604.37|601.57|604.26|601.46|0
1649832890000|2022-04-13 06:54:50|604.37|601.57|604.37|601.57|604.37|601.57|604.37|601.57|0
1649832900000|2022-04-13 06:55:00|604.59|601.79|604.81|602.01|604.81|602.01|604.59|601.79|0
1649832910000|2022-04-13 06:55:10|605.03|602.23|604.81|602.01|605.03|602.23|604.81|602.01|0
1649832920000|2022-04-13 06:55:20|605.03|602.23|605.47|602.67|605.47|602.67|605.03|602.23|0
1649832930000|2022-04-13 06:55:30|605.25|602.45|605.03|602.23|605.47|602.67|605.03|602.23|0
1649832940000|2022-04-13 06:55:40|605.14|602.34|605.14|602.34|605.14|602.34|605.14|602.34|0
1649832950000|2022-04-13 06:55:50|605.03|602.23|605.14|602.34|605.25|602.45|605.03|602.23|0
1649832960000|2022-04-13 06:56:00|605.25|602.45|604.81|602.01|605.25|602.45|604.81|602.01|0
1649832980000|2022-04-13 06:56:20|605.25|602.45|605.25|602.45|605.25|602.45|605.25|602.45|0
1649832990000|2022-04-13 06:56:30|605.14|602.34|605.03|602.23|605.14|602.34|605.03|602.23|0
1649833000000|2022-04-13 06:56:40|604.81|602.01|605.14|602.34|605.14|602.34|604.81|602.01|0
1649833010000|2022-04-13 06:56:50|605.47|602.67|605.91|603.11|605.91|603.11|605.47|602.67|0
1649833020000|2022-04-13 06:57:00|605.69|602.89|605.58|602.78|605.69|602.89|605.58|602.78|0
1649833030000|2022-04-13 06:57:10|605.69|602.89|605.91|603.11|605.91|603.11|605.69|602.89|0
1649833040000|2022-04-13 06:57:20|606.35|603.55|606.13|603.33|606.35|603.55|606.13|603.33|0
1649833050000|2022-04-13 06:57:30|605.91|603.11|605.91|603.11|605.91|603.11|605.91|603.11|0
1649833060000|2022-04-13 06:57:40|605.69|602.89|605.91|603.11|605.91|603.11|605.69|602.89|0
1649833070000|2022-04-13 06:57:50|605.69|602.89|605.69|602.89|605.69|602.89|605.69|602.89|0
1649833080000|2022-04-13 06:58:00|605.91|603.11|605.91|603.11|605.91|603.11|605.91|603.11|0
1649833090000|2022-04-13 06:58:10|606.13|603.33|606.13|603.33|606.13|603.33|606.13|603.33|0
1649833100000|2022-04-13 06:58:20|605.91|603.11|605.69|602.89|605.91|603.11|605.69|602.89|0
1649833110000|2022-04-13 06:58:30|605.91|603.11|606.13|603.33|606.13|603.33|605.91|603.11|0
1649833120000|2022-04-13 06:58:40|605.91|603.11|605.91|603.11|605.91|603.11|605.91|603.11|0
1649833130000|2022-04-13 06:58:50|605.69|602.89|605.69|602.89|605.8|603|605.69|602.89|0
1649833140000|2022-04-13 06:59:00|605.58|602.78|605.25|602.45|605.58|602.78|605.25|602.45|0
1649833150000|2022-04-13 06:59:10|605.69|602.89|605.69|602.89|605.69|602.89|605.47|602.67|0
1649833160000|2022-04-13 06:59:20|605.36|602.56|605.03|602.23|605.36|602.56|605.03|602.23|0
1649833170000|2022-04-13 06:59:30|604.81|602.01|604.81|602.01|604.81|602.01|604.81|602.01|0
1649833180000|2022-04-13 06:59:40|605.03|602.23|605.03|602.23|605.03|602.23|604.81|602.01|0
1649833190000|2022-04-13 06:59:50|605.25|602.45|605.25|602.45|605.36|602.56|605.25|602.45|0
1649833200000|2022-04-13 07:00:00|605.03|602.23|605.91|603.11|605.91|603.11|605.03|602.23|0
1649833210000|2022-04-13 07:00:10|605.8|603|606.46|603.66|606.46|603.66|605.8|603|0
1649833220000|2022-04-13 07:00:20|606.35|603.55|606.57|603.77|607.01|604.21|606.35|603.55|0
1649833230000|2022-04-13 07:00:30|607.01|604.21|607.34|604.54|607.67|604.87|607.01|604.21|0
1649833240000|2022-04-13 07:00:40|607.23|604.43|606.79|603.99|607.67|604.87|606.79|603.99|0
1649833250000|2022-04-13 07:00:50|607.01|604.21|607.23|604.43|607.23|604.43|606.68|603.88|0
1649833260000|2022-04-13 07:01:00|607.01|604.21|606.57|603.77|607.23|604.43|606.57|603.77|0
1649833270000|2022-04-13 07:01:10|606.35|603.55|606.46|603.66|606.46|603.66|606.13|603.33|0
1649833280000|2022-04-13 07:01:20|606.57|603.77|607.34|604.54|607.34|604.54|606.57|603.77|0
1649833290000|2022-04-13 07:01:30|607.23|604.43|606.57|603.77|607.23|604.43|606.57|603.77|0
1649833300000|2022-04-13 07:01:40|606.13|603.33|605.25|602.45|606.13|603.33|605.25|602.45|0
1649833310000|2022-04-13 07:01:50|605.03|602.23|604.59|601.79|605.03|602.23|604.59|601.79|0
1649833320000|2022-04-13 07:02:00|604.81|602.01|604.15|601.35|604.81|602.01|603.71|600.91|0
1649833330000|2022-04-13 07:02:10|603.93|601.13|604.15|601.35|604.15|601.35|603.93|601.13|0
1649833340000|2022-04-13 07:02:20|603.93|601.13|603.49|600.69|603.93|601.13|603.49|600.69|0
1649833350000|2022-04-13 07:02:30|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1649833360000|2022-04-13 07:02:40|603.49|600.69|603.49|600.69|603.71|600.91|603.49|600.69|0
1649833370000|2022-04-13 07:02:50|603.27|600.47|603.49|600.69|603.49|600.69|603.16|600.36|0
1649833380000|2022-04-13 07:03:00|603.93|601.13|603.27|600.47|603.93|601.13|603.27|600.47|0
1649833390000|2022-04-13 07:03:10|603.05|600.25|603.49|600.69|603.49|600.69|603.05|600.25|0
1649833400000|2022-04-13 07:03:20|603.27|600.47|603.27|600.47|603.27|600.47|603.05|600.25|0
1649833410000|2022-04-13 07:03:30|603.05|600.25|603.27|600.47|603.27|600.47|603.05|600.25|0
1649833420000|2022-04-13 07:03:40|602.83|600.03|603.27|600.47|603.27|600.47|602.83|600.03|0
1649833430000|2022-04-13 07:03:50|603.16|600.36|602.94|600.14|603.16|600.36|602.94|600.14|0
1649833440000|2022-04-13 07:04:00|603.16|600.36|603.71|600.91|603.71|600.91|603.16|600.36|0
1649833450000|2022-04-13 07:04:10|604.48|601.68|605.47|602.67|605.47|602.67|604.48|601.68|0
1649833460000|2022-04-13 07:04:20|605.36|602.56|605.25|602.45|605.36|602.56|605.25|602.45|0
1649833470000|2022-04-13 07:04:30|605.69|602.89|606.35|603.55|606.35|603.55|605.69|602.89|0
1649833480000|2022-04-13 07:04:40|606.79|603.99|607.01|604.21|607.01|604.21|606.79|603.99|0
1649833490000|2022-04-13 07:04:50|607.12|604.32|607.45|604.65|607.45|604.65|607.12|604.32|0
1649833500000|2022-04-13 07:05:00|606.59|604.19|606.37|603.97|606.59|604.19|605.82|603.42|0
1649833510000|2022-04-13 07:05:10|606.59|604.19|606.81|604.41|606.81|604.41|606.59|604.19|0
1649833520000|2022-04-13 07:05:20|607.03|604.63|606.81|604.41|607.03|604.63|606.59|604.19|0
1649833530000|2022-04-13 07:05:30|607.25|604.85|607.03|604.63|607.25|604.85|607.03|604.63|0
1649833540000|2022-04-13 07:05:40|607.25|604.85|607.69|605.29|607.69|605.29|607.25|604.85|0
1649833550000|2022-04-13 07:05:50|607.91|605.51|608.79|606.39|608.79|606.39|607.91|605.51|0
1649833560000|2022-04-13 07:06:00|609.01|606.61|609.01|606.61|609.23|606.83|608.79|606.39|0
1649833570000|2022-04-13 07:06:10|608.79|606.39|609.13|606.73|609.13|606.73|608.79|606.39|0
1649833580000|2022-04-13 07:06:20|609.23|606.83|609.79|607.39|609.79|607.39|609.23|606.83|0
1649833590000|2022-04-13 07:06:30|609.67|607.27|609.23|606.83|609.67|607.27|609.23|606.83|0
1649833600000|2022-04-13 07:06:40|608.57|606.17|608.57|606.17|608.57|606.17|608.24|605.84|0
1649833610000|2022-04-13 07:06:50|608.79|606.39|608.57|606.17|608.79|606.39|608.57|606.17|0
1649833620000|2022-04-13 07:07:00|608.79|606.39|609.67|607.27|609.67|607.27|608.79|606.39|0
1649833630000|2022-04-13 07:07:10|609.45|607.05|609.89|607.49|609.89|607.49|609.35|606.95|0
1649833640000|2022-04-13 07:07:20|609.67|607.27|611|608.6|611|608.6|609.67|607.27|0
1649833650000|2022-04-13 07:07:30|611.22|608.82|611.44|609.04|611.44|609.04|611|608.6|0
1649833660000|2022-04-13 07:07:40|611.22|608.82|611.66|609.26|611.66|609.26|611.22|608.82|0
1649833670000|2022-04-13 07:07:50|611.22|608.82|611.22|608.82|611.22|608.82|611.22|608.82|0
1649833680000|2022-04-13 07:08:00|611.44|609.04|611.44|609.04|611.44|609.04|610.78|608.38|0
1649833690000|2022-04-13 07:08:10|610.89|608.49|611|608.6|611|608.6|610.78|608.38|0
1649833700000|2022-04-13 07:08:20|610.56|608.16|610.78|608.38|610.78|608.38|610.56|608.16|0
1649833710000|2022-04-13 07:08:30|611.33|608.93|611.44|609.04|611.44|609.04|611.22|608.82|0
1649833720000|2022-04-13 07:08:40|611.66|609.26|611.88|609.48|611.88|609.48|611.66|609.26|0
1649833730000|2022-04-13 07:08:50|611.66|609.26|611.66|609.26|611.66|609.26|611.44|609.04|0
1649833740000|2022-04-13 07:09:00|611.78|609.38|611.22|608.82|611.78|609.38|611|608.6|0
1649833750000|2022-04-13 07:09:10|611.66|609.26|611.88|609.48|611.88|609.48|611.66|609.26|0
1649833760000|2022-04-13 07:09:20|612.1|609.7|612.32|609.92|612.32|609.92|612|609.6|0
1649833770000|2022-04-13 07:09:30|612.1|609.7|612.32|609.92|612.32|609.92|612.1|609.7|0
1649833780000|2022-04-13 07:09:40|612.1|609.7|611.78|609.38|612.1|609.7|611.78|609.38|0
1649833790000|2022-04-13 07:09:50|611.88|609.48|611.66|609.26|611.88|609.48|611.44|609.04|0
1649833800000|2022-04-13 07:10:00|611.88|609.48|611.44|609.04|612.32|609.92|611.44|609.04|0
1649833810000|2022-04-13 07:10:10|611.66|609.26|611.44|609.04|611.66|609.26|611.44|609.04|0
1649833820000|2022-04-13 07:10:20|611.66|609.26|610.78|608.38|611.66|609.26|610.78|608.38|0
1649833830000|2022-04-13 07:10:30|611|608.6|611.66|609.26|611.66|609.26|611|608.6|0
1649833840000|2022-04-13 07:10:40|611.44|609.04|610.34|607.94|611.44|609.04|610.34|607.94|0
1649833850000|2022-04-13 07:10:50|610.56|608.16|610.34|607.94|610.56|608.16|610.34|607.94|0
1649833860000|2022-04-13 07:11:00|609.89|607.49|610.56|608.16|610.56|608.16|609.67|607.27|0
1649833870000|2022-04-13 07:11:10|610.78|608.38|610.34|607.94|610.89|608.49|610.34|607.94|0
1649833880000|2022-04-13 07:11:20|610.67|608.27|610.78|608.38|610.89|608.49|610.67|608.27|0
1649833890000|2022-04-13 07:11:30|611|608.6|611.44|609.04|611.44|609.04|611|608.6|0
1649833900000|2022-04-13 07:11:40|611.66|609.26|611.78|609.38|611.78|609.38|611.66|609.26|0
1649833910000|2022-04-13 07:11:50|611.66|609.26|611.88|609.48|611.88|609.48|611.55|609.15|0
1649833920000|2022-04-13 07:12:00|612.1|609.7|611.88|609.48|612.1|609.7|611.88|609.48|0
1649833930000|2022-04-13 07:12:10|612.1|609.7|611.66|609.26|612.1|609.7|611.66|609.26|0
1649833940000|2022-04-13 07:12:20|611.22|608.82|611|608.6|611.22|608.82|610.78|608.38|0
1649833950000|2022-04-13 07:12:30|611.66|609.26|611.33|608.93|611.66|609.26|611.22|608.82|0
1649833960000|2022-04-13 07:12:40|611.22|608.82|611.44|609.04|611.66|609.26|611.22|608.82|0
1649833970000|2022-04-13 07:12:50|611.22|608.82|611|608.6|611.22|608.82|611|608.6|0
1649833980000|2022-04-13 07:13:00|610.34|607.94|610.67|608.27|610.89|608.49|610.34|607.94|0
1649833990000|2022-04-13 07:13:10|610.34|607.94|610.23|607.83|610.34|607.94|610.23|607.83|0
1649834000000|2022-04-13 07:13:20|610.34|607.94|610.78|608.38|610.78|608.38|610.11|607.71|0
1649834010000|2022-04-13 07:13:30|610.56|608.16|610.23|607.83|610.56|608.16|610.23|607.83|0
1649834020000|2022-04-13 07:13:40|610.11|607.71|610.23|607.83|610.23|607.83|609.89|607.49|0
1649834030000|2022-04-13 07:13:50|610.34|607.94|610.11|607.71|610.34|607.94|610.11|607.71|0
1649834040000|2022-04-13 07:14:00|610.01|607.61|609.45|607.05|610.01|607.61|609.45|607.05|0
1649834050000|2022-04-13 07:14:10|609.35|606.95|609.23|606.83|609.45|607.05|609.23|606.83|0
1649834060000|2022-04-13 07:14:20|609.13|606.73|609.35|606.95|609.67|607.27|609.13|606.73|0
1649834070000|2022-04-13 07:14:30|609.23|606.83|609.45|607.05|609.45|607.05|609.23|606.83|0
1649834080000|2022-04-13 07:14:40|609.67|607.27|609.89|607.49|609.89|607.49|609.67|607.27|0
1649834090000|2022-04-13 07:14:50|610.11|607.71|610.56|608.16|610.78|608.38|610.11|607.71|0
1649834100000|2022-04-13 07:15:00|610.67|608.27|610.78|608.38|611|608.6|610.67|608.27|0
1649834110000|2022-04-13 07:15:10|610.89|608.49|611.22|608.82|611.22|608.82|610.89|608.49|0
1649834120000|2022-04-13 07:15:20|611|608.6|610.56|608.16|611|608.6|610.56|608.16|0
1649834130000|2022-04-13 07:15:30|610.78|608.38|610.67|608.27|610.78|608.38|610.67|608.27|0
1649834140000|2022-04-13 07:15:40|610.56|608.16|609.89|607.49|610.78|608.38|609.89|607.49|0
1649834150000|2022-04-13 07:15:50|610.11|607.71|609.89|607.49|610.11|607.71|609.89|607.49|0
1649834160000|2022-04-13 07:16:00|609.67|607.27|609.45|607.05|609.89|607.49|609.45|607.05|0
1649834170000|2022-04-13 07:16:10|608.57|606.17|608.35|605.95|608.57|606.17|608.35|605.95|0
1649834180000|2022-04-13 07:16:20|608.46|606.06|608.46|606.06|608.46|606.06|608.46|606.06|0
1649834190000|2022-04-13 07:16:30|608.35|605.95|608.24|605.84|608.46|606.06|608.24|605.84|0
1649834200000|2022-04-13 07:16:40|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1649834210000|2022-04-13 07:16:50|607.8|605.4|607.8|605.4|607.91|605.51|607.69|605.29|0
1649834220000|2022-04-13 07:17:00|607.69|605.29|607.03|604.63|607.69|605.29|607.03|604.63|0
1649834230000|2022-04-13 07:17:10|607.25|604.85|606.81|604.41|607.25|604.85|606.81|604.41|0
1649834240000|2022-04-13 07:17:20|607.25|604.85|607.03|604.63|607.25|604.85|607.03|604.63|0
1649834250000|2022-04-13 07:17:30|606.7|604.3|606.81|604.41|606.81|604.41|606.59|604.19|0
1649834260000|2022-04-13 07:17:40|606.92|604.52|606.92|604.52|606.92|604.52|606.81|604.41|0
1649834270000|2022-04-13 07:17:50|606.81|604.41|607.14|604.74|607.25|604.85|606.81|604.41|0
1649834280000|2022-04-13 07:18:00|607.47|605.07|607.58|605.18|607.58|605.18|607.47|605.07|0
1649834290000|2022-04-13 07:18:10|607.36|604.96|607.69|605.29|607.69|605.29|607.03|604.63|0
1649834300000|2022-04-13 07:18:20|607.8|605.4|607.69|605.29|607.8|605.4|607.69|605.29|0
1649834310000|2022-04-13 07:18:30|607.58|605.18|607.47|605.07|607.58|605.18|607.25|604.85|0
1649834320000|2022-04-13 07:18:40|607.58|605.18|607.25|604.85|607.69|605.29|607.25|604.85|0
1649834330000|2022-04-13 07:18:50|607.03|604.63|607.25|604.85|607.36|604.96|607.03|604.63|0
1649834340000|2022-04-13 07:19:00|607.47|605.07|607.91|605.51|607.91|605.51|607.47|605.07|0
1649834350000|2022-04-13 07:19:10|608.35|605.95|608.46|606.06|608.46|606.06|608.35|605.95|0
1649834360000|2022-04-13 07:19:20|608.57|606.17|608.57|606.17|608.79|606.39|608.35|605.95|0
1649834370000|2022-04-13 07:19:30|608.35|605.95|609.01|606.61|609.01|606.61|608.35|605.95|0
1649834380000|2022-04-13 07:19:40|609.23|606.83|609.45|607.05|609.45|607.05|609.23|606.83|0
1649834390000|2022-04-13 07:19:50|608.35|605.95|609.01|606.61|609.01|606.61|608.35|605.95|0
1649834400000|2022-04-13 07:20:00|609.12|606.72|609.23|606.83|609.45|607.05|609.12|606.72|0
1649834410000|2022-04-13 07:20:10|609.01|606.61|608.35|605.95|609.01|606.61|608.13|605.73|0
1649834420000|2022-04-13 07:20:20|608.13|605.73|608.13|605.73|608.35|605.95|608.13|605.73|0
1649834430000|2022-04-13 07:20:30|608.24|605.84|608.57|606.17|608.57|606.17|608.24|605.84|0
1649834440000|2022-04-13 07:20:40|608.35|605.95|608.24|605.84|608.35|605.95|608.24|605.84|0
1649834450000|2022-04-13 07:20:50|608.13|605.73|607.25|604.85|608.13|605.73|607.25|604.85|0
1649834460000|2022-04-13 07:21:00|606.8|604.4|606.58|604.18|606.8|604.4|606.36|603.96|0
1649834470000|2022-04-13 07:21:10|605.92|603.52|605.92|603.52|605.92|603.52|605.7|603.3|0
1649834480000|2022-04-13 07:21:20|606.04|603.64|606.36|603.96|606.36|603.96|605.92|603.52|0
1649834490000|2022-04-13 07:21:30|606.26|603.86|606.58|604.18|606.58|604.18|606.26|603.86|0
1649834500000|2022-04-13 07:21:40|606.48|604.08|606.14|603.74|606.58|604.18|606.14|603.74|0
1649834510000|2022-04-13 07:21:50|605.92|603.52|605.26|602.86|605.92|603.52|605.26|602.86|0
1649834520000|2022-04-13 07:22:00|605.04|602.64|605.04|602.64|605.04|602.64|605.04|602.64|0
1649834530000|2022-04-13 07:22:10|604.72|602.32|604.28|601.88|604.72|602.32|603.72|601.32|0
1649834540000|2022-04-13 07:22:20|604.16|601.76|603.94|601.54|604.16|601.76|603.94|601.54|0
1649834550000|2022-04-13 07:22:30|604.16|601.76|604.38|601.98|604.38|601.98|604.16|601.76|0
1649834560000|2022-04-13 07:22:40|604.82|602.42|605.04|602.64|605.26|602.86|604.82|602.42|0
1649834570000|2022-04-13 07:22:50|604.6|602.2|605.38|602.98|605.7|603.3|604.6|602.2|0
1649834580000|2022-04-13 07:23:00|605.82|603.42|606.14|603.74|606.36|603.96|605.82|603.42|0
1649834590000|2022-04-13 07:23:10|606.8|604.4|607.02|604.62|607.02|604.62|606.8|604.4|0
1649834600000|2022-04-13 07:23:20|607.24|604.84|606.92|604.52|607.24|604.84|606.92|604.52|0
1649834610000|2022-04-13 07:23:30|606.8|604.4|607.24|604.84|607.24|604.84|606.8|604.4|0
1649834620000|2022-04-13 07:23:40|607.02|604.62|606.8|604.4|607.24|604.84|606.58|604.18|0
1649834630000|2022-04-13 07:23:50|606.58|604.18|607.91|605.51|607.91|605.51|606.58|604.18|0
1649834640000|2022-04-13 07:24:00|608.13|605.73|608.57|606.17|608.57|606.17|607.91|605.51|0
1649834650000|2022-04-13 07:24:10|608.46|606.06|608.57|606.17|608.57|606.17|608.35|605.95|0
1649834660000|2022-04-13 07:24:20|607.47|605.07|606.8|604.4|607.47|605.07|606.8|604.4|0
1649834670000|2022-04-13 07:24:30|607.24|604.84|607.24|604.84|607.47|605.07|607.02|604.62|0
1649834680000|2022-04-13 07:24:40|607.69|605.29|607.58|605.18|607.69|605.29|607.47|605.07|0
1649834690000|2022-04-13 07:24:50|607.36|604.96|607.02|604.62|607.47|605.07|607.02|604.62|0
1649834700000|2022-04-13 07:25:00|606.8|604.4|607.47|605.07|607.47|605.07|606.8|604.4|0
1649834710000|2022-04-13 07:25:10|607.91|605.51|608.24|605.84|608.24|605.84|607.91|605.51|0
1649834720000|2022-04-13 07:25:20|608.13|605.73|608.35|605.95|608.35|605.95|607.91|605.51|0
1649834730000|2022-04-13 07:25:30|607.91|605.51|608.13|605.73|608.13|605.73|607.91|605.51|0
1649834740000|2022-04-13 07:25:40|607.91|605.51|607.91|605.51|607.91|605.51|607.91|605.51|0
1649834750000|2022-04-13 07:25:50|607.46|605.06|607.46|605.06|607.58|605.18|607.46|605.06|0
1649834760000|2022-04-13 07:26:00|607.58|605.18|607.46|605.06|607.58|605.18|607.46|605.06|0
1649834770000|2022-04-13 07:26:10|607.58|605.18|607.69|605.29|607.69|605.29|607.46|605.06|0
1649834780000|2022-04-13 07:26:20|607.58|605.18|608.13|605.73|608.13|605.73|607.58|605.18|0
1649834790000|2022-04-13 07:26:30|608.24|605.84|607.8|605.4|608.24|605.84|607.8|605.4|0
1649834800000|2022-04-13 07:26:40|607.69|605.29|607.91|605.51|607.91|605.51|607.46|605.06|0
1649834810000|2022-04-13 07:26:50|608.02|605.62|608.13|605.73|608.13|605.73|608.02|605.62|0
1649834820000|2022-04-13 07:27:00|607.91|605.51|607.58|605.18|607.91|605.51|607.24|604.84|0
1649834830000|2022-04-13 07:27:10|607.69|605.29|607.69|605.29|607.91|605.51|607.69|605.29|0
1649834840000|2022-04-13 07:27:20|608.13|605.73|607.8|605.4|608.13|605.73|607.8|605.4|0
1649834850000|2022-04-13 07:27:30|607.91|605.51|607.91|605.51|607.91|605.51|607.91|605.51|0
1649834860000|2022-04-13 07:27:40|608.13|605.73|608.13|605.73|608.35|605.95|608.13|605.73|0
1649834870000|2022-04-13 07:27:50|607.91|605.51|607.24|604.84|607.91|605.51|607.24|604.84|0
1649834880000|2022-04-13 07:28:00|607.36|604.96|606.36|603.96|607.36|604.96|606.36|603.96|0
1649834890000|2022-04-13 07:28:10|606.14|603.74|605.26|602.86|606.14|603.74|605.26|602.86|0
1649834900000|2022-04-13 07:28:20|605.38|602.98|605.7|603.3|605.7|603.3|605.38|602.98|0
1649834910000|2022-04-13 07:28:30|605.48|603.08|606.48|604.08|606.48|604.08|605.48|603.08|0
1649834920000|2022-04-13 07:28:40|606.58|604.18|606.58|604.18|606.58|604.18|606.36|603.96|0
1649834930000|2022-04-13 07:28:50|606.48|604.08|606.58|604.18|606.58|604.18|606.48|604.08|0
1649834940000|2022-04-13 07:29:00|606.48|604.08|607.58|605.18|607.58|605.18|606.48|604.08|0
1649834950000|2022-04-13 07:29:10|607.36|604.96|607.46|605.06|607.8|605.4|607.36|604.96|0
1649834960000|2022-04-13 07:29:20|607.24|604.84|606.92|604.52|607.24|604.84|606.92|604.52|0
1649834970000|2022-04-13 07:29:30|606.7|604.3|606.48|604.08|606.7|604.3|606.36|603.96|0
1649834980000|2022-04-13 07:29:40|606.36|603.96|607.14|604.74|607.14|604.74|606.36|603.96|0
1649834990000|2022-04-13 07:29:50|607.24|604.84|607.02|604.62|607.46|605.06|607.02|604.62|0
1649835000000|2022-04-13 07:30:00|606.92|604.52|607.9|605.5|607.9|605.5|606.92|604.52|0
1649835020000|2022-04-13 07:30:20|608.02|605.62|607.9|605.5|608.02|605.62|607.9|605.5|0
1649835030000|2022-04-13 07:30:30|608.13|605.73|607.9|605.5|608.13|605.73|607.9|605.5|0
1649835040000|2022-04-13 07:30:40|608.02|605.62|607.68|605.28|608.02|605.62|607.46|605.06|0
1649835050000|2022-04-13 07:30:50|607.58|605.18|608.13|605.73|608.13|605.73|607.46|605.06|0
1649835060000|2022-04-13 07:31:00|607.9|605.5|608.13|605.73|608.13|605.73|607.68|605.28|0
1649835070000|2022-04-13 07:31:10|608.57|606.17|608.57|606.17|608.57|606.17|608.35|605.95|0
1649835080000|2022-04-13 07:31:20|608.79|606.39|609.45|607.05|609.45|607.05|608.79|606.39|0
1649835090000|2022-04-13 07:31:30|609.67|607.27|609.89|607.49|609.89|607.49|609.67|607.27|0
1649835100000|2022-04-13 07:31:40|610.11|607.71|609.89|607.49|610.11|607.71|609.89|607.49|0
1649835110000|2022-04-13 07:31:50|609.67|607.27|609.78|607.38|609.78|607.38|609.67|607.27|0
1649835120000|2022-04-13 07:32:00|609.89|607.49|609.45|607.05|609.89|607.49|609.23|606.83|0
1649835130000|2022-04-13 07:32:10|609.23|606.83|609.67|607.27|609.67|607.27|609.23|606.83|0
1649835140000|2022-04-13 07:32:20|609.89|607.49|609.89|607.49|609.89|607.49|609.89|607.49|0
1649835150000|2022-04-13 07:32:30|609.67|607.27|609.45|607.05|609.67|607.27|609.45|607.05|0
1649835160000|2022-04-13 07:32:40|609.01|606.61|608.79|606.39|609.23|606.83|608.79|606.39|0
1649835170000|2022-04-13 07:32:50|608.35|605.95|608.46|606.06|608.46|606.06|608.35|605.95|0
1649835180000|2022-04-13 07:33:00|608.35|605.95|607.8|605.4|608.46|606.06|607.8|605.4|0
1649835190000|2022-04-13 07:33:10|607.9|605.5|608.35|605.95|608.35|605.95|607.9|605.5|0
1649835200000|2022-04-13 07:33:20|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1649835210000|2022-04-13 07:33:30|608.57|606.17|608.9|606.5|608.9|606.5|608.57|606.17|0
1649835220000|2022-04-13 07:33:40|608.79|606.39|608.9|606.5|608.9|606.5|608.57|606.17|0
1649835230000|2022-04-13 07:33:50|609.23|606.83|608.57|606.17|609.23|606.83|608.57|606.17|0
1649835240000|2022-04-13 07:34:00|608.9|606.5|609.34|606.94|609.34|606.94|608.9|606.5|0
1649835250000|2022-04-13 07:34:10|609.45|607.05|609.01|606.61|609.45|607.05|609.01|606.61|0
1649835260000|2022-04-13 07:34:20|609.23|606.83|609.45|607.05|609.45|607.05|609.23|606.83|0
1649835270000|2022-04-13 07:34:30|609.34|606.94|609.23|606.83|609.34|606.94|609.01|606.61|0
1649835280000|2022-04-13 07:34:40|609.01|606.61|608.57|606.17|609.23|606.83|608.57|606.17|0
1649835290000|2022-04-13 07:34:50|608.35|605.95|608.79|606.39|608.9|606.5|608.35|605.95|0
1649835300000|2022-04-13 07:35:00|608.57|606.17|608.79|606.39|608.79|606.39|608.35|605.95|0
1649835310000|2022-04-13 07:35:10|608.68|606.28|608.24|605.84|608.68|606.28|608.12|605.72|0
1649835320000|2022-04-13 07:35:20|608.34|605.94|607.68|605.28|608.34|605.94|607.68|605.28|0
1649835330000|2022-04-13 07:35:30|606.36|603.96|606.58|604.18|606.58|604.18|605.92|603.52|0
1649835340000|2022-04-13 07:35:40|605.92|603.52|605.26|602.86|605.92|603.52|605.26|602.86|0
1649835350000|2022-04-13 07:35:50|605.48|603.08|605.7|603.3|605.92|603.52|605.48|603.08|0
1649835360000|2022-04-13 07:36:00|605.59|603.19|605.59|603.19|605.92|603.52|605.59|603.19|0
1649835370000|2022-04-13 07:36:10|605.7|603.3|605.48|603.08|605.7|603.3|605.37|602.97|0
1649835380000|2022-04-13 07:36:20|605.92|603.52|606.48|604.08|606.48|604.08|605.92|603.52|0
1649835390000|2022-04-13 07:36:30|606.8|604.4|607.46|605.06|607.46|605.06|606.8|604.4|0
1649835400000|2022-04-13 07:36:40|607.58|605.18|607.36|604.96|607.58|605.18|607.36|604.96|0
1649835410000|2022-04-13 07:36:50|607.02|604.62|607.46|605.06|607.68|605.28|607.02|604.62|0
1649835420000|2022-04-13 07:37:00|606.58|604.18|606.58|604.18|606.58|604.18|605.81|603.41|0
1649835430000|2022-04-13 07:37:10|606.8|604.4|606.8|604.4|607.02|604.62|606.8|604.4|0
1649835440000|2022-04-13 07:37:20|606.58|604.18|606.36|603.96|606.8|604.4|606.36|603.96|0
1649835450000|2022-04-13 07:37:30|606.58|604.18|606.14|603.74|606.58|604.18|606.14|603.74|0
1649835460000|2022-04-13 07:37:40|605.26|602.86|605.7|603.3|605.7|603.3|605.26|602.86|0
1649835470000|2022-04-13 07:37:50|605.92|603.52|606.14|603.74|606.14|603.74|605.92|603.52|0
1649835480000|2022-04-13 07:38:00|605.7|603.3|606.03|603.63|606.03|603.63|605.7|603.3|0
1649835490000|2022-04-13 07:38:10|606.14|603.74|605.92|603.52|606.36|603.96|605.92|603.52|0
1649835500000|2022-04-13 07:38:20|606.03|603.63|606.25|603.85|606.25|603.85|606.03|603.63|0
1649835510000|2022-04-13 07:38:30|606.14|603.74|606.8|604.4|606.8|604.4|606.14|603.74|0
1649835520000|2022-04-13 07:38:40|606.36|603.96|606.14|603.74|606.36|603.96|606.14|603.74|0
1649835530000|2022-04-13 07:38:50|605.92|603.52|605.92|603.52|605.92|603.52|605.7|603.3|0
1649835540000|2022-04-13 07:39:00|605.7|603.3|605.26|602.86|605.7|603.3|605.26|602.86|0
1649835550000|2022-04-13 07:39:10|605.48|603.08|605.37|602.97|605.7|603.3|605.37|602.97|0
1649835560000|2022-04-13 07:39:20|605.04|602.64|604.93|602.53|605.04|602.64|604.93|602.53|0
1649835570000|2022-04-13 07:39:30|605.04|602.64|605.04|602.64|605.04|602.64|605.04|602.64|0
1649835580000|2022-04-13 07:39:40|604.93|602.53|605.26|602.86|605.26|602.86|604.93|602.53|0
1649835590000|2022-04-13 07:39:50|605.04|602.64|605.81|603.41|605.81|603.41|605.04|602.64|0
1649835600000|2022-04-13 07:40:00|605.7|603.3|605.92|603.52|606.03|603.63|605.7|603.3|0
1649835610000|2022-04-13 07:40:10|606.14|603.74|606.14|603.74|606.14|603.74|606.14|603.74|0
1649835620000|2022-04-13 07:40:20|605.48|603.08|605.26|602.86|605.59|603.19|605.26|602.86|0
1649835630000|2022-04-13 07:40:30|605.37|602.97|605.04|602.64|605.37|602.97|605.04|602.64|0
1649835640000|2022-04-13 07:40:40|605.15|602.75|605.26|602.86|605.26|602.86|605.15|602.75|0
1649835650000|2022-04-13 07:40:50|606.19|603.79|606.07|603.67|606.19|603.79|605.85|603.45|0
1649835660000|2022-04-13 07:41:00|604.34|601.94|604.56|602.16|604.56|602.16|604.34|601.94|0
1649835670000|2022-04-13 07:41:10|604.68|602.28|604.12|601.72|604.68|602.28|604.12|601.72|0
1649835680000|2022-04-13 07:41:20|603.9|601.5|603.24|600.84|604.12|601.72|603.24|600.84|0
1649835690000|2022-04-13 07:41:30|603.68|601.28|602.69|600.29|603.68|601.28|602.69|600.29|0
1649835700000|2022-04-13 07:41:40|602.91|600.51|603.02|600.62|603.02|600.62|602.8|600.4|0
1649835710000|2022-04-13 07:41:50|603.68|601.28|603.24|600.84|603.68|601.28|603.24|600.84|0
1649835720000|2022-04-13 07:42:00|603.02|600.62|603.24|600.84|603.24|600.84|603.02|600.62|0
1649835730000|2022-04-13 07:42:10|603.46|601.06|604.12|601.72|604.12|601.72|603.35|600.95|0
1649835740000|2022-04-13 07:42:20|604.02|601.62|603.68|601.28|604.02|601.62|603.68|601.28|0
1649835750000|2022-04-13 07:42:30|603.9|601.5|603.58|601.18|603.9|601.5|603.46|601.06|0
1649835760000|2022-04-13 07:42:40|603.46|601.06|603.68|601.28|603.68|601.28|603.46|601.06|0
1649835770000|2022-04-13 07:42:50|603.24|600.84|603.46|601.06|603.46|601.06|603.02|600.62|0
1649835780000|2022-04-13 07:43:00|603.68|601.28|603.24|600.84|603.68|601.28|603.24|600.84|0
1649835790000|2022-04-13 07:43:10|603.46|601.06|603.24|600.84|603.46|601.06|603.24|600.84|0
1649835800000|2022-04-13 07:43:20|603.35|600.95|603.46|601.06|603.46|601.06|603.24|600.84|0
1649835810000|2022-04-13 07:43:30|603.68|601.28|603.68|601.28|603.68|601.28|603.68|601.28|0
1649835820000|2022-04-13 07:43:40|603.46|601.06|603.02|600.62|603.46|601.06|603.02|600.62|0
1649835830000|2022-04-13 07:43:50|603.24|600.84|603.24|600.84|603.46|601.06|603.24|600.84|0
1649835840000|2022-04-13 07:44:00|603.02|600.62|603.13|600.73|603.13|600.73|603.02|600.62|0
1649835850000|2022-04-13 07:44:10|603.24|600.84|603.46|601.06|603.46|601.06|603.24|600.84|0
1649835880000|2022-04-13 07:44:40|603.24|600.84|602.8|600.4|603.24|600.84|602.8|600.4|0
1649835890000|2022-04-13 07:44:50|602.91|600.51|602.91|600.51|603.02|600.62|602.91|600.51|0
1649835900000|2022-04-13 07:45:00|602.8|600.4|603.02|600.62|603.02|600.62|602.8|600.4|0
1649835910000|2022-04-13 07:45:10|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1649835920000|2022-04-13 07:45:20|602.58|600.18|602.91|600.51|602.91|600.51|602.36|599.96|0
1649835930000|2022-04-13 07:45:30|603.13|600.73|603.46|601.06|603.68|601.28|603.13|600.73|0
1649835940000|2022-04-13 07:45:40|603.24|600.84|603.46|601.06|603.46|601.06|603.13|600.73|0
1649835950000|2022-04-13 07:45:50|603.35|600.95|603.68|601.28|603.68|601.28|603.35|600.95|0
1649835960000|2022-04-13 07:46:00|603.46|601.06|603.46|601.06|603.57|601.17|603.46|601.06|0
1649835970000|2022-04-13 07:46:10|603.35|600.95|603.24|600.84|603.35|600.95|603.24|600.84|0
1649835980000|2022-04-13 07:46:20|603.46|601.06|603.46|601.06|603.57|601.17|603.46|601.06|0
1649835990000|2022-04-13 07:46:30|603.24|600.84|603.35|600.95|603.46|601.06|603.24|600.84|0
1649836000000|2022-04-13 07:46:40|603.46|601.06|603.57|601.17|603.57|601.17|603.46|601.06|0
1649836010000|2022-04-13 07:46:50|603.46|601.06|602.8|600.4|603.46|601.06|602.58|600.18|0
1649836020000|2022-04-13 07:47:00|603.02|600.62|602.58|600.18|603.02|600.62|602.58|600.18|0
1649836030000|2022-04-13 07:47:10|602.36|599.96|602.14|599.74|602.58|600.18|602.14|599.74|0
1649836040000|2022-04-13 07:47:20|602.69|600.29|602.8|600.4|603.24|600.84|602.69|600.29|0
1649836050000|2022-04-13 07:47:30|602.91|600.51|602.8|600.4|602.91|600.51|602.8|600.4|0
1649836060000|2022-04-13 07:47:40|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1649836070000|2022-04-13 07:47:50|602.8|600.4|602.36|599.96|602.8|600.4|602.36|599.96|0
1649836080000|2022-04-13 07:48:00|602.14|599.74|602.36|599.96|602.36|599.96|602.14|599.74|0
1649836090000|2022-04-13 07:48:10|602.47|600.07|602.47|600.07|602.47|600.07|602.47|600.07|0
1649836100000|2022-04-13 07:48:20|602.36|599.96|602.58|600.18|602.58|600.18|602.36|599.96|0
1649836110000|2022-04-13 07:48:30|602.36|599.96|602.8|600.4|602.8|600.4|602.36|599.96|0
1649836120000|2022-04-13 07:48:40|602.47|600.07|602.58|600.18|602.58|600.18|602.47|600.07|0
1649836130000|2022-04-13 07:48:50|602.47|600.07|602.36|599.96|602.58|600.18|602.36|599.96|0
1649836140000|2022-04-13 07:49:00|602.47|600.07|601.91|599.51|602.47|600.07|601.91|599.51|0
1649836150000|2022-04-13 07:49:10|601.81|599.41|601.81|599.41|601.81|599.41|601.69|599.29|0
1649836160000|2022-04-13 07:49:20|601.91|599.51|602.14|599.74|602.14|599.74|601.69|599.29|0
1649836170000|2022-04-13 07:49:30|602.36|599.96|602.58|600.18|602.58|600.18|602.14|599.74|0
1649836180000|2022-04-13 07:49:40|602.36|599.96|602.25|599.85|602.47|600.07|602.25|599.85|0
1649836190000|2022-04-13 07:49:50|602.14|599.74|602.36|599.96|602.36|599.96|602.03|599.63|0
1649836200000|2022-04-13 07:50:00|602.25|599.85|602.25|599.85|602.36|599.96|602.25|599.85|0
1649836210000|2022-04-13 07:50:10|602.36|599.96|602.36|599.96|602.36|599.96|601.91|599.51|0
1649836220000|2022-04-13 07:50:20|602.14|599.74|602.47|600.07|602.47|600.07|602.03|599.63|0
1649836230000|2022-04-13 07:50:30|602.58|600.18|602.58|600.18|602.8|600.4|602.58|600.18|0
1649836240000|2022-04-13 07:50:40|602.69|600.29|602.25|599.85|602.69|600.29|602.14|599.74|0
1649836250000|2022-04-13 07:50:50|602.14|599.74|602.8|600.4|602.8|600.4|602.14|599.74|0
1649836260000|2022-04-13 07:51:00|603.02|600.62|603.46|601.06|603.46|601.06|603.02|600.62|0
1649836270000|2022-04-13 07:51:10|603.13|600.73|603.35|600.95|603.46|601.06|603.13|600.73|0
1649836280000|2022-04-13 07:51:20|603.24|600.84|602.8|600.4|603.24|600.84|602.8|600.4|0
1649836290000|2022-04-13 07:51:30|602.58|600.18|603.02|600.62|603.02|600.62|602.58|600.18|0
1649836300000|2022-04-13 07:51:40|603.24|600.84|603.24|600.84|603.24|600.84|603.24|600.84|0
1649836310000|2022-04-13 07:51:50|603.46|601.06|603.46|601.06|603.46|601.06|603.46|601.06|0
1649836320000|2022-04-13 07:52:00|603.13|600.73|603.46|601.06|603.46|601.06|603.13|600.73|0
1649836330000|2022-04-13 07:52:10|603.35|600.95|603.35|600.95|603.35|600.95|603.35|600.95|0
1649836340000|2022-04-13 07:52:20|603.46|601.06|603.79|601.39|603.79|601.39|603.46|601.06|0
1649836350000|2022-04-13 07:52:30|603.9|601.5|604.01|601.61|604.01|601.61|603.9|601.5|0
1649836360000|2022-04-13 07:52:40|604.34|601.94|604.78|602.38|604.78|602.38|604.34|601.94|0
1649836370000|2022-04-13 07:52:50|604.9|602.5|605|602.6|605|602.6|604.78|602.38|0
1649836380000|2022-04-13 07:53:00|604.78|602.38|605|602.6|605.22|602.82|604.78|602.38|0
1649836390000|2022-04-13 07:53:10|604.78|602.38|604.34|601.94|604.78|602.38|604.34|601.94|0
1649836400000|2022-04-13 07:53:20|604.46|602.06|604.56|602.16|604.56|602.16|604.34|601.94|0
1649836410000|2022-04-13 07:53:30|604.34|601.94|604.12|601.72|604.34|601.94|604.12|601.72|0
1649836420000|2022-04-13 07:53:40|604.24|601.84|604.12|601.72|604.34|601.94|604.12|601.72|0
1649836430000|2022-04-13 07:53:50|604.46|602.06|604.34|601.94|604.46|602.06|604.34|601.94|0
1649836440000|2022-04-13 07:54:00|603.9|601.5|603.9|601.5|603.9|601.5|603.68|601.28|0
1649836450000|2022-04-13 07:54:10|603.68|601.28|603.9|601.5|603.9|601.5|603.68|601.28|0
1649836460000|2022-04-13 07:54:20|603.68|601.28|603.46|601.06|603.68|601.28|603.46|601.06|0
1649836470000|2022-04-13 07:54:30|603.68|601.28|604.12|601.72|604.12|601.72|603.68|601.28|0
1649836480000|2022-04-13 07:54:40|603.68|601.28|604.12|601.72|604.12|601.72|603.68|601.28|0
1649836490000|2022-04-13 07:54:50|604.01|601.61|604.12|601.72|604.12|601.72|604.01|601.61|0
1649836500000|2022-04-13 07:55:00|604.34|601.94|604.12|601.72|604.34|601.94|604.12|601.72|0
1649836510000|2022-04-13 07:55:10|603.9|601.5|603.9|601.5|603.9|601.5|603.9|601.5|0
1649836520000|2022-04-13 07:55:20|603.68|601.28|603.68|601.28|603.68|601.28|603.68|601.28|0
1649836530000|2022-04-13 07:55:30|603.46|601.06|603.79|601.39|604.01|601.61|603.46|601.06|0
1649836540000|2022-04-13 07:55:40|604.34|601.94|603.68|601.28|604.34|601.94|603.46|601.06|0
1649836550000|2022-04-13 07:55:50|603.9|601.5|603.68|601.28|603.9|601.5|603.68|601.28|0
1649836560000|2022-04-13 07:56:00|603.9|601.5|603.79|601.39|603.9|601.5|603.68|601.28|0
1649836570000|2022-04-13 07:56:10|603.9|601.5|603.68|601.28|603.9|601.5|603.46|601.06|0
1649836580000|2022-04-13 07:56:20|603.24|600.84|603.24|600.84|603.35|600.95|603.24|600.84|0
1649836590000|2022-04-13 07:56:30|603.35|600.95|603.35|600.95|603.46|601.06|603.35|600.95|0
1649836600000|2022-04-13 07:56:40|603.57|601.17|603.9|601.5|603.9|601.5|603.57|601.17|0
1649836610000|2022-04-13 07:56:50|603.68|601.28|603.68|601.28|603.68|601.28|603.68|601.28|0
1649836620000|2022-04-13 07:57:00|603.46|601.06|603.57|601.17|603.57|601.17|603.46|601.06|0
1649836630000|2022-04-13 07:57:10|603.68|601.28|604.56|602.16|604.56|602.16|603.68|601.28|0
1649836640000|2022-04-13 07:57:20|604.68|602.28|604.78|602.38|604.9|602.5|604.68|602.28|0
1649836650000|2022-04-13 07:57:30|604.68|602.28|604.56|602.16|604.68|602.28|604.56|602.16|0
1649836660000|2022-04-13 07:57:40|604.68|602.28|605|602.6|605|602.6|604.56|602.16|0
1649836670000|2022-04-13 07:57:50|605.89|603.49|605.67|603.27|605.89|603.49|605.56|603.16|0
1649836680000|2022-04-13 07:58:00|605.56|603.16|605.67|603.27|605.89|603.49|605.56|603.16|0
1649836690000|2022-04-13 07:58:10|605.56|603.16|605.78|603.38|605.89|603.49|605.56|603.16|0
1649836700000|2022-04-13 07:58:20|605.67|603.27|605.34|602.94|605.67|603.27|605.34|602.94|0
1649836710000|2022-04-13 07:58:30|605.89|603.49|606.11|603.71|606.11|603.71|605.67|603.27|0
1649836720000|2022-04-13 07:58:40|606.22|603.82|605.89|603.49|606.22|603.82|605.67|603.27|0
1649836730000|2022-04-13 07:58:50|605.67|603.27|605.89|603.49|605.89|603.49|605.67|603.27|0
1649836740000|2022-04-13 07:59:00|606|603.6|605.89|603.49|606|603.6|605.89|603.49|0
1649836750000|2022-04-13 07:59:10|606.11|603.71|606.33|603.93|606.33|603.93|606.11|603.71|0
1649836760000|2022-04-13 07:59:20|606.22|603.82|605.22|602.82|606.22|603.82|605.22|602.82|0
1649836770000|2022-04-13 07:59:30|605.44|603.04|605.44|603.04|605.44|603.04|605.44|603.04|0
1649836780000|2022-04-13 07:59:40|605.34|602.94|605.34|602.94|605.34|602.94|605.34|602.94|0
1649836790000|2022-04-13 07:59:50|605|602.6|605.22|602.82|605.34|602.94|605|602.6|0
1649836800000|2022-04-13 08:00:00|605.44|603.04|605.22|602.82|605.44|603.04|605.22|602.82|0
1649836810000|2022-04-13 08:00:10|605.44|603.04|605.67|603.27|605.67|603.27|605.44|603.04|0
1649836820000|2022-04-13 08:00:20|605.78|603.38|606.11|603.71|606.11|603.71|605.78|603.38|0
1649836830000|2022-04-13 08:00:30|606|603.6|606|603.6|606|603.6|606|603.6|0
1649836840000|2022-04-13 08:00:40|605.89|603.49|605.67|603.27|606|603.6|605.67|603.27|0
1649836850000|2022-04-13 08:00:50|605.56|603.16|605|602.6|605.67|603.27|605|602.6|0
1649836860000|2022-04-13 08:01:00|604.56|602.16|604.45|602.05|604.56|602.16|604.45|602.05|0
1649836870000|2022-04-13 08:01:10|604.12|601.72|604.34|601.94|604.34|601.94|604.12|601.72|0
1649836880000|2022-04-13 08:01:20|604.12|601.72|604.12|601.72|604.12|601.72|604.12|601.72|0
1649836890000|2022-04-13 08:01:30|603.9|601.5|603.68|601.28|603.9|601.5|603.46|601.06|0
1649836900000|2022-04-13 08:01:40|603.46|601.06|603.57|601.17|603.57|601.17|603.46|601.06|0
1649836910000|2022-04-13 08:01:50|603.46|601.06|603.24|600.84|603.46|601.06|603.24|600.84|0
1649836920000|2022-04-13 08:02:00|602.79|600.39|602.57|600.17|602.79|600.39|602.57|600.17|0
1649836930000|2022-04-13 08:02:10|602.25|599.85|601.69|599.29|602.25|599.85|601.69|599.29|0
1649836940000|2022-04-13 08:02:20|602.35|599.95|601.91|599.51|602.35|599.95|601.91|599.51|0
1649836950000|2022-04-13 08:02:30|601.81|599.41|601.81|599.41|601.91|599.51|601.81|599.41|0
1649836960000|2022-04-13 08:02:40|601.69|599.29|601.69|599.29|601.69|599.29|601.47|599.07|0
1649836970000|2022-04-13 08:02:50|601.47|599.07|601.47|599.07|601.47|599.07|601.25|598.85|0
1649836980000|2022-04-13 08:03:00|601.25|598.85|600.26|597.86|601.25|598.85|600.26|597.86|0
1649836990000|2022-04-13 08:03:10|600.48|598.08|600.37|597.97|600.81|598.41|600.37|597.97|0
1649837000000|2022-04-13 08:03:20|600.59|598.19|600.37|597.97|600.59|598.19|600.37|597.97|0
1649837010000|2022-04-13 08:03:30|600.26|597.86|600.37|597.97|600.37|597.97|600.15|597.75|0
1649837020000|2022-04-13 08:03:40|600.26|597.86|600.48|598.08|600.48|598.08|600.26|597.86|0
1649837030000|2022-04-13 08:03:50|600.37|597.97|600.81|598.41|600.81|598.41|600.37|597.97|0
1649837040000|2022-04-13 08:04:00|601.25|598.85|601.47|599.07|601.47|599.07|601.25|598.85|0
1649837050000|2022-04-13 08:04:10|601.37|598.97|601.25|598.85|601.37|598.97|601.25|598.85|0
1649837060000|2022-04-13 08:04:20|601.03|598.63|601.47|599.07|601.47|599.07|601.03|598.63|0
1649837070000|2022-04-13 08:04:30|601.25|598.85|601.91|599.51|601.91|599.51|601.25|598.85|0
1649837080000|2022-04-13 08:04:40|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1649837090000|2022-04-13 08:04:50|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1649837100000|2022-04-13 08:05:00|602.03|599.63|601.59|599.19|602.03|599.63|601.59|599.19|0
1649837110000|2022-04-13 08:05:10|601.69|599.29|601.03|598.63|601.69|599.29|601.03|598.63|0
1649837120000|2022-04-13 08:05:20|600.81|598.41|601.25|598.85|601.25|598.85|600.81|598.41|0
1649837130000|2022-04-13 08:05:30|601.14|598.74|600.15|597.75|601.14|598.74|600.15|597.75|0
1649837140000|2022-04-13 08:05:40|599.71|597.31|599.05|596.65|599.71|597.31|599.05|596.65|0
1649837150000|2022-04-13 08:05:50|599.27|596.87|598.83|596.43|599.27|596.87|598.83|596.43|0
1649837160000|2022-04-13 08:06:00|599.27|596.87|599.05|596.65|599.49|597.09|599.05|596.65|0
1649837170000|2022-04-13 08:06:10|599.27|596.87|599.05|596.65|599.27|596.87|598.83|596.43|0
1649837180000|2022-04-13 08:06:20|599.27|596.87|599.27|596.87|599.27|596.87|599.27|596.87|0
1649837200000|2022-04-13 08:06:40|599.38|596.98|599.05|596.65|599.38|596.98|599.05|596.65|0
1649837210000|2022-04-13 08:06:50|599.27|596.87|599.38|596.98|599.38|596.98|599.27|596.87|0
1649837220000|2022-04-13 08:07:00|599.49|597.09|599.93|597.53|600.37|597.97|599.49|597.09|0
1649837230000|2022-04-13 08:07:10|599.38|596.98|599.27|596.87|599.49|597.09|599.27|596.87|0
1649837240000|2022-04-13 08:07:20|599.38|596.98|599.6|597.2|599.6|597.2|599.38|596.98|0
1649837250000|2022-04-13 08:07:30|599.71|597.31|599.6|597.2|599.93|597.53|599.49|597.09|0
1649837260000|2022-04-13 08:07:40|599.49|597.09|599.38|596.98|599.49|597.09|599.38|596.98|0
1649837270000|2022-04-13 08:07:50|599.49|597.09|599.27|596.87|599.49|597.09|599.05|596.65|0
1649837280000|2022-04-13 08:08:00|598.61|596.21|599.27|596.87|599.27|596.87|598.61|596.21|0
1649837290000|2022-04-13 08:08:10|599.38|596.98|599.38|596.98|599.38|596.98|599.38|596.98|0
1649837300000|2022-04-13 08:08:20|599.49|597.09|599.38|596.98|599.49|597.09|599.38|596.98|0
1649837310000|2022-04-13 08:08:30|599.49|597.09|599.27|596.87|599.49|597.09|599.27|596.87|0
1649837320000|2022-04-13 08:08:40|598.94|596.54|599.05|596.65|599.05|596.65|598.83|596.43|0
1649837330000|2022-04-13 08:08:50|598.83|596.43|598.83|596.43|599.05|596.65|598.83|596.43|0
1649837340000|2022-04-13 08:09:00|598.94|596.54|599.05|596.65|599.05|596.65|598.94|596.54|0
1649837350000|2022-04-13 08:09:10|599.27|596.87|599.49|597.09|599.49|597.09|599.27|596.87|0
1649837360000|2022-04-13 08:09:20|599.27|596.87|599.27|596.87|599.49|597.09|599.27|596.87|0
1649837370000|2022-04-13 08:09:30|599.49|597.09|599.93|597.53|599.93|597.53|599.49|597.09|0
1649837380000|2022-04-13 08:09:40|599.71|597.31|599.71|597.31|599.93|597.53|599.71|597.31|0
1649837390000|2022-04-13 08:09:50|599.82|597.42|599.82|597.42|599.93|597.53|599.82|597.42|0
1649837400000|2022-04-13 08:10:00|600.15|597.75|600.04|597.64|600.15|597.75|599.93|597.53|0
1649837410000|2022-04-13 08:10:10|600.15|597.75|600.59|598.19|600.59|598.19|599.93|597.53|0
1649837420000|2022-04-13 08:10:20|600.37|597.97|601.03|598.63|601.03|598.63|600.37|597.97|0
1649837430000|2022-04-13 08:10:30|601.14|598.74|601.14|598.74|601.47|599.07|601.14|598.74|0
1649837440000|2022-04-13 08:10:40|601.36|598.96|600.59|598.19|601.36|598.96|600.59|598.19|0
1649837450000|2022-04-13 08:10:50|600.7|598.3|600.37|597.97|600.7|598.3|600.37|597.97|0
1649837460000|2022-04-13 08:11:00|600.15|597.75|600.81|598.41|600.81|598.41|600.15|597.75|0
1649837470000|2022-04-13 08:11:10|601.03|598.63|600.81|598.41|601.03|598.63|600.81|598.41|0
1649837480000|2022-04-13 08:11:20|600.7|598.3|600.92|598.52|600.92|598.52|600.7|598.3|0
1649837490000|2022-04-13 08:11:30|601.03|598.63|600.59|598.19|601.03|598.63|600.59|598.19|0
1649837500000|2022-04-13 08:11:40|600.7|598.3|600.37|597.97|600.7|598.3|600.37|597.97|0
1649837510000|2022-04-13 08:11:50|600.59|598.19|600.81|598.41|600.81|598.41|600.59|598.19|0
1649837520000|2022-04-13 08:12:00|600.7|598.3|600.37|597.97|600.7|598.3|600.37|597.97|0
1649837530000|2022-04-13 08:12:10|600.48|598.08|600.81|598.41|600.81|598.41|600.48|598.08|0
1649837540000|2022-04-13 08:12:20|600.59|598.19|601.25|598.85|601.25|598.85|600.59|598.19|0
1649837550000|2022-04-13 08:12:30|601.47|599.07|601.25|598.85|601.47|599.07|601.25|598.85|0
1649837560000|2022-04-13 08:12:40|601.36|598.96|601.25|598.85|601.36|598.96|601.25|598.85|0
1649837570000|2022-04-13 08:12:50|601.36|598.96|601.47|599.07|601.47|599.07|601.36|598.96|0
1649837580000|2022-04-13 08:13:00|601.25|598.85|601.69|599.29|601.69|599.29|601.25|598.85|0
1649837590000|2022-04-13 08:13:10|601.58|599.18|601.58|599.18|601.69|599.29|601.58|599.18|0
1649837600000|2022-04-13 08:13:20|601.69|599.29|602.35|599.95|602.57|600.17|601.69|599.29|0
1649837610000|2022-04-13 08:13:30|602.57|600.17|601.69|599.29|602.57|600.17|601.69|599.29|0
1649837620000|2022-04-13 08:13:40|601.8|599.4|601.8|599.4|601.8|599.4|601.8|599.4|0
1649837630000|2022-04-13 08:13:50|601.91|599.51|601.91|599.51|602.13|599.73|601.91|599.51|0
1649837640000|2022-04-13 08:14:00|601.58|599.18|601.47|599.07|601.58|599.18|601.47|599.07|0
1649837650000|2022-04-13 08:14:10|601.91|599.51|602.13|599.73|602.13|599.73|601.91|599.51|0
1649837660000|2022-04-13 08:14:20|602.35|599.95|602.25|599.85|602.35|599.95|602.25|599.85|0
1649837670000|2022-04-13 08:14:30|602.35|599.95|602.35|599.95|602.57|600.17|602.35|599.95|0
1649837690000|2022-04-13 08:14:50|602.25|599.85|602.25|599.85|602.25|599.85|602.25|599.85|0
1649837700000|2022-04-13 08:15:00|602.35|599.95|601.03|598.63|602.35|599.95|601.03|598.63|0
1649837710000|2022-04-13 08:15:10|601.14|598.74|601.25|598.85|601.25|598.85|601.14|598.74|0
1649837720000|2022-04-13 08:15:20|601.36|598.96|601.25|598.85|601.36|598.96|601.25|598.85|0
1649837730000|2022-04-13 08:15:30|601.14|598.74|601.03|598.63|601.14|598.74|601.03|598.63|0
1649837740000|2022-04-13 08:15:40|601.14|598.74|601.14|598.74|601.14|598.74|601.14|598.74|0
1649837750000|2022-04-13 08:15:50|601.25|598.85|601.14|598.74|601.25|598.85|601.14|598.74|0
1649837760000|2022-04-13 08:16:00|601.25|598.85|600.48|598.08|601.25|598.85|600.48|598.08|0
1649837770000|2022-04-13 08:16:10|600.59|598.19|601.25|598.85|601.25|598.85|600.37|597.97|0
1649837780000|2022-04-13 08:16:20|601.47|599.07|601.8|599.4|601.8|599.4|601.47|599.07|0
1649837790000|2022-04-13 08:16:30|601.91|599.51|601.69|599.29|601.91|599.51|601.47|599.07|0
1649837800000|2022-04-13 08:16:40|601.58|599.18|601.25|598.85|601.69|599.29|601.25|598.85|0
1649837810000|2022-04-13 08:16:50|601.36|598.96|601.25|598.85|601.36|598.96|601.25|598.85|0
1649837820000|2022-04-13 08:17:00|600.81|598.41|601.25|598.85|601.25|598.85|600.81|598.41|0
1649837830000|2022-04-13 08:17:10|601.03|598.63|600.92|598.52|601.03|598.63|600.81|598.41|0
1649837840000|2022-04-13 08:17:20|601.03|598.63|600.81|598.41|601.03|598.63|600.81|598.41|0
1649837850000|2022-04-13 08:17:30|601.25|598.85|601.58|599.18|601.58|599.18|601.25|598.85|0
1649837860000|2022-04-13 08:17:40|601.47|599.07|601.47|599.07|601.58|599.18|601.47|599.07|0
1649837880000|2022-04-13 08:18:00|601.58|599.18|601.91|599.51|601.91|599.51|601.58|599.18|0
1649837890000|2022-04-13 08:18:10|601.69|599.29|601.58|599.18|601.69|599.29|601.58|599.18|0
1649837900000|2022-04-13 08:18:20|601.69|599.29|601.69|599.29|601.8|599.4|601.69|599.29|0
1649837910000|2022-04-13 08:18:30|601.58|599.18|601.58|599.18|601.69|599.29|601.47|599.07|0
1649837920000|2022-04-13 08:18:40|601.69|599.29|601.69|599.29|601.8|599.4|601.58|599.18|0
1649837930000|2022-04-13 08:18:50|601.58|599.18|601.47|599.07|601.58|599.18|601.47|599.07|0
1649837940000|2022-04-13 08:19:00|601.25|598.85|601.25|598.85|601.25|598.85|601.25|598.85|0
1649837950000|2022-04-13 08:19:10|601.47|599.07|601.91|599.51|601.91|599.51|601.47|599.07|0
1649837960000|2022-04-13 08:19:20|602.35|599.95|602.57|600.17|602.57|600.17|602.24|599.84|0
1649837970000|2022-04-13 08:19:30|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1649837980000|2022-04-13 08:19:40|602.13|599.73|602.35|599.95|602.35|599.95|602.13|599.73|0
1649837990000|2022-04-13 08:19:50|602.57|600.17|602.57|600.17|602.57|600.17|602.57|600.17|0
1649838000000|2022-04-13 08:20:00|602.69|600.29|602.57|600.17|602.69|600.29|602.57|600.17|0
1649838010000|2022-04-13 08:20:10|602.79|600.39|602.69|600.29|602.79|600.39|602.69|600.29|0
1649838020000|2022-04-13 08:20:20|602.79|600.39|602.69|600.29|602.79|600.39|602.69|600.29|0
1649838030000|2022-04-13 08:20:30|602.79|600.39|602.91|600.51|603.01|600.61|602.79|600.39|0
1649838040000|2022-04-13 08:20:40|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1649838050000|2022-04-13 08:20:50|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1649838060000|2022-04-13 08:21:00|603.13|600.73|603.23|600.83|603.23|600.83|603.13|600.73|0
1649838070000|2022-04-13 08:21:10|603.35|600.95|603.67|601.27|603.67|601.27|603.35|600.95|0
1649838080000|2022-04-13 08:21:20|603.45|601.05|603.45|601.05|603.45|601.05|603.45|601.05|0
1649838090000|2022-04-13 08:21:30|603.23|600.83|603.23|600.83|603.23|600.83|603.23|600.83|0
1649838100000|2022-04-13 08:21:40|603.13|600.73|603.01|600.61|603.23|600.83|603.01|600.61|0
1649838110000|2022-04-13 08:21:50|602.91|600.51|603.01|600.61|603.01|600.61|602.91|600.51|0
1649838120000|2022-04-13 08:22:00|602.79|600.39|603.13|600.73|603.13|600.73|602.79|600.39|0
1649838130000|2022-04-13 08:22:10|603.45|601.05|603.01|600.61|603.45|601.05|603.01|600.61|0
1649838140000|2022-04-13 08:22:20|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1649838160000|2022-04-13 08:22:40|602.57|600.17|602.57|600.17|602.79|600.39|602.57|600.17|0
1649838170000|2022-04-13 08:22:50|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1649838180000|2022-04-13 08:23:00|602.57|600.17|602.24|599.84|602.57|600.17|602.24|599.84|0
1649838190000|2022-04-13 08:23:10|602.13|599.73|602.13|599.73|602.13|599.73|602.13|599.73|0
1649838200000|2022-04-13 08:23:20|602.35|599.95|602.24|599.84|602.35|599.95|602.24|599.84|0
1649838210000|2022-04-13 08:23:30|602.13|599.73|602.13|599.73|602.13|599.73|602.13|599.73|0
1649838220000|2022-04-13 08:23:40|602.02|599.62|602.13|599.73|602.13|599.73|602.02|599.62|0
1649838230000|2022-04-13 08:23:50|601.91|599.51|602.13|599.73|602.13|599.73|601.91|599.51|0
1649838240000|2022-04-13 08:24:00|602.24|599.84|602.35|599.95|602.35|599.95|602.24|599.84|0
1649838250000|2022-04-13 08:24:10|602.57|600.17|602.35|599.95|602.57|600.17|602.35|599.95|0
1649838270000|2022-04-13 08:24:30|602.13|599.73|602.13|599.73|602.13|599.73|602.13|599.73|0
1649838280000|2022-04-13 08:24:40|602.24|599.84|602.35|599.95|602.35|599.95|602.24|599.84|0
1649838290000|2022-04-13 08:24:50|602.13|599.73|602.24|599.84|602.24|599.84|602.13|599.73|0
1649838300000|2022-04-13 08:25:00|602.13|599.73|602.57|600.17|602.57|600.17|602.13|599.73|0
1649838310000|2022-04-13 08:25:10|602.79|600.39|602.57|600.17|602.79|600.39|602.57|600.17|0
1649838320000|2022-04-13 08:25:20|602.79|600.39|602.68|600.28|602.79|600.39|602.68|600.28|0
1649838330000|2022-04-13 08:25:30|602.79|600.39|602.79|600.39|603.01|600.61|602.79|600.39|0
1649838340000|2022-04-13 08:25:40|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1649838350000|2022-04-13 08:25:50|603.23|600.83|603.23|600.83|603.23|600.83|603.23|600.83|0
1649838360000|2022-04-13 08:26:00|603.45|601.05|603.67|601.27|603.67|601.27|603.45|601.05|0
1649838370000|2022-04-13 08:26:10|603.89|601.49|604.11|601.71|604.11|601.71|603.89|601.49|0
1649838380000|2022-04-13 08:26:20|604.56|602.16|605|602.6|605|602.6|604.56|602.16|0
1649838390000|2022-04-13 08:26:30|604.56|602.16|605|602.6|605|602.6|604.45|602.05|0
1649838400000|2022-04-13 08:26:40|605.22|602.82|605|602.6|605.22|602.82|605|602.6|0
1649838410000|2022-04-13 08:26:50|604.89|602.49|604.56|602.16|604.89|602.49|604.56|602.16|0
1649838420000|2022-04-13 08:27:00|604.11|601.71|604.11|601.71|604.33|601.93|604.11|601.71|0
1649838430000|2022-04-13 08:27:10|604.33|601.93|604.23|601.83|604.45|602.05|604.23|601.83|0
1649838440000|2022-04-13 08:27:20|604.11|601.71|604.33|601.93|604.56|602.16|604.11|601.71|0
1649838450000|2022-04-13 08:27:30|604.45|602.05|604.33|601.93|604.45|602.05|604.33|601.93|0
1649838460000|2022-04-13 08:27:40|604.23|601.83|604.56|602.16|604.56|602.16|604.23|601.83|0
1649838470000|2022-04-13 08:27:50|604.33|601.93|604.56|602.16|604.56|602.16|604.33|601.93|0
1649838480000|2022-04-13 08:28:00|604.78|602.38|604.56|602.16|604.78|602.38|604.56|602.16|0
1649838490000|2022-04-13 08:28:10|604.78|602.38|604.33|601.93|604.78|602.38|604.33|601.93|0
1649838500000|2022-04-13 08:28:20|604.56|602.16|604.11|601.71|604.56|602.16|604.11|601.71|0
1649838510000|2022-04-13 08:28:30|604.33|601.93|604.01|601.61|604.56|602.16|604.01|601.61|0
1649838520000|2022-04-13 08:28:40|603.89|601.49|604.11|601.71|604.11|601.71|603.89|601.49|0
1649838530000|2022-04-13 08:28:50|603.89|601.49|603.45|601.05|603.89|601.49|603.45|601.05|0
1649838540000|2022-04-13 08:29:00|603.57|601.17|603.23|600.83|603.67|601.27|603.23|600.83|0
1649838550000|2022-04-13 08:29:10|603.35|600.95|603.45|601.05|603.45|601.05|603.35|600.95|0
1649838560000|2022-04-13 08:29:20|603.67|601.27|603.57|601.17|603.67|601.27|603.45|601.05|0
1649838570000|2022-04-13 08:29:30|603.23|600.83|603.45|601.05|603.45|601.05|603.23|600.83|0
1649838580000|2022-04-13 08:29:40|604.01|601.61|604.01|601.61|604.11|601.71|604.01|601.61|0
1649838590000|2022-04-13 08:29:50|604.33|601.93|604.33|601.93|604.56|602.16|604.33|601.93|0
1649838600000|2022-04-13 08:30:00|604.56|602.16|604.78|602.38|604.78|602.38|604.33|601.93|0
1649838610000|2022-04-13 08:30:10|604.89|602.49|604.56|602.16|604.89|602.49|604.56|602.16|0
1649838620000|2022-04-13 08:30:20|604.78|602.38|605.44|603.04|605.44|603.04|604.78|602.38|0
1649838630000|2022-04-13 08:30:30|605.22|602.82|605.66|603.26|605.66|603.26|605.22|602.82|0
1649838640000|2022-04-13 08:30:40|605.44|603.04|605.22|602.82|605.44|603.04|605.22|602.82|0
1649838650000|2022-04-13 08:30:50|605.44|603.04|605.22|602.82|605.44|603.04|605|602.6|0
1649838660000|2022-04-13 08:31:00|604.78|602.38|604.55|602.15|604.89|602.49|604.55|602.15|0
1649838670000|2022-04-13 08:31:10|604.78|602.38|604.55|602.15|604.78|602.38|604.55|602.15|0
1649838680000|2022-04-13 08:31:20|604.78|602.38|604.55|602.15|604.78|602.38|604.55|602.15|0
1649838690000|2022-04-13 08:31:30|604.33|601.93|604.23|601.83|604.33|601.93|604.23|601.83|0
1649838700000|2022-04-13 08:31:40|604.11|601.71|604.23|601.83|604.23|601.83|604.11|601.71|0
1649838710000|2022-04-13 08:31:50|604.33|601.93|604.11|601.71|604.33|601.93|604.11|601.71|0
1649838720000|2022-04-13 08:32:00|603.89|601.49|603.67|601.27|603.89|601.49|603.67|601.27|0
1649838730000|2022-04-13 08:32:10|603.45|601.05|603.23|600.83|603.45|601.05|603.23|600.83|0
1649838740000|2022-04-13 08:32:20|603.45|601.05|603.45|601.05|603.45|601.05|603.45|601.05|0
1649838750000|2022-04-13 08:32:30|603.23|600.83|603.89|601.49|603.89|601.49|603.23|600.83|0
1649838760000|2022-04-13 08:32:40|603.45|601.05|603.45|601.05|603.45|601.05|603.23|600.83|0
1649838770000|2022-04-13 08:32:50|603.23|600.83|603.45|601.05|603.45|601.05|603.23|600.83|0
1649838780000|2022-04-13 08:33:00|603.23|600.83|603.45|601.05|603.45|601.05|603.23|600.83|0
1649838790000|2022-04-13 08:33:10|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1649838800000|2022-04-13 08:33:20|603.67|601.27|603.67|601.27|603.67|601.27|603.67|601.27|0
1649838820000|2022-04-13 08:33:40|603.45|601.05|603.45|601.05|603.45|601.05|603.45|601.05|0
1649838830000|2022-04-13 08:33:50|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1649838840000|2022-04-13 08:34:00|603.67|601.27|603.57|601.17|603.67|601.27|603.45|601.05|0
1649838850000|2022-04-13 08:34:10|603.45|601.05|603.23|600.83|603.45|601.05|603.23|600.83|0
1649838860000|2022-04-13 08:34:20|603.01|600.61|603.23|600.83|603.23|600.83|603.01|600.61|0
1649838870000|2022-04-13 08:34:30|603.01|600.61|603.23|600.83|603.23|600.83|603.01|600.61|0
1649838880000|2022-04-13 08:34:40|603.45|601.05|603.23|600.83|603.45|601.05|603.23|600.83|0
1649838890000|2022-04-13 08:34:50|603.12|600.72|603.23|600.83|603.23|600.83|603.12|600.72|0
1649838900000|2022-04-13 08:35:00|603.12|600.72|603.67|601.27|603.67|601.27|603.12|600.72|0
1649838910000|2022-04-13 08:35:10|603.89|601.49|603.67|601.27|603.89|601.49|603.67|601.27|0
1649838920000|2022-04-13 08:35:20|603.45|601.05|604.11|601.71|604.11|601.71|603.45|601.05|0
1649838930000|2022-04-13 08:35:30|604.01|601.61|604.01|601.61|604.01|601.61|604.01|601.61|0
1649838940000|2022-04-13 08:35:40|604.11|601.71|604.77|602.37|604.77|602.37|604.11|601.71|0
1649838950000|2022-04-13 08:35:50|605|602.6|604.77|602.37|605|602.6|604.77|602.37|0
1649838960000|2022-04-13 08:36:00|604.55|602.15|604.45|602.05|604.55|602.15|604.33|601.93|0
1649838970000|2022-04-13 08:36:10|604.33|601.93|604.33|601.93|604.33|601.93|604.23|601.83|0
1649838980000|2022-04-13 08:36:20|604.23|601.83|604.23|601.83|604.23|601.83|604.11|601.71|0
1649838990000|2022-04-13 08:36:30|604.11|601.71|604.77|602.37|604.77|602.37|604.11|601.71|0
1649839010000|2022-04-13 08:36:50|604.11|601.71|604.11|601.71|604.11|601.71|604.01|601.61|0
1649839020000|2022-04-13 08:37:00|604.01|601.61|603.89|601.49|604.11|601.71|603.89|601.49|0
1649839030000|2022-04-13 08:37:10|604.01|601.61|604.01|601.61|604.01|601.61|603.89|601.49|0
1649839040000|2022-04-13 08:37:20|603.89|601.49|604.11|601.71|604.11|601.71|603.89|601.49|0
1649839050000|2022-04-13 08:37:30|603.89|601.49|603.67|601.27|603.89|601.49|603.67|601.27|0
1649839060000|2022-04-13 08:37:40|603.79|601.39|603.79|601.39|603.79|601.39|603.67|601.27|0
1649839070000|2022-04-13 08:37:50|603.67|601.27|603.67|601.27|603.67|601.27|603.67|601.27|0
1649839080000|2022-04-13 08:38:00|603.89|601.49|604.11|601.71|604.33|601.93|603.89|601.49|0
1649839090000|2022-04-13 08:38:10|603.89|601.49|603.89|601.49|603.89|601.49|603.89|601.49|0
1649839100000|2022-04-13 08:38:20|603.67|601.27|604.33|601.93|604.33|601.93|603.67|601.27|0
1649839110000|2022-04-13 08:38:30|604.11|601.71|604.23|601.83|604.23|601.83|604.11|601.71|0
1649839120000|2022-04-13 08:38:40|604.33|601.93|604.23|601.83|604.33|601.93|604.23|601.83|0
1649839130000|2022-04-13 08:38:50|603.89|601.49|604.11|601.71|604.11|601.71|603.89|601.49|0
1649839140000|2022-04-13 08:39:00|603.89|601.49|604.01|601.61|604.01|601.61|603.89|601.49|0
1649839150000|2022-04-13 08:39:10|603.89|601.49|603.79|601.39|603.89|601.49|603.67|601.27|0
1649839160000|2022-04-13 08:39:20|603.67|601.27|603.89|601.49|603.89|601.49|603.67|601.27|0
1649839170000|2022-04-13 08:39:30|603.67|601.27|604.11|601.71|604.11|601.71|603.67|601.27|0
1649839180000|2022-04-13 08:39:40|604.33|601.93|604.45|602.05|604.45|602.05|604.33|601.93|0
1649839190000|2022-04-13 08:39:50|604.55|602.15|604.77|602.37|604.77|602.37|604.55|602.15|0
1649839200000|2022-04-13 08:40:00|604.55|602.15|604.55|602.15|604.55|602.15|604.33|601.93|0
1649839210000|2022-04-13 08:40:10|604.45|602.05|604.33|601.93|604.45|602.05|604.33|601.93|0
1649839220000|2022-04-13 08:40:20|604.11|601.71|604.33|601.93|604.33|601.93|604.11|601.71|0
1649839230000|2022-04-13 08:40:30|604.23|601.83|604.11|601.71|604.23|601.83|604.11|601.71|0
1649839260000|2022-04-13 08:41:00|604.33|601.93|604.11|601.71|604.33|601.93|604.11|601.71|0
1649839270000|2022-04-13 08:41:10|603.89|601.49|603.56|601.16|603.89|601.49|603.56|601.16|0
1649839280000|2022-04-13 08:41:20|603.67|601.27|603.34|600.94|603.67|601.27|603.34|600.94|0
1649839290000|2022-04-13 08:41:30|603.45|601.05|602.57|600.17|603.45|601.05|602.57|600.17|0
1649839300000|2022-04-13 08:41:40|602.35|599.95|602.13|599.73|602.35|599.95|602.13|599.73|0
1649839310000|2022-04-13 08:41:50|601.9|599.5|602.13|599.73|602.13|599.73|601.9|599.5|0
1649839320000|2022-04-13 08:42:00|601.9|599.5|601.9|599.5|601.9|599.5|601.9|599.5|0
1649839330000|2022-04-13 08:42:10|601.68|599.28|601.68|599.28|601.68|599.28|601.68|599.28|0
1649839340000|2022-04-13 08:42:20|601.9|599.5|601.24|598.84|601.9|599.5|601.24|598.84|0
1649839350000|2022-04-13 08:42:30|600.92|598.52|600.7|598.3|601.02|598.62|600.7|598.3|0
1649839360000|2022-04-13 08:42:40|600.8|598.4|601.02|598.62|601.02|598.62|600.8|598.4|0
1649839370000|2022-04-13 08:42:50|600.8|598.4|600.92|598.52|600.92|598.52|600.8|598.4|0
1649839380000|2022-04-13 08:43:00|600.8|598.4|601.02|598.62|601.02|598.62|600.8|598.4|0
1649839390000|2022-04-13 08:43:10|600.92|598.52|601.02|598.62|601.02|598.62|600.92|598.52|0
1649839400000|2022-04-13 08:43:20|600.14|597.74|600.14|597.74|600.36|597.96|600.14|597.74|0
1649839410000|2022-04-13 08:43:30|599.92|597.52|600.14|597.74|600.14|597.74|599.7|597.3|0
1649839420000|2022-04-13 08:43:40|600.36|597.96|600.36|597.96|600.36|597.96|600.36|597.96|0
1649839430000|2022-04-13 08:43:50|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1649839450000|2022-04-13 08:44:10|600.58|598.18|600.7|598.3|600.8|598.4|600.58|598.18|0
1649839460000|2022-04-13 08:44:20|600.58|598.18|600.36|597.96|600.58|598.18|600.36|597.96|0
1649839470000|2022-04-13 08:44:30|599.59|597.19|599.59|597.19|599.59|597.19|599.59|597.19|0
1649839480000|2022-04-13 08:44:40|599.48|597.08|599.92|597.52|600.14|597.74|599.48|597.08|0
1649839490000|2022-04-13 08:44:50|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1649839500000|2022-04-13 08:45:00|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1649839510000|2022-04-13 08:45:10|599.37|596.97|599.48|597.08|599.48|597.08|599.26|596.86|0
1649839520000|2022-04-13 08:45:20|599.26|596.86|599.37|596.97|599.37|596.97|599.26|596.86|0
1649839530000|2022-04-13 08:45:30|599.04|596.64|599.26|596.86|599.37|596.97|599.04|596.64|0
1649839540000|2022-04-13 08:45:40|599.48|597.08|599.04|596.64|599.48|597.08|599.04|596.64|0
1649839550000|2022-04-13 08:45:50|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1649839560000|2022-04-13 08:46:00|598.38|595.98|598.38|595.98|598.38|595.98|598.16|595.76|0
1649839570000|2022-04-13 08:46:10|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1649839580000|2022-04-13 08:46:20|598.16|595.76|597.72|595.32|598.16|595.76|597.72|595.32|0
1649839590000|2022-04-13 08:46:30|597.5|595.1|597.5|595.1|597.5|595.1|597.5|595.1|0
1649839600000|2022-04-13 08:46:40|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1649839610000|2022-04-13 08:46:50|597.5|595.1|597.5|595.1|597.5|595.1|597.5|595.1|0
1649839620000|2022-04-13 08:47:00|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1649839630000|2022-04-13 08:47:10|597.94|595.54|597.83|595.43|597.94|595.54|597.83|595.43|0
1649839640000|2022-04-13 08:47:20|597.94|595.54|597.72|595.32|597.94|595.54|597.72|595.32|0
1649839650000|2022-04-13 08:47:30|597.83|595.43|597.72|595.32|597.83|595.43|597.72|595.32|0
1649839660000|2022-04-13 08:47:40|597.28|594.88|597.5|595.1|597.5|595.1|597.28|594.88|0
1649839670000|2022-04-13 08:47:50|597.72|595.32|597.5|595.1|597.72|595.32|597.5|595.1|0
1649839680000|2022-04-13 08:48:00|597.72|595.32|597.5|595.1|597.72|595.32|597.5|595.1|0
1649839690000|2022-04-13 08:48:10|597.72|595.32|598.38|595.98|598.38|595.98|597.72|595.32|0
1649839700000|2022-04-13 08:48:20|598.6|596.2|598.38|595.98|598.6|596.2|598.38|595.98|0
1649839710000|2022-04-13 08:48:30|598.6|596.2|598.38|595.98|598.6|596.2|598.38|595.98|0
1649839720000|2022-04-13 08:48:40|598.16|595.76|598.16|595.76|598.16|595.76|598.05|595.65|0
1649839740000|2022-04-13 08:49:00|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1649839750000|2022-04-13 08:49:10|598.16|595.76|598.38|595.98|598.38|595.98|598.16|595.76|0
1649839760000|2022-04-13 08:49:20|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1649839770000|2022-04-13 08:49:30|598.05|595.65|598.16|595.76|598.16|595.76|597.94|595.54|0
1649839780000|2022-04-13 08:49:40|597.94|595.54|598.16|595.76|598.16|595.76|597.94|595.54|0
1649839790000|2022-04-13 08:49:50|598.05|595.65|597.94|595.54|598.16|595.76|597.94|595.54|0
1649839800000|2022-04-13 08:50:00|598.16|595.76|597.72|595.32|598.16|595.76|597.72|595.32|0
1649839810000|2022-04-13 08:50:10|597.94|595.54|598.16|595.76|598.16|595.76|597.94|595.54|0
1649839820000|2022-04-13 08:50:20|598.27|595.87|598.16|595.76|598.38|595.98|598.16|595.76|0
1649839830000|2022-04-13 08:50:30|598.38|595.98|598.38|595.98|598.38|595.98|598.38|595.98|0
1649839840000|2022-04-13 08:50:40|598.6|596.2|598.6|596.2|598.6|596.2|598.6|596.2|0
1649839850000|2022-04-13 08:50:50|598.82|596.42|598.82|596.42|598.82|596.42|598.82|596.42|0
1649839860000|2022-04-13 08:51:00|599.04|596.64|599.04|596.64|599.04|596.64|599.04|596.64|0
1649839870000|2022-04-13 08:51:10|599.15|596.75|599.04|596.64|599.15|596.75|598.82|596.42|0
1649839880000|2022-04-13 08:51:20|598.82|596.42|599.04|596.64|599.04|596.64|598.82|596.42|0
1649839890000|2022-04-13 08:51:30|599.15|596.75|599.48|597.08|599.48|597.08|599.15|596.75|0
1649839900000|2022-04-13 08:51:40|599.7|597.3|599.48|597.08|599.7|597.3|599.48|597.08|0
1649839910000|2022-04-13 08:51:50|599.26|596.86|599.04|596.64|599.48|597.08|599.04|596.64|0
1649839920000|2022-04-13 08:52:00|599.48|597.08|598.16|595.76|599.48|597.08|598.16|595.76|0
1649839930000|2022-04-13 08:52:10|598.38|595.98|598.16|595.76|598.38|595.98|598.16|595.76|0
1649839940000|2022-04-13 08:52:20|598.38|595.98|598.16|595.76|598.38|595.98|598.16|595.76|0
1649839950000|2022-04-13 08:52:30|597.94|595.54|598.16|595.76|598.16|595.76|597.94|595.54|0
1649839960000|2022-04-13 08:52:40|597.5|595.1|597.28|594.88|597.72|595.32|597.28|594.88|0
1649839970000|2022-04-13 08:52:50|597.5|595.1|597.72|595.32|597.72|595.32|597.5|595.1|0
1649839980000|2022-04-13 08:53:00|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1649839990000|2022-04-13 08:53:10|598.16|595.76|598.38|595.98|598.38|595.98|598.16|595.76|0
1649840000000|2022-04-13 08:53:20|598.16|595.76|598.16|595.76|598.38|595.98|598.16|595.76|0
1649840020000|2022-04-13 08:53:40|598.05|595.65|598.05|595.65|598.16|595.76|598.05|595.65|0
1649840030000|2022-04-13 08:53:50|597.72|595.32|597.28|594.88|597.72|595.32|597.28|594.88|0
1649840040000|2022-04-13 08:54:00|597.72|595.32|597.61|595.21|597.72|595.32|597.5|595.1|0
1649840050000|2022-04-13 08:54:10|597.5|595.1|597.28|594.88|597.5|595.1|597.28|594.88|0
1649840060000|2022-04-13 08:54:20|597.06|594.66|597.28|594.88|597.28|594.88|597.06|594.66|0
1649840080000|2022-04-13 08:54:40|597.5|595.1|597.94|595.54|597.94|595.54|597.5|595.1|0
1649840090000|2022-04-13 08:54:50|598.05|595.65|597.94|595.54|598.05|595.65|597.94|595.54|0
1649840100000|2022-04-13 08:55:00|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1649840110000|2022-04-13 08:55:10|597.61|595.21|597.06|594.66|597.61|595.21|597.06|594.66|0
1649840120000|2022-04-13 08:55:20|597.28|594.88|597.5|595.1|597.5|595.1|597.28|594.88|0
1649840130000|2022-04-13 08:55:30|597.72|595.32|597.61|595.21|597.72|595.32|597.61|595.21|0
1649840140000|2022-04-13 08:55:40|597.5|595.1|597.72|595.32|597.72|595.32|597.5|595.1|0
1649840150000|2022-04-13 08:55:50|597.5|595.1|597.5|595.1|597.5|595.1|597.5|595.1|0
1649840160000|2022-04-13 08:56:00|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1649840170000|2022-04-13 08:56:10|597.28|594.88|597.06|594.66|597.28|594.88|597.06|594.66|0
1649840180000|2022-04-13 08:56:20|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1649840190000|2022-04-13 08:56:30|597.5|595.1|597.5|595.1|597.5|595.1|597.5|595.1|0
1649840200000|2022-04-13 08:56:40|597.28|594.88|597.94|595.54|597.94|595.54|597.28|594.88|0
1649840210000|2022-04-13 08:56:50|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1649840220000|2022-04-13 08:57:00|598.38|595.98|598.38|595.98|598.38|595.98|598.38|595.98|0
1649840230000|2022-04-13 08:57:10|598.16|595.76|597.72|595.32|598.16|595.76|597.72|595.32|0
1649840240000|2022-04-13 08:57:20|598.16|595.76|598.6|596.2|598.6|596.2|598.16|595.76|0
1649840250000|2022-04-13 08:57:30|598.71|596.31|598.82|596.42|598.82|596.42|598.6|596.2|0
1649840260000|2022-04-13 08:57:40|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1649840270000|2022-04-13 08:57:50|599.48|597.08|599.48|597.08|599.7|597.3|599.48|597.08|0
1649840280000|2022-04-13 08:58:00|599.59|597.19|599.59|597.19|599.59|597.19|599.59|597.19|0
1649840290000|2022-04-13 08:58:10|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1649840300000|2022-04-13 08:58:20|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1649840310000|2022-04-13 08:58:30|599.7|597.3|599.48|597.08|599.7|597.3|599.26|596.86|0
1649840320000|2022-04-13 08:58:40|599.26|596.86|599.26|596.86|599.37|596.97|599.26|596.86|0
1649840330000|2022-04-13 08:58:50|599.48|597.08|599.7|597.3|599.7|597.3|599.48|597.08|0
1649840340000|2022-04-13 08:59:00|599.48|597.08|599.48|597.08|599.48|597.08|599.48|597.08|0
1649840350000|2022-04-13 08:59:10|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1649840360000|2022-04-13 08:59:20|599.59|597.19|599.48|597.08|599.59|597.19|599.48|597.08|0
1649840370000|2022-04-13 08:59:30|599.26|596.86|599.48|597.08|599.7|597.3|599.26|596.86|0
1649840380000|2022-04-13 08:59:40|599.59|597.19|599.48|597.08|599.59|597.19|599.48|597.08|0
1649840390000|2022-04-13 08:59:50|599.37|596.97|599.26|596.86|599.37|596.97|599.26|596.86|0
1649840400000|2022-04-13 09:00:00|599.48|597.08|599.37|596.97|599.48|597.08|599.26|596.86|0
1649840410000|2022-04-13 09:00:10|599.48|597.08|599.48|597.08|599.48|597.08|599.48|597.08|0
1649840440000|2022-04-13 09:00:40|599.7|597.3|600.14|597.74|600.14|597.74|599.7|597.3|0
1649840450000|2022-04-13 09:00:50|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1649840460000|2022-04-13 09:01:00|600.14|597.74|600.14|597.74|600.58|598.18|600.14|597.74|0
1649840480000|2022-04-13 09:01:20|599.7|597.3|599.48|597.08|599.7|597.3|599.48|597.08|0
1649840490000|2022-04-13 09:01:30|599.7|597.3|599.81|597.41|599.81|597.41|599.7|597.3|0
1649840500000|2022-04-13 09:01:40|599.7|597.3|599.81|597.41|599.81|597.41|599.7|597.3|0
1649840510000|2022-04-13 09:01:50|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1649840520000|2022-04-13 09:02:00|599.81|597.41|599.7|597.3|599.81|597.41|599.7|597.3|0
1649840530000|2022-04-13 09:02:10|599.81|597.41|599.81|597.41|599.81|597.41|599.81|597.41|0
1649840540000|2022-04-13 09:02:20|599.92|597.52|599.81|597.41|599.92|597.52|599.81|597.41|0
1649840550000|2022-04-13 09:02:30|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1649840560000|2022-04-13 09:02:40|599.81|597.41|600.14|597.74|600.14|597.74|599.81|597.41|0
1649840570000|2022-04-13 09:02:50|600.03|597.63|600.25|597.85|600.25|597.85|600.03|597.63|0
1649840580000|2022-04-13 09:03:00|600.36|597.96|600.47|598.07|600.47|598.07|600.36|597.96|0
1649840590000|2022-04-13 09:03:10|600.25|597.85|600.14|597.74|600.25|597.85|600.14|597.74|0
1649840600000|2022-04-13 09:03:20|599.92|597.52|599.7|597.3|599.92|597.52|599.7|597.3|0
1649840610000|2022-04-13 09:03:30|599.81|597.41|599.48|597.08|599.81|597.41|599.48|597.08|0
1649840620000|2022-04-13 09:03:40|599.7|597.3|599.92|597.52|599.92|597.52|599.7|597.3|0
1649840630000|2022-04-13 09:03:50|599.7|597.3|599.26|596.86|599.7|597.3|599.26|596.86|0
1649840640000|2022-04-13 09:04:00|599.59|597.19|599.59|597.19|599.59|597.19|599.59|597.19|0
1649840650000|2022-04-13 09:04:10|599.48|597.08|599.7|597.3|599.92|597.52|599.48|597.08|0
1649840660000|2022-04-13 09:04:20|599.81|597.41|599.92|597.52|599.92|597.52|599.7|597.3|0
1649840680000|2022-04-13 09:04:40|599.81|597.41|599.81|597.41|599.81|597.41|599.81|597.41|0
1649840690000|2022-04-13 09:04:50|599.92|597.52|600.36|597.96|600.36|597.96|599.92|597.52|0
1649840700000|2022-04-13 09:05:00|600.47|598.07|600.58|598.18|600.58|598.18|600.47|598.07|0
1649840710000|2022-04-13 09:05:10|601.02|598.62|601.24|598.84|601.24|598.84|601.02|598.62|0
1649840720000|2022-04-13 09:05:20|601.02|598.62|601.13|598.73|601.13|598.73|600.8|598.4|0
1649840730000|2022-04-13 09:05:30|600.91|598.51|600.91|598.51|600.91|598.51|600.8|598.4|0
1649840740000|2022-04-13 09:05:40|601.02|598.62|601.02|598.62|601.02|598.62|601.02|598.62|0
1649840750000|2022-04-13 09:05:50|600.8|598.4|600.58|598.18|600.8|598.4|600.58|598.18|0
1649840760000|2022-04-13 09:06:00|600.69|598.29|600.58|598.18|600.69|598.29|600.58|598.18|0
1649840770000|2022-04-13 09:06:10|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1649840780000|2022-04-13 09:06:20|600.91|598.51|600.91|598.51|600.91|598.51|600.91|598.51|0
1649840790000|2022-04-13 09:06:30|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1649840800000|2022-04-13 09:06:40|600.14|597.74|600.36|597.96|600.36|597.96|600.14|597.74|0
1649840810000|2022-04-13 09:06:50|600.14|597.74|600.14|597.74|600.14|597.74|600.14|597.74|0
1649840820000|2022-04-13 09:07:00|600.36|597.96|599.92|597.52|600.36|597.96|599.92|597.52|0
1649840830000|2022-04-13 09:07:10|599.7|597.3|599.48|597.08|599.7|597.3|599.48|597.08|0
1649840840000|2022-04-13 09:07:20|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1649840850000|2022-04-13 09:07:30|599.48|597.08|599.92|597.52|599.92|597.52|599.48|597.08|0
1649840860000|2022-04-13 09:07:40|599.81|597.41|599.81|597.41|599.81|597.41|599.81|597.41|0
1649840870000|2022-04-13 09:07:50|599.92|597.52|599.81|597.41|599.92|597.52|599.81|597.41|0
1649840880000|2022-04-13 09:08:00|599.92|597.52|599.7|597.3|599.92|597.52|599.48|597.08|0
1649840890000|2022-04-13 09:08:10|599.92|597.52|600.14|597.74|600.14|597.74|599.92|597.52|0
1649840900000|2022-04-13 09:08:20|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1649840920000|2022-04-13 09:08:40|600.14|597.74|600.14|597.74|600.14|597.74|600.14|597.74|0
1649840930000|2022-04-13 09:08:50|600.03|597.63|600.14|597.74|600.14|597.74|600.03|597.63|0
1649840940000|2022-04-13 09:09:00|599.81|597.41|599.7|597.3|599.92|597.52|599.7|597.3|0
1649840950000|2022-04-13 09:09:10|599.59|597.19|599.48|597.08|599.59|597.19|599.48|597.08|0
1649840960000|2022-04-13 09:09:20|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1649840970000|2022-04-13 09:09:30|599.48|597.08|599.26|596.86|599.48|597.08|599.26|596.86|0
1649840980000|2022-04-13 09:09:40|599.37|596.97|599.48|597.08|599.48|597.08|599.37|596.97|0
1649841000000|2022-04-13 09:10:00|599.7|597.3|600.14|597.74|600.14|597.74|599.7|597.3|0
1649841010000|2022-04-13 09:10:10|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1649841030000|2022-04-13 09:10:30|599.81|597.41|599.92|597.52|599.92|597.52|599.81|597.41|0
1649841040000|2022-04-13 09:10:40|599.7|597.3|600.14|597.74|600.14|597.74|599.7|597.3|0
1649841050000|2022-04-13 09:10:50|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1649841060000|2022-04-13 09:11:00|600.25|597.85|600.14|597.74|600.36|597.96|600.14|597.74|0
1649841070000|2022-04-13 09:11:10|599.92|597.52|599.92|597.52|599.92|597.52|599.92|597.52|0
1649841100000|2022-04-13 09:11:40|599.81|597.41|599.7|597.3|599.81|597.41|599.7|597.3|0
1649841120000|2022-04-13 09:12:00|599.92|597.52|599.25|596.85|599.92|597.52|599.25|596.85|0
1649841130000|2022-04-13 09:12:10|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1649841140000|2022-04-13 09:12:20|599.25|596.85|599.25|596.85|599.25|596.85|599.25|596.85|0
1649841150000|2022-04-13 09:12:30|599.15|596.75|598.81|596.41|599.15|596.75|598.81|596.41|0
1649841180000|2022-04-13 09:13:00|599.25|596.85|599.47|597.07|599.47|597.07|599.25|596.85|0
1649841190000|2022-04-13 09:13:10|599.25|596.85|599.25|596.85|599.25|596.85|599.25|596.85|0
1649841200000|2022-04-13 09:13:20|599.47|597.07|599.25|596.85|599.47|597.07|599.25|596.85|0
1649841220000|2022-04-13 09:13:40|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1649841230000|2022-04-13 09:13:50|599.37|596.97|599.59|597.19|599.59|597.19|599.37|596.97|0
1649841250000|2022-04-13 09:14:10|599.47|597.07|599.59|597.19|599.59|597.19|599.47|597.07|0
1649841260000|2022-04-13 09:14:20|599.69|597.29|599.69|597.29|599.69|597.29|599.59|597.19|0
1649841270000|2022-04-13 09:14:30|600.14|597.74|600.14|597.74|600.36|597.96|600.14|597.74|0
1649841280000|2022-04-13 09:14:40|600.25|597.85|600.25|597.85|600.36|597.96|600.25|597.85|0
1649841290000|2022-04-13 09:14:50|600.36|597.96|600.36|597.96|600.36|597.96|600.36|597.96|0
1649841300000|2022-04-13 09:15:00|600.8|598.4|601.02|598.62|601.02|598.62|600.8|598.4|0
1649841310000|2022-04-13 09:15:10|600.8|598.4|601.46|599.06|601.46|599.06|600.8|598.4|0
1649841320000|2022-04-13 09:15:20|601.68|599.28|601.9|599.5|601.9|599.5|601.68|599.28|0
1649841330000|2022-04-13 09:15:30|601.68|599.28|601.68|599.28|601.79|599.39|601.68|599.28|0
1649841340000|2022-04-13 09:15:40|602.34|599.94|601.68|599.28|602.34|599.94|601.68|599.28|0
1649841360000|2022-04-13 09:16:00|601.46|599.06|601.46|599.06|601.46|599.06|601.46|599.06|0
1649841370000|2022-04-13 09:16:10|601.57|599.17|601.68|599.28|601.68|599.28|601.57|599.17|0
1649841380000|2022-04-13 09:16:20|601.24|598.84|601.24|598.84|601.24|598.84|601.24|598.84|0
1649841400000|2022-04-13 09:16:40|601.46|599.06|601.68|599.28|601.68|599.28|601.24|598.84|0
1649841410000|2022-04-13 09:16:50|601.79|599.39|601.68|599.28|601.79|599.39|601.68|599.28|0
1649841430000|2022-04-13 09:17:10|601.9|599.5|602.12|599.72|602.12|599.72|601.9|599.5|0
1649841450000|2022-04-13 09:17:30|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1649841460000|2022-04-13 09:17:40|602.45|600.05|602.12|599.72|602.56|600.16|602.12|599.72|0
1649841470000|2022-04-13 09:17:50|601.9|599.5|601.9|599.5|602.12|599.72|601.9|599.5|0
1649841480000|2022-04-13 09:18:00|601.46|599.06|601.68|599.28|601.68|599.28|601.46|599.06|0
1649841490000|2022-04-13 09:18:10|601.79|599.39|601.46|599.06|601.79|599.39|601.46|599.06|0
1649841500000|2022-04-13 09:18:20|601.35|598.95|601.68|599.28|601.68|599.28|601.24|598.84|0
1649841510000|2022-04-13 09:18:30|601.79|599.39|601.79|599.39|601.79|599.39|601.79|599.39|0
1649841520000|2022-04-13 09:18:40|602.23|599.83|602.34|599.94|602.34|599.94|602.12|599.72|0
1649841550000|2022-04-13 09:19:10|602.78|600.38|602.78|600.38|602.78|600.38|602.78|600.38|0
1649841560000|2022-04-13 09:19:20|602.89|600.49|602.56|600.16|602.89|600.49|602.56|600.16|0
1649841570000|2022-04-13 09:19:30|602.45|600.05|602.45|600.05|602.45|600.05|602.45|600.05|0
1649841580000|2022-04-13 09:19:40|602.34|599.94|602.56|600.16|602.56|600.16|602.34|599.94|0
1649841590000|2022-04-13 09:19:50|602.23|599.83|602.12|599.72|602.23|599.83|602.12|599.72|0
1649841600000|2022-04-13 09:20:00|602.23|599.83|602.12|599.72|602.23|599.83|602.12|599.72|0
1649841610000|2022-04-13 09:20:10|602.34|599.94|602.34|599.94|602.45|600.05|602.34|599.94|0
1649841620000|2022-04-13 09:20:20|602.56|600.16|602.56|600.16|602.56|600.16|602.34|599.94|0
1649841630000|2022-04-13 09:20:30|602.45|600.05|603.11|600.71|603.11|600.71|602.45|600.05|0
1649841640000|2022-04-13 09:20:40|603|600.6|603|600.6|603|600.6|602.89|600.49|0
1649841650000|2022-04-13 09:20:50|603.11|600.71|603|600.6|603.11|600.71|603|600.6|0
1649841670000|2022-04-13 09:21:10|603.11|600.71|603.22|600.82|603.22|600.82|603|600.6|0
1649841680000|2022-04-13 09:21:20|603|600.6|602.56|600.16|603|600.6|602.56|600.16|0
1649841690000|2022-04-13 09:21:30|602.67|600.27|602.78|600.38|602.78|600.38|602.67|600.27|0
1649841700000|2022-04-13 09:21:40|602.67|600.27|602.67|600.27|602.67|600.27|602.67|600.27|0
1649841710000|2022-04-13 09:21:50|602.78|600.38|602.78|600.38|602.78|600.38|602.67|600.27|0
1649841720000|2022-04-13 09:22:00|603|600.6|602.78|600.38|603.22|600.82|602.78|600.38|0
1649841730000|2022-04-13 09:22:10|602.89|600.49|602.89|600.49|602.89|600.49|602.78|600.38|0
1649841740000|2022-04-13 09:22:20|602.78|600.38|602.56|600.16|602.78|600.38|602.56|600.16|0
1649841780000|2022-04-13 09:23:00|602.45|600.05|602.34|599.94|602.56|600.16|602.34|599.94|0
1649841810000|2022-04-13 09:23:30|602.12|599.72|602.12|599.72|602.12|599.72|602.12|599.72|0
1649841820000|2022-04-13 09:23:40|601.9|599.5|602.56|600.16|602.56|600.16|601.9|599.5|0
1649841830000|2022-04-13 09:23:50|602.78|600.38|603.11|600.71|603.11|600.71|602.78|600.38|0
1649841840000|2022-04-13 09:24:00|603|600.6|603|600.6|603|600.6|603|600.6|0
1649841850000|2022-04-13 09:24:10|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1649841860000|2022-04-13 09:24:20|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1649841870000|2022-04-13 09:24:30|603.22|600.82|603.22|600.82|603.22|600.82|603.22|600.82|0
1649841880000|2022-04-13 09:24:40|603|600.6|603.22|600.82|603.22|600.82|603|600.6|0
1649841890000|2022-04-13 09:24:50|603.44|601.04|603|600.6|603.44|601.04|603|600.6|0
1649841900000|2022-04-13 09:25:00|602.78|600.38|602.78|600.38|602.78|600.38|602.78|600.38|0
1649841910000|2022-04-13 09:25:10|603|600.6|603|600.6|603|600.6|603|600.6|0
1649841930000|2022-04-13 09:25:30|603.22|600.82|603.11|600.71|603.22|600.82|603.11|600.71|0
1649841940000|2022-04-13 09:25:40|603.22|600.82|603|600.6|603.22|600.82|603|600.6|0
1649841960000|2022-04-13 09:26:00|603.11|600.71|603.22|600.82|603.22|600.82|603.11|600.71|0
1649841970000|2022-04-13 09:26:10|603.44|601.04|603.88|601.48|603.88|601.48|603.44|601.04|0
1649841980000|2022-04-13 09:26:20|603.66|601.26|603.66|601.26|603.88|601.48|603.66|601.26|0
1649841990000|2022-04-13 09:26:30|603.44|601.04|603|600.6|603.44|601.04|603|600.6|0
1649842000000|2022-04-13 09:26:40|602.78|600.38|602.78|600.38|602.78|600.38|602.78|600.38|0
1649842020000|2022-04-13 09:27:00|602.34|599.94|602.34|599.94|602.34|599.94|602.12|599.72|0
1649842030000|2022-04-13 09:27:10|602.12|599.72|602.12|599.72|602.12|599.72|602.12|599.72|0
1649842040000|2022-04-13 09:27:20|602.23|599.83|602.12|599.72|602.23|599.83|602.12|599.72|0
1649842050000|2022-04-13 09:27:30|602.23|599.83|602.34|599.94|602.34|599.94|602.12|599.72|0
1649842060000|2022-04-13 09:27:40|602.12|599.72|602.12|599.72|602.12|599.72|602.12|599.72|0
1649842070000|2022-04-13 09:27:50|602.78|600.38|602.56|600.16|602.78|600.38|602.56|600.16|0
1649842080000|2022-04-13 09:28:00|602.67|600.27|602.78|600.38|602.78|600.38|602.56|600.16|0
1649842110000|2022-04-13 09:28:30|602.67|600.27|602.78|600.38|602.78|600.38|602.67|600.27|0
1649842140000|2022-04-13 09:29:00|603.11|600.71|603.66|601.26|603.66|601.26|603.11|600.71|0
1649842150000|2022-04-13 09:29:10|603.55|601.15|603.44|601.04|603.55|601.15|603.33|600.93|0
1649842160000|2022-04-13 09:29:20|603.22|600.82|603.33|600.93|603.44|601.04|603.22|600.82|0
1649842170000|2022-04-13 09:29:30|603.44|601.04|603.22|600.82|603.44|601.04|603.22|600.82|0
1649842190000|2022-04-13 09:29:50|603.44|601.04|603.44|601.04|603.66|601.26|603.44|601.04|0
1649842200000|2022-04-13 09:30:00|603.88|601.48|603.88|601.48|603.88|601.48|603.66|601.26|0
1649842210000|2022-04-13 09:30:10|603.66|601.26|603.66|601.26|603.66|601.26|603.66|601.26|0
1649842220000|2022-04-13 09:30:20|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1649842230000|2022-04-13 09:30:30|603.66|601.26|603.88|601.48|603.88|601.48|603.66|601.26|0
1649842240000|2022-04-13 09:30:40|604.1|601.7|604.32|601.92|604.32|601.92|604.1|601.7|0
1649842250000|2022-04-13 09:30:50|604.1|601.7|604|601.6|604.22|601.82|604|601.6|0
1649842260000|2022-04-13 09:31:00|604.1|601.7|604.1|601.7|604.32|601.92|604.1|601.7|0
1649842270000|2022-04-13 09:31:10|604.22|601.82|604|601.6|604.22|601.82|604|601.6|0
1649842280000|2022-04-13 09:31:20|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1649842290000|2022-04-13 09:31:30|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1649842300000|2022-04-13 09:31:40|604.32|601.92|604.32|601.92|604.32|601.92|604.32|601.92|0
1649842310000|2022-04-13 09:31:50|604.1|601.7|604.54|602.14|604.54|602.14|603.88|601.48|0
1649842320000|2022-04-13 09:32:00|604.32|601.92|604.54|602.14|604.54|602.14|604.32|601.92|0
1649842330000|2022-04-13 09:32:10|604.32|601.92|604.32|601.92|604.54|602.14|604.32|601.92|0
1649842350000|2022-04-13 09:32:30|603.88|601.48|603.88|601.48|604.1|601.7|603.88|601.48|0
1649842360000|2022-04-13 09:32:40|604.1|601.7|603.88|601.48|604.1|601.7|603.88|601.48|0
1649842370000|2022-04-13 09:32:50|604.1|601.7|604.22|601.82|604.22|601.82|603.88|601.48|0
1649842380000|2022-04-13 09:33:00|604.1|601.7|604.1|601.7|604.32|601.92|604.1|601.7|0
1649842390000|2022-04-13 09:33:10|603.88|601.48|604.1|601.7|604.1|601.7|603.88|601.48|0
1649842400000|2022-04-13 09:33:20|604.32|601.92|604.32|601.92|604.54|602.14|604.32|601.92|0
1649842410000|2022-04-13 09:33:30|604.44|602.04|604.32|601.92|604.44|602.04|604.32|601.92|0
1649842420000|2022-04-13 09:33:40|604.54|602.14|604.54|602.14|604.54|602.14|604.54|602.14|0
1649842430000|2022-04-13 09:33:50|604.44|602.04|604.1|601.7|604.44|602.04|604.1|601.7|0
1649842440000|2022-04-13 09:34:00|603.88|601.48|604.1|601.7|604.32|601.92|603.88|601.48|0
1649842450000|2022-04-13 09:34:10|603.88|601.48|604.1|601.7|604.1|601.7|603.88|601.48|0
1649842460000|2022-04-13 09:34:20|604.32|601.92|604.1|601.7|604.32|601.92|604.1|601.7|0
1649842470000|2022-04-13 09:34:30|603.88|601.48|603.88|601.48|603.88|601.48|603.66|601.26|0
1649842480000|2022-04-13 09:34:40|603.66|601.26|604.1|601.7|604.1|601.7|603.66|601.26|0
1649842490000|2022-04-13 09:34:50|603.88|601.48|603.88|601.48|603.88|601.48|603.66|601.26|0
1649842500000|2022-04-13 09:35:00|603.77|601.37|603.88|601.48|604|601.6|603.77|601.37|0
1649842510000|2022-04-13 09:35:10|604.1|601.7|604.1|601.7|604.22|601.82|604.1|601.7|0
1649842520000|2022-04-13 09:35:20|604.32|601.92|604.32|601.92|604.32|601.92|604.32|601.92|0
1649842530000|2022-04-13 09:35:30|604.54|602.14|604.54|602.14|604.54|602.14|604.54|602.14|0
1649842540000|2022-04-13 09:35:40|604.76|602.36|604.98|602.58|604.98|602.58|604.66|602.26|0
1649842550000|2022-04-13 09:35:50|604.76|602.36|605.43|603.03|605.43|603.03|604.76|602.36|0
1649842560000|2022-04-13 09:36:00|605.21|602.81|605.21|602.81|605.21|602.81|605.21|602.81|0
1649842570000|2022-04-13 09:36:10|605.1|602.7|605.43|603.03|605.43|603.03|605.1|602.7|0
1649842580000|2022-04-13 09:36:20|605.54|603.14|605.21|602.81|605.54|603.14|605.21|602.81|0
1649842590000|2022-04-13 09:36:30|604.98|602.58|604.98|602.58|604.98|602.58|604.76|602.36|0
1649842600000|2022-04-13 09:36:40|604.76|602.36|604.76|602.36|604.76|602.36|604.76|602.36|0
1649842610000|2022-04-13 09:36:50|604.98|602.58|604.98|602.58|605.21|602.81|604.98|602.58|0
1649842630000|2022-04-13 09:37:10|604.76|602.36|604.76|602.36|604.76|602.36|604.76|602.36|0
1649842640000|2022-04-13 09:37:20|604.88|602.48|604.76|602.36|604.88|602.48|604.76|602.36|0
1649842650000|2022-04-13 09:37:30|604.88|602.48|605.2|602.8|605.2|602.8|604.76|602.36|0
1649842660000|2022-04-13 09:37:40|605.1|602.7|604.98|602.58|605.2|602.8|604.98|602.58|0
1649842670000|2022-04-13 09:37:50|605.2|602.8|605.2|602.8|605.2|602.8|604.98|602.58|0
1649842680000|2022-04-13 09:38:00|604.98|602.58|604.98|602.58|604.98|602.58|604.98|602.58|0
1649842690000|2022-04-13 09:38:10|605.2|602.8|605.2|602.8|605.2|602.8|605.2|602.8|0
1649842700000|2022-04-13 09:38:20|605.43|603.03|605.65|603.25|605.65|603.25|605.43|603.03|0
1649842710000|2022-04-13 09:38:30|605.43|603.03|605.65|603.25|605.65|603.25|605.43|603.03|0
1649842720000|2022-04-13 09:38:40|605.87|603.47|605.87|603.47|605.87|603.47|605.87|603.47|0
1649842730000|2022-04-13 09:38:50|606.09|603.69|606.75|604.35|606.97|604.57|606.09|603.69|0
1649842740000|2022-04-13 09:39:00|607.09|604.69|607.64|605.24|607.64|605.24|607.09|604.69|0
1649842750000|2022-04-13 09:39:10|607.86|605.46|608.74|606.34|608.74|606.34|607.86|605.46|0
1649842760000|2022-04-13 09:39:20|608.96|606.56|608.74|606.34|609.08|606.68|608.74|606.34|0
1649842770000|2022-04-13 09:39:30|608.42|606.02|608.96|606.56|608.96|606.56|608.42|606.02|0
1649842780000|2022-04-13 09:39:40|609.19|606.79|608.96|606.56|609.19|606.79|608.96|606.56|0
1649842790000|2022-04-13 09:39:50|608.74|606.34|608.52|606.12|608.74|606.34|608.52|606.12|0
1649842800000|2022-04-13 09:40:00|608.3|605.9|608.96|606.56|608.96|606.56|608.3|605.9|0
1649842810000|2022-04-13 09:40:10|609.19|606.79|609.63|607.23|610.07|607.67|609.19|606.79|0
1649842820000|2022-04-13 09:40:20|609.52|607.12|609.41|607.01|609.52|607.12|609.3|606.9|0
1649842830000|2022-04-13 09:40:30|609.19|606.79|609.85|607.45|609.85|607.45|609.19|606.79|0
1649842840000|2022-04-13 09:40:40|609.63|607.23|609.19|606.79|609.63|607.23|609.19|606.79|0
1649842860000|2022-04-13 09:41:00|609.41|607.01|608.96|606.56|609.41|607.01|608.96|606.56|0
1649842870000|2022-04-13 09:41:10|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1649842880000|2022-04-13 09:41:20|609.3|606.9|609.3|606.9|609.41|607.01|609.3|606.9|0
1649842890000|2022-04-13 09:41:30|609.41|607.01|609.85|607.45|610.07|607.67|609.41|607.01|0
1649842900000|2022-04-13 09:41:40|609.63|607.23|609.63|607.23|609.63|607.23|609.41|607.01|0
1649842910000|2022-04-13 09:41:50|610.07|607.67|609.85|607.45|610.07|607.67|609.85|607.45|0
1649842920000|2022-04-13 09:42:00|609.63|607.23|609.85|607.45|609.85|607.45|609.63|607.23|0
1649842930000|2022-04-13 09:42:10|609.41|607.01|609.63|607.23|609.74|607.34|609.41|607.01|0
1649842940000|2022-04-13 09:42:20|609.74|607.34|609.41|607.01|609.74|607.34|609.41|607.01|0
1649842950000|2022-04-13 09:42:30|609.19|606.79|609.85|607.45|609.85|607.45|609.19|606.79|0
1649842960000|2022-04-13 09:42:40|609.63|607.23|609.85|607.45|609.85|607.45|609.63|607.23|0
1649842970000|2022-04-13 09:42:50|610.07|607.67|609.85|607.45|610.07|607.67|609.85|607.45|0
1649842980000|2022-04-13 09:43:00|609.63|607.23|610.07|607.67|610.07|607.67|609.63|607.23|0
1649842990000|2022-04-13 09:43:10|609.85|607.45|609.85|607.45|609.85|607.45|609.85|607.45|0
1649843000000|2022-04-13 09:43:20|609.63|607.23|609.63|607.23|609.63|607.23|609.63|607.23|0
1649843010000|2022-04-13 09:43:30|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1649843020000|2022-04-13 09:43:40|609.41|607.01|609.85|607.45|609.85|607.45|609.3|606.9|0
1649843030000|2022-04-13 09:43:50|609.63|607.23|610.07|607.67|610.07|607.67|609.63|607.23|0
1649843040000|2022-04-13 09:44:00|609.96|607.56|609.63|607.23|610.07|607.67|609.63|607.23|0
1649843050000|2022-04-13 09:44:10|609.85|607.45|609.85|607.45|609.85|607.45|609.85|607.45|0
1649843060000|2022-04-13 09:44:20|609.96|607.56|609.41|607.01|609.96|607.56|609.41|607.01|0
1649843070000|2022-04-13 09:44:30|609.63|607.23|610.07|607.67|610.07|607.67|609.63|607.23|0
1649843080000|2022-04-13 09:44:40|610.19|607.79|610.29|607.89|610.29|607.89|610.19|607.79|0
1649843090000|2022-04-13 09:44:50|610.07|607.67|609.96|607.56|610.07|607.67|609.96|607.56|0
1649843100000|2022-04-13 09:45:00|610.07|607.67|610.51|608.11|610.51|608.11|610.07|607.67|0
1649843110000|2022-04-13 09:45:10|610.74|608.34|610.96|608.56|610.96|608.56|610.74|608.34|0
1649843120000|2022-04-13 09:45:20|611.18|608.78|611.18|608.78|611.4|609|611.18|608.78|0
1649843130000|2022-04-13 09:45:30|611.07|608.67|610.96|608.56|611.07|608.67|610.74|608.34|0
1649843140000|2022-04-13 09:45:40|611.18|608.78|611.18|608.78|611.18|608.78|611.18|608.78|0
1649843150000|2022-04-13 09:45:50|610.96|608.56|610.96|608.56|610.96|608.56|610.96|608.56|0
1649843160000|2022-04-13 09:46:00|611.18|608.78|610.51|608.11|611.18|608.78|610.51|608.11|0
1649843170000|2022-04-13 09:46:10|610.29|607.89|610.29|607.89|610.29|607.89|610.29|607.89|0
1649843180000|2022-04-13 09:46:20|610.07|607.67|610.19|607.79|610.29|607.89|610.07|607.67|0
1649843190000|2022-04-13 09:46:30|610.29|607.89|610.51|608.11|610.51|608.11|610.29|607.89|0
1649843200000|2022-04-13 09:46:40|610.41|608.01|610.41|608.01|610.41|608.01|610.41|608.01|0
1649843210000|2022-04-13 09:46:50|610.51|608.11|610.41|608.01|610.51|608.11|610.41|608.01|0
1649843220000|2022-04-13 09:47:00|610.51|608.11|610.29|607.89|610.51|608.11|610.29|607.89|0
1649843230000|2022-04-13 09:47:10|610.51|608.11|610.29|607.89|610.51|608.11|610.07|607.67|0
1649843240000|2022-04-13 09:47:20|610.07|607.67|609.85|607.45|610.07|607.67|609.85|607.45|0
1649843250000|2022-04-13 09:47:30|609.63|607.23|609.63|607.23|609.74|607.34|609.52|607.12|0
1649843270000|2022-04-13 09:47:50|609.52|607.12|609.18|606.78|609.52|607.12|609.18|606.78|0
1649843280000|2022-04-13 09:48:00|609.41|607.01|609.96|607.56|609.96|607.56|609.41|607.01|0
1649843290000|2022-04-13 09:48:10|609.85|607.45|610.07|607.67|610.07|607.67|609.85|607.45|0
1649843310000|2022-04-13 09:48:30|610.51|608.11|610.41|608.01|610.51|608.11|610.41|608.01|0
1649843320000|2022-04-13 09:48:40|610.07|607.67|609.85|607.45|610.07|607.67|609.85|607.45|0
1649843330000|2022-04-13 09:48:50|610.07|607.67|609.96|607.56|610.07|607.67|609.96|607.56|0
1649843340000|2022-04-13 09:49:00|609.85|607.45|610.51|608.11|610.51|608.11|609.85|607.45|0
1649843350000|2022-04-13 09:49:10|610.73|608.33|610.51|608.11|610.73|608.33|610.51|608.11|0
1649843360000|2022-04-13 09:49:20|610.73|608.33|610.63|608.23|610.73|608.33|610.63|608.23|0
1649843370000|2022-04-13 09:49:30|610.51|608.11|610.51|608.11|610.63|608.23|610.51|608.11|0
1649843380000|2022-04-13 09:49:40|610.29|607.89|610.29|607.89|610.29|607.89|610.29|607.89|0
1649843400000|2022-04-13 09:50:00|610.41|608.01|610.96|608.56|610.96|608.56|610.41|608.01|0
1649843410000|2022-04-13 09:50:10|611.07|608.67|611.18|608.78|611.18|608.78|611.07|608.67|0
1649843420000|2022-04-13 09:50:20|611.4|609|610.96|608.56|611.4|609|610.96|608.56|0
1649843430000|2022-04-13 09:50:30|611.18|608.78|610.96|608.56|611.18|608.78|610.96|608.56|0
1649843440000|2022-04-13 09:50:40|610.74|608.34|610.96|608.56|610.96|608.56|610.74|608.34|0
1649843450000|2022-04-13 09:50:50|610.74|608.34|610.74|608.34|610.74|608.34|610.52|608.12|0
1649843470000|2022-04-13 09:51:10|610.63|608.23|610.74|608.34|610.74|608.34|610.3|607.9|0
1649843480000|2022-04-13 09:51:20|610.96|608.56|610.96|608.56|611.18|608.78|610.96|608.56|0
1649843490000|2022-04-13 09:51:30|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1649843500000|2022-04-13 09:51:40|610.74|608.34|610.96|608.56|610.96|608.56|610.74|608.34|0
1649843510000|2022-04-13 09:51:50|610.74|608.34|610.74|608.34|610.85|608.45|610.74|608.34|0
1649843530000|2022-04-13 09:52:10|610.52|608.12|611.18|608.78|611.18|608.78|610.52|608.12|0
1649843540000|2022-04-13 09:52:20|611.08|608.68|610.96|608.56|611.08|608.68|610.96|608.56|0
1649843550000|2022-04-13 09:52:30|611.18|608.78|611.18|608.78|611.18|608.78|611.18|608.78|0
1649843560000|2022-04-13 09:52:40|611.08|608.68|610.74|608.34|611.08|608.68|610.74|608.34|0
1649843590000|2022-04-13 09:53:10|610.52|608.12|610.3|607.9|610.52|608.12|610.3|607.9|0
1649843610000|2022-04-13 09:53:30|610.52|608.12|610.3|607.9|610.52|608.12|610.3|607.9|0
1649843620000|2022-04-13 09:53:40|610.41|608.01|610.3|607.9|610.41|608.01|610.3|607.9|0
1649843630000|2022-04-13 09:53:50|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1649843640000|2022-04-13 09:54:00|609.97|607.57|609.85|607.45|609.97|607.57|609.85|607.45|0
1649843650000|2022-04-13 09:54:10|610.07|607.67|610.07|607.67|610.19|607.79|610.07|607.67|0
1649843660000|2022-04-13 09:54:20|610.3|607.9|610.3|607.9|610.52|608.12|610.3|607.9|0
1649843670000|2022-04-13 09:54:30|610.29|607.89|610.29|607.89|610.29|607.89|610.29|607.89|0
1649843680000|2022-04-13 09:54:40|610.07|607.67|610.19|607.79|610.29|607.89|610.07|607.67|0
1649843690000|2022-04-13 09:54:50|610.29|607.89|610.29|607.89|610.29|607.89|610.29|607.89|0
1649843710000|2022-04-13 09:55:10|610.52|608.12|610.29|607.89|610.52|608.12|610.29|607.89|0
1649843720000|2022-04-13 09:55:20|610.52|608.12|610.41|608.01|610.52|608.12|610.41|608.01|0
1649843730000|2022-04-13 09:55:30|610.52|608.12|610.52|608.12|610.52|608.12|610.29|607.89|0
1649843740000|2022-04-13 09:55:40|610.41|608.01|610.74|608.34|610.74|608.34|610.29|607.89|0
1649843750000|2022-04-13 09:55:50|611.08|608.68|611.18|608.78|611.18|608.78|611.08|608.68|0
1649843760000|2022-04-13 09:56:00|610.96|608.56|610.96|608.56|611.18|608.78|610.96|608.56|0
1649843770000|2022-04-13 09:56:10|610.74|608.34|610.52|608.12|610.74|608.34|610.52|608.12|0
1649843780000|2022-04-13 09:56:20|610.74|608.34|610.96|608.56|610.96|608.56|610.74|608.34|0
1649843800000|2022-04-13 09:56:40|611.18|608.78|612.96|610.56|612.96|610.56|611.18|608.78|0
1649843810000|2022-04-13 09:56:50|613.3|610.9|613.4|611|613.62|611.22|613.3|610.9|0
1649843820000|2022-04-13 09:57:00|613.85|611.45|614.51|612.11|614.51|612.11|613.85|611.45|0
1649843830000|2022-04-13 09:57:10|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1649843840000|2022-04-13 09:57:20|614.51|612.11|614.96|612.56|614.96|612.56|614.51|612.11|0
1649843850000|2022-04-13 09:57:30|614.85|612.45|614.96|612.56|614.96|612.56|614.85|612.45|0
1649843860000|2022-04-13 09:57:40|614.74|612.34|614.29|611.89|614.74|612.34|614.29|611.89|0
1649843880000|2022-04-13 09:58:00|614.41|612.01|614.85|612.45|614.85|612.45|614.41|612.01|0
1649843890000|2022-04-13 09:58:10|614.74|612.34|615.4|613|615.4|613|614.74|612.34|0
1649843900000|2022-04-13 09:58:20|615.18|612.78|614.96|612.56|615.18|612.78|614.74|612.34|0
1649843910000|2022-04-13 09:58:30|615.07|612.67|615.18|612.78|615.18|612.78|615.07|612.67|0
1649843920000|2022-04-13 09:58:40|614.96|612.56|614.96|612.56|615.18|612.78|614.96|612.56|0
1649843930000|2022-04-13 09:58:50|615.18|612.78|615.18|612.78|615.18|612.78|615.18|612.78|0
1649843940000|2022-04-13 09:59:00|614.96|612.56|615.18|612.78|615.18|612.78|614.96|612.56|0
1649843950000|2022-04-13 09:59:10|615.4|613|615.62|613.22|615.62|613.22|615.4|613|0
1649843960000|2022-04-13 09:59:20|615.4|613|615.18|612.78|615.4|613|615.18|612.78|0
1649843970000|2022-04-13 09:59:30|615.3|612.9|615.3|612.9|615.3|612.9|615.3|612.9|0
1649843980000|2022-04-13 09:59:40|614.96|612.56|614.96|612.56|614.96|612.56|614.73|612.33|0
1649843990000|2022-04-13 09:59:50|614.73|612.33|615.4|613|615.4|613|614.73|612.33|0
1649844000000|2022-04-13 10:00:00|615.18|612.78|615.4|613|615.4|613|615.07|612.67|0
1649844010000|2022-04-13 10:00:10|615.18|612.78|615.4|613|615.4|613|615.18|612.78|0
1649844020000|2022-04-13 10:00:20|615.52|613.12|615.85|613.45|615.85|613.45|615.52|613.12|0
1649844030000|2022-04-13 10:00:30|615.96|613.56|615.96|613.56|615.96|613.56|615.96|613.56|0
1649844040000|2022-04-13 10:00:40|615.85|613.45|615.62|613.22|615.85|613.45|615.62|613.22|0
1649844050000|2022-04-13 10:00:50|615.85|613.45|615.4|613|615.85|613.45|615.4|613|0
1649844060000|2022-04-13 10:01:00|615.18|612.78|615.4|613|615.4|613|614.96|612.56|0
1649844070000|2022-04-13 10:01:10|615.18|612.78|614.73|612.33|615.29|612.89|614.73|612.33|0
1649844080000|2022-04-13 10:01:20|614.85|612.45|614.51|612.11|614.85|612.45|614.51|612.11|0
1649844090000|2022-04-13 10:01:30|614.73|612.33|614.73|612.33|614.73|612.33|614.51|612.11|0
1649844100000|2022-04-13 10:01:40|614.63|612.23|614.29|611.89|614.63|612.23|614.29|611.89|0
1649844110000|2022-04-13 10:01:50|614.07|611.67|613.85|611.45|614.07|611.67|613.85|611.45|0
1649844120000|2022-04-13 10:02:00|613.62|611.22|613.62|611.22|613.62|611.22|613.4|611|0
1649844130000|2022-04-13 10:02:10|613.85|611.45|613.62|611.22|613.85|611.45|613.62|611.22|0
1649844140000|2022-04-13 10:02:20|613.4|611|612.96|610.56|613.4|611|612.96|610.56|0
1649844150000|2022-04-13 10:02:30|612.73|610.33|612.96|610.56|612.96|610.56|612.73|610.33|0
1649844170000|2022-04-13 10:02:50|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1649844180000|2022-04-13 10:03:00|612.85|610.45|612.96|610.56|612.96|610.56|612.73|610.33|0
1649844190000|2022-04-13 10:03:10|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1649844200000|2022-04-13 10:03:20|612.85|610.45|612.96|610.56|613.07|610.67|612.85|610.45|0
1649844210000|2022-04-13 10:03:30|613.18|610.78|613.18|610.78|613.18|610.78|613.18|610.78|0
1649844220000|2022-04-13 10:03:40|612.96|610.56|612.96|610.56|612.96|610.56|612.96|610.56|0
1649844230000|2022-04-13 10:03:50|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1649844240000|2022-04-13 10:04:00|612.85|610.45|612.73|610.33|613.18|610.78|612.73|610.33|0
1649844250000|2022-04-13 10:04:10|612.63|610.23|612.51|610.11|612.63|610.23|612.29|609.89|0
1649844260000|2022-04-13 10:04:20|612.63|610.23|612.29|609.89|612.63|610.23|612.07|609.67|0
1649844270000|2022-04-13 10:04:30|612.85|610.45|612.73|610.33|612.85|610.45|612.73|610.33|0
1649844280000|2022-04-13 10:04:40|613.18|610.78|613.18|610.78|613.18|610.78|613.18|610.78|0
1649844290000|2022-04-13 10:04:50|613.07|610.67|612.96|610.56|613.07|610.67|612.96|610.56|0
1649844300000|2022-04-13 10:05:00|613.18|610.78|612.96|610.56|613.18|610.78|612.96|610.56|0
1649844310000|2022-04-13 10:05:10|613.18|610.78|613.29|610.89|613.29|610.89|613.18|610.78|0
1649844320000|2022-04-13 10:05:20|613.18|610.78|613.18|610.78|613.29|610.89|613.18|610.78|0
1649844330000|2022-04-13 10:05:30|612.96|610.56|612.96|610.56|612.96|610.56|612.85|610.45|0
1649844340000|2022-04-13 10:05:40|613.07|610.67|613.4|611|613.4|611|613.07|610.67|0
1649844350000|2022-04-13 10:05:50|613.18|610.78|613.18|610.78|613.4|611|613.18|610.78|0
1649844370000|2022-04-13 10:06:10|613.07|610.67|612.73|610.33|613.18|610.78|612.73|610.33|0
1649844410000|2022-04-13 10:06:50|612.85|610.45|612.73|610.33|612.85|610.45|612.73|610.33|0
1649844420000|2022-04-13 10:07:00|612.63|610.23|612.85|610.45|612.96|610.56|612.63|610.23|0
1649844430000|2022-04-13 10:07:10|612.63|610.23|612.51|610.11|612.63|610.23|612.51|610.11|0
1649844440000|2022-04-13 10:07:20|612.63|610.23|612.73|610.33|612.73|610.33|612.63|610.23|0
1649844460000|2022-04-13 10:07:40|612.85|610.45|612.96|610.56|612.96|610.56|612.85|610.45|0
1649844470000|2022-04-13 10:07:50|612.73|610.33|612.96|610.56|612.96|610.56|612.73|610.33|0
1649844490000|2022-04-13 10:08:10|612.73|610.33|612.96|610.56|612.96|610.56|612.73|610.33|0
1649844500000|2022-04-13 10:08:20|612.73|610.33|612.96|610.56|612.96|610.56|612.73|610.33|0
1649844510000|2022-04-13 10:08:30|613.18|610.78|613.18|610.78|613.18|610.78|613.18|610.78|0
1649844530000|2022-04-13 10:08:50|613.4|611|613.62|611.22|613.62|611.22|613.4|611|0
1649844540000|2022-04-13 10:09:00|613.4|611|613.18|610.78|613.4|611|613.18|610.78|0
1649844550000|2022-04-13 10:09:10|613.4|611|613.84|611.44|613.84|611.44|613.4|611|0
1649844560000|2022-04-13 10:09:20|614.07|611.67|614.51|612.11|614.51|612.11|614.07|611.67|0
1649844570000|2022-04-13 10:09:30|614.29|611.89|614.51|612.11|614.51|612.11|614.29|611.89|0
1649844580000|2022-04-13 10:09:40|614.73|612.33|614.73|612.33|614.73|612.33|614.73|612.33|0
1649844590000|2022-04-13 10:09:50|614.51|612.11|614.29|611.89|614.51|612.11|614.29|611.89|0
1649844600000|2022-04-13 10:10:00|613.84|611.44|613.84|611.44|613.84|611.44|613.62|611.22|0
1649844610000|2022-04-13 10:10:10|613.62|611.22|613.84|611.44|613.84|611.44|613.62|611.22|0
1649844620000|2022-04-13 10:10:20|613.96|611.56|613.84|611.44|613.96|611.56|613.84|611.44|0
1649844630000|2022-04-13 10:10:30|613.4|611|613.4|611|613.62|611.22|613.4|611|0
1649844640000|2022-04-13 10:10:40|613.29|610.89|612.96|610.56|613.29|610.89|612.96|610.56|0
1649844650000|2022-04-13 10:10:50|612.73|610.33|612.96|610.56|612.96|610.56|612.73|610.33|0
1649844660000|2022-04-13 10:11:00|613.18|610.78|613.07|610.67|613.18|610.78|613.07|610.67|0
1649844670000|2022-04-13 10:11:10|613.62|611.22|613.96|611.56|613.96|611.56|613.62|611.22|0
1649844680000|2022-04-13 10:11:20|613.84|611.44|613.84|611.44|613.84|611.44|613.84|611.44|0
1649844690000|2022-04-13 10:11:30|613.62|611.22|613.4|611|613.62|611.22|613.4|611|0
1649844700000|2022-04-13 10:11:40|613.29|610.89|612.95|610.55|613.29|610.89|612.95|610.55|0
1649844710000|2022-04-13 10:11:50|612.73|610.33|612.95|610.55|612.95|610.55|612.51|610.11|0
1649844720000|2022-04-13 10:12:00|613.07|610.67|613.07|610.67|613.07|610.67|613.07|610.67|0
1649844730000|2022-04-13 10:12:10|612.73|610.33|612.4|610|612.73|610.33|612.4|610|0
1649844740000|2022-04-13 10:12:20|612.29|609.89|612.07|609.67|612.29|609.89|612.07|609.67|0
1649844750000|2022-04-13 10:12:30|611.96|609.56|612.73|610.33|612.73|610.33|611.96|609.56|0
1649844760000|2022-04-13 10:12:40|612.51|610.11|612.29|609.89|612.51|610.11|612.29|609.89|0
1649844770000|2022-04-13 10:12:50|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1649844780000|2022-04-13 10:13:00|612.63|610.23|612.73|610.33|612.73|610.33|612.63|610.23|0
1649844790000|2022-04-13 10:13:10|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1649844800000|2022-04-13 10:13:20|612.51|610.11|612.29|609.89|612.51|610.11|612.29|609.89|0
1649844810000|2022-04-13 10:13:30|612.07|609.67|612.29|609.89|612.29|609.89|611.96|609.56|0
1649844820000|2022-04-13 10:13:40|612.18|609.78|611.84|609.44|612.18|609.78|611.84|609.44|0
1649844830000|2022-04-13 10:13:50|611.96|609.56|612.07|609.67|612.07|609.67|611.96|609.56|0
1649844840000|2022-04-13 10:14:00|611.96|609.56|611.84|609.44|611.96|609.56|611.84|609.44|0
1649844850000|2022-04-13 10:14:10|611.4|609|611.84|609.44|612.07|609.67|611.4|609|0
1649844860000|2022-04-13 10:14:20|612.07|609.67|611.96|609.56|612.07|609.67|611.84|609.44|0
1649844870000|2022-04-13 10:14:30|611.84|609.44|612.07|609.67|612.07|609.67|611.84|609.44|0
1649844880000|2022-04-13 10:14:40|611.84|609.44|611.74|609.34|611.84|609.44|611.74|609.34|0
1649844890000|2022-04-13 10:14:50|611.62|609.22|612.07|609.67|612.07|609.67|611.62|609.22|0
1649844900000|2022-04-13 10:15:00|611.84|609.44|611.4|609|611.84|609.44|611.4|609|0
1649844910000|2022-04-13 10:15:10|611.18|608.78|611.52|609.12|611.62|609.22|611.18|608.78|0
1649844920000|2022-04-13 10:15:20|611.4|609|611.4|609|611.4|609|611.4|609|0
1649844930000|2022-04-13 10:15:30|611.18|608.78|611.18|608.78|611.18|608.78|611.18|608.78|0
1649844950000|2022-04-13 10:15:50|610.96|608.56|610.96|608.56|610.96|608.56|610.85|608.45|0
1649844980000|2022-04-13 10:16:20|611.07|608.67|611.84|609.44|611.84|609.44|611.07|608.67|0
1649844990000|2022-04-13 10:16:30|611.74|609.34|611.62|609.22|611.84|609.44|611.62|609.22|0
1649845000000|2022-04-13 10:16:40|611.4|609|611.52|609.12|611.62|609.22|611.4|609|0
1649845010000|2022-04-13 10:16:50|611.62|609.22|611.4|609|611.62|609.22|611.4|609|0
1649845020000|2022-04-13 10:17:00|611.62|609.22|611.62|609.22|611.62|609.22|611.4|609|0
1649845030000|2022-04-13 10:17:10|611.84|609.44|612.51|610.11|612.51|610.11|611.84|609.44|0
1649845040000|2022-04-13 10:17:20|612.85|610.45|613.18|610.78|613.18|610.78|612.73|610.33|0
1649845050000|2022-04-13 10:17:30|612.29|609.89|612.4|610|612.51|610.11|612.29|609.89|0
1649845060000|2022-04-13 10:17:40|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1649845070000|2022-04-13 10:17:50|612.18|609.78|612.51|610.11|612.51|610.11|612.18|609.78|0
1649845080000|2022-04-13 10:18:00|612.29|609.89|612.18|609.78|612.4|610|612.18|609.78|0
1649845090000|2022-04-13 10:18:10|612.07|609.67|611.84|609.44|612.07|609.67|611.84|609.44|0
1649845100000|2022-04-13 10:18:20|611.96|609.56|611.84|609.44|611.96|609.56|611.84|609.44|0
1649845110000|2022-04-13 10:18:30|612.07|609.67|612.29|609.89|612.29|609.89|612.07|609.67|0
1649845130000|2022-04-13 10:18:50|612.51|610.11|612.51|610.11|612.51|610.11|612.4|610|0
1649845140000|2022-04-13 10:19:00|613.18|610.78|613.4|611|613.4|611|613.18|610.78|0
1649845150000|2022-04-13 10:19:10|613.18|610.78|613.62|611.22|613.62|611.22|613.18|610.78|0
1649845160000|2022-04-13 10:19:20|613.84|611.44|613.4|611|613.84|611.44|613.4|611|0
1649845170000|2022-04-13 10:19:30|613.51|611.11|613.62|611.22|613.62|611.22|613.51|611.11|0
1649845180000|2022-04-13 10:19:40|613.18|610.78|613.4|611|613.4|611|613.18|610.78|0
1649845190000|2022-04-13 10:19:50|613.29|610.89|612.85|610.45|613.29|610.89|612.85|610.45|0
1649845200000|2022-04-13 10:20:00|612.95|610.55|612.51|610.11|612.95|610.55|612.51|610.11|0
1649845210000|2022-04-13 10:20:10|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1649845220000|2022-04-13 10:20:20|612.4|610|612.07|609.67|612.4|610|612.07|609.67|0
1649845230000|2022-04-13 10:20:30|612.29|609.89|612.07|609.67|612.29|609.89|612.07|609.67|0
1649845240000|2022-04-13 10:20:40|611.84|609.44|611.62|609.22|611.84|609.44|611.62|609.22|0
1649845250000|2022-04-13 10:20:50|611.84|609.44|611.62|609.22|611.84|609.44|611.62|609.22|0
1649845270000|2022-04-13 10:21:10|611.51|609.11|611.4|609|611.51|609.11|611.18|608.78|0
1649845280000|2022-04-13 10:21:20|611.18|608.78|611.4|609|611.4|609|611.18|608.78|0
1649845290000|2022-04-13 10:21:30|611.18|608.78|611.4|609|611.4|609|611.18|608.78|0
1649845300000|2022-04-13 10:21:40|611.74|609.34|611.74|609.34|611.74|609.34|611.74|609.34|0
1649845310000|2022-04-13 10:21:50|611.51|609.11|611.51|609.11|611.62|609.22|611.51|609.11|0
1649845320000|2022-04-13 10:22:00|611.62|609.22|611.84|609.44|611.84|609.44|611.62|609.22|0
1649845330000|2022-04-13 10:22:10|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1649845340000|2022-04-13 10:22:20|612.06|609.66|611.74|609.34|612.06|609.66|611.74|609.34|0
1649845350000|2022-04-13 10:22:30|611.62|609.22|611.84|609.44|611.84|609.44|611.62|609.22|0
1649845360000|2022-04-13 10:22:40|612.18|609.78|612.18|609.78|612.18|609.78|612.18|609.78|0
1649845370000|2022-04-13 10:22:50|612.4|610|612.73|610.33|612.73|610.33|612.4|610|0
1649845380000|2022-04-13 10:23:00|612.95|610.55|612.95|610.55|612.95|610.55|612.85|610.45|0
1649845390000|2022-04-13 10:23:10|612.85|610.45|612.73|610.33|612.85|610.45|612.73|610.33|0
1649845400000|2022-04-13 10:23:20|612.51|610.11|612.18|609.78|612.51|610.11|612.18|609.78|0
1649845410000|2022-04-13 10:23:30|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1649845420000|2022-04-13 10:23:40|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1649845430000|2022-04-13 10:23:50|612.73|610.33|612.73|610.33|612.73|610.33|612.62|610.22|0
1649845440000|2022-04-13 10:24:00|612.62|610.22|612.62|610.22|612.62|610.22|612.62|610.22|0
1649845450000|2022-04-13 10:24:10|612.51|610.11|612.73|610.33|612.73|610.33|612.51|610.11|0
1649845460000|2022-04-13 10:24:20|612.62|610.22|612.51|610.11|612.62|610.22|612.51|610.11|0
1649845470000|2022-04-13 10:24:30|612.4|610|613.4|611|613.4|611|612.4|610|0
1649845480000|2022-04-13 10:24:40|613.51|611.11|613.62|611.22|613.62|611.22|613.51|611.11|0
1649845490000|2022-04-13 10:24:50|613.84|611.44|613.73|611.33|613.84|611.44|613.73|611.33|0
1649845500000|2022-04-13 10:25:00|613.62|611.22|613.84|611.44|613.84|611.44|613.4|611|0
1649845510000|2022-04-13 10:25:10|613.73|611.33|613.73|611.33|613.73|611.33|613.62|611.22|0
1649845520000|2022-04-13 10:25:20|614.06|611.66|613.84|611.44|614.06|611.66|613.84|611.44|0
1649845530000|2022-04-13 10:25:30|613.4|611|613.62|611.22|613.62|611.22|613.4|611|0
1649845540000|2022-04-13 10:25:40|613.4|611|613.17|610.77|613.4|611|613.17|610.77|0
1649845550000|2022-04-13 10:25:50|613.4|611|613.29|610.89|613.4|611|613.29|610.89|0
1649845560000|2022-04-13 10:26:00|613.4|611|613.29|610.89|613.4|611|613.17|610.77|0
1649845570000|2022-04-13 10:26:10|613.4|611|613.62|611.22|613.62|611.22|613.4|611|0
1649845580000|2022-04-13 10:26:20|613.4|611|613.4|611|613.4|611|613.4|611|0
1649845590000|2022-04-13 10:26:30|613.62|611.22|613.84|611.44|613.84|611.44|613.62|611.22|0
1649845610000|2022-04-13 10:26:50|613.62|611.22|613.62|611.22|613.62|611.22|613.62|611.22|0
1649845620000|2022-04-13 10:27:00|613.4|611|612.73|610.33|613.4|611|612.73|610.33|0
1649845630000|2022-04-13 10:27:10|612.51|610.11|612.95|610.55|612.95|610.55|612.51|610.11|0
1649845640000|2022-04-13 10:27:20|612.51|610.11|612.95|610.55|612.95|610.55|612.51|610.11|0
1649845650000|2022-04-13 10:27:30|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1649845660000|2022-04-13 10:27:40|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1649845670000|2022-04-13 10:27:50|612.29|609.89|612.29|609.89|612.29|609.89|612.06|609.66|0
1649845680000|2022-04-13 10:28:00|612.73|610.33|612.29|609.89|612.73|610.33|612.29|609.89|0
1649845690000|2022-04-13 10:28:10|612.4|610|612.06|609.66|612.4|610|612.06|609.66|0
1649845700000|2022-04-13 10:28:20|611.96|609.56|611.96|609.56|612.06|609.66|611.96|609.56|0
1649845710000|2022-04-13 10:28:30|611.84|609.44|612.4|610|612.4|610|611.84|609.44|0
1649845720000|2022-04-13 10:28:40|612.51|610.11|612.29|609.89|612.51|610.11|612.29|609.89|0
1649845740000|2022-04-13 10:29:00|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1649845760000|2022-04-13 10:29:20|612.73|610.33|612.51|610.11|612.73|610.33|612.51|610.11|0
1649845770000|2022-04-13 10:29:30|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1649845780000|2022-04-13 10:29:40|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1649845790000|2022-04-13 10:29:50|612.73|610.33|612.95|610.55|612.95|610.55|612.62|610.22|0
1649845800000|2022-04-13 10:30:00|613.07|610.67|613.17|610.77|613.17|610.77|613.07|610.67|0
1649845810000|2022-04-13 10:30:10|612.95|610.55|612.73|610.33|612.95|610.55|612.73|610.33|0
1649845820000|2022-04-13 10:30:20|612.95|610.55|613.17|610.77|613.17|610.77|612.95|610.55|0
1649845830000|2022-04-13 10:30:30|612.95|610.55|612.51|610.11|612.95|610.55|612.51|610.11|0
1649845850000|2022-04-13 10:30:50|612.62|610.22|612.51|610.11|612.62|610.22|612.51|610.11|0
1649845860000|2022-04-13 10:31:00|612.4|610|611.4|609|612.4|610|611.4|609|0
1649845870000|2022-04-13 10:31:10|611.62|609.22|611.84|609.44|611.84|609.44|611.62|609.22|0
1649845880000|2022-04-13 10:31:20|611.96|609.56|611.4|609|611.96|609.56|611.4|609|0
1649845890000|2022-04-13 10:31:30|611.29|608.89|611.4|609|611.4|609|611.29|608.89|0
1649845900000|2022-04-13 10:31:40|611.18|608.78|611.4|609|611.4|609|611.18|608.78|0
1649845930000|2022-04-13 10:32:10|611.51|609.11|611.51|609.11|611.51|609.11|611.51|609.11|0
1649845940000|2022-04-13 10:32:20|611.18|608.78|611.18|608.78|611.29|608.89|611.18|608.78|0
1649845950000|2022-04-13 10:32:30|610.95|608.55|610.95|608.55|611.18|608.78|610.95|608.55|0
1649845960000|2022-04-13 10:32:40|610.73|608.33|610.51|608.11|610.85|608.45|610.51|608.11|0
1649845970000|2022-04-13 10:32:50|610.73|608.33|610.51|608.11|610.73|608.33|610.51|608.11|0
1649845980000|2022-04-13 10:33:00|610.62|608.22|610.29|607.89|610.62|608.22|610.29|607.89|0
1649845990000|2022-04-13 10:33:10|610.51|608.11|610.51|608.11|610.51|608.11|610.4|608|0
1649846000000|2022-04-13 10:33:20|610.29|607.89|610.29|607.89|610.29|607.89|610.29|607.89|0
1649846010000|2022-04-13 10:33:30|610.07|607.67|610.07|607.67|610.18|607.78|610.07|607.67|0
1649846020000|2022-04-13 10:33:40|610.18|607.78|610.18|607.78|610.18|607.78|610.18|607.78|0
1649846030000|2022-04-13 10:33:50|610.29|607.89|610.4|608|610.4|608|610.29|607.89|0
1649846040000|2022-04-13 10:34:00|610.29|607.89|610.51|608.11|610.51|608.11|610.29|607.89|0
1649846050000|2022-04-13 10:34:10|610.29|607.89|610.07|607.67|610.29|607.89|610.07|607.67|0
1649846070000|2022-04-13 10:34:30|609.96|607.56|609.84|607.44|609.96|607.56|609.84|607.44|0
1649846080000|2022-04-13 10:34:40|609.74|607.34|609.4|607|609.74|607.34|609.4|607|0
1649846090000|2022-04-13 10:34:50|609.52|607.12|609.52|607.12|609.52|607.12|609.4|607|0
1649846100000|2022-04-13 10:35:00|609.4|607|609.62|607.22|609.62|607.22|609.4|607|0
1649846110000|2022-04-13 10:35:10|609.84|607.44|609.74|607.34|609.84|607.44|609.62|607.22|0
1649846120000|2022-04-13 10:35:20|609.62|607.22|609.74|607.34|609.74|607.34|609.62|607.22|0
1649846130000|2022-04-13 10:35:30|609.62|607.22|609.62|607.22|609.62|607.22|609.4|607|0
1649846140000|2022-04-13 10:35:40|609.84|607.44|609.74|607.34|609.84|607.44|609.74|607.34|0
1649846150000|2022-04-13 10:35:50|609.62|607.22|609.62|607.22|609.84|607.44|609.62|607.22|0
1649846160000|2022-04-13 10:36:00|609.84|607.44|610.07|607.67|610.07|607.67|609.84|607.44|0
1649846170000|2022-04-13 10:36:10|609.96|607.56|609.96|607.56|610.07|607.67|609.96|607.56|0
1649846180000|2022-04-13 10:36:20|610.29|607.89|610.07|607.67|610.29|607.89|610.07|607.67|0
1649846190000|2022-04-13 10:36:30|609.62|607.22|609.62|607.22|609.84|607.44|609.62|607.22|0
1649846200000|2022-04-13 10:36:40|609.4|607|609.18|606.78|609.4|607|609.18|606.78|0
1649846210000|2022-04-13 10:36:50|608.96|606.56|609.18|606.78|609.18|606.78|608.96|606.56|0
1649846220000|2022-04-13 10:37:00|609.07|606.67|609.07|606.67|609.18|606.78|609.07|606.67|0
1649846230000|2022-04-13 10:37:10|608.96|606.56|608.29|605.89|608.96|606.56|608.29|605.89|0
1649846240000|2022-04-13 10:37:20|608.51|606.11|608.51|606.11|608.74|606.34|608.51|606.11|0
1649846250000|2022-04-13 10:37:30|608.74|606.34|608.63|606.23|608.74|606.34|608.63|606.23|0
1649846260000|2022-04-13 10:37:40|608.51|606.11|608.51|606.11|608.51|606.11|608.29|605.89|0
1649846270000|2022-04-13 10:37:50|608.41|606.01|608.41|606.01|608.51|606.11|608.41|606.01|0
1649846280000|2022-04-13 10:38:00|608.51|606.11|608.07|605.67|608.51|606.11|608.07|605.67|0
1649846290000|2022-04-13 10:38:10|608.19|605.79|608.07|605.67|608.29|605.89|608.07|605.67|0
1649846300000|2022-04-13 10:38:20|607.74|605.34|607.63|605.23|607.74|605.34|607.41|605.01|0
1649846310000|2022-04-13 10:38:30|607.52|605.12|607.63|605.23|607.85|605.45|607.52|605.12|0
1649846320000|2022-04-13 10:38:40|607.41|605.01|607.18|604.78|607.41|605.01|607.18|604.78|0
1649846330000|2022-04-13 10:38:50|607.41|605.01|607.52|605.12|607.52|605.12|607.41|605.01|0
1649846340000|2022-04-13 10:39:00|607.63|605.23|607.41|605.01|607.63|605.23|607.41|605.01|0
1649846350000|2022-04-13 10:39:10|607.3|604.9|607.18|604.78|607.41|605.01|607.18|604.78|0
1649846360000|2022-04-13 10:39:20|607.3|604.9|607.18|604.78|607.3|604.9|607.18|604.78|0
1649846370000|2022-04-13 10:39:30|606.96|604.56|606.96|604.56|606.96|604.56|606.96|604.56|0
1649846380000|2022-04-13 10:39:40|606.74|604.34|606.52|604.12|606.74|604.34|606.52|604.12|0
1649846390000|2022-04-13 10:39:50|606.3|603.9|606.74|604.34|606.74|604.34|606.3|603.9|0
1649846400000|2022-04-13 10:40:00|606.52|604.12|606.08|603.68|606.52|604.12|605.86|603.46|0
1649846410000|2022-04-13 10:40:10|606.3|603.9|606.41|604.01|606.52|604.12|606.3|603.9|0
1649846420000|2022-04-13 10:40:20|606.74|604.34|606.96|604.56|606.96|604.56|606.74|604.34|0
1649846430000|2022-04-13 10:40:30|606.74|604.34|607.18|604.78|607.18|604.78|606.74|604.34|0
1649846440000|2022-04-13 10:40:40|606.96|604.56|607.41|605.01|607.41|605.01|606.96|604.56|0
1649846450000|2022-04-13 10:40:50|607.3|604.9|607.41|605.01|607.41|605.01|607.3|604.9|0
1649846460000|2022-04-13 10:41:00|607.18|604.78|607.18|604.78|607.18|604.78|607.18|604.78|0
1649846470000|2022-04-13 10:41:10|607.41|605.01|607.3|604.9|607.41|605.01|607.18|604.78|0
1649846480000|2022-04-13 10:41:20|607.18|604.78|606.96|604.56|607.18|604.78|606.96|604.56|0
1649846490000|2022-04-13 10:41:30|606.52|604.12|606.74|604.34|606.74|604.34|606.52|604.12|0
1649846500000|2022-04-13 10:41:40|606.52|604.12|607.41|605.01|607.41|605.01|606.52|604.12|0
1649846520000|2022-04-13 10:42:00|607.52|605.12|607.3|604.9|607.52|605.12|607.3|604.9|0
1649846530000|2022-04-13 10:42:10|607.41|605.01|607.41|605.01|607.41|605.01|607.41|605.01|0
1649846540000|2022-04-13 10:42:20|607.63|605.23|607.41|605.01|607.63|605.23|607.41|605.01|0
1649846550000|2022-04-13 10:42:30|607.63|605.23|607.63|605.23|607.63|605.23|607.52|605.12|0
1649846560000|2022-04-13 10:42:40|607.52|605.12|607.63|605.23|607.63|605.23|607.52|605.12|0
1649846570000|2022-04-13 10:42:50|607.41|605.01|607.18|604.78|607.41|605.01|607.18|604.78|0
1649846580000|2022-04-13 10:43:00|607.3|604.9|606.96|604.56|607.3|604.9|606.96|604.56|0
1649846590000|2022-04-13 10:43:10|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1649846600000|2022-04-13 10:43:20|606.52|604.12|606.52|604.12|606.74|604.34|606.52|604.12|0
1649846610000|2022-04-13 10:43:30|606.63|604.23|606.74|604.34|606.74|604.34|606.63|604.23|0
1649846620000|2022-04-13 10:43:40|606.86|604.46|606.96|604.56|606.96|604.56|606.86|604.46|0
1649846630000|2022-04-13 10:43:50|607.18|604.78|606.96|604.56|607.18|604.78|606.96|604.56|0
1649846650000|2022-04-13 10:44:10|607.18|604.78|606.96|604.56|607.18|604.78|606.96|604.56|0
1649846660000|2022-04-13 10:44:20|606.86|604.46|606.74|604.34|606.86|604.46|606.74|604.34|0
1649846670000|2022-04-13 10:44:30|606.96|604.56|606.96|604.56|606.96|604.56|606.96|604.56|0
1649846680000|2022-04-13 10:44:40|607.18|604.78|607.4|605|607.4|605|607.18|604.78|0
1649846690000|2022-04-13 10:44:50|607.18|604.78|607.08|604.68|607.18|604.78|607.08|604.68|0
1649846700000|2022-04-13 10:45:00|607.18|604.78|607.08|604.68|607.18|604.78|607.08|604.68|0
1649846710000|2022-04-13 10:45:10|607.4|605|607.08|604.68|607.4|605|607.08|604.68|0
1649846720000|2022-04-13 10:45:20|607.18|604.78|607.3|604.9|607.3|604.9|607.18|604.78|0
1649846730000|2022-04-13 10:45:30|607.4|605|607.63|605.23|607.63|605.23|607.4|605|0
1649846740000|2022-04-13 10:45:40|607.52|605.12|607.18|604.78|607.63|605.23|607.18|604.78|0
1649846750000|2022-04-13 10:45:50|607.08|604.68|607.08|604.68|607.18|604.78|607.08|604.68|0
1649846760000|2022-04-13 10:46:00|607.18|604.78|606.74|604.34|607.18|604.78|606.74|604.34|0
1649846770000|2022-04-13 10:46:10|606.86|604.46|606.3|603.9|606.86|604.46|606.3|603.9|0
1649846780000|2022-04-13 10:46:20|606.08|603.68|605.97|603.57|606.08|603.68|605.97|603.57|0
1649846790000|2022-04-13 10:46:30|605.86|603.46|606.08|603.68|606.08|603.68|605.86|603.46|0
1649846800000|2022-04-13 10:46:40|605.97|603.57|606.08|603.68|606.08|603.68|605.97|603.57|0
1649846810000|2022-04-13 10:46:50|606.3|603.9|606.41|604.01|606.52|604.12|606.3|603.9|0
1649846820000|2022-04-13 10:47:00|606.74|604.34|606.52|604.12|606.74|604.34|606.52|604.12|0
1649846830000|2022-04-13 10:47:10|606.96|604.56|607.08|604.68|607.18|604.78|606.96|604.56|0
1649846840000|2022-04-13 10:47:20|606.96|604.56|607.4|605|607.52|605.12|606.96|604.56|0
1649846850000|2022-04-13 10:47:30|608.07|605.67|608.95|606.55|608.95|606.55|608.07|605.67|0
1649846860000|2022-04-13 10:47:40|609.18|606.78|608.85|606.45|609.4|607|608.85|606.45|0
1649846870000|2022-04-13 10:47:50|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1649846880000|2022-04-13 10:48:00|609.4|607|609.4|607|609.4|607|609.4|607|0
1649846890000|2022-04-13 10:48:10|609.84|607.44|609.4|607|609.84|607.44|609.4|607|0
1649846900000|2022-04-13 10:48:20|609.29|606.89|609.62|607.22|609.62|607.22|609.29|606.89|0
1649846910000|2022-04-13 10:48:30|609.4|607|609.62|607.22|610.06|607.66|609.4|607|0
1649846920000|2022-04-13 10:48:40|609.84|607.44|609.62|607.22|609.84|607.44|609.62|607.22|0
1649846930000|2022-04-13 10:48:50|609.18|606.78|609.62|607.22|609.62|607.22|609.18|606.78|0
1649846940000|2022-04-13 10:49:00|609.84|607.44|609.18|606.78|609.84|607.44|609.18|606.78|0
1649846950000|2022-04-13 10:49:10|609.07|606.67|608.73|606.33|609.07|606.67|608.73|606.33|0
1649846960000|2022-04-13 10:49:20|608.95|606.55|608.51|606.11|608.95|606.55|608.51|606.11|0
1649846970000|2022-04-13 10:49:30|608.29|605.89|608.73|606.33|608.73|606.33|608.29|605.89|0
1649846980000|2022-04-13 10:49:40|608.63|606.23|608.73|606.33|608.73|606.33|608.51|606.11|0
1649846990000|2022-04-13 10:49:50|608.95|606.55|609.29|606.89|609.29|606.89|608.95|606.55|0
1649847000000|2022-04-13 10:50:00|609.18|606.78|608.95|606.55|609.18|606.78|608.95|606.55|0
1649847010000|2022-04-13 10:50:10|608.73|606.33|608.51|606.11|608.73|606.33|608.4|606|0
1649847020000|2022-04-13 10:50:20|608.73|606.33|608.95|606.55|608.95|606.55|608.73|606.33|0
1649847030000|2022-04-13 10:50:30|608.73|606.33|608.73|606.33|608.95|606.55|608.73|606.33|0
1649847040000|2022-04-13 10:50:40|608.63|606.23|608.63|606.23|608.63|606.23|608.63|606.23|0
1649847050000|2022-04-13 10:50:50|608.73|606.33|608.4|606|608.73|606.33|608.4|606|0
1649847060000|2022-04-13 10:51:00|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1649847070000|2022-04-13 10:51:10|608.73|606.33|608.29|605.89|608.73|606.33|608.29|605.89|0
1649847080000|2022-04-13 10:51:20|608.51|606.11|609.07|606.67|609.07|606.67|608.51|606.11|0
1649847090000|2022-04-13 10:51:30|608.95|606.55|608.73|606.33|608.95|606.55|608.73|606.33|0
1649847100000|2022-04-13 10:51:40|608.95|606.55|608.73|606.33|608.95|606.55|608.73|606.33|0
1649847110000|2022-04-13 10:51:50|608.29|605.89|608.07|605.67|608.4|606|608.07|605.67|0
1649847120000|2022-04-13 10:52:00|607.96|605.56|607.62|605.22|608.07|605.67|607.62|605.22|0
1649847130000|2022-04-13 10:52:10|607.4|605|607.4|605|607.4|605|607.4|605|0
1649847140000|2022-04-13 10:52:20|606.96|604.56|606.52|604.12|606.96|604.56|606.52|604.12|0
1649847150000|2022-04-13 10:52:30|606.74|604.34|606.3|603.9|606.74|604.34|606.3|603.9|0
1649847160000|2022-04-13 10:52:40|606.52|604.12|605.75|603.35|606.52|604.12|605.75|603.35|0
1649847170000|2022-04-13 10:52:50|605.85|603.45|605.85|603.45|605.85|603.45|605.85|603.45|0
1649847180000|2022-04-13 10:53:00|605.63|603.23|605.19|602.79|605.63|603.23|605.19|602.79|0
1649847190000|2022-04-13 10:53:10|604.97|602.57|605.85|603.45|605.85|603.45|604.97|602.57|0
1649847200000|2022-04-13 10:53:20|606.08|603.68|605.85|603.45|606.08|603.68|605.85|603.45|0
1649847210000|2022-04-13 10:53:30|605.41|603.01|605.19|602.79|605.41|603.01|605.19|602.79|0
1649847220000|2022-04-13 10:53:40|605.08|602.68|605.41|603.01|605.41|603.01|605.08|602.68|0
1649847230000|2022-04-13 10:53:50|605.19|602.79|605.63|603.23|605.85|603.45|605.19|602.79|0
1649847240000|2022-04-13 10:54:00|605.97|603.57|606.08|603.68|606.08|603.68|605.97|603.57|0
1649847250000|2022-04-13 10:54:10|605.85|603.45|605.63|603.23|605.85|603.45|605.63|603.23|0
1649847260000|2022-04-13 10:54:20|605.85|603.45|606.08|603.68|606.08|603.68|605.85|603.45|0
1649847270000|2022-04-13 10:54:30|606.3|603.9|606.3|603.9|606.3|603.9|606.3|603.9|0
1649847280000|2022-04-13 10:54:40|606.52|604.12|606.3|603.9|606.52|604.12|606.3|603.9|0
1649847290000|2022-04-13 10:54:50|606.08|603.68|606.3|603.9|606.3|603.9|606.08|603.68|0
1649847300000|2022-04-13 10:55:00|606.19|603.79|606.07|603.67|606.3|603.9|606.07|603.67|0
1649847310000|2022-04-13 10:55:10|606.19|603.79|606.07|603.67|606.19|603.79|606.07|603.67|0
1649847320000|2022-04-13 10:55:20|606.19|603.79|606.07|603.67|606.19|603.79|606.07|603.67|0
1649847330000|2022-04-13 10:55:30|605.85|603.45|606.07|603.67|606.07|603.67|605.85|603.45|0
1649847340000|2022-04-13 10:55:40|606.19|603.79|606.07|603.67|606.19|603.79|606.07|603.67|0
1649847350000|2022-04-13 10:55:50|605.97|603.57|605.53|603.13|606.07|603.67|605.53|603.13|0
1649847360000|2022-04-13 10:56:00|605.63|603.23|605.63|603.23|605.85|603.45|605.63|603.23|0
1649847370000|2022-04-13 10:56:10|605.85|603.45|605.53|603.13|605.85|603.45|605.41|603.01|0
1649847380000|2022-04-13 10:56:20|604.97|602.57|605.19|602.79|605.19|602.79|604.97|602.57|0
1649847390000|2022-04-13 10:56:30|605.41|603.01|605.53|603.13|605.53|603.13|605.41|603.01|0
1649847400000|2022-04-13 10:56:40|605.41|603.01|605.19|602.79|605.41|603.01|605.19|602.79|0
1649847410000|2022-04-13 10:56:50|605.3|602.9|605.3|602.9|605.3|602.9|605.19|602.79|0
1649847420000|2022-04-13 10:57:00|605.41|603.01|604.97|602.57|605.41|603.01|604.97|602.57|0
1649847430000|2022-04-13 10:57:10|605.19|602.79|604.86|602.46|605.19|602.79|604.86|602.46|0
1649847440000|2022-04-13 10:57:20|604.97|602.57|605.19|602.79|605.19|602.79|604.97|602.57|0
1649847450000|2022-04-13 10:57:30|604.97|602.57|604.75|602.35|604.97|602.57|604.75|602.35|0
1649847470000|2022-04-13 10:57:50|604.53|602.13|604.53|602.13|604.53|602.13|604.53|602.13|0
1649847480000|2022-04-13 10:58:00|604.75|602.35|604.75|602.35|604.75|602.35|604.75|602.35|0
1649847490000|2022-04-13 10:58:10|604.97|602.57|604.97|602.57|604.97|602.57|604.97|602.57|0
1649847500000|2022-04-13 10:58:20|604.86|602.46|604.64|602.24|604.97|602.57|604.64|602.24|0
1649847510000|2022-04-13 10:58:30|604.75|602.35|604.53|602.13|604.75|602.35|604.53|602.13|0
1649847520000|2022-04-13 10:58:40|604.42|602.02|604.42|602.02|604.42|602.02|604.42|602.02|0
1649847530000|2022-04-13 10:58:50|604.31|601.91|604.75|602.35|604.75|602.35|604.31|601.91|0
1649847540000|2022-04-13 10:59:00|604.64|602.24|604.53|602.13|604.64|602.24|604.31|601.91|0
1649847550000|2022-04-13 10:59:10|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1649847560000|2022-04-13 10:59:20|604.53|602.13|604.53|602.13|604.53|602.13|604.53|602.13|0
1649847570000|2022-04-13 10:59:30|604.75|602.35|604.75|602.35|604.75|602.35|604.75|602.35|0
1649847580000|2022-04-13 10:59:40|604.53|602.13|604.3|601.9|604.53|602.13|604.3|601.9|0
1649847590000|2022-04-13 10:59:50|604.53|602.13|604.75|602.35|604.86|602.46|604.53|602.13|0
1649847600000|2022-04-13 11:00:00|604.42|602.02|604.75|602.35|604.75|602.35|604.42|602.02|0
1649847610000|2022-04-13 11:00:10|604.53|602.13|604.86|602.46|604.86|602.46|604.53|602.13|0
1649847620000|2022-04-13 11:00:20|604.97|602.57|604.75|602.35|604.97|602.57|604.75|602.35|0
1649847630000|2022-04-13 11:00:30|604.97|602.57|605.53|603.13|605.63|603.23|604.97|602.57|0
1649847640000|2022-04-13 11:00:40|605.3|602.9|605.19|602.79|605.3|602.9|605.19|602.79|0
1649847650000|2022-04-13 11:00:50|605.3|602.9|604.97|602.57|605.41|603.01|604.97|602.57|0
1649847660000|2022-04-13 11:01:00|604.86|602.46|604.53|602.13|604.86|602.46|604.53|602.13|0
1649847670000|2022-04-13 11:01:10|604.75|602.35|604.75|602.35|604.75|602.35|604.64|602.24|0
1649847680000|2022-04-13 11:01:20|604.53|602.13|604.53|602.13|604.75|602.35|604.53|602.13|0
1649847690000|2022-04-13 11:01:30|604.64|602.24|604.64|602.24|604.64|602.24|604.53|602.13|0
1649847700000|2022-04-13 11:01:40|604.3|601.9|604.75|602.35|604.75|602.35|604.3|601.9|0
1649847710000|2022-04-13 11:01:50|604.64|602.24|604.64|602.24|604.64|602.24|604.64|602.24|0
1649847720000|2022-04-13 11:02:00|604.53|602.13|604.3|601.9|604.53|602.13|604.3|601.9|0
1649847730000|2022-04-13 11:02:10|604.08|601.68|604.3|601.9|604.3|601.9|604.08|601.68|0
1649847740000|2022-04-13 11:02:20|604.08|601.68|603.86|601.46|604.08|601.68|603.86|601.46|0
1649847750000|2022-04-13 11:02:30|603.64|601.24|603.86|601.46|603.86|601.46|603.64|601.24|0
1649847760000|2022-04-13 11:02:40|603.98|601.58|604.08|601.68|604.08|601.68|603.98|601.58|0
1649847770000|2022-04-13 11:02:50|603.98|601.58|603.64|601.24|604.08|601.68|603.64|601.24|0
1649847780000|2022-04-13 11:03:00|603.76|601.36|603.64|601.24|603.76|601.36|603.64|601.24|0
1649847790000|2022-04-13 11:03:10|603.86|601.46|603.64|601.24|603.86|601.46|603.64|601.24|0
1649847800000|2022-04-13 11:03:20|603.86|601.46|603.64|601.24|603.86|601.46|603.64|601.24|0
1649847810000|2022-04-13 11:03:30|603.42|601.02|603.86|601.46|603.86|601.46|603.42|601.02|0
1649847820000|2022-04-13 11:03:40|603.64|601.24|603.86|601.46|603.86|601.46|603.64|601.24|0
1649847830000|2022-04-13 11:03:50|603.64|601.24|603.42|601.02|603.64|601.24|603.42|601.02|0
1649847840000|2022-04-13 11:04:00|603.31|600.91|603.31|600.91|603.31|600.91|603.31|600.91|0
1649847850000|2022-04-13 11:04:10|603.2|600.8|603.42|601.02|603.42|601.02|603.2|600.8|0
1649847860000|2022-04-13 11:04:20|603.64|601.24|603.64|601.24|603.64|601.24|603.42|601.02|0
1649847870000|2022-04-13 11:04:30|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1649847880000|2022-04-13 11:04:40|602.98|600.58|603.09|600.69|603.09|600.69|602.98|600.58|0
1649847890000|2022-04-13 11:04:50|602.98|600.58|603.2|600.8|603.2|600.8|602.98|600.58|0
1649847900000|2022-04-13 11:05:00|602.98|600.58|602.76|600.36|602.98|600.58|602.76|600.36|0
1649847920000|2022-04-13 11:05:20|602.98|600.58|602.98|600.58|602.98|600.58|602.98|600.58|0
1649847930000|2022-04-13 11:05:30|602.76|600.36|602.54|600.14|602.98|600.58|602.43|600.03|0
1649847940000|2022-04-13 11:05:40|602.32|599.92|602.32|599.92|602.32|599.92|602.32|599.92|0
1649847950000|2022-04-13 11:05:50|602.09|599.69|602.09|599.69|602.32|599.92|602.09|599.69|0
1649847960000|2022-04-13 11:06:00|602.32|599.92|602.09|599.69|602.32|599.92|602.09|599.69|0
1649847970000|2022-04-13 11:06:10|602.32|599.92|602.32|599.92|602.54|600.14|602.32|599.92|0
1649847980000|2022-04-13 11:06:20|601.87|599.47|601.43|599.03|601.87|599.47|601.43|599.03|0
1649847990000|2022-04-13 11:06:30|601.77|599.37|601.21|598.81|601.77|599.37|601.21|598.81|0
1649848000000|2022-04-13 11:06:40|601.43|599.03|601.21|598.81|601.43|599.03|601.21|598.81|0
1649848010000|2022-04-13 11:06:50|600.99|598.59|601.65|599.25|601.65|599.25|600.99|598.59|0
1649848020000|2022-04-13 11:07:00|601.43|599.03|601.11|598.71|601.43|599.03|601.11|598.71|0
1649848030000|2022-04-13 11:07:10|601.21|598.81|601.43|599.03|601.43|599.03|601.21|598.81|0
1649848040000|2022-04-13 11:07:20|601.65|599.25|601.65|599.25|601.65|599.25|601.65|599.25|0
1649848050000|2022-04-13 11:07:30|601.55|599.15|601.55|599.15|601.55|599.15|601.55|599.15|0
1649848060000|2022-04-13 11:07:40|601.65|599.25|601.55|599.15|601.65|599.25|601.55|599.15|0
1649848070000|2022-04-13 11:07:50|601.43|599.03|601.43|599.03|601.43|599.03|601.43|599.03|0
1649848080000|2022-04-13 11:08:00|601.65|599.25|601.65|599.25|601.65|599.25|601.65|599.25|0
1649848090000|2022-04-13 11:08:10|601.43|599.03|601.43|599.03|601.43|599.03|601.43|599.03|0
1649848100000|2022-04-13 11:08:20|601.65|599.25|601.21|598.81|601.65|599.25|601.21|598.81|0
1649848130000|2022-04-13 11:08:50|601.43|599.03|601.21|598.81|601.43|599.03|601.21|598.81|0
1649848140000|2022-04-13 11:09:00|600.77|598.37|600.77|598.37|600.99|598.59|600.77|598.37|0
1649848150000|2022-04-13 11:09:10|600.55|598.15|600.77|598.37|600.77|598.37|600.55|598.15|0
1649848160000|2022-04-13 11:09:20|600.99|598.59|602.09|599.69|602.31|599.91|600.99|598.59|0
1649848170000|2022-04-13 11:09:30|601.87|599.47|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848190000|2022-04-13 11:09:50|601.55|599.15|601.65|599.25|601.65|599.25|601.55|599.15|0
1649848200000|2022-04-13 11:10:00|601.43|599.03|600.66|598.26|601.43|599.03|600.66|598.26|0
1649848210000|2022-04-13 11:10:10|600.99|598.59|601.21|598.81|601.21|598.81|600.99|598.59|0
1649848220000|2022-04-13 11:10:20|600.99|598.59|601.43|599.03|601.43|599.03|600.99|598.59|0
1649848230000|2022-04-13 11:10:30|601.21|598.81|602.31|599.91|602.31|599.91|601.21|598.81|0
1649848240000|2022-04-13 11:10:40|602.09|599.69|602.09|599.69|602.09|599.69|602.09|599.69|0
1649848250000|2022-04-13 11:10:50|601.99|599.59|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848260000|2022-04-13 11:11:00|602.09|599.69|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848270000|2022-04-13 11:11:10|601.65|599.25|601.43|599.03|601.77|599.37|601.43|599.03|0
1649848280000|2022-04-13 11:11:20|601.65|599.25|601.55|599.15|601.65|599.25|601.55|599.15|0
1649848290000|2022-04-13 11:11:30|601.43|599.03|601.43|599.03|601.43|599.03|601.21|598.81|0
1649848300000|2022-04-13 11:11:40|601.55|599.15|601.21|598.81|601.55|599.15|601.21|598.81|0
1649848310000|2022-04-13 11:11:50|601.43|599.03|601.21|598.81|601.43|599.03|601.21|598.81|0
1649848330000|2022-04-13 11:12:10|600.99|598.59|600.99|598.59|601.21|598.81|600.99|598.59|0
1649848340000|2022-04-13 11:12:20|601.21|598.81|601.43|599.03|601.43|599.03|601.21|598.81|0
1649848370000|2022-04-13 11:12:50|601.21|598.81|601.43|599.03|601.43|599.03|601.21|598.81|0
1649848380000|2022-04-13 11:13:00|601.65|599.25|601.65|599.25|601.65|599.25|601.65|599.25|0
1649848390000|2022-04-13 11:13:10|601.21|598.81|601.21|598.81|601.21|598.81|601.21|598.81|0
1649848400000|2022-04-13 11:13:20|601.1|598.7|601.21|598.81|601.21|598.81|601.1|598.7|0
1649848420000|2022-04-13 11:13:40|601.33|598.93|600.55|598.15|601.43|599.03|600.55|598.15|0
1649848430000|2022-04-13 11:13:50|600.33|597.93|600.77|598.37|600.77|598.37|600.33|597.93|0
1649848440000|2022-04-13 11:14:00|600.66|598.26|600.66|598.26|600.66|598.26|600.66|598.26|0
1649848450000|2022-04-13 11:14:10|600.55|598.15|600.55|598.15|600.55|598.15|600.55|598.15|0
1649848460000|2022-04-13 11:14:20|600.77|598.37|600.66|598.26|600.77|598.37|600.66|598.26|0
1649848470000|2022-04-13 11:14:30|600.55|598.15|600.66|598.26|600.66|598.26|600.55|598.15|0
1649848480000|2022-04-13 11:14:40|600.55|598.15|600.55|598.15|600.55|598.15|600.55|598.15|0
1649848490000|2022-04-13 11:14:50|600.77|598.37|600.33|597.93|600.77|598.37|600.33|597.93|0
1649848500000|2022-04-13 11:15:00|600.22|597.82|600.55|598.15|600.55|598.15|600.22|597.82|0
1649848510000|2022-04-13 11:15:10|600.44|598.04|600.44|598.04|600.55|598.15|600.44|598.04|0
1649848520000|2022-04-13 11:15:20|600.55|598.15|600.55|598.15|600.55|598.15|600.55|598.15|0
1649848530000|2022-04-13 11:15:30|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1649848540000|2022-04-13 11:15:40|600.55|598.15|600.77|598.37|600.77|598.37|600.55|598.15|0
1649848550000|2022-04-13 11:15:50|600.55|598.15|600.55|598.15|600.55|598.15|600.55|598.15|0
1649848560000|2022-04-13 11:16:00|600.77|598.37|601.43|599.03|601.43|599.03|600.77|598.37|0
1649848570000|2022-04-13 11:16:10|600.99|598.59|600.77|598.37|600.99|598.59|600.77|598.37|0
1649848580000|2022-04-13 11:16:20|600.55|598.15|600.66|598.26|600.66|598.26|600.55|598.15|0
1649848590000|2022-04-13 11:16:30|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1649848600000|2022-04-13 11:16:40|600.55|598.15|601.21|598.81|601.21|598.81|600.55|598.15|0
1649848610000|2022-04-13 11:16:50|600.99|598.59|600.99|598.59|601.21|598.81|600.99|598.59|0
1649848620000|2022-04-13 11:17:00|601.21|598.81|601.1|598.7|601.21|598.81|600.99|598.59|0
1649848630000|2022-04-13 11:17:10|601.21|598.81|601.21|598.81|601.21|598.81|600.99|598.59|0
1649848640000|2022-04-13 11:17:20|601.1|598.7|601.65|599.25|601.65|599.25|601.1|598.7|0
1649848650000|2022-04-13 11:17:30|601.87|599.47|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848660000|2022-04-13 11:17:40|602.09|599.69|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848670000|2022-04-13 11:17:50|602.09|599.69|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848680000|2022-04-13 11:18:00|601.43|599.03|601.65|599.25|601.65|599.25|601.43|599.03|0
1649848690000|2022-04-13 11:18:10|601.87|599.47|601.65|599.25|601.87|599.47|601.65|599.25|0
1649848700000|2022-04-13 11:18:20|601.87|599.47|601.87|599.47|601.99|599.59|601.87|599.47|0
1649848710000|2022-04-13 11:18:30|602.09|599.69|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848720000|2022-04-13 11:18:40|602.09|599.69|602.21|599.81|602.21|599.81|602.09|599.69|0
1649848730000|2022-04-13 11:18:50|602.09|599.69|601.65|599.25|602.09|599.69|601.65|599.25|0
1649848740000|2022-04-13 11:19:00|601.87|599.47|601.99|599.59|602.09|599.69|601.87|599.47|0
1649848750000|2022-04-13 11:19:10|601.87|599.47|601.65|599.25|601.87|599.47|601.65|599.25|0
1649848760000|2022-04-13 11:19:20|601.77|599.37|601.43|599.03|601.77|599.37|601.43|599.03|0
1649848770000|2022-04-13 11:19:30|601.65|599.25|601.65|599.25|601.87|599.47|601.65|599.25|0
1649848780000|2022-04-13 11:19:40|601.87|599.47|601.87|599.47|601.87|599.47|601.87|599.47|0
1649848790000|2022-04-13 11:19:50|601.65|599.25|601.43|599.03|601.65|599.25|601.43|599.03|0
1649848800000|2022-04-13 11:20:00|601.65|599.25|601.54|599.14|601.65|599.25|601.54|599.14|0
1649848810000|2022-04-13 11:20:10|601.65|599.25|601.65|599.25|601.65|599.25|601.65|599.25|0
1649848830000|2022-04-13 11:20:30|601.87|599.47|601.87|599.47|601.87|599.47|601.87|599.47|0
1649848840000|2022-04-13 11:20:40|601.65|599.25|601.87|599.47|601.87|599.47|601.65|599.25|0
1649848850000|2022-04-13 11:20:50|602.09|599.69|602.09|599.69|602.09|599.69|602.09|599.69|0
1649848860000|2022-04-13 11:21:00|602.21|599.81|602.09|599.69|602.21|599.81|602.09|599.69|0
1649848870000|2022-04-13 11:21:10|602.31|599.91|602.09|599.69|602.31|599.91|602.09|599.69|0
1649848880000|2022-04-13 11:21:20|602.31|599.91|602.31|599.91|602.31|599.91|602.31|599.91|0
1649848890000|2022-04-13 11:21:30|602.09|599.69|601.87|599.47|602.09|599.69|601.87|599.47|0
1649848900000|2022-04-13 11:21:40|601.65|599.25|601.65|599.25|601.65|599.25|601.65|599.25|0
1649848910000|2022-04-13 11:21:50|602.09|599.69|602.31|599.91|602.31|599.91|602.09|599.69|0
1649848920000|2022-04-13 11:22:00|602.09|599.69|602.09|599.69|602.09|599.69|602.09|599.69|0
1649848930000|2022-04-13 11:22:10|602.31|599.91|602.09|599.69|602.31|599.91|602.09|599.69|0
1649848940000|2022-04-13 11:22:20|602.31|599.91|602.31|599.91|602.53|600.13|602.31|599.91|0
1649848950000|2022-04-13 11:22:30|602.43|600.03|602.53|600.13|602.65|600.25|602.43|600.03|0
1649848960000|2022-04-13 11:22:40|602.43|600.03|601.21|598.81|602.43|600.03|601.21|598.81|0
1649848970000|2022-04-13 11:22:50|601.43|599.03|601.43|599.03|601.43|599.03|601.32|598.92|0
1649848980000|2022-04-13 11:23:00|601.65|599.25|601.87|599.47|601.87|599.47|601.65|599.25|0
1649848990000|2022-04-13 11:23:10|601.99|599.59|601.99|599.59|601.99|599.59|601.99|599.59|0
1649849000000|2022-04-13 11:23:20|602.09|599.69|602.09|599.69|602.09|599.69|601.99|599.59|0
1649849010000|2022-04-13 11:23:30|602.53|600.13|602.31|599.91|602.53|600.13|602.31|599.91|0
1649849020000|2022-04-13 11:23:40|602.53|600.13|602.75|600.35|602.87|600.47|602.53|600.13|0
1649849030000|2022-04-13 11:23:50|602.97|600.57|602.97|600.57|602.97|600.57|602.97|600.57|0
1649849040000|2022-04-13 11:24:00|602.75|600.35|602.75|600.35|602.75|600.35|602.75|600.35|0
1649849050000|2022-04-13 11:24:10|602.97|600.57|603.2|600.8|603.2|600.8|602.97|600.57|0
1649849060000|2022-04-13 11:24:20|603.42|601.02|603.42|601.02|603.42|601.02|603.2|600.8|0
1649849070000|2022-04-13 11:24:30|603.53|601.13|603.64|601.24|603.64|601.24|603.42|601.02|0
1649849080000|2022-04-13 11:24:40|603.86|601.46|603.86|601.46|604.08|601.68|603.86|601.46|0
1649849090000|2022-04-13 11:24:50|604.08|601.68|604.08|601.68|604.08|601.68|604.08|601.68|0
1649849100000|2022-04-13 11:25:00|603.86|601.46|604.3|601.9|604.3|601.9|603.86|601.46|0
1649849110000|2022-04-13 11:25:10|604.74|602.34|605.3|602.9|605.3|602.9|604.74|602.34|0
1649849120000|2022-04-13 11:25:20|605.41|603.01|605.18|602.78|605.41|603.01|605.18|602.78|0
1649849130000|2022-04-13 11:25:30|605.41|603.01|605.18|602.78|605.41|603.01|604.96|602.56|0
1649849140000|2022-04-13 11:25:40|604.96|602.56|605.18|602.78|605.18|602.78|604.96|602.56|0
1649849150000|2022-04-13 11:25:50|605.41|603.01|605.18|602.78|605.41|603.01|605.18|602.78|0
1649849160000|2022-04-13 11:26:00|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1649849170000|2022-04-13 11:26:10|605.08|602.68|605.41|603.01|605.41|603.01|604.96|602.56|0
1649849180000|2022-04-13 11:26:20|605.3|602.9|605.18|602.78|605.41|603.01|605.18|602.78|0
1649849190000|2022-04-13 11:26:30|605.41|603.01|605.18|602.78|605.41|603.01|605.18|602.78|0
1649849200000|2022-04-13 11:26:40|605.41|603.01|605.41|603.01|605.74|603.34|605.18|602.78|0
1649849210000|2022-04-13 11:26:50|605.52|603.12|605.41|603.01|605.52|603.12|605.41|603.01|0
1649849220000|2022-04-13 11:27:00|605.52|603.12|605.3|602.9|605.52|603.12|605.18|602.78|0
1649849230000|2022-04-13 11:27:10|605.18|602.78|605.41|603.01|605.63|603.23|605.18|602.78|0
1649849240000|2022-04-13 11:27:20|605.63|603.23|605.41|603.01|605.63|603.23|605.18|602.78|0
1649849250000|2022-04-13 11:27:30|605.18|602.78|605.41|603.01|605.41|603.01|605.18|602.78|0
1649849260000|2022-04-13 11:27:40|605.18|602.78|604.96|602.56|605.18|602.78|604.96|602.56|0
1649849270000|2022-04-13 11:27:50|604.74|602.34|604.52|602.12|604.74|602.34|604.52|602.12|0
1649849290000|2022-04-13 11:28:10|604.74|602.34|603.86|601.46|604.74|602.34|603.86|601.46|0
1649849310000|2022-04-13 11:28:30|604.08|601.68|604.3|601.9|604.3|601.9|604.08|601.68|0
1649849320000|2022-04-13 11:28:40|604.08|601.68|603.64|601.24|604.08|601.68|603.64|601.24|0
1649849330000|2022-04-13 11:28:50|603.53|601.13|603.53|601.13|603.53|601.13|603.42|601.02|0
1649849340000|2022-04-13 11:29:00|603.19|600.79|604.08|601.68|604.08|601.68|603.19|600.79|0
1649849350000|2022-04-13 11:29:10|603.86|601.46|603.86|601.46|603.86|601.46|603.86|601.46|0
1649849360000|2022-04-13 11:29:20|604.08|601.68|604.08|601.68|604.08|601.68|604.08|601.68|0
1649849370000|2022-04-13 11:29:30|603.97|601.57|603.86|601.46|603.97|601.57|603.86|601.46|0
1649849380000|2022-04-13 11:29:40|603.64|601.24|603.64|601.24|603.64|601.24|603.64|601.24|0
1649849390000|2022-04-13 11:29:50|603.75|601.35|603.19|600.79|603.75|601.35|602.97|600.57|0
1649849400000|2022-04-13 11:30:00|603.31|600.91|603.42|601.02|603.53|601.13|603.31|600.91|0
1649849410000|2022-04-13 11:30:10|603.53|601.13|603.42|601.02|603.64|601.24|603.42|601.02|0
1649849420000|2022-04-13 11:30:20|603.64|601.24|603.86|601.46|603.86|601.46|603.42|601.02|0
1649849430000|2022-04-13 11:30:30|603.64|601.24|603.86|601.46|603.86|601.46|603.64|601.24|0
1649849440000|2022-04-13 11:30:40|603.64|601.24|603.64|601.24|603.64|601.24|603.64|601.24|0
1649849450000|2022-04-13 11:30:50|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1649849460000|2022-04-13 11:31:00|603.19|600.79|603.42|601.02|603.42|601.02|603.19|600.79|0
1649849470000|2022-04-13 11:31:10|603.19|600.79|603.64|601.24|603.64|601.24|603.19|600.79|0
1649849480000|2022-04-13 11:31:20|603.53|601.13|604.08|601.68|604.08|601.68|603.53|601.13|0
1649849490000|2022-04-13 11:31:30|604.3|601.9|604.96|602.56|604.96|602.56|604.3|601.9|0
1649849500000|2022-04-13 11:31:40|604.74|602.34|604.74|602.34|604.96|602.56|604.74|602.34|0
1649849510000|2022-04-13 11:31:50|604.63|602.23|604.52|602.12|604.63|602.23|604.52|602.12|0
1649849520000|2022-04-13 11:32:00|604.74|602.34|604.74|602.34|604.74|602.34|604.74|602.34|0
1649849530000|2022-04-13 11:32:10|604.96|602.56|604.74|602.34|604.96|602.56|604.74|602.34|0
1649849540000|2022-04-13 11:32:20|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1649849550000|2022-04-13 11:32:30|604.74|602.34|604.74|602.34|604.96|602.56|604.74|602.34|0
1649849570000|2022-04-13 11:32:50|604.96|602.56|605.63|603.23|605.63|603.23|604.96|602.56|0
1649849580000|2022-04-13 11:33:00|605.74|603.34|605.63|603.23|605.85|603.45|605.63|603.23|0
1649849590000|2022-04-13 11:33:10|605.85|603.45|605.63|603.23|605.85|603.45|605.63|603.23|0
1649849600000|2022-04-13 11:33:20|605.74|603.34|606.07|603.67|606.07|603.67|605.74|603.34|0
1649849610000|2022-04-13 11:33:30|606.51|604.11|606.73|604.33|606.73|604.33|606.51|604.11|0
1649849620000|2022-04-13 11:33:40|606.29|603.89|606.51|604.11|606.51|604.11|606.29|603.89|0
1649849630000|2022-04-13 11:33:50|606.73|604.33|606.95|604.55|606.95|604.55|606.73|604.33|0
1649849640000|2022-04-13 11:34:00|606.73|604.33|606.73|604.33|606.95|604.55|606.73|604.33|0
1649849650000|2022-04-13 11:34:10|606.51|604.11|606.29|603.89|606.51|604.11|606.29|603.89|0
1649849660000|2022-04-13 11:34:20|606.73|604.33|606.51|604.11|606.73|604.33|606.51|604.11|0
1649849670000|2022-04-13 11:34:30|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1649849680000|2022-04-13 11:34:40|606.73|604.33|606.51|604.11|606.73|604.33|606.51|604.11|0
1649849690000|2022-04-13 11:34:50|606.29|603.89|606.95|604.55|606.95|604.55|606.29|603.89|0
1649849700000|2022-04-13 11:35:00|606.73|604.33|606.51|604.11|606.85|604.45|606.51|604.11|0
1649849710000|2022-04-13 11:35:10|606.63|604.23|606.95|604.55|606.95|604.55|606.63|604.23|0
1649849720000|2022-04-13 11:35:20|606.73|604.33|606.73|604.33|606.95|604.55|606.73|604.33|0
1649849730000|2022-04-13 11:35:30|606.95|604.55|607.07|604.67|607.07|604.67|606.95|604.55|0
1649849740000|2022-04-13 11:35:40|606.95|604.55|606.51|604.11|606.95|604.55|606.51|604.11|0
1649849750000|2022-04-13 11:35:50|606.73|604.33|606.73|604.33|606.73|604.33|606.73|604.33|0
1649849760000|2022-04-13 11:36:00|606.85|604.45|606.73|604.33|606.95|604.55|606.73|604.33|0
1649849770000|2022-04-13 11:36:10|606.95|604.55|606.73|604.33|606.95|604.55|606.73|604.33|0
1649849780000|2022-04-13 11:36:20|606.85|604.45|606.95|604.55|606.95|604.55|606.85|604.45|0
1649849790000|2022-04-13 11:36:30|606.73|604.33|606.07|603.67|606.73|604.33|606.07|603.67|0
1649849800000|2022-04-13 11:36:40|606.4|604|606.4|604|606.4|604|606.07|603.67|0
1649849810000|2022-04-13 11:36:50|606.51|604.11|606.73|604.33|606.73|604.33|606.51|604.11|0
1649849820000|2022-04-13 11:37:00|606.51|604.11|606.29|603.89|606.73|604.33|606.29|603.89|0
1649849830000|2022-04-13 11:37:10|606.73|604.33|607.17|604.77|607.4|605|606.51|604.11|0
1649849840000|2022-04-13 11:37:20|607.4|605|607.4|605|607.4|605|607.4|605|0
1649849850000|2022-04-13 11:37:30|607.51|605.11|608.06|605.66|608.06|605.66|607.51|605.11|0
1649849860000|2022-04-13 11:37:40|607.84|605.44|607.73|605.33|607.84|605.44|607.62|605.22|0
1649849870000|2022-04-13 11:37:50|607.84|605.44|607.84|605.44|607.84|605.44|607.62|605.22|0
1649849880000|2022-04-13 11:38:00|608.06|605.66|608.28|605.88|608.28|605.88|608.06|605.66|0
1649849890000|2022-04-13 11:38:10|608.5|606.1|608.5|606.1|608.5|606.1|608.28|605.88|0
1649849900000|2022-04-13 11:38:20|608.28|605.88|608.28|605.88|608.28|605.88|608.06|605.66|0
1649849910000|2022-04-13 11:38:30|608.4|606|608.4|606|608.4|606|608.4|606|0
1649849920000|2022-04-13 11:38:40|608.28|605.88|608.28|605.88|608.28|605.88|608.17|605.77|0
1649849930000|2022-04-13 11:38:50|608.17|605.77|608.06|605.66|608.17|605.77|608.06|605.66|0
1649849940000|2022-04-13 11:39:00|608.28|605.88|607.84|605.44|608.28|605.88|607.84|605.44|0
1649849950000|2022-04-13 11:39:10|607.73|605.33|607.39|604.99|607.73|605.33|607.39|604.99|0
1649849960000|2022-04-13 11:39:20|607.51|605.11|607.62|605.22|607.62|605.22|607.39|604.99|0
1649849980000|2022-04-13 11:39:40|607.73|605.33|607.62|605.22|607.73|605.33|607.62|605.22|0
1649849990000|2022-04-13 11:39:50|607.39|604.99|608.06|605.66|608.06|605.66|607.39|604.99|0
1649850000000|2022-04-13 11:40:00|608.4|606|608.06|605.66|608.5|606.1|608.06|605.66|0
1649850010000|2022-04-13 11:40:10|608.17|605.77|608.28|605.88|608.28|605.88|608.17|605.77|0
1649850020000|2022-04-13 11:40:20|608.4|606|608.5|606.1|608.5|606.1|608.06|605.66|0
1649850030000|2022-04-13 11:40:30|608.28|605.88|608.4|606|608.4|606|608.28|605.88|0
1649850040000|2022-04-13 11:40:40|608.5|606.1|608.06|605.66|608.5|606.1|608.06|605.66|0
1649850050000|2022-04-13 11:40:50|608.72|606.32|608.94|606.54|608.94|606.54|608.72|606.32|0
1649850060000|2022-04-13 11:41:00|609.17|606.77|609.39|606.99|609.39|606.99|609.17|606.77|0
1649850070000|2022-04-13 11:41:10|609.61|607.21|610.28|607.88|610.28|607.88|609.61|607.21|0
1649850080000|2022-04-13 11:41:20|610.5|608.1|610.28|607.88|610.5|608.1|610.17|607.77|0
1649850090000|2022-04-13 11:41:30|610.5|608.1|610.72|608.32|610.72|608.32|610.5|608.1|0
1649850100000|2022-04-13 11:41:40|610.94|608.54|610.83|608.43|610.94|608.54|610.72|608.32|0
1649850110000|2022-04-13 11:41:50|610.72|608.32|610.94|608.54|611.06|608.66|610.72|608.32|0
1649850120000|2022-04-13 11:42:00|610.5|608.1|610.72|608.32|610.94|608.54|610.5|608.1|0
1649850130000|2022-04-13 11:42:10|610.94|608.54|610.94|608.54|611.16|608.76|610.94|608.54|0
1649850140000|2022-04-13 11:42:20|610.72|608.32|610.72|608.32|610.72|608.32|610.72|608.32|0
1649850160000|2022-04-13 11:42:40|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1649850170000|2022-04-13 11:42:50|611.16|608.76|611.28|608.88|611.28|608.88|610.94|608.54|0
1649850180000|2022-04-13 11:43:00|611.16|608.76|611.16|608.76|611.16|608.76|610.94|608.54|0
1649850190000|2022-04-13 11:43:10|611.38|608.98|611.38|608.98|611.38|608.98|611.38|608.98|0
1649850200000|2022-04-13 11:43:20|611.16|608.76|611.16|608.76|611.38|608.98|611.16|608.76|0
1649850210000|2022-04-13 11:43:30|611.38|608.98|611.38|608.98|611.38|608.98|611.38|608.98|0
1649850220000|2022-04-13 11:43:40|611.16|608.76|611.16|608.76|611.16|608.76|611.16|608.76|0
1649850230000|2022-04-13 11:43:50|611.06|608.66|611.38|608.98|611.38|608.98|611.06|608.66|0
1649850240000|2022-04-13 11:44:00|611.28|608.88|611.16|608.76|611.28|608.88|611.16|608.76|0
1649850250000|2022-04-13 11:44:10|611.28|608.88|611.38|608.98|611.38|608.98|611.16|608.76|0
1649850260000|2022-04-13 11:44:20|611.61|609.21|611.38|608.98|611.61|609.21|611.38|608.98|0
1649850270000|2022-04-13 11:44:30|611.72|609.32|611.83|609.43|611.83|609.43|611.72|609.32|0
1649850290000|2022-04-13 11:44:50|611.61|609.21|611.61|609.21|611.83|609.43|611.61|609.21|0
1649850300000|2022-04-13 11:45:00|611.38|608.98|611.16|608.76|611.38|608.98|611.16|608.76|0
1649850310000|2022-04-13 11:45:10|611.06|608.66|611.28|608.88|611.28|608.88|611.06|608.66|0
1649850320000|2022-04-13 11:45:20|610.94|608.54|610.94|608.54|610.94|608.54|610.83|608.43|0
1649850330000|2022-04-13 11:45:30|610.83|608.43|610.94|608.54|610.94|608.54|610.83|608.43|0
1649850340000|2022-04-13 11:45:40|610.72|608.32|610.94|608.54|610.94|608.54|610.72|608.32|0
1649850350000|2022-04-13 11:45:50|611.16|608.76|611.38|608.98|611.38|608.98|611.16|608.76|0
1649850360000|2022-04-13 11:46:00|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1649850380000|2022-04-13 11:46:20|611.83|609.43|611.83|609.43|611.83|609.43|611.83|609.43|0
1649850390000|2022-04-13 11:46:30|611.94|609.54|611.83|609.43|611.94|609.54|611.83|609.43|0
1649850400000|2022-04-13 11:46:40|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1649850410000|2022-04-13 11:46:50|611.5|609.1|611.61|609.21|611.61|609.21|611.5|609.1|0
1649850420000|2022-04-13 11:47:00|611.38|608.98|611.38|608.98|611.38|608.98|611.38|608.98|0
1649850430000|2022-04-13 11:47:10|611.28|608.88|611.38|608.98|611.38|608.98|611.16|608.76|0
1649850440000|2022-04-13 11:47:20|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1649850450000|2022-04-13 11:47:30|611.72|609.32|611.72|609.32|611.72|609.32|611.72|609.32|0
1649850460000|2022-04-13 11:47:40|611.83|609.43|611.38|608.98|611.83|609.43|611.38|608.98|0
1649850470000|2022-04-13 11:47:50|611.5|609.1|611.5|609.1|611.5|609.1|611.5|609.1|0
1649850480000|2022-04-13 11:48:00|611.61|609.21|611.83|609.43|611.83|609.43|611.61|609.21|0
1649850490000|2022-04-13 11:48:10|611.72|609.32|611.16|608.76|611.72|609.32|611.16|608.76|0
1649850500000|2022-04-13 11:48:20|611.38|608.98|611.6|609.2|611.6|609.2|611.28|608.88|0
1649850520000|2022-04-13 11:48:40|611.5|609.1|611.38|608.98|611.5|609.1|611.38|608.98|0
1649850530000|2022-04-13 11:48:50|611.5|609.1|611.6|609.2|611.6|609.2|611.5|609.1|0
1649850540000|2022-04-13 11:49:00|611.83|609.43|612.27|609.87|612.27|609.87|611.6|609.2|0
1649850550000|2022-04-13 11:49:10|612.05|609.65|611.83|609.43|612.05|609.65|611.83|609.43|0
1649850560000|2022-04-13 11:49:20|611.94|609.54|612.27|609.87|612.49|610.09|611.94|609.54|0
1649850570000|2022-04-13 11:49:30|612.49|610.09|612.49|610.09|612.49|610.09|612.49|610.09|0
1649850580000|2022-04-13 11:49:40|612.71|610.31|612.49|610.09|612.71|610.31|612.49|610.09|0
1649850590000|2022-04-13 11:49:50|612.71|610.31|612.71|610.31|612.71|610.31|612.71|610.31|0
1649850600000|2022-04-13 11:50:00|612.49|610.09|612.94|610.54|612.94|610.54|612.49|610.09|0
1649850610000|2022-04-13 11:50:10|613.27|610.87|612.71|610.31|613.27|610.87|612.71|610.31|0
1649850620000|2022-04-13 11:50:20|612.49|610.09|612.94|610.54|612.94|610.54|612.49|610.09|0
1649850630000|2022-04-13 11:50:30|612.49|610.09|612.49|610.09|612.71|610.31|612.49|610.09|0
1649850640000|2022-04-13 11:50:40|612.71|610.31|613.16|610.76|613.16|610.76|612.71|610.31|0
1649850650000|2022-04-13 11:50:50|613.38|610.98|613.16|610.76|613.38|610.98|613.16|610.76|0
1649850660000|2022-04-13 11:51:00|613.38|610.98|613.16|610.76|613.38|610.98|613.16|610.76|0
1649850670000|2022-04-13 11:51:10|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1649850690000|2022-04-13 11:51:30|613.6|611.2|613.6|611.2|613.6|611.2|613.6|611.2|0
1649850700000|2022-04-13 11:51:40|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1649850710000|2022-04-13 11:51:50|614.27|611.87|614.27|611.87|614.27|611.87|614.27|611.87|0
1649850720000|2022-04-13 11:52:00|614.16|611.76|614.16|611.76|614.16|611.76|614.05|611.65|0
1649850730000|2022-04-13 11:52:10|614.49|612.09|614.05|611.65|614.49|612.09|614.05|611.65|0
1649850750000|2022-04-13 11:52:30|613.94|611.54|613.94|611.54|613.94|611.54|613.83|611.43|0
1649850760000|2022-04-13 11:52:40|614.05|611.65|614.05|611.65|614.05|611.65|613.94|611.54|0
1649850770000|2022-04-13 11:52:50|613.83|611.43|613.94|611.54|614.05|611.65|613.83|611.43|0
1649850780000|2022-04-13 11:53:00|613.82|611.42|614.05|611.65|614.05|611.65|613.82|611.42|0
1649850790000|2022-04-13 11:53:10|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1649850800000|2022-04-13 11:53:20|614.05|611.65|614.27|611.87|614.27|611.87|614.05|611.65|0
1649850810000|2022-04-13 11:53:30|614.49|612.09|614.71|612.31|614.71|612.31|614.49|612.09|0
1649850820000|2022-04-13 11:53:40|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1649850830000|2022-04-13 11:53:50|614.94|612.54|614.71|612.31|614.94|612.54|614.49|612.09|0
1649850840000|2022-04-13 11:54:00|614.94|612.54|615.38|612.98|615.38|612.98|614.71|612.31|0
1649850870000|2022-04-13 11:54:30|615.6|613.2|615.6|613.2|615.6|613.2|615.6|613.2|0
1649850880000|2022-04-13 11:54:40|615.83|613.43|615.83|613.43|615.83|613.43|615.6|613.2|0
1649850890000|2022-04-13 11:54:50|616.72|614.32|616.27|613.87|616.72|614.32|616.27|613.87|0
1649850900000|2022-04-13 11:55:00|616.49|614.09|616.49|614.09|616.72|614.32|616.49|614.09|0
1649850910000|2022-04-13 11:55:10|616.61|614.21|617.38|614.98|617.38|614.98|616.49|614.09|0
1649850920000|2022-04-13 11:55:20|617.16|614.76|617.61|615.21|617.61|615.21|617.16|614.76|0
1649850940000|2022-04-13 11:55:40|617.38|614.98|616.94|614.54|617.38|614.98|616.94|614.54|0
1649850950000|2022-04-13 11:55:50|617.16|614.76|617.16|614.76|617.61|615.21|617.16|614.76|0
1649850960000|2022-04-13 11:56:00|617.38|614.98|617.28|614.88|617.38|614.98|617.16|614.76|0
1649850970000|2022-04-13 11:56:10|617.16|614.76|617.61|615.21|617.61|615.21|617.16|614.76|0
1649850980000|2022-04-13 11:56:20|617.5|615.1|617.61|615.21|617.61|615.21|617.38|614.98|0
1649850990000|2022-04-13 11:56:30|617.5|615.1|617.61|615.21|617.61|615.21|617.5|615.1|0
1649851000000|2022-04-13 11:56:40|617.38|614.98|617.16|614.76|617.38|614.98|617.16|614.76|0
1649851010000|2022-04-13 11:56:50|616.94|614.54|616.94|614.54|617.16|614.76|616.94|614.54|0
1649851020000|2022-04-13 11:57:00|617.16|614.76|617.16|614.76|617.16|614.76|617.16|614.76|0
1649851030000|2022-04-13 11:57:10|617.61|615.21|617.83|615.43|617.83|615.43|617.61|615.21|0
1649851040000|2022-04-13 11:57:20|618.72|616.32|618.5|616.1|618.72|616.32|618.5|616.1|0
1649851050000|2022-04-13 11:57:30|618.72|616.32|618.94|616.54|618.94|616.54|618.72|616.32|0
1649851060000|2022-04-13 11:57:40|619.39|616.99|620.06|617.66|620.06|617.66|619.39|616.99|0
1649851070000|2022-04-13 11:57:50|620.28|617.88|620.5|618.1|620.5|618.1|620.28|617.88|0
1649851080000|2022-04-13 11:58:00|620.28|617.88|621.4|619|621.4|619|620.28|617.88|0
1649851090000|2022-04-13 11:58:10|621.62|619.22|621.62|619.22|621.62|619.22|621.4|619|0
1649851100000|2022-04-13 11:58:20|621.4|619|621.17|618.77|621.4|619|621.17|618.77|0
1649851110000|2022-04-13 11:58:30|620.95|618.55|620.73|618.33|620.95|618.55|620.73|618.33|0
1649851120000|2022-04-13 11:58:40|620.5|618.1|620.5|618.1|620.5|618.1|620.28|617.88|0
1649851130000|2022-04-13 11:58:50|620.73|618.33|620.06|617.66|620.73|618.33|620.06|617.66|0
1649851140000|2022-04-13 11:59:00|620.5|618.1|621.17|618.77|621.17|618.77|620.5|618.1|0
1649851150000|2022-04-13 11:59:10|621.39|618.99|621.39|618.99|621.39|618.99|621.29|618.89|0
1649851160000|2022-04-13 11:59:20|621.17|618.77|620.28|617.88|621.17|618.77|620.28|617.88|0
1649851170000|2022-04-13 11:59:30|620.17|617.77|619.83|617.43|620.17|617.77|619.83|617.43|0
1649851190000|2022-04-13 11:59:50|619.73|617.33|619.83|617.43|620.06|617.66|619.73|617.33|0
1649851200000|2022-04-13 12:00:00|619.61|617.21|620.06|617.66|620.06|617.66|619.61|617.21|0
1649851210000|2022-04-13 12:00:10|619.83|617.43|620.5|618.1|620.5|618.1|619.83|617.43|0
1649851220000|2022-04-13 12:00:20|620.95|618.55|620.95|618.55|621.17|618.77|620.95|618.55|0
1649851230000|2022-04-13 12:00:30|620.28|617.88|620.06|617.66|620.5|618.1|620.06|617.66|0
1649851240000|2022-04-13 12:00:40|619.83|617.43|619.61|617.21|619.83|617.43|619.61|617.21|0
1649851250000|2022-04-13 12:00:50|619.83|617.43|619.61|617.21|619.83|617.43|619.61|617.21|0
1649851260000|2022-04-13 12:01:00|619.5|617.1|619.39|616.99|619.61|617.21|619.39|616.99|0
1649851280000|2022-04-13 12:01:20|619.61|617.21|619.39|616.99|619.61|617.21|619.39|616.99|0
1649851290000|2022-04-13 12:01:30|619.61|617.21|619.39|616.99|619.61|617.21|619.39|616.99|0
1649851300000|2022-04-13 12:01:40|619.73|617.33|619.61|617.21|619.83|617.43|619.61|617.21|0
1649851310000|2022-04-13 12:01:50|619.16|616.76|618.72|616.32|619.16|616.76|618.72|616.32|0
1649851320000|2022-04-13 12:02:00|618.83|616.43|618.72|616.32|618.83|616.43|618.72|616.32|0
1649851330000|2022-04-13 12:02:10|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1649851340000|2022-04-13 12:02:20|619.16|616.76|618.72|616.32|619.16|616.76|618.72|616.32|0
1649851350000|2022-04-13 12:02:30|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1649851360000|2022-04-13 12:02:40|619.16|616.76|618.94|616.54|619.16|616.76|618.94|616.54|0
1649851370000|2022-04-13 12:02:50|618.72|616.32|618.5|616.1|618.72|616.32|618.5|616.1|0
1649851380000|2022-04-13 12:03:00|618.83|616.43|618.5|616.1|618.83|616.43|618.5|616.1|0
1649851390000|2022-04-13 12:03:10|618.72|616.32|619.16|616.76|619.16|616.76|618.5|616.1|0
1649851400000|2022-04-13 12:03:20|619.39|616.99|619.28|616.88|619.39|616.99|619.16|616.76|0
1649851410000|2022-04-13 12:03:30|619.5|617.1|619.39|616.99|619.61|617.21|619.39|616.99|0
1649851420000|2022-04-13 12:03:40|619.61|617.21|619.16|616.76|619.61|617.21|619.16|616.76|0
1649851430000|2022-04-13 12:03:50|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1649851440000|2022-04-13 12:04:00|619.61|617.21|619.5|617.1|619.61|617.21|619.5|617.1|0
1649851450000|2022-04-13 12:04:10|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1649851460000|2022-04-13 12:04:20|619.73|617.33|620.28|617.88|620.28|617.88|619.73|617.33|0
1649851470000|2022-04-13 12:04:30|620.95|618.55|620.5|618.1|620.95|618.55|620.5|618.1|0
1649851480000|2022-04-13 12:04:40|620.72|618.32|620.5|618.1|620.72|618.32|620.5|618.1|0
1649851490000|2022-04-13 12:04:50|620.28|617.88|620.72|618.32|620.84|618.44|620.28|617.88|0
1649851500000|2022-04-13 12:05:00|621.62|619.22|622.06|619.66|622.06|619.66|621.39|618.99|0
1649851510000|2022-04-13 12:05:10|622.51|620.11|622.29|619.89|622.51|620.11|621.84|619.44|0
1649851520000|2022-04-13 12:05:20|622.06|619.66|622.06|619.66|622.06|619.66|621.96|619.56|0
1649851530000|2022-04-13 12:05:30|621.96|619.56|622.06|619.66|622.06|619.66|621.96|619.56|0
1649851540000|2022-04-13 12:05:40|622.51|620.11|621.62|619.22|622.51|620.11|621.62|619.22|0
1649851550000|2022-04-13 12:05:50|622.06|619.66|621.39|618.99|622.06|619.66|621.39|618.99|0
1649851560000|2022-04-13 12:06:00|621.51|619.11|621.39|618.99|621.51|619.11|621.39|618.99|0
1649851570000|2022-04-13 12:06:10|621.62|619.22|621.62|619.22|621.62|619.22|621.51|619.11|0
1649851580000|2022-04-13 12:06:20|622.06|619.66|622.29|619.89|622.29|619.89|621.84|619.44|0
1649851590000|2022-04-13 12:06:30|622.51|620.11|622.51|620.11|622.51|620.11|622.29|619.89|0
1649851600000|2022-04-13 12:06:40|622.29|619.89|622.06|619.66|622.29|619.89|621.84|619.44|0
1649851610000|2022-04-13 12:06:50|622.29|619.89|621.39|618.99|622.29|619.89|621.39|618.99|0
1649851620000|2022-04-13 12:07:00|620.95|618.55|620.28|617.88|620.95|618.55|620.28|617.88|0
1649851630000|2022-04-13 12:07:10|620.06|617.66|620.72|618.32|620.72|618.32|620.06|617.66|0
1649851640000|2022-04-13 12:07:20|620.5|618.1|621.06|618.66|621.06|618.66|620.5|618.1|0
1649851650000|2022-04-13 12:07:30|621.39|618.99|621.17|618.77|621.39|618.99|621.17|618.77|0
1649851660000|2022-04-13 12:07:40|621.39|618.99|621.39|618.99|621.62|619.22|621.39|618.99|0
1649851680000|2022-04-13 12:08:00|621.17|618.77|621.17|618.77|621.29|618.89|621.17|618.77|0
1649851690000|2022-04-13 12:08:10|621.39|618.99|622.51|620.11|622.51|620.11|621.39|618.99|0
1649851700000|2022-04-13 12:08:20|622.96|620.56|623.18|620.78|623.3|620.9|622.96|620.56|0
1649851710000|2022-04-13 12:08:30|622.96|620.56|622.51|620.11|622.96|620.56|622.51|620.11|0
1649851720000|2022-04-13 12:08:40|622.29|619.89|622.51|620.11|622.51|620.11|622.29|619.89|0
1649851730000|2022-04-13 12:08:50|622.73|620.33|622.96|620.56|623.18|620.78|622.73|620.33|0
1649851740000|2022-04-13 12:09:00|623.07|620.67|623.07|620.67|623.18|620.78|623.07|620.67|0
1649851750000|2022-04-13 12:09:10|623.18|620.78|623.4|621|623.4|621|623.18|620.78|0
1649851760000|2022-04-13 12:09:20|623.18|620.78|623.85|621.45|623.85|621.45|623.18|620.78|0
1649851770000|2022-04-13 12:09:30|623.63|621.23|623.74|621.34|623.85|621.45|623.63|621.23|0
1649851780000|2022-04-13 12:09:40|623.63|621.23|624.07|621.67|624.07|621.67|623.63|621.23|0
1649851790000|2022-04-13 12:09:50|623.85|621.45|624.3|621.9|624.3|621.9|623.85|621.45|0
1649851800000|2022-04-13 12:10:00|624.52|622.12|624.07|621.67|624.52|622.12|624.07|621.67|0
1649851810000|2022-04-13 12:10:10|623.85|621.45|623.63|621.23|624.07|621.67|623.63|621.23|0
1649851820000|2022-04-13 12:10:20|623.85|621.45|623.52|621.12|623.85|621.45|623.4|621|0
1649851830000|2022-04-13 12:10:30|623.4|621|623.63|621.23|623.85|621.45|623.4|621|0
1649851840000|2022-04-13 12:10:40|623.85|621.45|624.07|621.67|624.07|621.67|623.85|621.45|0
1649851850000|2022-04-13 12:10:50|623.63|621.23|624.07|621.67|624.07|621.67|623.63|621.23|0
1649851860000|2022-04-13 12:11:00|624.3|621.9|624.74|622.34|624.74|622.34|624.3|621.9|0
1649851870000|2022-04-13 12:11:10|624.52|622.12|624.3|621.9|624.52|622.12|624.3|621.9|0
1649851880000|2022-04-13 12:11:20|624.19|621.79|623.85|621.45|624.19|621.79|623.85|621.45|0
1649851890000|2022-04-13 12:11:30|624.07|621.67|623.63|621.23|624.07|621.67|623.63|621.23|0
1649851900000|2022-04-13 12:11:40|623.74|621.34|623.85|621.45|623.85|621.45|623.74|621.34|0
1649851910000|2022-04-13 12:11:50|623.63|621.23|623.85|621.45|623.85|621.45|623.63|621.23|0
1649851920000|2022-04-13 12:12:00|623.63|621.23|624.07|621.67|624.3|621.9|623.63|621.23|0
1649851930000|2022-04-13 12:12:10|623.85|621.45|622.51|620.11|623.85|621.45|622.51|620.11|0
1649851940000|2022-04-13 12:12:20|622.85|620.45|622.73|620.33|622.96|620.56|622.73|620.33|0
1649851950000|2022-04-13 12:12:30|622.96|620.56|622.51|620.11|622.96|620.56|622.51|620.11|0
1649851960000|2022-04-13 12:12:40|622.62|620.22|622.96|620.56|622.96|620.56|622.62|620.22|0
1649851970000|2022-04-13 12:12:50|623.18|620.78|623.4|621|623.63|621.23|623.18|620.78|0
1649851980000|2022-04-13 12:13:00|623.18|620.78|622.96|620.56|623.4|621|622.96|620.56|0
1649851990000|2022-04-13 12:13:10|622.73|620.33|622.51|620.11|622.73|620.33|622.51|620.11|0
1649852000000|2022-04-13 12:13:20|622.29|619.89|622.29|619.89|622.29|619.89|622.29|619.89|0
1649852010000|2022-04-13 12:13:30|622.06|619.66|622.06|619.66|622.06|619.66|621.84|619.44|0
1649852020000|2022-04-13 12:13:40|622.29|619.89|622.18|619.78|622.29|619.89|622.18|619.78|0
1649852030000|2022-04-13 12:13:50|622.29|619.89|622.29|619.89|622.29|619.89|622.06|619.66|0
1649852040000|2022-04-13 12:14:00|622.51|620.11|622.29|619.89|622.51|620.11|622.29|619.89|0
1649852050000|2022-04-13 12:14:10|622.28|619.88|621.95|619.55|622.28|619.88|621.95|619.55|0
1649852060000|2022-04-13 12:14:20|622.06|619.66|622.18|619.78|622.18|619.78|622.06|619.66|0
1649852070000|2022-04-13 12:14:30|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1649852080000|2022-04-13 12:14:40|622.06|619.66|622.28|619.88|622.28|619.88|622.06|619.66|0
1649852090000|2022-04-13 12:14:50|622.18|619.78|622.28|619.88|622.28|619.88|622.18|619.78|0
1649852100000|2022-04-13 12:15:00|622.95|620.55|622.95|620.55|622.95|620.55|622.51|620.11|0
1649852110000|2022-04-13 12:15:10|623.4|621|623.29|620.89|623.4|621|623.18|620.78|0
1649852120000|2022-04-13 12:15:20|623.4|621|623.4|621|623.4|621|623.4|621|0
1649852130000|2022-04-13 12:15:30|623.62|621.22|623.62|621.22|623.85|621.45|623.62|621.22|0
1649852140000|2022-04-13 12:15:40|623.4|621|623.4|621|623.4|621|623.4|621|0
1649852150000|2022-04-13 12:15:50|624.07|621.67|624.07|621.67|624.29|621.89|624.07|621.67|0
1649852160000|2022-04-13 12:16:00|623.85|621.45|622.73|620.33|623.85|621.45|622.73|620.33|0
1649852170000|2022-04-13 12:16:10|622.51|620.11|622.06|619.66|622.51|620.11|622.06|619.66|0
1649852180000|2022-04-13 12:16:20|622.28|619.88|622.28|619.88|622.4|620|622.28|619.88|0
1649852190000|2022-04-13 12:16:30|622.18|619.78|622.28|619.88|622.28|619.88|622.18|619.78|0
1649852200000|2022-04-13 12:16:40|622.06|619.66|622.06|619.66|622.28|619.88|622.06|619.66|0
1649852210000|2022-04-13 12:16:50|621.84|619.44|621.61|619.21|621.84|619.44|621.61|619.21|0
1649852220000|2022-04-13 12:17:00|621.39|618.99|621.17|618.77|621.39|618.99|621.17|618.77|0
1649852230000|2022-04-13 12:17:10|620.95|618.55|620.72|618.32|620.95|618.55|620.72|618.32|0
1649852240000|2022-04-13 12:17:20|620.5|618.1|620.28|617.88|620.5|618.1|620.28|617.88|0
1649852250000|2022-04-13 12:17:30|620.72|618.32|621.17|618.77|621.17|618.77|620.72|618.32|0
1649852260000|2022-04-13 12:17:40|620.84|618.44|620.84|618.44|620.84|618.44|620.72|618.32|0
1649852270000|2022-04-13 12:17:50|620.72|618.32|620.72|618.32|620.72|618.32|620.62|618.22|0
1649852280000|2022-04-13 12:18:00|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1649852290000|2022-04-13 12:18:10|620.72|618.32|620.72|618.32|620.72|618.32|620.72|618.32|0
1649852300000|2022-04-13 12:18:20|620.62|618.22|620.5|618.1|620.72|618.32|620.5|618.1|0
1649852310000|2022-04-13 12:18:30|620.05|617.65|620.28|617.88|620.28|617.88|620.05|617.65|0
1649852320000|2022-04-13 12:18:40|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1649852330000|2022-04-13 12:18:50|620.28|617.88|620.28|617.88|620.28|617.88|620.28|617.88|0
1649852340000|2022-04-13 12:19:00|620.05|617.65|620.28|617.88|620.28|617.88|620.05|617.65|0
1649852350000|2022-04-13 12:19:10|620.05|617.65|620.72|618.32|620.72|618.32|620.05|617.65|0
1649852360000|2022-04-13 12:19:20|621.17|618.77|620.84|618.44|621.17|618.77|620.84|618.44|0
1649852370000|2022-04-13 12:19:30|620.5|618.1|620.5|618.1|620.5|618.1|620.28|617.88|0
1649852380000|2022-04-13 12:19:40|620.72|618.32|620.5|618.1|620.72|618.32|620.5|618.1|0
1649852390000|2022-04-13 12:19:50|620.61|618.21|620.72|618.32|620.72|618.32|620.61|618.21|0
1649852400000|2022-04-13 12:20:00|620.94|618.54|621.06|618.66|621.17|618.77|620.94|618.54|0
1649852410000|2022-04-13 12:20:10|620.94|618.54|620.72|618.32|620.94|618.54|620.5|618.1|0
1649852420000|2022-04-13 12:20:20|620.5|618.1|620.28|617.88|620.5|618.1|620.05|617.65|0
1649852430000|2022-04-13 12:20:30|620.05|617.65|620.39|617.99|620.39|617.99|620.05|617.65|0
1649852440000|2022-04-13 12:20:40|620.17|617.77|620.5|618.1|620.5|618.1|620.17|617.77|0
1649852450000|2022-04-13 12:20:50|620.28|617.88|620.28|617.88|620.28|617.88|620.28|617.88|0
1649852460000|2022-04-13 12:21:00|620.5|618.1|620.72|618.32|620.72|618.32|620.28|617.88|0
1649852470000|2022-04-13 12:21:10|620.61|618.21|620.28|617.88|620.61|618.21|620.28|617.88|0
1649852480000|2022-04-13 12:21:20|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1649852490000|2022-04-13 12:21:30|620.61|618.21|620.28|617.88|620.72|618.32|620.28|617.88|0
1649852500000|2022-04-13 12:21:40|620.5|618.1|620.94|618.54|620.94|618.54|620.5|618.1|0
1649852510000|2022-04-13 12:21:50|621.17|618.77|621.73|619.33|621.73|619.33|621.17|618.77|0
1649852520000|2022-04-13 12:22:00|622.51|620.11|622.28|619.88|622.51|620.11|622.28|619.88|0
1649852530000|2022-04-13 12:22:10|622.95|620.55|624.29|621.89|624.29|621.89|622.95|620.55|0
1649852540000|2022-04-13 12:22:20|625.86|623.46|625.64|623.24|625.86|623.46|625.19|622.79|0
1649852550000|2022-04-13 12:22:30|625.41|623.01|624.07|621.67|625.64|623.24|624.07|621.67|0
1649852560000|2022-04-13 12:22:40|624.52|622.12|624.96|622.56|624.96|622.56|624.52|622.12|0
1649852570000|2022-04-13 12:22:50|625.19|622.79|625.19|622.79|625.19|622.79|624.96|622.56|0
1649852580000|2022-04-13 12:23:00|624.07|621.67|624.52|622.12|624.52|622.12|624.07|621.67|0
1649852590000|2022-04-13 12:23:10|624.41|622.01|624.86|622.46|624.86|622.46|624.41|622.01|0
1649852600000|2022-04-13 12:23:20|624.74|622.34|625.63|623.23|625.63|623.23|624.74|622.34|0
1649852610000|2022-04-13 12:23:30|625.75|623.35|625.19|622.79|625.75|623.35|625.19|622.79|0
1649852620000|2022-04-13 12:23:40|624.96|622.56|625.3|622.9|625.3|622.9|624.96|622.56|0
1649852630000|2022-04-13 12:23:50|625.41|623.01|625.86|623.46|626.31|623.91|625.41|623.01|0
1649852640000|2022-04-13 12:24:00|625.63|623.23|625.86|623.46|625.86|623.46|625.63|623.23|0
1649852650000|2022-04-13 12:24:10|625.97|623.57|627.87|625.47|627.87|625.47|625.97|623.57|0
1649852660000|2022-04-13 12:24:20|628.54|626.14|627.87|625.47|628.66|626.26|627.87|625.47|0
1649852670000|2022-04-13 12:24:30|627.65|625.25|627.87|625.47|627.87|625.47|627.65|625.25|0
1649852680000|2022-04-13 12:24:40|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1649852690000|2022-04-13 12:24:50|627.54|625.14|627.2|624.8|627.65|625.25|627.2|624.8|0
1649852700000|2022-04-13 12:25:00|626.98|624.58|626.98|624.58|627.2|624.8|626.98|624.58|0
1649852710000|2022-04-13 12:25:10|626.75|624.35|626.31|623.91|626.75|624.35|626.31|623.91|0
1649852720000|2022-04-13 12:25:20|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1649852730000|2022-04-13 12:25:30|626.98|624.58|627.42|625.02|627.42|625.02|626.98|624.58|0
1649852740000|2022-04-13 12:25:40|627.87|625.47|628.1|625.7|628.1|625.7|627.87|625.47|0
1649852750000|2022-04-13 12:25:50|628.32|625.92|627.65|625.25|628.32|625.92|627.65|625.25|0
1649852760000|2022-04-13 12:26:00|627.2|624.8|626.31|623.91|627.2|624.8|626.31|623.91|0
1649852770000|2022-04-13 12:26:10|626.75|624.35|626.98|624.58|626.98|624.58|626.53|624.13|0
1649852780000|2022-04-13 12:26:20|627.2|624.8|627.65|625.25|627.65|625.25|626.98|624.58|0
1649852790000|2022-04-13 12:26:30|628.32|625.92|628.32|625.92|628.99|626.59|628.32|625.92|0
1649852800000|2022-04-13 12:26:40|628.1|625.7|627.54|625.14|628.1|625.7|627.54|625.14|0
1649852810000|2022-04-13 12:26:50|627.87|625.47|627.42|625.02|628.1|625.7|627.42|625.02|0
1649852820000|2022-04-13 12:27:00|626.53|624.13|625.53|623.13|626.53|624.13|625.53|623.13|0
1649852830000|2022-04-13 12:27:10|624.96|622.56|625.86|623.46|625.86|623.46|624.96|622.56|0
1649852840000|2022-04-13 12:27:20|626.75|624.35|626.53|624.13|626.75|624.35|626.53|624.13|0
1649852850000|2022-04-13 12:27:30|626.08|623.68|626.08|623.68|626.2|623.8|625.86|623.46|0
1649852860000|2022-04-13 12:27:40|626.53|624.13|626.2|623.8|626.53|624.13|626.2|623.8|0
1649852870000|2022-04-13 12:27:50|626.53|624.13|626.31|623.91|626.53|624.13|626.31|623.91|0
1649852880000|2022-04-13 12:28:00|626.42|624.02|626.08|623.68|626.42|624.02|625.86|623.46|0
1649852890000|2022-04-13 12:28:10|625.86|623.46|626.08|623.68|626.08|623.68|625.86|623.46|0
1649852900000|2022-04-13 12:28:20|626.42|624.02|626.31|623.91|626.42|624.02|626.08|623.68|0
1649852910000|2022-04-13 12:28:30|626.2|623.8|626.08|623.68|626.31|623.91|626.08|623.68|0
1649852920000|2022-04-13 12:28:40|625.86|623.46|625.86|623.46|625.86|623.46|625.86|623.46|0
1649852930000|2022-04-13 12:28:50|625.63|623.23|625.53|623.13|625.63|623.23|625.53|623.13|0
1649852940000|2022-04-13 12:29:00|625.41|623.01|625.86|623.46|625.86|623.46|625.41|623.01|0
1649852950000|2022-04-13 12:29:10|626.3|623.9|626.75|624.35|626.75|624.35|626.3|623.9|0
1649852960000|2022-04-13 12:29:20|625.86|623.46|626.2|623.8|626.2|623.8|625.86|623.46|0
1649852970000|2022-04-13 12:29:30|626.3|623.9|625.86|623.46|626.3|623.9|625.86|623.46|0
1649852980000|2022-04-13 12:29:40|625.63|623.23|626.3|623.9|626.3|623.9|625.63|623.23|0
1649852990000|2022-04-13 12:29:50|626.08|623.68|626.08|623.68|626.08|623.68|625.86|623.46|0
1649853000000|2022-04-13 12:30:00|625.86|623.46|630.23|627.83|630.23|627.83|625.86|623.46|0
1649853010000|2022-04-13 12:30:10|630.9|628.5|630.11|627.71|631.8|629.4|630.11|627.71|0
1649853020000|2022-04-13 12:30:20|630|627.6|629.66|627.26|630|627.6|629.22|626.82|0
1649853030000|2022-04-13 12:30:30|630.68|628.28|630.11|627.71|630.68|628.28|630.11|627.71|0
1649853040000|2022-04-13 12:30:40|629.44|627.04|628.99|626.59|629.44|627.04|628.99|626.59|0
1649853050000|2022-04-13 12:30:50|628.32|625.92|628.77|626.37|629.22|626.82|628.32|625.92|0
1649853060000|2022-04-13 12:31:00|629.66|627.26|630|627.6|630|627.6|629.33|626.93|0
1649853070000|2022-04-13 12:31:10|629.22|626.82|629.44|627.04|629.44|627.04|628.54|626.14|0
1649853080000|2022-04-13 12:31:20|628.77|626.37|629.11|626.71|629.11|626.71|628.77|626.37|0
1649853090000|2022-04-13 12:31:30|629.22|626.82|629.66|627.26|629.66|627.26|629.22|626.82|0
1649853100000|2022-04-13 12:31:40|630|627.6|628.99|626.59|630|627.6|628.99|626.59|0
1649853110000|2022-04-13 12:31:50|628.77|626.37|629.89|627.49|629.89|627.49|628.77|626.37|0
1649853120000|2022-04-13 12:32:00|630.11|627.71|629.78|627.38|630.34|627.94|629.78|627.38|0
1649853130000|2022-04-13 12:32:10|628.99|626.59|627.65|625.25|628.99|626.59|627.65|625.25|0
1649853140000|2022-04-13 12:32:20|627.42|625.02|626.08|623.68|627.42|625.02|626.08|623.68|0
1649853150000|2022-04-13 12:32:30|626.53|624.13|626.98|624.58|626.98|624.58|626.53|624.13|0
1649853160000|2022-04-13 12:32:40|626.3|623.9|626.08|623.68|626.3|623.9|626.08|623.68|0
1649853170000|2022-04-13 12:32:50|626.53|624.13|625.86|623.46|626.53|624.13|625.86|623.46|0
1649853180000|2022-04-13 12:33:00|625.41|623.01|625.53|623.13|625.53|623.13|625.41|623.01|0
1649853190000|2022-04-13 12:33:10|625.19|622.79|625.19|622.79|625.19|622.79|624.74|622.34|0
1649853200000|2022-04-13 12:33:20|624.96|622.56|624.29|621.89|624.96|622.56|624.29|621.89|0
1649853210000|2022-04-13 12:33:30|624.74|622.34|625.08|622.68|625.19|622.79|624.74|622.34|0
1649853220000|2022-04-13 12:33:40|625.19|622.79|625.41|623.01|625.41|623.01|625.19|622.79|0
1649853230000|2022-04-13 12:33:50|625.19|622.79|625.86|623.46|625.86|623.46|625.19|622.79|0
1649853240000|2022-04-13 12:34:00|626.08|623.68|625.19|622.79|626.08|623.68|625.19|622.79|0
1649853250000|2022-04-13 12:34:10|624.96|622.56|624.96|622.56|625.19|622.79|624.96|622.56|0
1649853260000|2022-04-13 12:34:20|624.29|621.89|624.52|622.12|624.52|622.12|624.29|621.89|0
1649853270000|2022-04-13 12:34:30|624.74|622.34|625.86|623.46|625.86|623.46|624.74|622.34|0
1649853280000|2022-04-13 12:34:40|626.53|624.13|626.53|624.13|626.53|624.13|626.3|623.9|0
1649853290000|2022-04-13 12:34:50|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1649853300000|2022-04-13 12:35:00|626.53|624.13|626.53|624.13|626.53|624.13|626.3|623.9|0
1649853310000|2022-04-13 12:35:10|626.3|623.9|627.87|625.47|627.87|625.47|626.3|623.9|0
1649853320000|2022-04-13 12:35:20|628.32|625.92|628.54|626.14|628.54|626.14|628.32|625.92|0
1649853330000|2022-04-13 12:35:30|628.32|625.92|628.09|625.69|628.32|625.92|628.09|625.69|0
1649853340000|2022-04-13 12:35:40|628.32|625.92|627.2|624.8|628.32|625.92|627.2|624.8|0
1649853350000|2022-04-13 12:35:50|627.42|625.02|627.32|624.92|627.42|625.02|627.32|624.92|0
1649853360000|2022-04-13 12:36:00|627.42|625.02|626.53|624.13|627.42|625.02|626.53|624.13|0
1649853370000|2022-04-13 12:36:10|626.08|623.68|626.3|623.9|626.3|623.9|626.08|623.68|0
1649853380000|2022-04-13 12:36:20|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1649853390000|2022-04-13 12:36:30|626.97|624.57|627.42|625.02|627.42|625.02|626.97|624.57|0
1649853400000|2022-04-13 12:36:40|627.65|625.25|626.97|624.57|627.65|625.25|626.97|624.57|0
1649853410000|2022-04-13 12:36:50|627.2|624.8|627.2|624.8|627.2|624.8|626.97|624.57|0
1649853420000|2022-04-13 12:37:00|626.97|624.57|627.09|624.69|627.2|624.8|626.97|624.57|0
1649853430000|2022-04-13 12:37:10|626.75|624.35|626.53|624.13|627.2|624.8|626.53|624.13|0
1649853440000|2022-04-13 12:37:20|626.97|624.57|626.3|623.9|626.97|624.57|626.3|623.9|0
1649853450000|2022-04-13 12:37:30|626.64|624.24|626.75|624.35|626.87|624.47|626.53|624.13|0
1649853460000|2022-04-13 12:37:40|626.3|623.9|625.86|623.46|626.3|623.9|625.86|623.46|0
1649853470000|2022-04-13 12:37:50|625.63|623.23|625.63|623.23|625.63|623.23|625.41|623.01|0
1649853480000|2022-04-13 12:38:00|626.08|623.68|625.86|623.46|626.08|623.68|625.86|623.46|0
1649853490000|2022-04-13 12:38:10|626.08|623.68|626.53|624.13|626.53|624.13|626.08|623.68|0
1649853500000|2022-04-13 12:38:20|626.64|624.24|626.75|624.35|626.75|624.35|626.64|624.24|0
1649853510000|2022-04-13 12:38:30|626.97|624.57|626.97|624.57|627.09|624.69|626.97|624.57|0
1649853520000|2022-04-13 12:38:40|626.87|624.47|626.53|624.13|626.97|624.57|626.53|624.13|0
1649853530000|2022-04-13 12:38:50|626.3|623.9|625.86|623.46|626.3|623.9|625.86|623.46|0
1649853540000|2022-04-13 12:39:00|625.63|623.23|625.86|623.46|625.86|623.46|625.41|623.01|0
1649853550000|2022-04-13 12:39:10|626.08|623.68|626.08|623.68|626.2|623.8|626.08|623.68|0
1649853560000|2022-04-13 12:39:20|625.86|623.46|626.2|623.8|626.2|623.8|625.86|623.46|0
1649853570000|2022-04-13 12:39:30|626.08|623.68|624.96|622.56|626.3|623.9|624.96|622.56|0
1649853580000|2022-04-13 12:39:40|625.18|622.78|624.74|622.34|625.18|622.78|624.74|622.34|0
1649853590000|2022-04-13 12:39:50|624.96|622.56|625.18|622.78|625.18|622.78|624.74|622.34|0
1649853600000|2022-04-13 12:40:00|624.96|622.56|624.51|622.11|624.96|622.56|624.51|622.11|0
1649853610000|2022-04-13 12:40:10|625.18|622.78|625.63|623.23|625.86|623.46|625.18|622.78|0
1649853620000|2022-04-13 12:40:20|625.86|623.46|625.86|623.46|626.08|623.68|625.86|623.46|0
1649853630000|2022-04-13 12:40:30|625.63|623.23|625.41|623.01|625.63|623.23|625.41|623.01|0
1649853640000|2022-04-13 12:40:40|625.18|622.78|624.51|622.11|625.18|622.78|624.51|622.11|0
1649853650000|2022-04-13 12:40:50|623.84|621.44|622.95|620.55|623.84|621.44|622.95|620.55|0
1649853660000|2022-04-13 12:41:00|622.73|620.33|622.95|620.55|622.95|620.55|622.73|620.33|0
1649853670000|2022-04-13 12:41:10|622.5|620.1|622.06|619.66|622.5|620.1|621.83|619.43|0
1649853680000|2022-04-13 12:41:20|621.83|619.43|622.06|619.66|622.06|619.66|621.83|619.43|0
1649853690000|2022-04-13 12:41:30|622.28|619.88|621.83|619.43|622.28|619.88|621.83|619.43|0
1649853700000|2022-04-13 12:41:40|622.06|619.66|622.06|619.66|622.06|619.66|621.83|619.43|0
1649853710000|2022-04-13 12:41:50|621.95|619.55|622.06|619.66|622.28|619.88|621.95|619.55|0
1649853720000|2022-04-13 12:42:00|622.28|619.88|622.28|619.88|622.5|620.1|622.28|619.88|0
1649853730000|2022-04-13 12:42:10|622.5|620.1|622.5|620.1|622.5|620.1|622.28|619.88|0
1649853740000|2022-04-13 12:42:20|622.73|620.33|622.73|620.33|622.95|620.55|622.73|620.33|0
1649853750000|2022-04-13 12:42:30|622.5|620.1|622.5|620.1|622.73|620.33|622.5|620.1|0
1649853760000|2022-04-13 12:42:40|622.73|620.33|622.73|620.33|622.73|620.33|622.5|620.1|0
1649853770000|2022-04-13 12:42:50|622.5|620.1|621.39|618.99|622.5|620.1|621.39|618.99|0
1649853780000|2022-04-13 12:43:00|620.94|618.54|621.83|619.43|621.83|619.43|620.94|618.54|0
1649853790000|2022-04-13 12:43:10|622.4|620|622.06|619.66|622.4|620|622.06|619.66|0
1649853800000|2022-04-13 12:43:20|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1649853810000|2022-04-13 12:43:30|621.61|619.21|621.83|619.43|621.83|619.43|621.61|619.21|0
1649853820000|2022-04-13 12:43:40|621.73|619.33|621.61|619.21|621.73|619.33|621.61|619.21|0
1649853830000|2022-04-13 12:43:50|621.73|619.33|621.61|619.21|621.83|619.43|621.61|619.21|0
1649853840000|2022-04-13 12:44:00|621.83|619.43|621.61|619.21|621.83|619.43|621.61|619.21|0
1649853850000|2022-04-13 12:44:10|621.83|619.43|622.06|619.66|622.06|619.66|621.83|619.43|0
1649853860000|2022-04-13 12:44:20|622.17|619.77|622.28|619.88|622.28|619.88|622.17|619.77|0
1649853870000|2022-04-13 12:44:30|622.5|620.1|622.4|620|622.5|620.1|622.28|619.88|0
1649853880000|2022-04-13 12:44:40|622.5|620.1|622.4|620|622.5|620.1|622.4|620|0
1649853890000|2022-04-13 12:44:50|622.28|619.88|622.73|620.33|622.73|620.33|622.28|619.88|0
1649853900000|2022-04-13 12:45:00|622.5|620.1|622.73|620.33|622.73|620.33|622.5|620.1|0
1649853910000|2022-04-13 12:45:10|622.62|620.22|622.28|619.88|622.62|620.22|622.28|619.88|0
1649853920000|2022-04-13 12:45:20|622.5|620.1|622.73|620.33|622.73|620.33|622.5|620.1|0
1649853930000|2022-04-13 12:45:30|622.5|620.1|622.73|620.33|622.73|620.33|622.5|620.1|0
1649853940000|2022-04-13 12:45:40|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1649853950000|2022-04-13 12:45:50|622.4|620|622.4|620|622.4|620|622.4|620|0
1649853960000|2022-04-13 12:46:00|622.06|619.66|621.61|619.21|622.06|619.66|621.61|619.21|0
1649853970000|2022-04-13 12:46:10|621.83|619.43|621.61|619.21|621.83|619.43|621.61|619.21|0
1649853980000|2022-04-13 12:46:20|621.83|619.43|621.61|619.21|621.83|619.43|621.61|619.21|0
1649853990000|2022-04-13 12:46:30|621.83|619.43|621.83|619.43|621.83|619.43|621.83|619.43|0
1649854000000|2022-04-13 12:46:40|622.5|620.1|622.5|620.1|622.5|620.1|622.28|619.88|0
1649854010000|2022-04-13 12:46:50|622.28|619.88|622.73|620.33|622.73|620.33|622.06|619.66|0
1649854020000|2022-04-13 12:47:00|622.95|620.55|622.28|619.88|622.95|620.55|622.28|619.88|0
1649854030000|2022-04-13 12:47:10|622.5|620.1|622.06|619.66|622.5|620.1|622.06|619.66|0
1649854040000|2022-04-13 12:47:20|622.28|619.88|622.28|619.88|622.5|620.1|622.28|619.88|0
1649854050000|2022-04-13 12:47:30|622.06|619.66|623.17|620.77|623.17|620.77|622.06|619.66|0
1649854060000|2022-04-13 12:47:40|623.4|621|623.4|621|623.62|621.22|623.4|621|0
1649854070000|2022-04-13 12:47:50|623.62|621.22|623.4|621|623.62|621.22|623.4|621|0
1649854080000|2022-04-13 12:48:00|623.62|621.22|623.84|621.44|623.84|621.44|623.62|621.22|0
1649854090000|2022-04-13 12:48:10|624.29|621.89|624.51|622.11|624.51|622.11|624.29|621.89|0
1649854100000|2022-04-13 12:48:20|624.29|621.89|624.51|622.11|624.51|622.11|624.29|621.89|0
1649854110000|2022-04-13 12:48:30|624.29|621.89|624.29|621.89|624.51|622.11|624.29|621.89|0
1649854120000|2022-04-13 12:48:40|623.84|621.44|623.84|621.44|623.84|621.44|623.84|621.44|0
1649854130000|2022-04-13 12:48:50|623.96|621.56|623.17|620.77|623.96|621.56|623.17|620.77|0
1649854140000|2022-04-13 12:49:00|622.95|620.55|623.4|621|623.62|621.22|622.95|620.55|0
1649854150000|2022-04-13 12:49:10|623.62|621.22|624.29|621.89|624.41|622.01|623.62|621.22|0
1649854160000|2022-04-13 12:49:20|624.51|622.11|624.07|621.67|624.51|622.11|624.07|621.67|0
1649854170000|2022-04-13 12:49:30|624.51|622.11|624.51|622.11|624.51|622.11|624.51|622.11|0
1649854180000|2022-04-13 12:49:40|624.74|622.34|624.07|621.67|624.74|622.34|624.07|621.67|0
1649854190000|2022-04-13 12:49:50|623.84|621.44|624.29|621.89|624.29|621.89|623.84|621.44|0
1649854200000|2022-04-13 12:50:00|624.96|622.56|625.41|623.01|625.41|623.01|624.96|622.56|0
1649854210000|2022-04-13 12:50:10|625.18|622.78|624.96|622.56|625.18|622.78|624.96|622.56|0
1649854220000|2022-04-13 12:50:20|625.08|622.68|624.74|622.34|625.08|622.68|624.74|622.34|0
1649854230000|2022-04-13 12:50:30|624.96|622.56|625.41|623.01|625.41|623.01|624.96|622.56|0
1649854240000|2022-04-13 12:50:40|625.52|623.12|625.18|622.78|625.52|623.12|625.18|622.78|0
1649854250000|2022-04-13 12:50:50|625.41|623.01|625.18|622.78|625.41|623.01|624.96|622.56|0
1649854260000|2022-04-13 12:51:00|624.96|622.56|624.74|622.34|624.96|622.56|624.51|622.11|0
1649854270000|2022-04-13 12:51:10|624.07|621.67|624.51|622.11|624.51|622.11|624.07|621.67|0
1649854280000|2022-04-13 12:51:20|624.74|622.34|624.29|621.89|624.74|622.34|624.07|621.67|0
1649854290000|2022-04-13 12:51:30|623.84|621.44|624.29|621.89|624.29|621.89|623.84|621.44|0
1649854300000|2022-04-13 12:51:40|624.07|621.67|624.07|621.67|624.07|621.67|624.07|621.67|0
1649854310000|2022-04-13 12:51:50|624.51|622.11|624.96|622.56|624.96|622.56|624.51|622.11|0
1649854320000|2022-04-13 12:52:00|625.18|622.78|625.18|622.78|625.18|622.78|625.18|622.78|0
1649854330000|2022-04-13 12:52:10|625.3|622.9|625.41|623.01|625.41|623.01|625.3|622.9|0
1649854340000|2022-04-13 12:52:20|625.18|622.78|625.41|623.01|625.41|623.01|625.18|622.78|0
1649854350000|2022-04-13 12:52:30|625.63|623.23|625.63|623.23|625.63|623.23|625.63|623.23|0
1649854360000|2022-04-13 12:52:40|625.41|623.01|625.18|622.78|625.52|623.12|625.18|622.78|0
1649854380000|2022-04-13 12:53:00|625.41|623.01|625.18|622.78|625.41|623.01|625.18|622.78|0
1649854390000|2022-04-13 12:53:10|625.52|623.12|625.63|623.23|625.63|623.23|625.41|623.01|0
1649854400000|2022-04-13 12:53:20|625.41|623.01|625.52|623.12|625.52|623.12|625.18|622.78|0
1649854410000|2022-04-13 12:53:30|625.63|623.23|625.63|623.23|625.63|623.23|625.52|623.12|0
1649854420000|2022-04-13 12:53:40|625.18|622.78|625.18|622.78|625.41|623.01|625.18|622.78|0
1649854430000|2022-04-13 12:53:50|625.52|623.12|625.41|623.01|625.52|623.12|625.41|623.01|0
1649854440000|2022-04-13 12:54:00|625.63|623.23|625.3|622.9|625.63|623.23|625.3|622.9|0
1649854450000|2022-04-13 12:54:10|625.18|622.78|625.63|623.23|625.63|623.23|625.18|622.78|0
1649854460000|2022-04-13 12:54:20|625.41|623.01|625.18|622.78|625.41|623.01|625.18|622.78|0
1649854470000|2022-04-13 12:54:30|625.41|623.01|625.18|622.78|625.41|623.01|625.18|622.78|0
1649854480000|2022-04-13 12:54:40|625.41|623.01|625.18|622.78|625.41|623.01|625.18|622.78|0
1649854490000|2022-04-13 12:54:50|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1649854500000|2022-04-13 12:55:00|625.63|623.23|625.63|623.23|625.63|623.23|625.41|623.01|0
1649854510000|2022-04-13 12:55:10|625.85|623.45|625.85|623.45|625.85|623.45|625.63|623.23|0
1649854520000|2022-04-13 12:55:20|626.08|623.68|627.42|625.02|627.42|625.02|626.08|623.68|0
1649854530000|2022-04-13 12:55:30|627.87|625.47|628.31|625.91|628.54|626.14|627.87|625.47|0
1649854540000|2022-04-13 12:55:40|628.54|626.14|628.76|626.36|628.76|626.36|628.54|626.14|0
1649854550000|2022-04-13 12:55:50|628.54|626.14|628.54|626.14|628.54|626.14|628.54|626.14|0
1649854560000|2022-04-13 12:56:00|628.76|626.36|628.54|626.14|628.76|626.36|628.54|626.14|0
1649854570000|2022-04-13 12:56:10|628.76|626.36|629.1|626.7|629.43|627.03|628.76|626.36|0
1649854580000|2022-04-13 12:56:20|628.76|626.36|629.21|626.81|629.21|626.81|628.76|626.36|0
1649854590000|2022-04-13 12:56:30|629.43|627.03|629.21|626.81|629.43|627.03|629.21|626.81|0
1649854600000|2022-04-13 12:56:40|628.76|626.36|628.54|626.14|628.76|626.36|628.54|626.14|0
1649854610000|2022-04-13 12:56:50|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1649854620000|2022-04-13 12:57:00|628.66|626.26|628.54|626.14|628.66|626.26|628.54|626.14|0
1649854630000|2022-04-13 12:57:10|628.76|626.36|628.54|626.14|628.76|626.36|628.54|626.14|0
1649854640000|2022-04-13 12:57:20|628.76|626.36|628.76|626.36|628.76|626.36|628.54|626.14|0
1649854650000|2022-04-13 12:57:30|628.54|626.14|628.99|626.59|628.99|626.59|628.54|626.14|0
1649854660000|2022-04-13 12:57:40|628.76|626.36|629.21|626.81|629.21|626.81|628.76|626.36|0
1649854670000|2022-04-13 12:57:50|628.99|626.59|628.99|626.59|629.21|626.81|628.99|626.59|0
1649854680000|2022-04-13 12:58:00|628.54|626.14|628.76|626.36|628.76|626.36|628.54|626.14|0
1649854690000|2022-04-13 12:58:10|628.54|626.14|628.99|626.59|628.99|626.59|628.54|626.14|0
1649854700000|2022-04-13 12:58:20|628.88|626.48|628.99|626.59|628.99|626.59|628.88|626.48|0
1649854720000|2022-04-13 12:58:40|629.1|626.7|628.99|626.59|629.21|626.81|628.99|626.59|0
1649854730000|2022-04-13 12:58:50|629.21|626.81|629.21|626.81|629.43|627.03|629.21|626.81|0
1649854740000|2022-04-13 12:59:00|628.99|626.59|628.88|626.48|628.99|626.59|628.88|626.48|0
1649854750000|2022-04-13 12:59:10|628.76|626.36|629.21|626.81|629.21|626.81|628.76|626.36|0
1649854760000|2022-04-13 12:59:20|629.43|627.03|629.21|626.81|629.43|627.03|628.99|626.59|0
1649854770000|2022-04-13 12:59:30|628.99|626.59|629.21|626.81|629.21|626.81|628.99|626.59|0
1649854780000|2022-04-13 12:59:40|629.43|627.03|629.21|626.81|629.43|627.03|629.21|626.81|0
1649854790000|2022-04-13 12:59:50|628.99|626.59|629.88|627.48|629.88|627.48|628.99|626.59|0
1649854800000|2022-04-13 13:00:00|629.77|627.37|629.43|627.03|629.88|627.48|629.43|627.03|0
1649854810000|2022-04-13 13:00:10|629.21|626.81|628.76|626.36|629.21|626.81|628.76|626.36|0
1649854820000|2022-04-13 13:00:20|628.54|626.14|628.54|626.14|628.54|626.14|628.54|626.14|0
1649854830000|2022-04-13 13:00:30|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1649854840000|2022-04-13 13:00:40|629.21|626.81|628.76|626.36|629.43|627.03|628.76|626.36|0
1649854850000|2022-04-13 13:00:50|628.54|626.14|628.65|626.25|628.65|626.25|628.54|626.14|0
1649854860000|2022-04-13 13:01:00|628.99|626.59|629.43|627.03|629.43|627.03|628.99|626.59|0
1649854870000|2022-04-13 13:01:10|628.99|626.59|628.99|626.59|629.21|626.81|628.99|626.59|0
1649854880000|2022-04-13 13:01:20|629.21|626.81|628.99|626.59|629.21|626.81|628.99|626.59|0
1649854890000|2022-04-13 13:01:30|628.76|626.36|628.99|626.59|628.99|626.59|628.76|626.36|0
1649854900000|2022-04-13 13:01:40|628.88|626.48|628.99|626.59|628.99|626.59|628.88|626.48|0
1649854910000|2022-04-13 13:01:50|629.21|626.81|628.99|626.59|629.21|626.81|628.99|626.59|0
1649854920000|2022-04-13 13:02:00|628.76|626.36|629.43|627.03|629.43|627.03|628.76|626.36|0
1649854930000|2022-04-13 13:02:10|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1649854960000|2022-04-13 13:02:40|628.99|626.59|629.21|626.81|629.21|626.81|628.76|626.36|0
1649854980000|2022-04-13 13:03:00|629.43|627.03|628.76|626.36|629.43|627.03|628.76|626.36|0
1649854990000|2022-04-13 13:03:10|628.54|626.14|628.54|626.14|628.54|626.14|628.54|626.14|0
1649855010000|2022-04-13 13:03:30|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1649855020000|2022-04-13 13:03:40|628.99|626.59|628.76|626.36|628.99|626.59|628.76|626.36|0
1649855030000|2022-04-13 13:03:50|628.54|626.14|628.76|626.36|628.76|626.36|628.54|626.14|0
1649855040000|2022-04-13 13:04:00|628.99|626.59|628.76|626.36|628.99|626.59|628.76|626.36|0
1649855050000|2022-04-13 13:04:10|628.54|626.14|628.54|626.14|628.54|626.14|628.54|626.14|0
1649855060000|2022-04-13 13:04:20|628.76|626.36|628.54|626.14|628.76|626.36|628.54|626.14|0
1649855080000|2022-04-13 13:04:40|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1649855090000|2022-04-13 13:04:50|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1649855100000|2022-04-13 13:05:00|628.54|626.14|628.76|626.36|628.76|626.36|628.54|626.14|0
1649855110000|2022-04-13 13:05:10|628.88|626.48|628.99|626.59|628.99|626.59|628.88|626.48|0
1649855120000|2022-04-13 13:05:20|628.76|626.36|628.99|626.59|628.99|626.59|628.76|626.36|0
1649855130000|2022-04-13 13:05:30|629.21|626.81|628.99|626.59|629.21|626.81|628.99|626.59|0
1649855140000|2022-04-13 13:05:40|628.54|626.14|628.76|626.36|628.76|626.36|628.54|626.14|0
1649855150000|2022-04-13 13:05:50|628.54|626.14|628.54|626.14|628.54|626.14|628.54|626.14|0
1649855160000|2022-04-13 13:06:00|628.76|626.36|628.99|626.59|628.99|626.59|628.76|626.36|0
1649855170000|2022-04-13 13:06:10|628.76|626.36|628.98|626.58|628.99|626.59|628.76|626.36|0
1649855180000|2022-04-13 13:06:20|628.76|626.36|629.21|626.81|629.21|626.81|628.76|626.36|0
1649855190000|2022-04-13 13:06:30|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1649855200000|2022-04-13 13:06:40|629.21|626.81|629.1|626.7|629.21|626.81|628.98|626.58|0
1649855210000|2022-04-13 13:06:50|628.98|626.58|628.98|626.58|629.21|626.81|628.98|626.58|0
1649855220000|2022-04-13 13:07:00|629.21|626.81|629.43|627.03|629.43|627.03|629.21|626.81|0
1649855230000|2022-04-13 13:07:10|629.21|626.81|629.66|627.26|629.66|627.26|629.21|626.81|0
1649855240000|2022-04-13 13:07:20|629.88|627.48|630.11|627.71|630.11|627.71|629.88|627.48|0
1649855250000|2022-04-13 13:07:30|629.88|627.48|629.88|627.48|630.11|627.71|629.88|627.48|0
1649855260000|2022-04-13 13:07:40|630.11|627.71|629.88|627.48|630.11|627.71|629.88|627.48|0
1649855270000|2022-04-13 13:07:50|630.11|627.71|630.11|627.71|630.11|627.71|630.11|627.71|0
1649855280000|2022-04-13 13:08:00|630.55|628.15|630.33|627.93|630.55|628.15|630.33|627.93|0
1649855290000|2022-04-13 13:08:10|631.45|629.05|631|628.6|631.67|629.27|630.78|628.38|0
1649855300000|2022-04-13 13:08:20|630.55|628.15|631|628.6|631|628.6|630.55|628.15|0
1649855310000|2022-04-13 13:08:30|631.23|628.83|632.12|629.72|632.12|629.72|631.23|628.83|0
1649855320000|2022-04-13 13:08:40|631.67|629.27|631.79|629.39|631.79|629.39|631.67|629.27|0
1649855330000|2022-04-13 13:08:50|632.12|629.72|632.12|629.72|632.35|629.95|631.9|629.5|0
1649855340000|2022-04-13 13:09:00|632.35|629.95|632.57|630.17|632.57|630.17|632.35|629.95|0
1649855350000|2022-04-13 13:09:10|633.25|630.85|633.02|630.62|633.25|630.85|633.02|630.62|0
1649855360000|2022-04-13 13:09:20|632.57|630.17|631.67|629.27|632.57|630.17|631.67|629.27|0
1649855370000|2022-04-13 13:09:30|633.02|630.62|633.69|631.29|633.69|631.29|633.02|630.62|0
1649855380000|2022-04-13 13:09:40|633.36|630.96|633.47|631.07|633.69|631.29|633.36|630.96|0
1649855390000|2022-04-13 13:09:50|633.25|630.85|633.47|631.07|633.47|631.07|633.25|630.85|0
1649855400000|2022-04-13 13:10:00|633.59|631.19|633.02|630.62|633.59|631.19|633.02|630.62|0
1649855410000|2022-04-13 13:10:10|632.8|630.4|633.02|630.62|633.02|630.62|632.8|630.4|0
1649855420000|2022-04-13 13:10:20|633.36|630.96|633.47|631.07|633.47|631.07|633.25|630.85|0
1649855430000|2022-04-13 13:10:30|633.02|630.62|632.8|630.4|633.02|630.62|632.8|630.4|0
1649855440000|2022-04-13 13:10:40|633.02|630.62|633.14|630.74|633.25|630.85|633.02|630.62|0
1649855450000|2022-04-13 13:10:50|633.25|630.85|634.58|632.18|634.58|632.18|633.02|630.62|0
1649855460000|2022-04-13 13:11:00|633.68|631.28|633.98|631.58|633.98|631.58|633.68|631.28|0
1649855470000|2022-04-13 13:11:10|634.1|631.7|633.76|631.36|634.1|631.7|633.76|631.36|0
1649855480000|2022-04-13 13:11:20|633.98|631.58|633.98|631.58|633.98|631.58|633.98|631.58|0
1649855490000|2022-04-13 13:11:30|633.76|631.36|633.53|631.13|633.76|631.36|633.53|631.13|0
1649855500000|2022-04-13 13:11:40|633.76|631.36|632.86|630.46|633.76|631.36|632.86|630.46|0
1649855510000|2022-04-13 13:11:50|633.09|630.69|632.86|630.46|633.31|630.91|632.86|630.46|0
1649855520000|2022-04-13 13:12:00|633.31|630.91|632.64|630.24|633.31|630.91|632.64|630.24|0
1649855530000|2022-04-13 13:12:10|632.86|630.46|632.86|630.46|632.86|630.46|632.64|630.24|0
1649855540000|2022-04-13 13:12:20|632.64|630.24|632.64|630.24|632.64|630.24|632.42|630.02|0
1649855550000|2022-04-13 13:12:30|632.86|630.46|633.53|631.13|633.53|631.13|632.86|630.46|0
1649855560000|2022-04-13 13:12:40|633.31|630.91|633.09|630.69|633.31|630.91|633.09|630.69|0
1649855570000|2022-04-13 13:12:50|632.86|630.46|632.42|630.02|632.86|630.46|632.42|630.02|0
1649855580000|2022-04-13 13:13:00|632.53|630.13|632.42|630.02|632.53|630.13|632.42|630.02|0
1649855590000|2022-04-13 13:13:10|632.19|629.79|632.19|629.79|632.19|629.79|632.19|629.79|0
1649855600000|2022-04-13 13:13:20|632.42|630.02|632.42|630.02|632.42|630.02|632.31|629.91|0
1649855610000|2022-04-13 13:13:30|632.53|630.13|632.64|630.24|632.64|630.24|632.42|630.02|0
1649855620000|2022-04-13 13:13:40|632.42|630.02|631.97|629.57|632.42|630.02|631.97|629.57|0
1649855630000|2022-04-13 13:13:50|632.19|629.79|632.42|630.02|632.42|630.02|632.19|629.79|0
1649855640000|2022-04-13 13:14:00|632.19|629.79|632.19|629.79|632.19|629.79|632.09|629.69|0
1649855650000|2022-04-13 13:14:10|631.97|629.57|631.08|628.68|631.97|629.57|631.08|628.68|0
1649855660000|2022-04-13 13:14:20|630.86|628.46|630.86|628.46|631.08|628.68|630.86|628.46|0
1649855670000|2022-04-13 13:14:30|631.08|628.68|630.86|628.46|631.08|628.68|630.86|628.46|0
1649855680000|2022-04-13 13:14:40|630.63|628.23|630.63|628.23|630.86|628.46|630.63|628.23|0
1649855690000|2022-04-13 13:14:50|630.86|628.46|630.86|628.46|631.08|628.68|630.86|628.46|0
1649855700000|2022-04-13 13:15:00|630.63|628.23|630.63|628.23|630.86|628.46|630.63|628.23|0
1649855710000|2022-04-13 13:15:10|630.53|628.13|630.63|628.23|630.63|628.23|630.41|628.01|0
1649855720000|2022-04-13 13:15:20|630.41|628.01|630.63|628.23|630.63|628.23|630.41|628.01|0
1649855730000|2022-04-13 13:15:30|630.41|628.01|630.86|628.46|630.86|628.46|630.41|628.01|0
1649855740000|2022-04-13 13:15:40|631.08|628.68|631.08|628.68|631.08|628.68|630.86|628.46|0
1649855760000|2022-04-13 13:16:00|630.86|628.46|630.86|628.46|630.97|628.57|630.86|628.46|0
1649855770000|2022-04-13 13:16:10|630.97|628.57|631.08|628.68|631.08|628.68|630.86|628.46|0
1649855780000|2022-04-13 13:16:20|630.86|628.46|630.86|628.46|630.86|628.46|630.86|628.46|0
1649855790000|2022-04-13 13:16:30|630.63|628.23|630.63|628.23|630.63|628.23|630.63|628.23|0
1649855800000|2022-04-13 13:16:40|630.41|628.01|630.19|627.79|630.41|628.01|630.19|627.79|0
1649855810000|2022-04-13 13:16:50|630.41|628.01|630.41|628.01|630.41|628.01|630.19|627.79|0
1649855820000|2022-04-13 13:17:00|630.19|627.79|630.19|627.79|630.19|627.79|630.19|627.79|0
1649855830000|2022-04-13 13:17:10|630.41|628.01|630.19|627.79|630.41|628.01|630.19|627.79|0
1649855840000|2022-04-13 13:17:20|630.41|628.01|630.3|627.9|630.41|628.01|630.3|627.9|0
1649855850000|2022-04-13 13:17:30|630.41|628.01|630.63|628.23|630.86|628.46|630.41|628.01|0
1649855860000|2022-04-13 13:17:40|630.86|628.46|630.19|627.79|630.86|628.46|630.19|627.79|0
1649855870000|2022-04-13 13:17:50|629.3|626.9|629.74|627.34|629.74|627.34|629.3|626.9|0
1649855880000|2022-04-13 13:18:00|629.52|627.12|629.74|627.34|629.74|627.34|629.52|627.12|0
1649855890000|2022-04-13 13:18:10|629.29|626.89|629.29|626.89|629.29|626.89|629.29|626.89|0
1649855900000|2022-04-13 13:18:20|629.07|626.67|628.63|626.23|629.07|626.67|628.63|626.23|0
1649855910000|2022-04-13 13:18:30|629.07|626.67|628.4|626|629.07|626.67|628.4|626|0
1649855930000|2022-04-13 13:18:50|628.18|625.78|628.4|626|628.4|626|628.18|625.78|0
1649855940000|2022-04-13 13:19:00|628.63|626.23|628.18|625.78|628.63|626.23|628.18|625.78|0
1649855950000|2022-04-13 13:19:10|627.96|625.56|627.96|625.56|627.96|625.56|627.74|625.34|0
1649855960000|2022-04-13 13:19:20|627.74|625.34|627.29|624.89|627.74|625.34|627.29|624.89|0
1649855970000|2022-04-13 13:19:30|627.51|625.11|627.74|625.34|627.74|625.34|627.51|625.11|0
1649855980000|2022-04-13 13:19:40|627.96|625.56|627.96|625.56|627.96|625.56|627.74|625.34|0
1649855990000|2022-04-13 13:19:50|628.18|625.78|627.51|625.11|628.18|625.78|627.51|625.11|0
1649856010000|2022-04-13 13:20:10|627.29|624.89|627.51|625.11|627.51|625.11|627.29|624.89|0
1649856020000|2022-04-13 13:20:20|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1649856030000|2022-04-13 13:20:30|627.07|624.67|627.07|624.67|627.07|624.67|627.07|624.67|0
1649856040000|2022-04-13 13:20:40|626.85|624.45|626.85|624.45|626.85|624.45|626.85|624.45|0
1649856050000|2022-04-13 13:20:50|627.07|624.67|626.4|624|627.07|624.67|626.4|624|0
1649856060000|2022-04-13 13:21:00|626.85|624.45|626.85|624.45|627.51|625.11|626.85|624.45|0
1649856070000|2022-04-13 13:21:10|626.4|624|625.96|623.56|626.4|624|625.96|623.56|0
1649856080000|2022-04-13 13:21:20|626.18|623.78|625.73|623.33|626.18|623.78|625.73|623.33|0
1649856090000|2022-04-13 13:21:30|625.96|623.56|626.07|623.67|626.07|623.67|625.96|623.56|0
1649856100000|2022-04-13 13:21:40|625.96|623.56|626.18|623.78|626.18|623.78|625.96|623.56|0
1649856110000|2022-04-13 13:21:50|625.96|623.56|626.18|623.78|626.18|623.78|625.96|623.56|0
1649856120000|2022-04-13 13:22:00|626.4|624|626.4|624|626.4|624|626.4|624|0
1649856130000|2022-04-13 13:22:10|626.18|623.78|626.62|624.22|626.62|624.22|626.18|623.78|0
1649856140000|2022-04-13 13:22:20|626.4|624|626.4|624|626.62|624.22|626.4|624|0
1649856150000|2022-04-13 13:22:30|626.18|623.78|626.18|623.78|626.4|624|626.18|623.78|0
1649856160000|2022-04-13 13:22:40|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1649856170000|2022-04-13 13:22:50|625.51|623.11|625.07|622.67|625.51|623.11|625.07|622.67|0
1649856180000|2022-04-13 13:23:00|625.29|622.89|625.73|623.33|625.73|623.33|625.29|622.89|0
1649856190000|2022-04-13 13:23:10|625.95|623.55|626.18|623.78|626.18|623.78|625.95|623.55|0
1649856200000|2022-04-13 13:23:20|626.4|624|626.18|623.78|626.4|624|626.18|623.78|0
1649856210000|2022-04-13 13:23:30|625.73|623.33|625.73|623.33|625.95|623.55|625.73|623.33|0
1649856220000|2022-04-13 13:23:40|625.85|623.45|626.18|623.78|626.18|623.78|625.73|623.33|0
1649856230000|2022-04-13 13:23:50|626.4|624|626.4|624|626.4|624|626.4|624|0
1649856240000|2022-04-13 13:24:00|626.62|624.22|626.62|624.22|626.62|624.22|626.4|624|0
1649856250000|2022-04-13 13:24:10|627.07|624.67|626.62|624.22|627.07|624.67|626.62|624.22|0
1649856260000|2022-04-13 13:24:20|626.84|624.44|626.84|624.44|626.84|624.44|626.84|624.44|0
1649856270000|2022-04-13 13:24:30|626.62|624.22|626.84|624.44|627.07|624.67|626.62|624.22|0
1649856280000|2022-04-13 13:24:40|627.07|624.67|627.29|624.89|627.29|624.89|627.07|624.67|0
1649856290000|2022-04-13 13:24:50|627.07|624.67|627.29|624.89|627.29|624.89|627.07|624.67|0
1649856300000|2022-04-13 13:25:00|627.51|625.11|627.73|625.33|627.73|625.33|627.51|625.11|0
1649856310000|2022-04-13 13:25:10|628.4|626|627.96|625.56|628.4|626|627.73|625.33|0
1649856320000|2022-04-13 13:25:20|628.18|625.78|627.51|625.11|628.18|625.78|627.51|625.11|0
1649856330000|2022-04-13 13:25:30|627.73|625.33|627.96|625.56|627.96|625.56|627.73|625.33|0
1649856340000|2022-04-13 13:25:40|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1649856350000|2022-04-13 13:25:50|628.4|626|628.18|625.78|628.4|626|628.18|625.78|0
1649856360000|2022-04-13 13:26:00|627.96|625.56|627.96|625.56|628.07|625.67|627.96|625.56|0
1649856370000|2022-04-13 13:26:10|628.07|625.67|628.4|626|628.4|626|628.07|625.67|0
1649856380000|2022-04-13 13:26:20|628.63|626.23|628.85|626.45|628.85|626.45|628.63|626.23|0
1649856390000|2022-04-13 13:26:30|628.63|626.23|628.52|626.12|628.63|626.23|628.52|626.12|0
1649856400000|2022-04-13 13:26:40|628.63|626.23|628.85|626.45|628.96|626.56|628.63|626.23|0
1649856410000|2022-04-13 13:26:50|629.29|626.89|629.96|627.56|629.96|627.56|629.29|626.89|0
1649856420000|2022-04-13 13:27:00|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1649856430000|2022-04-13 13:27:10|629.96|627.56|630.18|627.78|630.18|627.78|629.96|627.56|0
1649856440000|2022-04-13 13:27:20|630.63|628.23|630.63|628.23|630.85|628.45|630.63|628.23|0
1649856450000|2022-04-13 13:27:30|630.85|628.45|630.41|628.01|630.85|628.45|630.41|628.01|0
1649856460000|2022-04-13 13:27:40|630.75|628.35|631.08|628.68|631.08|628.68|630.63|628.23|0
1649856470000|2022-04-13 13:27:50|630.85|628.45|631.3|628.9|631.52|629.12|630.85|628.45|0
1649856480000|2022-04-13 13:28:00|631.08|628.68|630.85|628.45|631.08|628.68|630.85|628.45|0
1649856490000|2022-04-13 13:28:10|630.63|628.23|630.41|628.01|630.63|628.23|630.41|628.01|0
1649856500000|2022-04-13 13:28:20|630.85|628.45|630.85|628.45|631.08|628.68|630.63|628.23|0
1649856510000|2022-04-13 13:28:30|631.08|628.68|631.3|628.9|631.3|628.9|631.08|628.68|0
1649856520000|2022-04-13 13:28:40|631.08|628.68|630.85|628.45|631.08|628.68|630.85|628.45|0
1649856530000|2022-04-13 13:28:50|631.08|628.68|631.08|628.68|631.08|628.68|631.08|628.68|0
1649856540000|2022-04-13 13:29:00|631.19|628.79|631.52|629.12|631.52|629.12|631.19|628.79|0
1649856550000|2022-04-13 13:29:10|631.3|628.9|631.3|628.9|631.52|629.12|631.3|628.9|0
1649856560000|2022-04-13 13:29:20|631.08|628.68|631.08|628.68|631.08|628.68|631.08|628.68|0
1649856570000|2022-04-13 13:29:30|630.97|628.57|631.08|628.68|631.08|628.68|630.85|628.45|0
1649856580000|2022-04-13 13:29:40|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1649856590000|2022-04-13 13:29:50|631.52|629.12|630.97|628.57|631.52|629.12|630.97|628.57|0
1649856600000|2022-04-13 13:30:00|630.85|628.45|629.07|626.67|630.85|628.45|629.07|626.67|0
1649856610000|2022-04-13 13:30:10|628.85|626.45|629.96|627.56|629.96|627.56|628.85|626.45|0
1649856620000|2022-04-13 13:30:20|628.85|626.45|629.07|626.67|629.07|626.67|628.85|626.45|0
1649856630000|2022-04-13 13:30:30|628.62|626.22|628.4|626|628.62|626.22|628.18|625.78|0
1649856640000|2022-04-13 13:30:40|628.18|625.78|628.4|626|628.4|626|627.96|625.56|0
1649856650000|2022-04-13 13:30:50|628.62|626.22|629.52|627.12|629.52|627.12|628.62|626.22|0
1649856660000|2022-04-13 13:31:00|631.52|629.12|631.52|629.12|631.52|629.12|630.41|628.01|0
1649856670000|2022-04-13 13:31:10|631.86|629.46|631.75|629.35|632.19|629.79|631.75|629.35|0
1649856680000|2022-04-13 13:31:20|629.74|627.34|628.4|626|629.74|627.34|628.4|626|0
1649856690000|2022-04-13 13:31:30|627.96|625.56|628.4|626|628.4|626|627.73|625.33|0
1649856700000|2022-04-13 13:31:40|627.73|625.33|627.96|625.56|627.96|625.56|627.73|625.33|0
1649856710000|2022-04-13 13:31:50|627.07|624.67|628.4|626|628.4|626|627.07|624.67|0
1649856720000|2022-04-13 13:32:00|627.51|625.11|626.4|624|627.51|625.11|626.4|624|0
1649856730000|2022-04-13 13:32:10|625.73|623.33|627.73|625.33|627.73|625.33|625.51|623.11|0
1649856740000|2022-04-13 13:32:20|628.4|626|627.73|625.33|629.07|626.67|627.73|625.33|0
1649856750000|2022-04-13 13:32:30|628.18|625.78|626.62|624.22|628.18|625.78|626.62|624.22|0
1649856760000|2022-04-13 13:32:40|626.18|623.78|625.06|622.66|626.18|623.78|624.62|622.22|0
1649856770000|2022-04-13 13:32:50|625.29|622.89|623.51|621.11|625.29|622.89|623.51|621.11|0
1649856780000|2022-04-13 13:33:00|624.17|621.77|624.84|622.44|624.84|622.44|623.73|621.33|0
1649856790000|2022-04-13 13:33:10|623.95|621.55|625.73|623.33|625.73|623.33|623.95|621.55|0
1649856800000|2022-04-13 13:33:20|625.95|623.55|626.18|623.78|626.84|624.44|625.95|623.55|0
1649856810000|2022-04-13 13:33:30|626.29|623.89|625.06|622.66|626.29|623.89|625.06|622.66|0
1649856820000|2022-04-13 13:33:40|625.95|623.55|625.73|623.33|625.95|623.55|625.73|623.33|0
1649856830000|2022-04-13 13:33:50|626.07|623.67|625.06|622.66|626.07|623.67|625.06|622.66|0
1649856840000|2022-04-13 13:34:00|625.29|622.89|623.51|621.11|625.95|623.55|623.51|621.11|0
1649856850000|2022-04-13 13:34:10|622.84|620.44|622.84|620.44|623.06|620.66|622.62|620.22|0
1649856860000|2022-04-13 13:34:20|623.06|620.66|623.29|620.89|623.73|621.33|623.06|620.66|0
1649856870000|2022-04-13 13:34:30|622.84|620.44|623.51|621.11|623.51|621.11|622.62|620.22|0
1649856880000|2022-04-13 13:34:40|622.84|620.44|621.51|619.11|623.29|620.89|621.51|619.11|0
1649856890000|2022-04-13 13:34:50|621.95|619.55|621.07|618.67|621.95|619.55|621.07|618.67|0
1649856900000|2022-04-13 13:35:00|619.96|617.56|619.96|617.56|619.96|617.56|619.51|617.11|0
1649856910000|2022-04-13 13:35:10|621.07|618.67|619.51|617.11|621.07|618.67|619.51|617.11|0
1649856920000|2022-04-13 13:35:20|619.96|617.56|621.29|618.89|621.29|618.89|619.96|617.56|0
1649856930000|2022-04-13 13:35:30|620.62|618.22|621.73|619.33|621.73|619.33|619.74|617.34|0
1649856940000|2022-04-13 13:35:40|621.95|619.55|621.51|619.11|621.95|619.55|621.07|618.67|0
1649856950000|2022-04-13 13:35:50|621.07|618.67|620.18|617.78|621.07|618.67|619.96|617.56|0
1649856960000|2022-04-13 13:36:00|619.29|616.89|618.85|616.45|619.29|616.89|618.85|616.45|0
1649856970000|2022-04-13 13:36:10|617.96|615.56|618.85|616.45|618.85|616.45|617.96|615.56|0
1649856980000|2022-04-13 13:36:20|619.07|616.67|620.4|618|620.4|618|619.07|616.67|0
1649856990000|2022-04-13 13:36:30|619.74|617.34|619.96|617.56|619.96|617.56|619.74|617.34|0
1649857000000|2022-04-13 13:36:40|620.18|617.78|619.51|617.11|620.4|618|619.51|617.11|0
1649857010000|2022-04-13 13:36:50|619.74|617.34|619.51|617.11|619.74|617.34|618.85|616.45|0
1649857020000|2022-04-13 13:37:00|619.07|616.67|618.41|616.01|619.07|616.67|618.41|616.01|0
1649857030000|2022-04-13 13:37:10|618.18|615.78|618.63|616.23|619.07|616.67|618.18|615.78|0
1649857040000|2022-04-13 13:37:20|618.41|616.01|618.52|616.12|618.52|616.12|618.3|615.9|0
1649857050000|2022-04-13 13:37:30|619.51|617.11|619.74|617.34|619.74|617.34|619.29|616.89|0
1649857060000|2022-04-13 13:37:40|619.96|617.56|620.64|618.24|620.64|618.24|619.96|617.56|0
1649857070000|2022-04-13 13:37:50|620.42|618.02|619.76|617.36|620.42|618.02|619.32|616.92|0
1649857080000|2022-04-13 13:38:00|620.21|617.81|619.54|617.14|620.21|617.81|619.54|617.14|0
1649857090000|2022-04-13 13:38:10|619.1|616.7|619.1|616.7|619.1|616.7|618.87|616.47|0
1649857100000|2022-04-13 13:38:20|618.65|616.25|618.65|616.25|618.65|616.25|617.76|615.36|0
1649857110000|2022-04-13 13:38:30|618.43|616.03|619.89|617.49|619.89|617.49|617.66|615.26|0
1649857120000|2022-04-13 13:38:40|620.11|617.71|620.23|617.83|620.23|617.83|619.89|617.49|0
1649857130000|2022-04-13 13:38:50|619.89|617.49|619.44|617.04|620.11|617.71|619.44|617.04|0
1649857140000|2022-04-13 13:39:00|619.22|616.82|619|616.6|619.22|616.82|618.78|616.38|0
1649857150000|2022-04-13 13:39:10|618.33|615.93|617.22|614.82|618.33|615.93|617|614.6|0
1649857160000|2022-04-13 13:39:20|617.44|615.04|618.33|615.93|618.55|616.15|617.44|615.04|0
1649857170000|2022-04-13 13:39:30|618.55|616.15|619|616.6|619.11|616.71|618.55|616.15|0
1649857180000|2022-04-13 13:39:40|620.56|618.16|620.11|617.71|620.56|618.16|619.44|617.04|0
1649857190000|2022-04-13 13:39:50|619.89|617.49|619.44|617.04|620.11|617.71|619.44|617.04|0
1649857200000|2022-04-13 13:40:00|618.33|615.93|619.44|617.04|619.44|617.04|618.22|615.82|0
1649857210000|2022-04-13 13:40:10|619|616.6|619.44|617.04|619.44|617.04|618.89|616.49|0
1649857220000|2022-04-13 13:40:20|619.89|617.49|617.89|615.49|619.89|617.49|617.89|615.49|0
1649857230000|2022-04-13 13:40:30|618.33|615.93|617.44|615.04|618.33|615.93|617.22|614.82|0
1649857240000|2022-04-13 13:40:40|617.22|614.82|617.89|615.49|617.89|615.49|617.22|614.82|0
1649857250000|2022-04-13 13:40:50|616.55|614.15|616.77|614.37|617.44|615.04|616.55|614.15|0
1649857260000|2022-04-13 13:41:00|617.22|614.82|616.77|614.37|617.22|614.82|616.67|614.27|0
1649857270000|2022-04-13 13:41:10|617.22|614.82|617.22|614.82|617.89|615.49|617.22|614.82|0
1649857280000|2022-04-13 13:41:20|616.77|614.37|614.11|611.71|616.77|614.37|614.11|611.71|0
1649857290000|2022-04-13 13:41:30|613.89|611.49|614.55|612.15|614.55|612.15|613.89|611.49|0
1649857300000|2022-04-13 13:41:40|614.11|611.71|613.78|611.38|614.11|611.71|613.78|611.38|0
1649857310000|2022-04-13 13:41:50|613.89|611.49|613.44|611.04|613.89|611.49|613.44|611.04|0
1649857320000|2022-04-13 13:42:00|613|610.6|613.66|611.26|613.66|611.26|611.78|609.38|0
1649857330000|2022-04-13 13:42:10|613.11|610.71|612.33|609.93|613.11|610.71|611.89|609.49|0
1649857340000|2022-04-13 13:42:20|612.11|609.71|612.33|609.93|612.33|609.93|612.11|609.71|0
1649857350000|2022-04-13 13:42:30|612.11|609.71|612.33|609.93|612.55|610.15|611.78|609.38|0
1649857360000|2022-04-13 13:42:40|612.23|609.83|613.66|611.26|613.66|611.26|611.89|609.49|0
1649857370000|2022-04-13 13:42:50|614.33|611.93|614.33|611.93|614.77|612.37|614.33|611.93|0
1649857380000|2022-04-13 13:43:00|615|612.6|615.66|613.26|615.66|613.26|615|612.6|0
1649857390000|2022-04-13 13:43:10|615.22|612.82|616.11|613.71|616.11|613.71|615.22|612.82|0
1649857400000|2022-04-13 13:43:20|615.88|613.48|614.77|612.37|615.88|613.48|614.77|612.37|0
1649857410000|2022-04-13 13:43:30|615.22|612.82|615|612.6|615.55|613.15|615|612.6|0
1649857420000|2022-04-13 13:43:40|615.44|613.04|615.11|612.71|615.44|613.04|615.11|612.71|0
1649857430000|2022-04-13 13:43:50|615.44|613.04|615.44|613.04|615.66|613.26|615.44|613.04|0
1649857440000|2022-04-13 13:44:00|614.55|612.15|614.55|612.15|615|612.6|614.55|612.15|0
1649857450000|2022-04-13 13:44:10|614.77|612.37|614.33|611.93|614.77|612.37|614.33|611.93|0
1649857460000|2022-04-13 13:44:20|614.55|612.15|614.11|611.71|614.77|612.37|614.11|611.71|0
1649857470000|2022-04-13 13:44:30|614.99|612.59|614.11|611.71|614.99|612.59|614.11|611.71|0
1649857480000|2022-04-13 13:44:40|613.66|611.26|613.88|611.48|613.88|611.48|613.66|611.26|0
1649857490000|2022-04-13 13:44:50|614.33|611.93|614.11|611.71|614.33|611.93|613.88|611.48|0
1649857500000|2022-04-13 13:45:00|613.88|611.48|614.11|611.71|614.11|611.71|613.88|611.48|0
1649857510000|2022-04-13 13:45:10|614.99|612.59|615.44|613.04|615.44|613.04|614.99|612.59|0
1649857520000|2022-04-13 13:45:20|614.77|612.37|615.22|612.82|615.44|613.04|614.55|612.15|0
1649857530000|2022-04-13 13:45:30|614.77|612.37|614.33|611.93|614.77|612.37|614.11|611.71|0
1649857540000|2022-04-13 13:45:40|614.77|612.37|614.99|612.59|614.99|612.59|614.55|612.15|0
1649857550000|2022-04-13 13:45:50|614.77|612.37|613.88|611.48|615.22|612.82|613.88|611.48|0
1649857560000|2022-04-13 13:46:00|614.33|611.93|613.66|611.26|614.33|611.93|613.66|611.26|0
1649857570000|2022-04-13 13:46:10|613.44|611.04|613.44|611.04|613.44|611.04|613.22|610.82|0
1649857580000|2022-04-13 13:46:20|612.33|609.93|612.11|609.71|612.33|609.93|612.11|609.71|0
1649857590000|2022-04-13 13:46:30|612.33|609.93|612.55|610.15|612.89|610.49|612.33|609.93|0
1649857600000|2022-04-13 13:46:40|613|610.6|612.77|610.37|613.22|610.82|612.77|610.37|0
1649857610000|2022-04-13 13:46:50|612.55|610.15|612.55|610.15|612.77|610.37|612.55|610.15|0
1649857620000|2022-04-13 13:47:00|612.77|610.37|613.88|611.48|613.88|611.48|612.77|610.37|0
1649857630000|2022-04-13 13:47:10|613.66|611.26|613.44|611.04|613.66|611.26|613.44|611.04|0
1649857640000|2022-04-13 13:47:20|612.55|610.15|613.44|611.04|613.44|611.04|612.55|610.15|0
1649857650000|2022-04-13 13:47:30|613.22|610.82|612.55|610.15|613.44|611.04|612.55|610.15|0
1649857660000|2022-04-13 13:47:40|612.11|609.71|610.78|608.38|612.11|609.71|610.78|608.38|0
1649857670000|2022-04-13 13:47:50|610.56|608.16|610.78|608.38|610.78|608.38|610.56|608.16|0
1649857680000|2022-04-13 13:48:00|610.23|607.83|610.34|607.94|610.34|607.94|609.89|607.49|0
1649857690000|2022-04-13 13:48:10|610.56|608.16|612.55|610.15|612.55|610.15|610.56|608.16|0
1649857700000|2022-04-13 13:48:20|612.45|610.05|612.55|610.15|612.77|610.37|612.33|609.93|0
1649857710000|2022-04-13 13:48:30|612.11|609.71|612.33|609.93|612.33|609.93|612.11|609.71|0
1649857720000|2022-04-13 13:48:40|612.55|610.15|612.11|609.71|612.55|610.15|612.11|609.71|0
1649857730000|2022-04-13 13:48:50|612.55|610.15|611.67|609.27|612.55|610.15|611.67|609.27|0
1649857740000|2022-04-13 13:49:00|611.44|609.04|611.44|609.04|611.44|609.04|611.22|608.82|0
1649857750000|2022-04-13 13:49:10|611.22|608.82|611.22|608.82|611.67|609.27|611.22|608.82|0
1649857760000|2022-04-13 13:49:20|611.44|609.04|611.22|608.82|611.67|609.27|611.22|608.82|0
1649857770000|2022-04-13 13:49:30|611.44|609.04|611.22|608.82|611.78|609.38|611.22|608.82|0
1649857780000|2022-04-13 13:49:40|611.44|609.04|611.22|608.82|611.67|609.27|611.22|608.82|0
1649857790000|2022-04-13 13:49:50|611|608.6|611.22|608.82|611.22|608.82|611|608.6|0
1649857800000|2022-04-13 13:50:00|611|608.6|611|608.6|611|608.6|611|608.6|0
1649857810000|2022-04-13 13:50:10|611.44|609.04|611.67|609.27|612.11|609.71|611.44|609.04|0
1649857820000|2022-04-13 13:50:20|611.44|609.04|611.44|609.04|611.44|609.04|611.44|609.04|0
1649857830000|2022-04-13 13:50:30|611.67|609.27|611.22|608.82|611.67|609.27|611|608.6|0
1649857840000|2022-04-13 13:50:40|611|608.6|611|608.6|611.22|608.82|611|608.6|0
1649857850000|2022-04-13 13:50:50|611.22|608.82|611.22|608.82|611.22|608.82|611.22|608.82|0
1649857860000|2022-04-13 13:51:00|611|608.6|611.44|609.04|611.44|609.04|611|608.6|0
1649857870000|2022-04-13 13:51:10|612.11|609.71|612.11|609.71|612.11|609.71|611.66|609.26|0
1649857880000|2022-04-13 13:51:20|611.89|609.49|612.77|610.37|612.77|610.37|611.89|609.49|0
1649857890000|2022-04-13 13:51:30|613.66|611.26|613.44|611.04|613.88|611.48|613.44|611.04|0
1649857900000|2022-04-13 13:51:40|613.66|611.26|612.55|610.15|613.66|611.26|612.33|609.93|0
1649857910000|2022-04-13 13:51:50|612.89|610.49|612.45|610.05|613|610.6|612.45|610.05|0
1649857920000|2022-04-13 13:52:00|612.33|609.93|613.11|610.71|613.11|610.71|612.33|609.93|0
1649857930000|2022-04-13 13:52:10|613|610.6|612.77|610.37|613|610.6|612.77|610.37|0
1649857940000|2022-04-13 13:52:20|613.22|610.82|613.11|610.71|613.22|610.82|613.11|610.71|0
1649857950000|2022-04-13 13:52:30|613|610.6|612.55|610.15|613|610.6|612.33|609.93|0
1649857960000|2022-04-13 13:52:40|612.77|610.37|611.89|609.49|612.77|610.37|611.89|609.49|0
1649857970000|2022-04-13 13:52:50|612.11|609.71|611.56|609.16|612.11|609.71|611.56|609.16|0
1649857980000|2022-04-13 13:53:00|611|608.6|611.44|609.04|611.44|609.04|611|608.6|0
1649857990000|2022-04-13 13:53:10|610.56|608.16|613|610.6|613|610.6|610.56|608.16|0
1649858000000|2022-04-13 13:53:20|612.33|609.93|611.22|608.82|612.33|609.93|611.22|608.82|0
1649858010000|2022-04-13 13:53:30|611.44|609.04|611.22|608.82|611.44|609.04|611|608.6|0
1649858020000|2022-04-13 13:53:40|611.44|609.04|611.78|609.38|612.45|610.05|611.44|609.04|0
1649858030000|2022-04-13 13:53:50|611.89|609.49|611.89|609.49|611.89|609.49|611.66|609.26|0
1649858040000|2022-04-13 13:54:00|612.11|609.71|611.89|609.49|612.11|609.71|611.89|609.49|0
1649858050000|2022-04-13 13:54:10|612.11|609.71|613.22|610.82|613.22|610.82|612.11|609.71|0
1649858060000|2022-04-13 13:54:20|613.11|610.71|612.67|610.27|613.11|610.71|612.55|610.15|0
1649858070000|2022-04-13 13:54:30|613.22|610.82|612.77|610.37|613.22|610.82|612.77|610.37|0
1649858080000|2022-04-13 13:54:40|613|610.6|613.44|611.04|613.44|611.04|613|610.6|0
1649858090000|2022-04-13 13:54:50|613.22|610.82|612.33|609.93|613.66|611.26|612.33|609.93|0
1649858100000|2022-04-13 13:55:00|611.89|609.49|612.33|609.93|612.33|609.93|611.66|609.26|0
1649858110000|2022-04-13 13:55:10|612.55|610.15|612.77|610.37|612.77|610.37|612.11|609.71|0
1649858120000|2022-04-13 13:55:20|612.33|609.93|612.99|610.59|612.99|610.59|611.89|609.49|0
1649858130000|2022-04-13 13:55:30|612.77|610.37|612.99|610.59|612.99|610.59|612.55|610.15|0
1649858140000|2022-04-13 13:55:40|613.22|610.82|614.1|611.7|614.1|611.7|613.22|610.82|0
1649858150000|2022-04-13 13:55:50|614.33|611.93|614.77|612.37|614.77|612.37|614.33|611.93|0
1649858160000|2022-04-13 13:56:00|614.99|612.59|616.77|614.37|616.77|614.37|614.99|612.59|0
1649858170000|2022-04-13 13:56:10|616.99|614.59|620.11|617.71|620.11|617.71|616.55|614.15|0
1649858180000|2022-04-13 13:56:20|620.33|617.93|620.11|617.71|620.33|617.93|620.11|617.71|0
1649858190000|2022-04-13 13:56:30|620.55|618.15|619|616.6|620.55|618.15|619|616.6|0
1649858200000|2022-04-13 13:56:40|618.77|616.37|618.33|615.93|618.77|616.37|618.33|615.93|0
1649858210000|2022-04-13 13:56:50|617.88|615.48|618.55|616.15|618.77|616.37|617.88|615.48|0
1649858220000|2022-04-13 13:57:00|618.1|615.7|616.77|614.37|618.1|615.7|616.77|614.37|0
1649858230000|2022-04-13 13:57:10|616.99|614.59|617.22|614.82|617.55|615.15|616.99|614.59|0
1649858240000|2022-04-13 13:57:20|616.99|614.59|617.22|614.82|617.22|614.82|616.89|614.49|0
1649858250000|2022-04-13 13:57:30|616.89|614.49|616.99|614.59|616.99|614.59|616.89|614.49|0
1649858260000|2022-04-13 13:57:40|617.44|615.04|616.77|614.37|617.44|615.04|616.77|614.37|0
1649858270000|2022-04-13 13:57:50|616.55|614.15|616.33|613.93|616.55|614.15|616.33|613.93|0
1649858280000|2022-04-13 13:58:00|615.88|613.48|615.11|612.71|616.22|613.82|615.11|612.71|0
1649858290000|2022-04-13 13:58:10|615.21|612.81|615.66|613.26|615.66|613.26|614.99|612.59|0
1649858300000|2022-04-13 13:58:20|616.1|613.7|616.33|613.93|616.55|614.15|616.1|613.7|0
1649858310000|2022-04-13 13:58:30|616.22|613.82|615.55|613.15|616.22|613.82|615.55|613.15|0
1649858320000|2022-04-13 13:58:40|615.66|613.26|615.66|613.26|615.66|613.26|615.21|612.81|0
1649858330000|2022-04-13 13:58:50|615.88|613.48|616.33|613.93|616.33|613.93|615.88|613.48|0
1649858340000|2022-04-13 13:59:00|616.55|614.15|616.99|614.59|616.99|614.59|616.55|614.15|0
1649858350000|2022-04-13 13:59:10|617.44|615.04|620.55|618.15|621|618.6|617.44|615.04|0
1649858360000|2022-04-13 13:59:20|620.11|617.71|620.11|617.71|620.33|617.93|620.11|617.71|0
1649858370000|2022-04-13 13:59:30|620.33|617.93|621|618.6|621|618.6|620.33|617.93|0
1649858380000|2022-04-13 13:59:40|620.33|617.93|620.67|618.27|620.78|618.38|620.33|617.93|0
1649858390000|2022-04-13 13:59:50|620.55|618.15|621|618.6|621|618.6|620.55|618.15|0
1649858400000|2022-04-13 14:00:00|620.78|618.38|620.33|617.93|620.78|618.38|620.11|617.71|0
1649858410000|2022-04-13 14:00:10|620.45|618.05|621.89|619.49|622.34|619.94|620.45|618.05|0
1649858420000|2022-04-13 14:00:20|622.11|619.71|621.78|619.38|622.34|619.94|621.78|619.38|0
1649858430000|2022-04-13 14:00:30|621.89|619.49|623.01|620.61|623.01|620.61|621.89|619.49|0
1649858440000|2022-04-13 14:00:40|623.45|621.05|622.34|619.94|623.45|621.05|622.34|619.94|0
1649858450000|2022-04-13 14:00:50|622.78|620.38|623.01|620.61|623.01|620.61|622.78|620.38|0
1649858460000|2022-04-13 14:01:00|622.56|620.16|622.56|620.16|623.45|621.05|622.56|620.16|0
1649858470000|2022-04-13 14:01:10|622.11|619.71|622.78|620.38|622.78|620.38|622.11|619.71|0
1649858480000|2022-04-13 14:01:20|623.23|620.83|623.23|620.83|623.45|621.05|623.23|620.83|0
1649858490000|2022-04-13 14:01:30|623.57|621.17|624.57|622.17|624.57|622.17|623.57|621.17|0
1649858500000|2022-04-13 14:01:40|624.12|621.72|624.57|622.17|624.57|622.17|624.12|621.72|0
1649858510000|2022-04-13 14:01:50|624.79|622.39|624.57|622.17|624.79|622.39|624.12|621.72|0
1649858520000|2022-04-13 14:02:00|623.45|621.05|623.67|621.27|623.67|621.27|623.45|621.05|0
1649858530000|2022-04-13 14:02:10|624.12|621.72|624.12|621.72|624.12|621.72|623.9|621.5|0
1649858540000|2022-04-13 14:02:20|623.67|621.27|624.12|621.72|624.34|621.94|623.67|621.27|0
1649858550000|2022-04-13 14:02:30|624.01|621.61|623.01|620.61|624.01|621.61|623.01|620.61|0
1649858560000|2022-04-13 14:02:40|623.23|620.83|622.78|620.38|623.45|621.05|622.78|620.38|0
1649858570000|2022-04-13 14:02:50|623.34|620.94|623.01|620.61|623.34|620.94|623.01|620.61|0
1649858580000|2022-04-13 14:03:00|622.34|619.94|622.34|619.94|622.68|620.28|622.34|619.94|0
1649858590000|2022-04-13 14:03:10|623.01|620.61|623.01|620.61|623.45|621.05|623.01|620.61|0
1649858600000|2022-04-13 14:03:20|622.56|620.16|622.78|620.38|622.78|620.38|622.56|620.16|0
1649858610000|2022-04-13 14:03:30|622.34|619.94|623.01|620.61|623.01|620.61|622.34|619.94|0
1649858620000|2022-04-13 14:03:40|623.23|620.83|623.23|620.83|623.23|620.83|623.23|620.83|0
1649858630000|2022-04-13 14:03:50|624.34|621.94|623.9|621.5|624.34|621.94|623.23|620.83|0
1649858640000|2022-04-13 14:04:00|623.23|620.83|622.56|620.16|623.23|620.83|622.56|620.16|0
1649858650000|2022-04-13 14:04:10|621.67|619.27|622.34|619.94|622.34|619.94|621.67|619.27|0
1649858660000|2022-04-13 14:04:20|622.23|619.83|622.56|620.16|622.78|620.38|622.23|619.83|0
1649858670000|2022-04-13 14:04:30|622.34|619.94|622.11|619.71|622.34|619.94|622.11|619.71|0
1649858680000|2022-04-13 14:04:40|621.67|619.27|621.44|619.04|621.67|619.27|621.22|618.82|0
1649858690000|2022-04-13 14:04:50|621.67|619.27|621|618.6|621.67|619.27|620.89|618.49|0
1649858700000|2022-04-13 14:05:00|620.78|618.38|620.33|617.93|620.78|618.38|620.33|617.93|0
1649858710000|2022-04-13 14:05:10|619.88|617.48|618.33|615.93|619.88|617.48|618.33|615.93|0
1649858720000|2022-04-13 14:05:20|618.55|616.15|617.21|614.81|618.55|616.15|617.21|614.81|0
1649858730000|2022-04-13 14:05:30|617.77|615.37|618.33|615.93|618.33|615.93|617.77|615.37|0
1649858740000|2022-04-13 14:05:40|618.22|615.82|617.66|615.26|618.22|615.82|617.66|615.26|0
1649858750000|2022-04-13 14:05:50|617.44|615.04|617.66|615.26|617.66|615.26|617.21|614.81|0
1649858760000|2022-04-13 14:06:00|617.44|615.04|617.44|615.04|617.44|615.04|616.99|614.59|0
1649858770000|2022-04-13 14:06:10|617.88|615.48|618.1|615.7|618.33|615.93|617.88|615.48|0
1649858780000|2022-04-13 14:06:20|618|615.6|618.33|615.93|618.33|615.93|618|615.6|0
1649858790000|2022-04-13 14:06:30|618.44|616.04|617.44|615.04|618.44|616.04|617.44|615.04|0
1649858800000|2022-04-13 14:06:40|617.66|615.26|617.44|615.04|617.66|615.26|617.21|614.81|0
1649858810000|2022-04-13 14:06:50|617.88|615.48|617.55|615.15|617.88|615.48|617.55|615.15|0
1649858820000|2022-04-13 14:07:00|617.88|615.48|618.44|616.04|618.44|616.04|617.88|615.48|0
1649858830000|2022-04-13 14:07:10|618.55|616.15|620.55|618.15|620.77|618.37|618.55|616.15|0
1649858840000|2022-04-13 14:07:20|620.77|618.37|620.11|617.71|620.77|618.37|620.11|617.71|0
1649858850000|2022-04-13 14:07:30|619.88|617.48|619.66|617.26|620.11|617.71|619.66|617.26|0
1649858860000|2022-04-13 14:07:40|619.88|617.48|619.55|617.15|620.11|617.71|619.22|616.82|0
1649858870000|2022-04-13 14:07:50|620.33|617.93|620.11|617.71|620.33|617.93|619.88|617.48|0
1649858880000|2022-04-13 14:08:00|619.55|617.15|619.66|617.26|619.66|617.26|619.22|616.82|0
1649858890000|2022-04-13 14:08:10|619.88|617.48|619.44|617.04|620.11|617.71|619.44|617.04|0
1649858900000|2022-04-13 14:08:20|620.11|617.71|620.33|617.93|620.33|617.93|620.11|617.71|0
1649858910000|2022-04-13 14:08:30|620.11|617.71|619.88|617.48|620.33|617.93|619.88|617.48|0
1649858920000|2022-04-13 14:08:40|620.55|618.15|621.22|618.82|621.22|618.82|620.33|617.93|0
1649858930000|2022-04-13 14:08:50|622.23|619.83|623|620.6|623.57|621.17|622.23|619.83|0
1649858940000|2022-04-13 14:09:00|624.12|621.72|625.68|623.28|625.68|623.28|624.12|621.72|0
1649858950000|2022-04-13 14:09:10|625.46|623.06|625.24|622.84|625.46|623.06|625.24|622.84|0
1649858960000|2022-04-13 14:09:20|625.68|623.28|624.34|621.94|625.68|623.28|624.34|621.94|0
1649858970000|2022-04-13 14:09:30|624.57|622.17|624.68|622.28|624.68|622.28|624.34|621.94|0
1649858980000|2022-04-13 14:09:40|625.01|622.61|624.79|622.39|625.46|623.06|624.79|622.39|0
1649858990000|2022-04-13 14:09:50|624.57|622.17|625.68|623.28|625.68|623.28|624.57|622.17|0
1649859000000|2022-04-13 14:10:00|625.46|623.06|626.58|624.18|626.58|624.18|625.46|623.06|0
1649859010000|2022-04-13 14:10:10|627.25|624.85|626.35|623.95|627.25|624.85|626.35|623.95|0
1649859020000|2022-04-13 14:10:20|626.8|624.4|627.02|624.62|627.25|624.85|626.35|623.95|0
1649859030000|2022-04-13 14:10:30|626.8|624.4|626.13|623.73|626.8|624.4|625.91|623.51|0
1649859040000|2022-04-13 14:10:40|625.46|623.06|625.24|622.84|625.46|623.06|625.13|622.73|0
1649859050000|2022-04-13 14:10:50|625.46|623.06|625.46|623.06|625.46|623.06|625.46|623.06|0
1649859060000|2022-04-13 14:11:00|625.24|622.84|625.91|623.51|625.91|623.51|625.24|622.84|0
1649859070000|2022-04-13 14:11:10|625.68|623.28|625.46|623.06|625.91|623.51|625.46|623.06|0
1649859080000|2022-04-13 14:11:20|625.01|622.61|624.34|621.94|625.13|622.73|624.34|621.94|0
1649859090000|2022-04-13 14:11:30|624.68|622.28|625.01|622.61|625.01|622.61|624.68|622.28|0
1649859100000|2022-04-13 14:11:40|625.24|622.84|625.01|622.61|625.24|622.84|624.79|622.39|0
1649859110000|2022-04-13 14:11:50|624.79|622.39|624.68|622.28|624.79|622.39|624.57|622.17|0
1649859120000|2022-04-13 14:12:00|624.57|622.17|623.57|621.17|624.57|622.17|623.45|621.05|0
1649859130000|2022-04-13 14:12:10|624.24|621.84|623.12|620.72|624.34|621.94|623.12|620.72|0
1649859140000|2022-04-13 14:12:20|622.67|620.27|622.56|620.16|622.67|620.27|622.33|619.93|0
1649859150000|2022-04-13 14:12:30|622.78|620.38|623|620.6|623|620.6|622.56|620.16|0
1649859160000|2022-04-13 14:12:40|623.23|620.83|623.57|621.17|623.57|621.17|623.23|620.83|0
1649859170000|2022-04-13 14:12:50|623.23|620.83|623.45|621.05|623.45|621.05|623|620.6|0
1649859180000|2022-04-13 14:13:00|622.78|620.38|623|620.6|623|620.6|622.78|620.38|0
1649859190000|2022-04-13 14:13:10|623.67|621.27|623|620.6|623.67|621.27|623|620.6|0
1649859200000|2022-04-13 14:13:20|623.34|620.94|623.45|621.05|623.67|621.27|623.34|620.94|0
1649859210000|2022-04-13 14:13:30|622.78|620.38|622.9|620.5|623|620.6|622.78|620.38|0
1649859220000|2022-04-13 14:13:40|623|620.6|623.45|621.05|623.45|621.05|623|620.6|0
1649859230000|2022-04-13 14:13:50|623.67|621.27|623.57|621.17|623.67|621.27|623.23|620.83|0
1649859240000|2022-04-13 14:14:00|623.9|621.5|623.9|621.5|624.46|622.06|623.9|621.5|0
1649859250000|2022-04-13 14:14:10|624.57|622.17|624.34|621.94|624.79|622.39|624.34|621.94|0
1649859260000|2022-04-13 14:14:20|624.12|621.72|623.45|621.05|624.12|621.72|623.45|621.05|0
1649859270000|2022-04-13 14:14:30|623.23|620.83|623.45|621.05|623.45|621.05|623.23|620.83|0
1649859280000|2022-04-13 14:14:40|623.9|621.5|623.45|621.05|623.9|621.5|623.45|621.05|0
1649859290000|2022-04-13 14:14:50|623.9|621.5|624.12|621.72|624.34|621.94|623.67|621.27|0
1649859300000|2022-04-13 14:15:00|623.45|621.05|622.33|619.93|623.45|621.05|622.33|619.93|0
1649859310000|2022-04-13 14:15:10|622.56|620.16|621.56|619.16|622.56|620.16|621.22|618.82|0
1649859320000|2022-04-13 14:15:20|622.33|619.93|621.66|619.26|622.33|619.93|621.66|619.26|0
1649859330000|2022-04-13 14:15:30|621.89|619.49|621.44|619.04|621.89|619.49|621.22|618.82|0
1649859340000|2022-04-13 14:15:40|620.11|617.71|618.99|616.59|620.11|617.71|618.55|616.15|0
1649859350000|2022-04-13 14:15:50|618.77|616.37|617.88|615.48|618.77|616.37|617.88|615.48|0
1649859360000|2022-04-13 14:16:00|617.66|615.26|616.1|613.7|617.66|615.26|615.66|613.26|0
1649859370000|2022-04-13 14:16:10|615.43|613.03|616.1|613.7|616.1|613.7|614.99|612.59|0
1649859380000|2022-04-13 14:16:20|616.54|614.14|615.21|612.81|616.77|614.37|615.21|612.81|0
1649859390000|2022-04-13 14:16:30|615.43|613.03|616.1|613.7|616.1|613.7|615.43|613.03|0
1649859400000|2022-04-13 14:16:40|617.66|615.26|617.66|615.26|618.1|615.7|617.66|615.26|0
1649859410000|2022-04-13 14:16:50|617.55|615.15|616.77|614.37|617.55|615.15|616.77|614.37|0
1649859420000|2022-04-13 14:17:00|616.1|613.7|617.21|614.81|617.21|614.81|616.1|613.7|0
1649859430000|2022-04-13 14:17:10|617.43|615.03|617.43|615.03|617.66|615.26|617.43|615.03|0
1649859440000|2022-04-13 14:17:20|616.77|614.37|616.99|614.59|617.21|614.81|616.77|614.37|0
1649859450000|2022-04-13 14:17:30|617.99|615.59|617.66|615.26|617.99|615.59|616.99|614.59|0
1649859460000|2022-04-13 14:17:40|617.88|615.48|617.66|615.26|617.88|615.48|617.66|615.26|0
1649859470000|2022-04-13 14:17:50|617.43|615.03|616.54|614.14|617.43|615.03|616.54|614.14|0
1649859480000|2022-04-13 14:18:00|616.77|614.37|617.21|614.81|617.43|615.03|616.77|614.37|0
1649859490000|2022-04-13 14:18:10|616.77|614.37|616.44|614.04|616.77|614.37|616.1|613.7|0
1649859500000|2022-04-13 14:18:20|616.54|614.14|616.54|614.14|616.66|614.26|616.54|614.14|0
1649859510000|2022-04-13 14:18:30|616.66|614.26|615.97|613.57|616.66|614.26|615.97|613.57|0
1649859520000|2022-04-13 14:18:40|615.75|613.35|616.64|614.24|616.64|614.24|615.75|613.35|0
1649859530000|2022-04-13 14:18:50|615.75|613.35|615.97|613.57|615.97|613.57|615.75|613.35|0
1649859540000|2022-04-13 14:19:00|615.43|613.03|615.99|613.59|616.09|613.69|615.43|613.03|0
1649859550000|2022-04-13 14:19:10|615.87|613.47|615.65|613.25|615.87|613.47|615.2|612.8|0
1649859560000|2022-04-13 14:19:20|616.09|613.69|616.09|613.69|616.09|613.69|615.65|613.25|0
1649859570000|2022-04-13 14:19:30|616.32|613.92|616.98|614.58|616.98|614.58|616.21|613.81|0
1649859580000|2022-04-13 14:19:40|617.21|614.81|616.98|614.58|617.21|614.81|616.54|614.14|0
1649859590000|2022-04-13 14:19:50|616.76|614.36|615.65|613.25|616.76|614.36|615.65|613.25|0
1649859600000|2022-04-13 14:20:00|615.87|613.47|615.87|613.47|616.32|613.92|615.87|613.47|0
1649859610000|2022-04-13 14:20:10|615.65|613.25|616.32|613.92|616.32|613.92|615.43|613.03|0
1649859620000|2022-04-13 14:20:20|615.87|613.47|616.09|613.69|616.32|613.92|615.87|613.47|0
1649859630000|2022-04-13 14:20:30|616.54|614.14|616.32|613.92|616.76|614.36|616.32|613.92|0
1649859640000|2022-04-13 14:20:40|616.09|613.69|615.87|613.47|616.32|613.92|615.87|613.47|0
1649859650000|2022-04-13 14:20:50|615.65|613.25|614.53|612.13|615.65|613.25|614.53|612.13|0
1649859660000|2022-04-13 14:21:00|614.98|612.58|615.42|613.02|615.42|613.02|614.09|611.69|0
1649859670000|2022-04-13 14:21:10|615.54|613.14|615.42|613.02|615.54|613.14|615.2|612.8|0
1649859680000|2022-04-13 14:21:20|615.65|613.25|616.54|614.14|616.54|614.14|615.65|613.25|0
1649859690000|2022-04-13 14:21:30|616.32|613.92|615.65|613.25|616.32|613.92|615.65|613.25|0
1649859700000|2022-04-13 14:21:40|615.87|613.47|615.65|613.25|616.09|613.69|615.65|613.25|0
1649859710000|2022-04-13 14:21:50|615.42|613.02|615.2|612.8|615.42|613.02|614.76|612.36|0
1649859720000|2022-04-13 14:22:00|614.98|612.58|614.31|611.91|614.98|612.58|614.31|611.91|0
1649859730000|2022-04-13 14:22:10|613.42|611.02|614.98|612.58|614.98|612.58|613.42|611.02|0
1649859740000|2022-04-13 14:22:20|615.2|612.8|615.1|612.7|615.65|613.25|615.1|612.7|0
1649859750000|2022-04-13 14:22:30|616.54|614.14|616.98|614.58|616.98|614.58|616.09|613.69|0
1649859760000|2022-04-13 14:22:40|616.54|614.14|615.87|613.47|616.54|614.14|615.87|613.47|0
1649859770000|2022-04-13 14:22:50|615.65|613.25|615.99|613.59|616.09|613.69|615.65|613.25|0
1649859780000|2022-04-13 14:23:00|616.32|613.92|615.87|613.47|616.32|613.92|615.65|613.25|0
1649859790000|2022-04-13 14:23:10|615.65|613.25|615.65|613.25|615.87|613.47|615.65|613.25|0
1649859800000|2022-04-13 14:23:20|615.99|613.59|616.54|614.14|616.54|614.14|615.99|613.59|0
1649859810000|2022-04-13 14:23:30|616.31|613.91|615.65|613.25|616.31|613.91|615.65|613.25|0
1649859820000|2022-04-13 14:23:40|614.98|612.58|615.1|612.7|615.2|612.8|614.98|612.58|0
1649859830000|2022-04-13 14:23:50|615.2|612.8|614.31|611.91|615.2|612.8|614.31|611.91|0
1649859840000|2022-04-13 14:24:00|614.53|612.13|614.76|612.36|614.76|612.36|614.53|612.13|0
1649859850000|2022-04-13 14:24:10|614.65|612.25|613.76|611.36|614.65|612.25|613.76|611.36|0
1649859860000|2022-04-13 14:24:20|613.42|611.02|613.64|611.24|613.64|611.24|612.98|610.58|0
1649859870000|2022-04-13 14:24:30|614.31|611.91|613.76|611.36|614.31|611.91|613.76|611.36|0
1649859880000|2022-04-13 14:24:40|613.64|611.24|612.76|610.36|613.64|611.24|612.76|610.36|0
1649859890000|2022-04-13 14:24:50|613.2|610.8|612.76|610.36|613.2|610.8|612.76|610.36|0
1649859900000|2022-04-13 14:25:00|612.98|610.58|614.53|612.13|614.53|612.13|612.98|610.58|0
1649859910000|2022-04-13 14:25:10|614.09|611.69|614.31|611.91|614.53|612.13|614.09|611.69|0
1649859920000|2022-04-13 14:25:20|613.87|611.47|614.31|611.91|614.31|611.91|613.87|611.47|0
1649859930000|2022-04-13 14:25:30|614.98|612.58|614.98|612.58|615.2|612.8|614.76|612.36|0
1649859940000|2022-04-13 14:25:40|614.76|612.36|615.65|613.25|615.65|613.25|614.76|612.36|0
1649859950000|2022-04-13 14:25:50|615.2|612.8|614.53|612.13|615.2|612.8|614.53|612.13|0
1649859960000|2022-04-13 14:26:00|614.09|611.69|614.53|612.13|614.53|612.13|613.87|611.47|0
1649859970000|2022-04-13 14:26:10|614.09|611.69|614.98|612.58|614.98|612.58|614.09|611.69|0
1649859980000|2022-04-13 14:26:20|614.76|612.36|614.76|612.36|615.2|612.8|614.76|612.36|0
1649859990000|2022-04-13 14:26:30|615.09|612.69|614.98|612.58|615.09|612.69|614.76|612.36|0
1649860000000|2022-04-13 14:26:40|615.32|612.92|615.42|613.02|615.65|613.25|615.32|612.92|0
1649860010000|2022-04-13 14:26:50|615.2|612.8|615.65|613.25|615.65|613.25|615.2|612.8|0
1649860020000|2022-04-13 14:27:00|615.87|613.47|616.09|613.69|616.09|613.69|615.87|613.47|0
1649860030000|2022-04-13 14:27:10|615.2|612.8|615.42|613.02|615.87|613.47|615.2|612.8|0
1649860040000|2022-04-13 14:27:20|615.65|613.25|616.09|613.69|616.09|613.69|615.65|613.25|0
1649860050000|2022-04-13 14:27:30|615.87|613.47|616.09|613.69|616.09|613.69|615.87|613.47|0
1649860060000|2022-04-13 14:27:40|615.87|613.47|615.87|613.47|615.98|613.58|615.87|613.47|0
1649860070000|2022-04-13 14:27:50|615.76|613.36|615.42|613.02|615.76|613.36|615.42|613.02|0
1649860080000|2022-04-13 14:28:00|615.65|613.25|615.42|613.02|615.65|613.25|614.98|612.58|0
1649860090000|2022-04-13 14:28:10|615.87|613.47|615.42|613.02|615.87|613.47|615.42|613.02|0
1649860100000|2022-04-13 14:28:20|615.76|613.36|615.76|613.36|615.76|613.36|615.76|613.36|0
1649860110000|2022-04-13 14:28:30|616.31|613.91|615.42|613.02|616.31|613.91|615.09|612.69|0
1649860120000|2022-04-13 14:28:40|615.65|613.25|615.65|613.25|615.65|613.25|615.42|613.02|0
1649860130000|2022-04-13 14:28:50|615.87|613.47|616.31|613.91|616.31|613.91|615.87|613.47|0
1649860140000|2022-04-13 14:29:00|616.09|613.69|615.42|613.02|616.09|613.69|615.42|613.02|0
1649860150000|2022-04-13 14:29:10|615.2|612.8|615.2|612.8|615.2|612.8|614.98|612.58|0
1649860160000|2022-04-13 14:29:20|615.42|613.02|614.98|612.58|615.42|613.02|614.76|612.36|0
1649860170000|2022-04-13 14:29:30|614.87|612.47|614.98|612.58|614.98|612.58|614.76|612.36|0
1649860180000|2022-04-13 14:29:40|615.2|612.8|615.42|613.02|616.09|613.69|615.2|612.8|0
1649860190000|2022-04-13 14:29:50|615.65|613.25|618.1|615.7|618.1|615.7|615.65|613.25|0
1649860200000|2022-04-13 14:30:00|618.54|616.14|617.65|615.25|619.88|617.48|617.65|615.25|0
1649860210000|2022-04-13 14:30:10|618.32|615.92|618.32|615.92|618.32|615.92|617.65|615.25|0
1649860220000|2022-04-13 14:30:20|618.1|615.7|619.21|616.81|619.21|616.81|618.1|615.7|0
1649860230000|2022-04-13 14:30:30|618.76|616.36|615.32|612.92|618.76|616.36|615.32|612.92|0
1649860240000|2022-04-13 14:30:40|614.98|612.58|613.64|611.24|614.98|612.58|613.64|611.24|0
1649860250000|2022-04-13 14:30:50|612.75|610.35|614.09|611.69|614.09|611.69|612.65|610.25|0
1649860260000|2022-04-13 14:31:00|614.2|611.8|613.87|611.47|614.31|611.91|613.87|611.47|0
1649860270000|2022-04-13 14:31:10|614.09|611.69|614.98|612.58|614.98|612.58|614.09|611.69|0
1649860280000|2022-04-13 14:31:20|615.32|612.92|614.53|612.13|615.32|612.92|614.53|612.13|0
1649860290000|2022-04-13 14:31:30|614.31|611.91|614.53|612.13|614.53|612.13|614.31|611.91|0
1649860300000|2022-04-13 14:31:40|614.31|611.91|614.65|612.25|614.65|612.25|614.31|611.91|0
1649860310000|2022-04-13 14:31:50|614.76|612.36|615.2|612.8|615.42|613.02|614.76|612.36|0
1649860320000|2022-04-13 14:32:00|614.76|612.36|615.42|613.02|615.42|613.02|614.76|612.36|0
1649860330000|2022-04-13 14:32:10|615.65|613.25|616.31|613.91|616.31|613.91|615.65|613.25|0
1649860340000|2022-04-13 14:32:20|616.09|613.69|615.65|613.25|616.09|613.69|615.65|613.25|0
1649860350000|2022-04-13 14:32:30|615.87|613.47|616.76|614.36|616.76|614.36|615.87|613.47|0
1649860360000|2022-04-13 14:32:40|616.31|613.91|616.98|614.58|616.98|614.58|616.09|613.69|0
1649860370000|2022-04-13 14:32:50|616.54|614.14|616.31|613.91|616.54|614.14|616.31|613.91|0
1649860380000|2022-04-13 14:33:00|615.87|613.47|616.54|614.14|616.54|614.14|615.65|613.25|0
1649860390000|2022-04-13 14:33:10|616.98|614.58|616.09|613.69|616.98|614.58|616.09|613.69|0
1649860400000|2022-04-13 14:33:20|616.43|614.03|616.98|614.58|616.98|614.58|616.43|614.03|0
1649860410000|2022-04-13 14:33:30|617.87|615.47|617.2|614.8|617.87|615.47|617.2|614.8|0
1649860420000|2022-04-13 14:33:40|617.65|615.25|616.31|613.91|617.65|615.25|616.31|613.91|0
1649860430000|2022-04-13 14:33:50|615.87|613.47|615.65|613.25|615.87|613.47|615.42|613.02|0
1649860440000|2022-04-13 14:34:00|615.42|613.02|615.42|613.02|615.54|613.14|615.2|612.8|0
1649860450000|2022-04-13 14:34:10|615.2|612.8|616.09|613.69|616.09|613.69|615.2|612.8|0
1649860460000|2022-04-13 14:34:20|615.98|613.58|615.87|613.47|616.43|614.03|615.87|613.47|0
1649860470000|2022-04-13 14:34:30|616.09|613.69|615.65|613.25|616.09|613.69|615.65|613.25|0
1649860480000|2022-04-13 14:34:40|615.87|613.47|616.21|613.81|616.21|613.81|615.87|613.47|0
1649860490000|2022-04-13 14:34:50|615.64|613.24|615.2|612.8|615.87|613.47|615.2|612.8|0
1649860500000|2022-04-13 14:35:00|615.64|613.24|615.2|612.8|615.64|613.24|614.98|612.58|0
1649860510000|2022-04-13 14:35:10|615.87|613.47|616.76|614.36|616.76|614.36|615.87|613.47|0
1649860520000|2022-04-13 14:35:20|616.09|613.69|615.64|613.24|616.09|613.69|615.64|613.24|0
1649860530000|2022-04-13 14:35:30|616.09|613.69|615.87|613.47|616.09|613.69|615.87|613.47|0
1649860540000|2022-04-13 14:35:40|615.98|613.58|615.64|613.24|615.98|613.58|615.64|613.24|0
1649860550000|2022-04-13 14:35:50|615.42|613.02|615.42|613.02|615.42|613.02|615.2|612.8|0
1649860560000|2022-04-13 14:36:00|615.76|613.36|614.75|612.35|615.76|613.36|614.75|612.35|0
1649860570000|2022-04-13 14:36:10|614.53|612.13|614.09|611.69|614.53|612.13|614.09|611.69|0
1649860580000|2022-04-13 14:36:20|614.87|612.47|614.31|611.91|614.87|612.47|614.31|611.91|0
1649860590000|2022-04-13 14:36:30|614.09|611.69|614.65|612.25|614.65|612.25|614.09|611.69|0
1649860600000|2022-04-13 14:36:40|614.31|611.91|614.31|611.91|614.75|612.35|614.31|611.91|0
1649860610000|2022-04-13 14:36:50|614.53|612.13|614.75|612.35|614.75|612.35|614.31|611.91|0
1649860620000|2022-04-13 14:37:00|614.87|612.47|615.64|613.24|615.64|613.24|614.87|612.47|0
1649860630000|2022-04-13 14:37:10|615.2|612.8|615.76|613.36|616.09|613.69|615.2|612.8|0
1649860640000|2022-04-13 14:37:20|616.09|613.69|616.54|614.14|617.1|614.7|616.09|613.69|0
1649860650000|2022-04-13 14:37:30|615.76|613.36|616.76|614.36|616.76|614.36|615.42|613.02|0
1649860660000|2022-04-13 14:37:40|616.54|614.14|616.76|614.36|616.98|614.58|616.54|614.14|0
1649860670000|2022-04-13 14:37:50|616.54|614.14|616.76|614.36|616.76|614.36|616.54|614.14|0
1649860680000|2022-04-13 14:38:00|616.43|614.03|616.76|614.36|616.76|614.36|616.31|613.91|0
1649860690000|2022-04-13 14:38:10|616.54|614.14|616.76|614.36|616.76|614.36|615.64|613.24|0
1649860700000|2022-04-13 14:38:20|616.09|613.69|616.09|613.69|616.31|613.91|616.09|613.69|0
1649860710000|2022-04-13 14:38:30|615.98|613.58|615.87|613.47|616.09|613.69|615.87|613.47|0
1649860720000|2022-04-13 14:38:40|616.31|613.91|616.09|613.69|616.31|613.91|615.87|613.47|0
1649860730000|2022-04-13 14:38:50|615.87|613.47|615.87|613.47|615.87|613.47|615.64|613.24|0
1649860740000|2022-04-13 14:39:00|615.98|613.58|616.21|613.81|616.21|613.81|615.64|613.24|0
1649860750000|2022-04-13 14:39:10|616.09|613.69|617.2|614.8|617.2|614.8|616.09|613.69|0
1649860760000|2022-04-13 14:39:20|618.09|615.69|619.21|616.81|619.43|617.03|618.09|615.69|0
1649860770000|2022-04-13 14:39:30|618.76|616.36|619.55|617.15|619.55|617.15|618.76|616.36|0
1649860780000|2022-04-13 14:39:40|619.66|617.26|619.43|617.03|619.66|617.26|619.43|617.03|0
1649860790000|2022-04-13 14:39:50|619.1|616.7|619.21|616.81|619.21|616.81|618.76|616.36|0
1649860800000|2022-04-13 14:40:00|619.88|617.48|620.89|618.49|620.89|618.49|619.88|617.48|0
1649860810000|2022-04-13 14:40:10|620.99|618.59|620.99|618.59|621.56|619.16|620.99|618.59|0
1649860820000|2022-04-13 14:40:20|621.22|618.82|621.44|619.04|621.44|619.04|621.22|618.82|0
1649860830000|2022-04-13 14:40:30|621.66|619.26|620.77|618.37|621.89|619.49|620.77|618.37|0
1649860840000|2022-04-13 14:40:40|620.89|618.49|620.99|618.59|620.99|618.59|620.55|618.15|0
1649860850000|2022-04-13 14:40:50|621.22|618.82|621.66|619.26|621.66|619.26|621.22|618.82|0
1649860860000|2022-04-13 14:41:00|621.89|619.49|620.89|618.49|621.89|619.49|620.89|618.49|0
1649860870000|2022-04-13 14:41:10|621.22|618.82|622.33|619.93|622.33|619.93|621.22|618.82|0
1649860880000|2022-04-13 14:41:20|621.66|619.26|621.66|619.26|621.89|619.49|621.66|619.26|0
1649860890000|2022-04-13 14:41:30|621.78|619.38|621.66|619.26|622.11|619.71|621.66|619.26|0
1649860900000|2022-04-13 14:41:40|621.78|619.38|620.1|617.7|621.78|619.38|620.1|617.7|0
1649860910000|2022-04-13 14:41:50|620.32|617.92|620.32|617.92|620.55|618.15|620.32|617.92|0
1649860920000|2022-04-13 14:42:00|620.1|617.7|619.65|617.25|620.1|617.7|618.66|616.26|0
1649860930000|2022-04-13 14:42:10|619.43|617.03|620.1|617.7|620.1|617.7|619.43|617.03|0
1649860940000|2022-04-13 14:42:20|620.32|617.92|619.43|617.03|620.55|618.15|619.43|617.03|0
1649860950000|2022-04-13 14:42:30|619.21|616.81|618.99|616.59|619.21|616.81|618.99|616.59|0
1649860960000|2022-04-13 14:42:40|619.21|616.81|618.99|616.59|619.21|616.81|618.76|616.36|0
1649860970000|2022-04-13 14:42:50|618.54|616.14|618.09|615.69|618.76|616.36|618.09|615.69|0
1649860980000|2022-04-13 14:43:00|618.21|615.81|618.99|616.59|618.99|616.59|618.21|615.81|0
1649860990000|2022-04-13 14:43:10|618.09|615.69|618.76|616.36|618.76|616.36|618.09|615.69|0
1649861000000|2022-04-13 14:43:20|618.32|615.92|618.32|615.92|618.76|616.36|618.32|615.92|0
1649861010000|2022-04-13 14:43:30|617.87|615.47|617.43|615.03|617.87|615.47|617.43|615.03|0
1649861020000|2022-04-13 14:43:40|617.2|614.8|617.1|614.7|617.43|615.03|617.1|614.7|0
1649861030000|2022-04-13 14:43:50|617.2|614.8|617.65|615.25|617.65|615.25|616.98|614.58|0
1649861040000|2022-04-13 14:44:00|616.98|614.58|616.31|613.91|616.98|614.58|616.31|613.91|0
1649861050000|2022-04-13 14:44:10|616.53|614.13|615.87|613.47|616.53|614.13|615.87|613.47|0
1649861060000|2022-04-13 14:44:20|615.64|613.24|616.09|613.69|616.31|613.91|615.64|613.24|0
1649861070000|2022-04-13 14:44:30|615.87|613.47|616.09|613.69|616.2|613.8|615.87|613.47|0
1649861080000|2022-04-13 14:44:40|616.31|613.91|616.09|613.69|616.31|613.91|615.98|613.58|0
1649861090000|2022-04-13 14:44:50|615.87|613.47|615.64|613.24|615.87|613.47|615.42|613.02|0
1649861100000|2022-04-13 14:45:00|615.42|613.02|614.31|611.91|615.42|613.02|614.09|611.69|0
1649861110000|2022-04-13 14:45:10|614.42|612.02|613.64|611.24|614.42|612.02|613.64|611.24|0
1649861120000|2022-04-13 14:45:20|614.09|611.69|613.64|611.24|614.09|611.69|613.64|611.24|0
1649861130000|2022-04-13 14:45:30|613.86|611.46|614.09|611.69|614.09|611.69|613.86|611.46|0
1649861140000|2022-04-13 14:45:40|614.31|611.91|613.98|611.58|614.53|612.13|613.64|611.24|0
1649861150000|2022-04-13 14:45:50|614.09|611.69|614.2|611.8|614.53|612.13|614.09|611.69|0
1649861160000|2022-04-13 14:46:00|614.53|612.13|614.75|612.35|614.75|612.35|614.53|612.13|0
1649861170000|2022-04-13 14:46:10|614.65|612.25|615.64|613.24|615.64|613.24|614.65|612.25|0
1649861180000|2022-04-13 14:46:20|615.98|613.58|614.53|612.13|615.98|613.58|614.53|612.13|0
1649861190000|2022-04-13 14:46:30|614.31|611.91|614.65|612.25|614.65|612.25|614.31|611.91|0
1649861200000|2022-04-13 14:46:40|614.09|611.69|612.75|610.35|614.09|611.69|612.75|610.35|0
1649861210000|2022-04-13 14:46:50|612.97|610.57|612.97|610.57|612.97|610.57|612.53|610.13|0
1649861220000|2022-04-13 14:47:00|613.2|610.8|613.86|611.46|613.86|611.46|613.2|610.8|0
1649861230000|2022-04-13 14:47:10|614.09|611.69|614.53|612.13|614.53|612.13|614.09|611.69|0
1649861240000|2022-04-13 14:47:20|614.31|611.91|615.2|612.8|615.2|612.8|614.31|611.91|0
1649861250000|2022-04-13 14:47:30|615.98|613.58|615.76|613.36|615.98|613.58|615.76|613.36|0
1649861260000|2022-04-13 14:47:40|615.64|613.24|616.31|613.91|616.31|613.91|615.64|613.24|0
1649861270000|2022-04-13 14:47:50|616.53|614.13|616.53|614.13|616.98|614.58|616.31|613.91|0
1649861280000|2022-04-13 14:48:00|616.65|614.25|616.31|613.91|616.98|614.58|616.31|613.91|0
1649861290000|2022-04-13 14:48:10|615.64|613.24|616.31|613.91|616.31|613.91|615.64|613.24|0
1649861300000|2022-04-13 14:48:20|616.76|614.36|616.53|614.13|616.76|614.36|616.31|613.91|0
1649861310000|2022-04-13 14:48:30|616.09|613.69|616.76|614.36|616.76|614.36|616.09|613.69|0
1649861320000|2022-04-13 14:48:40|616.53|614.13|616.53|614.13|616.53|614.13|616.53|614.13|0
1649861330000|2022-04-13 14:48:50|616.09|613.69|616.31|613.91|616.31|613.91|616.09|613.69|0
1649861340000|2022-04-13 14:49:00|615.98|613.58|615.2|612.8|616.09|613.69|615.2|612.8|0
1649861350000|2022-04-13 14:49:10|615.42|613.02|615.42|613.02|615.42|613.02|615.2|612.8|0
1649861360000|2022-04-13 14:49:20|615.2|612.8|616.76|614.36|616.76|614.36|615.2|612.8|0
1649861370000|2022-04-13 14:49:30|616.53|614.13|615.86|613.46|616.98|614.58|615.86|613.46|0
1649861380000|2022-04-13 14:49:40|616.09|613.69|616.65|614.25|616.65|614.25|616.09|613.69|0
1649861390000|2022-04-13 14:49:50|616.76|614.36|616.98|614.58|616.98|614.58|616.53|614.13|0
1649861400000|2022-04-13 14:50:00|616.76|614.36|617.2|614.8|617.2|614.8|616.76|614.36|0
1649861410000|2022-04-13 14:50:10|616.98|614.58|616.31|613.91|616.98|614.58|616.31|613.91|0
1649861420000|2022-04-13 14:50:20|617.09|614.69|616.87|614.47|617.2|614.8|616.87|614.47|0
1649861430000|2022-04-13 14:50:30|616.98|614.58|616.31|613.91|616.98|614.58|616.31|613.91|0
1649861440000|2022-04-13 14:50:40|616.2|613.8|615.42|613.02|616.2|613.8|615.42|613.02|0
1649861450000|2022-04-13 14:50:50|616.53|614.13|615.86|613.46|616.53|614.13|615.64|613.24|0
1649861460000|2022-04-13 14:51:00|615.64|613.24|615.42|613.02|615.64|613.24|615.2|612.8|0
1649861470000|2022-04-13 14:51:10|615.86|613.46|615.64|613.24|615.86|613.46|615.42|613.02|0
1649861480000|2022-04-13 14:51:20|615.86|613.46|616.09|613.69|616.09|613.69|615.42|613.02|0
1649861490000|2022-04-13 14:51:30|615.86|613.46|616.09|613.69|616.31|613.91|615.86|613.46|0
1649861500000|2022-04-13 14:51:40|615.64|613.24|615.86|613.46|615.86|613.46|615.42|613.02|0
1649861510000|2022-04-13 14:51:50|615.76|613.36|616.09|613.69|616.09|613.69|615.42|613.02|0
1649861520000|2022-04-13 14:52:00|616.53|614.13|616.87|614.47|616.87|614.47|616.53|614.13|0
1649861530000|2022-04-13 14:52:10|617.65|615.25|614.97|612.57|617.65|615.25|614.97|612.57|0
1649861540000|2022-04-13 14:52:20|614.53|612.13|614.2|611.8|614.53|612.13|613.64|611.24|0
1649861550000|2022-04-13 14:52:30|613.86|611.46|614.31|611.91|614.31|611.91|613.86|611.46|0
1649861560000|2022-04-13 14:52:40|613.98|611.58|613.19|610.79|613.98|611.58|612.53|610.13|0
1649861570000|2022-04-13 14:52:50|613.42|611.02|613.19|610.79|613.42|611.02|613.09|610.69|0
1649861580000|2022-04-13 14:53:00|612.87|610.47|613.31|610.91|613.31|610.91|612.53|610.13|0
1649861590000|2022-04-13 14:53:10|613.19|610.79|614.31|611.91|614.31|611.91|613.19|610.79|0
1649861600000|2022-04-13 14:53:20|614.53|612.13|614.75|612.35|615.2|612.8|614.53|612.13|0
1649861610000|2022-04-13 14:53:30|614.64|612.24|614.31|611.91|614.87|612.47|614.31|611.91|0
1649861620000|2022-04-13 14:53:40|614.53|612.13|614.31|611.91|614.53|612.13|614.31|611.91|0
1649861630000|2022-04-13 14:53:50|614.53|612.13|614.08|611.68|614.53|612.13|614.08|611.68|0
1649861640000|2022-04-13 14:54:00|613.86|611.46|613.19|610.79|613.86|611.46|613.19|610.79|0
1649861650000|2022-04-13 14:54:10|613.86|611.46|613.42|611.02|613.98|611.58|613.42|611.02|0
1649861660000|2022-04-13 14:54:20|613.19|610.79|612.87|610.47|613.19|610.79|612.87|610.47|0
1649861670000|2022-04-13 14:54:30|612.53|610.13|612.75|610.35|612.75|610.35|612.31|609.91|0
1649861680000|2022-04-13 14:54:40|612.97|610.57|613.64|611.24|613.64|611.24|612.87|610.47|0
1649861690000|2022-04-13 14:54:50|613.31|610.91|613.42|611.02|613.42|611.02|612.75|610.35|0
1649861700000|2022-04-13 14:55:00|614.31|611.91|613.19|610.79|614.31|611.91|612.97|610.57|0
1649861710000|2022-04-13 14:55:10|613.42|611.02|612.75|610.35|613.42|611.02|612.75|610.35|0
1649861720000|2022-04-13 14:55:20|612.87|610.47|612.53|610.13|612.87|610.47|612.53|610.13|0
1649861730000|2022-04-13 14:55:30|612.42|610.02|612.31|609.91|612.53|610.13|612.31|609.91|0
1649861740000|2022-04-13 14:55:40|612.53|610.13|612.97|610.57|612.97|610.57|612.31|609.91|0
1649861750000|2022-04-13 14:55:50|613.09|610.69|613.64|611.24|613.86|611.46|613.09|610.69|0
1649861760000|2022-04-13 14:56:00|613.42|611.02|614.31|611.91|614.31|611.91|613.42|611.02|0
1649861770000|2022-04-13 14:56:10|613.42|611.02|614.31|611.91|614.31|611.91|613.42|611.02|0
1649861780000|2022-04-13 14:56:20|613.86|611.46|613.75|611.35|614.08|611.68|613.75|611.35|0
1649861790000|2022-04-13 14:56:30|613.86|611.46|612.75|610.35|613.86|611.46|612.75|610.35|0
1649861800000|2022-04-13 14:56:40|612.64|610.24|612.53|610.13|612.75|610.35|612.53|610.13|0
1649861810000|2022-04-13 14:56:50|612.3|609.9|612.53|610.13|612.53|610.13|612.3|609.9|0
1649861820000|2022-04-13 14:57:00|612.97|610.57|612.97|610.57|613.53|611.13|612.97|610.57|0
1649861830000|2022-04-13 14:57:10|612.75|610.35|613.19|610.79|613.19|610.79|612.75|610.35|0
1649861840000|2022-04-13 14:57:20|612.75|610.35|612.86|610.46|612.97|610.57|612.53|610.13|0
1649861850000|2022-04-13 14:57:30|613.19|610.79|613.42|611.02|613.64|611.24|613.19|610.79|0
1649861860000|2022-04-13 14:57:40|613.64|611.24|613.86|611.46|614.08|611.68|613.64|611.24|0
1649861870000|2022-04-13 14:57:50|614.08|611.68|614.53|612.13|614.53|612.13|614.08|611.68|0
1649861880000|2022-04-13 14:58:00|615.2|612.8|614.97|612.57|615.2|612.8|614.75|612.35|0
1649861890000|2022-04-13 14:58:10|615.2|612.8|614.97|612.57|615.2|612.8|614.97|612.57|0
1649861900000|2022-04-13 14:58:20|615.42|613.02|614.75|612.35|615.42|613.02|614.75|612.35|0
1649861910000|2022-04-13 14:58:30|614.53|612.13|614.75|612.35|615.2|612.8|614.53|612.13|0
1649861920000|2022-04-13 14:58:40|614.31|611.91|613.86|611.46|614.53|612.13|613.86|611.46|0
1649861930000|2022-04-13 14:58:50|613.98|611.58|612.97|610.57|613.98|611.58|612.97|610.57|0
1649861940000|2022-04-13 14:59:00|613.19|610.79|612.97|610.57|613.19|610.79|612.75|610.35|0
1649861950000|2022-04-13 14:59:10|612.75|610.35|612.3|609.9|612.86|610.46|612.3|609.9|0
1649861960000|2022-04-13 14:59:20|612.53|610.13|612.64|610.24|612.97|610.57|612.53|610.13|0
1649861970000|2022-04-13 14:59:30|612.75|610.35|612.97|610.57|612.97|610.57|612.75|610.35|0
1649861980000|2022-04-13 14:59:40|613.09|610.69|612.97|610.57|613.09|610.69|612.97|610.57|0
1649861990000|2022-04-13 14:59:50|613.19|610.79|613.42|611.02|613.42|611.02|612.97|610.57|0
1649862000000|2022-04-13 15:00:00|612.97|610.57|612.75|610.35|613.42|611.02|612.75|610.35|0
1649862010000|2022-04-13 15:00:10|613.09|610.69|612.75|610.35|613.09|610.69|612.75|610.35|0
1649862020000|2022-04-13 15:00:20|612.53|610.13|610.97|608.57|612.53|610.13|610.97|608.57|0
1649862030000|2022-04-13 15:00:30|611.42|609.02|611.19|608.79|611.42|609.02|611.19|608.79|0
1649862040000|2022-04-13 15:00:40|610.75|608.35|610.75|608.35|611.19|608.79|610.75|608.35|0
1649862050000|2022-04-13 15:00:50|611.19|608.79|611.75|609.35|611.75|609.35|610.97|608.57|0
1649862060000|2022-04-13 15:01:00|611.86|609.46|612.75|610.35|612.97|610.57|611.86|609.46|0
1649862070000|2022-04-13 15:01:10|612.08|609.68|612.3|609.9|612.53|610.13|612.08|609.68|0
1649862080000|2022-04-13 15:01:20|612.53|610.13|611.42|609.02|612.53|610.13|611.42|609.02|0
1649862090000|2022-04-13 15:01:30|611.64|609.24|611.86|609.46|612.2|609.8|611.64|609.24|0
1649862100000|2022-04-13 15:01:40|611.42|609.02|611.64|609.24|611.64|609.24|611.42|609.02|0
1649862110000|2022-04-13 15:01:50|612.08|609.68|611.64|609.24|612.08|609.68|611.64|609.24|0
1649862120000|2022-04-13 15:02:00|611.42|609.02|611.75|609.35|612.08|609.68|611.42|609.02|0
1649862130000|2022-04-13 15:02:10|611.64|609.24|611.86|609.46|611.86|609.46|611.42|609.02|0
1649862140000|2022-04-13 15:02:20|612.08|609.68|611.64|609.24|612.08|609.68|611.64|609.24|0
1649862150000|2022-04-13 15:02:30|611.42|609.02|611.42|609.02|611.64|609.24|611.42|609.02|0
1649862160000|2022-04-13 15:02:40|611.19|608.79|610.08|607.68|611.19|608.79|610.08|607.68|0
1649862170000|2022-04-13 15:02:50|610.53|608.13|610.08|607.68|610.53|608.13|610.08|607.68|0
1649862180000|2022-04-13 15:03:00|609.42|607.02|609.42|607.02|609.42|607.02|608.53|606.13|0
1649862190000|2022-04-13 15:03:10|609.2|606.8|608.97|606.57|609.2|606.8|608.97|606.57|0
1649862200000|2022-04-13 15:03:20|608.75|606.35|606.09|603.69|608.75|606.35|606.09|603.69|0
1649862210000|2022-04-13 15:03:30|606.54|604.14|606.09|603.69|606.54|604.14|606.09|603.69|0
1649862220000|2022-04-13 15:03:40|606.54|604.14|605.65|603.25|606.54|604.14|605.65|603.25|0
1649862230000|2022-04-13 15:03:50|604.99|602.59|604.76|602.36|605.21|602.81|604.76|602.36|0
1649862240000|2022-04-13 15:04:00|604.99|602.59|604.76|602.36|604.99|602.59|604.54|602.14|0
1649862250000|2022-04-13 15:04:10|605.21|602.81|604.76|602.36|605.21|602.81|604.76|602.36|0
1649862260000|2022-04-13 15:04:20|604.54|602.14|603.44|601.04|604.54|602.14|603.44|601.04|0
1649862270000|2022-04-13 15:04:30|603.88|601.48|603.88|601.48|603.88|601.48|603.66|601.26|0
1649862280000|2022-04-13 15:04:40|604.1|601.7|604.54|602.14|604.54|602.14|604.1|601.7|0
1649862290000|2022-04-13 15:04:50|604.76|602.36|604.32|601.92|604.76|602.36|604.32|601.92|0
1649862300000|2022-04-13 15:05:00|604.22|601.82|604.1|601.7|604.22|601.82|604.1|601.7|0
1649862310000|2022-04-13 15:05:10|603.88|601.48|604.76|602.36|604.76|602.36|603.88|601.48|0
1649862320000|2022-04-13 15:05:20|604.54|602.14|605.65|603.25|606.09|603.69|604.54|602.14|0
1649862330000|2022-04-13 15:05:30|605.1|602.7|605.99|603.59|605.99|603.59|605.1|602.7|0
1649862340000|2022-04-13 15:05:40|605.87|603.47|606.09|603.69|606.31|603.91|605.87|603.47|0
1649862350000|2022-04-13 15:05:50|605.87|603.47|606.43|604.03|606.43|604.03|605.87|603.47|0
1649862360000|2022-04-13 15:06:00|606.76|604.36|606.43|604.03|606.76|604.36|606.31|603.91|0
1649862370000|2022-04-13 15:06:10|606.54|604.14|606.31|603.91|606.54|604.14|605.87|603.47|0
1649862380000|2022-04-13 15:06:20|606.54|604.14|606.09|603.69|606.54|604.14|606.09|603.69|0
1649862390000|2022-04-13 15:06:30|606.31|603.91|605.87|603.47|606.54|604.14|605.87|603.47|0
1649862400000|2022-04-13 15:06:40|606.09|603.69|605.87|603.47|606.31|603.91|605.87|603.47|0
1649862410000|2022-04-13 15:06:50|605.43|603.03|605.65|603.25|605.76|603.36|605.43|603.03|0
1649862420000|2022-04-13 15:07:00|605.43|603.03|606.09|603.69|606.09|603.69|605.43|603.03|0
1649862430000|2022-04-13 15:07:10|605.87|603.47|606.31|603.91|606.31|603.91|605.65|603.25|0
1649862440000|2022-04-13 15:07:20|605.99|603.59|606.31|603.91|606.31|603.91|605.99|603.59|0
1649862450000|2022-04-13 15:07:30|606.54|604.14|606.54|604.14|606.65|604.25|606.54|604.14|0
1649862460000|2022-04-13 15:07:40|606.76|604.36|606.76|604.36|606.76|604.36|606.54|604.14|0
1649862470000|2022-04-13 15:07:50|606.31|603.91|605.87|603.47|606.31|603.91|605.87|603.47|0
1649862480000|2022-04-13 15:08:00|606.09|603.69|606.09|603.69|606.09|603.69|605.43|603.03|0
1649862490000|2022-04-13 15:08:10|605.87|603.47|606.09|603.69|606.31|603.91|605.87|603.47|0
1649862500000|2022-04-13 15:08:20|605.99|603.59|605.87|603.47|605.99|603.59|605.65|603.25|0
1649862510000|2022-04-13 15:08:30|605.65|603.25|605.21|602.81|605.65|603.25|605.21|602.81|0
1649862520000|2022-04-13 15:08:40|604.99|602.59|605.43|603.03|605.43|603.03|604.99|602.59|0
1649862530000|2022-04-13 15:08:50|605.87|603.47|605.21|602.81|605.87|603.47|605.21|602.81|0
1649862540000|2022-04-13 15:09:00|605.65|603.25|605.43|603.03|605.87|603.47|605.43|603.03|0
1649862550000|2022-04-13 15:09:10|605.32|602.92|605.76|603.36|605.76|603.36|605.21|602.81|0
1649862560000|2022-04-13 15:09:20|605.65|603.25|606.09|603.69|606.09|603.69|605.65|603.25|0
1649862570000|2022-04-13 15:09:30|605.87|603.47|606.09|603.69|606.09|603.69|605.65|603.25|0
1649862580000|2022-04-13 15:09:40|605.99|603.59|606.09|603.69|606.09|603.69|605.87|603.47|0
1649862590000|2022-04-13 15:09:50|605.87|603.47|606.31|603.91|606.31|603.91|605.87|603.47|0
1649862600000|2022-04-13 15:10:00|606.09|603.69|606.09|603.69|606.09|603.69|605.87|603.47|0
1649862610000|2022-04-13 15:10:10|606.31|603.91|606.31|603.91|606.31|603.91|606.31|603.91|0
1649862620000|2022-04-13 15:10:20|606.53|604.13|605.65|603.25|606.53|604.13|605.65|603.25|0
1649862630000|2022-04-13 15:10:30|605.43|603.03|605.21|602.81|605.43|603.03|605.21|602.81|0
1649862640000|2022-04-13 15:10:40|604.98|602.58|604.76|602.36|604.98|602.58|604.76|602.36|0
1649862650000|2022-04-13 15:10:50|604.98|602.58|604.98|602.58|604.98|602.58|604.98|602.58|0
1649862660000|2022-04-13 15:11:00|604.76|602.36|604.32|601.92|604.76|602.36|604.32|601.92|0
1649862670000|2022-04-13 15:11:10|604.76|602.36|604.76|602.36|604.98|602.58|604.76|602.36|0
1649862680000|2022-04-13 15:11:20|604.54|602.14|604.76|602.36|604.76|602.36|604.32|601.92|0
1649862690000|2022-04-13 15:11:30|604.54|602.14|604.54|602.14|604.54|602.14|604.54|602.14|0
1649862700000|2022-04-13 15:11:40|604.76|602.36|604.32|601.92|604.76|602.36|604.32|601.92|0
1649862710000|2022-04-13 15:11:50|604.54|602.14|604.54|602.14|604.88|602.48|604.54|602.14|0
1649862720000|2022-04-13 15:12:00|605.21|602.81|605.21|602.81|605.21|602.81|604.98|602.58|0
1649862730000|2022-04-13 15:12:10|605.43|603.03|604.76|602.36|605.43|603.03|604.76|602.36|0
1649862740000|2022-04-13 15:12:20|604.98|602.58|605.1|602.7|605.21|602.81|604.98|602.58|0
1649862750000|2022-04-13 15:12:30|605.21|602.81|604.98|602.58|605.21|602.81|604.98|602.58|0
1649862760000|2022-04-13 15:12:40|605.21|602.81|604.98|602.58|605.21|602.81|604.98|602.58|0
1649862770000|2022-04-13 15:12:50|605.43|603.03|604.76|602.36|605.43|603.03|604.66|602.26|0
1649862780000|2022-04-13 15:13:00|605.21|602.81|605.43|603.03|605.43|603.03|605.21|602.81|0
1649862790000|2022-04-13 15:13:10|605.21|602.81|604.76|602.36|605.21|602.81|604.76|602.36|0
1649862800000|2022-04-13 15:13:20|604.98|602.58|604.76|602.36|604.98|602.58|604.76|602.36|0
1649862810000|2022-04-13 15:13:30|604.98|602.58|604.76|602.36|605.43|603.03|604.76|602.36|0
1649862820000|2022-04-13 15:13:40|604.54|602.14|604.32|601.92|604.76|602.36|604.32|601.92|0
1649862830000|2022-04-13 15:13:50|604.1|601.7|603.44|601.04|604.32|601.92|603.44|601.04|0
1649862840000|2022-04-13 15:14:00|603.21|600.81|603.66|601.26|603.66|601.26|603.21|600.81|0
1649862850000|2022-04-13 15:14:10|603.88|601.48|603.88|601.48|603.88|601.48|603.44|601.04|0
1649862860000|2022-04-13 15:14:20|603.66|601.26|603.44|601.04|603.66|601.26|603.21|600.81|0
1649862870000|2022-04-13 15:14:30|603.21|600.81|603.33|600.93|603.44|601.04|603.21|600.81|0
1649862880000|2022-04-13 15:14:40|602.77|600.37|602.77|600.37|602.77|600.37|602.33|599.93|0
1649862890000|2022-04-13 15:14:50|602.55|600.15|602.55|600.15|602.77|600.37|602.55|600.15|0
1649862900000|2022-04-13 15:15:00|602.33|599.93|602.11|599.71|602.77|600.37|602.11|599.71|0
1649862910000|2022-04-13 15:15:10|602.77|600.37|602.33|599.93|602.77|600.37|602.33|599.93|0
1649862920000|2022-04-13 15:15:20|602.77|600.37|602.33|599.93|602.77|600.37|602.33|599.93|0
1649862930000|2022-04-13 15:15:30|601.89|599.49|602.77|600.37|602.77|600.37|601.89|599.49|0
1649862940000|2022-04-13 15:15:40|602.99|600.59|602.11|599.71|602.99|600.59|602.11|599.71|0
1649862950000|2022-04-13 15:15:50|601.89|599.49|601.23|598.83|601.89|599.49|601.23|598.83|0
1649862960000|2022-04-13 15:16:00|601.01|598.61|601.67|599.27|601.67|599.27|601.01|598.61|0
1649862970000|2022-04-13 15:16:10|601.89|599.49|602.11|599.71|602.11|599.71|601.67|599.27|0
1649862980000|2022-04-13 15:16:20|602.77|600.37|602.11|599.71|602.77|600.37|602.11|599.71|0
1649862990000|2022-04-13 15:16:30|601.89|599.49|602.11|599.71|602.11|599.71|601.89|599.49|0
1649863000000|2022-04-13 15:16:40|602.22|599.82|601.89|599.49|602.22|599.82|601.67|599.27|0
1649863010000|2022-04-13 15:16:50|601.67|599.27|602|599.6|602|599.6|601.67|599.27|0
1649863020000|2022-04-13 15:17:00|601.89|599.49|601.78|599.38|601.89|599.49|601.67|599.27|0
1649863030000|2022-04-13 15:17:10|601.67|599.27|601.67|599.27|602|599.6|601.67|599.27|0
1649863040000|2022-04-13 15:17:20|601.89|599.49|601.89|599.49|602.11|599.71|601.67|599.27|0
1649863050000|2022-04-13 15:17:30|601.45|599.05|601.23|598.83|601.45|599.05|601.23|598.83|0
1649863060000|2022-04-13 15:17:40|601|598.6|601|598.6|601|598.6|601|598.6|0
1649863070000|2022-04-13 15:17:50|601.23|598.83|601.23|598.83|601.45|599.05|601.23|598.83|0
1649863080000|2022-04-13 15:18:00|601.56|599.16|601|598.6|601.67|599.27|601|598.6|0
1649863090000|2022-04-13 15:18:10|601.12|598.72|601|598.6|601.23|598.83|601|598.6|0
1649863100000|2022-04-13 15:18:20|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1649863110000|2022-04-13 15:18:30|600.56|598.16|600.34|597.94|600.56|598.16|600.34|597.94|0
1649863120000|2022-04-13 15:18:40|600.56|598.16|601.12|598.72|601.12|598.72|600.56|598.16|0
1649863130000|2022-04-13 15:18:50|601.23|598.83|601|598.6|601.23|598.83|601|598.6|0
1649863140000|2022-04-13 15:19:00|600.78|598.38|600.78|598.38|600.9|598.5|600.78|598.38|0
1649863150000|2022-04-13 15:19:10|601.23|598.83|601.89|599.49|601.89|599.49|601.23|598.83|0
1649863160000|2022-04-13 15:19:20|602.33|599.93|601.23|598.83|602.33|599.93|601.23|598.83|0
1649863170000|2022-04-13 15:19:30|601|598.6|601|598.6|601|598.6|601|598.6|0
1649863180000|2022-04-13 15:19:40|601.23|598.83|601.23|598.83|601.45|599.05|601.23|598.83|0
1649863190000|2022-04-13 15:19:50|601|598.6|601|598.6|601.12|598.72|601|598.6|0
1649863200000|2022-04-13 15:20:00|600.78|598.38|601.23|598.83|601.45|599.05|600.78|598.38|0
1649863210000|2022-04-13 15:20:10|601.45|599.05|601.22|598.82|601.45|599.05|601.22|598.82|0
1649863220000|2022-04-13 15:20:20|601.45|599.05|601.22|598.82|601.67|599.27|601.22|598.82|0
1649863230000|2022-04-13 15:20:30|601.67|599.27|601.67|599.27|601.67|599.27|601.45|599.05|0
1649863240000|2022-04-13 15:20:40|601.89|599.49|601.45|599.05|601.89|599.49|601.22|598.82|0
1649863250000|2022-04-13 15:20:50|601.89|599.49|602|599.6|602.11|599.71|601.67|599.27|0
1649863260000|2022-04-13 15:21:00|601.67|599.27|601.89|599.49|601.89|599.49|601.67|599.27|0
1649863270000|2022-04-13 15:21:10|602.11|599.71|601.89|599.49|602.11|599.71|601.67|599.27|0
1649863280000|2022-04-13 15:21:20|601.78|599.38|602.11|599.71|602.11|599.71|601.78|599.38|0
1649863290000|2022-04-13 15:21:30|602.33|599.93|602.11|599.71|602.33|599.93|602.11|599.71|0
1649863300000|2022-04-13 15:21:40|602.22|599.82|602.22|599.82|602.22|599.82|602.11|599.71|0
1649863310000|2022-04-13 15:21:50|602.11|599.71|602.22|599.82|602.33|599.93|602.11|599.71|0
1649863320000|2022-04-13 15:22:00|601.89|599.49|602.22|599.82|602.22|599.82|601.89|599.49|0
1649863330000|2022-04-13 15:22:10|602.33|599.93|602.33|599.93|602.77|600.37|602.33|599.93|0
1649863340000|2022-04-13 15:22:20|601.45|599.05|600.78|598.38|601.45|599.05|600.56|598.16|0
1649863350000|2022-04-13 15:22:30|601|598.6|601.45|599.05|601.67|599.27|601|598.6|0
1649863360000|2022-04-13 15:22:40|601|598.6|601|598.6|601|598.6|600.78|598.38|0
1649863370000|2022-04-13 15:22:50|601.22|598.82|601|598.6|601.22|598.82|601|598.6|0
1649863380000|2022-04-13 15:23:00|601.22|598.82|601.45|599.05|601.45|599.05|601.22|598.82|0
1649863390000|2022-04-13 15:23:10|601.22|598.82|602.07|599.67|602.07|599.67|601.22|598.82|0
1649863400000|2022-04-13 15:23:20|602.18|599.78|601.51|599.11|602.18|599.78|601.29|598.89|0
1649863410000|2022-04-13 15:23:30|601.73|599.33|599.82|597.42|601.73|599.33|599.82|597.42|0
1649863420000|2022-04-13 15:23:40|599.6|597.2|599.72|597.32|599.72|597.32|599.6|597.2|0
1649863430000|2022-04-13 15:23:50|599.6|597.2|600.04|597.64|600.04|597.64|599.6|597.2|0
1649863440000|2022-04-13 15:24:00|599.82|597.42|599.82|597.42|600.04|597.64|599.82|597.42|0
1649863450000|2022-04-13 15:24:10|599.38|596.98|598.71|596.31|599.38|596.98|598.71|596.31|0
1649863460000|2022-04-13 15:24:20|599.16|596.76|599.16|596.76|599.38|596.98|599.16|596.76|0
1649863470000|2022-04-13 15:24:30|599.38|596.98|599.82|597.42|599.82|597.42|599.38|596.98|0
1649863480000|2022-04-13 15:24:40|599.6|597.2|598.94|596.54|599.6|597.2|598.94|596.54|0
1649863490000|2022-04-13 15:24:50|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1649863500000|2022-04-13 15:25:00|598.05|595.65|598.49|596.09|598.49|596.09|597.83|595.43|0
1649863510000|2022-04-13 15:25:10|598.05|595.65|597.39|594.99|598.05|595.65|597.39|594.99|0
1649863520000|2022-04-13 15:25:20|596.94|594.54|596.72|594.32|597.16|594.76|596.72|594.32|0
1649863530000|2022-04-13 15:25:30|596.94|594.54|596.94|594.54|597.06|594.66|596.94|594.54|0
1649863540000|2022-04-13 15:25:40|597.16|594.76|596.72|594.32|597.16|594.76|596.72|594.32|0
1649863550000|2022-04-13 15:25:50|596.5|594.1|596.5|594.1|596.5|594.1|596.28|593.88|0
1649863560000|2022-04-13 15:26:00|596.72|594.32|596.72|594.32|596.72|594.32|596.5|594.1|0
1649863570000|2022-04-13 15:26:10|596.28|593.88|596.5|594.1|596.72|594.32|596.06|593.66|0
1649863580000|2022-04-13 15:26:20|596.72|594.32|596.5|594.1|596.72|594.32|596.5|594.1|0
1649863590000|2022-04-13 15:26:30|596.28|593.88|595.84|593.44|596.28|593.88|595.84|593.44|0
1649863600000|2022-04-13 15:26:40|596.06|593.66|596.06|593.66|596.06|593.66|596.06|593.66|0
1649863610000|2022-04-13 15:26:50|595.84|593.44|595.84|593.44|595.84|593.44|595.17|592.77|0
1649863620000|2022-04-13 15:27:00|596.28|593.88|596.28|593.88|596.28|593.88|596.28|593.88|0
1649863630000|2022-04-13 15:27:10|596.06|593.66|596.28|593.88|596.28|593.88|596.06|593.66|0
1649863640000|2022-04-13 15:27:20|596.5|594.1|596.06|593.66|596.5|594.1|596.06|593.66|0
1649863650000|2022-04-13 15:27:30|596.28|593.88|596.39|593.99|596.39|593.99|596.28|593.88|0
1649863660000|2022-04-13 15:27:40|596.5|594.1|596.94|594.54|596.94|594.54|596.5|594.1|0
1649863670000|2022-04-13 15:27:50|597.16|594.76|596.94|594.54|597.16|594.76|596.94|594.54|0
1649863680000|2022-04-13 15:28:00|597.16|594.76|596.84|594.44|597.16|594.76|596.84|594.44|0
1649863690000|2022-04-13 15:28:10|597.38|594.98|597.38|594.98|597.38|594.98|597.16|594.76|0
1649863700000|2022-04-13 15:28:20|597.16|594.76|597.16|594.76|597.16|594.76|597.06|594.66|0
1649863710000|2022-04-13 15:28:30|597.38|594.98|597.38|594.98|597.38|594.98|597.38|594.98|0
1649863720000|2022-04-13 15:28:40|597.5|595.1|597.38|594.98|597.61|595.21|597.38|594.98|0
1649863730000|2022-04-13 15:28:50|597.16|594.76|596.94|594.54|597.16|594.76|596.94|594.54|0
1649863740000|2022-04-13 15:29:00|596.61|594.21|596.5|594.1|596.94|594.54|596.5|594.1|0
1649863750000|2022-04-13 15:29:10|596.94|594.54|597.28|594.88|597.38|594.98|596.94|594.54|0
1649863760000|2022-04-13 15:29:20|597.16|594.76|596.94|594.54|597.16|594.76|596.72|594.32|0
1649863770000|2022-04-13 15:29:30|597.16|594.76|596.72|594.32|597.16|594.76|596.72|594.32|0
1649863780000|2022-04-13 15:29:40|596.94|594.54|597.16|594.76|597.38|594.98|596.94|594.54|0
1649863790000|2022-04-13 15:29:50|596.94|594.54|596.94|594.54|596.94|594.54|596.72|594.32|0
1649863800000|2022-04-13 15:30:00|596.28|593.88|596.84|594.44|596.84|594.44|596.28|593.88|0
1649863810000|2022-04-13 15:30:10|596.94|594.54|596.72|594.32|596.94|594.54|596.72|594.32|0
1649863820000|2022-04-13 15:30:20|597.16|594.76|596.28|593.88|597.16|594.76|596.28|593.88|0
1649863830000|2022-04-13 15:30:30|596.06|593.66|595.61|593.21|596.06|593.66|595.61|593.21|0
1649863840000|2022-04-13 15:30:40|595.84|593.44|595.84|593.44|595.84|593.44|595.61|593.21|0
1649863850000|2022-04-13 15:30:50|596.06|593.66|596.28|593.88|596.28|593.88|596.06|593.66|0
1649863860000|2022-04-13 15:31:00|596.06|593.66|595.61|593.21|596.06|593.66|595.61|593.21|0
1649863870000|2022-04-13 15:31:10|595.84|593.44|595.61|593.21|595.84|593.44|595.61|593.21|0
1649863880000|2022-04-13 15:31:20|595.84|593.44|595.61|593.21|595.84|593.44|595.61|593.21|0
1649863890000|2022-04-13 15:31:30|595.73|593.33|595.84|593.44|595.84|593.44|595.61|593.21|0
1649863900000|2022-04-13 15:31:40|595.61|593.21|595.84|593.44|595.84|593.44|595.39|592.99|0
1649863910000|2022-04-13 15:31:50|595.61|593.21|595.61|593.21|595.73|593.33|595.39|592.99|0
1649863920000|2022-04-13 15:32:00|595.17|592.77|595.61|593.21|595.61|593.21|595.17|592.77|0
1649863930000|2022-04-13 15:32:10|595.83|593.43|595.83|593.43|595.83|593.43|595.61|593.21|0
1649863940000|2022-04-13 15:32:20|595.39|592.99|595.17|592.77|595.61|593.21|595.17|592.77|0
1649863950000|2022-04-13 15:32:30|595.39|592.99|594.95|592.55|595.39|592.99|594.95|592.55|0
1649863960000|2022-04-13 15:32:40|595.39|592.99|595.29|592.89|595.61|593.21|595.29|592.89|0
1649863970000|2022-04-13 15:32:50|595.17|592.77|594.95|592.55|595.17|592.77|594.95|592.55|0
1649863980000|2022-04-13 15:33:00|594.84|592.44|594.95|592.55|594.95|592.55|594.84|592.44|0
1649863990000|2022-04-13 15:33:10|594.73|592.33|594.73|592.33|594.95|592.55|594.73|592.33|0
1649864000000|2022-04-13 15:33:20|594.29|591.89|594.51|592.11|594.73|592.33|594.29|591.89|0
1649864010000|2022-04-13 15:33:30|594.29|591.89|594.73|592.33|594.73|592.33|594.29|591.89|0
1649864020000|2022-04-13 15:33:40|594.95|592.55|594.95|592.55|594.95|592.55|594.51|592.11|0
1649864030000|2022-04-13 15:33:50|595.07|592.67|595.07|592.67|595.07|592.67|595.07|592.67|0
1649864040000|2022-04-13 15:34:00|594.73|592.33|594.29|591.89|594.73|592.33|594.29|591.89|0
1649864050000|2022-04-13 15:34:10|594.07|591.67|592.96|590.56|594.07|591.67|592.96|590.56|0
1649864060000|2022-04-13 15:34:20|596.06|593.66|596.17|593.77|596.17|593.77|596.06|593.66|0
1649864070000|2022-04-13 15:34:30|596.28|593.88|595.17|592.77|596.28|593.88|595.17|592.77|0
1649864080000|2022-04-13 15:34:40|594.95|592.55|595.83|593.43|595.83|593.43|594.95|592.55|0
1649864090000|2022-04-13 15:34:50|595.95|593.55|595.61|593.21|595.95|593.55|595.39|592.99|0
1649864100000|2022-04-13 15:35:00|595.06|592.66|595.39|592.99|595.39|592.99|594.73|592.33|0
1649864110000|2022-04-13 15:35:10|595.83|593.43|595.29|592.89|595.83|593.43|595.29|592.89|0
1649864120000|2022-04-13 15:35:20|595.61|593.21|595.39|592.99|595.61|593.21|595.17|592.77|0
1649864130000|2022-04-13 15:35:30|595.61|593.21|595.61|593.21|595.61|593.21|595.17|592.77|0
1649864140000|2022-04-13 15:35:40|595.17|592.77|594.95|592.55|595.39|592.99|594.95|592.55|0
1649864150000|2022-04-13 15:35:50|595.17|592.77|595.61|593.21|595.61|593.21|595.17|592.77|0
1649864160000|2022-04-13 15:36:00|595.83|593.43|595.17|592.77|595.83|593.43|595.17|592.77|0
1649864170000|2022-04-13 15:36:10|595.39|592.99|595.17|592.77|595.39|592.99|595.17|592.77|0
1649864180000|2022-04-13 15:36:20|594.95|592.55|595.39|592.99|595.39|592.99|594.95|592.55|0
1649864190000|2022-04-13 15:36:30|595.61|593.21|595.51|593.11|595.61|593.21|595.51|593.11|0
1649864200000|2022-04-13 15:36:40|595.61|593.21|595.83|593.43|596.06|593.66|595.61|593.21|0
1649864210000|2022-04-13 15:36:50|595.73|593.33|596.06|593.66|596.06|593.66|595.73|593.33|0
1649864220000|2022-04-13 15:37:00|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1649864230000|2022-04-13 15:37:10|596.72|594.32|597.38|594.98|597.38|594.98|596.72|594.32|0
1649864240000|2022-04-13 15:37:20|597.6|595.2|597.6|595.2|597.6|595.2|597.38|594.98|0
1649864250000|2022-04-13 15:37:30|597.83|595.43|597.83|595.43|597.83|595.43|597.83|595.43|0
1649864260000|2022-04-13 15:37:40|598.05|595.65|598.05|595.65|598.05|595.65|597.83|595.43|0
1649864270000|2022-04-13 15:37:50|597.94|595.54|598.05|595.65|598.05|595.65|597.83|595.43|0
1649864280000|2022-04-13 15:38:00|598.27|595.87|598.49|596.09|598.49|596.09|598.27|595.87|0
1649864290000|2022-04-13 15:38:10|598.27|595.87|598.49|596.09|598.49|596.09|598.05|595.65|0
1649864300000|2022-04-13 15:38:20|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1649864310000|2022-04-13 15:38:30|598.49|596.09|598.27|595.87|598.71|596.31|598.27|595.87|0
1649864320000|2022-04-13 15:38:40|598.05|595.65|598.27|595.87|598.38|595.98|598.05|595.65|0
1649864330000|2022-04-13 15:38:50|598.71|596.31|598.27|595.87|598.71|596.31|598.27|595.87|0
1649864340000|2022-04-13 15:39:00|598.49|596.09|598.27|595.87|598.49|596.09|598.27|595.87|0
1649864350000|2022-04-13 15:39:10|598.49|596.09|598.27|595.87|598.49|596.09|598.27|595.87|0
1649864360000|2022-04-13 15:39:20|598.49|596.09|598.05|595.65|598.49|596.09|598.05|595.65|0
1649864370000|2022-04-13 15:39:30|598.27|595.87|598.05|595.65|598.49|596.09|598.05|595.65|0
1649864380000|2022-04-13 15:39:40|598.27|595.87|597.83|595.43|598.27|595.87|597.83|595.43|0
1649864390000|2022-04-13 15:39:50|597.94|595.54|597.6|595.2|597.94|595.54|597.38|594.98|0
1649864400000|2022-04-13 15:40:00|597.16|594.76|597.6|595.2|597.6|595.2|597.16|594.76|0
1649864410000|2022-04-13 15:40:10|597.38|594.98|598.05|595.65|598.05|595.65|597.38|594.98|0
1649864420000|2022-04-13 15:40:20|597.83|595.43|597.38|594.98|597.83|595.43|597.16|594.76|0
1649864430000|2022-04-13 15:40:30|597.6|595.2|597.5|595.1|597.6|595.2|597.5|595.1|0
1649864440000|2022-04-13 15:40:40|597.38|594.98|597.38|594.98|597.38|594.98|597.38|594.98|0
1649864450000|2022-04-13 15:40:50|597.6|595.2|597.6|595.2|597.83|595.43|597.6|595.2|0
1649864460000|2022-04-13 15:41:00|597.38|594.98|597.6|595.2|597.6|595.2|597.16|594.76|0
1649864470000|2022-04-13 15:41:10|597.82|595.42|597.94|595.54|597.94|595.54|597.72|595.32|0
1649864480000|2022-04-13 15:41:20|597.82|595.42|598.05|595.65|598.05|595.65|597.82|595.42|0
1649864490000|2022-04-13 15:41:30|598.49|596.09|598.71|596.31|598.71|596.31|598.49|596.09|0
1649864500000|2022-04-13 15:41:40|598.93|596.53|598.93|596.53|598.93|596.53|598.71|596.31|0
1649864510000|2022-04-13 15:41:50|598.49|596.09|598.38|595.98|598.49|596.09|598.38|595.98|0
1649864520000|2022-04-13 15:42:00|597.6|595.2|597.6|595.2|597.6|595.2|597.5|595.1|0
1649864530000|2022-04-13 15:42:10|597.38|594.98|596.94|594.54|597.38|594.98|596.94|594.54|0
1649864540000|2022-04-13 15:42:20|596.72|594.32|596.94|594.54|596.94|594.54|596.72|594.32|0
1649864550000|2022-04-13 15:42:30|596.61|594.21|596.5|594.1|596.72|594.32|596.5|594.1|0
1649864560000|2022-04-13 15:42:40|596.72|594.32|596.28|593.88|596.72|594.32|596.28|593.88|0
1649864570000|2022-04-13 15:42:50|596.05|593.65|596.05|593.65|596.28|593.88|596.05|593.65|0
1649864580000|2022-04-13 15:43:00|595.83|593.43|595.83|593.43|595.83|593.43|595.83|593.43|0
1649864590000|2022-04-13 15:43:10|595.61|593.21|595.39|592.99|595.61|593.21|595.39|592.99|0
1649864600000|2022-04-13 15:43:20|595.61|593.21|596.28|593.88|596.28|593.88|595.61|593.21|0
1649864610000|2022-04-13 15:43:30|596.72|594.32|596.94|594.54|596.94|594.54|596.72|594.32|0
1649864620000|2022-04-13 15:43:40|596.5|594.1|596.05|593.65|596.5|594.1|595.83|593.43|0
1649864630000|2022-04-13 15:43:50|596.28|593.88|596.28|593.88|596.28|593.88|596.05|593.65|0
1649864640000|2022-04-13 15:44:00|596.05|593.65|596.5|594.1|596.5|594.1|596.05|593.65|0
1649864650000|2022-04-13 15:44:10|596.05|593.65|596.05|593.65|596.05|593.65|595.83|593.43|0
1649864670000|2022-04-13 15:44:30|596.28|593.88|596.28|593.88|596.28|593.88|596.28|593.88|0
1649864680000|2022-04-13 15:44:40|596.5|594.1|596.72|594.32|596.72|594.32|596.5|594.1|0
1649864690000|2022-04-13 15:44:50|596.5|594.1|597.16|594.76|597.16|594.76|596.5|594.1|0
1649864700000|2022-04-13 15:45:00|597.38|594.98|598.05|595.65|598.05|595.65|597.16|594.76|0
1649864710000|2022-04-13 15:45:10|598.49|596.09|598.49|596.09|598.71|596.31|598.49|596.09|0
1649864720000|2022-04-13 15:45:20|598.05|595.65|598.16|595.76|598.16|595.76|597.6|595.2|0
1649864730000|2022-04-13 15:45:30|598.27|595.87|598.71|596.31|598.71|596.31|598.16|595.76|0
1649864740000|2022-04-13 15:45:40|598.93|596.53|599.37|596.97|599.37|596.97|598.93|596.53|0
1649864750000|2022-04-13 15:45:50|599.15|596.75|599.49|597.09|599.6|597.2|599.15|596.75|0
1649864760000|2022-04-13 15:46:00|599.37|596.97|599.27|596.87|599.37|596.97|599.15|596.75|0
1649864770000|2022-04-13 15:46:10|599.6|597.2|598.93|596.53|599.6|597.2|598.93|596.53|0
1649864780000|2022-04-13 15:46:20|598.27|595.87|598.05|595.65|598.27|595.87|598.05|595.65|0
1649864790000|2022-04-13 15:46:30|597.82|595.42|598.27|595.87|598.27|595.87|597.82|595.42|0
1649864800000|2022-04-13 15:46:40|598.49|596.09|598.27|595.87|598.71|596.31|598.27|595.87|0
1649864810000|2022-04-13 15:46:50|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1649864820000|2022-04-13 15:47:00|598.05|595.65|598.38|595.98|598.38|595.98|598.05|595.65|0
1649864830000|2022-04-13 15:47:10|598.27|595.87|598.93|596.53|599.37|596.97|598.27|595.87|0
1649864840000|2022-04-13 15:47:20|598.71|596.31|598.93|596.53|598.93|596.53|598.71|596.31|0
1649864850000|2022-04-13 15:47:30|598.71|596.31|598.93|596.53|598.93|596.53|598.71|596.31|0
1649864860000|2022-04-13 15:47:40|599.15|596.75|598.49|596.09|599.15|596.75|598.49|596.09|0
1649864870000|2022-04-13 15:47:50|598.82|596.42|598.93|596.53|598.93|596.53|598.82|596.42|0
1649864880000|2022-04-13 15:48:00|598.71|596.31|599.15|596.75|599.15|596.75|598.71|596.31|0
1649864890000|2022-04-13 15:48:10|598.93|596.53|598.27|595.87|598.93|596.53|598.27|595.87|0
1649864900000|2022-04-13 15:48:20|598.71|596.31|598.93|596.53|599.05|596.65|598.71|596.31|0
1649864910000|2022-04-13 15:48:30|599.37|596.97|599.37|596.97|599.6|597.2|599.37|596.97|0
1649864920000|2022-04-13 15:48:40|599.15|596.75|599.05|596.65|599.15|596.75|599.05|596.65|0
1649864930000|2022-04-13 15:48:50|598.71|596.31|599.37|596.97|599.37|596.97|598.71|596.31|0
1649864940000|2022-04-13 15:49:00|599.6|597.2|599.6|597.2|599.6|597.2|599.6|597.2|0
1649864950000|2022-04-13 15:49:10|599.37|596.97|599.15|596.75|599.37|596.97|599.15|596.75|0
1649864960000|2022-04-13 15:49:20|599.37|596.97|598.93|596.53|599.37|596.97|598.93|596.53|0
1649864970000|2022-04-13 15:49:30|599.15|596.75|598.93|596.53|599.15|596.75|598.93|596.53|0
1649864980000|2022-04-13 15:49:40|599.15|596.75|599.37|596.97|599.37|596.97|599.15|596.75|0
1649864990000|2022-04-13 15:49:50|599.27|596.87|598.93|596.53|599.27|596.87|598.93|596.53|0
1649865000000|2022-04-13 15:50:00|599.37|596.97|599.82|597.42|599.82|597.42|599.37|596.97|0
1649865010000|2022-04-13 15:50:10|599.6|597.2|599.82|597.42|599.82|597.42|599.6|597.2|0
1649865020000|2022-04-13 15:50:20|600.26|597.86|600.93|598.53|600.93|598.53|600.26|597.86|0
1649865030000|2022-04-13 15:50:30|600.7|598.3|600.7|598.3|600.7|598.3|600.48|598.08|0
1649865040000|2022-04-13 15:50:40|600.93|598.53|600.48|598.08|600.93|598.53|600.48|598.08|0
1649865050000|2022-04-13 15:50:50|600.7|598.3|600.93|598.53|601.15|598.75|600.7|598.3|0
1649865060000|2022-04-13 15:51:00|601.04|598.64|600.93|598.53|601.37|598.97|600.93|598.53|0
1649865070000|2022-04-13 15:51:10|600.7|598.3|600.93|598.53|600.93|598.53|600.7|598.3|0
1649865080000|2022-04-13 15:51:20|600.82|598.42|601.15|598.75|601.15|598.75|600.82|598.42|0
1649865090000|2022-04-13 15:51:30|600.7|598.3|600.82|598.42|600.93|598.53|600.7|598.3|0
1649865100000|2022-04-13 15:51:40|600.7|598.3|601.15|598.75|601.15|598.75|600.7|598.3|0
1649865110000|2022-04-13 15:51:50|600.93|598.53|601.59|599.19|601.81|599.41|600.93|598.53|0
1649865120000|2022-04-13 15:52:00|601.37|598.97|601.48|599.08|601.81|599.41|601.37|598.97|0
1649865130000|2022-04-13 15:52:10|601.59|599.19|601.81|599.41|601.81|599.41|601.59|599.19|0
1649865150000|2022-04-13 15:52:30|601.59|599.19|601.37|598.97|601.59|599.19|601.37|598.97|0
1649865160000|2022-04-13 15:52:40|601.59|599.19|601.81|599.41|601.81|599.41|601.59|599.19|0
1649865170000|2022-04-13 15:52:50|601.59|599.19|601.26|598.86|601.59|599.19|601.26|598.86|0
1649865180000|2022-04-13 15:53:00|601.15|598.75|600.48|598.08|601.15|598.75|600.48|598.08|0
1649865190000|2022-04-13 15:53:10|600.26|597.86|600.48|598.08|600.48|598.08|600.26|597.86|0
1649865200000|2022-04-13 15:53:20|600.04|597.64|600.26|597.86|600.26|597.86|600.04|597.64|0
1649865210000|2022-04-13 15:53:30|600.48|598.08|600.7|598.3|600.7|598.3|600.48|598.08|0
1649865220000|2022-04-13 15:53:40|600.93|598.53|601.37|598.97|601.37|598.97|600.93|598.53|0
1649865240000|2022-04-13 15:54:00|601.15|598.75|600.93|598.53|601.15|598.75|600.7|598.3|0
1649865250000|2022-04-13 15:54:10|600.7|598.3|600.7|598.3|600.93|598.53|600.7|598.3|0
1649865260000|2022-04-13 15:54:20|600.48|598.08|600.7|598.3|600.7|598.3|600.48|598.08|0
1649865270000|2022-04-13 15:54:30|600.26|597.86|600.48|598.08|600.48|598.08|600.26|597.86|0
1649865280000|2022-04-13 15:54:40|601.15|598.75|600.7|598.3|601.15|598.75|600.7|598.3|0
1649865290000|2022-04-13 15:54:50|601.15|598.75|600.93|598.53|601.15|598.75|600.93|598.53|0
1649865300000|2022-04-13 15:55:00|601.15|598.75|601.26|598.86|601.59|599.19|601.15|598.75|0
1649865310000|2022-04-13 15:55:10|601.37|598.97|601.04|598.64|601.37|598.97|601.04|598.64|0
1649865320000|2022-04-13 15:55:20|601.15|598.75|601.15|598.75|601.15|598.75|600.93|598.53|0
1649865330000|2022-04-13 15:55:30|600.93|598.53|601.15|598.75|601.15|598.75|600.93|598.53|0
1649865340000|2022-04-13 15:55:40|601.04|598.64|601.59|599.19|601.59|599.19|601.04|598.64|0
1649865350000|2022-04-13 15:55:50|601.37|598.97|601.15|598.75|601.37|598.97|601.15|598.75|0
1649865360000|2022-04-13 15:56:00|600.92|598.52|600.92|598.52|601.15|598.75|600.92|598.52|0
1649865370000|2022-04-13 15:56:10|600.7|598.3|601.15|598.75|601.15|598.75|600.7|598.3|0
1649865380000|2022-04-13 15:56:20|601.37|598.97|601.59|599.19|601.59|599.19|601.37|598.97|0
1649865390000|2022-04-13 15:56:30|601.37|598.97|601.59|599.19|601.59|599.19|601.37|598.97|0
1649865400000|2022-04-13 15:56:40|601.81|599.41|601.81|599.41|601.81|599.41|601.81|599.41|0
1649865410000|2022-04-13 15:56:50|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1649865420000|2022-04-13 15:57:00|602.26|599.86|602.03|599.63|602.48|600.08|602.03|599.63|0
1649865430000|2022-04-13 15:57:10|601.81|599.41|602.26|599.86|602.48|600.08|601.81|599.41|0
1649865440000|2022-04-13 15:57:20|602.48|600.08|602.48|600.08|602.92|600.52|602.48|600.08|0
1649865450000|2022-04-13 15:57:30|602.03|599.63|601.59|599.19|602.03|599.63|601.59|599.19|0
1649865460000|2022-04-13 15:57:40|601.48|599.08|601.37|598.97|601.48|599.08|601.15|598.75|0
1649865470000|2022-04-13 15:57:50|601.59|599.19|601.59|599.19|601.59|599.19|601.59|599.19|0
1649865480000|2022-04-13 15:58:00|601.81|599.41|601.81|599.41|601.81|599.41|601.59|599.19|0
1649865490000|2022-04-13 15:58:10|602.03|599.63|602.15|599.75|602.26|599.86|602.03|599.63|0
1649865500000|2022-04-13 15:58:20|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1649865510000|2022-04-13 15:58:30|602.7|600.3|602.7|600.3|602.7|600.3|602.7|600.3|0
1649865520000|2022-04-13 15:58:40|602.59|600.19|602.03|599.63|602.7|600.3|602.03|599.63|0
1649865530000|2022-04-13 15:58:50|602.26|599.86|601.81|599.41|602.26|599.86|601.81|599.41|0
1649865540000|2022-04-13 15:59:00|601.59|599.19|601.37|598.97|601.59|599.19|601.37|598.97|0
1649865550000|2022-04-13 15:59:10|601.26|598.86|600.92|598.52|601.26|598.86|600.92|598.52|0
1649865560000|2022-04-13 15:59:20|601.37|598.97|601.15|598.75|601.37|598.97|601.15|598.75|0
1649865580000|2022-04-13 15:59:40|601.37|598.97|601.81|599.41|601.81|599.41|601.15|598.75|0
1649865590000|2022-04-13 15:59:50|601.59|599.19|601.26|598.86|601.59|599.19|601.26|598.86|0
1649865600000|2022-04-13 16:00:00|601.15|598.75|601.37|598.97|601.37|598.97|601.15|598.75|0
1649865610000|2022-04-13 16:00:10|601.59|599.19|601.59|599.19|601.81|599.41|601.59|599.19|0
1649865620000|2022-04-13 16:00:20|601.37|598.97|601.59|599.19|601.59|599.19|601.26|598.86|0
1649865630000|2022-04-13 16:00:30|601.37|598.97|601.37|598.97|601.59|599.19|601.37|598.97|0
1649865640000|2022-04-13 16:00:40|601.59|599.19|601.81|599.41|601.81|599.41|601.59|599.19|0
1649865650000|2022-04-13 16:00:50|601.59|599.19|602.03|599.63|602.03|599.63|601.59|599.19|0
1649865660000|2022-04-13 16:01:00|601.81|599.41|601.59|599.19|602.26|599.86|601.59|599.19|0
1649865670000|2022-04-13 16:01:10|601.37|598.97|601.81|599.41|601.81|599.41|601.37|598.97|0
1649865680000|2022-04-13 16:01:20|601.7|599.3|601.59|599.19|602.03|599.63|601.59|599.19|0
1649865690000|2022-04-13 16:01:30|601.81|599.41|602.26|599.86|602.26|599.86|601.81|599.41|0
1649865700000|2022-04-13 16:01:40|602.48|600.08|602.48|600.08|602.48|600.08|602.48|600.08|0
1649865710000|2022-04-13 16:01:50|602.26|599.86|602.92|600.52|602.92|600.52|602.26|599.86|0
1649865720000|2022-04-13 16:02:00|602.7|600.3|603.37|600.97|603.37|600.97|602.7|600.3|0
1649865730000|2022-04-13 16:02:10|603.14|600.74|603.14|600.74|603.59|601.19|603.14|600.74|0
1649865740000|2022-04-13 16:02:20|602.7|600.3|602.03|599.63|602.7|600.3|602.03|599.63|0
1649865750000|2022-04-13 16:02:30|602.26|599.86|602.48|600.08|602.48|600.08|602.26|599.86|0
1649865760000|2022-04-13 16:02:40|602.7|600.3|602.26|599.86|602.7|600.3|602.26|599.86|0
1649865770000|2022-04-13 16:02:50|602.37|599.97|602.15|599.75|602.48|600.08|602.03|599.63|0
1649865780000|2022-04-13 16:03:00|602.26|599.86|601.59|599.19|602.26|599.86|601.59|599.19|0
1649865790000|2022-04-13 16:03:10|601.37|598.97|601.37|598.97|601.37|598.97|601.15|598.75|0
1649865800000|2022-04-13 16:03:20|601.26|598.86|601.59|599.19|601.81|599.41|601.26|598.86|0
1649865810000|2022-04-13 16:03:30|601.37|598.97|601.15|598.75|601.37|598.97|601.15|598.75|0
1649865820000|2022-04-13 16:03:40|600.92|598.52|601.15|598.75|601.37|598.97|600.92|598.52|0
1649865830000|2022-04-13 16:03:50|600.92|598.52|600.92|598.52|600.92|598.52|600.92|598.52|0
1649865840000|2022-04-13 16:04:00|600.48|598.08|600.48|598.08|600.7|598.3|600.48|598.08|0
1649865850000|2022-04-13 16:04:10|600.26|597.86|600.04|597.64|600.7|598.3|600.04|597.64|0
1649865860000|2022-04-13 16:04:20|599.81|597.41|600.04|597.64|600.04|597.64|599.81|597.41|0
1649865870000|2022-04-13 16:04:30|599.81|597.41|600.26|597.86|600.26|597.86|599.81|597.41|0
1649865880000|2022-04-13 16:04:40|600.04|597.64|599.81|597.41|600.04|597.64|599.59|597.19|0
1649865890000|2022-04-13 16:04:50|600.04|597.64|600.04|597.64|600.04|597.64|600.04|597.64|0
1649865900000|2022-04-13 16:05:00|600.26|597.86|600.26|597.86|600.48|598.08|600.04|597.64|0
1649865910000|2022-04-13 16:05:10|600.04|597.64|600.04|597.64|600.04|597.64|599.59|597.19|0
1649865920000|2022-04-13 16:05:20|600.26|597.86|599.81|597.41|600.26|597.86|599.81|597.41|0
1649865930000|2022-04-13 16:05:30|599.59|597.19|599.37|596.97|599.59|597.19|599.37|596.97|0
1649865940000|2022-04-13 16:05:40|599.59|597.19|599.81|597.41|600.04|597.64|599.59|597.19|0
1649865950000|2022-04-13 16:05:50|599.59|597.19|599.15|596.75|599.59|597.19|599.15|596.75|0
1649865960000|2022-04-13 16:06:00|599.37|596.97|600.04|597.64|600.04|597.64|599.37|596.97|0
1649865970000|2022-04-13 16:06:10|600.26|597.86|600.04|597.64|600.48|598.08|600.04|597.64|0
1649865980000|2022-04-13 16:06:20|600.26|597.86|600.04|597.64|600.26|597.86|600.04|597.64|0
1649865990000|2022-04-13 16:06:30|600.26|597.86|600.26|597.86|600.48|598.08|600.26|597.86|0
1649866000000|2022-04-13 16:06:40|600.04|597.64|599.81|597.41|600.04|597.64|599.81|597.41|0
1649866010000|2022-04-13 16:06:50|599.59|597.19|599.37|596.97|599.59|597.19|599.37|596.97|0
1649866020000|2022-04-13 16:07:00|599.59|597.19|599.15|596.75|599.59|597.19|599.15|596.75|0
1649866030000|2022-04-13 16:07:10|599.37|596.97|599.15|596.75|599.37|596.97|599.15|596.75|0
1649866050000|2022-04-13 16:07:30|599.37|596.97|599.26|596.86|599.37|596.97|599.26|596.86|0
1649866060000|2022-04-13 16:07:40|599.37|596.97|599.81|597.41|599.81|597.41|599.26|596.86|0
1649866070000|2022-04-13 16:07:50|599.59|597.19|599.81|597.41|599.81|597.41|599.59|597.19|0
1649866080000|2022-04-13 16:08:00|600.04|597.64|599.81|597.41|600.04|597.64|599.81|597.41|0
1649866090000|2022-04-13 16:08:10|600.04|597.64|599.59|597.19|600.04|597.64|599.59|597.19|0
1649866100000|2022-04-13 16:08:20|599.37|596.97|599.37|596.97|599.59|597.19|599.37|596.97|0
1649866110000|2022-04-13 16:08:30|599.59|597.19|599.15|596.75|599.59|597.19|599.15|596.75|0
1649866120000|2022-04-13 16:08:40|598.93|596.53|599.15|596.75|599.15|596.75|598.93|596.53|0
1649866130000|2022-04-13 16:08:50|598.93|596.53|599.59|597.19|599.59|597.19|598.93|596.53|0
1649866140000|2022-04-13 16:09:00|599.37|596.97|599.37|596.97|599.59|597.19|599.37|596.97|0
1649866150000|2022-04-13 16:09:10|599.15|596.75|599.15|596.75|599.15|596.75|599.15|596.75|0
1649866160000|2022-04-13 16:09:20|599.37|596.97|598.93|596.53|599.37|596.97|598.93|596.53|0
1649866170000|2022-04-13 16:09:30|598.71|596.31|598.71|596.31|598.71|596.31|598.48|596.08|0
1649866180000|2022-04-13 16:09:40|598.48|596.08|598.26|595.86|598.48|596.08|598.26|595.86|0
1649866190000|2022-04-13 16:09:50|598.04|595.64|598.26|595.86|598.26|595.86|597.82|595.42|0
1649866200000|2022-04-13 16:10:00|598.48|596.08|599.15|596.75|599.15|596.75|598.48|596.08|0
1649866210000|2022-04-13 16:10:10|598.26|595.86|597.82|595.42|598.26|595.86|597.82|595.42|0
1649866220000|2022-04-13 16:10:20|598.04|595.64|598.48|596.08|598.48|596.08|598.04|595.64|0
1649866230000|2022-04-13 16:10:30|598.93|596.53|599.37|596.97|599.37|596.97|598.93|596.53|0
1649866240000|2022-04-13 16:10:40|599.59|597.19|600.48|598.08|600.48|598.08|599.59|597.19|0
1649866250000|2022-04-13 16:10:50|600.7|598.3|600.7|598.3|601.14|598.74|600.7|598.3|0
1649866260000|2022-04-13 16:11:00|600.92|598.52|601.37|598.97|601.37|598.97|600.92|598.52|0
1649866270000|2022-04-13 16:11:10|601.59|599.19|602.25|599.85|602.25|599.85|601.59|599.19|0
1649866280000|2022-04-13 16:11:20|602.48|600.08|602.25|599.85|602.48|600.08|602.25|599.85|0
1649866290000|2022-04-13 16:11:30|601.81|599.41|601.37|598.97|601.81|599.41|601.14|598.74|0
1649866300000|2022-04-13 16:11:40|601.14|598.74|600.92|598.52|601.14|598.74|600.7|598.3|0
1649866310000|2022-04-13 16:11:50|600.7|598.3|600.92|598.52|601.04|598.64|600.7|598.3|0
1649866320000|2022-04-13 16:12:00|600.7|598.3|600.48|598.08|600.7|598.3|600.48|598.08|0
1649866330000|2022-04-13 16:12:10|600.7|598.3|601.37|598.97|601.37|598.97|600.7|598.3|0
1649866340000|2022-04-13 16:12:20|601.14|598.74|601.37|598.97|601.37|598.97|601.14|598.74|0
1649866350000|2022-04-13 16:12:30|601.59|599.19|601.59|599.19|601.81|599.41|601.59|599.19|0
1649866360000|2022-04-13 16:12:40|601.81|599.41|601.59|599.19|601.81|599.41|601.59|599.19|0
1649866370000|2022-04-13 16:12:50|601.48|599.08|601.14|598.74|601.48|599.08|601.14|598.74|0
1649866380000|2022-04-13 16:13:00|601.37|598.97|601.04|598.64|601.37|598.97|600.92|598.52|0
1649866390000|2022-04-13 16:13:10|601.37|598.97|600.92|598.52|601.37|598.97|600.92|598.52|0
1649866400000|2022-04-13 16:13:20|601.14|598.74|601.37|598.97|601.37|598.97|601.14|598.74|0
1649866410000|2022-04-13 16:13:30|601.59|599.19|601.48|599.08|601.59|599.19|601.48|599.08|0
1649866420000|2022-04-13 16:13:40|601.59|599.19|601.14|598.74|601.59|599.19|601.14|598.74|0
1649866430000|2022-04-13 16:13:50|600.92|598.52|600.7|598.3|600.92|598.52|600.7|598.3|0
1649866440000|2022-04-13 16:14:00|600.48|598.08|600.26|597.86|600.48|598.08|600.26|597.86|0
1649866450000|2022-04-13 16:14:10|600.48|598.08|600.7|598.3|600.7|598.3|600.37|597.97|0
1649866460000|2022-04-13 16:14:20|600.48|598.08|600.26|597.86|600.48|598.08|600.03|597.63|0
1649866470000|2022-04-13 16:14:30|599.71|597.31|599.59|597.19|599.81|597.41|599.59|597.19|0
1649866480000|2022-04-13 16:14:40|599.81|597.41|599.81|597.41|600.03|597.63|599.81|597.41|0
1649866490000|2022-04-13 16:14:50|599.59|597.19|598.93|596.53|599.59|597.19|598.93|596.53|0
1649866500000|2022-04-13 16:15:00|598.7|596.3|599.37|596.97|599.37|596.97|598.7|596.3|0
1649866510000|2022-04-13 16:15:10|598.93|596.53|599.59|597.19|599.59|597.19|598.93|596.53|0
1649866520000|2022-04-13 16:15:20|599.15|596.75|599.04|596.64|599.15|596.75|599.04|596.64|0
1649866530000|2022-04-13 16:15:30|599.15|596.75|599.59|597.19|599.59|597.19|598.93|596.53|0
1649866550000|2022-04-13 16:15:50|599.37|596.97|599.37|596.97|599.37|596.97|599.15|596.75|0
1649866560000|2022-04-13 16:16:00|599.59|597.19|599.48|597.08|599.59|597.19|599.37|596.97|0
1649866570000|2022-04-13 16:16:10|599.81|597.41|599.71|597.31|599.81|597.41|599.59|597.19|0
1649866580000|2022-04-13 16:16:20|599.81|597.41|599.71|597.31|599.81|597.41|599.59|597.19|0
1649866590000|2022-04-13 16:16:30|599.81|597.41|599.15|596.75|599.81|597.41|599.04|596.64|0
1649866600000|2022-04-13 16:16:40|599.37|596.97|599.37|596.97|599.37|596.97|599.37|596.97|0
1649866610000|2022-04-13 16:16:50|599.15|596.75|599.59|597.19|599.59|597.19|599.15|596.75|0
1649866620000|2022-04-13 16:17:00|599.71|597.31|599.81|597.41|599.81|597.41|599.71|597.31|0
1649866630000|2022-04-13 16:17:10|599.37|596.97|598.93|596.53|599.59|597.19|598.93|596.53|0
1649866640000|2022-04-13 16:17:20|598.7|596.3|598.04|595.64|598.7|596.3|598.04|595.64|0
1649866650000|2022-04-13 16:17:30|598.26|595.86|598.7|596.3|598.7|596.3|598.26|595.86|0
1649866660000|2022-04-13 16:17:40|598.93|596.53|598.7|596.3|598.93|596.53|598.7|596.3|0
1649866670000|2022-04-13 16:17:50|598.93|596.53|599.15|596.75|599.15|596.75|598.48|596.08|0
1649866680000|2022-04-13 16:18:00|599.37|596.97|598.26|595.86|599.37|596.97|598.26|595.86|0
1649866690000|2022-04-13 16:18:10|597.38|594.98|597.6|595.2|597.6|595.2|597.38|594.98|0
1649866700000|2022-04-13 16:18:20|598.04|595.64|597.93|595.53|598.04|595.64|597.6|595.2|0
1649866710000|2022-04-13 16:18:30|598.04|595.64|598.04|595.64|598.04|595.64|598.04|595.64|0
1649866720000|2022-04-13 16:18:40|597.82|595.42|597.38|594.98|597.82|595.42|597.38|594.98|0
1649866730000|2022-04-13 16:18:50|597.6|595.2|597.15|594.75|597.6|595.2|597.15|594.75|0
1649866740000|2022-04-13 16:19:00|596.93|594.53|596.05|593.65|596.93|594.53|596.05|593.65|0
1649866750000|2022-04-13 16:19:10|596.27|593.87|596.27|593.87|596.27|593.87|596.05|593.65|0
1649866760000|2022-04-13 16:19:20|596.05|593.65|595.83|593.43|596.05|593.65|595.6|593.2|0
1649866770000|2022-04-13 16:19:30|595.6|593.2|595.83|593.43|595.83|593.43|595.6|593.2|0
1649866780000|2022-04-13 16:19:40|595.94|593.54|596.49|594.09|596.49|594.09|595.94|593.54|0
1649866790000|2022-04-13 16:19:50|596.71|594.31|596.49|594.09|596.71|594.31|596.49|594.09|0
1649866800000|2022-04-13 16:20:00|597.05|594.65|597.37|594.97|597.37|594.97|597.05|594.65|0
1649866810000|2022-04-13 16:20:10|597.49|595.09|597.82|595.42|597.82|595.42|597.49|595.09|0
1649866820000|2022-04-13 16:20:20|598.04|595.64|598.04|595.64|598.26|595.86|598.04|595.64|0
1649866830000|2022-04-13 16:20:30|597.15|594.75|597.37|594.97|597.37|594.97|597.15|594.75|0
1649866840000|2022-04-13 16:20:40|597.15|594.75|596.49|594.09|597.15|594.75|596.49|594.09|0
1649866850000|2022-04-13 16:20:50|596.27|593.87|596.6|594.2|596.6|594.2|596.27|593.87|0
1649866860000|2022-04-13 16:21:00|596.93|594.53|597.37|594.97|597.37|594.97|596.93|594.53|0
1649866880000|2022-04-13 16:21:20|597.15|594.75|596.49|594.09|597.15|594.75|596.49|594.09|0
1649866890000|2022-04-13 16:21:30|596.27|593.87|596.49|594.09|596.49|594.09|596.27|593.87|0
1649866900000|2022-04-13 16:21:40|596.71|594.31|596.27|593.87|596.71|594.31|596.27|593.87|0
1649866910000|2022-04-13 16:21:50|596.49|594.09|596.27|593.87|596.49|594.09|596.27|593.87|0
1649866920000|2022-04-13 16:22:00|595.38|592.98|595.6|593.2|595.6|593.2|595.38|592.98|0
1649866930000|2022-04-13 16:22:10|595.38|592.98|595.38|592.98|595.38|592.98|595.16|592.76|0
1649866940000|2022-04-13 16:22:20|595.6|593.2|595.16|592.76|595.6|593.2|595.16|592.76|0
1649866950000|2022-04-13 16:22:30|594.94|592.54|594.94|592.54|594.94|592.54|594.83|592.43|0
1649866960000|2022-04-13 16:22:40|594.28|591.88|594.5|592.1|594.72|592.32|594.28|591.88|0
1649866980000|2022-04-13 16:23:00|594.28|591.88|594.5|592.1|594.5|592.1|594.06|591.66|0
1649866990000|2022-04-13 16:23:10|594.72|592.32|594.28|591.88|594.72|592.32|594.28|591.88|0
1649867000000|2022-04-13 16:23:20|594.39|591.99|594.83|592.43|595.16|592.76|594.39|591.99|0
1649867010000|2022-04-13 16:23:30|594.72|592.32|594.72|592.32|594.94|592.54|594.72|592.32|0
1649867020000|2022-04-13 16:23:40|594.94|592.54|594.94|592.54|595.16|592.76|594.94|592.54|0
1649867030000|2022-04-13 16:23:50|594.72|592.32|594.94|592.54|595.16|592.76|594.5|592.1|0
1649867040000|2022-04-13 16:24:00|595.16|592.76|595.16|592.76|595.28|592.88|595.16|592.76|0
1649867050000|2022-04-13 16:24:10|594.94|592.54|594.61|592.21|594.94|592.54|594.61|592.21|0
1649867060000|2022-04-13 16:24:20|594.5|592.1|594.83|592.43|594.94|592.54|594.5|592.1|0
1649867070000|2022-04-13 16:24:30|594.94|592.54|594.72|592.32|594.94|592.54|594.72|592.32|0
1649867080000|2022-04-13 16:24:40|594.5|592.1|594.5|592.1|594.72|592.32|594.5|592.1|0
1649867090000|2022-04-13 16:24:50|593.84|591.44|593.84|591.44|593.84|591.44|593.84|591.44|0
1649867100000|2022-04-13 16:25:00|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1649867110000|2022-04-13 16:25:10|593.39|590.99|592.73|590.33|593.39|590.99|592.29|589.89|0
1649867120000|2022-04-13 16:25:20|592.51|590.11|592.51|590.11|592.51|590.11|592.29|589.89|0
1649867130000|2022-04-13 16:25:30|592.73|590.33|592.29|589.89|592.73|590.33|592.29|589.89|0
1649867140000|2022-04-13 16:25:40|592.07|589.67|592.51|590.11|592.51|590.11|592.07|589.67|0
1649867150000|2022-04-13 16:25:50|592.85|590.45|592.95|590.55|592.95|590.55|592.85|590.45|0
1649867160000|2022-04-13 16:26:00|593.29|590.89|593.17|590.77|593.39|590.99|592.95|590.55|0
1649867170000|2022-04-13 16:26:10|593.39|590.99|593.61|591.21|593.61|591.21|593.39|590.99|0
1649867180000|2022-04-13 16:26:20|594.06|591.66|594.72|592.32|594.72|592.32|594.06|591.66|0
1649867190000|2022-04-13 16:26:30|594.5|592.1|594.5|592.1|594.5|592.1|594.5|592.1|0
1649867200000|2022-04-13 16:26:40|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1649867210000|2022-04-13 16:26:50|594.5|592.1|594.72|592.32|594.72|592.32|594.5|592.1|0
1649867220000|2022-04-13 16:27:00|594.5|592.1|595.16|592.76|595.16|592.76|594.5|592.1|0
1649867230000|2022-04-13 16:27:10|594.94|592.54|594.83|592.43|594.94|592.54|594.83|592.43|0
1649867240000|2022-04-13 16:27:20|594.94|592.54|595.38|592.98|595.82|593.42|594.94|592.54|0
1649867250000|2022-04-13 16:27:30|595.6|593.2|596.38|593.98|596.38|593.98|595.6|593.2|0
1649867260000|2022-04-13 16:27:40|596.05|593.65|596.27|593.87|596.27|593.87|596.05|593.65|0
1649867270000|2022-04-13 16:27:50|596.05|593.65|595.82|593.42|596.49|594.09|595.82|593.42|0
1649867280000|2022-04-13 16:28:00|595.16|592.76|595.16|592.76|595.6|593.2|595.16|592.76|0
1649867290000|2022-04-13 16:28:10|595.38|592.98|596.05|593.65|596.05|593.65|595.38|592.98|0
1649867300000|2022-04-13 16:28:20|595.82|593.42|596.05|593.65|596.05|593.65|595.82|593.42|0
1649867310000|2022-04-13 16:28:30|595.82|593.42|595.38|592.98|595.82|593.42|595.38|592.98|0
1649867320000|2022-04-13 16:28:40|595.5|593.1|595.38|592.98|595.6|593.2|595.38|592.98|0
1649867330000|2022-04-13 16:28:50|595.6|593.2|595.6|593.2|595.6|593.2|595.5|593.1|0
1649867340000|2022-04-13 16:29:00|595.38|592.98|595.6|593.2|595.6|593.2|595.38|592.98|0
1649867350000|2022-04-13 16:29:10|596.05|593.65|596.05|593.65|596.27|593.87|596.05|593.65|0
1649867360000|2022-04-13 16:29:20|595.82|593.42|595.94|593.54|595.94|593.54|595.82|593.42|0
1649867370000|2022-04-13 16:29:30|596.05|593.65|596.05|593.65|596.05|593.65|595.94|593.54|0
1649867380000|2022-04-13 16:29:40|596.27|593.87|596.27|593.87|596.49|594.09|596.27|593.87|0
1649867390000|2022-04-13 16:29:50|596.38|593.98|596.49|594.09|596.49|594.09|596.38|593.98|0
1649867400000|2022-04-13 16:30:00|596.16|593.76|596.05|593.65|596.27|593.87|596.05|593.65|0
1649867410000|2022-04-13 16:30:10|595.82|593.42|596.05|593.65|596.05|593.65|595.82|593.42|0
1649867420000|2022-04-13 16:30:20|595.82|593.42|596.05|593.65|596.05|593.65|595.82|593.42|0
1649867430000|2022-04-13 16:30:30|595.82|593.42|595.38|592.98|595.82|593.42|595.38|592.98|0
1649867440000|2022-04-13 16:30:40|595.82|593.42|596.05|593.65|596.05|593.65|595.82|593.42|0
1649867450000|2022-04-13 16:30:50|595.82|593.42|596.05|593.65|596.27|593.87|595.82|593.42|0
1649867460000|2022-04-13 16:31:00|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1649867470000|2022-04-13 16:31:10|596.05|593.65|595.6|593.2|596.05|593.65|595.6|593.2|0
1649867480000|2022-04-13 16:31:20|595.38|592.98|595.38|592.98|595.38|592.98|595.38|592.98|0
1649867490000|2022-04-13 16:31:30|595.16|592.76|594.94|592.54|595.16|592.76|594.94|592.54|0
1649867500000|2022-04-13 16:31:40|594.72|592.32|595.38|592.98|595.38|592.98|594.72|592.32|0
1649867510000|2022-04-13 16:31:50|595.16|592.76|594.94|592.54|595.16|592.76|594.94|592.54|0
1649867520000|2022-04-13 16:32:00|595.16|592.76|595.16|592.76|595.16|592.76|595.16|592.76|0
1649867530000|2022-04-13 16:32:10|595.38|592.98|595.38|592.98|595.82|593.42|595.38|592.98|0
1649867540000|2022-04-13 16:32:20|595.16|592.76|595.6|593.2|596.04|593.64|595.16|592.76|0
1649867550000|2022-04-13 16:32:30|595.72|593.32|595.82|593.42|595.82|593.42|595.6|593.2|0
1649867560000|2022-04-13 16:32:40|595.94|593.54|596.04|593.64|596.04|593.64|595.94|593.54|0
1649867570000|2022-04-13 16:32:50|595.82|593.42|595.16|592.76|595.82|593.42|595.16|592.76|0
1649867580000|2022-04-13 16:33:00|595.05|592.65|595.16|592.76|595.16|592.76|595.05|592.65|0
1649867590000|2022-04-13 16:33:10|594.94|592.54|594.94|592.54|595.38|592.98|594.83|592.43|0
1649867600000|2022-04-13 16:33:20|595.16|592.76|595.38|592.98|595.38|592.98|595.16|592.76|0
1649867610000|2022-04-13 16:33:30|595.16|592.76|594.94|592.54|595.16|592.76|594.94|592.54|0
1649867620000|2022-04-13 16:33:40|595.16|592.76|594.94|592.54|595.16|592.76|594.94|592.54|0
1649867630000|2022-04-13 16:33:50|594.72|592.32|594.94|592.54|594.94|592.54|594.72|592.32|0
1649867640000|2022-04-13 16:34:00|595.27|592.87|595.16|592.76|595.38|592.98|595.16|592.76|0
1649867650000|2022-04-13 16:34:10|595.05|592.65|594.72|592.32|595.05|592.65|594.72|592.32|0
1649867660000|2022-04-13 16:34:20|594.83|592.43|594.28|591.88|594.94|592.54|594.28|591.88|0
1649867670000|2022-04-13 16:34:30|593.39|590.99|593.17|590.77|593.39|590.99|592.95|590.55|0
1649867680000|2022-04-13 16:34:40|593.83|591.43|594.28|591.88|594.28|591.88|593.83|591.43|0
1649867690000|2022-04-13 16:34:50|594.05|591.65|593.83|591.43|594.28|591.88|593.83|591.43|0
1649867700000|2022-04-13 16:35:00|593.39|590.99|592.73|590.33|593.39|590.99|592.73|590.33|0
1649867710000|2022-04-13 16:35:10|592.51|590.11|592.51|590.11|592.51|590.11|592.29|589.89|0
1649867720000|2022-04-13 16:35:20|592.95|590.55|592.73|590.33|592.95|590.55|592.73|590.33|0
1649867730000|2022-04-13 16:35:30|592.29|589.89|592.29|589.89|592.51|590.11|592.29|589.89|0
1649867740000|2022-04-13 16:35:40|592.51|590.11|592.07|589.67|592.51|590.11|592.07|589.67|0
1649867750000|2022-04-13 16:35:50|591.85|589.45|592.29|589.89|592.29|589.89|591.85|589.45|0
1649867760000|2022-04-13 16:36:00|592.07|589.67|591.85|589.45|592.07|589.67|591.63|589.23|0
1649867770000|2022-04-13 16:36:10|592.07|589.67|592.29|589.89|592.51|590.11|592.07|589.67|0
1649867780000|2022-04-13 16:36:20|592.51|590.11|591.74|589.34|592.51|590.11|591.74|589.34|0
1649867790000|2022-04-13 16:36:30|591.85|589.45|592.29|589.89|592.29|589.89|591.85|589.45|0
1649867800000|2022-04-13 16:36:40|592.07|589.67|592.51|590.11|592.51|590.11|592.07|589.67|0
1649867810000|2022-04-13 16:36:50|592.29|589.89|592.95|590.55|592.95|590.55|592.29|589.89|0
1649867820000|2022-04-13 16:37:00|592.73|590.33|592.51|590.11|592.73|590.33|592.18|589.78|0
1649867830000|2022-04-13 16:37:10|592.29|589.89|592.51|590.11|592.51|590.11|592.29|589.89|0
1649867840000|2022-04-13 16:37:20|592.29|589.89|592.29|589.89|592.51|590.11|592.29|589.89|0
1649867850000|2022-04-13 16:37:30|592.51|590.11|592.29|589.89|592.51|590.11|592.29|589.89|0
1649867860000|2022-04-13 16:37:40|592.4|590|592.95|590.55|592.95|590.55|592.4|590|0
1649867870000|2022-04-13 16:37:50|592.51|590.11|592.51|590.11|592.73|590.33|592.51|590.11|0
1649867880000|2022-04-13 16:38:00|592.29|589.89|592.51|590.11|592.51|590.11|592.29|589.89|0
1649867890000|2022-04-13 16:38:10|592.29|589.89|592.51|590.11|592.51|590.11|592.29|589.89|0
1649867900000|2022-04-13 16:38:20|592.73|590.33|592.95|590.55|592.95|590.55|592.51|590.11|0
1649867910000|2022-04-13 16:38:30|592.73|590.33|592.29|589.89|592.73|590.33|592.29|589.89|0
1649867920000|2022-04-13 16:38:40|592.51|590.11|592.51|590.11|592.51|590.11|592.29|589.89|0
1649867930000|2022-04-13 16:38:50|592.73|590.33|592.73|590.33|592.73|590.33|592.51|590.11|0
1649867940000|2022-04-13 16:39:00|592.95|590.55|592.4|590|593.17|590.77|592.4|590|0
1649867950000|2022-04-13 16:39:10|592.73|590.33|592.73|590.33|592.73|590.33|592.51|590.11|0
1649867960000|2022-04-13 16:39:20|592.51|590.11|592.51|590.11|592.51|590.11|592.29|589.89|0
1649867980000|2022-04-13 16:39:40|592.73|590.33|592.51|590.11|592.73|590.33|592.51|590.11|0
1649867990000|2022-04-13 16:39:50|592.29|589.89|592.73|590.33|592.73|590.33|592.29|589.89|0
1649868000000|2022-04-13 16:40:00|592.51|590.11|592.07|589.67|592.51|590.11|592.07|589.67|0
1649868010000|2022-04-13 16:40:10|592.29|589.89|592.51|590.11|592.51|590.11|592.29|589.89|0
1649868020000|2022-04-13 16:40:20|592.4|590|592.62|590.22|592.62|590.22|592.4|590|0
1649868030000|2022-04-13 16:40:30|592.73|590.33|591.96|589.56|592.73|590.33|591.96|589.56|0
1649868040000|2022-04-13 16:40:40|591.85|589.45|590.74|588.34|591.85|589.45|590.52|588.12|0
1649868050000|2022-04-13 16:40:50|590.96|588.56|590.52|588.12|591.85|589.45|590.52|588.12|0
1649868060000|2022-04-13 16:41:00|590.96|588.56|590.52|588.12|590.96|588.56|590.52|588.12|0
1649868070000|2022-04-13 16:41:10|590.74|588.34|590.96|588.56|591.18|588.78|590.74|588.34|0
1649868080000|2022-04-13 16:41:20|591.08|588.68|590.96|588.56|591.18|588.78|590.74|588.34|0
1649868090000|2022-04-13 16:41:30|590.74|588.34|590.74|588.34|590.96|588.56|590.74|588.34|0
1649868100000|2022-04-13 16:41:40|590.96|588.56|590.74|588.34|590.96|588.56|590.74|588.34|0
1649868110000|2022-04-13 16:41:50|590.96|588.56|590.74|588.34|590.96|588.56|590.74|588.34|0
1649868120000|2022-04-13 16:42:00|590.96|588.56|591.18|588.78|591.4|589|590.96|588.56|0
1649868130000|2022-04-13 16:42:10|591.4|589|591.4|589|591.4|589|591.3|588.9|0
1649868140000|2022-04-13 16:42:20|591.18|588.78|590.96|588.56|591.18|588.78|590.96|588.56|0
1649868150000|2022-04-13 16:42:30|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1649868160000|2022-04-13 16:42:40|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1649868170000|2022-04-13 16:42:50|591.18|588.78|590.96|588.56|591.18|588.78|590.96|588.56|0
1649868180000|2022-04-13 16:43:00|590.74|588.34|590.86|588.46|590.86|588.46|590.74|588.34|0
1649868190000|2022-04-13 16:43:10|590.74|588.34|590.08|587.68|590.74|588.34|590.08|587.68|0
1649868200000|2022-04-13 16:43:20|589.97|587.57|589.75|587.35|589.97|587.57|589.75|587.35|0
1649868210000|2022-04-13 16:43:30|589.42|587.02|589.64|587.24|589.64|587.24|589.42|587.02|0
1649868220000|2022-04-13 16:43:40|589.75|587.35|589.64|587.24|589.75|587.35|589.64|587.24|0
1649868230000|2022-04-13 16:43:50|589.42|587.02|589.53|587.13|589.64|587.24|589.42|587.02|0
1649868240000|2022-04-13 16:44:00|589.42|587.02|588.98|586.58|589.42|587.02|588.98|586.58|0
1649868250000|2022-04-13 16:44:10|588.54|586.14|588.32|585.92|588.54|586.14|588.32|585.92|0
1649868260000|2022-04-13 16:44:20|588.54|586.14|588.1|585.7|588.54|586.14|588.1|585.7|0
1649868270000|2022-04-13 16:44:30|588.32|585.92|588.43|586.03|588.54|586.14|588.32|585.92|0
1649868280000|2022-04-13 16:44:40|588.54|586.14|588.1|585.7|588.54|586.14|588.1|585.7|0
1649868290000|2022-04-13 16:44:50|587.88|585.48|588.32|585.92|588.32|585.92|587.88|585.48|0
1649868300000|2022-04-13 16:45:00|588.1|585.7|588.1|585.7|588.1|585.7|587.88|585.48|0
1649868310000|2022-04-13 16:45:10|587.88|585.48|588.1|585.7|588.1|585.7|587.88|585.48|0
1649868320000|2022-04-13 16:45:20|588.32|585.92|588.1|585.7|588.32|585.92|588.1|585.7|0
1649868330000|2022-04-13 16:45:30|587.88|585.48|587.66|585.26|587.88|585.48|587.66|585.26|0
1649868340000|2022-04-13 16:45:40|587.88|585.48|587.88|585.48|588.1|585.7|587.66|585.26|0
1649868350000|2022-04-13 16:45:50|587.77|585.37|588.1|585.7|588.1|585.7|587.66|585.26|0
1649868360000|2022-04-13 16:46:00|588.76|586.36|588.54|586.14|588.76|586.36|588.54|586.14|0
1649868370000|2022-04-13 16:46:10|588.32|585.92|587.88|585.48|588.54|586.14|587.88|585.48|0
1649868380000|2022-04-13 16:46:20|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1649868390000|2022-04-13 16:46:30|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1649868400000|2022-04-13 16:46:40|588.32|585.92|588.32|585.92|588.76|586.36|588.32|585.92|0
1649868410000|2022-04-13 16:46:50|588.1|585.7|588.1|585.7|588.1|585.7|587.88|585.48|0
1649868420000|2022-04-13 16:47:00|587.88|585.48|588.32|585.92|588.32|585.92|587.88|585.48|0
1649868430000|2022-04-13 16:47:10|588.43|586.03|588.32|585.92|588.54|586.14|588.32|585.92|0
1649868440000|2022-04-13 16:47:20|588.21|585.81|588.32|585.92|588.32|585.92|588.21|585.81|0
1649868450000|2022-04-13 16:47:30|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1649868460000|2022-04-13 16:47:40|588.76|586.36|588.32|585.92|588.76|586.36|588.32|585.92|0
1649868470000|2022-04-13 16:47:50|588.1|585.7|587.99|585.59|588.32|585.92|587.99|585.59|0
1649868480000|2022-04-13 16:48:00|588.1|585.7|587.88|585.48|588.1|585.7|587.66|585.26|0
1649868490000|2022-04-13 16:48:10|587.66|585.26|588.1|585.7|588.1|585.7|587.66|585.26|0
1649868500000|2022-04-13 16:48:20|587.88|585.48|587.88|585.48|587.88|585.48|587.88|585.48|0
1649868510000|2022-04-13 16:48:30|587.77|585.37|587.66|585.26|587.88|585.48|587.66|585.26|0
1649868520000|2022-04-13 16:48:40|587.88|585.48|588.1|585.7|588.1|585.7|587.88|585.48|0
1649868530000|2022-04-13 16:48:50|588.21|585.81|588.32|585.92|588.32|585.92|588.21|585.81|0
1649868540000|2022-04-13 16:49:00|588.21|585.81|588.1|585.7|588.21|585.81|587.88|585.48|0
1649868550000|2022-04-13 16:49:10|588.32|585.92|588.76|586.36|588.76|586.36|588.32|585.92|0
1649868560000|2022-04-13 16:49:20|588.98|586.58|589.2|586.8|589.2|586.8|588.87|586.47|0
1649868570000|2022-04-13 16:49:30|589.42|587.02|589.42|587.02|589.42|587.02|589.2|586.8|0
1649868580000|2022-04-13 16:49:40|589.2|586.8|588.98|586.58|589.2|586.8|588.98|586.58|0
1649868590000|2022-04-13 16:49:50|589.31|586.91|588.98|586.58|589.31|586.91|588.98|586.58|0
1649868600000|2022-04-13 16:50:00|589.2|586.8|588.54|586.14|589.2|586.8|588.54|586.14|0
1649868610000|2022-04-13 16:50:10|588.76|586.36|588.54|586.14|588.76|586.36|588.54|586.14|0
1649868620000|2022-04-13 16:50:20|588.32|585.92|588.43|586.03|588.54|586.14|588.32|585.92|0
1649868630000|2022-04-13 16:50:30|588.76|586.36|589.2|586.8|589.2|586.8|588.76|586.36|0
1649868640000|2022-04-13 16:50:40|589.42|587.02|589.2|586.8|589.53|587.13|589.2|586.8|0
1649868650000|2022-04-13 16:50:50|589.42|587.02|589.2|586.8|589.64|587.24|589.2|586.8|0
1649868660000|2022-04-13 16:51:00|588.87|586.47|588.98|586.58|588.98|586.58|588.76|586.36|0
1649868670000|2022-04-13 16:51:10|588.76|586.36|588.54|586.14|588.76|586.36|588.54|586.14|0
1649868680000|2022-04-13 16:51:20|588.76|586.36|588.87|586.47|588.98|586.58|588.76|586.36|0
1649868690000|2022-04-13 16:51:30|588.98|586.58|588.76|586.36|588.98|586.58|588.76|586.36|0
1649868700000|2022-04-13 16:51:40|588.98|586.58|588.98|586.58|588.98|586.58|588.98|586.58|0
1649868710000|2022-04-13 16:51:50|589.2|586.8|589.42|587.02|589.42|587.02|589.2|586.8|0
1649868720000|2022-04-13 16:52:00|589.2|586.8|589.31|586.91|589.42|587.02|589.2|586.8|0
1649868730000|2022-04-13 16:52:10|589.2|586.8|589.86|587.46|589.86|587.46|589.2|586.8|0
1649868740000|2022-04-13 16:52:20|589.64|587.24|589.86|587.46|589.86|587.46|589.64|587.24|0
1649868750000|2022-04-13 16:52:30|590.08|587.68|590.08|587.68|590.08|587.68|590.08|587.68|0
1649868760000|2022-04-13 16:52:40|590.3|587.9|590.3|587.9|590.3|587.9|590.3|587.9|0
1649868770000|2022-04-13 16:52:50|590.08|587.68|590.08|587.68|590.08|587.68|590.08|587.68|0
1649868780000|2022-04-13 16:53:00|589.86|587.46|590.08|587.68|590.08|587.68|589.86|587.46|0
1649868790000|2022-04-13 16:53:10|590.19|587.79|590.3|587.9|590.3|587.9|590.19|587.79|0
1649868800000|2022-04-13 16:53:20|590.52|588.12|590.52|588.12|590.52|588.12|590.3|587.9|0
1649868810000|2022-04-13 16:53:30|590.74|588.34|590.96|588.56|590.96|588.56|590.74|588.34|0
1649868820000|2022-04-13 16:53:40|590.74|588.34|590.74|588.34|590.74|588.34|590.3|587.9|0
1649868830000|2022-04-13 16:53:50|590.3|587.9|590.3|587.9|590.41|588.01|590.3|587.9|0
1649868840000|2022-04-13 16:54:00|590.08|587.68|589.64|587.24|590.08|587.68|589.31|586.91|0
1649868850000|2022-04-13 16:54:10|589.86|587.46|590.08|587.68|590.08|587.68|589.64|587.24|0
1649868860000|2022-04-13 16:54:20|590.3|587.9|590.08|587.68|590.3|587.9|590.08|587.68|0
1649868870000|2022-04-13 16:54:30|589.86|587.46|588.85|586.45|589.99|587.59|588.85|586.45|0
1649868880000|2022-04-13 16:54:40|589.07|586.67|590.31|587.91|590.31|587.91|589.07|586.67|0
1649868890000|2022-04-13 16:54:50|590.71|588.31|590.61|588.21|590.93|588.53|590.61|588.21|0
1649868900000|2022-04-13 16:55:00|590.49|588.09|589.83|587.43|590.49|588.09|589.83|587.43|0
1649868910000|2022-04-13 16:55:10|590.05|587.65|590.05|587.65|590.05|587.65|590.05|587.65|0
1649868920000|2022-04-13 16:55:20|589.94|587.54|590.27|587.87|590.27|587.87|589.94|587.54|0
1649868930000|2022-04-13 16:55:30|589.83|587.43|589.94|587.54|590.05|587.65|589.83|587.43|0
1649868940000|2022-04-13 16:55:40|590.05|587.65|590.49|588.09|590.49|588.09|590.05|587.65|0
1649868950000|2022-04-13 16:55:50|590.16|587.76|590.71|588.31|590.71|588.31|590.16|587.76|0
1649868960000|2022-04-13 16:56:00|591.81|589.41|591.59|589.19|591.81|589.41|591.59|589.19|0
1649868970000|2022-04-13 16:56:10|591.37|588.97|591.71|589.31|591.71|589.31|591.37|588.97|0
1649868980000|2022-04-13 16:56:20|591.59|589.19|591.81|589.41|592.03|589.63|591.59|589.19|0
1649869000000|2022-04-13 16:56:40|591.59|589.19|591.37|588.97|591.59|589.19|591.37|588.97|0
1649869010000|2022-04-13 16:56:50|591.59|589.19|591.59|589.19|591.59|589.19|591.37|588.97|0
1649869020000|2022-04-13 16:57:00|591.81|589.41|592.47|590.07|592.47|590.07|591.59|589.19|0
1649869030000|2022-04-13 16:57:10|592.69|590.29|592.47|590.07|592.69|590.29|592.47|590.07|0
1649869040000|2022-04-13 16:57:20|592.69|590.29|592.69|590.29|592.69|590.29|592.47|590.07|0
1649869050000|2022-04-13 16:57:30|592.47|590.07|592.69|590.29|592.91|590.51|592.47|590.07|0
1649869060000|2022-04-13 16:57:40|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1649869070000|2022-04-13 16:57:50|592.69|590.29|592.25|589.85|592.69|590.29|592.03|589.63|0
1649869080000|2022-04-13 16:58:00|592.47|590.07|591.81|589.41|592.47|590.07|591.81|589.41|0
1649869090000|2022-04-13 16:58:10|591.71|589.31|591.59|589.19|591.81|589.41|591.59|589.19|0
1649869100000|2022-04-13 16:58:20|591.81|589.41|592.03|589.63|592.03|589.63|591.81|589.41|0
1649869110000|2022-04-13 16:58:30|592.47|590.07|592.69|590.29|592.81|590.41|592.47|590.07|0
1649869120000|2022-04-13 16:58:40|592.91|590.51|593.13|590.73|593.13|590.73|592.91|590.51|0
1649869130000|2022-04-13 16:58:50|593.03|590.63|593.35|590.95|593.35|590.95|592.91|590.51|0
1649869140000|2022-04-13 16:59:00|593.57|591.17|592.69|590.29|593.57|591.17|592.69|590.29|0
1649869150000|2022-04-13 16:59:10|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1649869160000|2022-04-13 16:59:20|592.25|589.85|593.13|590.73|593.13|590.73|592.25|589.85|0
1649869170000|2022-04-13 16:59:30|593.35|590.95|593.35|590.95|593.35|590.95|593.35|590.95|0
1649869180000|2022-04-13 16:59:40|592.69|590.29|592.69|590.29|592.69|590.29|592.69|590.29|0
1649869190000|2022-04-13 16:59:50|593.13|590.73|593.13|590.73|593.13|590.73|592.69|590.29|0
1649869200000|2022-04-13 17:00:00|592.69|590.29|593.13|590.73|593.13|590.73|592.69|590.29|0
1649869210000|2022-04-13 17:00:10|592.91|590.51|592.69|590.29|592.91|590.51|592.69|590.29|0
1649869230000|2022-04-13 17:00:30|592.91|590.51|592.47|590.07|592.91|590.51|592.47|590.07|0
1649869240000|2022-04-13 17:00:40|592.25|589.85|592.03|589.63|592.25|589.85|592.03|589.63|0
1649869250000|2022-04-13 17:00:50|592.15|589.75|592.25|589.85|592.47|590.07|592.15|589.75|0
1649869260000|2022-04-13 17:01:00|592.03|589.63|592.03|589.63|592.25|589.85|592.03|589.63|0
1649869270000|2022-04-13 17:01:10|591.81|589.41|591.81|589.41|591.81|589.41|591.81|589.41|0
1649869280000|2022-04-13 17:01:20|591.59|589.19|591.81|589.41|591.81|589.41|591.59|589.19|0
1649869290000|2022-04-13 17:01:30|592.25|589.85|592.03|589.63|592.47|590.07|592.03|589.63|0
1649869300000|2022-04-13 17:01:40|591.81|589.41|591.37|588.97|591.81|589.41|591.37|588.97|0
1649869310000|2022-04-13 17:01:50|591.15|588.75|591.37|588.97|591.48|589.08|591.15|588.75|0
1649869320000|2022-04-13 17:02:00|592.25|589.85|593.57|591.17|593.57|591.17|592.25|589.85|0
1649869330000|2022-04-13 17:02:10|593.03|590.63|592.69|590.29|593.13|590.73|592.69|590.29|0
1649869340000|2022-04-13 17:02:20|592.47|590.07|592.15|589.75|592.47|590.07|592.03|589.63|0
1649869350000|2022-04-13 17:02:30|592.25|589.85|591.15|588.75|592.25|589.85|591.15|588.75|0
1649869360000|2022-04-13 17:02:40|591.37|588.97|591.15|588.75|591.37|588.97|591.15|588.75|0
1649869370000|2022-04-13 17:02:50|590.93|588.53|590.49|588.09|590.93|588.53|590.49|588.09|0
1649869380000|2022-04-13 17:03:00|590.93|588.53|590.49|588.09|590.93|588.53|590.49|588.09|0
1649869390000|2022-04-13 17:03:10|590.71|588.31|589.83|587.43|590.71|588.31|589.83|587.43|0
1649869400000|2022-04-13 17:03:20|590.05|587.65|589.72|587.32|590.05|587.65|589.72|587.32|0
1649869410000|2022-04-13 17:03:30|589.83|587.43|590.05|587.65|590.05|587.65|589.83|587.43|0
1649869420000|2022-04-13 17:03:40|589.83|587.43|590.27|587.87|590.27|587.87|589.83|587.43|0
1649869430000|2022-04-13 17:03:50|590.49|588.09|590.27|587.87|590.71|588.31|590.27|587.87|0
1649869440000|2022-04-13 17:04:00|589.61|587.21|589.83|587.43|589.83|587.43|589.61|587.21|0
1649869450000|2022-04-13 17:04:10|589.72|587.32|589.83|587.43|590.05|587.65|589.72|587.32|0
1649869460000|2022-04-13 17:04:20|590.05|587.65|590.71|588.31|590.71|588.31|590.05|587.65|0
1649869470000|2022-04-13 17:04:30|590.93|588.53|590.82|588.42|591.15|588.75|590.82|588.42|0
1649869480000|2022-04-13 17:04:40|590.49|588.09|590.27|587.87|590.49|588.09|590.27|587.87|0
1649869490000|2022-04-13 17:04:50|590.49|588.09|590.93|588.53|590.93|588.53|590.49|588.09|0
1649869500000|2022-04-13 17:05:00|591.37|588.97|591.15|588.75|591.37|588.97|590.93|588.53|0
1649869510000|2022-04-13 17:05:10|591.37|588.97|590.6|588.2|591.37|588.97|590.6|588.2|0
1649869520000|2022-04-13 17:05:20|590.71|588.31|590.93|588.53|590.93|588.53|590.71|588.31|0
1649869530000|2022-04-13 17:05:30|590.82|588.42|591.26|588.86|591.37|588.97|590.82|588.42|0
1649869540000|2022-04-13 17:05:40|591.37|588.97|590.71|588.31|591.37|588.97|590.71|588.31|0
1649869550000|2022-04-13 17:05:50|590.49|588.09|590.27|587.87|590.49|588.09|590.27|587.87|0
1649869560000|2022-04-13 17:06:00|590.05|587.65|589.61|587.21|590.05|587.65|589.61|587.21|0
1649869570000|2022-04-13 17:06:10|589.83|587.43|590.27|587.87|590.49|588.09|589.83|587.43|0
1649869580000|2022-04-13 17:06:20|590.05|587.65|590.05|587.65|590.27|587.87|590.05|587.65|0
1649869590000|2022-04-13 17:06:30|589.61|587.21|589.83|587.43|589.83|587.43|589.61|587.21|0
1649869600000|2022-04-13 17:06:40|589.61|587.21|590.49|588.09|590.49|588.09|589.61|587.21|0
1649869610000|2022-04-13 17:06:50|591.15|588.75|591.26|588.86|591.26|588.86|591.15|588.75|0
1649869620000|2022-04-13 17:07:00|591.15|588.75|591.37|588.97|591.37|588.97|591.15|588.75|0
1649869630000|2022-04-13 17:07:10|591.15|588.75|590.49|588.09|591.15|588.75|590.49|588.09|0
1649869640000|2022-04-13 17:07:20|590.6|588.2|590.27|587.87|590.6|588.2|590.27|587.87|0
1649869650000|2022-04-13 17:07:30|590.6|588.2|590.49|588.09|590.6|588.2|590.49|588.09|0
1649869660000|2022-04-13 17:07:40|590.27|587.87|590.71|588.31|590.71|588.31|590.27|587.87|0
1649869670000|2022-04-13 17:07:50|590.6|588.2|590.82|588.42|590.93|588.53|590.6|588.2|0
1649869680000|2022-04-13 17:08:00|590.93|588.53|591.04|588.64|591.15|588.75|590.93|588.53|0
1649869690000|2022-04-13 17:08:10|590.71|588.31|590.93|588.53|590.93|588.53|590.49|588.09|0
1649869700000|2022-04-13 17:08:20|590.71|588.31|590.49|588.09|590.71|588.31|590.49|588.09|0
1649869710000|2022-04-13 17:08:30|590.27|587.87|590.38|587.98|590.38|587.98|590.27|587.87|0
1649869720000|2022-04-13 17:08:40|590.05|587.65|590.05|587.65|590.05|587.65|590.05|587.65|0
1649869730000|2022-04-13 17:08:50|590.27|587.87|590.27|587.87|590.49|588.09|590.27|587.87|0
1649869740000|2022-04-13 17:09:00|590.49|588.09|590.49|588.09|590.71|588.31|590.38|587.98|0
1649869750000|2022-04-13 17:09:10|590.38|587.98|590.05|587.65|590.38|587.98|590.05|587.65|0
1649869760000|2022-04-13 17:09:20|590.27|587.87|589.83|587.43|590.27|587.87|589.83|587.43|0
1649869770000|2022-04-13 17:09:30|589.61|587.21|589.17|586.77|589.72|587.32|589.17|586.77|0
1649869780000|2022-04-13 17:09:40|588.95|586.55|589.39|586.99|589.39|586.99|588.95|586.55|0
1649869790000|2022-04-13 17:09:50|589.28|586.88|589.83|587.43|589.83|587.43|589.28|586.88|0
1649869800000|2022-04-13 17:10:00|590.05|587.65|590.05|587.65|590.05|587.65|589.83|587.43|0
1649869810000|2022-04-13 17:10:10|590.27|587.87|589.83|587.43|590.27|587.87|589.83|587.43|0
1649869820000|2022-04-13 17:10:20|590.05|587.65|590.05|587.65|590.05|587.65|590.05|587.65|0
1649869830000|2022-04-13 17:10:30|590.27|587.87|590.16|587.76|590.27|587.87|590.16|587.76|0
1649869840000|2022-04-13 17:10:40|590.27|587.87|590.27|587.87|590.27|587.87|590.05|587.65|0
1649869850000|2022-04-13 17:10:50|590.05|587.65|589.39|586.99|590.05|587.65|589.39|586.99|0
1649869860000|2022-04-13 17:11:00|589.17|586.77|588.95|586.55|589.17|586.77|588.95|586.55|0
1649869870000|2022-04-13 17:11:10|589.17|586.77|588.07|585.67|589.17|586.77|588.07|585.67|0
1649869880000|2022-04-13 17:11:20|587.85|585.45|587.85|585.45|587.85|585.45|587.63|585.23|0
1649869890000|2022-04-13 17:11:30|587.63|585.23|587.63|585.23|587.63|585.23|586.75|584.35|0
1649869900000|2022-04-13 17:11:40|587.41|585.01|588.07|585.67|588.29|585.89|587.41|585.01|0
1649869910000|2022-04-13 17:11:50|587.85|585.45|588.07|585.67|588.07|585.67|587.85|585.45|0
1649869920000|2022-04-13 17:12:00|587.85|585.45|588.07|585.67|588.07|585.67|587.63|585.23|0
1649869930000|2022-04-13 17:12:10|587.63|585.23|587.85|585.45|587.85|585.45|587.63|585.23|0
1649869940000|2022-04-13 17:12:20|587.74|585.34|587.41|585.01|587.74|585.34|587.41|585.01|0
1649869950000|2022-04-13 17:12:30|587.19|584.79|586.97|584.57|587.19|584.79|586.97|584.57|0
1649869960000|2022-04-13 17:12:40|586.75|584.35|586.97|584.57|586.97|584.57|586.75|584.35|0
1649869970000|2022-04-13 17:12:50|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1649869980000|2022-04-13 17:13:00|586.97|584.57|587.41|585.01|587.41|585.01|586.97|584.57|0
1649869990000|2022-04-13 17:13:10|587.63|585.23|587.85|585.45|587.85|585.45|587.63|585.23|0
1649870000000|2022-04-13 17:13:20|587.63|585.23|587.63|585.23|587.63|585.23|587.41|585.01|0
1649870010000|2022-04-13 17:13:30|587.19|584.79|587.41|585.01|587.63|585.23|587.19|584.79|0
1649870020000|2022-04-13 17:13:40|587.63|585.23|587.63|585.23|587.85|585.45|587.63|585.23|0
1649870030000|2022-04-13 17:13:50|587.85|585.45|587.85|585.45|587.85|585.45|587.85|585.45|0
1649870040000|2022-04-13 17:14:00|588.07|585.67|588.51|586.11|588.51|586.11|588.07|585.67|0
1649870050000|2022-04-13 17:14:10|588.29|585.89|588.73|586.33|588.73|586.33|588.29|585.89|0
1649870060000|2022-04-13 17:14:20|588.95|586.55|589.17|586.77|589.17|586.77|588.95|586.55|0
1649870070000|2022-04-13 17:14:30|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1649870080000|2022-04-13 17:14:40|589.17|586.77|588.95|586.55|589.17|586.77|588.73|586.33|0
1649870090000|2022-04-13 17:14:50|589.17|586.77|589.17|586.77|589.39|586.99|589.17|586.77|0
1649870100000|2022-04-13 17:15:00|589.39|586.99|589.61|587.21|589.61|587.21|589.39|586.99|0
1649870110000|2022-04-13 17:15:10|589.39|586.99|589.17|586.77|589.39|586.99|589.17|586.77|0
1649870120000|2022-04-13 17:15:20|588.73|586.33|589.17|586.77|589.17|586.77|588.73|586.33|0
1649870130000|2022-04-13 17:15:30|589.39|586.99|588.73|586.33|589.39|586.99|588.73|586.33|0
1649870140000|2022-04-13 17:15:40|588.95|586.55|589.17|586.77|589.17|586.77|588.95|586.55|0
1649870150000|2022-04-13 17:15:50|588.95|586.55|588.29|585.89|588.95|586.55|588.29|585.89|0
1649870160000|2022-04-13 17:16:00|588.51|586.11|588.51|586.11|588.51|586.11|588.29|585.89|0
1649870170000|2022-04-13 17:16:10|588.62|586.22|588.51|586.11|588.73|586.33|588.51|586.11|0
1649870180000|2022-04-13 17:16:20|588.73|586.33|588.62|586.22|588.73|586.33|588.62|586.22|0
1649870190000|2022-04-13 17:16:30|588.73|586.33|588.29|585.89|588.73|586.33|588.29|585.89|0
1649870200000|2022-04-13 17:16:40|588.51|586.11|588.29|585.89|588.51|586.11|588.29|585.89|0
1649870210000|2022-04-13 17:16:50|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1649870220000|2022-04-13 17:17:00|588.4|586|588.51|586.11|588.51|586.11|588.07|585.67|0
1649870240000|2022-04-13 17:17:20|588.18|585.78|588.51|586.11|588.73|586.33|588.18|585.78|0
1649870250000|2022-04-13 17:17:30|588.29|585.89|588.73|586.33|588.73|586.33|588.29|585.89|0
1649870260000|2022-04-13 17:17:40|588.51|586.11|588.95|586.55|588.95|586.55|588.51|586.11|0
1649870270000|2022-04-13 17:17:50|589.39|586.99|588.95|586.55|589.39|586.99|588.95|586.55|0
1649870280000|2022-04-13 17:18:00|588.73|586.33|588.73|586.33|588.95|586.55|588.73|586.33|0
1649870290000|2022-04-13 17:18:10|588.95|586.55|588.95|586.55|589.17|586.77|588.95|586.55|0
1649870300000|2022-04-13 17:18:20|589.06|586.66|588.95|586.55|589.17|586.77|588.95|586.55|0
1649870310000|2022-04-13 17:18:30|589.06|586.66|588.73|586.33|589.06|586.66|588.73|586.33|0
1649870320000|2022-04-13 17:18:40|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1649870330000|2022-04-13 17:18:50|588.07|585.67|588.07|585.67|588.07|585.67|588.07|585.67|0
1649870340000|2022-04-13 17:19:00|588.29|585.89|588.07|585.67|588.29|585.89|588.07|585.67|0
1649870350000|2022-04-13 17:19:10|588.29|585.89|588.07|585.67|588.29|585.89|588.07|585.67|0
1649870360000|2022-04-13 17:19:20|588.29|585.89|588.29|585.89|588.51|586.11|588.29|585.89|0
1649870370000|2022-04-13 17:19:30|588.51|586.11|588.95|586.55|588.95|586.55|588.51|586.11|0
1649870380000|2022-04-13 17:19:40|589.06|586.66|589.17|586.77|589.39|586.99|589.06|586.66|0
1649870390000|2022-04-13 17:19:50|589.39|586.99|589.17|586.77|589.39|586.99|589.17|586.77|0
1649870400000|2022-04-13 17:20:00|588.73|586.33|588.51|586.11|588.73|586.33|588.51|586.11|0
1649870410000|2022-04-13 17:20:10|588.29|585.89|588.29|585.89|588.51|586.11|588.29|585.89|0
1649870420000|2022-04-13 17:20:20|588.73|586.33|588.29|585.89|588.73|586.33|588.29|585.89|0
1649870430000|2022-04-13 17:20:30|588.07|585.67|588.29|585.89|588.29|585.89|588.07|585.67|0
1649870440000|2022-04-13 17:20:40|588.07|585.67|588.51|586.11|588.51|586.11|588.07|585.67|0
1649870450000|2022-04-13 17:20:50|588.29|585.89|588.51|586.11|588.62|586.22|588.29|585.89|0
1649870460000|2022-04-13 17:21:00|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1649870470000|2022-04-13 17:21:10|588.51|586.11|588.73|586.33|588.73|586.33|588.51|586.11|0
1649870480000|2022-04-13 17:21:20|588.51|586.11|588.07|585.67|588.51|586.11|588.07|585.67|0
1649870490000|2022-04-13 17:21:30|587.85|585.45|587.85|585.45|587.85|585.45|587.85|585.45|0
1649870500000|2022-04-13 17:21:40|588.07|585.67|588.07|585.67|588.07|585.67|588.07|585.67|0
1649870510000|2022-04-13 17:21:50|587.96|585.56|587.63|585.23|587.96|585.56|587.63|585.23|0
1649870520000|2022-04-13 17:22:00|587.96|585.56|588.07|585.67|588.07|585.67|587.85|585.45|0
1649870530000|2022-04-13 17:22:10|588.29|585.89|588.18|585.78|588.29|585.89|588.18|585.78|0
1649870540000|2022-04-13 17:22:20|588.07|585.67|588.29|585.89|588.29|585.89|588.07|585.67|0
1649870550000|2022-04-13 17:22:30|588.07|585.67|588.51|586.11|588.51|586.11|588.07|585.67|0
1649870560000|2022-04-13 17:22:40|588.07|585.67|588.07|585.67|588.29|585.89|588.07|585.67|0
1649870570000|2022-04-13 17:22:50|588.29|585.89|588.29|585.89|588.4|586|588.29|585.89|0
1649870580000|2022-04-13 17:23:00|588.07|585.67|587.63|585.23|588.07|585.67|587.63|585.23|0
1649870590000|2022-04-13 17:23:10|587.74|585.34|587.85|585.45|587.85|585.45|587.74|585.34|0
1649870600000|2022-04-13 17:23:20|587.63|585.23|587.74|585.34|587.85|585.45|587.63|585.23|0
1649870610000|2022-04-13 17:23:30|587.85|585.45|588.07|585.67|588.29|585.89|587.85|585.45|0
1649870620000|2022-04-13 17:23:40|587.85|585.45|587.63|585.23|587.85|585.45|587.63|585.23|0
1649870630000|2022-04-13 17:23:50|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1649870640000|2022-04-13 17:24:00|586.97|584.57|586.42|584.02|586.97|584.57|586.31|583.91|0
1649870650000|2022-04-13 17:24:10|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1649870660000|2022-04-13 17:24:20|586.31|583.91|586.53|584.13|586.53|584.13|586.31|583.91|0
1649870670000|2022-04-13 17:24:30|586.75|584.35|587.63|585.23|587.63|585.23|586.75|584.35|0
1649870680000|2022-04-13 17:24:40|587.85|585.45|587.63|585.23|587.85|585.45|587.63|585.23|0
1649870690000|2022-04-13 17:24:50|587.85|585.45|587.85|585.45|588.28|585.88|587.85|585.45|0
1649870700000|2022-04-13 17:25:00|588.28|585.88|588.28|585.88|588.28|585.88|588.06|585.66|0
1649870710000|2022-04-13 17:25:10|588.5|586.1|588.94|586.54|588.94|586.54|588.5|586.1|0
1649870720000|2022-04-13 17:25:20|588.72|586.32|588.72|586.32|588.94|586.54|588.72|586.32|0
1649870730000|2022-04-13 17:25:30|588.94|586.54|589.16|586.76|589.16|586.76|588.94|586.54|0
1649870740000|2022-04-13 17:25:40|589.38|586.98|590.04|587.64|590.04|587.64|589.38|586.98|0
1649870750000|2022-04-13 17:25:50|589.82|587.42|590.04|587.64|590.04|587.64|589.82|587.42|0
1649870760000|2022-04-13 17:26:00|590.92|588.52|590.7|588.3|590.92|588.52|590.48|588.08|0
1649870770000|2022-04-13 17:26:10|590.26|587.86|590.7|588.3|590.7|588.3|590.26|587.86|0
1649870780000|2022-04-13 17:26:20|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1649870790000|2022-04-13 17:26:30|590.7|588.3|590.48|588.08|590.7|588.3|590.16|587.76|0
1649870800000|2022-04-13 17:26:40|590.7|588.3|590.7|588.3|590.7|588.3|590.7|588.3|0
1649870810000|2022-04-13 17:26:50|591.37|588.97|591.14|588.74|591.37|588.97|591.14|588.74|0
1649870820000|2022-04-13 17:27:00|591.37|588.97|591.14|588.74|591.37|588.97|591.14|588.74|0
1649870830000|2022-04-13 17:27:10|590.92|588.52|591.14|588.74|591.14|588.74|590.92|588.52|0
1649870840000|2022-04-13 17:27:20|590.92|588.52|590.26|587.86|590.92|588.52|590.26|587.86|0
1649870850000|2022-04-13 17:27:30|590.7|588.3|590.7|588.3|590.7|588.3|590.48|588.08|0
1649870860000|2022-04-13 17:27:40|590.92|588.52|590.7|588.3|590.92|588.52|590.7|588.3|0
1649870870000|2022-04-13 17:27:50|591.14|588.74|591.14|588.74|591.37|588.97|591.14|588.74|0
1649870880000|2022-04-13 17:28:00|590.92|588.52|591.37|588.97|591.37|588.97|590.92|588.52|0
1649870890000|2022-04-13 17:28:10|591.36|588.96|591.14|588.74|591.59|589.19|591.14|588.74|0
1649870900000|2022-04-13 17:28:20|590.92|588.52|590.7|588.3|590.92|588.52|590.26|587.86|0
1649870910000|2022-04-13 17:28:30|590.48|588.08|590.48|588.08|590.48|588.08|590.04|587.64|0
1649870920000|2022-04-13 17:28:40|590.7|588.3|591.14|588.74|591.14|588.74|590.7|588.3|0
1649870930000|2022-04-13 17:28:50|591.36|588.96|591.14|588.74|591.36|588.96|591.04|588.64|0
1649870940000|2022-04-13 17:29:00|590.92|588.52|590.92|588.52|590.92|588.52|590.7|588.3|0
1649870950000|2022-04-13 17:29:10|590.7|588.3|590.7|588.3|590.92|588.52|590.7|588.3|0
1649870960000|2022-04-13 17:29:20|590.48|588.08|590.04|587.64|590.48|588.08|590.04|587.64|0
1649870970000|2022-04-13 17:29:30|590.16|587.76|590.26|587.86|590.26|587.86|590.04|587.64|0
1649870980000|2022-04-13 17:29:40|590.48|588.08|590.7|588.3|590.7|588.3|590.48|588.08|0
1649870990000|2022-04-13 17:29:50|590.6|588.2|590.26|587.86|590.7|588.3|590.26|587.86|0
1649871000000|2022-04-13 17:30:00|590.48|588.08|590.26|587.86|590.48|588.08|589.82|587.42|0
1649871010000|2022-04-13 17:30:10|590.48|588.08|590.26|587.86|590.48|588.08|590.26|587.86|0
1649871020000|2022-04-13 17:30:20|590.04|587.64|590.92|588.52|590.92|588.52|590.04|587.64|0
1649871030000|2022-04-13 17:30:30|590.7|588.3|590.38|587.98|590.7|588.3|590.38|587.98|0
1649871040000|2022-04-13 17:30:40|590.48|588.08|590.26|587.86|590.48|588.08|590.26|587.86|0
1649871050000|2022-04-13 17:30:50|590.04|587.64|590.48|588.08|590.48|588.08|590.04|587.64|0
1649871060000|2022-04-13 17:31:00|590.7|588.3|591.14|588.74|591.14|588.74|590.7|588.3|0
1649871070000|2022-04-13 17:31:10|591.36|588.96|591.8|589.4|591.8|589.4|591.36|588.96|0
1649871080000|2022-04-13 17:31:20|591.58|589.18|591.58|589.18|591.58|589.18|591.36|588.96|0
1649871090000|2022-04-13 17:31:30|591.36|588.96|591.26|588.86|591.36|588.96|591.14|588.74|0
1649871100000|2022-04-13 17:31:40|591.36|588.96|591.48|589.08|591.58|589.18|591.36|588.96|0
1649871110000|2022-04-13 17:31:50|591.14|588.74|591.26|588.86|591.36|588.96|591.14|588.74|0
1649871120000|2022-04-13 17:32:00|591.14|588.74|591.36|588.96|591.36|588.96|591.14|588.74|0
1649871130000|2022-04-13 17:32:10|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1649871140000|2022-04-13 17:32:20|590.7|588.3|591.14|588.74|591.14|588.74|590.7|588.3|0
1649871150000|2022-04-13 17:32:30|591.26|588.86|591.14|588.74|591.36|588.96|591.14|588.74|0
1649871160000|2022-04-13 17:32:40|591.36|588.96|590.92|588.52|591.36|588.96|590.92|588.52|0
1649871170000|2022-04-13 17:32:50|591.14|588.74|591.8|589.4|591.8|589.4|591.14|588.74|0
1649871180000|2022-04-13 17:33:00|592.02|589.62|592.25|589.85|592.25|589.85|592.02|589.62|0
1649871190000|2022-04-13 17:33:10|592.47|590.07|592.91|590.51|592.91|590.51|592.47|590.07|0
1649871200000|2022-04-13 17:33:20|593.13|590.73|592.91|590.51|593.13|590.73|592.91|590.51|0
1649871210000|2022-04-13 17:33:30|592.69|590.29|592.69|590.29|592.91|590.51|592.69|590.29|0
1649871220000|2022-04-13 17:33:40|593.13|590.73|592.91|590.51|593.13|590.73|592.69|590.29|0
1649871230000|2022-04-13 17:33:50|593.35|590.95|592.91|590.51|593.35|590.95|592.91|590.51|0
1649871240000|2022-04-13 17:34:00|593.13|590.73|593.35|590.95|593.35|590.95|593.13|590.73|0
1649871250000|2022-04-13 17:34:10|593.13|590.73|593.57|591.17|593.57|591.17|593.13|590.73|0
1649871260000|2022-04-13 17:34:20|593.79|591.39|594.23|591.83|594.23|591.83|593.57|591.17|0
1649871270000|2022-04-13 17:34:30|594.01|591.61|593.35|590.95|594.01|591.61|593.35|590.95|0
1649871280000|2022-04-13 17:34:40|593.57|591.17|594.23|591.83|594.23|591.83|593.57|591.17|0
1649871290000|2022-04-13 17:34:50|594.01|591.61|594.01|591.61|594.01|591.61|593.79|591.39|0
1649871300000|2022-04-13 17:35:00|593.57|591.17|593.57|591.17|593.79|591.39|593.57|591.17|0
1649871310000|2022-04-13 17:35:10|593.79|591.39|594.45|592.05|594.45|592.05|593.79|591.39|0
1649871320000|2022-04-13 17:35:20|594.23|591.83|594.67|592.27|594.67|592.27|594.23|591.83|0
1649871330000|2022-04-13 17:35:30|594.45|592.05|594.45|592.05|594.45|592.05|594.45|592.05|0
1649871340000|2022-04-13 17:35:40|594.23|591.83|594.23|591.83|594.23|591.83|594.01|591.61|0
1649871350000|2022-04-13 17:35:50|594.45|592.05|594.67|592.27|594.67|592.27|594.45|592.05|0
1649871360000|2022-04-13 17:36:00|595.11|592.71|594.89|592.49|595.33|592.93|594.67|592.27|0
1649871370000|2022-04-13 17:36:10|595.11|592.71|596.44|594.04|596.44|594.04|595.11|592.71|0
1649871380000|2022-04-13 17:36:20|596.66|594.26|596.22|593.82|596.66|594.26|596.22|593.82|0
1649871390000|2022-04-13 17:36:30|596.11|593.71|595.77|593.37|596.11|593.71|595.77|593.37|0
1649871400000|2022-04-13 17:36:40|595.55|593.15|596.11|593.71|596.11|593.71|595.55|593.15|0
1649871410000|2022-04-13 17:36:50|596.22|593.82|596|593.6|596.22|593.82|596|593.6|0
1649871420000|2022-04-13 17:37:00|596.22|593.82|596|593.6|596.22|593.82|596|593.6|0
1649871430000|2022-04-13 17:37:10|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1649871440000|2022-04-13 17:37:20|596.44|594.04|596.88|594.48|596.88|594.48|596.33|593.93|0
1649871450000|2022-04-13 17:37:30|596.66|594.26|596.88|594.48|596.88|594.48|596.66|594.26|0
1649871460000|2022-04-13 17:37:40|596.22|593.82|595.99|593.59|596.22|593.82|595.89|593.49|0
1649871470000|2022-04-13 17:37:50|595.77|593.37|595.99|593.59|595.99|593.59|595.77|593.37|0
1649871480000|2022-04-13 17:38:00|595.89|593.49|595.77|593.37|595.99|593.59|595.77|593.37|0
1649871490000|2022-04-13 17:38:10|595.55|593.15|595.33|592.93|595.55|593.15|595.33|592.93|0
1649871500000|2022-04-13 17:38:20|595.45|593.05|595.33|592.93|595.45|593.05|595.33|592.93|0
1649871510000|2022-04-13 17:38:30|595.55|593.15|595.33|592.93|595.55|593.15|595.33|592.93|0
1649871520000|2022-04-13 17:38:40|595.45|593.05|595.33|592.93|595.45|593.05|595.33|592.93|0
1649871530000|2022-04-13 17:38:50|595.55|593.15|595.45|593.05|595.55|593.15|595.45|593.05|0
1649871540000|2022-04-13 17:39:00|595.33|592.93|595.55|593.15|595.55|593.15|595.33|592.93|0
1649871550000|2022-04-13 17:39:10|595.67|593.27|595.99|593.59|595.99|593.59|595.55|593.15|0
1649871560000|2022-04-13 17:39:20|595.77|593.37|595.77|593.37|595.77|593.37|595.55|593.15|0
1649871570000|2022-04-13 17:39:30|595.55|593.15|595.33|592.93|595.77|593.37|595.33|592.93|0
1649871580000|2022-04-13 17:39:40|595.55|593.15|595.55|593.15|595.55|593.15|595.55|593.15|0
1649871590000|2022-04-13 17:39:50|595.45|593.05|595.45|593.05|595.67|593.27|595.45|593.05|0
1649871600000|2022-04-13 17:40:00|595.55|593.15|595.55|593.15|595.55|593.15|595.11|592.71|0
1649871610000|2022-04-13 17:40:10|595.77|593.37|596.22|593.82|596.22|593.82|595.55|593.15|0
1649871620000|2022-04-13 17:40:20|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649871630000|2022-04-13 17:40:30|595.55|593.15|595.67|593.27|595.99|593.59|595.55|593.15|0
1649871640000|2022-04-13 17:40:40|595.77|593.37|595.33|592.93|595.77|593.37|595.33|592.93|0
1649871650000|2022-04-13 17:40:50|595.55|593.15|595.33|592.93|595.55|593.15|595.33|592.93|0
1649871660000|2022-04-13 17:41:00|595.11|592.71|595.99|593.59|595.99|593.59|595.11|592.71|0
1649871670000|2022-04-13 17:41:10|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1649871680000|2022-04-13 17:41:20|595.99|593.59|596.44|594.04|596.44|594.04|595.99|593.59|0
1649871690000|2022-04-13 17:41:30|596.33|593.93|596.33|593.93|596.33|593.93|596.33|593.93|0
1649871700000|2022-04-13 17:41:40|596.22|593.82|595.99|593.59|596.22|593.82|595.99|593.59|0
1649871710000|2022-04-13 17:41:50|596.22|593.82|595.89|593.49|596.22|593.82|595.89|593.49|0
1649871720000|2022-04-13 17:42:00|595.77|593.37|595.99|593.59|595.99|593.59|595.77|593.37|0
1649871730000|2022-04-13 17:42:10|596.21|593.81|596.44|594.04|596.44|594.04|596.21|593.81|0
1649871740000|2022-04-13 17:42:20|596.21|593.81|596.33|593.93|596.33|593.93|596.21|593.81|0
1649871750000|2022-04-13 17:42:30|596.21|593.81|595.99|593.59|596.21|593.81|595.99|593.59|0
1649871760000|2022-04-13 17:42:40|595.77|593.37|595.77|593.37|595.77|593.37|595.67|593.27|0
1649871770000|2022-04-13 17:42:50|595.99|593.59|595.99|593.59|596.21|593.81|595.99|593.59|0
1649871780000|2022-04-13 17:43:00|595.77|593.37|595.77|593.37|595.99|593.59|595.77|593.37|0
1649871790000|2022-04-13 17:43:10|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649871800000|2022-04-13 17:43:20|595.89|593.49|595.77|593.37|595.99|593.59|595.77|593.37|0
1649871810000|2022-04-13 17:43:30|595.99|593.59|596.21|593.81|596.21|593.81|595.99|593.59|0
1649871820000|2022-04-13 17:43:40|595.99|593.59|596.21|593.81|596.33|593.93|595.99|593.59|0
1649871830000|2022-04-13 17:43:50|596.44|594.04|595.99|593.59|596.44|594.04|595.99|593.59|0
1649871840000|2022-04-13 17:44:00|595.33|592.93|595.67|593.27|595.67|593.27|595.33|592.93|0
1649871850000|2022-04-13 17:44:10|595.77|593.37|595.55|593.15|595.99|593.59|595.55|593.15|0
1649871860000|2022-04-13 17:44:20|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1649871870000|2022-04-13 17:44:30|595.55|593.15|595.67|593.27|595.77|593.37|595.55|593.15|0
1649871880000|2022-04-13 17:44:40|595.77|593.37|595.77|593.37|595.77|593.37|595.67|593.27|0
1649871890000|2022-04-13 17:44:50|595.99|593.59|595.67|593.27|595.99|593.59|595.67|593.27|0
1649871900000|2022-04-13 17:45:00|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1649871910000|2022-04-13 17:45:10|595.99|593.59|595.77|593.37|595.99|593.59|595.77|593.37|0
1649871920000|2022-04-13 17:45:20|595.55|593.15|595.33|592.93|595.55|593.15|595.33|592.93|0
1649871930000|2022-04-13 17:45:30|595.55|593.15|595.77|593.37|595.77|593.37|595.55|593.15|0
1649871940000|2022-04-13 17:45:40|595.89|593.49|595.33|592.93|595.89|593.49|595.33|592.93|0
1649871950000|2022-04-13 17:45:50|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1649871960000|2022-04-13 17:46:00|595.22|592.82|595.33|592.93|595.33|592.93|595.22|592.82|0
1649871970000|2022-04-13 17:46:10|594.89|592.49|594.45|592.05|594.89|592.49|594.45|592.05|0
1649871980000|2022-04-13 17:46:20|594.67|592.27|594.89|592.49|594.89|592.49|594.45|592.05|0
1649872000000|2022-04-13 17:46:40|595.11|592.71|595.22|592.82|595.33|592.93|595.11|592.71|0
1649872010000|2022-04-13 17:46:50|595.11|592.71|595.33|592.93|595.55|593.15|595.11|592.71|0
1649872020000|2022-04-13 17:47:00|595.55|593.15|596.21|593.81|596.21|593.81|595.55|593.15|0
1649872030000|2022-04-13 17:47:10|596.43|594.03|596.06|593.66|596.43|594.03|595.99|593.59|0
1649872040000|2022-04-13 17:47:20|595.83|593.43|596.72|594.32|596.72|594.32|595.83|593.43|0
1649872050000|2022-04-13 17:47:30|596.5|594.1|596.94|594.54|596.94|594.54|596.5|594.1|0
1649872060000|2022-04-13 17:47:40|596.72|594.32|596.06|593.66|596.94|594.54|596.06|593.66|0
1649872070000|2022-04-13 17:47:50|596.28|593.88|596.5|594.1|596.5|594.1|596.28|593.88|0
1649872080000|2022-04-13 17:48:00|597.29|594.89|597.29|594.89|597.29|594.89|597.06|594.66|0
1649872090000|2022-04-13 17:48:10|597.06|594.66|596.84|594.44|597.29|594.89|596.84|594.44|0
1649872100000|2022-04-13 17:48:20|597.06|594.66|597.18|594.78|597.18|594.78|597.06|594.66|0
1649872110000|2022-04-13 17:48:30|597.06|594.66|596.84|594.44|597.29|594.89|596.84|594.44|0
1649872120000|2022-04-13 17:48:40|597.29|594.89|597.18|594.78|597.29|594.89|597.06|594.66|0
1649872130000|2022-04-13 17:48:50|597.06|594.66|596.62|594.22|597.06|594.66|596.62|594.22|0
1649872140000|2022-04-13 17:49:00|596.84|594.44|596.4|594|596.84|594.44|596.4|594|0
1649872150000|2022-04-13 17:49:10|596.84|594.44|596.3|593.9|596.84|594.44|596.18|593.78|0
1649872160000|2022-04-13 17:49:20|596.4|594|596.18|593.78|596.4|594|595.96|593.56|0
1649872170000|2022-04-13 17:49:30|596.4|594|596.4|594|596.4|594|596.18|593.78|0
1649872180000|2022-04-13 17:49:40|596.18|593.78|595.96|593.56|596.18|593.78|595.96|593.56|0
1649872190000|2022-04-13 17:49:50|595.74|593.34|595.74|593.34|595.96|593.56|595.74|593.34|0
1649872200000|2022-04-13 17:50:00|595.96|593.56|595.74|593.34|595.96|593.56|595.74|593.34|0
1649872210000|2022-04-13 17:50:10|596.18|593.78|596.4|594|596.4|594|595.96|593.56|0
1649872220000|2022-04-13 17:50:20|596.84|594.44|596.84|594.44|596.84|594.44|596.84|594.44|0
1649872230000|2022-04-13 17:50:30|597.06|594.66|597.06|594.66|597.06|594.66|596.84|594.44|0
1649872240000|2022-04-13 17:50:40|596.84|594.44|596.84|594.44|596.84|594.44|596.62|594.22|0
1649872250000|2022-04-13 17:50:50|596.62|594.22|595.96|593.56|596.62|594.22|595.96|593.56|0
1649872260000|2022-04-13 17:51:00|596.18|593.78|596.84|594.44|596.84|594.44|596.18|593.78|0
1649872270000|2022-04-13 17:51:10|596.62|594.22|595.96|593.56|596.62|594.22|595.96|593.56|0
1649872280000|2022-04-13 17:51:20|595.86|593.46|595.74|593.34|595.96|593.56|595.74|593.34|0
1649872290000|2022-04-13 17:51:30|595.86|593.46|595.96|593.56|595.96|593.56|595.74|593.34|0
1649872310000|2022-04-13 17:51:50|595.74|593.34|596.4|594|596.62|594.22|595.74|593.34|0
1649872320000|2022-04-13 17:52:00|596.18|593.78|596.84|594.44|596.84|594.44|596.18|593.78|0
1649872330000|2022-04-13 17:52:10|597.06|594.66|596.62|594.22|597.06|594.66|596.62|594.22|0
1649872340000|2022-04-13 17:52:20|596.84|594.44|597.06|594.66|597.06|594.66|596.84|594.44|0
1649872350000|2022-04-13 17:52:30|597.51|595.11|597.4|595|597.51|595.11|597.28|594.88|0
1649872360000|2022-04-13 17:52:40|597.51|595.11|597.28|594.88|597.51|595.11|597.28|594.88|0
1649872370000|2022-04-13 17:52:50|597.18|594.78|596.84|594.44|597.18|594.78|596.84|594.44|0
1649872380000|2022-04-13 17:53:00|596.62|594.22|596.84|594.44|596.84|594.44|596.62|594.22|0
1649872390000|2022-04-13 17:53:10|596.62|594.22|596.62|594.22|596.84|594.44|596.4|594|0
1649872400000|2022-04-13 17:53:20|596.84|594.44|597.62|595.22|597.62|595.22|596.84|594.44|0
1649872410000|2022-04-13 17:53:30|597.73|595.33|597.95|595.55|598.17|595.77|597.73|595.33|0
1649872420000|2022-04-13 17:53:40|597.62|595.22|597.06|594.66|597.62|595.22|597.06|594.66|0
1649872430000|2022-04-13 17:53:50|597.28|594.88|597.5|595.1|597.5|595.1|597.28|594.88|0
1649872440000|2022-04-13 17:54:00|597.73|595.33|597.73|595.33|597.95|595.55|597.73|595.33|0
1649872450000|2022-04-13 17:54:10|597.5|595.1|597.28|594.88|597.5|595.1|597.28|594.88|0
1649872460000|2022-04-13 17:54:20|597.06|594.66|597.28|594.88|597.28|594.88|597.06|594.66|0
1649872470000|2022-04-13 17:54:30|597.73|595.33|597.73|595.33|597.73|595.33|597.73|595.33|0
1649872480000|2022-04-13 17:54:40|597.5|595.1|597.28|594.88|597.5|595.1|597.28|594.88|0
1649872490000|2022-04-13 17:54:50|597.73|595.33|597.5|595.1|597.73|595.33|597.5|595.1|0
1649872500000|2022-04-13 17:55:00|597.28|594.88|597.4|595|597.4|595|597.28|594.88|0
1649872510000|2022-04-13 17:55:10|597.06|594.66|597.5|595.1|597.5|595.1|597.06|594.66|0
1649872520000|2022-04-13 17:55:20|597.28|594.88|597.28|594.88|597.28|594.88|597.06|594.66|0
1649872530000|2022-04-13 17:55:30|597.06|594.66|597.06|594.66|597.06|594.66|596.84|594.44|0
1649872540000|2022-04-13 17:55:40|597.4|595|597.06|594.66|597.5|595.1|597.06|594.66|0
1649872550000|2022-04-13 17:55:50|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1649872560000|2022-04-13 17:56:00|597.5|595.1|597.28|594.88|597.5|595.1|597.28|594.88|0
1649872570000|2022-04-13 17:56:10|597.18|594.78|597.28|594.88|597.5|595.1|597.18|594.78|0
1649872580000|2022-04-13 17:56:20|597.06|594.66|597.5|595.1|597.73|595.33|597.06|594.66|0
1649872590000|2022-04-13 17:56:30|597.73|595.33|597.5|595.1|597.73|595.33|597.28|594.88|0
1649872600000|2022-04-13 17:56:40|597.72|595.32|598.17|595.77|598.17|595.77|597.72|595.32|0
1649872610000|2022-04-13 17:56:50|597.95|595.55|597.72|595.32|597.95|595.55|597.5|595.1|0
1649872620000|2022-04-13 17:57:00|597.62|595.22|597.84|595.44|597.95|595.55|597.62|595.22|0
1649872630000|2022-04-13 17:57:10|597.5|595.1|597.06|594.66|597.5|595.1|597.06|594.66|0
1649872640000|2022-04-13 17:57:20|597.18|594.78|597.06|594.66|597.28|594.88|597.06|594.66|0
1649872650000|2022-04-13 17:57:30|596.84|594.44|597.5|595.1|597.5|595.1|596.84|594.44|0
1649872660000|2022-04-13 17:57:40|597.18|594.78|597.06|594.66|597.18|594.78|597.06|594.66|0
1649872670000|2022-04-13 17:57:50|596.84|594.44|596.84|594.44|596.84|594.44|596.84|594.44|0
1649872680000|2022-04-13 17:58:00|597.06|594.66|596.18|593.78|597.06|594.66|596.18|593.78|0
1649872690000|2022-04-13 17:58:10|596.4|594|596.18|593.78|596.4|594|596.18|593.78|0
1649872700000|2022-04-13 17:58:20|595.74|593.34|595.52|593.12|595.74|593.34|595.52|593.12|0
1649872710000|2022-04-13 17:58:30|595.74|593.34|595.74|593.34|595.74|593.34|595.74|593.34|0
1649872720000|2022-04-13 17:58:40|595.63|593.23|595.96|593.56|595.96|593.56|595.63|593.23|0
1649872730000|2022-04-13 17:58:50|595.85|593.45|595.96|593.56|595.96|593.56|595.85|593.45|0
1649872740000|2022-04-13 17:59:00|595.74|593.34|594.86|592.46|595.74|593.34|594.86|592.46|0
1649872750000|2022-04-13 17:59:10|594.64|592.24|594.64|592.24|594.75|592.35|594.64|592.24|0
1649872760000|2022-04-13 17:59:20|594.42|592.02|594.64|592.24|594.64|592.24|594.42|592.02|0
1649872770000|2022-04-13 17:59:30|594.53|592.13|594.64|592.24|594.64|592.24|594.42|592.02|0
1649872780000|2022-04-13 17:59:40|594.42|592.02|594.2|591.8|594.42|592.02|594.2|591.8|0
1649872790000|2022-04-13 17:59:50|593.98|591.58|593.76|591.36|593.98|591.58|593.76|591.36|0
1649872800000|2022-04-13 18:00:00|593.65|591.25|594.42|592.02|594.42|592.02|593.65|591.25|0
1649872810000|2022-04-13 18:00:10|595.3|592.9|595.08|592.68|595.3|592.9|595.08|592.68|0
1649872820000|2022-04-13 18:00:20|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1649872830000|2022-04-13 18:00:30|595.08|592.68|595.3|592.9|595.3|592.9|595.08|592.68|0
1649872840000|2022-04-13 18:00:40|594.86|592.46|594.42|592.02|594.86|592.46|594.42|592.02|0
1649872850000|2022-04-13 18:00:50|594.09|591.69|594.64|592.24|594.86|592.46|594.09|591.69|0
1649872860000|2022-04-13 18:01:00|594.86|592.46|594.42|592.02|595.08|592.68|594.42|592.02|0
1649872870000|2022-04-13 18:01:10|594.31|591.91|593.76|591.36|594.31|591.91|593.76|591.36|0
1649872880000|2022-04-13 18:01:20|593.54|591.14|593.98|591.58|593.98|591.58|593.54|591.14|0
1649872890000|2022-04-13 18:01:30|594.2|591.8|594.42|592.02|594.42|592.02|594.2|591.8|0
1649872900000|2022-04-13 18:01:40|594.2|591.8|594.64|592.24|594.64|592.24|594.2|591.8|0
1649872910000|2022-04-13 18:01:50|594.42|592.02|594.42|592.02|594.42|592.02|594.2|591.8|0
1649872920000|2022-04-13 18:02:00|594.64|592.24|594.64|592.24|594.86|592.46|594.64|592.24|0
1649872930000|2022-04-13 18:02:10|594.42|592.02|594.2|591.8|594.42|592.02|594.2|591.8|0
1649872940000|2022-04-13 18:02:20|593.98|591.58|594.2|591.8|594.2|591.8|593.98|591.58|0
1649872950000|2022-04-13 18:02:30|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1649872960000|2022-04-13 18:02:40|594.2|591.8|594.64|592.24|594.64|592.24|594.2|591.8|0
1649872970000|2022-04-13 18:02:50|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1649872980000|2022-04-13 18:03:00|595.08|592.68|595.3|592.9|595.3|592.9|595.08|592.68|0
1649872990000|2022-04-13 18:03:10|595.52|593.12|594.64|592.24|595.52|593.12|594.64|592.24|0
1649873000000|2022-04-13 18:03:20|594.42|592.02|594.42|592.02|594.42|592.02|594.42|592.02|0
1649873010000|2022-04-13 18:03:30|593.98|591.58|593.31|590.91|593.98|591.58|593.31|590.91|0
1649873020000|2022-04-13 18:03:40|593.53|591.13|594.2|591.8|594.2|591.8|593.53|591.13|0
1649873030000|2022-04-13 18:03:50|594.42|592.02|594.86|592.46|594.86|592.46|594.42|592.02|0
1649873040000|2022-04-13 18:04:00|594.64|592.24|595.08|592.68|595.3|592.9|594.64|592.24|0
1649873050000|2022-04-13 18:04:10|594.64|592.24|594.64|592.24|594.64|592.24|594.64|592.24|0
1649873060000|2022-04-13 18:04:20|594.86|592.46|594.86|592.46|595.08|592.68|594.86|592.46|0
1649873070000|2022-04-13 18:04:30|594.42|592.02|593.75|591.35|594.42|592.02|593.75|591.35|0
1649873080000|2022-04-13 18:04:40|593.98|591.58|593.75|591.35|593.98|591.58|593.75|591.35|0
1649873090000|2022-04-13 18:04:50|593.53|591.13|593.75|591.35|593.75|591.35|593.53|591.13|0
1649873100000|2022-04-13 18:05:00|593.98|591.58|593.53|591.13|593.98|591.58|593.53|591.13|0
1649873110000|2022-04-13 18:05:10|593.75|591.35|593.31|590.91|593.75|591.35|593.31|590.91|0
1649873120000|2022-04-13 18:05:20|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1649873130000|2022-04-13 18:05:30|593.53|591.13|593.97|591.57|594.2|591.8|593.53|591.13|0
1649873140000|2022-04-13 18:05:40|593.53|591.13|593.65|591.25|593.75|591.35|593.53|591.13|0
1649873150000|2022-04-13 18:05:50|593.75|591.35|593.53|591.13|593.75|591.35|593.53|591.13|0
1649873160000|2022-04-13 18:06:00|593.31|590.91|592.65|590.25|593.31|590.91|592.65|590.25|0
1649873170000|2022-04-13 18:06:10|592.87|590.47|592.21|589.81|592.87|590.47|592.21|589.81|0
1649873180000|2022-04-13 18:06:20|592.43|590.03|592.43|590.03|592.43|590.03|592.43|590.03|0
1649873190000|2022-04-13 18:06:30|592.21|589.81|592.21|589.81|592.21|589.81|591.99|589.59|0
1649873200000|2022-04-13 18:06:40|591.99|589.59|591.99|589.59|591.99|589.59|591.99|589.59|0
1649873210000|2022-04-13 18:06:50|592.21|589.81|591.33|588.93|592.21|589.81|591.33|588.93|0
1649873220000|2022-04-13 18:07:00|591.11|588.71|591.11|588.71|591.11|588.71|590.89|588.49|0
1649873230000|2022-04-13 18:07:10|590.89|588.49|591.11|588.71|591.11|588.71|590.89|588.49|0
1649873240000|2022-04-13 18:07:20|590.89|588.49|590.67|588.27|590.89|588.49|590.67|588.27|0
1649873250000|2022-04-13 18:07:30|590.45|588.05|590.45|588.05|590.45|588.05|590.45|588.05|0
1649873270000|2022-04-13 18:07:50|590.67|588.27|590.45|588.05|590.67|588.27|590.45|588.05|0
1649873280000|2022-04-13 18:08:00|590.67|588.27|590.67|588.27|590.89|588.49|590.67|588.27|0
1649873290000|2022-04-13 18:08:10|590.89|588.49|590.45|588.05|590.89|588.49|590.23|587.83|0
1649873300000|2022-04-13 18:08:20|590.23|587.83|589.79|587.39|590.23|587.83|589.79|587.39|0
1649873320000|2022-04-13 18:08:40|590.01|587.61|590.01|587.61|590.01|587.61|590.01|587.61|0
1649873330000|2022-04-13 18:08:50|589.79|587.39|589.58|587.18|589.79|587.39|589.58|587.18|0
1649873340000|2022-04-13 18:09:00|589.79|587.39|589.79|587.39|589.79|587.39|589.79|587.39|0
1649873350000|2022-04-13 18:09:10|590.01|587.61|589.58|587.18|590.01|587.61|589.58|587.18|0
1649873360000|2022-04-13 18:09:20|589.36|586.96|589.58|587.18|589.58|587.18|589.36|586.96|0
1649873370000|2022-04-13 18:09:30|589.79|587.39|590.23|587.83|590.23|587.83|589.79|587.39|0
1649873380000|2022-04-13 18:09:40|590.01|587.61|590.23|587.83|590.23|587.83|590.01|587.61|0
1649873390000|2022-04-13 18:09:50|590.45|588.05|590.67|588.27|590.67|588.27|590.45|588.05|0
1649873400000|2022-04-13 18:10:00|590.89|588.49|591.33|588.93|591.33|588.93|590.89|588.49|0
1649873410000|2022-04-13 18:10:10|591.11|588.71|591.33|588.93|591.33|588.93|591.11|588.71|0
1649873420000|2022-04-13 18:10:20|591.77|589.37|592.21|589.81|592.21|589.81|591.77|589.37|0
1649873430000|2022-04-13 18:10:30|592.43|590.03|592.43|590.03|592.65|590.25|592.43|590.03|0
1649873440000|2022-04-13 18:10:40|591.99|589.59|592.43|590.03|592.43|590.03|591.99|589.59|0
1649873450000|2022-04-13 18:10:50|592.21|589.81|591.99|589.59|592.21|589.81|591.99|589.59|0
1649873460000|2022-04-13 18:11:00|591.77|589.37|592.43|590.03|592.43|590.03|591.77|589.37|0
1649873470000|2022-04-13 18:11:10|592.65|590.25|592.87|590.47|592.87|590.47|592.43|590.03|0
1649873480000|2022-04-13 18:11:20|593.31|590.91|593.31|590.91|593.31|590.91|593.09|590.69|0
1649873490000|2022-04-13 18:11:30|593.09|590.69|593.31|590.91|593.31|590.91|593.09|590.69|0
1649873510000|2022-04-13 18:11:50|593.43|591.03|593.31|590.91|593.53|591.13|593.31|590.91|0
1649873520000|2022-04-13 18:12:00|593.53|591.13|593.53|591.13|593.53|591.13|593.53|591.13|0
1649873530000|2022-04-13 18:12:10|595.08|592.68|594.85|592.45|595.08|592.68|594.85|592.45|0
1649873540000|2022-04-13 18:12:20|594.63|592.23|595.08|592.68|595.08|592.68|594.63|592.23|0
1649873550000|2022-04-13 18:12:30|594.85|592.45|595.3|592.9|595.3|592.9|594.85|592.45|0
1649873560000|2022-04-13 18:12:40|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1649873570000|2022-04-13 18:12:50|595.74|593.34|595.52|593.12|595.74|593.34|595.41|593.01|0
1649873580000|2022-04-13 18:13:00|595.74|593.34|595.74|593.34|595.74|593.34|595.52|593.12|0
1649873590000|2022-04-13 18:13:10|595.41|593.01|595.3|592.9|595.41|593.01|594.97|592.57|0
1649873600000|2022-04-13 18:13:20|594.85|592.45|594.63|592.23|595.08|592.68|594.63|592.23|0
1649873610000|2022-04-13 18:13:30|594.41|592.01|593.75|591.35|594.41|592.01|593.75|591.35|0
1649873620000|2022-04-13 18:13:40|593.53|591.13|593.53|591.13|593.53|591.13|593.53|591.13|0
1649873630000|2022-04-13 18:13:50|593.31|590.91|593.53|591.13|593.53|591.13|593.31|590.91|0
1649873640000|2022-04-13 18:14:00|593.31|590.91|593.75|591.35|593.75|591.35|593.31|590.91|0
1649873650000|2022-04-13 18:14:10|593.97|591.57|593.97|591.57|594.19|591.79|593.97|591.57|0
1649873660000|2022-04-13 18:14:20|593.75|591.35|593.53|591.13|593.75|591.35|593.31|590.91|0
1649873670000|2022-04-13 18:14:30|593.31|590.91|593.09|590.69|593.31|590.91|593.09|590.69|0
1649873680000|2022-04-13 18:14:40|592.87|590.47|592.87|590.47|592.87|590.47|592.87|590.47|0
1649873690000|2022-04-13 18:14:50|593.09|590.69|593.09|590.69|593.31|590.91|593.09|590.69|0
1649873700000|2022-04-13 18:15:00|593.31|590.91|593.02|590.62|593.31|590.91|593.02|590.62|0
1649873710000|2022-04-13 18:15:10|593.14|590.74|592.58|590.18|593.14|590.74|592.58|590.18|0
1649873720000|2022-04-13 18:15:20|592.8|590.4|592.14|589.74|592.8|590.4|592.14|589.74|0
1649873730000|2022-04-13 18:15:30|591.92|589.52|592.14|589.74|592.14|589.74|591.92|589.52|0
1649873740000|2022-04-13 18:15:40|591.92|589.52|591.7|589.3|591.92|589.52|591.7|589.3|0
1649873750000|2022-04-13 18:15:50|591.48|589.08|591.48|589.08|591.7|589.3|591.48|589.08|0
1649873760000|2022-04-13 18:16:00|591.7|589.3|592.14|589.74|592.14|589.74|591.7|589.3|0
1649873770000|2022-04-13 18:16:10|591.92|589.52|592.36|589.96|592.36|589.96|591.92|589.52|0
1649873780000|2022-04-13 18:16:20|592.58|590.18|592.14|589.74|592.58|590.18|592.14|589.74|0
1649873790000|2022-04-13 18:16:30|591.92|589.52|591.92|589.52|592.14|589.74|591.92|589.52|0
1649873800000|2022-04-13 18:16:40|592.36|589.96|592.14|589.74|592.36|589.96|592.14|589.74|0
1649873810000|2022-04-13 18:16:50|591.92|589.52|591.92|589.52|592.14|589.74|591.92|589.52|0
1649873820000|2022-04-13 18:17:00|591.7|589.3|591.48|589.08|591.7|589.3|591.48|589.08|0
1649873830000|2022-04-13 18:17:10|591.7|589.3|591.7|589.3|591.7|589.3|591.48|589.08|0
1649873840000|2022-04-13 18:17:20|591.48|589.08|591.92|589.52|591.92|589.52|591.48|589.08|0
1649873850000|2022-04-13 18:17:30|592.14|589.74|592.36|589.96|592.36|589.96|592.14|589.74|0
1649873860000|2022-04-13 18:17:40|592.58|590.18|592.36|589.96|592.8|590.4|592.36|589.96|0
1649873870000|2022-04-13 18:17:50|592.14|589.74|592.36|589.96|592.36|589.96|592.14|589.74|0
1649873880000|2022-04-13 18:18:00|592.14|589.74|592.14|589.74|592.14|589.74|592.04|589.64|0
1649873890000|2022-04-13 18:18:10|592.36|589.96|591.92|589.52|592.36|589.96|591.92|589.52|0
1649873900000|2022-04-13 18:18:20|592.14|589.74|592.58|590.18|592.58|590.18|592.14|589.74|0
1649873910000|2022-04-13 18:18:30|592.14|589.74|592.14|589.74|592.36|589.96|592.14|589.74|0
1649873920000|2022-04-13 18:18:40|592.04|589.64|591.92|589.52|592.04|589.64|591.92|589.52|0
1649873930000|2022-04-13 18:18:50|592.04|589.64|591.92|589.52|592.04|589.64|591.92|589.52|0
1649873940000|2022-04-13 18:19:00|591.82|589.42|591.92|589.52|591.92|589.52|591.7|589.3|0
1649873950000|2022-04-13 18:19:10|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1649873960000|2022-04-13 18:19:20|591.92|589.52|592.14|589.74|592.14|589.74|591.92|589.52|0
1649873970000|2022-04-13 18:19:30|591.92|589.52|591.26|588.86|591.92|589.52|591.26|588.86|0
1649873980000|2022-04-13 18:19:40|591.48|589.08|591.48|589.08|591.48|589.08|591.26|588.86|0
1649873990000|2022-04-13 18:19:50|591.38|588.98|591.26|588.86|591.38|588.98|591.04|588.64|0
1649874000000|2022-04-13 18:20:00|591.04|588.64|590.82|588.42|591.26|588.86|590.82|588.42|0
1649874010000|2022-04-13 18:20:10|590.28|587.88|589.94|587.54|590.28|587.88|589.94|587.54|0
1649874020000|2022-04-13 18:20:20|590.16|587.76|590.38|587.98|590.38|587.98|590.16|587.76|0
1649874030000|2022-04-13 18:20:30|591.04|588.64|590.82|588.42|591.04|588.64|590.82|588.42|0
1649874040000|2022-04-13 18:20:40|591.04|588.64|591.04|588.64|591.04|588.64|591.04|588.64|0
1649874050000|2022-04-13 18:20:50|590.82|588.42|590.82|588.42|590.82|588.42|590.6|588.2|0
1649874060000|2022-04-13 18:21:00|590.6|588.2|590.38|587.98|590.6|588.2|590.38|587.98|0
1649874070000|2022-04-13 18:21:10|590.5|588.1|590.16|587.76|590.5|588.1|590.16|587.76|0
1649874080000|2022-04-13 18:21:20|589.72|587.32|589.94|587.54|589.94|587.54|589.72|587.32|0
1649874090000|2022-04-13 18:21:30|589.72|587.32|589.5|587.1|589.72|587.32|589.5|587.1|0
1649874100000|2022-04-13 18:21:40|589.72|587.32|589.72|587.32|589.72|587.32|589.72|587.32|0
1649874110000|2022-04-13 18:21:50|589.94|587.54|590.38|587.98|590.38|587.98|589.94|587.54|0
1649874120000|2022-04-13 18:22:00|590.6|588.2|590.16|587.76|590.6|588.2|590.16|587.76|0
1649874130000|2022-04-13 18:22:10|591.04|588.64|590.6|588.2|591.04|588.64|590.6|588.2|0
1649874140000|2022-04-13 18:22:20|591.04|588.64|591.04|588.64|591.04|588.64|591.04|588.64|0
1649874150000|2022-04-13 18:22:30|590.82|588.42|590.82|588.42|590.82|588.42|590.82|588.42|0
1649874160000|2022-04-13 18:22:40|591.04|588.64|591.26|588.86|591.26|588.86|591.04|588.64|0
1649874170000|2022-04-13 18:22:50|591.04|588.64|591.04|588.64|591.26|588.86|591.04|588.64|0
1649874180000|2022-04-13 18:23:00|591.26|588.86|591.7|589.3|591.92|589.52|591.26|588.86|0
1649874190000|2022-04-13 18:23:10|591.92|589.52|591.92|589.52|592.14|589.74|591.92|589.52|0
1649874200000|2022-04-13 18:23:20|592.58|590.18|592.14|589.74|592.8|590.4|592.14|589.74|0
1649874210000|2022-04-13 18:23:30|592.58|590.18|592.8|590.4|592.8|590.4|592.58|590.18|0
1649874220000|2022-04-13 18:23:40|592.58|590.18|592.8|590.4|592.8|590.4|592.58|590.18|0
1649874230000|2022-04-13 18:23:50|593.02|590.62|593.02|590.62|593.24|590.84|593.02|590.62|0
1649874240000|2022-04-13 18:24:00|592.8|590.4|592.36|589.96|592.8|590.4|592.36|589.96|0
1649874250000|2022-04-13 18:24:10|592.14|589.74|592.14|589.74|592.14|589.74|591.92|589.52|0
1649874260000|2022-04-13 18:24:20|591.92|589.52|591.92|589.52|592.14|589.74|591.92|589.52|0
1649874270000|2022-04-13 18:24:30|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1649874280000|2022-04-13 18:24:40|591.48|589.08|591.82|589.42|591.82|589.42|591.48|589.08|0
1649874290000|2022-04-13 18:24:50|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1649874300000|2022-04-13 18:25:00|591.48|589.08|591.48|589.08|591.48|589.08|591.04|588.64|0
1649874310000|2022-04-13 18:25:10|592.14|589.74|591.7|589.3|592.14|589.74|591.7|589.3|0
1649874320000|2022-04-13 18:25:20|593.24|590.84|593.02|590.62|593.24|590.84|593.02|590.62|0
1649874330000|2022-04-13 18:25:30|593.24|590.84|593.02|590.62|593.46|591.06|593.02|590.62|0
1649874340000|2022-04-13 18:25:40|593.24|590.84|593.24|590.84|593.24|590.84|592.8|590.4|0
1649874350000|2022-04-13 18:25:50|592.8|590.4|593.46|591.06|593.46|591.06|592.58|590.18|0
1649874360000|2022-04-13 18:26:00|593.68|591.28|593.9|591.5|593.9|591.5|593.24|590.84|0
1649874370000|2022-04-13 18:26:10|593.68|591.28|593.68|591.28|593.68|591.28|593.68|591.28|0
1649874380000|2022-04-13 18:26:20|593.9|591.5|593.46|591.06|593.9|591.5|593.46|591.06|0
1649874390000|2022-04-13 18:26:30|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1649874400000|2022-04-13 18:26:40|593.02|590.62|593.02|590.62|593.02|590.62|593.02|590.62|0
1649874410000|2022-04-13 18:26:50|593.24|590.84|593.46|591.06|593.46|591.06|593.24|590.84|0
1649874420000|2022-04-13 18:27:00|593.68|591.28|593.24|590.84|593.68|591.28|593.24|590.84|0
1649874430000|2022-04-13 18:27:10|592.8|590.4|593.24|590.84|593.24|590.84|592.8|590.4|0
1649874440000|2022-04-13 18:27:20|592.8|590.4|593.02|590.62|593.02|590.62|592.8|590.4|0
1649874450000|2022-04-13 18:27:30|592.8|590.4|592.8|590.4|593.02|590.62|592.8|590.4|0
1649874460000|2022-04-13 18:27:40|592.58|590.18|592.14|589.74|592.58|590.18|592.14|589.74|0
1649874470000|2022-04-13 18:27:50|592.04|589.64|592.14|589.74|592.14|589.74|592.04|589.64|0
1649874480000|2022-04-13 18:28:00|591.92|589.52|591.7|589.3|591.92|589.52|591.48|589.08|0
1649874490000|2022-04-13 18:28:10|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1649874510000|2022-04-13 18:28:30|591.7|589.3|591.48|589.08|591.7|589.3|591.48|589.08|0
1649874520000|2022-04-13 18:28:40|591.26|588.86|591.26|588.86|591.26|588.86|591.04|588.64|0
1649874540000|2022-04-13 18:29:00|591.04|588.64|591.48|589.08|591.48|589.08|591.04|588.64|0
1649874550000|2022-04-13 18:29:10|591.26|588.86|591.26|588.86|591.26|588.86|591.26|588.86|0
1649874560000|2022-04-13 18:29:20|591.48|589.08|591.26|588.86|591.48|589.08|591.26|588.86|0
1649874570000|2022-04-13 18:29:30|591.48|589.08|591.7|589.3|591.7|589.3|591.48|589.08|0
1649874580000|2022-04-13 18:29:40|591.48|589.08|591.81|589.41|591.92|589.52|591.48|589.08|0
1649874590000|2022-04-13 18:29:50|591.92|589.52|592.14|589.74|592.14|589.74|591.7|589.3|0
1649874600000|2022-04-13 18:30:00|592.03|589.63|591.48|589.08|592.03|589.63|591.48|589.08|0
1649874620000|2022-04-13 18:30:20|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1649874630000|2022-04-13 18:30:30|591.48|589.08|591.48|589.08|591.7|589.3|591.48|589.08|0
1649874640000|2022-04-13 18:30:40|591.92|589.52|591.26|588.86|591.92|589.52|591.26|588.86|0
1649874650000|2022-04-13 18:30:50|591.42|589.02|591.42|589.02|591.42|589.02|590.98|588.58|0
1649874660000|2022-04-13 18:31:00|591.2|588.8|592.13|589.73|592.13|589.73|591.13|588.73|0
1649874670000|2022-04-13 18:31:10|592.01|589.61|592.23|589.83|592.23|589.83|592.01|589.61|0
1649874680000|2022-04-13 18:31:20|591.95|589.55|592.39|589.99|592.39|589.99|591.73|589.33|0
1649874690000|2022-04-13 18:31:30|591.88|589.48|592.1|589.7|592.1|589.7|591.66|589.26|0
1649874700000|2022-04-13 18:31:40|591.88|589.48|592.1|589.7|592.1|589.7|591.88|589.48|0
1649874710000|2022-04-13 18:31:50|592.33|589.93|591.88|589.48|592.33|589.93|591.88|589.48|0
1649874720000|2022-04-13 18:32:00|592.1|589.7|591.88|589.48|592.1|589.7|591.44|589.04|0
1649874730000|2022-04-13 18:32:10|592.1|589.7|591.88|589.48|592.1|589.7|591.88|589.48|0
1649874740000|2022-04-13 18:32:20|592|589.6|591.88|589.48|592|589.6|591.88|589.48|0
1649874750000|2022-04-13 18:32:30|591.66|589.26|591.66|589.26|591.66|589.26|591.66|589.26|0
1649874760000|2022-04-13 18:32:40|591.56|589.16|591.88|589.48|591.88|589.48|591.56|589.16|0
1649874770000|2022-04-13 18:32:50|592.1|589.7|591.44|589.04|592.1|589.7|591.44|589.04|0
1649874780000|2022-04-13 18:33:00|591.66|589.26|591.44|589.04|591.66|589.26|591.44|589.04|0
1649874790000|2022-04-13 18:33:10|591.22|588.82|591.22|588.82|591.22|588.82|591.22|588.82|0
1649874800000|2022-04-13 18:33:20|590.78|588.38|591|588.6|591|588.6|590.78|588.38|0
1649874810000|2022-04-13 18:33:30|591.22|588.82|591.44|589.04|591.66|589.26|591.22|588.82|0
1649874820000|2022-04-13 18:33:40|591.88|589.48|591.88|589.48|591.88|589.48|591.78|589.38|0
1649874830000|2022-04-13 18:33:50|591.66|589.26|591.88|589.48|591.88|589.48|591.44|589.04|0
1649874840000|2022-04-13 18:34:00|591.44|589.04|591.44|589.04|591.66|589.26|591.44|589.04|0
1649874850000|2022-04-13 18:34:10|591.66|589.26|591.44|589.04|591.66|589.26|591.44|589.04|0
1649874860000|2022-04-13 18:34:20|591.66|589.26|591.66|589.26|591.66|589.26|591.44|589.04|0
1649874870000|2022-04-13 18:34:30|591.44|589.04|591.22|588.82|591.44|589.04|591|588.6|0
1649874880000|2022-04-13 18:34:40|591|588.6|591|588.6|591.22|588.82|591|588.6|0
1649874890000|2022-04-13 18:34:50|591.22|588.82|590.78|588.38|591.22|588.82|590.78|588.38|0
1649874900000|2022-04-13 18:35:00|590.34|587.94|590.45|588.05|590.45|588.05|590.34|587.94|0
1649874910000|2022-04-13 18:35:10|590.34|587.94|589.9|587.5|590.34|587.94|589.9|587.5|0
1649874920000|2022-04-13 18:35:20|590.12|587.72|590.34|587.94|590.34|587.94|589.9|587.5|0
1649874930000|2022-04-13 18:35:30|590.56|588.16|590.78|588.38|590.78|588.38|590.56|588.16|0
1649874940000|2022-04-13 18:35:40|591.22|588.82|591.66|589.26|591.66|589.26|591.22|588.82|0
1649874950000|2022-04-13 18:35:50|591.22|588.82|591|588.6|591.44|589.04|591|588.6|0
1649874960000|2022-04-13 18:36:00|590.67|588.27|591|588.6|591|588.6|590.67|588.27|0
1649874970000|2022-04-13 18:36:10|590.78|588.38|590.78|588.38|591|588.6|590.78|588.38|0
1649874980000|2022-04-13 18:36:20|590.56|588.16|590.78|588.38|590.78|588.38|590.56|588.16|0
1649874990000|2022-04-13 18:36:30|590.56|588.16|589.35|586.95|590.56|588.16|589.35|586.95|0
1649875000000|2022-04-13 18:36:40|589.01|586.61|589.57|587.17|589.57|587.17|589.01|586.61|0
1649875010000|2022-04-13 18:36:50|589.46|587.06|589.23|586.83|589.46|587.06|589.23|586.83|0
1649875020000|2022-04-13 18:37:00|589.01|586.61|589.46|587.06|589.46|587.06|589.01|586.61|0
1649875030000|2022-04-13 18:37:10|589.23|586.83|589.01|586.61|589.23|586.83|589.01|586.61|0
1649875040000|2022-04-13 18:37:20|588.79|586.39|588.57|586.17|588.79|586.39|588.35|585.95|0
1649875050000|2022-04-13 18:37:30|588.79|586.39|588.57|586.17|588.79|586.39|588.57|586.17|0
1649875060000|2022-04-13 18:37:40|588.35|585.95|588.35|585.95|588.35|585.95|588.35|585.95|0
1649875070000|2022-04-13 18:37:50|588.57|586.17|588.79|586.39|588.79|586.39|588.57|586.17|0
1649875080000|2022-04-13 18:38:00|589.01|586.61|589.01|586.61|589.01|586.61|588.79|586.39|0
1649875090000|2022-04-13 18:38:10|589.23|586.83|588.79|586.39|589.23|586.83|588.79|586.39|0
1649875100000|2022-04-13 18:38:20|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1649875110000|2022-04-13 18:38:30|589.35|586.95|589.45|587.05|589.68|587.28|589.35|586.95|0
1649875120000|2022-04-13 18:38:40|589.57|587.17|589.68|587.28|589.68|587.28|589.45|587.05|0
1649875130000|2022-04-13 18:38:50|589.45|587.05|589.23|586.83|589.45|587.05|589.01|586.61|0
1649875140000|2022-04-13 18:39:00|589.01|586.61|589.13|586.73|589.13|586.73|589.01|586.61|0
1649875150000|2022-04-13 18:39:10|589.01|586.61|589.45|587.05|589.45|587.05|589.01|586.61|0
1649875160000|2022-04-13 18:39:20|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1649875170000|2022-04-13 18:39:30|589.23|586.83|589.68|587.28|589.68|587.28|589.23|586.83|0
1649875180000|2022-04-13 18:39:40|589.45|587.05|589.68|587.28|589.68|587.28|589.45|587.05|0
1649875190000|2022-04-13 18:39:50|590.12|587.72|589.68|587.28|590.12|587.72|589.68|587.28|0
1649875200000|2022-04-13 18:40:00|589.9|587.5|590.12|587.72|590.12|587.72|589.9|587.5|0
1649875210000|2022-04-13 18:40:10|590.34|587.94|589.45|587.05|590.34|587.94|589.45|587.05|0
1649875220000|2022-04-13 18:40:20|589.57|587.17|589.68|587.28|589.68|587.28|589.45|587.05|0
1649875230000|2022-04-13 18:40:30|589.45|587.05|589.45|587.05|589.45|587.05|589.45|587.05|0
1649875240000|2022-04-13 18:40:40|589.13|586.73|589.01|586.61|589.23|586.83|589.01|586.61|0
1649875250000|2022-04-13 18:40:50|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1649875260000|2022-04-13 18:41:00|589.01|586.61|588.79|586.39|589.01|586.61|588.79|586.39|0
1649875270000|2022-04-13 18:41:10|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1649875280000|2022-04-13 18:41:20|588.35|585.95|588.35|585.95|588.57|586.17|588.35|585.95|0
1649875290000|2022-04-13 18:41:30|588.57|586.17|588.35|585.95|588.57|586.17|588.35|585.95|0
1649875300000|2022-04-13 18:41:40|588.13|585.73|588.13|585.73|588.13|585.73|587.91|585.51|0
1649875310000|2022-04-13 18:41:50|587.69|585.29|587.69|585.29|587.69|585.29|587.69|585.29|0
1649875320000|2022-04-13 18:42:00|588.13|585.73|587.69|585.29|588.13|585.73|587.69|585.29|0
1649875330000|2022-04-13 18:42:10|587.91|585.51|588.13|585.73|588.13|585.73|587.91|585.51|0
1649875340000|2022-04-13 18:42:20|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1649875350000|2022-04-13 18:42:30|588.13|585.73|588.57|586.17|588.79|586.39|588.13|585.73|0
1649875360000|2022-04-13 18:42:40|588.13|585.73|588.13|585.73|588.35|585.95|588.13|585.73|0
1649875370000|2022-04-13 18:42:50|587.91|585.51|588.35|585.95|588.35|585.95|587.91|585.51|0
1649875380000|2022-04-13 18:43:00|588.13|585.73|588.35|585.95|588.35|585.95|588.13|585.73|0
1649875390000|2022-04-13 18:43:10|588.13|585.73|588.13|585.73|588.13|585.73|587.91|585.51|0
1649875400000|2022-04-13 18:43:20|588.35|585.95|588.35|585.95|588.35|585.95|588.35|585.95|0
1649875410000|2022-04-13 18:43:30|588.13|585.73|587.91|585.51|588.13|585.73|587.91|585.51|0
1649875430000|2022-04-13 18:43:50|587.69|585.29|587.47|585.07|587.69|585.29|587.47|585.07|0
1649875440000|2022-04-13 18:44:00|587.69|585.29|587.47|585.07|587.69|585.29|587.03|584.63|0
1649875450000|2022-04-13 18:44:10|587.25|584.85|587.25|584.85|587.47|585.07|587.25|584.85|0
1649875460000|2022-04-13 18:44:20|587.47|585.07|587.47|585.07|587.47|585.07|587.47|585.07|0
1649875470000|2022-04-13 18:44:30|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1649875480000|2022-04-13 18:44:40|587.03|584.63|587.25|584.85|587.25|584.85|587.03|584.63|0
1649875490000|2022-04-13 18:44:50|587.03|584.63|586.81|584.41|587.03|584.63|586.81|584.41|0
1649875500000|2022-04-13 18:45:00|586.59|584.19|587.03|584.63|587.03|584.63|586.59|584.19|0
1649875510000|2022-04-13 18:45:10|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1649875520000|2022-04-13 18:45:20|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1649875530000|2022-04-13 18:45:30|586.81|584.41|587.69|585.29|587.69|585.29|586.81|584.41|0
1649875540000|2022-04-13 18:45:40|587.47|585.07|587.69|585.29|587.69|585.29|587.47|585.07|0
1649875550000|2022-04-13 18:45:50|587.91|585.51|587.91|585.51|588.13|585.73|587.69|585.29|0
1649875560000|2022-04-13 18:46:00|588.13|585.73|587.69|585.29|588.13|585.73|587.69|585.29|0
1649875570000|2022-04-13 18:46:10|587.91|585.51|587.91|585.51|587.91|585.51|587.69|585.29|0
1649875580000|2022-04-13 18:46:20|588.13|585.73|588.35|585.95|588.35|585.95|588.13|585.73|0
1649875590000|2022-04-13 18:46:30|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1649875600000|2022-04-13 18:46:40|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1649875610000|2022-04-13 18:46:50|588.13|585.73|587.91|585.51|588.13|585.73|587.91|585.51|0
1649875620000|2022-04-13 18:47:00|587.58|585.18|587.47|585.07|587.69|585.29|587.47|585.07|0
1649875630000|2022-04-13 18:47:10|587.69|585.29|587.69|585.29|587.69|585.29|587.69|585.29|0
1649875640000|2022-04-13 18:47:20|587.47|585.07|587.47|585.07|587.47|585.07|587.47|585.07|0
1649875650000|2022-04-13 18:47:30|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1649875660000|2022-04-13 18:47:40|587.69|585.29|587.91|585.51|587.91|585.51|587.69|585.29|0
1649875670000|2022-04-13 18:47:50|587.69|585.29|587.47|585.07|587.69|585.29|587.47|585.07|0
1649875680000|2022-04-13 18:48:00|587.03|584.63|586.81|584.41|587.03|584.63|586.81|584.41|0
1649875690000|2022-04-13 18:48:10|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1649875700000|2022-04-13 18:48:20|587.25|584.85|587.03|584.63|587.25|584.85|587.03|584.63|0
1649875710000|2022-04-13 18:48:30|586.81|584.41|586.81|584.41|586.81|584.41|586.59|584.19|0
1649875720000|2022-04-13 18:48:40|586.59|584.19|585.71|583.31|586.59|584.19|585.71|583.31|0
1649875730000|2022-04-13 18:48:50|586.15|583.75|585.93|583.53|586.15|583.75|585.93|583.53|0
1649875740000|2022-04-13 18:49:00|585.71|583.31|585.93|583.53|585.93|583.53|585.71|583.31|0
1649875750000|2022-04-13 18:49:10|585.71|583.31|585.6|583.2|585.71|583.31|585.49|583.09|0
1649875760000|2022-04-13 18:49:20|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1649875770000|2022-04-13 18:49:30|585.49|583.09|585.49|583.09|585.49|583.09|585.49|583.09|0
1649875780000|2022-04-13 18:49:40|585.71|583.31|585.71|583.31|585.93|583.53|585.71|583.31|0
1649875790000|2022-04-13 18:49:50|585.6|583.2|585.49|583.09|585.71|583.31|585.49|583.09|0
1649875800000|2022-04-13 18:50:00|585.27|582.87|584.61|582.21|585.27|582.87|584.61|582.21|0
1649875810000|2022-04-13 18:50:10|584.39|581.99|584.61|582.21|584.83|582.43|584.39|581.99|0
1649875820000|2022-04-13 18:50:20|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1649875830000|2022-04-13 18:50:30|585.16|582.76|585.49|583.09|585.49|583.09|585.16|582.76|0
1649875840000|2022-04-13 18:50:40|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1649875850000|2022-04-13 18:50:50|585.93|583.53|585.93|583.53|586.15|583.75|585.93|583.53|0
1649875860000|2022-04-13 18:51:00|586.37|583.97|585.93|583.53|586.37|583.97|585.93|583.53|0
1649875870000|2022-04-13 18:51:10|586.15|583.75|585.71|583.31|586.15|583.75|585.71|583.31|0
1649875880000|2022-04-13 18:51:20|585.49|583.09|585.05|582.65|585.49|583.09|585.05|582.65|0
1649875890000|2022-04-13 18:51:30|585.27|582.87|584.83|582.43|585.27|582.87|584.83|582.43|0
1649875900000|2022-04-13 18:51:40|585.05|582.65|585.27|582.87|585.27|582.87|584.83|582.43|0
1649875910000|2022-04-13 18:51:50|585.49|583.09|585.49|583.09|585.49|583.09|585.49|583.09|0
1649875920000|2022-04-13 18:52:00|585.6|583.2|585.05|582.65|585.6|583.2|585.05|582.65|0
1649875930000|2022-04-13 18:52:10|585.27|582.87|585.05|582.65|585.27|582.87|585.05|582.65|0
1649875940000|2022-04-13 18:52:20|585.27|582.87|585.49|583.09|585.49|583.09|585.27|582.87|0
1649875950000|2022-04-13 18:52:30|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1649875960000|2022-04-13 18:52:40|585.27|582.87|585.27|582.87|585.27|582.87|585.05|582.65|0
1649875980000|2022-04-13 18:53:00|585.49|583.09|585.27|582.87|585.49|583.09|585.05|582.65|0
1649875990000|2022-04-13 18:53:10|585.05|582.65|585.05|582.65|585.27|582.87|585.05|582.65|0
1649876000000|2022-04-13 18:53:20|584.83|582.43|584.61|582.21|584.83|582.43|584.61|582.21|0
1649876010000|2022-04-13 18:53:30|584.39|581.99|584.83|582.43|584.83|582.43|584.39|581.99|0
1649876020000|2022-04-13 18:53:40|584.61|582.21|584.39|581.99|584.61|582.21|584.39|581.99|0
1649876030000|2022-04-13 18:53:50|584.61|582.21|584.77|582.37|584.77|582.37|584.61|582.21|0
1649876040000|2022-04-13 18:54:00|584.99|582.59|584.55|582.15|584.99|582.59|584.55|582.15|0
1649876050000|2022-04-13 18:54:10|584.99|582.59|584.41|582.01|584.99|582.59|584.41|582.01|0
1649876060000|2022-04-13 18:54:20|584.63|582.23|584.63|582.23|584.74|582.34|584.63|582.23|0
1649876070000|2022-04-13 18:54:30|584.41|582.01|585.07|582.67|585.07|582.67|584.41|582.01|0
1649876080000|2022-04-13 18:54:40|584.85|582.45|585.29|582.89|585.29|582.89|584.85|582.45|0
1649876090000|2022-04-13 18:54:50|585.51|583.11|585.29|582.89|585.51|583.11|585.29|582.89|0
1649876100000|2022-04-13 18:55:00|585.07|582.67|585.29|582.89|585.29|582.89|585.07|582.67|0
1649876110000|2022-04-13 18:55:10|585.51|583.11|585.41|583.01|585.73|583.33|585.41|583.01|0
1649876120000|2022-04-13 18:55:20|585.29|582.89|585.07|582.67|585.29|582.89|585.07|582.67|0
1649876130000|2022-04-13 18:55:30|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1649876150000|2022-04-13 18:55:50|585.07|582.67|585.29|582.89|585.29|582.89|584.85|582.45|0
1649876160000|2022-04-13 18:56:00|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1649876170000|2022-04-13 18:56:10|585.73|583.33|585.29|582.89|585.73|583.33|585.29|582.89|0
1649876180000|2022-04-13 18:56:20|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1649876190000|2022-04-13 18:56:30|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1649876200000|2022-04-13 18:56:40|585.07|582.67|585.29|582.89|585.29|582.89|585.07|582.67|0
1649876210000|2022-04-13 18:56:50|585.07|582.67|585.19|582.79|585.19|582.79|585.07|582.67|0
1649876220000|2022-04-13 18:57:00|585.07|582.67|584.85|582.45|585.07|582.67|584.85|582.45|0
1649876230000|2022-04-13 18:57:10|584.63|582.23|584.41|582.01|584.63|582.23|584.41|582.01|0
1649876240000|2022-04-13 18:57:20|584.19|581.79|584.19|581.79|584.19|581.79|583.97|581.57|0
1649876250000|2022-04-13 18:57:30|584.41|582.01|584.41|582.01|584.41|582.01|584.19|581.79|0
1649876260000|2022-04-13 18:57:40|584.63|582.23|584.63|582.23|584.63|582.23|584.63|582.23|0
1649876270000|2022-04-13 18:57:50|584.85|582.45|584.52|582.12|584.85|582.45|584.52|582.12|0
1649876280000|2022-04-13 18:58:00|584.41|582.01|583.97|581.57|584.41|582.01|583.97|581.57|0
1649876290000|2022-04-13 18:58:10|584.19|581.79|584.41|582.01|584.41|582.01|584.19|581.79|0
1649876300000|2022-04-13 18:58:20|584.19|581.79|584.19|581.79|584.19|581.79|584.19|581.79|0
1649876310000|2022-04-13 18:58:30|583.97|581.57|583.97|581.57|583.97|581.57|583.75|581.35|0
1649876320000|2022-04-13 18:58:40|584.19|581.79|583.97|581.57|584.19|581.79|583.97|581.57|0
1649876330000|2022-04-13 18:58:50|584.19|581.79|584.19|581.79|584.19|581.79|583.97|581.57|0
1649876340000|2022-04-13 18:59:00|583.97|581.57|584.19|581.79|584.19|581.79|583.97|581.57|0
1649876350000|2022-04-13 18:59:10|583.97|581.57|583.97|581.57|583.97|581.57|583.97|581.57|0
1649876360000|2022-04-13 18:59:20|584.19|581.79|584.41|582.01|584.41|582.01|583.97|581.57|0
1649876370000|2022-04-13 18:59:30|584.63|582.23|584.85|582.45|584.85|582.45|584.63|582.23|0
1649876380000|2022-04-13 18:59:40|585.29|582.89|585.07|582.67|585.29|582.89|584.85|582.45|0
1649876390000|2022-04-13 18:59:50|584.85|582.45|585.29|582.89|585.29|582.89|584.85|582.45|0
1649876400000|2022-04-13 19:00:00|585.07|582.67|585.51|583.11|585.51|583.11|585.07|582.67|0
1649876410000|2022-04-13 19:00:10|585.29|582.89|584.85|582.45|585.29|582.89|584.63|582.23|0
1649876420000|2022-04-13 19:00:20|585.29|582.89|585.73|583.33|585.73|583.33|585.29|582.89|0
1649876430000|2022-04-13 19:00:30|585.95|583.55|586.17|583.77|586.17|583.77|585.95|583.55|0
1649876440000|2022-04-13 19:00:40|586.39|583.99|586.39|583.99|586.51|584.11|586.39|583.99|0
1649876450000|2022-04-13 19:00:50|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1649876460000|2022-04-13 19:01:00|586.61|584.21|587.05|584.65|587.05|584.65|586.61|584.21|0
1649876470000|2022-04-13 19:01:10|587.49|585.09|587.27|584.87|587.49|585.09|587.05|584.65|0
1649876480000|2022-04-13 19:01:20|587.49|585.09|587.72|585.32|587.72|585.32|587.49|585.09|0
1649876490000|2022-04-13 19:01:30|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1649876500000|2022-04-13 19:01:40|587.72|585.32|587.94|585.54|587.94|585.54|587.72|585.32|0
1649876510000|2022-04-13 19:01:50|588.05|585.65|588.6|586.2|588.6|586.2|588.05|585.65|0
1649876520000|2022-04-13 19:02:00|588.38|585.98|587.72|585.32|588.38|585.98|587.72|585.32|0
1649876530000|2022-04-13 19:02:10|588.16|585.76|588.82|586.42|588.82|586.42|588.16|585.76|0
1649876540000|2022-04-13 19:02:20|589.48|587.08|589.26|586.86|589.48|587.08|589.04|586.64|0
1649876550000|2022-04-13 19:02:30|589.48|587.08|588.38|585.98|589.48|587.08|588.38|585.98|0
1649876560000|2022-04-13 19:02:40|588.27|585.87|588.16|585.76|588.38|585.98|588.16|585.76|0
1649876570000|2022-04-13 19:02:50|588.38|585.98|588.16|585.76|588.38|585.98|588.16|585.76|0
1649876580000|2022-04-13 19:03:00|587.94|585.54|588.05|585.65|588.16|585.76|587.94|585.54|0
1649876590000|2022-04-13 19:03:10|587.94|585.54|588.6|586.2|588.82|586.42|587.94|585.54|0
1649876600000|2022-04-13 19:03:20|588.38|585.98|588.38|585.98|588.38|585.98|588.16|585.76|0
1649876610000|2022-04-13 19:03:30|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1649876620000|2022-04-13 19:03:40|588.82|586.42|588.82|586.42|589.26|586.86|588.82|586.42|0
1649876630000|2022-04-13 19:03:50|588.38|585.98|588.82|586.42|588.82|586.42|588.38|585.98|0
1649876640000|2022-04-13 19:04:00|588.38|585.98|588.38|585.98|588.6|586.2|588.38|585.98|0
1649876650000|2022-04-13 19:04:10|588.16|585.76|588.16|585.76|588.38|585.98|588.16|585.76|0
1649876660000|2022-04-13 19:04:20|587.94|585.54|588.38|585.98|588.38|585.98|587.94|585.54|0
1649876670000|2022-04-13 19:04:30|588.16|585.76|588.38|585.98|588.6|586.2|588.16|585.76|0
1649876680000|2022-04-13 19:04:40|588.16|585.76|587.94|585.54|588.16|585.76|587.94|585.54|0
1649876690000|2022-04-13 19:04:50|587.71|585.31|587.71|585.31|587.83|585.43|587.71|585.31|0
1649876700000|2022-04-13 19:05:00|587.49|585.09|587.05|584.65|587.49|585.09|587.05|584.65|0
1649876710000|2022-04-13 19:05:10|586.39|583.99|585.95|583.55|586.39|583.99|585.95|583.55|0
1649876720000|2022-04-13 19:05:20|585.73|583.33|585.95|583.55|585.95|583.55|585.73|583.33|0
1649876730000|2022-04-13 19:05:30|585.51|583.11|585.95|583.55|585.95|583.55|585.4|583|0
1649876740000|2022-04-13 19:05:40|585.73|583.33|585.51|583.11|585.73|583.33|585.51|583.11|0
1649876750000|2022-04-13 19:05:50|585.29|582.89|584.41|582.01|585.29|582.89|584.41|582.01|0
1649876760000|2022-04-13 19:06:00|584.63|582.23|584.63|582.23|584.85|582.45|584.63|582.23|0
1649876770000|2022-04-13 19:06:10|584.85|582.45|584.63|582.23|584.85|582.45|584.63|582.23|0
1649876780000|2022-04-13 19:06:20|584.85|582.45|584.63|582.23|585.07|582.67|584.63|582.23|0
1649876790000|2022-04-13 19:06:30|584.41|582.01|583.97|581.57|584.41|582.01|583.75|581.35|0
1649876800000|2022-04-13 19:06:40|583.86|581.46|584.19|581.79|584.19|581.79|583.86|581.46|0
1649876810000|2022-04-13 19:06:50|583.97|581.57|584.19|581.79|584.41|582.01|583.97|581.57|0
1649876820000|2022-04-13 19:07:00|583.97|581.57|583.75|581.35|583.97|581.57|583.75|581.35|0
1649876830000|2022-04-13 19:07:10|583.97|581.57|583.31|580.91|584.19|581.79|583.31|580.91|0
1649876840000|2022-04-13 19:07:20|582.98|580.58|583.31|580.91|583.31|580.91|582.98|580.58|0
1649876850000|2022-04-13 19:07:30|582.87|580.47|582.87|580.47|583.09|580.69|582.87|580.47|0
1649876860000|2022-04-13 19:07:40|583.09|580.69|583.53|581.13|583.53|581.13|583.09|580.69|0
1649876870000|2022-04-13 19:07:50|583.75|581.35|583.31|580.91|583.75|581.35|583.31|580.91|0
1649876880000|2022-04-13 19:08:00|583.09|580.69|582.76|580.36|583.09|580.69|582.76|580.36|0
1649876890000|2022-04-13 19:08:10|582.87|580.47|582.65|580.25|582.87|580.47|582.65|580.25|0
1649876900000|2022-04-13 19:08:20|582.87|580.47|582.87|580.47|583.09|580.69|582.87|580.47|0
1649876910000|2022-04-13 19:08:30|583.09|580.69|583.09|580.69|583.09|580.69|582.87|580.47|0
1649876920000|2022-04-13 19:08:40|582.87|580.47|582.65|580.25|582.87|580.47|582.65|580.25|0
1649876930000|2022-04-13 19:08:50|582.43|580.03|582.65|580.25|582.87|580.47|582.21|579.81|0
1649876940000|2022-04-13 19:09:00|582.87|580.47|582.87|580.47|582.87|580.47|582.87|580.47|0
1649876950000|2022-04-13 19:09:10|582.65|580.25|582.21|579.81|582.65|580.25|581.99|579.59|0
1649876960000|2022-04-13 19:09:20|581.99|579.59|581.99|579.59|581.99|579.59|581.99|579.59|0
1649876970000|2022-04-13 19:09:30|581.77|579.37|581.55|579.15|582.21|579.81|581.55|579.15|0
1649876980000|2022-04-13 19:09:40|581.77|579.37|581.77|579.37|581.99|579.59|581.55|579.15|0
1649876990000|2022-04-13 19:09:50|582.1|579.7|581.99|579.59|582.1|579.7|581.99|579.59|0
1649877000000|2022-04-13 19:10:00|582.21|579.81|582.21|579.81|582.21|579.81|582.1|579.7|0
1649877010000|2022-04-13 19:10:10|582.43|580.03|582.43|580.03|582.43|580.03|582.21|579.81|0
1649877020000|2022-04-13 19:10:20|581.99|579.59|581.88|579.48|581.99|579.59|581.88|579.48|0
1649877030000|2022-04-13 19:10:30|581.77|579.37|581.77|579.37|581.99|579.59|581.55|579.15|0
1649877040000|2022-04-13 19:10:40|581.99|579.59|582.21|579.81|582.21|579.81|581.99|579.59|0
1649877050000|2022-04-13 19:10:50|581.77|579.37|581.77|579.37|581.99|579.59|581.77|579.37|0
1649877060000|2022-04-13 19:11:00|581.99|579.59|581.99|579.59|581.99|579.59|581.77|579.37|0
1649877070000|2022-04-13 19:11:10|582.21|579.81|582.21|579.81|582.21|579.81|582.21|579.81|0
1649877080000|2022-04-13 19:11:20|582.43|580.03|583.09|580.69|583.09|580.69|582.43|580.03|0
1649877090000|2022-04-13 19:11:30|583.31|580.91|583.09|580.69|583.31|580.91|582.65|580.25|0
1649877100000|2022-04-13 19:11:40|582.21|579.81|582.21|579.81|582.65|580.25|582.21|579.81|0
1649877110000|2022-04-13 19:11:50|582.43|580.03|582.43|580.03|582.43|580.03|582.21|579.81|0
1649877120000|2022-04-13 19:12:00|582.87|580.47|582.98|580.58|582.98|580.58|582.87|580.47|0
1649877130000|2022-04-13 19:12:10|583.31|580.91|583.31|580.91|583.31|580.91|583.31|580.91|0
1649877140000|2022-04-13 19:12:20|583.2|580.8|582.87|580.47|583.31|580.91|582.87|580.47|0
1649877150000|2022-04-13 19:12:30|582.98|580.58|583.09|580.69|583.09|580.69|582.98|580.58|0
1649877160000|2022-04-13 19:12:40|582.87|580.47|582.87|580.47|582.98|580.58|582.87|580.47|0
1649877170000|2022-04-13 19:12:50|582.21|579.81|582.43|580.03|582.43|580.03|582.21|579.81|0
1649877180000|2022-04-13 19:13:00|581.99|579.59|582.21|579.81|582.21|579.81|581.99|579.59|0
1649877190000|2022-04-13 19:13:10|581.99|579.59|582.65|580.25|582.65|580.25|581.99|579.59|0
1649877200000|2022-04-13 19:13:20|582.54|580.14|582.43|580.03|582.54|580.14|582.21|579.81|0
1649877210000|2022-04-13 19:13:30|582.32|579.92|582.21|579.81|582.32|579.92|582.21|579.81|0
1649877220000|2022-04-13 19:13:40|582.43|580.03|582.43|580.03|582.43|580.03|582.43|580.03|0
1649877230000|2022-04-13 19:13:50|582.21|579.81|581.99|579.59|582.21|579.81|581.99|579.59|0
1649877240000|2022-04-13 19:14:00|582.21|579.81|581.77|579.37|582.21|579.81|581.77|579.37|0
1649877250000|2022-04-13 19:14:10|581.99|579.59|581.44|579.04|581.99|579.59|581.44|579.04|0
1649877260000|2022-04-13 19:14:20|581.33|578.93|581.77|579.37|581.77|579.37|581.33|578.93|0
1649877270000|2022-04-13 19:14:30|581.99|579.59|581.77|579.37|582.1|579.7|581.77|579.37|0
1649877280000|2022-04-13 19:14:40|581.55|579.15|581.77|579.37|581.77|579.37|581.55|579.15|0
1649877290000|2022-04-13 19:14:50|581.99|579.59|582.21|579.81|582.21|579.81|581.99|579.59|0
1649877300000|2022-04-13 19:15:00|582.32|579.92|581.77|579.37|582.43|580.03|581.77|579.37|0
1649877310000|2022-04-13 19:15:10|581.55|579.15|581.44|579.04|581.77|579.37|581.44|579.04|0
1649877320000|2022-04-13 19:15:20|581.55|579.15|581.55|579.15|581.55|579.15|581.33|578.93|0
1649877330000|2022-04-13 19:15:30|581.33|578.93|580.89|578.49|581.33|578.93|580.89|578.49|0
1649877340000|2022-04-13 19:15:40|581.11|578.71|580.67|578.27|581.11|578.71|580.67|578.27|0
1649877350000|2022-04-13 19:15:50|580.89|578.49|580.67|578.27|581.11|578.71|580.67|578.27|0
1649877360000|2022-04-13 19:16:00|580.45|578.05|580.67|578.27|580.67|578.27|580.45|578.05|0
1649877370000|2022-04-13 19:16:10|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1649877380000|2022-04-13 19:16:20|580.23|577.83|580.67|578.27|580.67|578.27|580.23|577.83|0
1649877390000|2022-04-13 19:16:30|580.89|578.49|581.33|578.93|581.33|578.93|580.89|578.49|0
1649877400000|2022-04-13 19:16:40|580.89|578.49|580.89|578.49|580.89|578.49|580.67|578.27|0
1649877410000|2022-04-13 19:16:50|581.11|578.71|580.89|578.49|581.11|578.71|580.67|578.27|0
1649877420000|2022-04-13 19:17:00|580.78|578.38|580.89|578.49|580.89|578.49|580.67|578.27|0
1649877430000|2022-04-13 19:17:10|581.11|578.71|580.67|578.27|581.11|578.71|580.67|578.27|0
1649877440000|2022-04-13 19:17:20|580.89|578.49|580.67|578.27|580.89|578.49|580.67|578.27|0
1649877450000|2022-04-13 19:17:30|580.23|577.83|580.01|577.61|580.23|577.83|580.01|577.61|0
1649877460000|2022-04-13 19:17:40|580.23|577.83|580.23|577.83|580.23|577.83|580.23|577.83|0
1649877470000|2022-04-13 19:17:50|580.12|577.72|580.01|577.61|580.23|577.83|580.01|577.61|0
1649877480000|2022-04-13 19:18:00|579.79|577.39|580.01|577.61|580.01|577.61|579.79|577.39|0
1649877490000|2022-04-13 19:18:10|579.79|577.39|579.79|577.39|579.79|577.39|579.79|577.39|0
1649877500000|2022-04-13 19:18:20|580.01|577.61|579.79|577.39|580.01|577.61|579.79|577.39|0
1649877510000|2022-04-13 19:18:30|580.01|577.61|580.23|577.83|580.23|577.83|580.01|577.61|0
1649877520000|2022-04-13 19:18:40|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1649877530000|2022-04-13 19:18:50|579.79|577.39|579.57|577.17|579.79|577.39|579.57|577.17|0
1649877540000|2022-04-13 19:19:00|579.35|576.95|579.13|576.73|579.35|576.95|579.13|576.73|0
1649877550000|2022-04-13 19:19:10|579.35|576.95|579.35|576.95|579.35|576.95|579.13|576.73|0
1649877560000|2022-04-13 19:19:20|579.79|577.39|579.79|577.39|579.79|577.39|579.79|577.39|0
1649877570000|2022-04-13 19:19:30|580.01|577.61|579.79|577.39|580.01|577.61|579.79|577.39|0
1649877580000|2022-04-13 19:19:40|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1649877600000|2022-04-13 19:20:00|579.79|577.39|579.79|577.39|579.9|577.5|579.79|577.39|0
1649877610000|2022-04-13 19:20:10|580.01|577.61|580.01|577.61|580.23|577.83|580.01|577.61|0
1649877620000|2022-04-13 19:20:20|580.23|577.83|580.45|578.05|580.45|578.05|580.23|577.83|0
1649877630000|2022-04-13 19:20:30|580.67|578.27|580.67|578.27|581.1|578.7|580.67|578.27|0
1649877640000|2022-04-13 19:20:40|580.45|578.05|580.45|578.05|580.67|578.27|580.45|578.05|0
1649877650000|2022-04-13 19:20:50|580.67|578.27|580.67|578.27|581.1|578.7|580.67|578.27|0
1649877660000|2022-04-13 19:21:00|580.78|578.38|580.45|578.05|580.78|578.38|580.23|577.83|0
1649877670000|2022-04-13 19:21:10|580.23|577.83|580.45|578.05|580.45|578.05|580.23|577.83|0
1649877680000|2022-04-13 19:21:20|580.67|578.27|579.79|577.39|580.67|578.27|579.79|577.39|0
1649877690000|2022-04-13 19:21:30|580.01|577.61|579.79|577.39|580.01|577.61|579.79|577.39|0
1649877700000|2022-04-13 19:21:40|580.01|577.61|579.57|577.17|580.01|577.61|579.57|577.17|0
1649877710000|2022-04-13 19:21:50|579.79|577.39|579.79|577.39|580.01|577.61|579.79|577.39|0
1649877720000|2022-04-13 19:22:00|579.9|577.5|579.79|577.39|580.01|577.61|579.79|577.39|0
1649877730000|2022-04-13 19:22:10|579.57|577.17|579.79|577.39|579.79|577.39|579.35|576.95|0
1649877740000|2022-04-13 19:22:20|579.57|577.17|579.79|577.39|579.79|577.39|579.57|577.17|0
1649877750000|2022-04-13 19:22:30|579.57|577.17|579.79|577.39|579.79|577.39|579.57|577.17|0
1649877760000|2022-04-13 19:22:40|580.23|577.83|579.79|577.39|580.23|577.83|579.79|577.39|0
1649877770000|2022-04-13 19:22:50|580.01|577.61|580.01|577.61|580.23|577.83|580.01|577.61|0
1649877780000|2022-04-13 19:23:00|579.79|577.39|579.57|577.17|579.79|577.39|579.57|577.17|0
1649877790000|2022-04-13 19:23:10|579.79|577.39|580.01|577.61|580.23|577.83|579.79|577.39|0
1649877800000|2022-04-13 19:23:20|579.9|577.5|579.79|577.39|580.01|577.61|579.79|577.39|0
1649877810000|2022-04-13 19:23:30|580.01|577.61|580.23|577.83|580.23|577.83|580.01|577.61|0
1649877820000|2022-04-13 19:23:40|580.45|578.05|580.23|577.83|580.45|578.05|580.23|577.83|0
1649877830000|2022-04-13 19:23:50|580.01|577.61|579.79|577.39|580.12|577.72|579.79|577.39|0
1649877840000|2022-04-13 19:24:00|579.57|577.17|579.57|577.17|579.79|577.39|579.57|577.17|0
1649877850000|2022-04-13 19:24:10|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1649877860000|2022-04-13 19:24:20|579.13|576.73|579.13|576.73|579.13|576.73|579.13|576.73|0
1649877870000|2022-04-13 19:24:30|579.35|576.95|579.35|576.95|579.57|577.17|579.35|576.95|0
1649877880000|2022-04-13 19:24:40|579.57|577.17|579.35|576.95|579.79|577.39|579.35|576.95|0
1649877890000|2022-04-13 19:24:50|579.51|577.11|579.29|576.89|579.51|577.11|579.29|576.89|0
1649877900000|2022-04-13 19:25:00|578.85|576.45|578.71|576.31|579.29|576.89|578.71|576.31|0
1649877910000|2022-04-13 19:25:10|578.93|576.53|578.71|576.31|578.93|576.53|578.71|576.31|0
1649877920000|2022-04-13 19:25:20|578.93|576.53|578.71|576.31|578.93|576.53|578.71|576.31|0
1649877930000|2022-04-13 19:25:30|578.93|576.53|578.93|576.53|579.15|576.75|578.93|576.53|0
1649877940000|2022-04-13 19:25:40|578.71|576.31|579.09|576.69|579.09|576.69|578.27|575.87|0
1649877950000|2022-04-13 19:25:50|579.31|576.91|579.53|577.13|579.53|577.13|579.31|576.91|0
1649877960000|2022-04-13 19:26:00|579.31|576.91|579.31|576.91|579.53|577.13|579.31|576.91|0
1649877970000|2022-04-13 19:26:10|579.53|577.13|579.75|577.35|579.75|577.35|579.53|577.13|0
1649877980000|2022-04-13 19:26:20|579.53|577.13|579.31|576.91|579.53|577.13|579.31|576.91|0
1649877990000|2022-04-13 19:26:30|579.53|577.13|579.31|576.91|579.53|577.13|579.31|576.91|0
1649878000000|2022-04-13 19:26:40|579.2|576.8|579.09|576.69|579.2|576.8|579.09|576.69|0
1649878010000|2022-04-13 19:26:50|579.53|577.13|579.75|577.35|579.75|577.35|579.53|577.13|0
1649878020000|2022-04-13 19:27:00|579.97|577.57|580.62|578.22|580.62|578.22|579.97|577.57|0
1649878030000|2022-04-13 19:27:10|580.4|578|580.62|578.22|581.06|578.66|580.4|578|0
1649878040000|2022-04-13 19:27:20|581.06|578.66|581.72|579.32|581.72|579.32|581.06|578.66|0
1649878050000|2022-04-13 19:27:30|581.5|579.1|581.72|579.32|581.72|579.32|581.5|579.1|0
1649878060000|2022-04-13 19:27:40|581.5|579.1|581.28|578.88|581.5|579.1|581.28|578.88|0
1649878070000|2022-04-13 19:27:50|580.74|578.34|580.84|578.44|581.06|578.66|580.74|578.34|0
1649878080000|2022-04-13 19:28:00|581.06|578.66|580.4|578|581.06|578.66|580.4|578|0
1649878090000|2022-04-13 19:28:10|580.19|577.79|579.75|577.35|580.19|577.79|579.75|577.35|0
1649878100000|2022-04-13 19:28:20|579.97|577.57|579.97|577.57|580.4|578|579.97|577.57|0
1649878110000|2022-04-13 19:28:30|580.19|577.79|579.75|577.35|580.19|577.79|579.75|577.35|0
1649878120000|2022-04-13 19:28:40|579.97|577.57|579.97|577.57|579.97|577.57|579.97|577.57|0
1649878130000|2022-04-13 19:28:50|579.75|577.35|580.19|577.79|580.19|577.79|579.75|577.35|0
1649878140000|2022-04-13 19:29:00|580.4|578|580.4|578|580.4|578|580.3|577.9|0
1649878150000|2022-04-13 19:29:10|580.3|577.9|580.18|577.78|580.3|577.9|580.08|577.68|0
1649878160000|2022-04-13 19:29:20|579.97|577.57|579.75|577.35|580.18|577.78|579.75|577.35|0
1649878170000|2022-04-13 19:29:30|579.86|577.46|579.86|577.46|579.97|577.57|579.86|577.46|0
1649878180000|2022-04-13 19:29:40|579.97|577.57|580.18|577.78|580.4|578|579.97|577.57|0
1649878190000|2022-04-13 19:29:50|579.97|577.57|579.97|577.57|580.08|577.68|579.97|577.57|0
1649878200000|2022-04-13 19:30:00|579.75|577.35|579.53|577.13|579.75|577.35|579.53|577.13|0
1649878210000|2022-04-13 19:30:10|579.75|577.35|580.4|578|580.4|578|579.75|577.35|0
1649878220000|2022-04-13 19:30:20|579.86|577.46|579.97|577.57|579.97|577.57|579.75|577.35|0
1649878230000|2022-04-13 19:30:30|579.75|577.35|580.18|577.78|580.4|578|579.75|577.35|0
1649878240000|2022-04-13 19:30:40|580.4|578|580.62|578.22|580.62|578.22|580.4|578|0
1649878250000|2022-04-13 19:30:50|580.18|577.78|580.3|577.9|580.4|578|580.18|577.78|0
1649878260000|2022-04-13 19:31:00|580.18|577.78|579.75|577.35|580.18|577.78|579.75|577.35|0
1649878270000|2022-04-13 19:31:10|579.64|577.24|579.75|577.35|579.75|577.35|579.53|577.13|0
1649878280000|2022-04-13 19:31:20|579.97|577.57|580.4|578|580.62|578.22|579.97|577.57|0
1649878290000|2022-04-13 19:31:30|580.18|577.78|580.18|577.78|580.18|577.78|579.97|577.57|0
1649878300000|2022-04-13 19:31:40|579.97|577.57|579.75|577.35|579.97|577.57|579.75|577.35|0
1649878310000|2022-04-13 19:31:50|579.53|577.13|579.75|577.35|579.75|577.35|579.53|577.13|0
1649878320000|2022-04-13 19:32:00|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1649878330000|2022-04-13 19:32:10|579.31|576.91|578.87|576.47|579.31|576.91|578.43|576.03|0
1649878340000|2022-04-13 19:32:20|578.21|575.81|577.99|575.59|578.43|576.03|577.99|575.59|0
1649878350000|2022-04-13 19:32:30|577.77|575.37|577.77|575.37|578.21|575.81|577.77|575.37|0
1649878360000|2022-04-13 19:32:40|577.99|575.59|578.43|576.03|578.43|576.03|577.99|575.59|0
1649878370000|2022-04-13 19:32:50|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1649878380000|2022-04-13 19:33:00|577.99|575.59|577.99|575.59|578.21|575.81|577.99|575.59|0
1649878390000|2022-04-13 19:33:10|577.77|575.37|577.55|575.15|577.77|575.37|577.55|575.15|0
1649878400000|2022-04-13 19:33:20|577.67|575.27|577.55|575.15|577.99|575.59|577.55|575.15|0
1649878410000|2022-04-13 19:33:30|577.34|574.94|576.9|574.5|577.34|574.94|576.9|574.5|0
1649878420000|2022-04-13 19:33:40|577.12|574.72|577.34|574.94|577.34|574.94|577.12|574.72|0
1649878430000|2022-04-13 19:33:50|577.12|574.72|577.34|574.94|577.34|574.94|577.12|574.72|0
1649878440000|2022-04-13 19:34:00|577.12|574.72|577.34|574.94|577.34|574.94|577.12|574.72|0
1649878450000|2022-04-13 19:34:10|577.12|574.72|577.34|574.94|577.34|574.94|577.12|574.72|0
1649878460000|2022-04-13 19:34:20|577.12|574.72|576.68|574.28|577.12|574.72|576.68|574.28|0
1649878470000|2022-04-13 19:34:30|576.24|573.84|576.9|574.5|576.9|574.5|576.24|573.84|0
1649878480000|2022-04-13 19:34:40|577.23|574.83|577.55|575.15|577.55|575.15|577.23|574.83|0
1649878490000|2022-04-13 19:34:50|577.34|574.94|577.12|574.72|577.34|574.94|577.12|574.72|0
1649878500000|2022-04-13 19:35:00|576.9|574.5|577.55|575.15|577.55|575.15|576.9|574.5|0
1649878510000|2022-04-13 19:35:10|577.12|574.72|577.77|575.37|577.77|575.37|577.12|574.72|0
1649878520000|2022-04-13 19:35:20|577.99|575.59|577.77|575.37|577.99|575.59|577.77|575.37|0
1649878530000|2022-04-13 19:35:30|577.55|575.15|576.9|574.5|577.55|575.15|576.9|574.5|0
1649878540000|2022-04-13 19:35:40|576.68|574.28|576.79|574.39|576.79|574.39|576.68|574.28|0
1649878550000|2022-04-13 19:35:50|576.9|574.5|576.02|573.62|576.9|574.5|576.02|573.62|0
1649878560000|2022-04-13 19:36:00|575.8|573.4|575.8|573.4|576.24|573.84|575.8|573.4|0
1649878570000|2022-04-13 19:36:10|576.02|573.62|576.24|573.84|576.24|573.84|576.02|573.62|0
1649878580000|2022-04-13 19:36:20|576.46|574.06|578.21|575.81|578.65|576.25|576.46|574.06|0
1649878590000|2022-04-13 19:36:30|579.09|576.69|578.65|576.25|579.31|576.91|578.65|576.25|0
1649878600000|2022-04-13 19:36:40|578.87|576.47|579.31|576.91|579.31|576.91|578.87|576.47|0
1649878610000|2022-04-13 19:36:50|579.09|576.69|578.87|576.47|579.09|576.69|578.87|576.47|0
1649878620000|2022-04-13 19:37:00|579.09|576.69|578.65|576.25|579.09|576.69|578.65|576.25|0
1649878630000|2022-04-13 19:37:10|578.43|576.03|578.43|576.03|578.54|576.14|578.43|576.03|0
1649878640000|2022-04-13 19:37:20|578.21|575.81|577.55|575.15|578.21|575.81|577.55|575.15|0
1649878650000|2022-04-13 19:37:30|577.33|574.93|577.12|574.72|577.33|574.93|577.12|574.72|0
1649878660000|2022-04-13 19:37:40|577.33|574.93|576.79|574.39|577.33|574.93|576.68|574.28|0
1649878670000|2022-04-13 19:37:50|576.68|574.28|576.9|574.5|576.9|574.5|576.68|574.28|0
1649878680000|2022-04-13 19:38:00|577.12|574.72|576.9|574.5|577.12|574.72|576.9|574.5|0
1649878690000|2022-04-13 19:38:10|576.68|574.28|576.46|574.06|576.68|574.28|576.46|574.06|0
1649878700000|2022-04-13 19:38:20|576.24|573.84|576.46|574.06|576.46|574.06|576.02|573.62|0
1649878710000|2022-04-13 19:38:30|576.9|574.5|576.9|574.5|577.12|574.72|576.9|574.5|0
1649878720000|2022-04-13 19:38:40|576.68|574.28|576.68|574.28|576.68|574.28|576.02|573.62|0
1649878730000|2022-04-13 19:38:50|576.24|573.84|576.46|574.06|576.46|574.06|576.24|573.84|0
1649878740000|2022-04-13 19:39:00|576.68|574.28|576.46|574.06|576.68|574.28|576.46|574.06|0
1649878750000|2022-04-13 19:39:10|576.68|574.28|576.02|573.62|576.68|574.28|576.02|573.62|0
1649878760000|2022-04-13 19:39:20|576.24|573.84|576.9|574.5|576.9|574.5|576.24|573.84|0
1649878770000|2022-04-13 19:39:30|577.12|574.72|577.23|574.83|577.23|574.83|576.9|574.5|0
1649878780000|2022-04-13 19:39:40|576.68|574.28|576.57|574.17|576.68|574.28|576.46|574.06|0
1649878790000|2022-04-13 19:39:50|576.68|574.28|576.24|573.84|576.68|574.28|576.24|573.84|0
1649878800000|2022-04-13 19:40:00|576.68|574.28|576.24|573.84|576.9|574.5|576.24|573.84|0
1649878810000|2022-04-13 19:40:10|576.46|574.06|576.24|573.84|576.46|574.06|576.02|573.62|0
1649878820000|2022-04-13 19:40:20|576.02|573.62|576.02|573.62|576.24|573.84|576.02|573.62|0
1649878830000|2022-04-13 19:40:30|576.24|573.84|576.46|574.06|576.46|574.06|576.24|573.84|0
1649878840000|2022-04-13 19:40:40|576.68|574.28|576.46|574.06|576.9|574.5|576.46|574.06|0
1649878850000|2022-04-13 19:40:50|576.68|574.28|576.68|574.28|576.79|574.39|576.46|574.06|0
1649878860000|2022-04-13 19:41:00|576.9|574.5|577.11|574.71|577.11|574.71|576.9|574.5|0
1649878870000|2022-04-13 19:41:10|576.9|574.5|577.77|575.37|577.99|575.59|576.9|574.5|0
1649878880000|2022-04-13 19:41:20|577.99|575.59|578.21|575.81|578.21|575.81|577.99|575.59|0
1649878890000|2022-04-13 19:41:30|577.99|575.59|577.99|575.59|577.99|575.59|577.55|575.15|0
1649878900000|2022-04-13 19:41:40|577.77|575.37|578.21|575.81|578.21|575.81|577.77|575.37|0
1649878910000|2022-04-13 19:41:50|577.99|575.59|577.23|574.83|577.99|575.59|577.23|574.83|0
1649878920000|2022-04-13 19:42:00|577.11|574.71|577.55|575.15|577.99|575.59|577.11|574.71|0
1649878930000|2022-04-13 19:42:10|577.77|575.37|577.55|575.15|577.99|575.59|577.55|575.15|0
1649878940000|2022-04-13 19:42:20|577.89|575.49|577.99|575.59|577.99|575.59|577.89|575.49|0
1649878950000|2022-04-13 19:42:30|577.67|575.27|577.77|575.37|577.77|575.37|577.67|575.27|0
1649878960000|2022-04-13 19:42:40|577.55|575.15|577.99|575.59|577.99|575.59|577.33|574.93|0
1649878970000|2022-04-13 19:42:50|577.77|575.37|578.21|575.81|578.21|575.81|577.77|575.37|0
1649878980000|2022-04-13 19:43:00|577.99|575.59|577.77|575.37|577.99|575.59|577.77|575.37|0
1649878990000|2022-04-13 19:43:10|577.33|574.93|577.77|575.37|577.99|575.59|577.33|574.93|0
1649879000000|2022-04-13 19:43:20|577.67|575.27|577.33|574.93|577.67|575.27|577.33|574.93|0
1649879010000|2022-04-13 19:43:30|577.55|575.15|577.99|575.59|577.99|575.59|577.55|575.15|0
1649879020000|2022-04-13 19:43:40|578.21|575.81|578.43|576.03|578.43|576.03|578.21|575.81|0
1649879030000|2022-04-13 19:43:50|578.21|575.81|577.99|575.59|578.21|575.81|577.77|575.37|0
1649879040000|2022-04-13 19:44:00|577.77|575.37|577.11|574.71|577.77|575.37|577.11|574.71|0
1649879050000|2022-04-13 19:44:10|576.9|574.5|577.55|575.15|577.55|575.15|576.9|574.5|0
1649879060000|2022-04-13 19:44:20|577.45|575.05|577.33|574.93|577.55|575.15|577.33|574.93|0
1649879070000|2022-04-13 19:44:30|577.11|574.71|577.55|575.15|577.55|575.15|577.11|574.71|0
1649879080000|2022-04-13 19:44:40|577.77|575.37|577.11|574.71|577.77|575.37|577.11|574.71|0
1649879090000|2022-04-13 19:44:50|577.01|574.61|576.9|574.5|577.01|574.61|576.68|574.28|0
1649879100000|2022-04-13 19:45:00|576.24|573.84|576.57|574.17|576.57|574.17|576.02|573.62|0
1649879110000|2022-04-13 19:45:10|576.24|573.84|576.24|573.84|576.46|574.06|575.8|573.4|0
1649879120000|2022-04-13 19:45:20|576.46|574.06|576.9|574.5|576.9|574.5|576.24|573.84|0
1649879130000|2022-04-13 19:45:30|576.68|574.28|576.68|574.28|576.9|574.5|576.68|574.28|0
1649879140000|2022-04-13 19:45:40|576.24|573.84|575.8|573.4|576.46|574.06|575.8|573.4|0
1649879150000|2022-04-13 19:45:50|576.02|573.62|576.02|573.62|576.02|573.62|576.02|573.62|0
1649879160000|2022-04-13 19:46:00|575.8|573.4|575.36|572.96|576.02|573.62|575.36|572.96|0
1649879170000|2022-04-13 19:46:10|575.14|572.74|575.14|572.74|575.36|572.96|575.14|572.74|0
1649879180000|2022-04-13 19:46:20|574.93|572.53|575.36|572.96|575.36|572.96|574.93|572.53|0
1649879190000|2022-04-13 19:46:30|575.14|572.74|574.93|572.53|575.14|572.74|574.93|572.53|0
1649879200000|2022-04-13 19:46:40|575.14|572.74|575.36|572.96|575.36|572.96|575.14|572.74|0
1649879210000|2022-04-13 19:46:50|575.14|572.74|574.93|572.53|575.14|572.74|574.93|572.53|0
1649879220000|2022-04-13 19:47:00|574.71|572.31|575.04|572.64|575.14|572.74|574.71|572.31|0
1649879230000|2022-04-13 19:47:10|575.14|572.74|575.14|572.74|575.36|572.96|575.14|572.74|0
1649879240000|2022-04-13 19:47:20|574.93|572.53|575.14|572.74|575.14|572.74|574.93|572.53|0
1649879250000|2022-04-13 19:47:30|575.26|572.86|575.8|573.4|575.8|573.4|575.26|572.86|0
1649879260000|2022-04-13 19:47:40|576.02|573.62|576.02|573.62|576.02|573.62|576.02|573.62|0
1649879270000|2022-04-13 19:47:50|575.8|573.4|575.8|573.4|576.46|574.06|575.8|573.4|0
1649879280000|2022-04-13 19:48:00|576.02|573.62|576.02|573.62|576.02|573.62|575.8|573.4|0
1649879290000|2022-04-13 19:48:10|576.24|573.84|577.11|574.71|577.11|574.71|576.24|573.84|0
1649879300000|2022-04-13 19:48:20|576.68|574.28|576.68|574.28|576.68|574.28|576.46|574.06|0
1649879310000|2022-04-13 19:48:30|577.33|574.93|577.11|574.71|577.33|574.93|577.11|574.71|0
1649879320000|2022-04-13 19:48:40|577.01|574.61|577.33|574.93|577.33|574.93|576.89|574.49|0
1649879330000|2022-04-13 19:48:50|577.11|574.71|576.68|574.28|577.11|574.71|576.68|574.28|0
1649879340000|2022-04-13 19:49:00|577.11|574.71|577.55|575.15|577.77|575.37|577.11|574.71|0
1649879350000|2022-04-13 19:49:10|577.33|574.93|577.67|575.27|577.67|575.27|577.33|574.93|0
1649879360000|2022-04-13 19:49:20|577.88|575.48|577.55|575.15|577.99|575.59|577.55|575.15|0
1649879370000|2022-04-13 19:49:30|577.33|574.93|576.46|574.06|577.33|574.93|576.46|574.06|0
1649879380000|2022-04-13 19:49:40|576.68|574.28|576.68|574.28|576.89|574.49|576.68|574.28|0
1649879390000|2022-04-13 19:49:50|576.46|574.06|575.58|573.18|576.46|574.06|575.58|573.18|0
1649879400000|2022-04-13 19:50:00|575.8|573.4|577.99|575.59|577.99|575.59|575.8|573.4|0
1649879410000|2022-04-13 19:50:10|578.87|576.47|579.96|577.56|581.06|578.66|578.87|576.47|0
1649879420000|2022-04-13 19:50:20|579.3|576.9|579.52|577.12|579.74|577.34|579.3|576.9|0
1649879430000|2022-04-13 19:50:30|579.74|577.34|580.4|578|580.4|578|579.74|577.34|0
1649879440000|2022-04-13 19:50:40|580.29|577.89|580.84|578.44|580.84|578.44|580.29|577.89|0
1649879450000|2022-04-13 19:50:50|580.62|578.22|578.65|576.25|580.62|578.22|578.65|576.25|0
1649879460000|2022-04-13 19:51:00|579.08|576.68|579.74|577.34|579.74|577.34|578.87|576.47|0
1649879470000|2022-04-13 19:51:10|579.3|576.9|578.65|576.25|579.3|576.9|578.43|576.03|0
1649879480000|2022-04-13 19:51:20|577.99|575.59|577.99|575.59|577.99|575.59|577.77|575.37|0
1649879490000|2022-04-13 19:51:30|578.65|576.25|578.21|575.81|578.65|576.25|578.21|575.81|0
1649879500000|2022-04-13 19:51:40|578.43|576.03|578.65|576.25|578.65|576.25|578.43|576.03|0
1649879510000|2022-04-13 19:51:50|578.87|576.47|578.43|576.03|579.08|576.68|578.43|576.03|0
1649879520000|2022-04-13 19:52:00|579.08|576.68|579.74|577.34|579.96|577.56|579.08|576.68|0
1649879530000|2022-04-13 19:52:10|579.96|577.56|580.18|577.78|580.18|577.78|579.96|577.56|0
1649879540000|2022-04-13 19:52:20|579.96|577.56|579.96|577.56|580.08|577.68|579.96|577.56|0
1649879550000|2022-04-13 19:52:30|580.4|578|580.4|578|580.4|578|580.4|578|0
1649879560000|2022-04-13 19:52:40|580.62|578.22|579.3|576.9|580.62|578.22|579.3|576.9|0
1649879570000|2022-04-13 19:52:50|579.08|576.68|578.86|576.46|579.08|576.68|578.86|576.46|0
1649879580000|2022-04-13 19:53:00|578.43|576.03|579.96|577.56|579.96|577.56|578.43|576.03|0
1649879590000|2022-04-13 19:53:10|579.74|577.34|579.08|576.68|579.74|577.34|579.08|576.68|0
1649879600000|2022-04-13 19:53:20|579.74|577.34|580.4|578|580.4|578|579.74|577.34|0
1649879610000|2022-04-13 19:53:30|580.62|578.22|580.18|577.78|580.62|578.22|580.18|577.78|0
1649879620000|2022-04-13 19:53:40|580.4|578|580.4|578|580.4|578|580.18|577.78|0
1649879630000|2022-04-13 19:53:50|580.62|578.22|580.84|578.44|580.84|578.44|580.62|578.22|0
1649879640000|2022-04-13 19:54:00|581.06|578.66|581.06|578.66|581.06|578.66|580.84|578.44|0
1649879650000|2022-04-13 19:54:10|581.28|578.88|582.16|579.76|582.16|579.76|581.28|578.88|0
1649879660000|2022-04-13 19:54:20|581.94|579.54|581.94|579.54|582.16|579.76|581.72|579.32|0
1649879670000|2022-04-13 19:54:30|582.59|580.19|582.37|579.97|582.59|580.19|582.37|579.97|0
1649879680000|2022-04-13 19:54:40|581.72|579.32|581.06|578.66|581.72|579.32|581.06|578.66|0
1649879690000|2022-04-13 19:54:50|580.84|578.44|581.28|578.88|581.5|579.1|580.84|578.44|0
1649879700000|2022-04-13 19:55:00|582.37|579.97|581.94|579.54|582.37|579.97|581.94|579.54|0
1649879710000|2022-04-13 19:55:10|581.5|579.1|581.94|579.54|581.94|579.54|581.28|578.88|0
1649879720000|2022-04-13 19:55:20|582.37|579.97|582.16|579.76|582.37|579.97|582.16|579.76|0
1649879730000|2022-04-13 19:55:30|582.37|579.97|582.16|579.76|582.37|579.97|582.16|579.76|0
1649879740000|2022-04-13 19:55:40|582.15|579.75|582.15|579.75|582.59|580.19|582.15|579.75|0
1649879750000|2022-04-13 19:55:50|582.37|579.97|581.94|579.54|582.59|580.19|581.94|579.54|0
1649879760000|2022-04-13 19:56:00|582.37|579.97|581.94|579.54|582.59|580.19|581.94|579.54|0
1649879770000|2022-04-13 19:56:10|582.15|579.75|581.72|579.32|582.15|579.75|581.72|579.32|0
1649879780000|2022-04-13 19:56:20|581.61|579.21|581.94|579.54|581.94|579.54|581.5|579.1|0
1649879790000|2022-04-13 19:56:30|582.37|579.97|582.15|579.75|582.37|579.97|582.15|579.75|0
1649879800000|2022-04-13 19:56:40|582.37|579.97|581.94|579.54|582.37|579.97|581.94|579.54|0
1649879810000|2022-04-13 19:56:50|581.72|579.32|580.62|578.22|581.72|579.32|580.62|578.22|0
1649879820000|2022-04-13 19:57:00|580.84|578.44|581.06|578.66|581.06|578.66|580.62|578.22|0
1649879830000|2022-04-13 19:57:10|580.62|578.22|580.84|578.44|580.84|578.44|580.62|578.22|0
1649879840000|2022-04-13 19:57:20|581.06|578.66|580.25|577.85|581.06|578.66|580.03|577.63|0
1649879850000|2022-04-13 19:57:30|580.03|577.63|580.37|577.97|580.37|577.97|580.03|577.63|0
1649879860000|2022-04-13 19:57:40|580.47|578.07|580.47|578.07|580.69|578.29|580.47|578.07|0
1649879870000|2022-04-13 19:57:50|580.37|577.97|580.25|577.85|580.37|577.97|580.03|577.63|0
1649879880000|2022-04-13 19:58:00|580.47|578.07|581.35|578.95|581.35|578.95|580.47|578.07|0
1649879890000|2022-04-13 19:58:10|581.57|579.17|581.35|578.95|581.57|579.17|581.13|578.73|0
1649879900000|2022-04-13 19:58:20|580.69|578.29|581.13|578.73|581.13|578.73|580.69|578.29|0
1649879910000|2022-04-13 19:58:30|581.35|578.95|581.35|578.95|581.35|578.95|581.13|578.73|0
1649879920000|2022-04-13 19:58:40|581.57|579.17|581.13|578.73|581.57|579.17|581.13|578.73|0
1649879930000|2022-04-13 19:58:50|580.91|578.51|581.35|578.95|581.35|578.95|580.69|578.29|0
1649879940000|2022-04-13 19:59:00|581.79|579.39|583.11|580.71|583.11|580.71|581.79|579.39|0
1649879950000|2022-04-13 19:59:10|582.89|580.49|582.45|580.05|582.89|580.49|582.45|580.05|0
1649879960000|2022-04-13 19:59:20|582.23|579.83|582.01|579.61|582.89|580.49|582.01|579.61|0
1649879970000|2022-04-13 19:59:30|582.23|579.83|581.35|578.95|582.23|579.83|581.35|578.95|0
1649879980000|2022-04-13 19:59:40|580.69|578.29|579.81|577.41|580.69|578.29|579.81|577.41|0
1649879990000|2022-04-13 19:59:50|579.37|576.97|580.47|578.07|580.47|578.07|578.93|576.53|0
1649880000000|2022-04-13 20:00:00|579.81|577.41|582.67|580.27|582.67|580.27|579.81|577.41|0
1649880010000|2022-04-13 20:00:10|583.33|580.93|582.67|580.27|583.33|580.93|582.67|580.27|0
1649880020000|2022-04-13 20:00:20|582.23|579.83|582.23|579.83|582.45|580.05|582.23|579.83|0
1649880030000|2022-04-13 20:00:30|582.45|580.05|582.01|579.61|582.45|580.05|582.01|579.61|0
1649880040000|2022-04-13 20:00:40|582.23|579.83|582.67|580.27|582.67|580.27|582.23|579.83|0
1649880050000|2022-04-13 20:00:50|582.89|580.49|583.33|580.93|583.33|580.93|582.89|580.49|0
1649880060000|2022-04-13 20:01:00|583.55|581.15|583.33|580.93|583.55|581.15|583.33|580.93|0
1649880070000|2022-04-13 20:01:10|583.11|580.71|582.45|580.05|583.11|580.71|582.45|580.05|0
1649880080000|2022-04-13 20:01:20|582.67|580.27|582.23|579.83|582.67|580.27|582.01|579.61|0
1649880090000|2022-04-13 20:01:30|582.45|580.05|582.01|579.61|582.45|580.05|582.01|579.61|0
1649880100000|2022-04-13 20:01:40|582.23|579.83|582.89|580.49|582.89|580.49|582.23|579.83|0
1649880110000|2022-04-13 20:01:50|583.11|580.71|582.89|580.49|583.11|580.71|582.67|580.27|0
1649880120000|2022-04-13 20:02:00|582.79|580.39|582.89|580.49|582.89|580.49|582.67|580.27|0
1649880130000|2022-04-13 20:02:10|582.67|580.27|582.89|580.49|582.89|580.49|582.67|580.27|0
1649880150000|2022-04-13 20:02:30|582.67|580.27|582.67|580.27|582.67|580.27|582.45|580.05|0
1649880160000|2022-04-13 20:02:40|582.57|580.17|582.45|580.05|582.57|580.17|582.45|580.05|0
1649880170000|2022-04-13 20:02:50|582.23|579.83|581.57|579.17|582.23|579.83|581.57|579.17|0
1649880180000|2022-04-13 20:03:00|581.79|579.39|582.23|579.83|582.23|579.83|581.79|579.39|0
1649880190000|2022-04-13 20:03:10|582.45|580.05|582.67|580.27|582.67|580.27|582.45|580.05|0
1649880200000|2022-04-13 20:03:20|582.45|580.05|582.45|580.05|582.45|580.05|582.45|580.05|0
1649880210000|2022-04-13 20:03:30|582.67|580.27|582.67|580.27|582.67|580.27|582.45|580.05|0
1649880220000|2022-04-13 20:03:40|582.45|580.05|582.67|580.27|582.67|580.27|582.45|580.05|0
1649880230000|2022-04-13 20:03:50|582.89|580.49|582.67|580.27|582.89|580.49|582.67|580.27|0
1649880240000|2022-04-13 20:04:00|582.89|580.49|582.45|580.05|582.89|580.49|582.45|580.05|0
1649880250000|2022-04-13 20:04:10|582.67|580.27|583.11|580.71|583.11|580.71|582.67|580.27|0
1649880260000|2022-04-13 20:04:20|583.33|580.93|583.77|581.37|583.77|581.37|583.33|580.93|0
1649880270000|2022-04-13 20:04:30|583.99|581.59|583.55|581.15|583.99|581.59|583.55|581.15|0
1649880280000|2022-04-13 20:04:40|583.77|581.37|583.55|581.15|583.77|581.37|583.55|581.15|0
1649880290000|2022-04-13 20:04:50|583.33|580.93|583.11|580.71|583.33|580.93|582.89|580.49|0
1649880300000|2022-04-13 20:05:00|583.33|580.93|583.99|581.59|583.99|581.59|583.33|580.93|0
1649880310000|2022-04-13 20:05:10|583.77|581.37|583.55|581.15|583.77|581.37|583.55|581.15|0
1649880320000|2022-04-13 20:05:20|583.99|581.59|583.99|581.59|583.99|581.59|583.99|581.59|0
1649880330000|2022-04-13 20:05:30|583.77|581.37|583.99|581.59|583.99|581.59|583.77|581.37|0
1649880350000|2022-04-13 20:05:50|583.77|581.37|583.77|581.37|583.77|581.37|583.77|581.37|0
1649880360000|2022-04-13 20:06:00|583.55|581.15|583.77|581.37|583.77|581.37|583.55|581.15|0
1649880370000|2022-04-13 20:06:10|583.33|580.93|583.55|581.15|583.55|581.15|583.33|580.93|0
1649880380000|2022-04-13 20:06:20|583.45|581.05|583.55|581.15|583.55|581.15|583.33|580.93|0
1649880390000|2022-04-13 20:06:30|583.45|581.05|583.55|581.15|583.55|581.15|583.45|581.05|0
1649880410000|2022-04-13 20:06:50|583.45|581.05|583.33|580.93|583.45|581.05|583.33|580.93|0
1649880420000|2022-04-13 20:07:00|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1649880430000|2022-04-13 20:07:10|583.33|580.93|583.55|581.15|583.55|581.15|583.33|580.93|0
1649880450000|2022-04-13 20:07:30|583.77|581.37|583.55|581.15|583.77|581.37|583.55|581.15|0
1649880460000|2022-04-13 20:07:40|583.77|581.37|583.99|581.59|583.99|581.59|583.77|581.37|0
1649880480000|2022-04-13 20:08:00|583.89|581.49|583.77|581.37|583.89|581.49|583.77|581.37|0
1649880510000|2022-04-13 20:08:30|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1649880520000|2022-04-13 20:08:40|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1649880540000|2022-04-13 20:09:00|582.89|580.49|582.89|580.49|582.89|580.49|582.89|580.49|0
1649880550000|2022-04-13 20:09:10|582.67|580.27|582.89|580.49|582.89|580.49|582.67|580.27|0
1649880560000|2022-04-13 20:09:20|583.11|580.71|582.89|580.49|583.11|580.71|582.89|580.49|0
1649880570000|2022-04-13 20:09:30|583.11|580.71|582.89|580.49|583.11|580.71|582.89|580.49|0
1649880590000|2022-04-13 20:09:50|583.11|580.71|582.89|580.49|583.11|580.71|582.89|580.49|0
1649880600000|2022-04-13 20:10:00|583.11|580.71|582.89|580.49|583.11|580.71|582.89|580.49|0
1649880610000|2022-04-13 20:10:10|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1649880620000|2022-04-13 20:10:20|583.11|580.71|583.33|580.93|583.33|580.93|583.11|580.71|0
1649880630000|2022-04-13 20:10:30|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1649880640000|2022-04-13 20:10:40|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1649880670000|2022-04-13 20:11:10|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1649880680000|2022-04-13 20:11:20|582.89|580.49|582.89|580.49|582.89|580.49|582.89|580.49|0
1649880690000|2022-04-13 20:11:30|583.22|580.82|582.89|580.49|583.22|580.82|582.89|580.49|0
1649880710000|2022-04-13 20:11:50|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1649880730000|2022-04-13 20:12:10|582.89|580.49|582.89|580.49|582.89|580.49|582.89|580.49|0
1649880750000|2022-04-13 20:12:30|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1649880760000|2022-04-13 20:12:40|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1649880770000|2022-04-13 20:12:50|583.55|581.15|583.33|580.93|583.55|581.15|583.33|580.93|0
1649880780000|2022-04-13 20:13:00|583.11|580.71|583.11|580.71|583.33|580.93|583.11|580.71|0
1649880790000|2022-04-13 20:13:10|582.67|580.27|582.67|580.27|582.89|580.49|582.67|580.27|0
1649880800000|2022-04-13 20:13:20|582.45|580.05|582.01|579.61|582.45|580.05|582.01|579.61|0
1649880810000|2022-04-13 20:13:30|582.12|579.72|582.01|579.61|582.23|579.83|582.01|579.61|0
1649880820000|2022-04-13 20:13:40|582.23|579.83|582.23|579.83|582.23|579.83|582.23|579.83|0
1649880830000|2022-04-13 20:13:50|582.45|580.05|582.45|580.05|582.45|580.05|582.45|580.05|0
1649880840000|2022-04-13 20:14:00|582.89|580.49|583|580.6|583.11|580.71|582.89|580.49|0
1649880850000|2022-04-13 20:14:10|583.11|580.71|583.33|580.93|583.33|580.93|583.11|580.71|0
1649880870000|2022-04-13 20:14:30|583.55|581.15|583.77|581.37|583.77|581.37|583.55|581.15|0
1649880890000|2022-04-13 20:14:50|583.99|581.59|583.99|581.59|583.99|581.59|583.99|581.59|0
1649880910000|2022-04-13 20:15:10|584.19|581.39|583.97|581.17|584.19|581.39|583.97|581.17|0
1649880920000|2022-04-13 20:15:20|584.19|581.39|583.97|581.17|584.19|581.39|583.97|581.17|0
1649880930000|2022-04-13 20:15:30|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1649880940000|2022-04-13 20:15:40|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1649880950000|2022-04-13 20:15:50|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1649880990000|2022-04-13 20:16:30|583.09|580.29|582.87|580.07|583.09|580.29|582.65|579.85|0
1649881020000|2022-04-13 20:17:00|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881030000|2022-04-13 20:17:10|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1649881060000|2022-04-13 20:17:40|582.65|579.85|582.87|580.07|582.87|580.07|582.65|579.85|0
1649881110000|2022-04-13 20:18:30|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881120000|2022-04-13 20:18:40|582.87|580.07|582.98|580.18|583.09|580.29|582.87|580.07|0
1649881130000|2022-04-13 20:18:50|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1649881160000|2022-04-13 20:19:20|583.09|580.29|583.31|580.51|583.31|580.51|583.09|580.29|0
1649881170000|2022-04-13 20:19:30|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881200000|2022-04-13 20:20:00|582.87|580.07|582.87|580.07|583.09|580.29|582.87|580.07|0
1649881210000|2022-04-13 20:20:10|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881220000|2022-04-13 20:20:20|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1649881290000|2022-04-13 20:21:30|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881320000|2022-04-13 20:22:00|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1649881380000|2022-04-13 20:23:00|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881460000|2022-04-13 20:24:20|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1649881490000|2022-04-13 20:24:50|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881500000|2022-04-13 20:25:00|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1649881510000|2022-04-13 20:25:10|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881520000|2022-04-13 20:25:20|583.31|580.51|583.09|580.29|583.31|580.51|583.09|580.29|0
1649881540000|2022-04-13 20:25:40|582.87|580.07|582.98|580.18|582.98|580.18|582.87|580.07|0
1649881550000|2022-04-13 20:25:50|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881560000|2022-04-13 20:26:00|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1649881570000|2022-04-13 20:26:10|583.09|580.29|582.98|580.18|583.09|580.29|582.87|580.07|0
1649881580000|2022-04-13 20:26:20|583.09|580.29|583.31|580.51|583.31|580.51|583.09|580.29|0
1649881590000|2022-04-13 20:26:30|583.09|580.29|583.09|580.29|583.09|580.29|582.87|580.07|0
1649881600000|2022-04-13 20:26:40|583.31|580.51|582.65|579.85|583.31|580.51|582.65|579.85|0
1649881620000|2022-04-13 20:27:00|582.87|580.07|583.09|580.29|583.09|580.29|582.87|580.07|0
1649881640000|2022-04-13 20:27:20|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1649881650000|2022-04-13 20:27:30|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881670000|2022-04-13 20:27:50|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1649881730000|2022-04-13 20:28:50|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649881760000|2022-04-13 20:29:20|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1649881830000|2022-04-13 20:30:30|583.09|580.29|583.31|580.51|583.31|580.51|583.09|580.29|0
1649881990000|2022-04-13 20:33:10|583.09|580.29|583.2|580.4|583.2|580.4|583.09|580.29|0
1649882000000|2022-04-13 20:33:20|583.31|580.51|583.31|580.51|583.31|580.51|583.31|580.51|0
1649882060000|2022-04-13 20:34:20|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1649882070000|2022-04-13 20:34:30|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882170000|2022-04-13 20:36:10|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882180000|2022-04-13 20:36:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882230000|2022-04-13 20:37:10|583.3|580.5|583.08|580.28|583.3|580.5|583.08|580.28|0
1649882260000|2022-04-13 20:37:40|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882290000|2022-04-13 20:38:10|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1649882300000|2022-04-13 20:38:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882320000|2022-04-13 20:38:40|583.3|580.5|583.2|580.4|583.3|580.5|583.2|580.4|0
1649882330000|2022-04-13 20:38:50|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882370000|2022-04-13 20:39:30|583.2|580.4|583.3|580.5|583.3|580.5|583.2|580.4|0
1649882380000|2022-04-13 20:39:40|583.2|580.4|583.3|580.5|583.3|580.5|583.2|580.4|0
1649882400000|2022-04-13 20:40:00|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882490000|2022-04-13 20:41:30|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882510000|2022-04-13 20:41:50|583.3|580.5|583.08|580.28|583.3|580.5|583.08|580.28|0
1649882540000|2022-04-13 20:42:20|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1649882580000|2022-04-13 20:43:00|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882600000|2022-04-13 20:43:20|582.64|579.84|582.98|580.18|583.08|580.28|582.64|579.84|0
1649882610000|2022-04-13 20:43:30|583.08|580.28|582.98|580.18|583.08|580.28|582.98|580.18|0
1649882620000|2022-04-13 20:43:40|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882650000|2022-04-13 20:44:10|583.08|580.28|582.86|580.06|583.08|580.28|582.86|580.06|0
1649882680000|2022-04-13 20:44:40|583.08|580.28|582.86|580.06|583.08|580.28|582.86|580.06|0
1649882700000|2022-04-13 20:45:00|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882760000|2022-04-13 20:46:00|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1649882790000|2022-04-13 20:46:30|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882800000|2022-04-13 20:46:40|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882810000|2022-04-13 20:46:50|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1649882820000|2022-04-13 20:47:00|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882850000|2022-04-13 20:47:30|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1649882860000|2022-04-13 20:47:40|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882870000|2022-04-13 20:47:50|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882880000|2022-04-13 20:48:00|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1649882890000|2022-04-13 20:48:10|583.08|580.28|582.98|580.18|583.08|580.28|582.86|580.06|0
1649882900000|2022-04-13 20:48:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882910000|2022-04-13 20:48:30|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882930000|2022-04-13 20:48:50|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649882940000|2022-04-13 20:49:00|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649882980000|2022-04-13 20:49:40|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649883020000|2022-04-13 20:50:20|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1649883030000|2022-04-13 20:50:30|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649883040000|2022-04-13 20:50:40|583.3|580.5|583.3|580.5|583.3|580.5|583.2|580.4|0
1649883080000|2022-04-13 20:51:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649883110000|2022-04-13 20:51:50|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1649883120000|2022-04-13 20:52:00|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649883170000|2022-04-13 20:52:50|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1649883220000|2022-04-13 20:53:40|583.08|580.28|583.3|580.5|583.3|580.5|583.08|580.28|0
1649883260000|2022-04-13 20:54:20|583.2|580.4|583.3|580.5|583.3|580.5|583.2|580.4|0
1649883280000|2022-04-13 20:54:40|583.08|580.28|583.3|580.5|583.3|580.5|583.08|580.28|0
1649883300000|2022-04-13 20:55:00|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649883310000|2022-04-13 20:55:10|583.3|580.5|583.2|580.4|583.3|580.5|583.2|580.4|0
1649883320000|2022-04-13 20:55:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1649883330000|2022-04-13 20:55:30|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1649883420000|2022-04-13 20:57:00|583.08|580.28|583.08|580.28|583.2|580.4|583.08|580.28|0
1649883430000|2022-04-13 20:57:10|582.86|580.06|583.08|580.28|583.08|580.28|582.86|580.06|0
1649883470000|2022-04-13 20:57:50|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1649883480000|2022-04-13 20:58:00|583.3|580.5|583.3|580.5|583.3|580.5|583.08|580.28|0
1649883520000|2022-04-13 20:58:40|583.52|580.72|583.74|580.94|583.74|580.94|583.52|580.72|0
1649883560000|2022-04-13 20:59:20|583.86|581.06|583.86|581.06|583.86|581.06|583.86|581.06|0
1649883570000|2022-04-13 20:59:30|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1649883590000|2022-04-13 20:59:50|584.08|581.28|583.86|581.06|584.08|581.28|583.86|581.06|0
1649883600000|2022-04-13 21:00:00|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649883620000|2022-04-13 21:00:20|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1649883630000|2022-04-13 21:00:30|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649883650000|2022-04-13 21:00:50|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1649883670000|2022-04-13 21:01:10|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649883690000|2022-04-13 21:01:30|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1649883710000|2022-04-13 21:01:50|583.85|581.05|583.85|581.05|583.85|581.05|583.85|581.05|0
1649883720000|2022-04-13 21:02:00|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1649883730000|2022-04-13 21:02:10|583.63|580.83|583.63|580.83|583.63|580.83|583.63|580.83|0
1649883740000|2022-04-13 21:02:20|583.75|580.95|583.85|581.05|583.85|581.05|583.75|580.95|0
1649883760000|2022-04-13 21:02:40|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1649883780000|2022-04-13 21:03:00|583.85|581.05|583.85|581.05|583.85|581.05|583.85|581.05|0
1649883790000|2022-04-13 21:03:10|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1649883820000|2022-04-13 21:03:40|583.56|580.76|583.56|580.76|583.56|580.76|583.56|580.76|0
1649883850000|2022-04-13 21:04:10|583.6|580.8|583.78|580.98|583.78|580.98|583.6|580.8|0
1649883860000|2022-04-13 21:04:20|583.6|580.8|583.6|580.8|583.85|581.05|583.6|580.8|0
1649883900000|2022-04-13 21:05:00|583.85|581.05|583.6|580.8|583.85|581.05|583.6|580.8|0
1649883910000|2022-04-13 21:05:10|583.78|580.98|583.6|580.8|583.78|580.98|583.6|580.8|0
1649883920000|2022-04-13 21:05:20|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1649883960000|2022-04-13 21:06:00|583.81|581.01|583.98|581.18|583.98|581.18|583.81|581.01|0
1649884000000|2022-04-13 21:06:40|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1649884010000|2022-04-13 21:06:50|583.98|581.18|584|581.2|584|581.2|583.98|581.18|0
1649884030000|2022-04-13 21:07:10|583.98|581.18|583.98|581.18|584|581.2|583.98|581.18|0
1649884050000|2022-04-13 21:07:30|584|581.2|584|581.2|584|581.2|584|581.2|0
1649884080000|2022-04-13 21:08:00|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649884170000|2022-04-13 21:09:30|584|581.2|584|581.2|584|581.2|584|581.2|0
1649884190000|2022-04-13 21:09:50|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649884220000|2022-04-13 21:10:20|584|581.2|584|581.2|584|581.2|584|581.2|0
1649884230000|2022-04-13 21:10:30|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649884400000|2022-04-13 21:13:20|584|581.2|584.04|581.24|584.07|581.27|584|581.2|0
1649884420000|2022-04-13 21:13:40|584|581.2|584|581.2|584|581.2|584|581.2|0
1649884440000|2022-04-13 21:14:00|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649884470000|2022-04-13 21:14:30|584|581.2|584|581.2|584|581.2|584|581.2|0
1649884490000|2022-04-13 21:14:50|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649884550000|2022-04-13 21:15:50|584|581.2|584|581.2|584|581.2|584|581.2|0
1649884580000|2022-04-13 21:16:20|583.84|581.04|584|581.2|584|581.2|583.84|581.04|0
1649884610000|2022-04-13 21:16:50|584.04|581.24|584.04|581.24|584.04|581.24|584.04|581.24|0
1649884630000|2022-04-13 21:17:10|584|581.2|584|581.2|584.04|581.24|584|581.2|0
1649884650000|2022-04-13 21:17:30|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1649884700000|2022-04-13 21:18:20|583.81|581.01|583.81|581.01|583.98|581.18|583.81|581.01|0
1649884720000|2022-04-13 21:18:40|583.78|580.98|583.78|580.98|583.78|580.98|583.78|580.98|0
1649884820000|2022-04-13 21:20:20|583.5|580.7|583.5|580.7|583.5|580.7|583.5|580.7|0
1649884840000|2022-04-13 21:20:40|583.43|580.63|583.43|580.63|583.43|580.63|583.43|580.63|0
1649884850000|2022-04-13 21:20:50|583.37|580.57|583.37|580.57|583.37|580.57|583.37|580.57|0
1649884860000|2022-04-13 21:21:00|583.33|580.53|583.11|580.31|583.33|580.53|583.11|580.31|0
1649884950000|2022-04-13 21:22:30|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1649884980000|2022-04-13 21:23:00|583.11|580.31|583.08|580.28|583.11|580.31|583.08|580.28|0
1649884990000|2022-04-13 21:23:10|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1649885000000|2022-04-13 21:23:20|583.08|580.28|583.14|580.34|583.14|580.34|583.08|580.28|0
1649885010000|2022-04-13 21:23:30|583.04|580.24|583.04|580.24|583.04|580.24|583.04|580.24|0
1649885020000|2022-04-13 21:23:40|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1649885040000|2022-04-13 21:24:00|583.04|580.24|583.04|580.24|583.04|580.24|583.04|580.24|0
1649885050000|2022-04-13 21:24:10|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1649885070000|2022-04-13 21:24:30|583.17|580.37|583.14|580.34|583.17|580.37|583.14|580.34|0
1649885160000|2022-04-13 21:26:00|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1649885330000|2022-04-13 21:28:50|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1649885350000|2022-04-13 21:29:10|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1649885530000|2022-04-13 21:32:10|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1649885800000|2022-04-13 21:36:40|583.13|580.33|583.13|580.33|583.13|580.33|583.13|580.33|0
1649885940000|2022-04-13 21:39:00|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1649886360000|2022-04-13 21:46:00|583.13|580.33|583.13|580.33|583.13|580.33|583.13|580.33|0
1649886430000|2022-04-13 21:47:10|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1649886440000|2022-04-13 21:47:20|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1649886480000|2022-04-13 21:48:00|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1649886510000|2022-04-13 21:48:30|583.2|580.4|583.3|580.5|583.3|580.5|583.2|580.4|0
1649886540000|2022-04-13 21:49:00|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1649886600000|2022-04-13 21:50:00|583.13|580.33|583.13|580.33|583.13|580.33|583.13|580.33|0
1649886630000|2022-04-13 21:50:30|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1649886740000|2022-04-13 21:52:20|583.13|580.33|583.13|580.33|583.13|580.33|583.13|580.33|0
1649886810000|2022-04-13 21:53:30|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1649886980000|2022-04-13 21:56:20|583.13|580.33|583.13|580.33|583.13|580.33|583.13|580.33|0
1649887010000|2022-04-13 21:56:50|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1649887050000|2022-04-13 21:57:30|583.32|580.52|583.32|580.52|583.32|580.52|583.3|580.5|0
1649887200000|2022-04-13 22:00:00|583.4|580.6|583.4|580.6|583.84|581.04|583.4|580.6|0
1649887210000|2022-04-13 22:00:10|583.73|580.93|583.51|580.71|583.73|580.93|583.51|580.71|0
1649887220000|2022-04-13 22:00:20|583.29|580.49|583.29|580.49|583.29|580.49|583.29|580.49|0
1649887230000|2022-04-13 22:00:30|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1649887250000|2022-04-13 22:00:50|583.29|580.49|583.29|580.49|583.29|580.49|583.07|580.27|0
1649887260000|2022-04-13 22:01:00|583.18|580.38|583.29|580.49|583.29|580.49|583.18|580.38|0
1649887270000|2022-04-13 22:01:10|583.18|580.38|583.51|580.71|583.51|580.71|583.18|580.38|0
1649887280000|2022-04-13 22:01:20|583.73|580.93|583.73|580.93|583.73|580.93|583.51|580.71|0
1649887300000|2022-04-13 22:01:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649887310000|2022-04-13 22:01:50|583.62|580.82|583.73|580.93|583.73|580.93|583.62|580.82|0
1649887320000|2022-04-13 22:02:00|583.84|581.04|583.73|580.93|583.84|581.04|583.73|580.93|0
1649887330000|2022-04-13 22:02:10|583.84|581.04|583.73|580.93|583.84|581.04|583.73|580.93|0
1649887350000|2022-04-13 22:02:30|583.62|580.82|583.73|580.93|583.84|581.04|583.62|580.82|0
1649887360000|2022-04-13 22:02:40|583.51|580.71|583.73|580.93|583.73|580.93|583.51|580.71|0
1649887370000|2022-04-13 22:02:50|583.84|581.04|583.73|580.93|583.84|581.04|583.73|580.93|0
1649887380000|2022-04-13 22:03:00|583.84|581.04|583.95|581.15|583.95|581.15|583.73|580.93|0
1649887400000|2022-04-13 22:03:20|584.17|581.37|584.17|581.37|584.17|581.37|583.95|581.15|0
1649887440000|2022-04-13 22:04:00|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1649887450000|2022-04-13 22:04:10|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1649887470000|2022-04-13 22:04:30|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649887480000|2022-04-13 22:04:40|584.06|581.26|584.06|581.26|584.06|581.26|583.95|581.15|0
1649887490000|2022-04-13 22:04:50|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649887510000|2022-04-13 22:05:10|584.17|581.37|584.06|581.26|584.17|581.37|583.95|581.15|0
1649887520000|2022-04-13 22:05:20|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649887530000|2022-04-13 22:05:30|583.84|581.04|583.84|581.04|583.84|581.04|583.84|581.04|0
1649887540000|2022-04-13 22:05:40|583.95|581.15|583.84|581.04|583.95|581.15|583.84|581.04|0
1649887550000|2022-04-13 22:05:50|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1649887570000|2022-04-13 22:06:10|583.62|580.82|583.62|580.82|583.62|580.82|583.62|580.82|0
1649887580000|2022-04-13 22:06:20|583.51|580.71|583.73|580.93|583.73|580.93|583.51|580.71|0
1649887600000|2022-04-13 22:06:40|583.95|581.15|583.84|581.04|583.95|581.15|583.84|581.04|0
1649887620000|2022-04-13 22:07:00|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1649887650000|2022-04-13 22:07:30|583.84|581.04|583.84|581.04|583.84|581.04|583.84|581.04|0
1649887660000|2022-04-13 22:07:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649887730000|2022-04-13 22:08:50|584.06|581.26|583.95|581.15|584.06|581.26|583.95|581.15|0
1649887740000|2022-04-13 22:09:00|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1649887760000|2022-04-13 22:09:20|584.06|581.26|584.17|581.37|584.17|581.37|583.95|581.15|0
1649887770000|2022-04-13 22:09:30|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1649887780000|2022-04-13 22:09:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649887800000|2022-04-13 22:10:00|583.84|581.04|583.95|581.15|583.95|581.15|583.84|581.04|0
1649887820000|2022-04-13 22:10:20|584.06|581.26|583.95|581.15|584.06|581.26|583.95|581.15|0
1649887860000|2022-04-13 22:11:00|583.84|581.04|583.95|581.15|583.95|581.15|583.84|581.04|0
1649887870000|2022-04-13 22:11:10|583.84|581.04|583.95|581.15|583.95|581.15|583.84|581.04|0
1649887880000|2022-04-13 22:11:20|584.06|581.26|584.17|581.37|584.17|581.37|584.06|581.26|0
1649887910000|2022-04-13 22:11:50|584.06|581.26|583.95|581.15|584.06|581.26|583.95|581.15|0
1649887920000|2022-04-13 22:12:00|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1649887940000|2022-04-13 22:12:20|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1649887950000|2022-04-13 22:12:30|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1649887970000|2022-04-13 22:12:50|584.06|581.26|583.95|581.15|584.06|581.26|583.95|581.15|0
1649888000000|2022-04-13 22:13:20|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1649888010000|2022-04-13 22:13:30|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649888020000|2022-04-13 22:13:40|584.06|581.26|584.06|581.26|584.06|581.26|583.95|581.15|0
1649888030000|2022-04-13 22:13:50|583.95|581.15|584.06|581.26|584.06|581.26|583.95|581.15|0
1649888040000|2022-04-13 22:14:00|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649888060000|2022-04-13 22:14:20|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1649888100000|2022-04-13 22:15:00|583.95|581.15|583.73|580.93|583.95|581.15|583.73|580.93|0
1649888110000|2022-04-13 22:15:10|583.51|580.71|583.51|580.71|583.51|580.71|583.51|580.71|0
1649888120000|2022-04-13 22:15:20|583.4|580.6|583.51|580.71|583.51|580.71|583.4|580.6|0
1649888130000|2022-04-13 22:15:30|583.29|580.49|583.07|580.27|583.29|580.49|583.07|580.27|0
1649888140000|2022-04-13 22:15:40|583.29|580.49|583.07|580.27|583.29|580.49|583.07|580.27|0
1649888160000|2022-04-13 22:16:00|582.96|580.16|582.85|580.05|582.96|580.16|582.85|580.05|0
1649888170000|2022-04-13 22:16:10|583.07|580.27|583.29|580.49|583.29|580.49|583.07|580.27|0
1649888200000|2022-04-13 22:16:40|583.4|580.6|583.4|580.6|583.4|580.6|583.4|580.6|0
1649888210000|2022-04-13 22:16:50|583.29|580.49|583.29|580.49|583.29|580.49|583.29|580.49|0
1649888220000|2022-04-13 22:17:00|583.18|580.38|583.07|580.27|583.18|580.38|583.07|580.27|0
1649888230000|2022-04-13 22:17:10|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1649888240000|2022-04-13 22:17:20|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1649888250000|2022-04-13 22:17:30|582.96|580.16|582.63|579.83|582.96|580.16|582.63|579.83|0
1649888270000|2022-04-13 22:17:50|582.74|579.94|582.85|580.05|582.85|580.05|582.74|579.94|0
1649888280000|2022-04-13 22:18:00|582.96|580.16|582.85|580.05|582.96|580.16|582.85|580.05|0
1649888300000|2022-04-13 22:18:20|582.96|580.16|582.85|580.05|582.96|580.16|582.85|580.05|0
1649888310000|2022-04-13 22:18:30|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1649888320000|2022-04-13 22:18:40|582.85|580.05|582.85|580.05|582.85|580.05|582.85|580.05|0
1649888330000|2022-04-13 22:18:50|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1649888360000|2022-04-13 22:19:20|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1649888390000|2022-04-13 22:19:50|583.29|580.49|583.29|580.49|583.29|580.49|583.29|580.49|0
1649888400000|2022-04-13 22:20:00|583.18|580.38|583.06|580.26|583.18|580.38|583.06|580.26|0
1649888410000|2022-04-13 22:20:10|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1649888420000|2022-04-13 22:20:20|583.06|580.26|583.06|580.26|583.06|580.26|583.06|580.26|0
1649888430000|2022-04-13 22:20:30|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1649888440000|2022-04-13 22:20:40|583.29|580.49|583.29|580.49|583.29|580.49|583.18|580.38|0
1649888450000|2022-04-13 22:20:50|583.51|580.71|583.29|580.49|583.51|580.71|583.29|580.49|0
1649888460000|2022-04-13 22:21:00|583.4|580.6|583.51|580.71|583.51|580.71|583.4|580.6|0
1649888470000|2022-04-13 22:21:10|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1649888480000|2022-04-13 22:21:20|583.51|580.71|583.51|580.71|583.51|580.71|583.51|580.71|0
1649888550000|2022-04-13 22:22:30|583.5|580.7|583.5|580.7|583.5|580.7|583.5|580.7|0
1649888570000|2022-04-13 22:22:50|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1649888590000|2022-04-13 22:23:10|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649888630000|2022-04-13 22:23:50|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1649888640000|2022-04-13 22:24:00|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1649888690000|2022-04-13 22:24:50|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1649888730000|2022-04-13 22:25:30|583.72|580.92|583.5|580.7|583.72|580.92|583.5|580.7|0
1649888770000|2022-04-13 22:26:10|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1649888820000|2022-04-13 22:27:00|583.5|580.7|583.5|580.7|583.5|580.7|583.5|580.7|0
1649888850000|2022-04-13 22:27:30|583.62|580.82|584.16|581.36|584.16|581.36|583.62|580.82|0
1649888860000|2022-04-13 22:27:40|583.94|581.14|584.16|581.36|584.16|581.36|583.94|581.14|0
1649888870000|2022-04-13 22:27:50|583.94|581.14|583.72|580.92|583.94|581.14|583.72|580.92|0
1649888900000|2022-04-13 22:28:20|583.84|581.04|583.72|580.92|583.84|581.04|583.72|580.92|0
1649889000000|2022-04-13 22:30:00|583.5|580.7|583.5|580.7|583.5|580.7|583.5|580.7|0
1649889040000|2022-04-13 22:30:40|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1649889060000|2022-04-13 22:31:00|583.5|580.7|583.5|580.7|583.5|580.7|583.5|580.7|0
1649889090000|2022-04-13 22:31:30|583.28|580.48|583.28|580.48|583.28|580.48|583.28|580.48|0
1649889110000|2022-04-13 22:31:50|583.06|580.26|583.06|580.26|583.06|580.26|583.06|580.26|0
1649889130000|2022-04-13 22:32:10|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1649889160000|2022-04-13 22:32:40|582.62|579.82|582.62|579.82|582.62|579.82|582.62|579.82|0
1649889170000|2022-04-13 22:32:50|582.4|579.6|582.4|579.6|582.4|579.6|582.4|579.6|0
1649889180000|2022-04-13 22:33:00|582.18|579.38|582.4|579.6|582.4|579.6|582.18|579.38|0
1649889190000|2022-04-13 22:33:10|582.3|579.5|582.18|579.38|582.4|579.6|582.18|579.38|0
1649889210000|2022-04-13 22:33:30|582.4|579.6|582.4|579.6|582.4|579.6|582.4|579.6|0
1649889220000|2022-04-13 22:33:40|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1649889230000|2022-04-13 22:33:50|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1649889240000|2022-04-13 22:34:00|582.4|579.6|582.18|579.38|582.4|579.6|582.18|579.38|0
1649889260000|2022-04-13 22:34:20|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1649889290000|2022-04-13 22:34:50|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1649889300000|2022-04-13 22:35:00|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1649889350000|2022-04-13 22:35:50|581.86|579.06|581.86|579.06|581.86|579.06|581.86|579.06|0
1649889360000|2022-04-13 22:36:00|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1649889370000|2022-04-13 22:36:10|581.52|578.72|581.74|578.94|581.74|578.94|581.52|578.72|0
1649889380000|2022-04-13 22:36:20|581.64|578.84|581.3|578.5|581.64|578.84|581.3|578.5|0
1649889420000|2022-04-13 22:37:00|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1649889440000|2022-04-13 22:37:20|581.3|578.5|581.3|578.5|581.3|578.5|581.3|578.5|0
1649889450000|2022-04-13 22:37:30|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1649889480000|2022-04-13 22:38:00|581.42|578.62|581.42|578.62|581.42|578.62|581.3|578.5|0
1649889490000|2022-04-13 22:38:10|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1649889510000|2022-04-13 22:38:30|581.3|578.5|581.3|578.5|581.3|578.5|581.3|578.5|0
1649889520000|2022-04-13 22:38:40|581.52|578.72|581.3|578.5|581.52|578.72|581.3|578.5|0
1649889530000|2022-04-13 22:38:50|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649889540000|2022-04-13 22:39:00|581.3|578.5|581.52|578.72|581.52|578.72|581.3|578.5|0
1649889550000|2022-04-13 22:39:10|581.96|579.16|581.74|578.94|581.96|579.16|581.74|578.94|0
1649889570000|2022-04-13 22:39:30|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1649889580000|2022-04-13 22:39:40|581.96|579.16|581.85|579.05|581.96|579.16|581.85|579.05|0
1649889590000|2022-04-13 22:39:50|581.74|578.94|581.63|578.83|581.74|578.94|581.63|578.83|0
1649889600000|2022-04-13 22:40:00|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1649889610000|2022-04-13 22:40:10|581.41|578.61|581.3|578.5|581.52|578.72|581.3|578.5|0
1649889630000|2022-04-13 22:40:30|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1649889640000|2022-04-13 22:40:40|581.41|578.61|581.52|578.72|581.52|578.72|581.41|578.61|0
1649889650000|2022-04-13 22:40:50|581.3|578.5|581.3|578.5|581.3|578.5|581.3|578.5|0
1649889700000|2022-04-13 22:41:40|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649889750000|2022-04-13 22:42:30|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1649889760000|2022-04-13 22:42:40|581.08|578.28|581.08|578.28|581.08|578.28|580.97|578.17|0
1649889770000|2022-04-13 22:42:50|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1649889780000|2022-04-13 22:43:00|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649889790000|2022-04-13 22:43:10|580.97|578.17|581.08|578.28|581.08|578.28|580.97|578.17|0
1649889800000|2022-04-13 22:43:20|581.3|578.5|581.3|578.5|581.3|578.5|581.3|578.5|0
1649889820000|2022-04-13 22:43:40|581.41|578.61|581.52|578.72|581.52|578.72|581.3|578.5|0
1649889830000|2022-04-13 22:43:50|581.3|578.5|581.3|578.5|581.3|578.5|581.3|578.5|0
1649889910000|2022-04-13 22:45:10|581.19|578.39|581.08|578.28|581.19|578.39|581.08|578.28|0
1649889960000|2022-04-13 22:46:00|580.97|578.17|580.86|578.06|580.97|578.17|580.86|578.06|0
1649889970000|2022-04-13 22:46:10|581.08|578.28|580.86|578.06|581.08|578.28|580.86|578.06|0
1649889980000|2022-04-13 22:46:20|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649890030000|2022-04-13 22:47:10|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1649890040000|2022-04-13 22:47:20|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649890150000|2022-04-13 22:49:10|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1649890160000|2022-04-13 22:49:20|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649890190000|2022-04-13 22:49:50|580.97|578.17|580.86|578.06|580.97|578.17|580.86|578.06|0
1649890240000|2022-04-13 22:50:40|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649890380000|2022-04-13 22:53:00|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1649890400000|2022-04-13 22:53:20|581.08|578.28|580.86|578.06|581.08|578.28|580.86|578.06|0
1649890410000|2022-04-13 22:53:30|581.08|578.28|580.86|578.06|581.08|578.28|580.86|578.06|0
1649890430000|2022-04-13 22:53:50|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1649890450000|2022-04-13 22:54:10|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1649890490000|2022-04-13 22:54:50|580.64|577.84|580.42|577.62|580.64|577.84|580.42|577.62|0
1649890500000|2022-04-13 22:55:00|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1649890530000|2022-04-13 22:55:30|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1649890620000|2022-04-13 22:57:00|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1649890690000|2022-04-13 22:58:10|580.53|577.73|580.42|577.62|580.53|577.73|580.42|577.62|0
1649890700000|2022-04-13 22:58:20|580.53|577.73|580.53|577.73|580.53|577.73|580.53|577.73|0
1649890710000|2022-04-13 22:58:30|580.64|577.84|580.53|577.73|580.64|577.84|580.53|577.73|0
1649890720000|2022-04-13 22:58:40|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1649890730000|2022-04-13 22:58:50|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1649890740000|2022-04-13 22:59:00|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1649890750000|2022-04-13 22:59:10|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1649890760000|2022-04-13 22:59:20|580.42|577.62|580.31|577.51|580.42|577.62|580.31|577.51|0
1649890770000|2022-04-13 22:59:30|580.2|577.4|580.31|577.51|580.31|577.51|580.2|577.4|0
1649890780000|2022-04-13 22:59:40|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1649890800000|2022-04-13 23:00:00|580.31|577.51|580.2|577.4|580.42|577.62|580.2|577.4|0
1649890840000|2022-04-13 23:00:40|580.31|577.51|580.2|577.4|580.31|577.51|580.2|577.4|0
1649890850000|2022-04-13 23:00:50|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1649890860000|2022-04-13 23:01:00|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1649890880000|2022-04-13 23:01:20|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1649890950000|2022-04-13 23:02:30|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1649890960000|2022-04-13 23:02:40|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649890980000|2022-04-13 23:03:00|581.3|578.5|581.52|578.72|581.52|578.72|581.3|578.5|0
1649891000000|2022-04-13 23:03:20|581.3|578.5|581.3|578.5|581.3|578.5|581.3|578.5|0
1649891010000|2022-04-13 23:03:30|581.08|578.28|581.08|578.28|581.08|578.28|581.08|578.28|0
1649891030000|2022-04-13 23:03:50|581.19|578.39|581.3|578.5|581.3|578.5|581.19|578.39|0
1649891040000|2022-04-13 23:04:00|581.19|578.39|581.3|578.5|581.3|578.5|581.19|578.39|0
1649891090000|2022-04-13 23:04:50|581.41|578.61|581.41|578.61|581.41|578.61|581.41|578.61|0
1649891100000|2022-04-13 23:05:00|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1649891110000|2022-04-13 23:05:10|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1649891170000|2022-04-13 23:06:10|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1649891190000|2022-04-13 23:06:30|582.07|579.27|581.96|579.16|582.07|579.27|581.96|579.16|0
1649891200000|2022-04-13 23:06:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1649891250000|2022-04-13 23:07:30|581.96|579.16|581.74|578.94|581.96|579.16|581.74|578.94|0
1649891260000|2022-04-13 23:07:40|581.85|579.05|581.85|579.05|581.85|579.05|581.74|578.94|0
1649891270000|2022-04-13 23:07:50|581.52|578.72|581.51|578.71|581.52|578.72|581.51|578.71|0
1649891280000|2022-04-13 23:08:00|581.29|578.49|581.51|578.71|581.51|578.71|581.29|578.49|0
1649891300000|2022-04-13 23:08:20|581.63|578.83|581.73|578.93|581.73|578.93|581.63|578.83|0
1649891320000|2022-04-13 23:08:40|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1649891370000|2022-04-13 23:09:30|581.63|578.83|581.73|578.93|581.73|578.93|581.63|578.83|0
1649891450000|2022-04-13 23:10:50|581.63|578.83|581.63|578.83|581.73|578.93|581.63|578.83|0
1649891460000|2022-04-13 23:11:00|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1649891510000|2022-04-13 23:11:50|581.95|579.15|581.95|579.15|581.95|579.15|581.85|579.05|0
1649891540000|2022-04-13 23:12:20|581.85|579.05|581.95|579.15|581.95|579.15|581.85|579.05|0
1649891560000|2022-04-13 23:12:40|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1649891570000|2022-04-13 23:12:50|581.95|579.15|582.17|579.37|582.17|579.37|581.95|579.15|0
1649891580000|2022-04-13 23:13:00|582.07|579.27|582.17|579.37|582.17|579.37|582.07|579.27|0
1649891700000|2022-04-13 23:15:00|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1649891780000|2022-04-13 23:16:20|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1649891800000|2022-04-13 23:16:40|581.63|578.83|581.73|578.93|581.73|578.93|581.63|578.83|0
1649891830000|2022-04-13 23:17:10|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1649891850000|2022-04-13 23:17:30|581.63|578.83|581.73|578.93|581.73|578.93|581.63|578.83|0
1649891900000|2022-04-13 23:18:20|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1649891920000|2022-04-13 23:18:40|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1649891940000|2022-04-13 23:19:00|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1649891970000|2022-04-13 23:19:30|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1649892010000|2022-04-13 23:20:10|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1649892020000|2022-04-13 23:20:20|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1649892030000|2022-04-13 23:20:30|581.51|578.71|581.51|578.71|581.51|578.71|581.41|578.61|0
1649892080000|2022-04-13 23:21:20|581.29|578.49|581.51|578.71|581.51|578.71|581.29|578.49|0
1649892110000|2022-04-13 23:21:50|581.29|578.49|581.41|578.61|581.41|578.61|581.29|578.49|0
1649892120000|2022-04-13 23:22:00|581.51|578.71|581.07|578.27|581.51|578.71|581.07|578.27|0
1649892130000|2022-04-13 23:22:10|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1649892160000|2022-04-13 23:22:40|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1649892170000|2022-04-13 23:22:50|580.85|578.05|580.63|577.83|580.85|578.05|580.63|577.83|0
1649892180000|2022-04-13 23:23:00|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1649892240000|2022-04-13 23:24:00|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1649892280000|2022-04-13 23:24:40|580.85|578.05|580.75|577.95|580.85|578.05|580.63|577.83|0
1649892290000|2022-04-13 23:24:50|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1649892300000|2022-04-13 23:25:00|581.07|578.27|581.07|578.27|581.07|578.27|580.97|578.17|0
1649892320000|2022-04-13 23:25:20|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1649892330000|2022-04-13 23:25:30|581.51|578.71|581.29|578.49|581.51|578.71|581.29|578.49|0
1649892340000|2022-04-13 23:25:40|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1649892390000|2022-04-13 23:26:30|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1649892420000|2022-04-13 23:27:00|581.95|579.15|581.95|579.15|581.95|579.15|581.95|579.15|0
1649892490000|2022-04-13 23:28:10|582.17|579.37|582.39|579.59|582.39|579.59|582.17|579.37|0
1649892500000|2022-04-13 23:28:20|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1649892510000|2022-04-13 23:28:30|582.39|579.59|582.17|579.37|582.39|579.59|582.17|579.37|0
1649892520000|2022-04-13 23:28:40|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1649892530000|2022-04-13 23:28:50|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1649892540000|2022-04-13 23:29:00|582.83|580.03|583.05|580.25|583.05|580.25|582.83|580.03|0
1649892560000|2022-04-13 23:29:20|582.83|580.03|582.83|580.03|583.05|580.25|582.83|580.03|0
1649892570000|2022-04-13 23:29:30|583.05|580.25|583.49|580.69|583.49|580.69|583.05|580.25|0
1649892590000|2022-04-13 23:29:50|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649892600000|2022-04-13 23:30:00|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1649892610000|2022-04-13 23:30:10|583.49|580.69|583.71|580.91|583.71|580.91|583.49|580.69|0
1649892620000|2022-04-13 23:30:20|583.49|580.69|583.71|580.91|583.71|580.91|583.49|580.69|0
1649892630000|2022-04-13 23:30:30|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649892650000|2022-04-13 23:30:50|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649892660000|2022-04-13 23:31:00|583.49|580.69|583.49|580.69|583.71|580.91|583.49|580.69|0
1649892670000|2022-04-13 23:31:10|583.27|580.47|583.49|580.69|583.49|580.69|583.27|580.47|0
1649892710000|2022-04-13 23:31:50|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649892720000|2022-04-13 23:32:00|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649892730000|2022-04-13 23:32:10|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649892760000|2022-04-13 23:32:40|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649892800000|2022-04-13 23:33:20|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649892830000|2022-04-13 23:33:50|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649892840000|2022-04-13 23:34:00|583.27|580.47|583.49|580.69|583.49|580.69|583.27|580.47|0
1649892850000|2022-04-13 23:34:10|583.39|580.59|583.49|580.69|583.49|580.69|583.39|580.59|0
1649892860000|2022-04-13 23:34:20|583.27|580.47|583.39|580.59|583.39|580.59|583.27|580.47|0
1649892870000|2022-04-13 23:34:30|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649892890000|2022-04-13 23:34:50|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1649892900000|2022-04-13 23:35:00|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649892910000|2022-04-13 23:35:10|583.27|580.47|583.49|580.69|583.49|580.69|583.27|580.47|0
1649892940000|2022-04-13 23:35:40|583.61|580.81|583.71|580.91|583.71|580.91|583.61|580.81|0
1649892960000|2022-04-13 23:36:00|583.61|580.81|583.71|580.91|583.71|580.91|583.49|580.69|0
1649892980000|2022-04-13 23:36:20|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1649892990000|2022-04-13 23:36:30|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1649893000000|2022-04-13 23:36:40|583.93|581.13|584.15|581.35|584.15|581.35|583.93|581.13|0
1649893010000|2022-04-13 23:36:50|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1649893020000|2022-04-13 23:37:00|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1649893140000|2022-04-13 23:39:00|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1649893160000|2022-04-13 23:39:20|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649893180000|2022-04-13 23:39:40|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1649893190000|2022-04-13 23:39:50|584.15|581.35|583.93|581.13|584.15|581.35|583.93|581.13|0
1649893200000|2022-04-13 23:40:00|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649893210000|2022-04-13 23:40:10|583.83|581.03|583.71|580.91|583.83|581.03|583.71|580.91|0
1649893280000|2022-04-13 23:41:20|583.49|580.69|583.6|580.8|583.6|580.8|583.49|580.69|0
1649893290000|2022-04-13 23:41:30|583.71|580.91|583.49|580.69|583.71|580.91|583.49|580.69|0
1649893320000|2022-04-13 23:42:00|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649893330000|2022-04-13 23:42:10|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649893420000|2022-04-13 23:43:40|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649893440000|2022-04-13 23:44:00|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1649893450000|2022-04-13 23:44:10|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649893460000|2022-04-13 23:44:20|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1649893470000|2022-04-13 23:44:30|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649893480000|2022-04-13 23:44:40|583.49|580.69|583.71|580.91|583.71|580.91|583.49|580.69|0
1649893490000|2022-04-13 23:44:50|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649893500000|2022-04-13 23:45:00|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649893510000|2022-04-13 23:45:10|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1649893520000|2022-04-13 23:45:20|583.16|580.36|583.27|580.47|583.27|580.47|583.16|580.36|0
1649893540000|2022-04-13 23:45:40|583.16|580.36|583.16|580.36|583.16|580.36|583.16|580.36|0
1649893550000|2022-04-13 23:45:50|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1649893590000|2022-04-13 23:46:30|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1649893600000|2022-04-13 23:46:40|582.61|579.81|582.61|579.81|582.72|579.92|582.61|579.81|0
1649893610000|2022-04-13 23:46:50|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1649893620000|2022-04-13 23:47:00|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1649893640000|2022-04-13 23:47:20|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649893650000|2022-04-13 23:47:30|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1649893660000|2022-04-13 23:47:40|583.27|580.47|583.05|580.25|583.27|580.47|583.05|580.25|0
1649893690000|2022-04-13 23:48:10|583.27|580.47|583.6|580.8|583.6|580.8|583.27|580.47|0
1649893700000|2022-04-13 23:48:20|583.71|580.91|583.49|580.69|583.71|580.91|583.49|580.69|0
1649893710000|2022-04-13 23:48:30|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649893720000|2022-04-13 23:48:40|583.93|581.13|583.71|580.91|583.93|581.13|583.71|580.91|0
1649893730000|2022-04-13 23:48:50|583.93|581.13|583.71|580.91|583.93|581.13|583.71|580.91|0
1649893740000|2022-04-13 23:49:00|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1649893750000|2022-04-13 23:49:10|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649893770000|2022-04-13 23:49:30|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649893780000|2022-04-13 23:49:40|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1649893790000|2022-04-13 23:49:50|583.71|580.91|583.49|580.69|583.71|580.91|583.49|580.69|0
1649893800000|2022-04-13 23:50:00|583.71|580.91|583.71|580.91|583.71|580.91|583.49|580.69|0
1649893850000|2022-04-13 23:50:50|583.82|581.02|583.71|580.91|583.82|581.02|583.71|580.91|0
1649893890000|2022-04-13 23:51:30|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1649893900000|2022-04-13 23:51:40|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649893910000|2022-04-13 23:51:50|583.6|580.8|583.49|580.69|583.71|580.91|583.49|580.69|0
1649893930000|2022-04-13 23:52:10|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649893970000|2022-04-13 23:52:50|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894000000|2022-04-13 23:53:20|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649894030000|2022-04-13 23:53:50|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1649894060000|2022-04-13 23:54:20|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649894070000|2022-04-13 23:54:30|583.49|580.69|583.27|580.47|583.49|580.69|583.27|580.47|0
1649894080000|2022-04-13 23:54:40|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1649894090000|2022-04-13 23:54:50|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894100000|2022-04-13 23:55:00|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649894110000|2022-04-13 23:55:10|583.38|580.58|583.38|580.58|583.38|580.58|583.27|580.47|0
1649894120000|2022-04-13 23:55:20|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894140000|2022-04-13 23:55:40|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649894150000|2022-04-13 23:55:50|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894160000|2022-04-13 23:56:00|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649894200000|2022-04-13 23:56:40|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894220000|2022-04-13 23:57:00|583.6|580.8|583.6|580.8|583.6|580.8|583.49|580.69|0
1649894230000|2022-04-13 23:57:10|583.49|580.69|583.16|580.36|583.49|580.69|583.16|580.36|0
1649894240000|2022-04-13 23:57:20|583.27|580.47|583.27|580.47|583.27|580.47|583.16|580.36|0
1649894250000|2022-04-13 23:57:30|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1649894260000|2022-04-13 23:57:40|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649894290000|2022-04-13 23:58:10|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894320000|2022-04-13 23:58:40|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649894350000|2022-04-13 23:59:10|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894370000|2022-04-13 23:59:30|583.71|580.91|583.93|581.13|583.93|581.13|583.71|580.91|0
1649894380000|2022-04-13 23:59:40|583.82|581.02|583.71|580.91|583.82|581.02|583.71|580.91|0
1649894390000|2022-04-13 23:59:50|583.93|581.13|583.93|581.13|583.93|581.13|583.71|580.91|0
1649894400000|2022-04-14 00:00:00|583.27|580.47|583.49|580.69|583.49|580.69|583.27|580.47|0
1649894410000|2022-04-14 00:00:10|583.71|580.91|583.93|581.13|583.93|581.13|583.71|580.91|0
1649894420000|2022-04-14 00:00:20|583.82|581.02|583.71|580.91|583.82|581.02|583.71|580.91|0
1649894430000|2022-04-14 00:00:30|583.49|580.69|583.49|580.69|583.49|580.69|583.49|580.69|0
1649894440000|2022-04-14 00:00:40|583.71|580.91|583.49|580.69|583.71|580.91|583.49|580.69|0
1649894450000|2022-04-14 00:00:50|583.71|580.91|583.49|580.69|583.71|580.91|583.49|580.69|0
1649894460000|2022-04-14 00:01:00|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1649894470000|2022-04-14 00:01:10|583.6|580.8|583.49|580.69|583.71|580.91|583.49|580.69|0
1649894480000|2022-04-14 00:01:20|583.27|580.47|583.49|580.69|583.49|580.69|583.27|580.47|0
1649894490000|2022-04-14 00:01:30|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1649894500000|2022-04-14 00:01:40|583.05|580.25|583.05|580.25|583.27|580.47|583.05|580.25|0
1649894520000|2022-04-14 00:02:00|582.83|580.03|583.05|580.25|583.05|580.25|582.83|580.03|0
1649894540000|2022-04-14 00:02:20|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1649894550000|2022-04-14 00:02:30|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1649894570000|2022-04-14 00:02:50|583.27|580.47|583.27|580.47|583.27|580.47|583.05|580.25|0
1649894580000|2022-04-14 00:03:00|583.16|580.36|583.05|580.25|583.27|580.47|583.05|580.25|0
1649894600000|2022-04-14 00:03:20|582.83|580.03|582.83|580.03|583.05|580.25|582.83|580.03|0
1649894610000|2022-04-14 00:03:30|582.6|579.8|582.6|579.8|582.6|579.8|582.6|579.8|0
1649894630000|2022-04-14 00:03:50|582.38|579.58|582.16|579.36|582.38|579.58|582.16|579.36|0
1649894640000|2022-04-14 00:04:00|582.38|579.58|582.16|579.36|582.38|579.58|582.16|579.36|0
1649894660000|2022-04-14 00:04:20|581.72|578.92|581.5|578.7|581.72|578.92|581.5|578.7|0
1649894670000|2022-04-14 00:04:30|581.06|578.26|581.28|578.48|581.28|578.48|581.06|578.26|0
1649894680000|2022-04-14 00:04:40|581.06|578.26|581.06|578.26|581.18|578.38|581.06|578.26|0
1649894690000|2022-04-14 00:04:50|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1649894700000|2022-04-14 00:05:00|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1649894710000|2022-04-14 00:05:10|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1649894720000|2022-04-14 00:05:20|581.06|578.26|579.96|577.16|581.28|578.48|579.96|577.16|0
1649894730000|2022-04-14 00:05:30|579.52|576.72|579.52|576.72|579.96|577.16|579.52|576.72|0
1649894740000|2022-04-14 00:05:40|579.74|576.94|579.52|576.72|579.96|577.16|579.52|576.72|0
1649894750000|2022-04-14 00:05:50|579.74|576.94|579.74|576.94|579.96|577.16|579.74|576.94|0
1649894760000|2022-04-14 00:06:00|579.86|577.06|581.28|578.48|581.28|578.48|579.86|577.06|0
1649894770000|2022-04-14 00:06:10|581.72|578.92|582.16|579.36|582.16|579.36|581.72|578.92|0
1649894780000|2022-04-14 00:06:20|581.94|579.14|581.94|579.14|582.16|579.36|581.94|579.14|0
1649894800000|2022-04-14 00:06:40|582.16|579.36|581.84|579.04|582.16|579.36|581.84|579.04|0
1649894810000|2022-04-14 00:06:50|581.94|579.14|581.72|578.92|582.16|579.36|581.72|578.92|0
1649894820000|2022-04-14 00:07:00|581.94|579.14|581.72|578.92|581.94|579.14|581.5|578.7|0
1649894830000|2022-04-14 00:07:10|581.5|578.7|581.5|578.7|581.72|578.92|581.5|578.7|0
1649894840000|2022-04-14 00:07:20|581.06|578.26|580.84|578.04|581.06|578.26|580.84|578.04|0
1649894850000|2022-04-14 00:07:30|581.06|578.26|580.84|578.04|581.06|578.26|580.62|577.82|0
1649894860000|2022-04-14 00:07:40|580.74|577.94|580.84|578.04|580.96|578.16|580.74|577.94|0
1649894880000|2022-04-14 00:08:00|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1649894890000|2022-04-14 00:08:10|580.84|578.04|580.84|578.04|581.06|578.26|580.84|578.04|0
1649894900000|2022-04-14 00:08:20|580.62|577.82|580.84|578.04|580.84|578.04|580.62|577.82|0
1649894910000|2022-04-14 00:08:30|580.4|577.6|579.96|577.16|580.4|577.6|579.96|577.16|0
1649894920000|2022-04-14 00:08:40|579.74|576.94|579.52|576.72|579.74|576.94|579.52|576.72|0
1649894930000|2022-04-14 00:08:50|579.74|576.94|579.3|576.5|579.74|576.94|579.3|576.5|0
1649894940000|2022-04-14 00:09:00|579.64|576.84|579.52|576.72|579.74|576.94|579.52|576.72|0
1649894950000|2022-04-14 00:09:10|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1649894960000|2022-04-14 00:09:20|579.74|576.94|579.74|576.94|579.96|577.16|579.74|576.94|0
1649894970000|2022-04-14 00:09:30|579.64|576.84|579.52|576.72|579.64|576.84|579.52|576.72|0
1649894980000|2022-04-14 00:09:40|579.3|576.5|579.52|576.72|579.52|576.72|579.3|576.5|0
1649894990000|2022-04-14 00:09:50|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1649895000000|2022-04-14 00:10:00|579.96|577.16|579.74|576.94|580.18|577.38|579.74|576.94|0
1649895010000|2022-04-14 00:10:10|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1649895020000|2022-04-14 00:10:20|580.08|577.28|580.08|577.28|580.08|577.28|579.96|577.16|0
1649895030000|2022-04-14 00:10:30|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1649895040000|2022-04-14 00:10:40|580.18|577.38|580.4|577.6|580.4|577.6|580.18|577.38|0
1649895050000|2022-04-14 00:10:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1649895060000|2022-04-14 00:11:00|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1649895070000|2022-04-14 00:11:10|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1649895080000|2022-04-14 00:11:20|580.3|577.5|580.18|577.38|580.3|577.5|580.18|577.38|0
1649895090000|2022-04-14 00:11:30|579.96|577.16|579.74|576.94|579.96|577.16|579.74|576.94|0
1649895100000|2022-04-14 00:11:40|579.86|577.06|579.96|577.16|579.96|577.16|579.74|576.94|0
1649895110000|2022-04-14 00:11:50|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1649895120000|2022-04-14 00:12:00|580.3|577.5|579.96|577.16|580.3|577.5|579.96|577.16|0
1649895130000|2022-04-14 00:12:10|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1649895140000|2022-04-14 00:12:20|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1649895150000|2022-04-14 00:12:30|579.74|576.94|579.86|577.06|579.86|577.06|579.74|576.94|0
1649895160000|2022-04-14 00:12:40|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1649895180000|2022-04-14 00:13:00|579.52|576.72|579.2|576.4|579.52|576.72|579.2|576.4|0
1649895190000|2022-04-14 00:13:10|579.3|576.5|579.08|576.28|579.3|576.5|579.08|576.28|0
1649895200000|2022-04-14 00:13:20|579.2|576.4|579.3|576.5|579.3|576.5|579.2|576.4|0
1649895210000|2022-04-14 00:13:30|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1649895220000|2022-04-14 00:13:40|578.21|575.41|578.86|576.06|578.86|576.06|578.21|575.41|0
1649895230000|2022-04-14 00:13:50|579.3|576.5|579.52|576.72|579.52|576.72|579.3|576.5|0
1649895240000|2022-04-14 00:14:00|579.42|576.62|579.3|576.5|579.42|576.62|579.3|576.5|0
1649895250000|2022-04-14 00:14:10|578.86|576.06|578.42|575.62|578.86|576.06|578.42|575.62|0
1649895260000|2022-04-14 00:14:20|578.21|575.41|577.99|575.19|578.21|575.41|577.77|574.97|0
1649895270000|2022-04-14 00:14:30|577.77|574.97|577.55|574.75|577.77|574.97|577.55|574.75|0
1649895280000|2022-04-14 00:14:40|577.77|574.97|577.55|574.75|577.77|574.97|577.55|574.75|0
1649895290000|2022-04-14 00:14:50|577.77|574.97|577.99|575.19|577.99|575.19|577.77|574.97|0
1649895300000|2022-04-14 00:15:00|577.77|574.97|578.32|575.52|578.32|575.52|577.77|574.97|0
1649895310000|2022-04-14 00:15:10|578.54|575.74|579.3|576.5|579.3|576.5|578.54|575.74|0
1649895320000|2022-04-14 00:15:20|579.08|576.28|578.86|576.06|579.08|576.28|578.86|576.06|0
1649895330000|2022-04-14 00:15:30|578.42|575.62|578.86|576.06|578.86|576.06|578.42|575.62|0
1649895340000|2022-04-14 00:15:40|578.42|575.62|578.64|575.84|578.64|575.84|578.42|575.62|0
1649895350000|2022-04-14 00:15:50|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1649895360000|2022-04-14 00:16:00|579.08|576.28|578.86|576.06|579.08|576.28|578.86|576.06|0
1649895370000|2022-04-14 00:16:10|579.08|576.28|579.52|576.72|579.52|576.72|579.08|576.28|0
1649895380000|2022-04-14 00:16:20|579.74|576.94|579.96|577.16|579.96|577.16|579.74|576.94|0
1649895390000|2022-04-14 00:16:30|580.18|577.38|580.08|577.28|580.4|577.6|580.08|577.28|0
1649895400000|2022-04-14 00:16:40|580.18|577.38|580.3|577.5|580.4|577.6|580.18|577.38|0
1649895410000|2022-04-14 00:16:50|580.62|577.82|580.62|577.82|580.62|577.82|580.18|577.38|0
1649895420000|2022-04-14 00:17:00|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1649895430000|2022-04-14 00:17:10|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1649895440000|2022-04-14 00:17:20|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1649895450000|2022-04-14 00:17:30|579.74|576.94|579.52|576.72|579.74|576.94|579.3|576.5|0
1649895460000|2022-04-14 00:17:40|579.74|576.94|579.74|576.94|579.96|577.16|579.74|576.94|0
1649895470000|2022-04-14 00:17:50|579.3|576.5|579.74|576.94|579.74|576.94|579.3|576.5|0
1649895490000|2022-04-14 00:18:10|579.64|576.84|579.64|576.84|579.74|576.94|579.64|576.84|0
1649895500000|2022-04-14 00:18:20|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1649895510000|2022-04-14 00:18:30|579.3|576.5|579.3|576.5|579.42|576.62|579.3|576.5|0
1649895520000|2022-04-14 00:18:40|579.42|576.62|579.3|576.5|579.42|576.62|579.3|576.5|0
1649895530000|2022-04-14 00:18:50|579.52|576.72|579.3|576.5|579.52|576.72|579.3|576.5|0
1649895540000|2022-04-14 00:19:00|579.08|576.28|578.86|576.06|579.08|576.28|578.86|576.06|0
1649895560000|2022-04-14 00:19:20|579.08|576.28|578.42|575.62|579.08|576.28|578.42|575.62|0
1649895570000|2022-04-14 00:19:30|578.32|575.52|578.2|575.4|578.42|575.62|578.2|575.4|0
1649895580000|2022-04-14 00:19:40|578.32|575.52|578.42|575.62|578.42|575.62|578.2|575.4|0
1649895590000|2022-04-14 00:19:50|578.64|575.84|578.64|575.84|578.64|575.84|578.54|575.74|0
1649895600000|2022-04-14 00:20:00|578.42|575.62|578.64|575.84|578.64|575.84|578.42|575.62|0
1649895610000|2022-04-14 00:20:10|579.08|576.28|578.86|576.06|579.08|576.28|578.86|576.06|0
1649895620000|2022-04-14 00:20:20|579.08|576.28|579.52|576.72|579.52|576.72|579.08|576.28|0
1649895640000|2022-04-14 00:20:40|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1649895660000|2022-04-14 00:21:00|579.52|576.72|579.52|576.72|579.52|576.72|579.3|576.5|0
1649895670000|2022-04-14 00:21:10|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1649895680000|2022-04-14 00:21:20|579.2|576.4|579.08|576.28|579.2|576.4|579.08|576.28|0
1649895690000|2022-04-14 00:21:30|579.3|576.5|578.86|576.06|579.3|576.5|578.86|576.06|0
1649895700000|2022-04-14 00:21:40|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649895710000|2022-04-14 00:21:50|578.86|576.06|578.42|575.62|578.86|576.06|578.42|575.62|0
1649895720000|2022-04-14 00:22:00|578.54|575.74|578.42|575.62|578.54|575.74|578.42|575.62|0
1649895730000|2022-04-14 00:22:10|578.54|575.74|578.42|575.62|578.54|575.74|578.42|575.62|0
1649895750000|2022-04-14 00:22:30|578.2|575.4|578.42|575.62|578.42|575.62|578.2|575.4|0
1649895760000|2022-04-14 00:22:40|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649895770000|2022-04-14 00:22:50|578.76|575.96|578.42|575.62|578.76|575.96|578.42|575.62|0
1649895780000|2022-04-14 00:23:00|578.54|575.74|578.42|575.62|578.54|575.74|578.42|575.62|0
1649895790000|2022-04-14 00:23:10|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649895800000|2022-04-14 00:23:20|578.42|575.62|578.2|575.4|578.42|575.62|578.2|575.4|0
1649895820000|2022-04-14 00:23:40|578.32|575.52|578.2|575.4|578.32|575.52|578.2|575.4|0
1649895840000|2022-04-14 00:24:00|577.98|575.18|577.98|575.18|578.2|575.4|577.98|575.18|0
1649895850000|2022-04-14 00:24:10|577.33|574.53|577.76|574.96|577.88|575.08|577.33|574.53|0
1649895860000|2022-04-14 00:24:20|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649895870000|2022-04-14 00:24:30|578.2|575.4|578.2|575.4|578.2|575.4|578.1|575.3|0
1649895880000|2022-04-14 00:24:40|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649895900000|2022-04-14 00:25:00|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649895920000|2022-04-14 00:25:20|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649895930000|2022-04-14 00:25:30|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649895940000|2022-04-14 00:25:40|577.98|575.18|578.2|575.4|578.2|575.4|577.98|575.18|0
1649895950000|2022-04-14 00:25:50|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649895960000|2022-04-14 00:26:00|577.76|574.96|577.98|575.18|577.98|575.18|577.76|574.96|0
1649895970000|2022-04-14 00:26:10|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649895980000|2022-04-14 00:26:20|577.54|574.74|577.54|574.74|577.54|574.74|577.54|574.74|0
1649895990000|2022-04-14 00:26:30|577.66|574.86|577.76|574.96|577.76|574.96|577.66|574.86|0
1649896000000|2022-04-14 00:26:40|577.98|575.18|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896020000|2022-04-14 00:27:00|578.1|575.3|577.76|574.96|578.1|575.3|577.76|574.96|0
1649896030000|2022-04-14 00:27:10|577.98|575.18|578.2|575.4|578.2|575.4|577.98|575.18|0
1649896040000|2022-04-14 00:27:20|577.88|575.08|577.76|574.96|577.98|575.18|577.76|574.96|0
1649896050000|2022-04-14 00:27:30|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649896080000|2022-04-14 00:28:00|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649896090000|2022-04-14 00:28:10|577.88|575.08|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896100000|2022-04-14 00:28:20|577.88|575.08|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896110000|2022-04-14 00:28:30|577.88|575.08|577.88|575.08|577.88|575.08|577.76|574.96|0
1649896120000|2022-04-14 00:28:40|577.98|575.18|577.88|575.08|577.98|575.18|577.76|574.96|0
1649896130000|2022-04-14 00:28:50|577.76|574.96|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896140000|2022-04-14 00:29:00|577.88|575.08|577.76|574.96|577.98|575.18|577.76|574.96|0
1649896150000|2022-04-14 00:29:10|577.98|575.18|577.88|575.08|577.98|575.18|577.88|575.08|0
1649896160000|2022-04-14 00:29:20|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649896180000|2022-04-14 00:29:40|578.2|575.4|577.98|575.18|578.2|575.4|577.98|575.18|0
1649896190000|2022-04-14 00:29:50|578.1|575.3|578.2|575.4|578.2|575.4|578.1|575.3|0
1649896200000|2022-04-14 00:30:00|577.98|575.18|577.76|574.96|577.98|575.18|577.76|574.96|0
1649896210000|2022-04-14 00:30:10|577.98|575.18|577.98|575.18|578.2|575.4|577.98|575.18|0
1649896220000|2022-04-14 00:30:20|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649896230000|2022-04-14 00:30:30|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649896240000|2022-04-14 00:30:40|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649896260000|2022-04-14 00:31:00|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649896270000|2022-04-14 00:31:10|577.76|574.96|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896280000|2022-04-14 00:31:20|577.88|575.08|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896290000|2022-04-14 00:31:30|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649896300000|2022-04-14 00:31:40|578.42|575.62|578.2|575.4|578.42|575.62|578.2|575.4|0
1649896310000|2022-04-14 00:31:50|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649896320000|2022-04-14 00:32:00|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649896330000|2022-04-14 00:32:10|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649896350000|2022-04-14 00:32:30|578.2|575.4|578.32|575.52|578.42|575.62|578.2|575.4|0
1649896360000|2022-04-14 00:32:40|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649896370000|2022-04-14 00:32:50|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649896390000|2022-04-14 00:33:10|577.54|574.74|577.32|574.52|577.54|574.74|577.32|574.52|0
1649896400000|2022-04-14 00:33:20|577.54|574.74|577.54|574.74|577.54|574.74|577.54|574.74|0
1649896410000|2022-04-14 00:33:30|577.32|574.52|577.1|574.3|577.32|574.52|577.1|574.3|0
1649896440000|2022-04-14 00:34:00|577.32|574.52|577.32|574.52|577.54|574.74|577.32|574.52|0
1649896450000|2022-04-14 00:34:10|577.54|574.74|577.32|574.52|577.54|574.74|577.32|574.52|0
1649896460000|2022-04-14 00:34:20|577.54|574.74|577.54|574.74|577.76|574.96|577.54|574.74|0
1649896500000|2022-04-14 00:35:00|577.44|574.64|577.76|574.96|577.76|574.96|577.44|574.64|0
1649896510000|2022-04-14 00:35:10|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649896520000|2022-04-14 00:35:20|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649896530000|2022-04-14 00:35:30|577.88|575.08|577.98|575.18|577.98|575.18|577.88|575.08|0
1649896540000|2022-04-14 00:35:40|578.1|575.3|577.76|574.96|578.1|575.3|577.76|574.96|0
1649896550000|2022-04-14 00:35:50|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1649896560000|2022-04-14 00:36:00|577.76|574.96|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896570000|2022-04-14 00:36:10|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649896580000|2022-04-14 00:36:20|577.98|575.18|577.76|574.96|577.98|575.18|577.76|574.96|0
1649896590000|2022-04-14 00:36:30|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649896600000|2022-04-14 00:36:40|578.1|575.3|577.98|575.18|578.1|575.3|577.98|575.18|0
1649896610000|2022-04-14 00:36:50|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649896620000|2022-04-14 00:37:00|578.31|575.51|578.2|575.4|578.31|575.51|578.2|575.4|0
1649896630000|2022-04-14 00:37:10|578.31|575.51|578.2|575.4|578.31|575.51|578.2|575.4|0
1649896640000|2022-04-14 00:37:20|578.31|575.51|578.42|575.62|578.42|575.62|578.31|575.51|0
1649896650000|2022-04-14 00:37:30|578.2|575.4|578.1|575.3|578.31|575.51|578.1|575.3|0
1649896660000|2022-04-14 00:37:40|578.2|575.4|578.1|575.3|578.2|575.4|577.98|575.18|0
1649896670000|2022-04-14 00:37:50|578.2|575.4|577.98|575.18|578.2|575.4|577.98|575.18|0
1649896690000|2022-04-14 00:38:10|578.1|575.3|577.98|575.18|578.1|575.3|577.98|575.18|0
1649896700000|2022-04-14 00:38:20|578.1|575.3|578.1|575.3|578.1|575.3|577.98|575.18|0
1649896710000|2022-04-14 00:38:30|577.98|575.18|578.2|575.4|578.2|575.4|577.98|575.18|0
1649896730000|2022-04-14 00:38:50|578.1|575.3|578.09|575.29|578.2|575.4|577.98|575.18|0
1649896740000|2022-04-14 00:39:00|577.98|575.18|577.76|574.96|577.98|575.18|577.76|574.96|0
1649896750000|2022-04-14 00:39:10|577.54|574.74|577.54|574.74|577.54|574.74|577.54|574.74|0
1649896760000|2022-04-14 00:39:20|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649896770000|2022-04-14 00:39:30|577.98|575.18|577.98|575.18|578.09|575.29|577.98|575.18|0
1649896780000|2022-04-14 00:39:40|577.88|575.08|577.88|575.08|577.98|575.18|577.88|575.08|0
1649896790000|2022-04-14 00:39:50|577.76|574.96|577.98|575.18|577.98|575.18|577.76|574.96|0
1649896800000|2022-04-14 00:40:00|577.88|575.08|578.42|575.62|578.42|575.62|577.88|575.08|0
1649896850000|2022-04-14 00:40:50|578.2|575.4|578.42|575.62|578.42|575.62|578.2|575.4|0
1649896860000|2022-04-14 00:41:00|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649896870000|2022-04-14 00:41:10|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649896910000|2022-04-14 00:41:50|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649896940000|2022-04-14 00:42:20|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1649896950000|2022-04-14 00:42:30|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649896970000|2022-04-14 00:42:50|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1649896980000|2022-04-14 00:43:00|578.64|575.84|578.86|576.06|578.86|576.06|578.64|575.84|0
1649896990000|2022-04-14 00:43:10|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649897010000|2022-04-14 00:43:30|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649897020000|2022-04-14 00:43:40|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649897050000|2022-04-14 00:44:10|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649897070000|2022-04-14 00:44:30|578.2|575.4|578.31|575.51|578.31|575.51|578.2|575.4|0
1649897080000|2022-04-14 00:44:40|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649897120000|2022-04-14 00:45:20|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1649897130000|2022-04-14 00:45:30|578.53|575.73|578.42|575.62|578.53|575.73|578.42|575.62|0
1649897140000|2022-04-14 00:45:40|578.2|575.4|578.31|575.51|578.31|575.51|578.2|575.4|0
1649897150000|2022-04-14 00:45:50|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1649897160000|2022-04-14 00:46:00|578.31|575.51|578.2|575.4|578.42|575.62|578.2|575.4|0
1649897180000|2022-04-14 00:46:20|578.31|575.51|578.2|575.4|578.31|575.51|578.2|575.4|0
1649897190000|2022-04-14 00:46:30|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649897200000|2022-04-14 00:46:40|577.98|575.18|577.76|574.96|577.98|575.18|577.76|574.96|0
1649897210000|2022-04-14 00:46:50|577.87|575.07|578.2|575.4|578.2|575.4|577.87|575.07|0
1649897230000|2022-04-14 00:47:10|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897240000|2022-04-14 00:47:20|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649897270000|2022-04-14 00:47:50|578.09|575.29|578.2|575.4|578.2|575.4|578.09|575.29|0
1649897290000|2022-04-14 00:48:10|577.98|575.18|578.42|575.62|578.42|575.62|577.98|575.18|0
1649897300000|2022-04-14 00:48:20|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649897310000|2022-04-14 00:48:30|577.98|575.18|577.76|574.96|577.98|575.18|577.76|574.96|0
1649897330000|2022-04-14 00:48:50|577.98|575.18|577.76|574.96|577.98|575.18|577.76|574.96|0
1649897340000|2022-04-14 00:49:00|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897350000|2022-04-14 00:49:10|578.2|575.4|578.2|575.4|578.2|575.4|578.09|575.29|0
1649897360000|2022-04-14 00:49:20|578.09|575.29|577.98|575.18|578.09|575.29|577.98|575.18|0
1649897380000|2022-04-14 00:49:40|578.2|575.4|577.76|574.96|578.2|575.4|577.76|574.96|0
1649897390000|2022-04-14 00:49:50|577.98|575.18|578.09|575.29|578.09|575.29|577.98|575.18|0
1649897400000|2022-04-14 00:50:00|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897420000|2022-04-14 00:50:20|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649897450000|2022-04-14 00:50:50|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897490000|2022-04-14 00:51:30|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649897520000|2022-04-14 00:52:00|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897530000|2022-04-14 00:52:10|577.76|574.96|577.76|574.96|577.87|575.07|577.76|574.96|0
1649897550000|2022-04-14 00:52:30|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897570000|2022-04-14 00:52:50|578.2|575.4|577.98|575.18|578.2|575.4|577.98|575.18|0
1649897650000|2022-04-14 00:54:10|577.76|574.96|577.87|575.07|577.87|575.07|577.76|574.96|0
1649897660000|2022-04-14 00:54:20|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897690000|2022-04-14 00:54:50|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1649897720000|2022-04-14 00:55:20|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1649897740000|2022-04-14 00:55:40|578.2|575.4|578.31|575.51|578.31|575.51|578.2|575.4|0
1649897750000|2022-04-14 00:55:50|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1649897760000|2022-04-14 00:56:00|578.42|575.62|578.86|576.06|578.86|576.06|578.42|575.62|0
1649897770000|2022-04-14 00:56:10|579.08|576.28|579.52|576.72|579.52|576.72|579.08|576.28|0
1649897780000|2022-04-14 00:56:20|579.3|576.5|579.52|576.72|579.52|576.72|579.3|576.5|0
1649897800000|2022-04-14 00:56:40|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1649897810000|2022-04-14 00:56:50|579.19|576.39|578.97|576.17|579.19|576.39|578.97|576.17|0
1649897820000|2022-04-14 00:57:00|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1649897830000|2022-04-14 00:57:10|579.08|576.28|579.08|576.28|579.19|576.39|579.08|576.28|0
1649897850000|2022-04-14 00:57:30|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1649897860000|2022-04-14 00:57:40|579.3|576.5|579.51|576.71|579.51|576.71|579.3|576.5|0
1649897880000|2022-04-14 00:58:00|579.3|576.5|579.3|576.5|579.3|576.5|579.08|576.28|0
1649897890000|2022-04-14 00:58:10|579.19|576.39|579.3|576.5|579.3|576.5|579.19|576.39|0
1649897900000|2022-04-14 00:58:20|579.29|576.49|579.51|576.71|579.51|576.71|579.29|576.49|0
1649897910000|2022-04-14 00:58:30|579.41|576.61|579.29|576.49|579.51|576.71|579.29|576.49|0
1649897930000|2022-04-14 00:58:50|579.08|576.28|579.29|576.49|579.29|576.49|579.08|576.28|0
1649897940000|2022-04-14 00:59:00|579.08|576.28|579.29|576.49|579.29|576.49|579.08|576.28|0
1649897960000|2022-04-14 00:59:20|579.08|576.28|579.41|576.61|579.41|576.61|579.08|576.28|0
1649897970000|2022-04-14 00:59:30|579.29|576.49|579.51|576.71|579.51|576.71|579.29|576.49|0
1649897980000|2022-04-14 00:59:40|579.73|576.93|579.73|576.93|579.73|576.93|579.51|576.71|0
1649897990000|2022-04-14 00:59:50|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1649898000000|2022-04-14 01:00:00|579.73|576.93|579.51|576.71|579.73|576.93|579.51|576.71|0
1649898010000|2022-04-14 01:00:10|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1649898030000|2022-04-14 01:00:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1649898040000|2022-04-14 01:00:40|580.17|577.37|580.39|577.59|580.39|577.59|580.17|577.37|0
1649898050000|2022-04-14 01:00:50|579.95|577.15|580.39|577.59|580.39|577.59|579.95|577.15|0
1649898060000|2022-04-14 01:01:00|580.61|577.81|580.39|577.59|580.61|577.81|580.39|577.59|0
1649898070000|2022-04-14 01:01:10|580.17|577.37|581.05|578.25|581.05|578.25|580.17|577.37|0
1649898080000|2022-04-14 01:01:20|581.27|578.47|581.27|578.47|581.27|578.47|581.05|578.25|0
1649898090000|2022-04-14 01:01:30|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649898100000|2022-04-14 01:01:40|581.71|578.91|581.05|578.25|581.93|579.13|581.05|578.25|0
1649898110000|2022-04-14 01:01:50|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1649898120000|2022-04-14 01:02:00|580.73|577.93|580.73|577.93|581.05|578.25|580.73|577.93|0
1649898130000|2022-04-14 01:02:10|581.05|578.25|580.95|578.15|581.05|578.25|580.83|578.03|0
1649898140000|2022-04-14 01:02:20|581.05|578.25|581.27|578.47|581.27|578.47|581.05|578.25|0
1649898150000|2022-04-14 01:02:30|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649898170000|2022-04-14 01:02:50|581.49|578.69|581.39|578.59|581.49|578.69|581.39|578.59|0
1649898180000|2022-04-14 01:03:00|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649898190000|2022-04-14 01:03:10|581.39|578.59|581.39|578.59|581.39|578.59|581.27|578.47|0
1649898200000|2022-04-14 01:03:20|581.49|578.69|581.49|578.69|581.49|578.69|581.27|578.47|0
1649898210000|2022-04-14 01:03:30|581.27|578.47|581.49|578.69|581.49|578.69|581.27|578.47|0
1649898220000|2022-04-14 01:03:40|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649898230000|2022-04-14 01:03:50|581.17|578.37|581.05|578.25|581.27|578.47|581.05|578.25|0
1649898240000|2022-04-14 01:04:00|580.95|578.15|581.05|578.25|581.05|578.25|580.95|578.15|0
1649898250000|2022-04-14 01:04:10|580.95|578.15|580.83|578.03|580.95|578.15|580.83|578.03|0
1649898260000|2022-04-14 01:04:20|580.61|577.81|580.83|578.03|580.83|578.03|580.61|577.81|0
1649898270000|2022-04-14 01:04:30|580.73|577.93|580.83|578.03|580.83|578.03|580.61|577.81|0
1649898280000|2022-04-14 01:04:40|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1649898290000|2022-04-14 01:04:50|580.83|578.03|580.95|578.15|580.95|578.15|580.83|578.03|0
1649898300000|2022-04-14 01:05:00|580.83|578.03|581.05|578.25|581.05|578.25|580.83|578.03|0
1649898310000|2022-04-14 01:05:10|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649898320000|2022-04-14 01:05:20|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649898330000|2022-04-14 01:05:30|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649898350000|2022-04-14 01:05:50|581.49|578.69|581.49|578.69|581.71|578.91|581.49|578.69|0
1649898360000|2022-04-14 01:06:00|581.71|578.91|581.93|579.13|581.93|579.13|581.71|578.91|0
1649898370000|2022-04-14 01:06:10|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649898380000|2022-04-14 01:06:20|581.93|579.13|581.93|579.13|581.93|579.13|581.71|578.91|0
1649898400000|2022-04-14 01:06:40|581.71|578.91|581.39|578.59|581.71|578.91|581.27|578.47|0
1649898410000|2022-04-14 01:06:50|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649898420000|2022-04-14 01:07:00|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649898460000|2022-04-14 01:07:40|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1649898480000|2022-04-14 01:08:00|582.15|579.35|581.93|579.13|582.15|579.35|581.93|579.13|0
1649898500000|2022-04-14 01:08:20|581.71|578.91|581.93|579.13|581.93|579.13|581.71|578.91|0
1649898510000|2022-04-14 01:08:30|581.71|578.91|581.83|579.03|581.93|579.13|581.71|578.91|0
1649898520000|2022-04-14 01:08:40|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649898530000|2022-04-14 01:08:50|581.39|578.59|581.49|578.69|581.49|578.69|581.39|578.59|0
1649898560000|2022-04-14 01:09:20|581.61|578.81|581.27|578.47|581.61|578.81|581.27|578.47|0
1649898590000|2022-04-14 01:09:50|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649898600000|2022-04-14 01:10:00|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649898610000|2022-04-14 01:10:10|581.39|578.59|581.49|578.69|581.49|578.69|581.27|578.47|0
1649898620000|2022-04-14 01:10:20|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649898630000|2022-04-14 01:10:30|581.17|578.37|581.05|578.25|581.17|578.37|581.05|578.25|0
1649898640000|2022-04-14 01:10:40|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1649898650000|2022-04-14 01:10:50|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649898660000|2022-04-14 01:11:00|580.83|578.03|580.95|578.15|580.95|578.15|580.83|578.03|0
1649898670000|2022-04-14 01:11:10|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1649898680000|2022-04-14 01:11:20|580.73|577.93|580.83|578.03|580.83|578.03|580.73|577.93|0
1649898690000|2022-04-14 01:11:30|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1649898700000|2022-04-14 01:11:40|580.83|578.03|580.83|578.03|580.83|578.03|580.73|577.93|0
1649898720000|2022-04-14 01:12:00|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649898730000|2022-04-14 01:12:10|581.27|578.47|581.05|578.25|581.27|578.47|581.05|578.25|0
1649898740000|2022-04-14 01:12:20|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1649898750000|2022-04-14 01:12:30|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649898760000|2022-04-14 01:12:40|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649898770000|2022-04-14 01:12:50|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649898780000|2022-04-14 01:13:00|581.49|578.69|581.71|578.91|581.71|578.91|581.27|578.47|0
1649898800000|2022-04-14 01:13:20|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1649898810000|2022-04-14 01:13:30|582.15|579.35|581.93|579.13|582.15|579.35|581.93|579.13|0
1649898820000|2022-04-14 01:13:40|582.05|579.25|582.15|579.35|582.15|579.35|582.05|579.25|0
1649898830000|2022-04-14 01:13:50|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1649898840000|2022-04-14 01:14:00|582.05|579.25|581.93|579.13|582.15|579.35|581.93|579.13|0
1649898860000|2022-04-14 01:14:20|582.15|579.35|581.93|579.13|582.15|579.35|581.93|579.13|0
1649898870000|2022-04-14 01:14:30|582.15|579.35|581.93|579.13|582.15|579.35|581.93|579.13|0
1649898880000|2022-04-14 01:14:40|582.05|579.25|581.93|579.13|582.05|579.25|581.93|579.13|0
1649898890000|2022-04-14 01:14:50|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649898900000|2022-04-14 01:15:00|581.61|578.81|581.71|578.91|581.71|578.91|581.61|578.81|0
1649898910000|2022-04-14 01:15:10|581.49|578.69|581.05|578.25|581.49|578.69|581.05|578.25|0
1649898920000|2022-04-14 01:15:20|581.27|578.47|581.05|578.25|581.27|578.47|581.05|578.25|0
1649898930000|2022-04-14 01:15:30|580.83|578.03|580.95|578.15|580.95|578.15|580.83|578.03|0
1649898940000|2022-04-14 01:15:40|580.83|578.03|581.27|578.47|581.27|578.47|580.83|578.03|0
1649898950000|2022-04-14 01:15:50|581.16|578.36|581.27|578.47|581.27|578.47|581.16|578.36|0
1649898960000|2022-04-14 01:16:00|581.05|578.25|580.83|578.03|581.05|578.25|580.83|578.03|0
1649898970000|2022-04-14 01:16:10|580.72|577.92|580.61|577.81|580.72|577.92|580.61|577.81|0
1649898990000|2022-04-14 01:16:30|580.72|577.92|580.61|577.81|580.72|577.92|580.61|577.81|0
1649899000000|2022-04-14 01:16:40|580.39|577.59|580.5|577.7|580.5|577.7|580.39|577.59|0
1649899010000|2022-04-14 01:16:50|580.61|577.81|580.83|578.03|580.83|578.03|580.61|577.81|0
1649899030000|2022-04-14 01:17:10|580.72|577.92|580.61|577.81|580.72|577.92|580.61|577.81|0
1649899040000|2022-04-14 01:17:20|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1649899050000|2022-04-14 01:17:30|580.61|577.81|580.72|577.92|580.83|578.03|580.61|577.81|0
1649899060000|2022-04-14 01:17:40|580.83|578.03|580.61|577.81|580.83|578.03|580.61|577.81|0
1649899070000|2022-04-14 01:17:50|580.5|577.7|580.61|577.81|580.61|577.81|580.5|577.7|0
1649899080000|2022-04-14 01:18:00|580.83|578.03|580.72|577.92|580.83|578.03|580.72|577.92|0
1649899090000|2022-04-14 01:18:10|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1649899100000|2022-04-14 01:18:20|580.39|577.59|580.61|577.81|580.61|577.81|580.39|577.59|0
1649899110000|2022-04-14 01:18:30|580.5|577.7|580.39|577.59|580.5|577.7|580.39|577.59|0
1649899120000|2022-04-14 01:18:40|580.61|577.81|580.83|578.03|580.83|578.03|580.61|577.81|0
1649899130000|2022-04-14 01:18:50|580.72|577.92|580.72|577.92|580.72|577.92|580.72|577.92|0
1649899140000|2022-04-14 01:19:00|580.61|577.81|580.72|577.92|580.83|578.03|580.61|577.81|0
1649899150000|2022-04-14 01:19:10|580.61|577.81|580.83|578.03|580.83|578.03|580.61|577.81|0
1649899170000|2022-04-14 01:19:30|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649899180000|2022-04-14 01:19:40|581.27|578.47|580.94|578.14|581.27|578.47|580.94|578.14|0
1649899190000|2022-04-14 01:19:50|580.83|578.03|580.83|578.03|580.94|578.14|580.83|578.03|0
1649899200000|2022-04-14 01:20:00|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649899210000|2022-04-14 01:20:10|581.27|578.47|581.05|578.25|581.27|578.47|581.05|578.25|0
1649899220000|2022-04-14 01:20:20|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649899230000|2022-04-14 01:20:30|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649899240000|2022-04-14 01:20:40|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649899260000|2022-04-14 01:21:00|581.71|578.91|581.93|579.13|581.93|579.13|581.71|578.91|0
1649899270000|2022-04-14 01:21:10|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649899280000|2022-04-14 01:21:20|581.6|578.8|581.49|578.69|581.6|578.8|581.49|578.69|0
1649899290000|2022-04-14 01:21:30|581.27|578.47|581.38|578.58|581.49|578.69|581.27|578.47|0
1649899300000|2022-04-14 01:21:40|581.27|578.47|581.27|578.47|581.38|578.58|581.27|578.47|0
1649899310000|2022-04-14 01:21:50|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1649899320000|2022-04-14 01:22:00|581.93|579.13|581.71|578.91|581.93|579.13|581.71|578.91|0
1649899380000|2022-04-14 01:23:00|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649899400000|2022-04-14 01:23:20|580.83|578.03|580.83|578.03|581.05|578.25|580.83|578.03|0
1649899410000|2022-04-14 01:23:30|580.94|578.14|581.05|578.25|581.05|578.25|580.94|578.14|0
1649899420000|2022-04-14 01:23:40|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649899470000|2022-04-14 01:24:30|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649899490000|2022-04-14 01:24:50|581.27|578.47|581.05|578.25|581.27|578.47|581.05|578.25|0
1649899500000|2022-04-14 01:25:00|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1649899510000|2022-04-14 01:25:10|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649899520000|2022-04-14 01:25:20|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1649899540000|2022-04-14 01:25:40|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1649899550000|2022-04-14 01:25:50|580.83|578.03|580.72|577.92|580.83|578.03|580.72|577.92|0
1649899560000|2022-04-14 01:26:00|580.83|578.03|580.83|578.03|580.83|578.03|580.72|577.92|0
1649899600000|2022-04-14 01:26:40|580.72|577.92|580.72|577.92|580.72|577.92|580.72|577.92|0
1649899610000|2022-04-14 01:26:50|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1649899620000|2022-04-14 01:27:00|580.83|578.03|580.61|577.81|580.83|578.03|580.61|577.81|0
1649899630000|2022-04-14 01:27:10|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1649899640000|2022-04-14 01:27:20|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1649899650000|2022-04-14 01:27:30|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1649899660000|2022-04-14 01:27:40|580.72|577.92|580.83|578.03|580.83|578.03|580.72|577.92|0
1649899710000|2022-04-14 01:28:30|580.94|578.14|581.27|578.47|581.27|578.47|580.94|578.14|0
1649899730000|2022-04-14 01:28:50|581.05|578.25|580.83|578.03|581.05|578.25|580.83|578.03|0
1649899750000|2022-04-14 01:29:10|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1649899760000|2022-04-14 01:29:20|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1649899790000|2022-04-14 01:29:50|580.72|577.92|581.27|578.47|581.27|578.47|580.72|577.92|0
1649899800000|2022-04-14 01:30:00|581.05|578.25|580.83|578.03|581.05|578.25|580.83|578.03|0
1649899810000|2022-04-14 01:30:10|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649899820000|2022-04-14 01:30:20|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649899830000|2022-04-14 01:30:30|581.16|578.36|581.27|578.47|581.27|578.47|581.16|578.36|0
1649899840000|2022-04-14 01:30:40|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649899850000|2022-04-14 01:30:50|581.6|578.8|581.71|578.91|581.71|578.91|581.6|578.8|0
1649899860000|2022-04-14 01:31:00|581.93|579.13|581.49|578.69|581.93|579.13|581.49|578.69|0
1649899870000|2022-04-14 01:31:10|581.6|578.8|581.71|578.91|581.71|578.91|581.6|578.8|0
1649899880000|2022-04-14 01:31:20|581.93|579.13|581.49|578.69|581.93|579.13|581.49|578.69|0
1649899890000|2022-04-14 01:31:30|581.38|578.58|581.71|578.91|581.71|578.91|581.38|578.58|0
1649899910000|2022-04-14 01:31:50|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649899920000|2022-04-14 01:32:00|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649899930000|2022-04-14 01:32:10|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649899940000|2022-04-14 01:32:20|581.49|578.69|581.49|578.69|581.49|578.69|581.27|578.47|0
1649899960000|2022-04-14 01:32:40|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649899970000|2022-04-14 01:32:50|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649899980000|2022-04-14 01:33:00|581.71|578.91|581.93|579.13|581.93|579.13|581.71|578.91|0
1649900000000|2022-04-14 01:33:20|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649900010000|2022-04-14 01:33:30|581.93|579.13|581.71|578.91|581.93|579.13|581.71|578.91|0
1649900020000|2022-04-14 01:33:40|581.49|578.69|581.71|578.91|581.71|578.91|581.49|578.69|0
1649900030000|2022-04-14 01:33:50|581.82|579.02|582.15|579.35|582.15|579.35|581.71|578.91|0
1649900040000|2022-04-14 01:34:00|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1649900050000|2022-04-14 01:34:10|582.15|579.35|581.93|579.13|582.15|579.35|581.93|579.13|0
1649900070000|2022-04-14 01:34:30|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1649900080000|2022-04-14 01:34:40|581.93|579.13|581.93|579.13|582.15|579.35|581.93|579.13|0
1649900090000|2022-04-14 01:34:50|582.15|579.35|581.71|578.91|582.15|579.35|581.71|578.91|0
1649900100000|2022-04-14 01:35:00|581.49|578.69|581.71|578.91|581.71|578.91|581.49|578.69|0
1649900110000|2022-04-14 01:35:10|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649900150000|2022-04-14 01:35:50|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649900160000|2022-04-14 01:36:00|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649900170000|2022-04-14 01:36:10|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649900180000|2022-04-14 01:36:20|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1649900190000|2022-04-14 01:36:30|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649900200000|2022-04-14 01:36:40|581.27|578.47|581.27|578.47|581.27|578.47|581.16|578.36|0
1649900210000|2022-04-14 01:36:50|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1649900220000|2022-04-14 01:37:00|581.49|578.69|581.38|578.58|581.49|578.69|581.38|578.58|0
1649900230000|2022-04-14 01:37:10|581.27|578.47|581.71|578.91|581.71|578.91|581.27|578.47|0
1649900240000|2022-04-14 01:37:20|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1649900250000|2022-04-14 01:37:30|581.71|578.91|581.71|578.91|581.93|579.13|581.71|578.91|0
1649900260000|2022-04-14 01:37:40|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649900280000|2022-04-14 01:38:00|581.6|578.8|581.71|578.91|581.71|578.91|581.6|578.8|0
1649900290000|2022-04-14 01:38:10|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649900300000|2022-04-14 01:38:20|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649900310000|2022-04-14 01:38:30|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649900330000|2022-04-14 01:38:50|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649900340000|2022-04-14 01:39:00|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649900350000|2022-04-14 01:39:10|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649900360000|2022-04-14 01:39:20|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649900400000|2022-04-14 01:40:00|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649900420000|2022-04-14 01:40:20|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649900430000|2022-04-14 01:40:30|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1649900460000|2022-04-14 01:41:00|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1649900470000|2022-04-14 01:41:10|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1649900480000|2022-04-14 01:41:20|581.16|578.36|581.16|578.36|581.16|578.36|581.16|578.36|0
1649900490000|2022-04-14 01:41:30|581.05|578.25|581.27|578.47|581.27|578.47|581.05|578.25|0
1649900510000|2022-04-14 01:41:50|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1649900520000|2022-04-14 01:42:00|581.27|578.47|581.49|578.69|581.49|578.69|581.27|578.47|0
1649900530000|2022-04-14 01:42:10|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1649900540000|2022-04-14 01:42:20|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649900550000|2022-04-14 01:42:30|581.6|578.8|581.71|578.91|581.71|578.91|581.6|578.8|0
1649900560000|2022-04-14 01:42:40|581.82|579.02|581.93|579.13|581.93|579.13|581.82|579.02|0
1649900570000|2022-04-14 01:42:50|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1649900590000|2022-04-14 01:43:10|581.49|578.69|581.49|578.69|581.71|578.91|581.49|578.69|0
1649900600000|2022-04-14 01:43:20|581.38|578.58|581.27|578.47|581.38|578.58|581.27|578.47|0
1649900610000|2022-04-14 01:43:30|581.38|578.58|581.27|578.47|581.38|578.58|581.27|578.47|0
1649900620000|2022-04-14 01:43:40|581.49|578.69|581.6|578.8|581.6|578.8|581.49|578.69|0
1649900630000|2022-04-14 01:43:50|581.71|578.91|581.93|579.13|581.93|579.13|581.71|578.91|0
1649900640000|2022-04-14 01:44:00|581.71|578.91|581.93|579.13|581.93|579.13|581.71|578.91|0
1649900650000|2022-04-14 01:44:10|582.15|579.35|582.37|579.57|582.37|579.57|582.15|579.35|0
1649900670000|2022-04-14 01:44:30|582.59|579.79|582.59|579.79|582.59|579.79|582.37|579.57|0
1649900680000|2022-04-14 01:44:40|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1649900690000|2022-04-14 01:44:50|582.7|579.9|582.81|580.01|582.81|580.01|582.7|579.9|0
1649900700000|2022-04-14 01:45:00|582.59|579.79|582.81|580.01|582.81|580.01|582.59|579.79|0
1649900710000|2022-04-14 01:45:10|582.59|579.79|582.7|579.9|582.7|579.9|582.59|579.79|0
1649900720000|2022-04-14 01:45:20|582.59|579.79|582.7|579.9|582.7|579.9|582.59|579.79|0
1649900730000|2022-04-14 01:45:30|582.59|579.79|582.59|579.79|582.59|579.79|582.59|579.79|0
1649900740000|2022-04-14 01:45:40|582.81|580.01|582.59|579.79|582.81|580.01|582.59|579.79|0
1649900750000|2022-04-14 01:45:50|582.7|579.9|582.59|579.79|582.7|579.9|582.59|579.79|0
1649900760000|2022-04-14 01:46:00|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1649900770000|2022-04-14 01:46:10|582.15|579.35|582.26|579.46|582.37|579.57|582.15|579.35|0
1649900780000|2022-04-14 01:46:20|582.37|579.57|582.14|579.34|582.37|579.57|582.14|579.34|0
1649900790000|2022-04-14 01:46:30|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1649900810000|2022-04-14 01:46:50|582.14|579.34|582.14|579.34|582.37|579.57|582.14|579.34|0
1649900820000|2022-04-14 01:47:00|582.04|579.24|581.92|579.12|582.04|579.24|581.92|579.12|0
1649900840000|2022-04-14 01:47:20|581.7|578.9|581.92|579.12|581.92|579.12|581.7|578.9|0
1649900850000|2022-04-14 01:47:30|581.82|579.02|581.7|578.9|581.82|579.02|581.7|578.9|0
1649900860000|2022-04-14 01:47:40|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1649900890000|2022-04-14 01:48:10|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1649900900000|2022-04-14 01:48:20|581.04|578.24|580.6|577.8|581.04|578.24|580.6|577.8|0
1649900910000|2022-04-14 01:48:30|580.38|577.58|580.38|577.58|580.38|577.58|580.38|577.58|0
1649900920000|2022-04-14 01:48:40|580.6|577.8|580.72|577.92|580.82|578.02|580.6|577.8|0
1649900930000|2022-04-14 01:48:50|580.82|578.02|580.82|578.02|580.82|578.02|580.82|578.02|0
1649900940000|2022-04-14 01:49:00|580.6|577.8|580.38|577.58|580.6|577.8|580.38|577.58|0
1649900950000|2022-04-14 01:49:10|580.6|577.8|580.6|577.8|580.6|577.8|580.6|577.8|0
1649900960000|2022-04-14 01:49:20|580.38|577.58|580.6|577.8|580.6|577.8|580.38|577.58|0
1649900970000|2022-04-14 01:49:30|580.82|578.02|580.94|578.14|580.94|578.14|580.82|578.02|0
1649900980000|2022-04-14 01:49:40|580.82|578.02|580.82|578.02|581.16|578.36|580.82|578.02|0
1649900990000|2022-04-14 01:49:50|580.72|577.92|580.82|578.02|580.82|578.02|580.72|577.92|0
1649901000000|2022-04-14 01:50:00|580.72|577.92|580.72|577.92|580.82|578.02|580.72|577.92|0
1649901010000|2022-04-14 01:50:10|580.82|578.02|581.04|578.24|581.04|578.24|580.82|578.02|0
1649901020000|2022-04-14 01:50:20|580.94|578.14|581.04|578.24|581.04|578.24|580.94|578.14|0
1649901030000|2022-04-14 01:50:30|580.82|578.02|580.82|578.02|580.94|578.14|580.82|578.02|0
1649901050000|2022-04-14 01:50:50|580.6|577.8|580.6|577.8|580.6|577.8|580.6|577.8|0
1649901060000|2022-04-14 01:51:00|580.16|577.36|580.38|577.58|580.38|577.58|580.16|577.36|0
1649901070000|2022-04-14 01:51:10|580.16|577.36|579.94|577.14|580.16|577.36|579.94|577.14|0
1649901080000|2022-04-14 01:51:20|579.72|576.92|579.72|576.92|579.72|576.92|579.5|576.7|0
1649901090000|2022-04-14 01:51:30|579.94|577.14|579.72|576.92|579.94|577.14|579.72|576.92|0
1649901100000|2022-04-14 01:51:40|579.94|577.14|579.72|576.92|579.94|577.14|579.72|576.92|0
1649901110000|2022-04-14 01:51:50|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1649901120000|2022-04-14 01:52:00|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1649901130000|2022-04-14 01:52:10|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1649901140000|2022-04-14 01:52:20|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1649901160000|2022-04-14 01:52:40|579.06|576.26|579.06|576.26|579.18|576.38|579.06|576.26|0
1649901180000|2022-04-14 01:53:00|578.85|576.05|578.85|576.05|578.85|576.05|578.85|576.05|0
1649901190000|2022-04-14 01:53:10|578.84|576.04|579.06|576.26|579.06|576.26|578.84|576.04|0
1649901210000|2022-04-14 01:53:30|579.28|576.48|579.5|576.7|579.5|576.7|579.28|576.48|0
1649901230000|2022-04-14 01:53:50|579.28|576.48|579.5|576.7|579.5|576.7|579.28|576.48|0
1649901240000|2022-04-14 01:54:00|579.28|576.48|579.28|576.48|579.4|576.6|579.28|576.48|0
1649901260000|2022-04-14 01:54:20|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1649901270000|2022-04-14 01:54:30|579.5|576.7|579.28|576.48|579.5|576.7|579.28|576.48|0
1649901280000|2022-04-14 01:54:40|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1649901290000|2022-04-14 01:54:50|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1649901300000|2022-04-14 01:55:00|579.4|576.6|579.5|576.7|579.5|576.7|579.4|576.6|0
1649901320000|2022-04-14 01:55:20|579.72|576.92|579.5|576.7|579.72|576.92|579.5|576.7|0
1649901330000|2022-04-14 01:55:30|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1649901340000|2022-04-14 01:55:40|579.06|576.26|579.18|576.38|579.18|576.38|579.06|576.26|0
1649901350000|2022-04-14 01:55:50|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1649901380000|2022-04-14 01:56:20|579.06|576.26|579.06|576.26|579.18|576.38|579.06|576.26|0
1649901400000|2022-04-14 01:56:40|578.96|576.16|578.84|576.04|578.96|576.16|578.84|576.04|0
1649901420000|2022-04-14 01:57:00|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1649901430000|2022-04-14 01:57:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1649901440000|2022-04-14 01:57:20|578.4|575.6|578.62|575.82|578.62|575.82|578.4|575.6|0
1649901450000|2022-04-14 01:57:30|578.84|576.04|578.62|575.82|578.84|576.04|578.62|575.82|0
1649901460000|2022-04-14 01:57:40|578.84|576.04|578.62|575.82|578.84|576.04|578.62|575.82|0
1649901470000|2022-04-14 01:57:50|578.52|575.72|578.62|575.82|578.62|575.82|578.52|575.72|0
1649901480000|2022-04-14 01:58:00|578.52|575.72|578.62|575.82|578.62|575.82|578.4|575.6|0
1649901490000|2022-04-14 01:58:10|578.84|576.04|578.62|575.82|578.84|576.04|578.62|575.82|0
1649901500000|2022-04-14 01:58:20|578.84|576.04|578.62|575.82|578.84|576.04|578.62|575.82|0
1649901510000|2022-04-14 01:58:30|578.74|575.94|578.62|575.82|578.74|575.94|578.62|575.82|0
1649901520000|2022-04-14 01:58:40|578.18|575.38|577.53|574.73|578.18|575.38|577.53|574.73|0
1649901530000|2022-04-14 01:58:50|577.75|574.95|577.53|574.73|577.75|574.95|577.53|574.73|0
1649901540000|2022-04-14 01:59:00|577.64|574.84|577.75|574.95|577.75|574.95|577.64|574.84|0
1649901550000|2022-04-14 01:59:10|577.97|575.17|578.18|575.38|578.18|575.38|577.97|575.17|0
1649901560000|2022-04-14 01:59:20|578.3|575.5|578.4|575.6|578.4|575.6|578.3|575.5|0
1649901570000|2022-04-14 01:59:30|578.18|575.38|578.4|575.6|578.4|575.6|578.18|575.38|0
1649901580000|2022-04-14 01:59:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1649901590000|2022-04-14 01:59:50|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1649901600000|2022-04-14 02:00:00|578.18|575.38|577.97|575.17|578.18|575.38|577.97|575.17|0
1649901610000|2022-04-14 02:00:10|578.18|575.38|577.97|575.17|578.18|575.38|577.97|575.17|0
1649901620000|2022-04-14 02:00:20|578.18|575.38|578.3|575.5|578.3|575.5|578.18|575.38|0
1649901630000|2022-04-14 02:00:30|578.18|575.38|578.18|575.38|578.3|575.5|578.18|575.38|0
1649901640000|2022-04-14 02:00:40|578.3|575.5|578.4|575.6|578.4|575.6|578.3|575.5|0
1649901650000|2022-04-14 02:00:50|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1649901670000|2022-04-14 02:01:10|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1649901680000|2022-04-14 02:01:20|578.18|575.38|578.18|575.38|578.3|575.5|578.18|575.38|0
1649901690000|2022-04-14 02:01:30|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1649901700000|2022-04-14 02:01:40|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1649901710000|2022-04-14 02:01:50|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1649901720000|2022-04-14 02:02:00|578.18|575.38|578.4|575.6|578.4|575.6|578.18|575.38|0
1649901750000|2022-04-14 02:02:30|578.62|575.82|578.62|575.82|578.62|575.82|578.4|575.6|0
1649901770000|2022-04-14 02:02:50|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1649901790000|2022-04-14 02:03:10|578.62|575.82|578.4|575.6|578.62|575.82|578.4|575.6|0
1649901840000|2022-04-14 02:04:00|578.52|575.72|578.52|575.72|578.52|575.72|578.52|575.72|0
1649901850000|2022-04-14 02:04:10|578.4|575.6|578.4|575.6|578.62|575.82|578.4|575.6|0
1649901860000|2022-04-14 02:04:20|578.52|575.72|578.4|575.6|578.52|575.72|578.4|575.6|0
1649901910000|2022-04-14 02:05:10|578.62|575.82|578.52|575.72|578.62|575.82|578.52|575.72|0
1649901920000|2022-04-14 02:05:20|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1649901940000|2022-04-14 02:05:40|578.52|575.72|578.4|575.6|578.52|575.72|578.4|575.6|0
1649901950000|2022-04-14 02:05:50|578.62|575.82|578.4|575.6|578.62|575.82|578.4|575.6|0
1649901960000|2022-04-14 02:06:00|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1649901980000|2022-04-14 02:06:20|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1649902020000|2022-04-14 02:07:00|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1649902030000|2022-04-14 02:07:10|578.3|575.5|578.3|575.5|578.4|575.6|578.3|575.5|0
1649902040000|2022-04-14 02:07:20|578.18|575.38|578.18|575.38|578.4|575.6|578.18|575.38|0
1649902090000|2022-04-14 02:08:10|577.96|575.16|576.43|573.63|577.96|575.16|576.43|573.63|0
1649902100000|2022-04-14 02:08:20|576.87|574.07|577.2|574.4|577.3|574.5|576.87|574.07|0
1649902110000|2022-04-14 02:08:30|577.09|574.29|576.87|574.07|577.09|574.29|576.87|574.07|0
1649902120000|2022-04-14 02:08:40|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1649902130000|2022-04-14 02:08:50|576.87|574.07|577.09|574.29|577.09|574.29|576.87|574.07|0
1649902150000|2022-04-14 02:09:10|576.87|574.07|577.09|574.29|577.09|574.29|576.87|574.07|0
1649902160000|2022-04-14 02:09:20|576.87|574.07|576.87|574.07|576.87|574.07|576.87|574.07|0
1649902170000|2022-04-14 02:09:30|576.65|573.85|577.09|574.29|577.09|574.29|576.65|573.85|0
1649902180000|2022-04-14 02:09:40|576.98|574.18|576.87|574.07|576.98|574.18|576.87|574.07|0
1649902200000|2022-04-14 02:10:00|576.65|573.85|576.65|573.85|576.65|573.85|576.43|573.63|0
1649902220000|2022-04-14 02:10:20|576.43|573.63|576.43|573.63|576.65|573.85|576.43|573.63|0
1649902230000|2022-04-14 02:10:30|576.65|573.85|576.43|573.63|576.65|573.85|576.43|573.63|0
1649902240000|2022-04-14 02:10:40|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1649902270000|2022-04-14 02:11:10|576.43|573.63|576.43|573.63|576.43|573.63|576.43|573.63|0
1649902290000|2022-04-14 02:11:30|576.32|573.52|576.43|573.63|576.43|573.63|576.21|573.41|0
1649902310000|2022-04-14 02:11:50|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1649902330000|2022-04-14 02:12:10|575.99|573.19|576.43|573.63|576.43|573.63|575.99|573.19|0
1649902340000|2022-04-14 02:12:20|576.21|573.41|575.99|573.19|576.21|573.41|575.99|573.19|0
1649902350000|2022-04-14 02:12:30|575.77|572.97|575.99|573.19|575.99|573.19|575.77|572.97|0
1649902380000|2022-04-14 02:13:00|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1649902390000|2022-04-14 02:13:10|575.99|573.19|575.99|573.19|575.99|573.19|575.77|572.97|0
1649902400000|2022-04-14 02:13:20|575.88|573.08|575.99|573.19|575.99|573.19|575.88|573.08|0
1649902410000|2022-04-14 02:13:30|576.21|573.41|576.21|573.41|576.21|573.41|575.99|573.19|0
1649902420000|2022-04-14 02:13:40|576.43|573.63|576.43|573.63|576.43|573.63|576.43|573.63|0
1649902430000|2022-04-14 02:13:50|576.32|573.52|576.43|573.63|576.43|573.63|576.32|573.52|0
1649902440000|2022-04-14 02:14:00|576.21|573.41|576.43|573.63|576.65|573.85|576.21|573.41|0
1649902450000|2022-04-14 02:14:10|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1649902470000|2022-04-14 02:14:30|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649902480000|2022-04-14 02:14:40|577.08|574.28|576.86|574.06|577.08|574.28|576.86|574.06|0
1649902490000|2022-04-14 02:14:50|576.65|573.85|576.86|574.06|576.86|574.06|576.65|573.85|0
1649902500000|2022-04-14 02:15:00|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1649902510000|2022-04-14 02:15:10|576.76|573.96|576.65|573.85|576.76|573.96|576.65|573.85|0
1649902520000|2022-04-14 02:15:20|576.54|573.74|576.43|573.63|576.54|573.74|576.43|573.63|0
1649902540000|2022-04-14 02:15:40|576.65|573.85|576.65|573.85|576.65|573.85|576.54|573.74|0
1649902570000|2022-04-14 02:16:10|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649902580000|2022-04-14 02:16:20|576.76|573.96|576.86|574.06|576.86|574.06|576.76|573.96|0
1649902590000|2022-04-14 02:16:30|576.64|573.84|576.86|574.06|576.86|574.06|576.64|573.84|0
1649902600000|2022-04-14 02:16:40|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1649902610000|2022-04-14 02:16:50|576.86|574.06|576.43|573.63|576.86|574.06|576.43|573.63|0
1649902620000|2022-04-14 02:17:00|576.64|573.84|576.21|573.41|576.64|573.84|576.21|573.41|0
1649902640000|2022-04-14 02:17:20|576.1|573.3|576.21|573.41|576.21|573.41|576.1|573.3|0
1649902660000|2022-04-14 02:17:40|575.99|573.19|575.77|572.97|575.99|573.19|575.77|572.97|0
1649902680000|2022-04-14 02:18:00|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1649902690000|2022-04-14 02:18:10|576.1|573.3|575.99|573.19|576.1|573.3|575.99|573.19|0
1649902700000|2022-04-14 02:18:20|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1649902710000|2022-04-14 02:18:30|576.1|573.3|575.55|572.75|576.21|573.41|575.55|572.75|0
1649902740000|2022-04-14 02:19:00|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1649902760000|2022-04-14 02:19:20|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1649902780000|2022-04-14 02:19:40|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1649902810000|2022-04-14 02:20:10|575.88|573.08|575.88|573.08|575.88|573.08|575.88|573.08|0
1649902820000|2022-04-14 02:20:20|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1649902830000|2022-04-14 02:20:30|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1649902840000|2022-04-14 02:20:40|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1649902850000|2022-04-14 02:20:50|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1649902860000|2022-04-14 02:21:00|576.42|573.62|576.64|573.84|576.64|573.84|576.42|573.62|0
1649902900000|2022-04-14 02:21:40|576.54|573.74|576.64|573.84|576.64|573.84|576.54|573.74|0
1649902910000|2022-04-14 02:21:50|576.42|573.62|576.54|573.74|576.54|573.74|576.42|573.62|0
1649902920000|2022-04-14 02:22:00|576.42|573.62|576.64|573.84|576.64|573.84|576.42|573.62|0
1649902940000|2022-04-14 02:22:20|576.42|573.62|576.54|573.74|576.54|573.74|576.42|573.62|0
1649902950000|2022-04-14 02:22:30|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1649902960000|2022-04-14 02:22:40|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649902970000|2022-04-14 02:22:50|577.08|574.28|576.86|574.06|577.08|574.28|576.86|574.06|0
1649902980000|2022-04-14 02:23:00|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649902990000|2022-04-14 02:23:10|577.2|574.4|577.2|574.4|577.3|574.5|577.2|574.4|0
1649903000000|2022-04-14 02:23:20|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649903010000|2022-04-14 02:23:30|577.52|574.72|577.52|574.72|577.52|574.72|577.3|574.5|0
1649903020000|2022-04-14 02:23:40|577.3|574.5|577.08|574.28|577.3|574.5|577.08|574.28|0
1649903030000|2022-04-14 02:23:50|577.3|574.5|576.86|574.06|577.3|574.5|576.86|574.06|0
1649903040000|2022-04-14 02:24:00|576.64|573.84|576.42|573.62|576.64|573.84|576.42|573.62|0
1649903050000|2022-04-14 02:24:10|576.86|574.06|576.64|573.84|576.86|574.06|576.64|573.84|0
1649903060000|2022-04-14 02:24:20|576.76|573.96|576.86|574.06|576.86|574.06|576.76|573.96|0
1649903070000|2022-04-14 02:24:30|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649903080000|2022-04-14 02:24:40|576.86|574.06|576.76|573.96|576.86|574.06|576.64|573.84|0
1649903090000|2022-04-14 02:24:50|576.64|573.84|576.86|574.06|576.86|574.06|576.64|573.84|0
1649903100000|2022-04-14 02:25:00|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1649903110000|2022-04-14 02:25:10|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1649903120000|2022-04-14 02:25:20|576.2|573.4|576.2|573.4|576.2|573.4|576.2|573.4|0
1649903150000|2022-04-14 02:25:50|576.42|573.62|576.32|573.52|576.42|573.62|576.32|573.52|0
1649903160000|2022-04-14 02:26:00|576.2|573.4|576.2|573.4|576.2|573.4|575.99|573.19|0
1649903170000|2022-04-14 02:26:10|576.42|573.62|576.42|573.62|576.42|573.62|576.32|573.52|0
1649903180000|2022-04-14 02:26:20|576.32|573.52|576.42|573.62|576.42|573.62|576.32|573.52|0
1649903190000|2022-04-14 02:26:30|576.2|573.4|576.2|573.4|576.2|573.4|576.2|573.4|0
1649903200000|2022-04-14 02:26:40|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1649903210000|2022-04-14 02:26:50|575.98|573.18|576.2|573.4|576.2|573.4|575.98|573.18|0
1649903220000|2022-04-14 02:27:00|576.32|573.52|576.2|573.4|576.42|573.62|576.2|573.4|0
1649903230000|2022-04-14 02:27:10|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1649903240000|2022-04-14 02:27:20|576.2|573.4|576.2|573.4|576.2|573.4|576.2|573.4|0
1649903250000|2022-04-14 02:27:30|576.1|573.3|575.98|573.18|576.1|573.3|575.98|573.18|0
1649903260000|2022-04-14 02:27:40|576.2|573.4|576.42|573.62|576.42|573.62|576.2|573.4|0
1649903280000|2022-04-14 02:28:00|576.64|573.84|576.42|573.62|576.64|573.84|576.42|573.62|0
1649903290000|2022-04-14 02:28:10|576.54|573.74|576.42|573.62|576.64|573.84|576.42|573.62|0
1649903300000|2022-04-14 02:28:20|576.54|573.74|576.42|573.62|576.54|573.74|576.42|573.62|0
1649903340000|2022-04-14 02:29:00|576.54|573.74|576.64|573.84|576.64|573.84|576.54|573.74|0
1649903350000|2022-04-14 02:29:10|576.76|573.96|576.86|574.06|576.86|574.06|576.64|573.84|0
1649903360000|2022-04-14 02:29:20|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649903370000|2022-04-14 02:29:30|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649903380000|2022-04-14 02:29:40|577.08|574.28|576.86|574.06|577.08|574.28|576.86|574.06|0
1649903390000|2022-04-14 02:29:50|576.98|574.18|576.86|574.06|576.98|574.18|576.86|574.06|0
1649903400000|2022-04-14 02:30:00|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649903430000|2022-04-14 02:30:30|576.98|574.18|576.86|574.06|576.98|574.18|576.86|574.06|0
1649903440000|2022-04-14 02:30:40|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649903450000|2022-04-14 02:30:50|576.86|574.06|576.98|574.18|577.08|574.28|576.86|574.06|0
1649903460000|2022-04-14 02:31:00|577.08|574.28|577.3|574.5|577.3|574.5|576.98|574.18|0
1649903470000|2022-04-14 02:31:10|577.08|574.28|576.86|574.06|577.08|574.28|576.86|574.06|0
1649903480000|2022-04-14 02:31:20|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649903490000|2022-04-14 02:31:30|577.3|574.5|577.08|574.28|577.3|574.5|577.08|574.28|0
1649903500000|2022-04-14 02:31:40|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649903510000|2022-04-14 02:31:50|577.41|574.61|577.52|574.72|577.52|574.72|577.41|574.61|0
1649903530000|2022-04-14 02:32:10|577.3|574.5|577.41|574.61|577.41|574.61|577.3|574.5|0
1649903540000|2022-04-14 02:32:20|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1649903580000|2022-04-14 02:33:00|577.74|574.94|577.96|575.16|577.96|575.16|577.74|574.94|0
1649903600000|2022-04-14 02:33:20|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1649903610000|2022-04-14 02:33:30|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1649903620000|2022-04-14 02:33:40|577.96|575.16|577.74|574.94|577.96|575.16|577.74|574.94|0
1649903640000|2022-04-14 02:34:00|577.96|575.16|577.74|574.94|577.96|575.16|577.74|574.94|0
1649903650000|2022-04-14 02:34:10|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649903660000|2022-04-14 02:34:20|577.74|574.94|577.74|574.94|577.96|575.16|577.74|574.94|0
1649903670000|2022-04-14 02:34:30|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1649903680000|2022-04-14 02:34:40|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1649903690000|2022-04-14 02:34:50|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649903710000|2022-04-14 02:35:10|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1649903730000|2022-04-14 02:35:30|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649903750000|2022-04-14 02:35:50|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1649903760000|2022-04-14 02:36:00|577.96|575.16|578.18|575.38|578.18|575.38|577.96|575.16|0
1649903770000|2022-04-14 02:36:10|578.07|575.27|578.18|575.38|578.18|575.38|578.07|575.27|0
1649903780000|2022-04-14 02:36:20|577.96|575.16|578.18|575.38|578.18|575.38|577.96|575.16|0
1649903820000|2022-04-14 02:37:00|578.29|575.49|578.18|575.38|578.29|575.49|578.18|575.38|0
1649903830000|2022-04-14 02:37:10|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1649903840000|2022-04-14 02:37:20|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1649903850000|2022-04-14 02:37:30|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649903920000|2022-04-14 02:38:40|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1649903940000|2022-04-14 02:39:00|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649903960000|2022-04-14 02:39:20|577.74|574.94|577.96|575.16|577.96|575.16|577.74|574.94|0
1649903970000|2022-04-14 02:39:30|577.74|574.94|577.96|575.16|577.96|575.16|577.74|574.94|0
1649904000000|2022-04-14 02:40:00|578.07|575.27|578.07|575.27|578.07|575.27|577.96|575.16|0
1649904010000|2022-04-14 02:40:10|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649904020000|2022-04-14 02:40:20|578.07|575.27|578.18|575.38|578.18|575.38|578.07|575.27|0
1649904040000|2022-04-14 02:40:40|577.96|575.16|578.18|575.38|578.18|575.38|577.96|575.16|0
1649904060000|2022-04-14 02:41:00|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649904080000|2022-04-14 02:41:20|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1649904090000|2022-04-14 02:41:30|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649904100000|2022-04-14 02:41:40|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1649904110000|2022-04-14 02:41:50|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1649904120000|2022-04-14 02:42:00|577.3|574.5|577.74|574.94|577.74|574.94|577.3|574.5|0
1649904130000|2022-04-14 02:42:10|577.63|574.83|577.3|574.5|577.63|574.83|577.3|574.5|0
1649904160000|2022-04-14 02:42:40|577.52|574.72|577.3|574.5|577.52|574.72|577.3|574.5|0
1649904170000|2022-04-14 02:42:50|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1649904180000|2022-04-14 02:43:00|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1649904200000|2022-04-14 02:43:20|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1649904220000|2022-04-14 02:43:40|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904240000|2022-04-14 02:44:00|577.41|574.61|577.52|574.72|577.52|574.72|577.41|574.61|0
1649904260000|2022-04-14 02:44:20|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1649904270000|2022-04-14 02:44:30|577.74|574.94|577.3|574.5|577.74|574.94|577.3|574.5|0
1649904280000|2022-04-14 02:44:40|577.19|574.39|577.52|574.72|577.52|574.72|577.19|574.39|0
1649904290000|2022-04-14 02:44:50|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1649904300000|2022-04-14 02:45:00|577.74|574.94|577.74|574.94|577.74|574.94|577.52|574.72|0
1649904310000|2022-04-14 02:45:10|577.63|574.83|577.52|574.72|577.63|574.83|577.52|574.72|0
1649904320000|2022-04-14 02:45:20|577.63|574.83|577.52|574.72|577.63|574.83|577.52|574.72|0
1649904350000|2022-04-14 02:45:50|577.3|574.5|577.52|574.72|577.52|574.72|577.3|574.5|0
1649904360000|2022-04-14 02:46:00|577.74|574.94|577.52|574.72|577.74|574.94|577.52|574.72|0
1649904370000|2022-04-14 02:46:10|577.41|574.61|577.52|574.72|577.52|574.72|577.41|574.61|0
1649904380000|2022-04-14 02:46:20|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904400000|2022-04-14 02:46:40|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649904420000|2022-04-14 02:47:00|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904450000|2022-04-14 02:47:30|577.08|574.28|577.3|574.5|577.3|574.5|576.86|574.06|0
1649904460000|2022-04-14 02:47:40|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649904470000|2022-04-14 02:47:50|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904480000|2022-04-14 02:48:00|577.41|574.61|577.52|574.72|577.52|574.72|577.41|574.61|0
1649904500000|2022-04-14 02:48:20|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904540000|2022-04-14 02:49:00|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1649904550000|2022-04-14 02:49:10|577.41|574.61|577.52|574.72|577.52|574.72|577.41|574.61|0
1649904560000|2022-04-14 02:49:20|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904590000|2022-04-14 02:49:50|577.52|574.72|577.74|574.94|577.74|574.94|577.52|574.72|0
1649904600000|2022-04-14 02:50:00|577.52|574.72|577.74|574.94|577.74|574.94|577.52|574.72|0
1649904610000|2022-04-14 02:50:10|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1649904670000|2022-04-14 02:51:10|577.85|575.05|577.74|574.94|577.85|575.05|577.74|574.94|0
1649904710000|2022-04-14 02:51:50|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1649904720000|2022-04-14 02:52:00|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904730000|2022-04-14 02:52:10|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649904740000|2022-04-14 02:52:20|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904760000|2022-04-14 02:52:40|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649904800000|2022-04-14 02:53:20|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649904860000|2022-04-14 02:54:20|576.97|574.17|577.08|574.28|577.08|574.28|576.86|574.06|0
1649904870000|2022-04-14 02:54:30|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649904880000|2022-04-14 02:54:40|577.19|574.39|577.08|574.28|577.19|574.39|577.08|574.28|0
1649904900000|2022-04-14 02:55:00|576.86|574.06|577.08|574.28|577.08|574.28|576.86|574.06|0
1649904930000|2022-04-14 02:55:30|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1649904940000|2022-04-14 02:55:40|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649904980000|2022-04-14 02:56:20|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649905000000|2022-04-14 02:56:40|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649905020000|2022-04-14 02:57:00|576.64|573.84|576.86|574.06|576.86|574.06|576.64|573.84|0
1649905070000|2022-04-14 02:57:50|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1649905080000|2022-04-14 02:58:00|576.86|574.06|577.08|574.28|577.08|574.28|576.86|574.06|0
1649905090000|2022-04-14 02:58:10|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1649905100000|2022-04-14 02:58:20|577.08|574.28|576.97|574.17|577.08|574.28|576.86|574.06|0
1649905110000|2022-04-14 02:58:30|576.86|574.06|577.08|574.28|577.08|574.28|576.86|574.06|0
1649905140000|2022-04-14 02:59:00|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649905150000|2022-04-14 02:59:10|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649905160000|2022-04-14 02:59:20|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1649905170000|2022-04-14 02:59:30|577.41|574.61|577.29|574.49|577.41|574.61|577.29|574.49|0
1649905180000|2022-04-14 02:59:40|577.51|574.71|577.29|574.49|577.51|574.71|577.29|574.49|0
1649905190000|2022-04-14 02:59:50|577.41|574.61|577.51|574.71|577.51|574.71|577.41|574.61|0
1649905250000|2022-04-14 03:00:50|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1649905260000|2022-04-14 03:01:00|577.29|574.49|577.29|574.49|577.41|574.61|577.29|574.49|0
1649905270000|2022-04-14 03:01:10|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649905290000|2022-04-14 03:01:30|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1649905310000|2022-04-14 03:01:50|577.19|574.39|577.08|574.28|577.19|574.39|577.08|574.28|0
1649905330000|2022-04-14 03:02:10|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1649905380000|2022-04-14 03:03:00|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649905410000|2022-04-14 03:03:30|576.64|573.84|576.64|573.84|576.86|574.06|576.64|573.84|0
1649905420000|2022-04-14 03:03:40|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649905430000|2022-04-14 03:03:50|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1649905440000|2022-04-14 03:04:00|576.75|573.95|576.75|573.95|576.75|573.95|576.75|573.95|0
1649905450000|2022-04-14 03:04:10|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1649905460000|2022-04-14 03:04:20|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1649905470000|2022-04-14 03:04:30|576.75|573.95|576.64|573.84|576.75|573.95|576.64|573.84|0
1649905500000|2022-04-14 03:05:00|576.53|573.73|576.64|573.84|576.64|573.84|576.53|573.73|0
1649905510000|2022-04-14 03:05:10|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1649905570000|2022-04-14 03:06:10|576.64|573.84|576.85|574.05|576.85|574.05|576.64|573.84|0
1649905580000|2022-04-14 03:06:20|576.75|573.95|576.64|573.84|576.75|573.95|576.53|573.73|0
1649905590000|2022-04-14 03:06:30|576.53|573.73|576.64|573.84|576.64|573.84|576.53|573.73|0
1649905600000|2022-04-14 03:06:40|576.53|573.73|576.64|573.84|576.85|574.05|576.53|573.73|0
1649905610000|2022-04-14 03:06:50|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1649905620000|2022-04-14 03:07:00|576.64|573.84|576.85|574.05|576.85|574.05|576.64|573.84|0
1649905630000|2022-04-14 03:07:10|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1649905640000|2022-04-14 03:07:20|577.29|574.49|577.41|574.61|577.41|574.61|577.29|574.49|0
1649905650000|2022-04-14 03:07:30|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649905670000|2022-04-14 03:07:50|577.41|574.61|577.51|574.71|577.51|574.71|577.41|574.61|0
1649905680000|2022-04-14 03:08:00|577.73|574.93|578.17|575.37|578.17|575.37|577.73|574.93|0
1649905700000|2022-04-14 03:08:20|578.29|575.49|578.17|575.37|578.29|575.49|578.17|575.37|0
1649905710000|2022-04-14 03:08:30|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649905740000|2022-04-14 03:09:00|577.85|575.05|577.73|574.93|577.85|575.05|577.51|574.71|0
1649905760000|2022-04-14 03:09:20|577.85|575.05|577.85|575.05|577.85|575.05|577.73|574.93|0
1649905770000|2022-04-14 03:09:30|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649905790000|2022-04-14 03:09:50|577.85|575.05|577.73|574.93|577.85|575.05|577.73|574.93|0
1649905810000|2022-04-14 03:10:10|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649905820000|2022-04-14 03:10:20|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1649905830000|2022-04-14 03:10:30|577.73|574.93|577.73|574.93|577.73|574.93|577.51|574.71|0
1649905860000|2022-04-14 03:11:00|577.85|575.05|577.73|574.93|577.95|575.15|577.73|574.93|0
1649905890000|2022-04-14 03:11:30|577.51|574.71|577.73|574.93|577.73|574.93|577.51|574.71|0
1649905920000|2022-04-14 03:12:00|577.51|574.71|577.51|574.71|577.63|574.83|577.51|574.71|0
1649905950000|2022-04-14 03:12:30|577.63|574.83|577.51|574.71|577.63|574.83|577.51|574.71|0
1649905960000|2022-04-14 03:12:40|577.63|574.83|577.51|574.71|577.63|574.83|577.51|574.71|0
1649905970000|2022-04-14 03:12:50|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649905990000|2022-04-14 03:13:10|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649906000000|2022-04-14 03:13:20|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1649906020000|2022-04-14 03:13:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1649906030000|2022-04-14 03:13:50|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649906070000|2022-04-14 03:14:30|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649906120000|2022-04-14 03:15:20|577.95|575.15|577.73|574.93|577.95|575.15|577.73|574.93|0
1649906190000|2022-04-14 03:16:30|577.63|574.83|577.51|574.71|577.63|574.83|577.51|574.71|0
1649906200000|2022-04-14 03:16:40|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1649906240000|2022-04-14 03:17:20|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1649906310000|2022-04-14 03:18:30|576.63|573.83|576.63|573.83|576.63|573.83|576.63|573.83|0
1649906320000|2022-04-14 03:18:40|576.41|573.61|575.97|573.17|576.41|573.61|575.97|573.17|0
1649906330000|2022-04-14 03:18:50|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1649906340000|2022-04-14 03:19:00|575.97|573.17|576.19|573.39|576.19|573.39|575.97|573.17|0
1649906350000|2022-04-14 03:19:10|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1649906360000|2022-04-14 03:19:20|575.76|572.96|575.97|573.17|575.97|573.17|575.76|572.96|0
1649906370000|2022-04-14 03:19:30|576.19|573.39|575.97|573.17|576.19|573.39|575.97|573.17|0
1649906380000|2022-04-14 03:19:40|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1649906390000|2022-04-14 03:19:50|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1649906400000|2022-04-14 03:20:00|576.63|573.83|577.07|574.27|577.07|574.27|576.53|573.73|0
1649906410000|2022-04-14 03:20:10|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1649906420000|2022-04-14 03:20:20|577.51|574.71|577.73|574.93|577.73|574.93|577.51|574.71|0
1649906430000|2022-04-14 03:20:30|577.51|574.71|577.51|574.71|577.73|574.93|577.51|574.71|0
1649906440000|2022-04-14 03:20:40|577.73|574.93|577.51|574.71|577.73|574.93|577.51|574.71|0
1649906450000|2022-04-14 03:20:50|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649906460000|2022-04-14 03:21:00|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1649906470000|2022-04-14 03:21:10|577.95|575.15|578.17|575.37|578.28|575.48|577.95|575.15|0
1649906480000|2022-04-14 03:21:20|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1649906490000|2022-04-14 03:21:30|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1649906510000|2022-04-14 03:21:50|578.39|575.59|578.28|575.48|578.39|575.59|578.28|575.48|0
1649906520000|2022-04-14 03:22:00|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1649906550000|2022-04-14 03:22:30|578.06|575.26|577.95|575.15|578.06|575.26|577.95|575.15|0
1649906560000|2022-04-14 03:22:40|578.17|575.37|577.95|575.15|578.17|575.37|577.95|575.15|0
1649906590000|2022-04-14 03:23:10|577.73|574.93|577.95|575.15|577.95|575.15|577.73|574.93|0
1649906600000|2022-04-14 03:23:20|577.84|575.04|577.73|574.93|577.84|575.04|577.73|574.93|0
1649906630000|2022-04-14 03:23:50|577.95|575.15|577.95|575.15|578.17|575.37|577.95|575.15|0
1649906640000|2022-04-14 03:24:00|577.73|574.93|577.73|574.93|577.95|575.15|577.73|574.93|0
1649906670000|2022-04-14 03:24:30|577.95|575.15|577.84|575.04|577.95|575.15|577.84|575.04|0
1649906680000|2022-04-14 03:24:40|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649906720000|2022-04-14 03:25:20|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649906730000|2022-04-14 03:25:30|577.73|574.93|577.95|575.15|577.95|575.15|577.73|574.93|0
1649906740000|2022-04-14 03:25:40|577.84|575.04|577.95|575.15|577.95|575.15|577.84|575.04|0
1649906770000|2022-04-14 03:26:10|577.84|575.04|577.95|575.15|577.95|575.15|577.84|575.04|0
1649906810000|2022-04-14 03:26:50|577.73|574.93|577.84|575.04|577.95|575.15|577.73|574.93|0
1649906820000|2022-04-14 03:27:00|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649906840000|2022-04-14 03:27:20|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649906880000|2022-04-14 03:28:00|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1649906890000|2022-04-14 03:28:10|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649906950000|2022-04-14 03:29:10|577.73|574.93|577.51|574.71|577.73|574.93|577.51|574.71|0
1649906960000|2022-04-14 03:29:20|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1649906970000|2022-04-14 03:29:30|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649906980000|2022-04-14 03:29:40|577.4|574.6|577.51|574.71|577.51|574.71|577.4|574.6|0
1649906990000|2022-04-14 03:29:50|577.29|574.49|577.51|574.71|577.51|574.71|577.29|574.49|0
1649907000000|2022-04-14 03:30:00|577.29|574.49|577.51|574.71|577.51|574.71|577.29|574.49|0
1649907020000|2022-04-14 03:30:20|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1649907030000|2022-04-14 03:30:30|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649907070000|2022-04-14 03:31:10|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649907080000|2022-04-14 03:31:20|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649907090000|2022-04-14 03:31:30|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1649907100000|2022-04-14 03:31:40|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1649907130000|2022-04-14 03:32:10|577.62|574.82|577.73|574.93|577.73|574.93|577.62|574.82|0
1649907170000|2022-04-14 03:32:50|577.62|574.82|577.73|574.93|577.73|574.93|577.62|574.82|0
1649907180000|2022-04-14 03:33:00|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1649907190000|2022-04-14 03:33:10|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649907210000|2022-04-14 03:33:30|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649907250000|2022-04-14 03:34:10|578.17|575.37|577.95|575.15|578.17|575.37|577.95|575.15|0
1649907260000|2022-04-14 03:34:20|578.17|575.37|578.06|575.26|578.17|575.37|577.95|575.15|0
1649907270000|2022-04-14 03:34:30|577.95|575.15|578.17|575.37|578.17|575.37|577.95|575.15|0
1649907280000|2022-04-14 03:34:40|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649907300000|2022-04-14 03:35:00|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649907330000|2022-04-14 03:35:30|577.84|575.04|577.73|574.93|577.95|575.15|577.73|574.93|0
1649907340000|2022-04-14 03:35:40|577.84|575.04|577.95|575.15|577.95|575.15|577.84|575.04|0
1649907360000|2022-04-14 03:36:00|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649907370000|2022-04-14 03:36:10|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649907390000|2022-04-14 03:36:30|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1649907410000|2022-04-14 03:36:50|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1649907420000|2022-04-14 03:37:00|578.17|575.37|578.39|575.59|578.39|575.59|578.17|575.37|0
1649907440000|2022-04-14 03:37:20|578.5|575.7|578.61|575.81|578.61|575.81|578.5|575.7|0
1649907510000|2022-04-14 03:38:30|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1649907530000|2022-04-14 03:38:50|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1649907550000|2022-04-14 03:39:10|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1649907560000|2022-04-14 03:39:20|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1649907590000|2022-04-14 03:39:50|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1649907620000|2022-04-14 03:40:20|578.6|575.8|578.82|576.02|578.82|576.02|578.6|575.8|0
1649907640000|2022-04-14 03:40:40|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1649907670000|2022-04-14 03:41:10|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1649907700000|2022-04-14 03:41:40|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1649907730000|2022-04-14 03:42:10|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1649907780000|2022-04-14 03:43:00|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1649907850000|2022-04-14 03:44:10|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649907860000|2022-04-14 03:44:20|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1649907870000|2022-04-14 03:44:30|577.51|574.71|577.73|574.93|577.73|574.93|577.51|574.71|0
1649907900000|2022-04-14 03:45:00|577.51|574.71|577.73|574.93|577.73|574.93|577.51|574.71|0
1649907910000|2022-04-14 03:45:10|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1649907930000|2022-04-14 03:45:30|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1649907950000|2022-04-14 03:45:50|577.94|575.14|577.73|574.93|577.94|575.14|577.73|574.93|0
1649907980000|2022-04-14 03:46:20|577.72|574.92|577.72|574.92|577.72|574.92|577.72|574.92|0
1649908000000|2022-04-14 03:46:40|577.51|574.71|576.85|574.05|577.51|574.71|576.85|574.05|0
1649908010000|2022-04-14 03:46:50|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1649908050000|2022-04-14 03:47:30|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1649908060000|2022-04-14 03:47:40|576.63|573.83|576.63|573.83|576.63|573.83|576.63|573.83|0
1649908080000|2022-04-14 03:48:00|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1649908090000|2022-04-14 03:48:10|575.97|573.17|576.19|573.39|576.19|573.39|575.97|573.17|0
1649908100000|2022-04-14 03:48:20|576.41|573.61|575.09|572.29|576.41|573.61|575.09|572.29|0
1649908110000|2022-04-14 03:48:30|575.75|572.95|575.31|572.51|575.75|572.95|575.31|572.51|0
1649908120000|2022-04-14 03:48:40|575.09|572.29|574.87|572.07|575.09|572.29|574.87|572.07|0
1649908130000|2022-04-14 03:48:50|575.09|572.29|575.31|572.51|575.31|572.51|575.09|572.29|0
1649908140000|2022-04-14 03:49:00|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1649908150000|2022-04-14 03:49:10|575.31|572.51|575.53|572.73|575.53|572.73|575.31|572.51|0
1649908160000|2022-04-14 03:49:20|575.75|572.95|575.64|572.84|575.75|572.95|575.64|572.84|0
1649908170000|2022-04-14 03:49:30|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1649908180000|2022-04-14 03:49:40|575.97|573.17|576.19|573.39|576.19|573.39|575.97|573.17|0
1649908190000|2022-04-14 03:49:50|576.41|573.61|576.41|573.61|576.41|573.61|576.3|573.5|0
1649908200000|2022-04-14 03:50:00|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1649908210000|2022-04-14 03:50:10|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1649908220000|2022-04-14 03:50:20|576.41|573.61|576.41|573.61|576.63|573.83|576.41|573.61|0
1649908230000|2022-04-14 03:50:30|576.63|573.83|576.52|573.72|576.63|573.83|576.52|573.72|0
1649908240000|2022-04-14 03:50:40|576.63|573.83|577.07|574.27|577.07|574.27|576.63|573.83|0
1649908250000|2022-04-14 03:50:50|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1649908270000|2022-04-14 03:51:10|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1649908290000|2022-04-14 03:51:30|577.18|574.38|577.28|574.48|577.28|574.48|577.18|574.38|0
1649908300000|2022-04-14 03:51:40|577.07|574.27|577.28|574.48|577.28|574.48|577.07|574.27|0
1649908310000|2022-04-14 03:51:50|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1649908320000|2022-04-14 03:52:00|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1649908340000|2022-04-14 03:52:20|577.28|574.48|577.5|574.7|577.5|574.7|577.28|574.48|0
1649908360000|2022-04-14 03:52:40|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1649908370000|2022-04-14 03:52:50|577.5|574.7|577.28|574.48|577.5|574.7|577.28|574.48|0
1649908410000|2022-04-14 03:53:30|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1649908420000|2022-04-14 03:53:40|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1649908430000|2022-04-14 03:53:50|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1649908440000|2022-04-14 03:54:00|577.18|574.38|577.18|574.38|577.18|574.38|577.18|574.38|0
1649908450000|2022-04-14 03:54:10|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1649908460000|2022-04-14 03:54:20|577.4|574.6|577.5|574.7|577.5|574.7|577.4|574.6|0
1649908470000|2022-04-14 03:54:30|577.4|574.6|577.5|574.7|577.5|574.7|577.4|574.6|0
1649908480000|2022-04-14 03:54:40|577.4|574.6|577.5|574.7|577.5|574.7|577.4|574.6|0
1649908490000|2022-04-14 03:54:50|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1649908500000|2022-04-14 03:55:00|577.72|574.92|577.72|574.92|577.72|574.92|577.72|574.92|0
1649908510000|2022-04-14 03:55:10|577.5|574.7|577.72|574.92|577.72|574.92|577.5|574.7|0
1649908540000|2022-04-14 03:55:40|577.5|574.7|577.5|574.7|577.62|574.82|577.5|574.7|0
1649908580000|2022-04-14 03:56:20|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1649908590000|2022-04-14 03:56:30|577.18|574.38|577.28|574.48|577.28|574.48|577.18|574.38|0
1649908600000|2022-04-14 03:56:40|577.06|574.26|577.28|574.48|577.28|574.48|577.06|574.26|0
1649908620000|2022-04-14 03:57:00|577.06|574.26|577.28|574.48|577.28|574.48|577.06|574.26|0
1649908640000|2022-04-14 03:57:20|577.5|574.7|577.28|574.48|577.5|574.7|577.28|574.48|0
1649908650000|2022-04-14 03:57:30|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1649908660000|2022-04-14 03:57:40|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1649908690000|2022-04-14 03:58:10|577.62|574.82|577.5|574.7|577.62|574.82|577.5|574.7|0
1649908710000|2022-04-14 03:58:30|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1649908740000|2022-04-14 03:59:00|577.18|574.38|577.28|574.48|577.28|574.48|577.18|574.38|0
1649908770000|2022-04-14 03:59:30|577.5|574.7|577.28|574.48|577.5|574.7|577.28|574.48|0
1649908810000|2022-04-14 04:00:10|577.4|574.6|577.28|574.48|577.4|574.6|577.28|574.48|0
1649908820000|2022-04-14 04:00:20|577.06|574.26|576.84|574.04|577.06|574.26|576.84|574.04|0
1649908830000|2022-04-14 04:00:30|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1649908840000|2022-04-14 04:00:40|576.84|574.04|576.62|573.82|576.84|574.04|576.62|573.82|0
1649908860000|2022-04-14 04:01:00|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1649908870000|2022-04-14 04:01:10|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1649908880000|2022-04-14 04:01:20|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1649908890000|2022-04-14 04:01:30|576.62|573.82|576.62|573.82|576.74|573.94|576.62|573.82|0
1649908910000|2022-04-14 04:01:50|576.74|573.94|576.62|573.82|576.74|573.94|576.62|573.82|0
1649908920000|2022-04-14 04:02:00|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1649908930000|2022-04-14 04:02:10|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1649908950000|2022-04-14 04:02:30|576.41|573.61|576.19|573.39|576.41|573.61|576.19|573.39|0
1649908980000|2022-04-14 04:03:00|575.97|573.17|576.4|573.6|576.4|573.6|575.97|573.17|0
1649908990000|2022-04-14 04:03:10|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1649909020000|2022-04-14 04:03:40|576.4|573.6|576.4|573.6|576.4|573.6|576.4|573.6|0
1649909030000|2022-04-14 04:03:50|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1649909070000|2022-04-14 04:04:30|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1649909080000|2022-04-14 04:04:40|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1649909090000|2022-04-14 04:04:50|576.4|573.6|576.3|573.5|576.4|573.6|576.3|573.5|0
1649909100000|2022-04-14 04:05:00|576.19|573.39|576.19|573.39|576.3|573.5|576.19|573.39|0
1649909110000|2022-04-14 04:05:10|576.3|573.5|576.19|573.39|576.3|573.5|576.19|573.39|0
1649909150000|2022-04-14 04:05:50|575.31|572.51|575.31|572.51|575.31|572.51|575.31|572.51|0
1649909160000|2022-04-14 04:06:00|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1649909170000|2022-04-14 04:06:10|575.31|572.51|575.31|572.51|575.31|572.51|575.31|572.51|0
1649909220000|2022-04-14 04:07:00|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1649909240000|2022-04-14 04:07:20|575.31|572.51|575.53|572.73|575.53|572.73|575.31|572.51|0
1649909250000|2022-04-14 04:07:30|575.75|572.95|575.64|572.84|575.75|572.95|575.64|572.84|0
1649909260000|2022-04-14 04:07:40|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1649909280000|2022-04-14 04:08:00|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1649909290000|2022-04-14 04:08:10|575.86|573.06|575.97|573.17|575.97|573.17|575.86|573.06|0
1649909300000|2022-04-14 04:08:20|575.86|573.06|575.75|572.95|575.86|573.06|575.75|572.95|0
1649909310000|2022-04-14 04:08:30|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1649909330000|2022-04-14 04:08:50|575.31|572.51|575.31|572.51|575.31|572.51|575.31|572.51|0
1649909360000|2022-04-14 04:09:20|575.09|572.29|575.09|572.29|575.09|572.29|575.09|572.29|0
1649909370000|2022-04-14 04:09:30|575.2|572.4|575.53|572.73|575.53|572.73|575.09|572.29|0
1649909410000|2022-04-14 04:10:10|575.42|572.62|575.53|572.73|575.53|572.73|575.42|572.62|0
1649909440000|2022-04-14 04:10:40|575.42|572.62|575.42|572.62|575.42|572.62|575.42|572.62|0
1649909450000|2022-04-14 04:10:50|575.53|572.73|575.42|572.62|575.53|572.73|575.42|572.62|0
1649909460000|2022-04-14 04:11:00|575.53|572.73|575.53|572.73|575.53|572.73|575.42|572.62|0
1649909470000|2022-04-14 04:11:10|575.42|572.62|575.53|572.73|575.53|572.73|575.42|572.62|0
1649909510000|2022-04-14 04:11:50|575.42|572.62|575.31|572.51|575.42|572.62|575.31|572.51|0
1649909530000|2022-04-14 04:12:10|575.42|572.62|575.31|572.51|575.42|572.62|575.31|572.51|0
1649909580000|2022-04-14 04:13:00|575.09|572.29|575.09|572.29|575.09|572.29|575.09|572.29|0
1649909590000|2022-04-14 04:13:10|575.2|572.4|575.09|572.29|575.2|572.4|575.09|572.29|0
1649909620000|2022-04-14 04:13:40|574.98|572.18|574.98|572.18|574.98|572.18|574.98|572.18|0
1649909630000|2022-04-14 04:13:50|575.09|572.29|574.87|572.07|575.09|572.29|574.87|572.07|0
1649909640000|2022-04-14 04:14:00|575.09|572.29|575.09|572.29|575.09|572.29|575.09|572.29|0
1649909650000|2022-04-14 04:14:10|573.77|570.97|573.99|571.19|573.99|571.19|573.55|570.75|0
1649909670000|2022-04-14 04:14:30|573.77|570.97|573.99|571.19|573.99|571.19|573.77|570.97|0
1649909680000|2022-04-14 04:14:40|573.77|570.97|573.99|571.19|573.99|571.19|573.77|570.97|0
1649909690000|2022-04-14 04:14:50|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1649909700000|2022-04-14 04:15:00|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1649909710000|2022-04-14 04:15:10|574.21|571.41|574.43|571.63|574.43|571.63|574.21|571.41|0
1649909730000|2022-04-14 04:15:30|574.32|571.52|574.43|571.63|574.43|571.63|574.32|571.52|0
1649909760000|2022-04-14 04:16:00|575.09|572.29|574.87|572.07|575.09|572.29|574.87|572.07|0
1649909800000|2022-04-14 04:16:40|574.65|571.85|574.43|571.63|574.65|571.85|574.43|571.63|0
1649909810000|2022-04-14 04:16:50|574.65|571.85|574.43|571.63|574.65|571.85|574.43|571.63|0
1649909830000|2022-04-14 04:17:10|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1649909840000|2022-04-14 04:17:20|573.99|571.19|573.33|570.53|573.99|571.19|573.11|570.31|0
1649909870000|2022-04-14 04:17:50|573.55|570.75|573.33|570.53|573.55|570.75|573.33|570.53|0
1649909880000|2022-04-14 04:18:00|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1649909900000|2022-04-14 04:18:20|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1649909920000|2022-04-14 04:18:40|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1649909930000|2022-04-14 04:18:50|573.99|571.19|573.99|571.19|573.99|571.19|573.99|571.19|0
1649909940000|2022-04-14 04:19:00|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1649909950000|2022-04-14 04:19:10|573.99|571.19|573.99|571.19|573.99|571.19|573.99|571.19|0
1649909980000|2022-04-14 04:19:40|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1649910000000|2022-04-14 04:20:00|573.88|571.08|574.1|571.3|574.1|571.3|573.88|571.08|0
1649910010000|2022-04-14 04:20:10|574.21|571.41|573.99|571.19|574.21|571.41|573.99|571.19|0
1649910020000|2022-04-14 04:20:20|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1649910050000|2022-04-14 04:20:50|573.55|570.75|573.55|570.75|573.55|570.75|573.55|570.75|0
1649910080000|2022-04-14 04:21:20|573.77|570.97|573.55|570.75|573.77|570.97|573.55|570.75|0
1649910100000|2022-04-14 04:21:40|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1649910120000|2022-04-14 04:22:00|573.55|570.75|573.77|570.97|573.77|570.97|573.55|570.75|0
1649910130000|2022-04-14 04:22:10|573.55|570.75|573.88|571.08|573.99|571.19|573.55|570.75|0
1649910140000|2022-04-14 04:22:20|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1649910150000|2022-04-14 04:22:30|573.99|571.19|573.99|571.19|573.99|571.19|573.99|571.19|0
1649910170000|2022-04-14 04:22:50|573.77|570.97|573.77|570.97|573.77|570.97|573.77|570.97|0
1649910180000|2022-04-14 04:23:00|573.55|570.75|573.33|570.53|573.55|570.75|573.33|570.53|0
1649910190000|2022-04-14 04:23:10|573.55|570.75|573.45|570.65|573.55|570.75|573.33|570.53|0
1649910200000|2022-04-14 04:23:20|573.55|570.75|573.33|570.53|573.55|570.75|573.33|570.53|0
1649910210000|2022-04-14 04:23:30|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1649910220000|2022-04-14 04:23:40|572.89|570.09|573.11|570.31|573.11|570.31|572.89|570.09|0
1649910260000|2022-04-14 04:24:20|572.89|570.09|572.89|570.09|572.89|570.09|572.89|570.09|0
1649910280000|2022-04-14 04:24:40|573.01|570.21|572.89|570.09|573.01|570.21|572.89|570.09|0
1649910290000|2022-04-14 04:24:50|572.68|569.88|572.68|569.88|572.68|569.88|572.68|569.88|0
1649910300000|2022-04-14 04:25:00|572.89|570.09|572.89|570.09|572.89|570.09|572.89|570.09|0
1649910310000|2022-04-14 04:25:10|573.11|570.31|573.23|570.43|573.23|570.43|573.11|570.31|0
1649910320000|2022-04-14 04:25:20|573.33|570.53|573.33|570.53|573.33|570.53|573.33|570.53|0
1649910330000|2022-04-14 04:25:30|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1649910340000|2022-04-14 04:25:40|573.23|570.43|573.11|570.31|573.23|570.43|573.11|570.31|0
1649910350000|2022-04-14 04:25:50|573.33|570.53|573.33|570.53|573.33|570.53|573.33|570.53|0
1649910370000|2022-04-14 04:26:10|573.23|570.43|573.11|570.31|573.23|570.43|573.11|570.31|0
1649910480000|2022-04-14 04:28:00|573.01|570.21|573.11|570.31|573.11|570.31|573.01|570.21|0
1649910500000|2022-04-14 04:28:20|571.8|569|572.02|569.22|572.02|569.22|571.8|569|0
1649910510000|2022-04-14 04:28:30|572.24|569.44|572.24|569.44|572.24|569.44|572.24|569.44|0
1649910540000|2022-04-14 04:29:00|572.02|569.22|572.13|569.33|572.13|569.33|572.02|569.22|0
1649910550000|2022-04-14 04:29:10|572.24|569.44|572.24|569.44|572.24|569.44|572.02|569.22|0
1649910570000|2022-04-14 04:29:30|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1649910580000|2022-04-14 04:29:40|572.35|569.55|572.24|569.44|572.35|569.55|572.24|569.44|0
1649910590000|2022-04-14 04:29:50|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1649910600000|2022-04-14 04:30:00|572.24|569.44|572.24|569.44|572.24|569.44|572.24|569.44|0
1649910610000|2022-04-14 04:30:10|572.02|569.22|572.02|569.22|572.02|569.22|572.02|569.22|0
1649910630000|2022-04-14 04:30:30|571.8|569|571.58|568.78|571.8|569|571.58|568.78|0
1649910650000|2022-04-14 04:30:50|571.8|569|572.02|569.22|572.02|569.22|571.8|569|0
1649910660000|2022-04-14 04:31:00|571.91|569.11|572.02|569.22|572.02|569.22|571.91|569.11|0
1649910670000|2022-04-14 04:31:10|571.8|569|572.02|569.22|572.02|569.22|571.8|569|0
1649910680000|2022-04-14 04:31:20|571.8|569|571.8|569|571.8|569|571.8|569|0
1649910700000|2022-04-14 04:31:40|571.91|569.11|571.8|569|572.02|569.22|571.8|569|0
1649910710000|2022-04-14 04:31:50|571.58|568.78|571.8|569|571.8|569|571.58|568.78|0
1649910730000|2022-04-14 04:32:10|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1649910740000|2022-04-14 04:32:20|571.8|569|571.58|568.78|571.8|569|571.58|568.78|0
1649910750000|2022-04-14 04:32:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1649910770000|2022-04-14 04:32:50|571.58|568.78|571.69|568.89|571.69|568.89|571.58|568.78|0
1649910780000|2022-04-14 04:33:00|571.58|568.78|571.8|569|571.8|569|571.58|568.78|0
1649910830000|2022-04-14 04:33:50|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1649910840000|2022-04-14 04:34:00|571.58|568.78|571.58|568.78|571.69|568.89|571.58|568.78|0
1649910850000|2022-04-14 04:34:10|571.69|568.89|571.8|569|571.8|569|571.69|568.89|0
1649910860000|2022-04-14 04:34:20|571.69|568.89|571.69|568.89|571.69|568.89|571.58|568.78|0
1649910870000|2022-04-14 04:34:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1649910880000|2022-04-14 04:34:40|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1649910890000|2022-04-14 04:34:50|571.69|568.89|571.8|569|571.8|569|571.69|568.89|0
1649910900000|2022-04-14 04:35:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1649910910000|2022-04-14 04:35:10|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1649910930000|2022-04-14 04:35:30|571.8|569|571.8|569|571.8|569|571.58|568.78|0
1649910960000|2022-04-14 04:36:00|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1649910970000|2022-04-14 04:36:10|571.8|569|571.8|569|571.8|569|571.8|569|0
1649910990000|2022-04-14 04:36:30|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1649911000000|2022-04-14 04:36:40|571.58|568.78|571.14|568.34|571.58|568.78|571.14|568.34|0
1649911020000|2022-04-14 04:37:00|571.26|568.46|571.36|568.56|571.36|568.56|571.26|568.46|0
1649911040000|2022-04-14 04:37:20|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1649911060000|2022-04-14 04:37:40|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649911070000|2022-04-14 04:37:50|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1649911080000|2022-04-14 04:38:00|571.47|568.67|571.58|568.78|571.58|568.78|571.36|568.56|0
1649911110000|2022-04-14 04:38:30|571.8|569|571.58|568.78|571.8|569|571.58|568.78|0
1649911130000|2022-04-14 04:38:50|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1649911140000|2022-04-14 04:39:00|571.36|568.56|571.25|568.45|571.36|568.56|571.14|568.34|0
1649911150000|2022-04-14 04:39:10|571.36|568.56|571.14|568.34|571.36|568.56|571.14|568.34|0
1649911170000|2022-04-14 04:39:30|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649911180000|2022-04-14 04:39:40|571.14|568.34|571.58|568.78|571.58|568.78|571.14|568.34|0
1649911200000|2022-04-14 04:40:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1649911210000|2022-04-14 04:40:10|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1649911220000|2022-04-14 04:40:20|571.8|569|571.8|569|571.8|569|571.8|569|0
1649911230000|2022-04-14 04:40:30|571.69|568.89|571.58|568.78|571.69|568.89|571.58|568.78|0
1649911300000|2022-04-14 04:41:40|571.47|568.67|571.36|568.56|571.47|568.67|571.36|568.56|0
1649911310000|2022-04-14 04:41:50|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1649911360000|2022-04-14 04:42:40|571.47|568.67|571.58|568.78|571.58|568.78|571.47|568.67|0
1649911380000|2022-04-14 04:43:00|571.47|568.67|571.36|568.56|571.47|568.67|571.36|568.56|0
1649911390000|2022-04-14 04:43:10|571.47|568.67|571.14|568.34|571.47|568.67|571.14|568.34|0
1649911400000|2022-04-14 04:43:20|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649911410000|2022-04-14 04:43:30|571.25|568.45|571.14|568.34|571.25|568.45|571.14|568.34|0
1649911420000|2022-04-14 04:43:40|571.25|568.45|571.14|568.34|571.25|568.45|571.14|568.34|0
1649911450000|2022-04-14 04:44:10|571.36|568.56|571.25|568.45|571.36|568.56|571.25|568.45|0
1649911460000|2022-04-14 04:44:20|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649911470000|2022-04-14 04:44:30|571.36|568.56|571.25|568.45|571.36|568.56|571.25|568.45|0
1649911480000|2022-04-14 04:44:40|571.36|568.56|571.25|568.45|571.36|568.56|571.25|568.45|0
1649911490000|2022-04-14 04:44:50|571.14|568.34|571.36|568.56|571.36|568.56|571.14|568.34|0
1649911500000|2022-04-14 04:45:00|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649911520000|2022-04-14 04:45:20|571.03|568.23|570.92|568.12|571.03|568.23|570.92|568.12|0
1649911530000|2022-04-14 04:45:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649911550000|2022-04-14 04:45:50|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1649911560000|2022-04-14 04:46:00|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649911580000|2022-04-14 04:46:20|570.92|568.12|570.82|568.02|570.92|568.12|570.82|568.02|0
1649911590000|2022-04-14 04:46:30|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649911600000|2022-04-14 04:46:40|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1649911610000|2022-04-14 04:46:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649911620000|2022-04-14 04:47:00|570.48|567.68|570.92|568.12|570.92|568.12|570.48|567.68|0
1649911640000|2022-04-14 04:47:20|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649911660000|2022-04-14 04:47:40|570.92|568.12|570.92|568.12|570.92|568.12|570.7|567.9|0
1649911670000|2022-04-14 04:47:50|570.82|568.02|570.92|568.12|570.92|568.12|570.7|567.9|0
1649911680000|2022-04-14 04:48:00|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649911700000|2022-04-14 04:48:20|570.6|567.8|570.7|567.9|570.7|567.9|570.6|567.8|0
1649911710000|2022-04-14 04:48:30|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1649911760000|2022-04-14 04:49:20|570.38|567.58|570.48|567.68|570.48|567.68|570.38|567.58|0
1649911770000|2022-04-14 04:49:30|570.38|567.58|570.48|567.68|570.48|567.68|570.38|567.58|0
1649911790000|2022-04-14 04:49:50|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1649911810000|2022-04-14 04:50:10|570.38|567.58|570.48|567.68|570.48|567.68|570.38|567.58|0
1649911840000|2022-04-14 04:50:40|570.6|567.8|570.48|567.68|570.6|567.8|570.48|567.68|0
1649911860000|2022-04-14 04:51:00|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649911870000|2022-04-14 04:51:10|570.6|567.8|570.7|567.9|570.7|567.9|570.6|567.8|0
1649911880000|2022-04-14 04:51:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1649911920000|2022-04-14 04:52:00|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649911940000|2022-04-14 04:52:20|570.92|568.12|571.14|568.34|571.14|568.34|570.92|568.12|0
1649911950000|2022-04-14 04:52:30|571.03|568.23|571.14|568.34|571.14|568.34|571.03|568.23|0
1649911960000|2022-04-14 04:52:40|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1649911970000|2022-04-14 04:52:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649911980000|2022-04-14 04:53:00|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1649911990000|2022-04-14 04:53:10|570.6|567.8|570.81|568.01|570.81|568.01|570.48|567.68|0
1649912000000|2022-04-14 04:53:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1649912010000|2022-04-14 04:53:30|571.03|568.23|571.36|568.56|571.36|568.56|571.03|568.23|0
1649912040000|2022-04-14 04:54:00|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649912060000|2022-04-14 04:54:20|571.36|568.56|571.14|568.34|571.36|568.56|571.14|568.34|0
1649912070000|2022-04-14 04:54:30|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649912090000|2022-04-14 04:54:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1649912110000|2022-04-14 04:55:10|571.36|568.56|571.36|568.56|571.36|568.56|571.25|568.45|0
1649912120000|2022-04-14 04:55:20|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1649912130000|2022-04-14 04:55:30|571.36|568.56|571.25|568.45|571.36|568.56|571.25|568.45|0
1649912140000|2022-04-14 04:55:40|571.14|568.34|571.25|568.45|571.25|568.45|571.14|568.34|0
1649912150000|2022-04-14 04:55:50|571.14|568.34|571.25|568.45|571.25|568.45|571.14|568.34|0
1649912160000|2022-04-14 04:56:00|571.36|568.56|571.25|568.45|571.36|568.56|571.14|568.34|0
1649912170000|2022-04-14 04:56:10|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649912200000|2022-04-14 04:56:40|571.47|568.67|571.47|568.67|571.47|568.67|571.36|568.56|0
1649912210000|2022-04-14 04:56:50|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649912250000|2022-04-14 04:57:30|571.25|568.45|571.36|568.56|571.36|568.56|571.25|568.45|0
1649912280000|2022-04-14 04:58:00|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1649912290000|2022-04-14 04:58:10|571.57|568.77|571.57|568.77|571.57|568.77|571.47|568.67|0
1649912330000|2022-04-14 04:58:50|571.47|568.67|571.57|568.77|571.57|568.77|571.47|568.67|0
1649912400000|2022-04-14 05:00:00|571.36|568.56|571.57|568.77|571.57|568.77|571.36|568.56|0
1649912410000|2022-04-14 05:00:10|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1649912430000|2022-04-14 05:00:30|571.91|569.11|571.69|568.89|571.91|569.11|571.69|568.89|0
1649912440000|2022-04-14 05:00:40|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1649912460000|2022-04-14 05:01:00|572.01|569.21|571.57|568.77|572.01|569.21|571.57|568.77|0
1649912480000|2022-04-14 05:01:20|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649912490000|2022-04-14 05:01:30|571.57|568.77|571.47|568.67|571.57|568.77|571.47|568.67|0
1649912500000|2022-04-14 05:01:40|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1649912510000|2022-04-14 05:01:50|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649912520000|2022-04-14 05:02:00|571.03|568.23|570.92|568.12|571.03|568.23|570.92|568.12|0
1649912530000|2022-04-14 05:02:10|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1649912540000|2022-04-14 05:02:20|570.59|567.79|570.7|567.9|570.7|567.9|570.48|567.68|0
1649912550000|2022-04-14 05:02:30|570.48|567.68|571.36|568.56|571.36|568.56|570.48|567.68|0
1649912570000|2022-04-14 05:02:50|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649912580000|2022-04-14 05:03:00|571.36|568.56|571.47|568.67|571.57|568.77|571.36|568.56|0
1649912590000|2022-04-14 05:03:10|571.36|568.56|571.35|568.55|571.36|568.56|571.35|568.55|0
1649912600000|2022-04-14 05:03:20|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649912620000|2022-04-14 05:03:40|571.47|568.67|571.57|568.77|571.57|568.77|571.35|568.55|0
1649912630000|2022-04-14 05:03:50|571.35|568.55|571.57|568.77|571.57|568.77|571.35|568.55|0
1649912640000|2022-04-14 05:04:00|571.47|568.67|571.57|568.77|571.57|568.77|571.35|568.55|0
1649912730000|2022-04-14 05:05:30|571.69|568.89|571.35|568.55|571.69|568.89|571.35|568.55|0
1649912740000|2022-04-14 05:05:40|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1649912750000|2022-04-14 05:05:50|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1649912760000|2022-04-14 05:06:00|571.57|568.77|571.35|568.55|571.57|568.77|571.35|568.55|0
1649912770000|2022-04-14 05:06:10|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649912790000|2022-04-14 05:06:30|571.35|568.55|571.14|568.34|571.35|568.55|571.14|568.34|0
1649912800000|2022-04-14 05:06:40|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1649912810000|2022-04-14 05:06:50|570.7|567.9|570.7|567.9|570.81|568.01|570.7|567.9|0
1649912820000|2022-04-14 05:07:00|570.59|567.79|570.7|567.9|570.7|567.9|570.59|567.79|0
1649912830000|2022-04-14 05:07:10|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1649912840000|2022-04-14 05:07:20|570.92|568.12|571.03|568.23|571.14|568.34|570.92|568.12|0
1649912850000|2022-04-14 05:07:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1649912860000|2022-04-14 05:07:40|571.25|568.45|571.35|568.55|571.35|568.55|571.25|568.45|0
1649912870000|2022-04-14 05:07:50|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649912930000|2022-04-14 05:08:50|571.79|568.99|571.57|568.77|571.79|568.99|571.57|568.77|0
1649912940000|2022-04-14 05:09:00|571.79|568.99|571.57|568.77|571.79|568.99|571.57|568.77|0
1649912950000|2022-04-14 05:09:10|571.69|568.89|571.79|568.99|571.79|568.99|571.69|568.89|0
1649912960000|2022-04-14 05:09:20|571.57|568.77|571.79|568.99|571.79|568.99|571.57|568.77|0
1649912970000|2022-04-14 05:09:30|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1649912980000|2022-04-14 05:09:40|571.79|568.99|571.79|568.99|571.9|569.1|571.79|568.99|0
1649912990000|2022-04-14 05:09:50|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1649913000000|2022-04-14 05:10:00|571.9|569.1|572.01|569.21|572.01|569.21|571.79|568.99|0
1649913010000|2022-04-14 05:10:10|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1649913020000|2022-04-14 05:10:20|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1649913040000|2022-04-14 05:10:40|571.57|568.77|571.79|568.99|571.79|568.99|571.57|568.77|0
1649913050000|2022-04-14 05:10:50|571.9|569.1|572.01|569.21|572.01|569.21|571.9|569.1|0
1649913070000|2022-04-14 05:11:10|571.9|569.1|571.9|569.1|571.9|569.1|571.79|568.99|0
1649913080000|2022-04-14 05:11:20|572.01|569.21|572.23|569.43|572.23|569.43|572.01|569.21|0
1649913110000|2022-04-14 05:11:50|572.45|569.65|572.23|569.43|572.45|569.65|572.23|569.43|0
1649913120000|2022-04-14 05:12:00|572.34|569.54|572.45|569.65|572.45|569.65|572.34|569.54|0
1649913130000|2022-04-14 05:12:10|572.23|569.43|572.34|569.54|572.45|569.65|572.23|569.43|0
1649913140000|2022-04-14 05:12:20|572.23|569.43|572.12|569.32|572.23|569.43|572.12|569.32|0
1649913150000|2022-04-14 05:12:30|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1649913160000|2022-04-14 05:12:40|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1649913170000|2022-04-14 05:12:50|572.34|569.54|572.23|569.43|572.34|569.54|572.23|569.43|0
1649913180000|2022-04-14 05:13:00|572.12|569.32|572.12|569.32|572.12|569.32|572.12|569.32|0
1649913190000|2022-04-14 05:13:10|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1649913200000|2022-04-14 05:13:20|571.79|568.99|571.69|568.89|571.79|568.99|571.69|568.89|0
1649913210000|2022-04-14 05:13:30|571.79|568.99|571.69|568.89|571.79|568.99|571.69|568.89|0
1649913220000|2022-04-14 05:13:40|571.79|568.99|571.57|568.77|571.79|568.99|571.57|568.77|0
1649913230000|2022-04-14 05:13:50|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1649913250000|2022-04-14 05:14:10|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649913260000|2022-04-14 05:14:20|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1649913270000|2022-04-14 05:14:30|571.79|568.99|571.57|568.77|571.79|568.99|571.57|568.77|0
1649913320000|2022-04-14 05:15:20|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649913330000|2022-04-14 05:15:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1649913340000|2022-04-14 05:15:40|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1649913350000|2022-04-14 05:15:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649913370000|2022-04-14 05:16:10|570.48|567.68|570.48|567.68|570.59|567.79|570.48|567.68|0
1649913380000|2022-04-14 05:16:20|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649913390000|2022-04-14 05:16:30|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649913400000|2022-04-14 05:16:40|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1649913410000|2022-04-14 05:16:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649913420000|2022-04-14 05:17:00|570.59|567.79|570.7|567.9|570.7|567.9|570.48|567.68|0
1649913440000|2022-04-14 05:17:20|570.81|568.01|570.91|568.11|570.91|568.11|570.81|568.01|0
1649913450000|2022-04-14 05:17:30|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649913460000|2022-04-14 05:17:40|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649913520000|2022-04-14 05:18:40|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649913530000|2022-04-14 05:18:50|570.91|568.11|571.13|568.33|571.13|568.33|570.91|568.11|0
1649913550000|2022-04-14 05:19:10|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649913560000|2022-04-14 05:19:20|570.81|568.01|570.91|568.11|570.91|568.11|570.81|568.01|0
1649913580000|2022-04-14 05:19:40|570.81|568.01|570.7|567.9|570.81|568.01|570.7|567.9|0
1649913590000|2022-04-14 05:19:50|570.91|568.11|570.81|568.01|570.91|568.11|570.81|568.01|0
1649913600000|2022-04-14 05:20:00|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1649913630000|2022-04-14 05:20:30|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649913650000|2022-04-14 05:20:50|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649913660000|2022-04-14 05:21:00|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1649913670000|2022-04-14 05:21:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649913680000|2022-04-14 05:21:20|571.25|568.45|571.35|568.55|571.35|568.55|571.25|568.45|0
1649913690000|2022-04-14 05:21:30|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649913700000|2022-04-14 05:21:40|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1649913710000|2022-04-14 05:21:50|571.35|568.55|571.13|568.33|571.35|568.55|571.13|568.33|0
1649913730000|2022-04-14 05:22:10|571.03|568.23|570.91|568.11|571.03|568.23|570.91|568.11|0
1649913740000|2022-04-14 05:22:20|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649913790000|2022-04-14 05:23:10|571.25|568.45|571.46|568.66|571.46|568.66|571.25|568.45|0
1649913800000|2022-04-14 05:23:20|571.57|568.77|571.35|568.55|571.57|568.77|571.35|568.55|0
1649913820000|2022-04-14 05:23:40|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649913850000|2022-04-14 05:24:10|571.79|568.99|572.01|569.21|572.01|569.21|571.79|568.99|0
1649913860000|2022-04-14 05:24:20|571.79|568.99|571.9|569.1|572.01|569.21|571.79|568.99|0
1649913870000|2022-04-14 05:24:30|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1649913900000|2022-04-14 05:25:00|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649913930000|2022-04-14 05:25:30|571.46|568.66|571.35|568.55|571.46|568.66|571.35|568.55|0
1649913940000|2022-04-14 05:25:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1649913950000|2022-04-14 05:25:50|571.35|568.55|571.35|568.55|571.35|568.55|571.13|568.33|0
1649913960000|2022-04-14 05:26:00|571.46|568.66|571.57|568.77|571.57|568.77|571.46|568.66|0
1649913990000|2022-04-14 05:26:30|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1649914000000|2022-04-14 05:26:40|571.57|568.77|571.79|568.99|571.79|568.99|571.57|568.77|0
1649914010000|2022-04-14 05:26:50|571.57|568.77|571.57|568.77|571.68|568.88|571.57|568.77|0
1649914040000|2022-04-14 05:27:20|571.68|568.88|571.79|568.99|571.79|568.99|571.68|568.88|0
1649914060000|2022-04-14 05:27:40|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649914080000|2022-04-14 05:28:00|571.79|568.99|571.68|568.88|571.79|568.99|571.57|568.77|0
1649914090000|2022-04-14 05:28:10|571.79|568.99|571.79|568.99|571.79|568.99|571.79|568.99|0
1649914100000|2022-04-14 05:28:20|571.57|568.77|571.79|568.99|571.79|568.99|571.57|568.77|0
1649914110000|2022-04-14 05:28:30|572.01|569.21|571.79|568.99|572.01|569.21|571.79|568.99|0
1649914160000|2022-04-14 05:29:20|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1649914190000|2022-04-14 05:29:50|571.9|569.1|572.01|569.21|572.01|569.21|571.9|569.1|0
1649914200000|2022-04-14 05:30:00|571.9|569.1|572.44|569.64|572.44|569.64|571.79|568.99|0
1649914210000|2022-04-14 05:30:10|572.56|569.76|572.44|569.64|572.56|569.76|572.44|569.64|0
1649914220000|2022-04-14 05:30:20|572.22|569.42|572.01|569.21|572.22|569.42|572.01|569.21|0
1649914230000|2022-04-14 05:30:30|571.9|569.1|572.01|569.21|572.01|569.21|571.9|569.1|0
1649914250000|2022-04-14 05:30:50|571.79|568.99|571.9|569.1|571.9|569.1|571.79|568.99|0
1649914260000|2022-04-14 05:31:00|571.79|568.99|571.79|568.99|571.79|568.99|571.68|568.88|0
1649914270000|2022-04-14 05:31:10|571.9|569.1|572.01|569.21|572.01|569.21|571.9|569.1|0
1649914290000|2022-04-14 05:31:30|571.9|569.1|571.79|568.99|571.9|569.1|571.79|568.99|0
1649914300000|2022-04-14 05:31:40|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1649914310000|2022-04-14 05:31:50|571.46|568.66|571.57|568.77|571.57|568.77|571.35|568.55|0
1649914320000|2022-04-14 05:32:00|571.46|568.66|571.57|568.77|571.57|568.77|571.46|568.66|0
1649914330000|2022-04-14 05:32:10|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1649914340000|2022-04-14 05:32:20|571.46|568.66|571.57|568.77|571.57|568.77|571.35|568.55|0
1649914350000|2022-04-14 05:32:30|571.46|568.66|571.35|568.55|571.46|568.66|571.35|568.55|0
1649914360000|2022-04-14 05:32:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1649914370000|2022-04-14 05:32:50|571.13|568.33|571.13|568.33|571.13|568.33|571.03|568.23|0
1649914380000|2022-04-14 05:33:00|570.91|568.11|571.13|568.33|571.13|568.33|570.91|568.11|0
1649914390000|2022-04-14 05:33:10|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1649914400000|2022-04-14 05:33:20|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649914420000|2022-04-14 05:33:40|571.24|568.44|571.13|568.33|571.24|568.44|571.13|568.33|0
1649914430000|2022-04-14 05:33:50|571.24|568.44|571.35|568.55|571.35|568.55|571.24|568.44|0
1649914440000|2022-04-14 05:34:00|571.24|568.44|571.13|568.33|571.24|568.44|571.13|568.33|0
1649914450000|2022-04-14 05:34:10|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1649914460000|2022-04-14 05:34:20|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649914500000|2022-04-14 05:35:00|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1649914510000|2022-04-14 05:35:10|570.91|568.11|571.13|568.33|571.13|568.33|570.91|568.11|0
1649914520000|2022-04-14 05:35:20|571.24|568.44|571.13|568.33|571.24|568.44|571.13|568.33|0
1649914530000|2022-04-14 05:35:30|571.24|568.44|571.13|568.33|571.24|568.44|571.13|568.33|0
1649914540000|2022-04-14 05:35:40|571.35|568.55|571.13|568.33|571.35|568.55|571.13|568.33|0
1649914560000|2022-04-14 05:36:00|570.91|568.11|571.13|568.33|571.13|568.33|570.91|568.11|0
1649914570000|2022-04-14 05:36:10|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1649914580000|2022-04-14 05:36:20|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649914590000|2022-04-14 05:36:30|570.69|567.89|570.47|567.67|570.69|567.89|570.47|567.67|0
1649914610000|2022-04-14 05:36:50|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1649914620000|2022-04-14 05:37:00|570.47|567.67|570.26|567.46|570.47|567.67|570.26|567.46|0
1649914630000|2022-04-14 05:37:10|570.37|567.57|570.04|567.24|570.47|567.67|570.04|567.24|0
1649914640000|2022-04-14 05:37:20|570.15|567.35|570.04|567.24|570.26|567.46|570.04|567.24|0
1649914650000|2022-04-14 05:37:30|570.15|567.35|570.04|567.24|570.15|567.35|570.04|567.24|0
1649914670000|2022-04-14 05:37:50|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1649914680000|2022-04-14 05:38:00|570.15|567.35|570.04|567.24|570.15|567.35|570.04|567.24|0
1649914690000|2022-04-14 05:38:10|570.25|567.45|570.04|567.24|570.25|567.45|570.04|567.24|0
1649914700000|2022-04-14 05:38:20|569.82|567.02|569.38|566.58|569.82|567.02|569.38|566.58|0
1649914710000|2022-04-14 05:38:30|569.82|567.02|569.71|566.91|569.82|567.02|569.71|566.91|0
1649914720000|2022-04-14 05:38:40|569.82|567.02|569.6|566.8|569.82|567.02|569.6|566.8|0
1649914740000|2022-04-14 05:39:00|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1649914750000|2022-04-14 05:39:10|569.38|566.58|569.16|566.36|569.38|566.58|568.73|565.93|0
1649914760000|2022-04-14 05:39:20|569.06|566.26|568.94|566.14|569.06|566.26|568.94|566.14|0
1649914770000|2022-04-14 05:39:30|569.16|566.36|569.16|566.36|569.16|566.36|568.94|566.14|0
1649914800000|2022-04-14 05:40:00|569.06|566.26|569.16|566.36|569.16|566.36|569.06|566.26|0
1649914840000|2022-04-14 05:40:40|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1649914880000|2022-04-14 05:41:20|569.16|566.36|568.94|566.14|569.16|566.36|568.94|566.14|0
1649914890000|2022-04-14 05:41:30|569.16|566.36|569.16|566.36|569.28|566.48|569.16|566.36|0
1649914900000|2022-04-14 05:41:40|569.38|566.58|568.94|566.14|569.38|566.58|568.94|566.14|0
1649914910000|2022-04-14 05:41:50|569.06|566.26|568.94|566.14|569.16|566.36|568.94|566.14|0
1649914920000|2022-04-14 05:42:00|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1649914930000|2022-04-14 05:42:10|569.38|566.58|569.16|566.36|569.38|566.58|569.16|566.36|0
1649914940000|2022-04-14 05:42:20|569.28|566.48|569.6|566.8|569.6|566.8|569.28|566.48|0
1649914970000|2022-04-14 05:42:50|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1649914990000|2022-04-14 05:43:10|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1649915020000|2022-04-14 05:43:40|570.15|567.35|570.47|567.67|570.47|567.67|570.15|567.35|0
1649915040000|2022-04-14 05:44:00|570.25|567.45|570.25|567.45|570.47|567.67|570.25|567.45|0
1649915050000|2022-04-14 05:44:10|570.37|567.57|570.37|567.57|570.37|567.57|570.37|567.57|0
1649915060000|2022-04-14 05:44:20|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1649915080000|2022-04-14 05:44:40|570.15|567.35|570.04|567.24|570.15|567.35|570.04|567.24|0
1649915090000|2022-04-14 05:44:50|569.93|567.13|569.93|567.13|570.04|567.24|569.93|567.13|0
1649915100000|2022-04-14 05:45:00|570.03|567.23|569.82|567.02|570.03|567.23|569.82|567.02|0
1649915110000|2022-04-14 05:45:10|569.93|567.13|570.03|567.23|570.03|567.23|569.93|567.13|0
1649915120000|2022-04-14 05:45:20|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1649915140000|2022-04-14 05:45:40|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1649915160000|2022-04-14 05:46:00|569.38|566.58|569.27|566.47|569.38|566.58|569.27|566.47|0
1649915170000|2022-04-14 05:46:10|569.16|566.36|568.94|566.14|569.27|566.47|568.94|566.14|0
1649915180000|2022-04-14 05:46:20|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1649915190000|2022-04-14 05:46:30|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1649915200000|2022-04-14 05:46:40|569.06|566.26|569.16|566.36|569.16|566.36|569.06|566.26|0
1649915230000|2022-04-14 05:47:10|569.38|566.58|569.38|566.58|569.49|566.69|569.38|566.58|0
1649915240000|2022-04-14 05:47:20|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1649915250000|2022-04-14 05:47:30|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1649915260000|2022-04-14 05:47:40|569.49|566.69|569.38|566.58|569.49|566.69|569.38|566.58|0
1649915280000|2022-04-14 05:48:00|569.6|566.8|569.6|566.8|569.6|566.8|569.49|566.69|0
1649915300000|2022-04-14 05:48:20|569.71|566.91|570.03|567.23|570.03|567.23|569.71|566.91|0
1649915330000|2022-04-14 05:48:50|570.25|567.45|570.47|567.67|570.47|567.67|570.25|567.45|0
1649915340000|2022-04-14 05:49:00|570.25|567.45|570.37|567.57|570.37|567.57|570.25|567.45|0
1649915350000|2022-04-14 05:49:10|570.25|567.45|571.13|568.33|571.13|568.33|570.25|567.45|0
1649915370000|2022-04-14 05:49:30|571.35|568.55|571.24|568.44|571.35|568.55|571.13|568.33|0
1649915380000|2022-04-14 05:49:40|571.35|568.55|571.56|568.76|571.56|568.76|571.35|568.55|0
1649915390000|2022-04-14 05:49:50|571.46|568.66|571.56|568.76|571.56|568.76|571.35|568.55|0
1649915400000|2022-04-14 05:50:00|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1649915410000|2022-04-14 05:50:10|572|569.2|572|569.2|572|569.2|572|569.2|0
1649915420000|2022-04-14 05:50:20|571.9|569.1|571.9|569.1|571.9|569.1|571.9|569.1|0
1649915430000|2022-04-14 05:50:30|572|569.2|571.9|569.1|572|569.2|571.9|569.1|0
1649915440000|2022-04-14 05:50:40|571.78|568.98|571.56|568.76|571.78|568.98|571.56|568.76|0
1649915450000|2022-04-14 05:50:50|571.68|568.88|571.56|568.76|571.68|568.88|571.56|568.76|0
1649915460000|2022-04-14 05:51:00|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1649915470000|2022-04-14 05:51:10|571.24|568.44|571.24|568.44|571.35|568.55|571.24|568.44|0
1649915480000|2022-04-14 05:51:20|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1649915490000|2022-04-14 05:51:30|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1649915500000|2022-04-14 05:51:40|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1649915510000|2022-04-14 05:51:50|571.13|568.33|571.35|568.55|571.35|568.55|571.13|568.33|0
1649915520000|2022-04-14 05:52:00|571.56|568.76|571.56|568.76|571.56|568.76|571.56|568.76|0
1649915540000|2022-04-14 05:52:20|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1649915550000|2022-04-14 05:52:30|572|569.2|571.78|568.98|572|569.2|571.78|568.98|0
1649915570000|2022-04-14 05:52:50|571.9|569.1|571.78|568.98|571.9|569.1|571.78|568.98|0
1649915580000|2022-04-14 05:53:00|571.68|568.88|571.78|568.98|571.78|568.98|571.68|568.88|0
1649915590000|2022-04-14 05:53:10|571.56|568.76|571.56|568.76|571.56|568.76|571.56|568.76|0
1649915600000|2022-04-14 05:53:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1649915610000|2022-04-14 05:53:30|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1649915630000|2022-04-14 05:53:50|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1649915660000|2022-04-14 05:54:20|571.56|568.76|571.56|568.76|571.56|568.76|571.56|568.76|0
1649915690000|2022-04-14 05:54:50|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1649915700000|2022-04-14 05:55:00|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649915710000|2022-04-14 05:55:10|570.91|568.11|570.69|567.89|570.91|568.11|570.69|567.89|0
1649915720000|2022-04-14 05:55:20|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649915730000|2022-04-14 05:55:30|570.8|568|570.58|567.78|570.8|568|570.58|567.78|0
1649915740000|2022-04-14 05:55:40|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1649915760000|2022-04-14 05:56:00|570.69|567.89|570.91|568.11|570.91|568.11|570.69|567.89|0
1649915770000|2022-04-14 05:56:10|571.02|568.22|571.13|568.33|571.13|568.33|571.02|568.22|0
1649915780000|2022-04-14 05:56:20|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649915790000|2022-04-14 05:56:30|571.02|568.22|570.91|568.11|571.02|568.22|570.91|568.11|0
1649915800000|2022-04-14 05:56:40|570.25|567.45|570.47|567.67|570.47|567.67|570.25|567.45|0
1649915810000|2022-04-14 05:56:50|570.69|567.89|570.47|567.67|570.69|567.89|570.47|567.67|0
1649915820000|2022-04-14 05:57:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1649915830000|2022-04-14 05:57:10|570.36|567.56|570.58|567.78|570.69|567.89|570.36|567.56|0
1649915840000|2022-04-14 05:57:20|570.69|567.89|570.58|567.78|570.69|567.89|570.58|567.78|0
1649915850000|2022-04-14 05:57:30|570.47|567.67|570.69|567.89|570.69|567.89|570.47|567.67|0
1649915860000|2022-04-14 05:57:40|570.58|567.78|570.47|567.67|570.58|567.78|570.47|567.67|0
1649915880000|2022-04-14 05:58:00|570.69|567.89|570.91|568.11|570.91|568.11|570.69|567.89|0
1649915890000|2022-04-14 05:58:10|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1649915900000|2022-04-14 05:58:20|570.91|568.11|570.8|568|570.91|568.11|570.8|568|0
1649915910000|2022-04-14 05:58:30|570.91|568.11|571.02|568.22|571.02|568.22|570.91|568.11|0
1649915920000|2022-04-14 05:58:40|570.91|568.11|570.91|568.11|571.13|568.33|570.91|568.11|0
1649915930000|2022-04-14 05:58:50|571.02|568.22|571.02|568.22|571.13|568.33|570.91|568.11|0
1649915940000|2022-04-14 05:59:00|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1649915950000|2022-04-14 05:59:10|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1649915960000|2022-04-14 05:59:20|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1649915970000|2022-04-14 05:59:30|571.56|568.76|571.34|568.54|571.56|568.76|571.34|568.54|0
1649915980000|2022-04-14 05:59:40|571.46|568.66|571.56|568.76|571.56|568.76|571.46|568.66|0
1649915990000|2022-04-14 05:59:50|571.78|568.98|572.44|569.64|572.44|569.64|571.78|568.98|0
1649916000000|2022-04-14 06:00:00|572.22|569.42|572.22|569.42|572.22|569.42|572.11|569.31|0
1649916010000|2022-04-14 06:00:10|572|569.2|571.78|568.98|572|569.2|571.78|568.98|0
1649916020000|2022-04-14 06:00:20|571.56|568.76|571.46|568.66|571.56|568.76|571.46|568.66|0
1649916030000|2022-04-14 06:00:30|571.34|568.54|571.56|568.76|571.56|568.76|571.34|568.54|0
1649916040000|2022-04-14 06:00:40|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1649916050000|2022-04-14 06:00:50|572|569.2|572|569.2|572|569.2|571.78|568.98|0
1649916060000|2022-04-14 06:01:00|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1649916070000|2022-04-14 06:01:10|572.44|569.64|572.44|569.64|572.44|569.64|572.44|569.64|0
1649916080000|2022-04-14 06:01:20|572.33|569.53|571.78|568.98|572.44|569.64|571.78|568.98|0
1649916090000|2022-04-14 06:01:30|572|569.2|572|569.2|572|569.2|572|569.2|0
1649916100000|2022-04-14 06:01:40|571.78|568.98|571.68|568.88|572|569.2|571.68|568.88|0
1649916110000|2022-04-14 06:01:50|571.56|568.76|571.56|568.76|571.78|568.98|571.56|568.76|0
1649916120000|2022-04-14 06:02:00|571.78|568.98|572.11|569.31|572.11|569.31|571.78|568.98|0
1649916130000|2022-04-14 06:02:10|572.22|569.42|572.44|569.64|572.44|569.64|572.22|569.42|0
1649916150000|2022-04-14 06:02:30|572.66|569.86|572.66|569.86|572.66|569.86|572.44|569.64|0
1649916160000|2022-04-14 06:02:40|572.44|569.64|572.33|569.53|572.44|569.64|572.33|569.53|0
1649916170000|2022-04-14 06:02:50|572.44|569.64|572|569.2|572.44|569.64|572|569.2|0
1649916180000|2022-04-14 06:03:00|572.11|569.31|572|569.2|572.11|569.31|572|569.2|0
1649916190000|2022-04-14 06:03:10|572.22|569.42|572.33|569.53|572.33|569.53|572.22|569.42|0
1649916200000|2022-04-14 06:03:20|572.44|569.64|572.66|569.86|572.66|569.86|572.44|569.64|0
1649916210000|2022-04-14 06:03:30|572.55|569.75|572.87|570.07|572.87|570.07|572.55|569.75|0
1649916220000|2022-04-14 06:03:40|572.66|569.86|572.87|570.07|572.87|570.07|572.55|569.75|0
1649916230000|2022-04-14 06:03:50|572.66|569.86|572.77|569.97|572.77|569.97|572.66|569.86|0
1649916240000|2022-04-14 06:04:00|572.87|570.07|573.31|570.51|573.31|570.51|572.87|570.07|0
1649916250000|2022-04-14 06:04:10|573.09|570.29|573.09|570.29|573.09|570.29|572.99|570.19|0
1649916270000|2022-04-14 06:04:30|573.31|570.51|573.21|570.41|573.31|570.51|573.09|570.29|0
1649916280000|2022-04-14 06:04:40|573.09|570.29|573.09|570.29|573.09|570.29|573.09|570.29|0
1649916300000|2022-04-14 06:05:00|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1649916310000|2022-04-14 06:05:10|573.21|570.41|572.66|569.86|573.21|570.41|572.66|569.86|0
1649916320000|2022-04-14 06:05:20|572.87|570.07|573.09|570.29|573.09|570.29|572.87|570.07|0
1649916330000|2022-04-14 06:05:30|573.31|570.51|573.09|570.29|573.31|570.51|573.09|570.29|0
1649916340000|2022-04-14 06:05:40|573.31|570.51|573.09|570.29|573.31|570.51|573.09|570.29|0
1649916350000|2022-04-14 06:05:50|573.21|570.41|573.31|570.51|573.31|570.51|573.21|570.41|0
1649916370000|2022-04-14 06:06:10|573.21|570.41|573.09|570.29|573.21|570.41|573.09|570.29|0
1649916380000|2022-04-14 06:06:20|573.97|571.17|573.86|571.06|573.97|571.17|573.86|571.06|0
1649916390000|2022-04-14 06:06:30|573.97|571.17|574.19|571.39|574.19|571.39|573.97|571.17|0
1649916400000|2022-04-14 06:06:40|573.97|571.17|574.19|571.39|574.19|571.39|573.97|571.17|0
1649916410000|2022-04-14 06:06:50|574.41|571.61|574.41|571.61|574.41|571.61|574.41|571.61|0
1649916420000|2022-04-14 06:07:00|574.19|571.39|574.63|571.83|574.63|571.83|574.19|571.39|0
1649916430000|2022-04-14 06:07:10|574.19|571.39|574.3|571.5|574.3|571.5|574.19|571.39|0
1649916440000|2022-04-14 06:07:20|574.41|571.61|573.97|571.17|574.41|571.61|573.97|571.17|0
1649916450000|2022-04-14 06:07:30|573.86|571.06|573.97|571.17|574.19|571.39|573.75|570.95|0
1649916460000|2022-04-14 06:07:40|573.75|570.95|573.75|570.95|573.86|571.06|573.75|570.95|0
1649916470000|2022-04-14 06:07:50|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1649916480000|2022-04-14 06:08:00|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1649916490000|2022-04-14 06:08:10|573.43|570.63|573.31|570.51|573.43|570.63|573.31|570.51|0
1649916500000|2022-04-14 06:08:20|573.09|570.29|573.31|570.51|573.31|570.51|573.09|570.29|0
1649916510000|2022-04-14 06:08:30|573.09|570.29|573.09|570.29|573.31|570.51|572.87|570.07|0
1649916530000|2022-04-14 06:08:50|573.31|570.51|573.09|570.29|573.31|570.51|573.09|570.29|0
1649916540000|2022-04-14 06:09:00|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1649916560000|2022-04-14 06:09:20|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1649916570000|2022-04-14 06:09:30|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1649916580000|2022-04-14 06:09:40|573.86|571.06|573.75|570.95|573.86|571.06|573.75|570.95|0
1649916590000|2022-04-14 06:09:50|573.53|570.73|573.64|570.84|573.75|570.95|573.53|570.73|0
1649916600000|2022-04-14 06:10:00|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1649916610000|2022-04-14 06:10:10|573.43|570.63|573.31|570.51|573.43|570.63|573.31|570.51|0
1649916620000|2022-04-14 06:10:20|573.09|570.29|572.87|570.07|573.09|570.29|572.87|570.07|0
1649916630000|2022-04-14 06:10:30|573.09|570.29|573.09|570.29|573.31|570.51|573.09|570.29|0
1649916650000|2022-04-14 06:10:50|573.21|570.41|573.09|570.29|573.21|570.41|573.09|570.29|0
1649916660000|2022-04-14 06:11:00|573.31|570.51|572.87|570.07|573.31|570.51|572.87|570.07|0
1649916670000|2022-04-14 06:11:10|572.99|570.19|573.21|570.41|573.21|570.41|572.99|570.19|0
1649916680000|2022-04-14 06:11:20|573.09|570.29|572.87|570.07|573.09|570.29|572.87|570.07|0
1649916690000|2022-04-14 06:11:30|573.09|570.29|572.99|570.19|573.09|570.29|572.99|570.19|0
1649916700000|2022-04-14 06:11:40|572.87|570.07|572.99|570.19|573.09|570.29|572.87|570.07|0
1649916710000|2022-04-14 06:11:50|573.09|570.29|572.99|570.19|573.09|570.29|572.99|570.19|0
1649916720000|2022-04-14 06:12:00|572.87|570.07|573.75|570.95|573.75|570.95|572.87|570.07|0
1649916730000|2022-04-14 06:12:10|573.97|571.17|573.53|570.73|573.97|571.17|573.53|570.73|0
1649916740000|2022-04-14 06:12:20|573.42|570.62|573.31|570.51|573.42|570.62|573.31|570.51|0
1649916750000|2022-04-14 06:12:30|573.09|570.29|573.53|570.73|573.53|570.73|573.09|570.29|0
1649916770000|2022-04-14 06:12:50|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1649916780000|2022-04-14 06:13:00|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1649916790000|2022-04-14 06:13:10|573.64|570.84|573.64|570.84|573.64|570.84|573.64|570.84|0
1649916800000|2022-04-14 06:13:20|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1649916810000|2022-04-14 06:13:30|573.31|570.51|573.09|570.29|573.31|570.51|572.87|570.07|0
1649916820000|2022-04-14 06:13:40|572.99|570.19|572.99|570.19|573.09|570.29|572.99|570.19|0
1649916830000|2022-04-14 06:13:50|572.87|570.07|573.09|570.29|573.09|570.29|572.87|570.07|0
1649916850000|2022-04-14 06:14:10|572.99|570.19|573.09|570.29|573.09|570.29|572.87|570.07|0
1649916860000|2022-04-14 06:14:20|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1649916870000|2022-04-14 06:14:30|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1649916880000|2022-04-14 06:14:40|573.31|570.51|573.31|570.51|573.31|570.51|573.21|570.41|0
1649916890000|2022-04-14 06:14:50|573.21|570.41|573.31|570.51|573.31|570.51|573.21|570.41|0
1649916900000|2022-04-14 06:15:00|573.42|570.62|573.09|570.29|573.42|570.62|573.09|570.29|0
1649916910000|2022-04-14 06:15:10|572.99|570.19|572.87|570.07|572.99|570.19|572.87|570.07|0
1649916920000|2022-04-14 06:15:20|572.77|569.97|572.77|569.97|572.77|569.97|572.77|569.97|0
1649916930000|2022-04-14 06:15:30|572.65|569.85|572.65|569.85|572.65|569.85|572.43|569.63|0
1649916940000|2022-04-14 06:15:40|572.43|569.63|572.65|569.85|572.65|569.85|572.43|569.63|0
1649916960000|2022-04-14 06:16:00|572.87|570.07|572.87|570.07|573.09|570.29|572.87|570.07|0
1649916970000|2022-04-14 06:16:10|572.99|570.19|572.87|570.07|573.09|570.29|572.87|570.07|0
1649916990000|2022-04-14 06:16:30|572.99|570.19|572.99|570.19|572.99|570.19|572.99|570.19|0
1649917000000|2022-04-14 06:16:40|572.87|570.07|572.87|570.07|572.99|570.19|572.87|570.07|0
1649917010000|2022-04-14 06:16:50|572.77|569.97|572.65|569.85|572.77|569.97|572.65|569.85|0
1649917020000|2022-04-14 06:17:00|572.43|569.63|572.22|569.42|572.43|569.63|572.22|569.42|0
1649917030000|2022-04-14 06:17:10|572.43|569.63|572.43|569.63|572.43|569.63|572.43|569.63|0
1649917040000|2022-04-14 06:17:20|572.65|569.85|572.43|569.63|572.65|569.85|572.43|569.63|0
1649917050000|2022-04-14 06:17:30|572.33|569.53|572.43|569.63|572.43|569.63|572.33|569.53|0
1649917080000|2022-04-14 06:18:00|572.55|569.75|572.22|569.42|572.55|569.75|572.22|569.42|0
1649917090000|2022-04-14 06:18:10|572.33|569.53|572.43|569.63|572.43|569.63|572.33|569.53|0
1649917100000|2022-04-14 06:18:20|572.22|569.42|572.22|569.42|572.33|569.53|572.22|569.42|0
1649917110000|2022-04-14 06:18:30|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1649917120000|2022-04-14 06:18:40|572.33|569.53|571.3|568.5|572.33|569.53|571.3|568.5|0
1649917130000|2022-04-14 06:18:50|571.08|568.28|571.52|568.72|571.52|568.72|571.08|568.28|0
1649917140000|2022-04-14 06:19:00|571.3|568.5|571.3|568.5|571.3|568.5|571.08|568.28|0
1649917150000|2022-04-14 06:19:10|571.19|568.39|571.52|568.72|571.52|568.72|571.19|568.39|0
1649917160000|2022-04-14 06:19:20|571.63|568.83|571.3|568.5|571.63|568.83|571.3|568.5|0
1649917170000|2022-04-14 06:19:30|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1649917190000|2022-04-14 06:19:50|571.73|568.93|571.73|568.93|571.73|568.93|571.73|568.93|0
1649917200000|2022-04-14 06:20:00|571.63|568.83|571.41|568.61|571.63|568.83|571.41|568.61|0
1649917210000|2022-04-14 06:20:10|571.3|568.5|571.3|568.5|571.41|568.61|571.3|568.5|0
1649917220000|2022-04-14 06:20:20|571.08|568.28|571.08|568.28|571.3|568.5|571.08|568.28|0
1649917230000|2022-04-14 06:20:30|571.3|568.5|571.73|568.93|571.73|568.93|571.3|568.5|0
1649917240000|2022-04-14 06:20:40|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1649917250000|2022-04-14 06:20:50|571.63|568.83|571.73|568.93|571.73|568.93|571.51|568.71|0
1649917260000|2022-04-14 06:21:00|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1649917280000|2022-04-14 06:21:20|571.41|568.61|571.51|568.71|571.51|568.71|571.41|568.61|0
1649917290000|2022-04-14 06:21:30|571.41|568.61|571.73|568.93|571.73|568.93|571.41|568.61|0
1649917300000|2022-04-14 06:21:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1649917320000|2022-04-14 06:22:00|571.73|568.93|571.73|568.93|571.73|568.93|571.73|568.93|0
1649917330000|2022-04-14 06:22:10|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1649917340000|2022-04-14 06:22:20|572.17|569.37|572.17|569.37|572.17|569.37|572.07|569.27|0
1649917350000|2022-04-14 06:22:30|571.95|569.15|572.17|569.37|572.17|569.37|571.95|569.15|0
1649917360000|2022-04-14 06:22:40|571.95|569.15|571.95|569.15|572.07|569.27|571.95|569.15|0
1649917370000|2022-04-14 06:22:50|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1649917380000|2022-04-14 06:23:00|571.73|568.93|571.51|568.71|571.73|568.93|571.3|568.5|0
1649917390000|2022-04-14 06:23:10|571.3|568.5|571.3|568.5|571.41|568.61|571.3|568.5|0
1649917400000|2022-04-14 06:23:20|571.08|568.28|571.08|568.28|571.3|568.5|571.08|568.28|0
1649917420000|2022-04-14 06:23:40|571.3|568.5|571.08|568.28|571.3|568.5|571.08|568.28|0
1649917430000|2022-04-14 06:23:50|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1649917440000|2022-04-14 06:24:00|571.08|568.28|570.86|568.06|571.08|568.28|570.86|568.06|0
1649917450000|2022-04-14 06:24:10|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1649917460000|2022-04-14 06:24:20|571.41|568.61|571.3|568.5|571.41|568.61|571.3|568.5|0
1649917470000|2022-04-14 06:24:30|571.19|568.39|571.08|568.28|571.19|568.39|571.08|568.28|0
1649917480000|2022-04-14 06:24:40|570.86|568.06|571.29|568.49|571.29|568.49|570.86|568.06|0
1649917490000|2022-04-14 06:24:50|571.08|568.28|570.86|568.06|571.08|568.28|570.86|568.06|0
1649917500000|2022-04-14 06:25:00|571.08|568.28|570.86|568.06|571.08|568.28|570.86|568.06|0
1649917510000|2022-04-14 06:25:10|570.97|568.17|571.63|568.83|571.63|568.83|570.97|568.17|0
1649917520000|2022-04-14 06:25:20|571.51|568.71|571.73|568.93|571.73|568.93|571.41|568.61|0
1649917530000|2022-04-14 06:25:30|571.51|568.71|571.73|568.93|571.73|568.93|571.51|568.71|0
1649917540000|2022-04-14 06:25:40|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1649917570000|2022-04-14 06:26:10|571.41|568.61|571.51|568.71|571.51|568.71|571.29|568.49|0
1649917580000|2022-04-14 06:26:20|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1649917590000|2022-04-14 06:26:30|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1649917610000|2022-04-14 06:26:50|572.07|569.27|571.95|569.15|572.07|569.27|571.95|569.15|0
1649917620000|2022-04-14 06:27:00|571.73|568.93|571.51|568.71|571.73|568.93|571.51|568.71|0
1649917630000|2022-04-14 06:27:10|571.41|568.61|571.29|568.49|571.41|568.61|571.29|568.49|0
1649917640000|2022-04-14 06:27:20|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1649917650000|2022-04-14 06:27:30|571.08|568.28|571.19|568.39|571.19|568.39|570.86|568.06|0
1649917660000|2022-04-14 06:27:40|571.08|568.28|571.29|568.49|571.29|568.49|571.08|568.28|0
1649917670000|2022-04-14 06:27:50|571.08|568.28|571.29|568.49|571.29|568.49|571.08|568.28|0
1649917680000|2022-04-14 06:28:00|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1649917690000|2022-04-14 06:28:10|571.73|568.93|571.51|568.71|571.73|568.93|571.51|568.71|0
1649917700000|2022-04-14 06:28:20|571.63|568.83|571.51|568.71|571.73|568.93|571.51|568.71|0
1649917730000|2022-04-14 06:28:50|571.29|568.49|571.51|568.71|571.51|568.71|571.29|568.49|0
1649917740000|2022-04-14 06:29:00|571.73|568.93|572.39|569.59|572.39|569.59|571.73|568.93|0
1649917750000|2022-04-14 06:29:10|572.5|569.7|572.61|569.81|572.83|570.03|572.5|569.7|0
1649917760000|2022-04-14 06:29:20|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1649917770000|2022-04-14 06:29:30|573.27|570.47|573.48|570.68|573.48|570.68|573.27|570.47|0
1649917780000|2022-04-14 06:29:40|573.27|570.47|573.05|570.25|573.27|570.47|573.05|570.25|0
1649917790000|2022-04-14 06:29:50|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1649917800000|2022-04-14 06:30:00|573.05|570.25|573.05|570.25|573.05|570.25|573.05|570.25|0
1649917810000|2022-04-14 06:30:10|572.83|570.03|572.17|569.37|572.83|570.03|572.17|569.37|0
1649917820000|2022-04-14 06:30:20|572.39|569.59|572.39|569.59|572.5|569.7|572.39|569.59|0
1649917830000|2022-04-14 06:30:30|572.61|569.81|572.83|570.03|572.83|570.03|572.61|569.81|0
1649917840000|2022-04-14 06:30:40|572.72|569.92|572.61|569.81|572.72|569.92|572.61|569.81|0
1649917860000|2022-04-14 06:31:00|572.39|569.59|572.61|569.81|572.61|569.81|572.39|569.59|0
1649917870000|2022-04-14 06:31:10|572.83|570.03|572.83|570.03|572.83|570.03|572.83|570.03|0
1649917880000|2022-04-14 06:31:20|573.48|570.68|573.48|570.68|573.48|570.68|573.48|570.68|0
1649917890000|2022-04-14 06:31:30|573.27|570.47|573.27|570.47|573.48|570.68|573.27|570.47|0
1649917900000|2022-04-14 06:31:40|573.16|570.36|573.27|570.47|573.27|570.47|573.05|570.25|0
1649917910000|2022-04-14 06:31:50|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1649917920000|2022-04-14 06:32:00|573.48|570.68|573.27|570.47|573.48|570.68|573.16|570.36|0
1649917930000|2022-04-14 06:32:10|573.16|570.36|573.27|570.47|573.27|570.47|573.05|570.25|0
1649917940000|2022-04-14 06:32:20|573.48|570.68|573.48|570.68|573.48|570.68|573.48|570.68|0
1649917950000|2022-04-14 06:32:30|573.38|570.58|573.7|570.9|573.7|570.9|573.38|570.58|0
1649917960000|2022-04-14 06:32:40|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1649917970000|2022-04-14 06:32:50|574.14|571.34|574.04|571.24|574.14|571.34|574.04|571.24|0
1649917980000|2022-04-14 06:33:00|574.36|571.56|574.36|571.56|574.36|571.56|574.36|571.56|0
1649917990000|2022-04-14 06:33:10|574.14|571.34|574.26|571.46|574.36|571.56|574.14|571.34|0
1649918000000|2022-04-14 06:33:20|574.58|571.78|574.58|571.78|574.8|572|574.58|571.78|0
1649918010000|2022-04-14 06:33:30|574.36|571.56|574.58|571.78|574.58|571.78|574.36|571.56|0
1649918030000|2022-04-14 06:33:50|574.36|571.56|574.48|571.68|574.48|571.68|574.36|571.56|0
1649918040000|2022-04-14 06:34:00|574.36|571.56|574.48|571.68|574.48|571.68|574.36|571.56|0
1649918050000|2022-04-14 06:34:10|574.36|571.56|574.26|571.46|574.36|571.56|574.26|571.46|0
1649918060000|2022-04-14 06:34:20|574.36|571.56|574.36|571.56|574.36|571.56|574.36|571.56|0
1649918070000|2022-04-14 06:34:30|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1649918080000|2022-04-14 06:34:40|574.36|571.56|574.58|571.78|574.58|571.78|574.36|571.56|0
1649918090000|2022-04-14 06:34:50|574.69|571.89|574.48|571.68|574.69|571.89|574.48|571.68|0
1649918100000|2022-04-14 06:35:00|574.36|571.56|574.58|571.78|574.58|571.78|574.36|571.56|0
1649918110000|2022-04-14 06:35:10|574.36|571.56|574.14|571.34|574.36|571.56|574.14|571.34|0
1649918120000|2022-04-14 06:35:20|574.58|571.78|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918130000|2022-04-14 06:35:30|574.58|571.78|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918140000|2022-04-14 06:35:40|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1649918150000|2022-04-14 06:35:50|574.36|571.56|574.36|571.56|574.36|571.56|574.36|571.56|0
1649918160000|2022-04-14 06:36:00|574.58|571.78|574.58|571.78|574.58|571.78|574.36|571.56|0
1649918170000|2022-04-14 06:36:10|574.47|571.67|574.47|571.67|574.47|571.67|574.47|571.67|0
1649918180000|2022-04-14 06:36:20|574.58|571.78|574.14|571.34|574.58|571.78|574.14|571.34|0
1649918190000|2022-04-14 06:36:30|573.92|571.12|573.7|570.9|573.92|571.12|573.7|570.9|0
1649918200000|2022-04-14 06:36:40|573.48|570.68|573.48|570.68|573.48|570.68|573.48|570.68|0
1649918210000|2022-04-14 06:36:50|573.6|570.8|574.36|571.56|574.36|571.56|573.6|570.8|0
1649918220000|2022-04-14 06:37:00|574.58|571.78|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918230000|2022-04-14 06:37:10|574.58|571.78|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918240000|2022-04-14 06:37:20|574.26|571.46|574.14|571.34|574.26|571.46|574.14|571.34|0
1649918250000|2022-04-14 06:37:30|574.36|571.56|574.14|571.34|574.36|571.56|574.14|571.34|0
1649918260000|2022-04-14 06:37:40|573.92|571.12|574.14|571.34|574.14|571.34|573.92|571.12|0
1649918270000|2022-04-14 06:37:50|574.26|571.46|574.14|571.34|574.26|571.46|573.92|571.12|0
1649918280000|2022-04-14 06:38:00|574.04|571.24|574.14|571.34|574.14|571.34|574.04|571.24|0
1649918290000|2022-04-14 06:38:10|574.04|571.24|573.48|570.68|574.04|571.24|573.48|570.68|0
1649918300000|2022-04-14 06:38:20|573.7|570.9|574.14|571.34|574.14|571.34|573.7|570.9|0
1649918310000|2022-04-14 06:38:30|573.92|571.12|573.82|571.02|573.92|571.12|573.82|571.02|0
1649918320000|2022-04-14 06:38:40|573.7|570.9|573.92|571.12|573.92|571.12|573.7|570.9|0
1649918330000|2022-04-14 06:38:50|574.14|571.34|574.26|571.46|574.26|571.46|574.14|571.34|0
1649918340000|2022-04-14 06:39:00|574.36|571.56|573.92|571.12|574.58|571.78|573.92|571.12|0
1649918350000|2022-04-14 06:39:10|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1649918360000|2022-04-14 06:39:20|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1649918370000|2022-04-14 06:39:30|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1649918390000|2022-04-14 06:39:50|574.36|571.56|574.14|571.34|574.36|571.56|574.14|571.34|0
1649918400000|2022-04-14 06:40:00|574.25|571.45|574.14|571.34|574.25|571.45|574.14|571.34|0
1649918410000|2022-04-14 06:40:10|573.92|571.12|574.04|571.24|574.04|571.24|573.92|571.12|0
1649918420000|2022-04-14 06:40:20|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1649918430000|2022-04-14 06:40:30|574.04|571.24|574.14|571.34|574.14|571.34|574.04|571.24|0
1649918440000|2022-04-14 06:40:40|574.25|571.45|574.25|571.45|574.25|571.45|574.25|571.45|0
1649918450000|2022-04-14 06:40:50|574.14|571.34|574.25|571.45|574.36|571.56|574.14|571.34|0
1649918460000|2022-04-14 06:41:00|574.14|571.34|574.14|571.34|574.14|571.34|573.92|571.12|0
1649918490000|2022-04-14 06:41:30|574.04|571.24|573.92|571.12|574.14|571.34|573.92|571.12|0
1649918500000|2022-04-14 06:41:40|574.14|571.34|574.58|571.78|574.8|572|574.14|571.34|0
1649918510000|2022-04-14 06:41:50|574.36|571.56|573.82|571.02|574.36|571.56|573.82|571.02|0
1649918520000|2022-04-14 06:42:00|573.7|570.9|573.92|571.12|573.92|571.12|573.7|570.9|0
1649918530000|2022-04-14 06:42:10|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1649918540000|2022-04-14 06:42:20|573.92|571.12|573.7|570.9|573.92|571.12|573.7|570.9|0
1649918560000|2022-04-14 06:42:40|573.82|571.02|573.7|570.9|573.82|571.02|573.7|570.9|0
1649918570000|2022-04-14 06:42:50|573.82|571.02|573.92|571.12|573.92|571.12|573.7|570.9|0
1649918590000|2022-04-14 06:43:10|574.03|571.23|574.03|571.23|574.03|571.23|573.92|571.12|0
1649918600000|2022-04-14 06:43:20|573.92|571.12|574.14|571.34|574.14|571.34|573.92|571.12|0
1649918610000|2022-04-14 06:43:30|574.03|571.23|574.03|571.23|574.03|571.23|573.92|571.12|0
1649918620000|2022-04-14 06:43:40|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1649918630000|2022-04-14 06:43:50|574.36|571.56|574.36|571.56|574.36|571.56|574.36|571.56|0
1649918650000|2022-04-14 06:44:10|574.14|571.34|574.36|571.56|574.36|571.56|574.14|571.34|0
1649918660000|2022-04-14 06:44:20|574.58|571.78|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918680000|2022-04-14 06:44:40|574.47|571.67|574.36|571.56|574.47|571.67|574.36|571.56|0
1649918690000|2022-04-14 06:44:50|574.58|571.78|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918700000|2022-04-14 06:45:00|574.47|571.67|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918710000|2022-04-14 06:45:10|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1649918720000|2022-04-14 06:45:20|574.36|571.56|574.36|571.56|574.36|571.56|574.36|571.56|0
1649918730000|2022-04-14 06:45:30|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1649918740000|2022-04-14 06:45:40|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1649918750000|2022-04-14 06:45:50|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1649918770000|2022-04-14 06:46:10|573.92|571.12|573.92|571.12|574.03|571.23|573.92|571.12|0
1649918800000|2022-04-14 06:46:40|574.03|571.23|574.25|571.45|574.25|571.45|574.03|571.23|0
1649918810000|2022-04-14 06:46:50|574.36|571.56|574.36|571.56|574.36|571.56|574.36|571.56|0
1649918820000|2022-04-14 06:47:00|574.58|571.78|574.36|571.56|574.58|571.78|574.36|571.56|0
1649918830000|2022-04-14 06:47:10|574.47|571.67|574.58|571.78|574.58|571.78|574.47|571.67|0
1649918840000|2022-04-14 06:47:20|574.69|571.89|574.8|572|574.8|572|574.58|571.78|0
1649918850000|2022-04-14 06:47:30|574.69|571.89|574.8|572|574.8|572|574.69|571.89|0
1649918870000|2022-04-14 06:47:50|574.91|572.11|575.02|572.22|575.02|572.22|574.8|572|0
1649918890000|2022-04-14 06:48:10|574.91|572.11|574.58|571.78|574.91|572.11|574.58|571.78|0
1649918910000|2022-04-14 06:48:30|574.8|572|574.8|572|574.8|572|574.8|572|0
1649918930000|2022-04-14 06:48:50|574.91|572.11|574.91|572.11|574.91|572.11|574.8|572|0
1649918940000|2022-04-14 06:49:00|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1649918950000|2022-04-14 06:49:10|574.8|572|574.8|572|574.8|572|574.8|572|0
1649918990000|2022-04-14 06:49:50|574.91|572.11|575.02|572.22|575.02|572.22|574.91|572.11|0
1649919000000|2022-04-14 06:50:00|575.24|572.44|575.46|572.66|575.46|572.66|575.24|572.44|0
1649919010000|2022-04-14 06:50:10|575.35|572.55|575.35|572.55|575.46|572.66|575.24|572.44|0
1649919020000|2022-04-14 06:50:20|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1649919030000|2022-04-14 06:50:30|575.67|572.87|575.46|572.66|575.67|572.87|575.46|572.66|0
1649919070000|2022-04-14 06:51:10|575.24|572.44|574.8|572|575.24|572.44|574.8|572|0
1649919080000|2022-04-14 06:51:20|574.91|572.11|574.8|572|574.91|572.11|574.8|572|0
1649919090000|2022-04-14 06:51:30|574.58|571.78|575.02|572.22|575.13|572.33|574.58|571.78|0
1649919100000|2022-04-14 06:51:40|575.13|572.33|575.24|572.44|575.24|572.44|575.02|572.22|0
1649919110000|2022-04-14 06:51:50|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1649919120000|2022-04-14 06:52:00|575.35|572.55|575.24|572.44|575.35|572.55|575.24|572.44|0
1649919130000|2022-04-14 06:52:10|575.46|572.66|575.67|572.87|575.67|572.87|575.46|572.66|0
1649919140000|2022-04-14 06:52:20|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1649919150000|2022-04-14 06:52:30|575.67|572.87|575.45|572.65|575.67|572.87|575.45|572.65|0
1649919160000|2022-04-14 06:52:40|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1649919170000|2022-04-14 06:52:50|575.24|572.44|575.24|572.44|575.24|572.44|575.24|572.44|0
1649919180000|2022-04-14 06:53:00|575.45|572.65|575.45|572.65|575.45|572.65|575.45|572.65|0
1649919190000|2022-04-14 06:53:10|575.67|572.87|575.67|572.87|575.67|572.87|575.67|572.87|0
1649919210000|2022-04-14 06:53:30|575.45|572.65|575.45|572.65|575.45|572.65|575.45|572.65|0
1649919220000|2022-04-14 06:53:40|575.67|572.87|575.67|572.87|575.67|572.87|575.45|572.65|0
1649919230000|2022-04-14 06:53:50|575.79|572.99|575.79|572.99|575.79|572.99|575.67|572.87|0
1649919240000|2022-04-14 06:54:00|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1649919270000|2022-04-14 06:54:30|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1649919280000|2022-04-14 06:54:40|576.01|573.21|576.11|573.31|576.11|573.31|576.01|573.21|0
1649919310000|2022-04-14 06:55:10|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1649919320000|2022-04-14 06:55:20|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1649919330000|2022-04-14 06:55:30|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1649919350000|2022-04-14 06:55:50|576.45|573.65|576.55|573.75|576.55|573.75|576.45|573.65|0
1649919360000|2022-04-14 06:56:00|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1649919380000|2022-04-14 06:56:20|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1649919400000|2022-04-14 06:56:40|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1649919410000|2022-04-14 06:56:50|576.55|573.75|576.55|573.75|576.55|573.75|576.45|573.65|0
1649919480000|2022-04-14 06:58:00|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1649919490000|2022-04-14 06:58:10|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1649919530000|2022-04-14 06:58:50|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1649919550000|2022-04-14 06:59:10|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1649919560000|2022-04-14 06:59:20|576.77|573.97|576.55|573.75|576.77|573.97|576.55|573.75|0
1649919590000|2022-04-14 06:59:50|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1649919600000|2022-04-14 07:00:00|576.11|573.31|577.87|575.07|577.87|575.07|576.11|573.31|0
1649919610000|2022-04-14 07:00:10|577.65|574.85|577.43|574.63|577.87|575.07|576.99|574.19|0
1649919620000|2022-04-14 07:00:20|577.65|574.85|577.76|574.96|577.87|575.07|577.43|574.63|0
1649919630000|2022-04-14 07:00:30|578.31|575.51|577.87|575.07|578.75|575.95|577.87|575.07|0
1649919640000|2022-04-14 07:00:40|577.65|574.85|577.54|574.74|577.65|574.85|577.54|574.74|0
1649919650000|2022-04-14 07:00:50|577.43|574.63|577.65|574.85|577.65|574.85|577.43|574.63|0
1649919660000|2022-04-14 07:01:00|577.43|574.63|577.93|574.57|578.15|575.29|577.43|574.57|0
1649919670000|2022-04-14 07:01:10|578.15|574.79|578.15|574.79|578.37|575.01|578.15|574.79|0
1649919680000|2022-04-14 07:01:20|577.93|574.57|577.93|574.57|578.15|574.79|577.93|574.57|0
1649919690000|2022-04-14 07:01:30|578.15|574.79|578.37|575.01|578.37|575.01|578.15|574.79|0
1649919700000|2022-04-14 07:01:40|577.93|574.57|578.15|574.79|578.15|574.79|577.93|574.57|0
1649919710000|2022-04-14 07:01:50|578.48|575.12|578.81|575.45|578.81|575.45|578.48|575.12|0
1649919720000|2022-04-14 07:02:00|579.03|575.67|578.59|575.23|579.03|575.67|578.59|575.23|0
1649919730000|2022-04-14 07:02:10|578.37|575.01|578.59|575.23|578.59|575.23|578.37|575.01|0
1649919740000|2022-04-14 07:02:20|578.81|575.45|579.25|575.89|579.25|575.89|578.81|575.45|0
1649919750000|2022-04-14 07:02:30|579.47|576.11|579.03|575.67|579.47|576.11|579.03|575.67|0
1649919760000|2022-04-14 07:02:40|579.47|576.11|578.59|575.23|579.47|576.11|578.59|575.23|0
1649919770000|2022-04-14 07:02:50|578.37|575.01|578.15|574.79|578.37|575.01|578.15|574.79|0
1649919780000|2022-04-14 07:03:00|577.93|574.57|577.71|574.35|577.93|574.57|577.71|574.35|0
1649919790000|2022-04-14 07:03:10|577.49|574.13|578.15|574.79|578.15|574.79|577.49|574.13|0
1649919800000|2022-04-14 07:03:20|578.37|575.01|578.37|575.01|578.37|575.01|578.37|575.01|0
1649919810000|2022-04-14 07:03:30|578.15|574.79|577.93|574.57|578.15|574.79|577.71|574.35|0
1649919820000|2022-04-14 07:03:40|577.71|574.35|577.49|574.13|577.71|574.35|577.49|574.13|0
1649919830000|2022-04-14 07:03:50|577.71|574.35|577.49|574.13|577.71|574.35|577.49|574.13|0
1649919840000|2022-04-14 07:04:00|577.38|574.02|577.49|574.13|577.49|574.13|577.38|574.02|0
1649919850000|2022-04-14 07:04:10|577.82|574.46|577.93|574.57|577.93|574.57|577.82|574.46|0
1649919860000|2022-04-14 07:04:20|577.82|574.46|577.71|574.35|577.82|574.46|577.71|574.35|0
1649919870000|2022-04-14 07:04:30|577.82|574.46|577.71|574.35|577.82|574.46|577.71|574.35|0
1649919880000|2022-04-14 07:04:40|577.82|574.46|577.93|574.57|577.93|574.57|577.82|574.46|0
1649919890000|2022-04-14 07:04:50|578.15|574.79|578.15|574.79|578.15|574.79|578.15|574.79|0
1649919900000|2022-04-14 07:05:00|578.13|575.25|577.91|575.03|578.13|575.25|577.91|575.03|0
1649919910000|2022-04-14 07:05:10|578.13|575.25|577.8|574.92|578.13|575.25|577.8|574.92|0
1649919920000|2022-04-14 07:05:20|577.69|574.81|578.02|575.14|578.02|575.14|577.69|574.81|0
1649919930000|2022-04-14 07:05:30|578.13|575.25|578.13|575.25|578.13|575.25|578.13|575.25|0
1649919940000|2022-04-14 07:05:40|578.02|575.14|578.13|575.25|578.13|575.25|577.91|575.03|0
1649919950000|2022-04-14 07:05:50|578.35|575.47|578.35|575.47|578.46|575.58|578.35|575.47|0
1649919960000|2022-04-14 07:06:00|578.57|575.69|578.57|575.69|578.57|575.69|578.35|575.47|0
1649919970000|2022-04-14 07:06:10|578.79|575.91|578.79|575.91|578.79|575.91|578.79|575.91|0
1649919980000|2022-04-14 07:06:20|579.01|576.13|579.01|576.13|579.01|576.13|578.79|575.91|0
1649919990000|2022-04-14 07:06:30|578.79|575.91|579.01|576.13|579.01|576.13|578.79|575.91|0
1649920000000|2022-04-14 07:06:40|578.79|575.91|578.79|575.91|578.79|575.91|578.79|575.91|0
1649920010000|2022-04-14 07:06:50|578.57|575.69|578.35|575.47|578.57|575.69|578.35|575.47|0
1649920020000|2022-04-14 07:07:00|578.57|575.69|578.57|575.69|578.57|575.69|578.57|575.69|0
1649920030000|2022-04-14 07:07:10|578.79|575.91|578.79|575.91|578.79|575.91|578.57|575.69|0
1649920040000|2022-04-14 07:07:20|578.57|575.69|578.13|575.25|578.57|575.69|578.13|575.25|0
1649920050000|2022-04-14 07:07:30|578.35|575.47|578.35|575.47|578.35|575.47|578.35|575.47|0
1649920060000|2022-04-14 07:07:40|578.13|575.25|577.91|575.03|578.13|575.25|577.91|575.03|0
1649920070000|2022-04-14 07:07:50|577.8|574.92|577.69|574.81|577.8|574.92|577.69|574.81|0
1649920080000|2022-04-14 07:08:00|577.8|574.92|577.91|575.03|577.91|575.03|577.69|574.81|0
1649920090000|2022-04-14 07:08:10|577.69|574.81|577.8|574.92|577.8|574.92|577.69|574.81|0
1649920100000|2022-04-14 07:08:20|577.69|574.81|577.47|574.59|577.69|574.81|577.47|574.59|0
1649920110000|2022-04-14 07:08:30|577.69|574.81|577.69|574.81|577.69|574.81|577.69|574.81|0
1649920120000|2022-04-14 07:08:40|577.47|574.59|577.47|574.59|577.47|574.59|577.47|574.59|0
1649920130000|2022-04-14 07:08:50|578.35|575.47|578.35|575.47|578.35|575.47|578.13|575.25|0
1649920140000|2022-04-14 07:09:00|578.13|575.25|577.91|575.03|578.35|575.47|577.91|575.03|0
1649920150000|2022-04-14 07:09:10|578.35|575.47|578.57|575.69|578.57|575.69|578.35|575.47|0
1649920160000|2022-04-14 07:09:20|578.79|575.91|579.01|576.13|579.01|576.13|578.79|575.91|0
1649920170000|2022-04-14 07:09:30|579.23|576.35|579.45|576.57|579.45|576.57|579.23|576.35|0
1649920180000|2022-04-14 07:09:40|579.56|576.68|579.89|577.01|579.89|577.01|579.56|576.68|0
1649920190000|2022-04-14 07:09:50|579.67|576.79|579.67|576.79|579.89|577.01|579.67|576.79|0
1649920200000|2022-04-14 07:10:00|579.89|577.01|579.45|576.57|579.89|577.01|579.45|576.57|0
1649920210000|2022-04-14 07:10:10|579.23|576.35|579.67|576.79|579.67|576.79|579.23|576.35|0
1649920220000|2022-04-14 07:10:20|579.89|577.01|579.89|577.01|579.89|577.01|579.78|576.9|0
1649920230000|2022-04-14 07:10:30|580.11|577.23|580.77|577.89|580.77|577.89|580.11|577.23|0
1649920240000|2022-04-14 07:10:40|580.99|578.11|581.21|578.33|581.21|578.33|580.99|578.11|0
1649920250000|2022-04-14 07:10:50|580.99|578.11|581.65|578.77|581.65|578.77|580.99|578.11|0
1649920260000|2022-04-14 07:11:00|581.87|578.99|582.31|579.43|582.31|579.43|581.87|578.99|0
1649920270000|2022-04-14 07:11:10|582.09|579.21|581.87|578.99|582.53|579.65|581.87|578.99|0
1649920280000|2022-04-14 07:11:20|581.43|578.55|580.77|577.89|581.43|578.55|580.77|577.89|0
1649920290000|2022-04-14 07:11:30|580.99|578.11|580.99|578.11|580.99|578.11|580.99|578.11|0
1649920300000|2022-04-14 07:11:40|580.77|577.89|580.77|577.89|580.77|577.89|580.55|577.67|0
1649920310000|2022-04-14 07:11:50|580.99|578.11|580.55|577.67|580.99|578.11|580.55|577.67|0
1649920320000|2022-04-14 07:12:00|580.33|577.45|580.55|577.67|580.77|577.89|580.33|577.45|0
1649920330000|2022-04-14 07:12:10|580.66|577.78|580.99|578.11|580.99|578.11|580.66|577.78|0
1649920340000|2022-04-14 07:12:20|581.21|578.33|582.09|579.21|582.09|579.21|581.21|578.33|0
1649920350000|2022-04-14 07:12:30|581.65|578.77|581.32|578.44|581.65|578.77|581.21|578.33|0
1649920360000|2022-04-14 07:12:40|581.43|578.55|581.32|578.44|581.43|578.55|581.21|578.33|0
1649920370000|2022-04-14 07:12:50|581.43|578.55|581.87|578.99|581.87|578.99|581.43|578.55|0
1649920380000|2022-04-14 07:13:00|581.76|578.88|581.65|578.77|581.76|578.88|581.54|578.66|0
1649920390000|2022-04-14 07:13:10|581.87|578.99|581.87|578.99|581.87|578.99|581.87|578.99|0
1649920400000|2022-04-14 07:13:20|581.65|578.77|581.21|578.33|581.65|578.77|581.21|578.33|0
1649920410000|2022-04-14 07:13:30|581.43|578.55|581.43|578.55|581.65|578.77|581.43|578.55|0
1649920420000|2022-04-14 07:13:40|581.21|578.33|580.99|578.11|581.21|578.33|580.99|578.11|0
1649920430000|2022-04-14 07:13:50|580.77|577.89|580.77|577.89|580.99|578.11|580.77|577.89|0
1649920460000|2022-04-14 07:14:20|580.99|578.11|580.77|577.89|580.99|578.11|580.55|577.67|0
1649920470000|2022-04-14 07:14:30|580.66|577.78|580.77|577.89|580.77|577.89|580.55|577.67|0
1649920480000|2022-04-14 07:14:40|580.66|577.78|580.77|577.89|580.77|577.89|580.55|577.67|0
1649920490000|2022-04-14 07:14:50|580.99|578.11|580.99|578.11|581.21|578.33|580.99|578.11|0
1649920500000|2022-04-14 07:15:00|581.21|578.33|580.88|578|581.21|578.33|580.88|578|0
1649920510000|2022-04-14 07:15:10|581.21|578.33|581.54|578.66|581.54|578.66|581.21|578.33|0
1649920520000|2022-04-14 07:15:20|581.65|578.77|581.87|578.99|581.87|578.99|581.65|578.77|0
1649920530000|2022-04-14 07:15:30|582.09|579.21|582.2|579.32|582.2|579.32|581.87|578.99|0
1649920540000|2022-04-14 07:15:40|582.31|579.43|582.87|579.99|582.87|579.99|582.31|579.43|0
1649920550000|2022-04-14 07:15:50|582.75|579.87|583.19|580.31|583.19|580.31|582.75|579.87|0
1649920560000|2022-04-14 07:16:00|583.41|580.53|583.41|580.53|583.63|580.75|583.19|580.31|0
1649920570000|2022-04-14 07:16:10|583.19|580.31|583.41|580.53|583.41|580.53|583.19|580.31|0
1649920580000|2022-04-14 07:16:20|583.31|580.43|582.75|579.87|583.31|580.43|582.75|579.87|0
1649920590000|2022-04-14 07:16:30|582.53|579.65|582.75|579.87|582.75|579.87|582.53|579.65|0
1649920600000|2022-04-14 07:16:40|582.97|580.09|582.97|580.09|582.97|580.09|582.97|580.09|0
1649920610000|2022-04-14 07:16:50|582.75|579.87|582.75|579.87|582.86|579.98|582.75|579.87|0
1649920620000|2022-04-14 07:17:00|582.97|580.09|582.97|580.09|582.97|580.09|582.75|579.87|0
1649920630000|2022-04-14 07:17:10|583.41|580.53|583.31|580.43|583.41|580.53|583.19|580.31|0
1649920640000|2022-04-14 07:17:20|582.97|580.09|581.98|579.1|582.97|580.09|581.98|579.1|0
1649920650000|2022-04-14 07:17:30|582.09|579.21|581.87|578.99|582.09|579.21|581.87|578.99|0
1649920660000|2022-04-14 07:17:40|581.76|578.88|581.54|578.66|581.76|578.88|581.54|578.66|0
1649920670000|2022-04-14 07:17:50|581.21|578.33|581.43|578.55|581.43|578.55|581.21|578.33|0
1649920680000|2022-04-14 07:18:00|581.32|578.44|581.21|578.33|581.43|578.55|581.21|578.33|0
1649920690000|2022-04-14 07:18:10|581.43|578.55|581.21|578.33|581.43|578.55|581.21|578.33|0
1649920700000|2022-04-14 07:18:20|581.32|578.44|580.99|578.11|581.32|578.44|580.99|578.11|0
1649920710000|2022-04-14 07:18:30|581.21|578.33|580.77|577.89|581.21|578.33|580.77|577.89|0
1649920720000|2022-04-14 07:18:40|580.99|578.11|580.99|578.11|580.99|578.11|580.77|577.89|0
1649920730000|2022-04-14 07:18:50|580.77|577.89|580.99|578.11|580.99|578.11|580.77|577.89|0
1649920750000|2022-04-14 07:19:10|580.77|577.89|580.55|577.67|580.99|578.11|580.55|577.67|0
1649920760000|2022-04-14 07:19:20|579.89|577.01|579.78|576.9|579.89|577.01|579.78|576.9|0
1649920770000|2022-04-14 07:19:30|579.89|577.01|579.78|576.9|579.89|577.01|579.78|576.9|0
1649920780000|2022-04-14 07:19:40|579.89|577.01|580.11|577.23|580.11|577.23|579.78|576.9|0
1649920790000|2022-04-14 07:19:50|580|577.12|580|577.12|580.11|577.23|580|577.12|0
1649920800000|2022-04-14 07:20:00|579.89|577.01|580.33|577.45|580.33|577.45|579.89|577.01|0
1649920810000|2022-04-14 07:20:10|580.11|577.23|580.33|577.45|580.33|577.45|580.11|577.23|0
1649920820000|2022-04-14 07:20:20|580.44|577.56|580.55|577.67|580.55|577.67|580.44|577.56|0
1649920830000|2022-04-14 07:20:30|580.44|577.56|580.33|577.45|580.44|577.56|580.33|577.45|0
1649920840000|2022-04-14 07:20:40|580.55|577.67|580.33|577.45|580.55|577.67|580.33|577.45|0
1649920850000|2022-04-14 07:20:50|580.77|577.89|580.77|577.89|580.77|577.89|580.77|577.89|0
1649920860000|2022-04-14 07:21:00|580.99|578.11|581.1|578.22|581.1|578.22|580.99|578.11|0
1649920870000|2022-04-14 07:21:10|581.21|578.33|581.65|578.77|581.65|578.77|581.21|578.33|0
1649920880000|2022-04-14 07:21:20|581.54|578.66|582.53|579.65|582.53|579.65|581.32|578.44|0
1649920890000|2022-04-14 07:21:30|582.09|579.21|581.98|579.1|582.09|579.21|581.98|579.1|0
1649920900000|2022-04-14 07:21:40|581.87|578.99|581.43|578.55|581.87|578.99|581.43|578.55|0
1649920910000|2022-04-14 07:21:50|581.65|578.77|581.21|578.33|581.65|578.77|581.21|578.33|0
1649920920000|2022-04-14 07:22:00|581.1|578.22|580.99|578.11|581.21|578.33|580.99|578.11|0
1649920930000|2022-04-14 07:22:10|580.77|577.89|580.33|577.45|580.77|577.89|580.33|577.45|0
1649920940000|2022-04-14 07:22:20|581.43|578.55|580.99|578.11|581.43|578.55|580.77|577.89|0
1649920950000|2022-04-14 07:22:30|580.66|577.78|580.55|577.67|580.66|577.78|580.55|577.67|0
1649920960000|2022-04-14 07:22:40|580.33|577.45|579.78|576.9|580.33|577.45|579.78|576.9|0
1649920970000|2022-04-14 07:22:50|579.67|576.79|579.45|576.57|579.67|576.79|579.45|576.57|0
1649920980000|2022-04-14 07:23:00|579.23|576.35|579.23|576.35|579.23|576.35|579.23|576.35|0
1649920990000|2022-04-14 07:23:10|579.45|576.57|579.45|576.57|579.45|576.57|579.45|576.57|0
1649921000000|2022-04-14 07:23:20|579.67|576.79|579.89|577.01|579.89|577.01|579.67|576.79|0
1649921010000|2022-04-14 07:23:30|579.78|576.9|579.45|576.57|579.78|576.9|579.45|576.57|0
1649921020000|2022-04-14 07:23:40|579.56|576.68|579.45|576.57|579.67|576.79|579.45|576.57|0
1649921030000|2022-04-14 07:23:50|579.67|576.79|579.89|577.01|579.89|577.01|579.45|576.57|0
1649921040000|2022-04-14 07:24:00|579.78|576.9|579.89|577.01|579.89|577.01|579.67|576.79|0
1649921050000|2022-04-14 07:24:10|579.56|576.68|579.44|576.56|579.89|577.01|579.44|576.56|0
1649921060000|2022-04-14 07:24:20|579.66|576.78|579.78|576.9|579.78|576.9|579.66|576.78|0
1649921070000|2022-04-14 07:24:30|579.66|576.78|579.22|576.34|579.66|576.78|579.22|576.34|0
1649921080000|2022-04-14 07:24:40|579.44|576.56|579|576.12|579.44|576.56|579|576.12|0
1649921090000|2022-04-14 07:24:50|579.22|576.34|579.44|576.56|579.44|576.56|579.22|576.34|0
1649921100000|2022-04-14 07:25:00|579.22|576.34|579.12|576.24|579.22|576.34|579.12|576.24|0
1649921110000|2022-04-14 07:25:10|579|576.12|579.22|576.34|579.22|576.34|579|576.12|0
1649921120000|2022-04-14 07:25:20|579.44|576.56|579.12|576.24|579.44|576.56|579.12|576.24|0
1649921130000|2022-04-14 07:25:30|579.22|576.34|578.56|575.68|579.22|576.34|578.56|575.68|0
1649921140000|2022-04-14 07:25:40|579|576.12|578.78|575.9|579|576.12|578.56|575.68|0
1649921150000|2022-04-14 07:25:50|578.56|575.68|579|576.12|579|576.12|578.56|575.68|0
1649921160000|2022-04-14 07:26:00|578.9|576.02|578.34|575.46|578.9|576.02|578.34|575.46|0
1649921170000|2022-04-14 07:26:10|578.78|575.9|578.56|575.68|578.78|575.9|578.56|575.68|0
1649921180000|2022-04-14 07:26:20|578.34|575.46|578.46|575.58|578.56|575.68|578.34|575.46|0
1649921190000|2022-04-14 07:26:30|578.56|575.68|578.56|575.68|578.56|575.68|578.34|575.46|0
1649921200000|2022-04-14 07:26:40|578.34|575.46|578.34|575.46|578.34|575.46|578.34|575.46|0
1649921210000|2022-04-14 07:26:50|578.12|575.24|578.12|575.24|578.12|575.24|578.12|575.24|0
1649921220000|2022-04-14 07:27:00|578.08|575.2|578.66|575.78|578.66|575.78|577.96|575.08|0
1649921230000|2022-04-14 07:27:10|578.55|575.67|578.33|575.45|578.55|575.67|578.33|575.45|0
1649921240000|2022-04-14 07:27:20|578.55|575.67|578.55|575.67|578.55|575.67|578.33|575.45|0
1649921250000|2022-04-14 07:27:30|578.33|575.45|578.11|575.23|578.33|575.45|577.89|575.01|0
1649921260000|2022-04-14 07:27:40|577.89|575.01|578.55|575.67|578.55|575.67|577.67|574.79|0
1649921270000|2022-04-14 07:27:50|578.11|575.23|578.22|575.34|578.22|575.34|578.11|575.23|0
1649921280000|2022-04-14 07:28:00|578.33|575.45|578.11|575.23|578.33|575.45|578.11|575.23|0
1649921290000|2022-04-14 07:28:10|578|575.12|578.11|575.23|578.11|575.23|578|575.12|0
1649921300000|2022-04-14 07:28:20|577.89|575.01|577.67|574.79|577.89|575.01|577.67|574.79|0
1649921310000|2022-04-14 07:28:30|577.89|575.01|577.78|574.9|577.89|575.01|577.45|574.57|0
1649921320000|2022-04-14 07:28:40|577.89|575.01|577.89|575.01|577.89|575.01|577.67|574.79|0
1649921330000|2022-04-14 07:28:50|577.67|574.79|577.67|574.79|577.67|574.79|577.67|574.79|0
1649921340000|2022-04-14 07:29:00|577.23|574.35|577.23|574.35|577.23|574.35|577.01|574.13|0
1649921350000|2022-04-14 07:29:10|577.01|574.13|577.45|574.57|577.45|574.57|577.01|574.13|0
1649921360000|2022-04-14 07:29:20|577.67|574.79|577.67|574.79|577.67|574.79|577.67|574.79|0
1649921370000|2022-04-14 07:29:30|577.89|575.01|577.89|575.01|577.89|575.01|577.89|575.01|0
1649921380000|2022-04-14 07:29:40|578.11|575.23|578.11|575.23|578.11|575.23|578.11|575.23|0
1649921390000|2022-04-14 07:29:50|578.33|575.45|578.33|575.45|578.33|575.45|578.33|575.45|0
1649921400000|2022-04-14 07:30:00|578.11|575.23|578|575.12|578.11|575.23|578|575.12|0
1649921410000|2022-04-14 07:30:10|577.89|575.01|578|575.12|578.11|575.23|577.89|575.01|0
1649921420000|2022-04-14 07:30:20|578.11|575.23|578.11|575.23|578.32|575.44|578.11|575.23|0
1649921430000|2022-04-14 07:30:30|577.89|575.01|578.54|575.66|578.54|575.66|577.89|575.01|0
1649921440000|2022-04-14 07:30:40|578.44|575.56|578.54|575.66|578.54|575.66|578.44|575.56|0
1649921450000|2022-04-14 07:30:50|579.2|576.32|578.98|576.1|579.32|576.44|578.98|576.1|0
1649921460000|2022-04-14 07:31:00|579.2|576.32|579.2|576.32|579.2|576.32|579.2|576.32|0
1649921470000|2022-04-14 07:31:10|579.64|576.76|580.2|577.32|580.96|578.08|579.64|576.76|0
1649921480000|2022-04-14 07:31:20|580.08|577.2|580.52|577.64|580.52|577.64|579.98|577.1|0
1649921490000|2022-04-14 07:31:30|580.74|577.86|580.74|577.86|581.08|578.2|580.74|577.86|0
1649921500000|2022-04-14 07:31:40|580.64|577.76|580.74|577.86|580.74|577.86|580.52|577.64|0
1649921510000|2022-04-14 07:31:50|580.52|577.64|580.08|577.2|580.52|577.64|580.08|577.2|0
1649921520000|2022-04-14 07:32:00|579.98|577.1|579.64|576.76|579.98|577.1|579.64|576.76|0
1649921530000|2022-04-14 07:32:10|579.76|576.88|579.64|576.76|579.98|577.1|579.64|576.76|0
1649921540000|2022-04-14 07:32:20|579.86|576.98|579.86|576.98|580.08|577.2|579.86|576.98|0
1649921550000|2022-04-14 07:32:30|580.08|577.2|579.86|576.98|580.08|577.2|579.86|576.98|0
1649921560000|2022-04-14 07:32:40|579.76|576.88|579.86|576.98|579.86|576.98|579.64|576.76|0
1649921570000|2022-04-14 07:32:50|579.98|577.1|579.64|576.76|579.98|577.1|579.64|576.76|0
1649921580000|2022-04-14 07:33:00|579.76|576.88|580.08|577.2|580.08|577.2|579.76|576.88|0
1649921590000|2022-04-14 07:33:10|579.86|576.98|579.86|576.98|579.86|576.98|579.86|576.98|0
1649921600000|2022-04-14 07:33:20|579.64|576.76|579.86|576.98|579.86|576.98|579.64|576.76|0
1649921610000|2022-04-14 07:33:30|579.64|576.76|579.64|576.76|579.86|576.98|579.64|576.76|0
1649921620000|2022-04-14 07:33:40|579.86|576.98|580.3|577.42|580.3|577.42|579.86|576.98|0
1649921630000|2022-04-14 07:33:50|580.52|577.64|580.2|577.32|580.52|577.64|580.2|577.32|0
1649921640000|2022-04-14 07:34:00|580.3|577.42|580.42|577.54|580.52|577.64|580.3|577.42|0
1649921650000|2022-04-14 07:34:10|580.52|577.64|581.08|578.2|581.08|578.2|580.52|577.64|0
1649921660000|2022-04-14 07:34:20|581.4|578.52|581.4|578.52|581.4|578.52|581.4|578.52|0
1649921670000|2022-04-14 07:34:30|581.62|578.74|581.62|578.74|581.62|578.74|581.62|578.74|0
1649921680000|2022-04-14 07:34:40|581.4|578.52|581.18|578.3|581.62|578.74|581.18|578.3|0
1649921690000|2022-04-14 07:34:50|581.29|578.41|581.51|578.63|581.51|578.63|581.18|578.3|0
1649921700000|2022-04-14 07:35:00|581.4|578.52|581.18|578.3|581.4|578.52|581.18|578.3|0
1649921710000|2022-04-14 07:35:10|581.4|578.52|581.84|578.96|581.84|578.96|581.4|578.52|0
1649921720000|2022-04-14 07:35:20|581.62|578.74|582.06|579.18|582.06|579.18|581.62|578.74|0
1649921730000|2022-04-14 07:35:30|581.84|578.96|582.39|579.51|582.39|579.51|581.84|578.96|0
1649921740000|2022-04-14 07:35:40|582.5|579.62|581.62|578.74|582.5|579.62|581.62|578.74|0
1649921750000|2022-04-14 07:35:50|581.29|578.41|581.18|578.3|581.29|578.41|581.18|578.3|0
1649921760000|2022-04-14 07:36:00|581.4|578.52|581.4|578.52|581.62|578.74|581.4|578.52|0
1649921770000|2022-04-14 07:36:10|581.62|578.74|581.62|578.74|581.62|578.74|581.62|578.74|0
1649921780000|2022-04-14 07:36:20|581.84|578.96|581.84|578.96|582.06|579.18|581.84|578.96|0
1649921790000|2022-04-14 07:36:30|581.73|578.85|581.84|578.96|581.84|578.96|581.73|578.85|0
1649921800000|2022-04-14 07:36:40|581.62|578.74|581.84|578.96|581.84|578.96|581.62|578.74|0
1649921810000|2022-04-14 07:36:50|581.62|578.74|581.84|578.96|581.84|578.96|581.62|578.74|0
1649921820000|2022-04-14 07:37:00|581.62|578.74|581.73|578.85|581.95|579.07|581.62|578.74|0
1649921830000|2022-04-14 07:37:10|581.84|578.96|580.96|578.08|581.84|578.96|580.96|578.08|0
1649921840000|2022-04-14 07:37:20|580.85|577.97|580.74|577.86|580.96|578.08|580.74|577.86|0
1649921850000|2022-04-14 07:37:30|580.63|577.75|580.3|577.42|580.63|577.75|580.3|577.42|0
1649921860000|2022-04-14 07:37:40|580.52|577.64|580.52|577.64|580.52|577.64|580.52|577.64|0
1649921870000|2022-04-14 07:37:50|580.41|577.53|580.41|577.53|580.52|577.64|580.3|577.42|0
1649921880000|2022-04-14 07:38:00|580.52|577.64|580.3|577.42|580.52|577.64|580.3|577.42|0
1649921890000|2022-04-14 07:38:10|580.08|577.2|580.19|577.31|580.19|577.31|580.08|577.2|0
1649921900000|2022-04-14 07:38:20|580.08|577.2|580.08|577.2|580.08|577.2|579.86|576.98|0
1649921910000|2022-04-14 07:38:30|579.98|577.1|579.98|577.1|579.98|577.1|579.98|577.1|0
1649921920000|2022-04-14 07:38:40|579.86|576.98|579.64|576.76|579.86|576.98|579.64|576.76|0
1649921930000|2022-04-14 07:38:50|579.76|576.88|580.19|577.31|580.3|577.42|579.76|576.88|0
1649921940000|2022-04-14 07:39:00|580.3|577.42|580.3|577.42|580.3|577.42|580.19|577.31|0
1649921950000|2022-04-14 07:39:10|580.41|577.53|580.52|577.64|580.52|577.64|580.41|577.53|0
1649921960000|2022-04-14 07:39:20|580.41|577.53|580.74|577.86|580.74|577.86|580.41|577.53|0
1649921970000|2022-04-14 07:39:30|580.52|577.64|580.52|577.64|580.63|577.75|580.52|577.64|0
1649921980000|2022-04-14 07:39:40|580.63|577.75|580.96|578.08|580.96|578.08|580.63|577.75|0
1649921990000|2022-04-14 07:39:50|580.74|577.86|580.96|578.08|580.96|578.08|580.74|577.86|0
1649922000000|2022-04-14 07:40:00|580.85|577.97|580.52|577.64|580.85|577.97|580.52|577.64|0
1649922010000|2022-04-14 07:40:10|580.85|577.97|580.41|577.53|580.85|577.97|580.41|577.53|0
1649922020000|2022-04-14 07:40:20|580.3|577.42|579.86|576.98|580.3|577.42|579.86|576.98|0
1649922030000|2022-04-14 07:40:30|579.76|576.88|579.75|576.87|579.76|576.88|579.54|576.66|0
1649922040000|2022-04-14 07:40:40|579.86|576.98|579.86|576.98|579.86|576.98|579.86|576.98|0
1649922050000|2022-04-14 07:40:50|580.3|577.42|580.08|577.2|580.3|577.42|580.08|577.2|0
1649922060000|2022-04-14 07:41:00|579.86|576.98|579.64|576.76|579.86|576.98|579.64|576.76|0
1649922070000|2022-04-14 07:41:10|579.86|576.98|579.64|576.76|579.86|576.98|579.64|576.76|0
1649922080000|2022-04-14 07:41:20|579.42|576.54|579.42|576.54|579.42|576.54|579.42|576.54|0
1649922090000|2022-04-14 07:41:30|579.64|576.76|579.75|576.87|579.75|576.87|579.42|576.54|0
1649922100000|2022-04-14 07:41:40|579.64|576.76|579.86|576.98|579.86|576.98|579.64|576.76|0
1649922120000|2022-04-14 07:42:00|579.75|576.87|580.52|577.64|580.52|577.64|579.75|576.87|0
1649922130000|2022-04-14 07:42:10|580.74|577.86|580.74|577.86|580.74|577.86|580.74|577.86|0
1649922140000|2022-04-14 07:42:20|580.96|578.08|581.13|578.25|581.24|578.36|580.96|578.08|0
1649922150000|2022-04-14 07:42:30|581.24|578.36|580.8|577.92|581.24|578.36|580.8|577.92|0
1649922160000|2022-04-14 07:42:40|581.02|578.14|580.91|578.03|581.02|578.14|580.91|578.03|0
1649922170000|2022-04-14 07:42:50|580.8|577.92|580.91|578.03|580.91|578.03|580.8|577.92|0
1649922180000|2022-04-14 07:43:00|580.8|577.92|580.56|578.16|580.91|578.16|580.56|577.92|0
1649922210000|2022-04-14 07:43:30|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1649922220000|2022-04-14 07:43:40|580.12|577.72|579.9|577.5|580.12|577.72|579.9|577.5|0
1649922230000|2022-04-14 07:43:50|579.68|577.28|580.12|577.72|580.12|577.72|579.68|577.28|0
1649922240000|2022-04-14 07:44:00|580.01|577.61|580.12|577.72|580.12|577.72|579.9|577.5|0
1649922250000|2022-04-14 07:44:10|580.34|577.94|580.01|577.61|580.34|577.94|580.01|577.61|0
1649922260000|2022-04-14 07:44:20|579.9|577.5|579.9|577.5|579.9|577.5|579.9|577.5|0
1649922270000|2022-04-14 07:44:30|580.23|577.83|580.34|577.94|580.34|577.94|580.12|577.72|0
1649922280000|2022-04-14 07:44:40|580.12|577.72|580.12|577.72|580.12|577.72|580.12|577.72|0
1649922290000|2022-04-14 07:44:50|580.34|577.94|580.12|577.72|580.34|577.94|580.12|577.72|0
1649922300000|2022-04-14 07:45:00|579.9|577.5|579.9|577.5|579.9|577.5|579.9|577.5|0
1649922310000|2022-04-14 07:45:10|579.68|577.28|579.46|577.06|579.68|577.28|579.46|577.06|0
1649922320000|2022-04-14 07:45:20|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1649922330000|2022-04-14 07:45:30|579.02|576.62|579.02|576.62|579.02|576.62|578.8|576.4|0
1649922340000|2022-04-14 07:45:40|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1649922350000|2022-04-14 07:45:50|578.58|576.18|578.8|576.4|578.8|576.4|578.58|576.18|0
1649922360000|2022-04-14 07:46:00|578.69|576.29|578.69|576.29|578.8|576.4|578.58|576.18|0
1649922370000|2022-04-14 07:46:10|578.58|576.18|578.91|576.51|579.02|576.62|578.58|576.18|0
1649922380000|2022-04-14 07:46:20|579.46|577.06|579.9|577.5|579.9|577.5|579.46|577.06|0
1649922390000|2022-04-14 07:46:30|579.79|577.39|579.9|577.5|579.9|577.5|579.79|577.39|0
1649922400000|2022-04-14 07:46:40|579.68|577.28|579.57|577.17|579.68|577.28|579.57|577.17|0
1649922410000|2022-04-14 07:46:50|579.46|577.06|579.68|577.28|579.68|577.28|579.46|577.06|0
1649922420000|2022-04-14 07:47:00|579.46|577.06|579.68|577.28|579.68|577.28|579.46|577.06|0
1649922430000|2022-04-14 07:47:10|579.57|577.17|580.34|577.94|580.34|577.94|579.57|577.17|0
1649922440000|2022-04-14 07:47:20|580.78|578.38|580.78|578.38|580.89|578.49|580.78|578.38|0
1649922450000|2022-04-14 07:47:30|580.67|578.27|580.34|577.94|580.67|578.27|580.34|577.94|0
1649922460000|2022-04-14 07:47:40|579.9|577.5|579.46|577.06|579.9|577.5|579.46|577.06|0
1649922470000|2022-04-14 07:47:50|579.57|577.17|579.68|577.28|579.68|577.28|579.57|577.17|0
1649922480000|2022-04-14 07:48:00|579.46|577.06|579.57|577.17|579.57|577.17|579.24|576.84|0
1649922490000|2022-04-14 07:48:10|579.46|577.06|579.24|576.84|579.46|577.06|579.24|576.84|0
1649922500000|2022-04-14 07:48:20|579.02|576.62|578.8|576.4|579.02|576.62|578.8|576.4|0
1649922510000|2022-04-14 07:48:30|578.58|576.18|578.8|576.4|579.02|576.62|578.58|576.18|0
1649922520000|2022-04-14 07:48:40|579.02|576.62|578.8|576.4|579.02|576.62|578.8|576.4|0
1649922530000|2022-04-14 07:48:50|579.46|577.06|579.24|576.84|579.46|577.06|579.24|576.84|0
1649922550000|2022-04-14 07:49:10|579.46|577.06|579.24|576.84|579.46|577.06|579.24|576.84|0
1649922560000|2022-04-14 07:49:20|579.46|577.06|579.24|576.84|579.46|577.06|579.24|576.84|0
1649922570000|2022-04-14 07:49:30|579.13|576.73|578.58|576.18|579.13|576.73|578.58|576.18|0
1649922580000|2022-04-14 07:49:40|578.47|576.07|578.14|575.74|578.47|576.07|578.14|575.74|0
1649922590000|2022-04-14 07:49:50|578.36|575.96|578.47|576.07|578.47|576.07|578.25|575.85|0
1649922600000|2022-04-14 07:50:00|578.36|575.96|578.36|575.96|578.36|575.96|578.36|575.96|0
1649922610000|2022-04-14 07:50:10|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1649922620000|2022-04-14 07:50:20|578.8|576.4|578.58|576.18|578.8|576.4|578.58|576.18|0
1649922630000|2022-04-14 07:50:30|578.36|575.96|578.58|576.18|578.58|576.18|578.36|575.96|0
1649922640000|2022-04-14 07:50:40|578.36|575.96|578.58|576.18|578.8|576.4|578.36|575.96|0
1649922650000|2022-04-14 07:50:50|578.8|576.4|578.58|576.18|578.8|576.4|578.58|576.18|0
1649922660000|2022-04-14 07:51:00|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1649922670000|2022-04-14 07:51:10|579.02|576.62|579.13|576.73|579.13|576.73|579.02|576.62|0
1649922680000|2022-04-14 07:51:20|579.24|576.84|578.91|576.51|579.24|576.84|578.91|576.51|0
1649922690000|2022-04-14 07:51:30|578.8|576.4|579.02|576.62|579.02|576.62|578.8|576.4|0
1649922710000|2022-04-14 07:51:50|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1649922720000|2022-04-14 07:52:00|578.8|576.4|578.8|576.4|579.02|576.62|578.8|576.4|0
1649922730000|2022-04-14 07:52:10|578.58|576.18|579.02|576.62|579.02|576.62|578.58|576.18|0
1649922740000|2022-04-14 07:52:20|578.8|576.4|578.8|576.4|579.02|576.62|578.8|576.4|0
1649922750000|2022-04-14 07:52:30|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1649922760000|2022-04-14 07:52:40|578.8|576.4|579.13|576.73|579.13|576.73|578.8|576.4|0
1649922770000|2022-04-14 07:52:50|579.02|576.62|579.24|576.84|579.24|576.84|579.02|576.62|0
1649922790000|2022-04-14 07:53:10|579.13|576.73|579.13|576.73|579.13|576.73|579.13|576.73|0
1649922800000|2022-04-14 07:53:20|579.02|576.62|578.91|576.51|579.02|576.62|578.91|576.51|0
1649922810000|2022-04-14 07:53:30|579.02|576.62|579.13|576.73|579.13|576.73|579.02|576.62|0
1649922820000|2022-04-14 07:53:40|579.23|576.83|579.13|576.73|579.23|576.83|579.02|576.62|0
1649922830000|2022-04-14 07:53:50|579.23|576.83|579.67|577.27|579.67|577.27|579.23|576.83|0
1649922840000|2022-04-14 07:54:00|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1649922850000|2022-04-14 07:54:10|580.01|577.61|580.33|577.93|580.33|577.93|580.01|577.61|0
1649922860000|2022-04-14 07:54:20|580.11|577.71|580.11|577.71|580.11|577.71|580.11|577.71|0
1649922870000|2022-04-14 07:54:30|579.89|577.49|580.11|577.71|580.11|577.71|579.89|577.49|0
1649922880000|2022-04-14 07:54:40|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1649922890000|2022-04-14 07:54:50|580.11|577.71|579.79|577.39|580.11|577.71|579.79|577.39|0
1649922900000|2022-04-14 07:55:00|579.57|577.17|579.67|577.27|579.67|577.27|579.45|577.05|0
1649922910000|2022-04-14 07:55:10|579.45|577.05|579.67|577.27|579.67|577.27|579.45|577.05|0
1649922920000|2022-04-14 07:55:20|579.89|577.49|580.11|577.71|580.11|577.71|579.89|577.49|0
1649922930000|2022-04-14 07:55:30|580.33|577.93|580.33|577.93|580.33|577.93|580.11|577.71|0
1649922940000|2022-04-14 07:55:40|580.45|578.05|580.33|577.93|580.45|578.05|580.33|577.93|0
1649922950000|2022-04-14 07:55:50|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1649922960000|2022-04-14 07:56:00|580.77|578.37|581.21|578.81|581.21|578.81|580.77|578.37|0
1649922970000|2022-04-14 07:56:10|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1649922980000|2022-04-14 07:56:20|581.55|579.15|581.21|578.81|581.55|579.15|581.21|578.81|0
1649922990000|2022-04-14 07:56:30|580.99|578.59|580.55|578.15|580.99|578.59|580.55|578.15|0
1649923000000|2022-04-14 07:56:40|580.33|577.93|580.11|577.71|580.33|577.93|580.11|577.71|0
1649923010000|2022-04-14 07:56:50|580.23|577.83|580.55|578.15|580.55|578.15|580.23|577.83|0
1649923020000|2022-04-14 07:57:00|580.89|578.49|580.77|578.37|580.89|578.49|580.77|578.37|0
1649923040000|2022-04-14 07:57:20|580.89|578.49|580.77|578.37|580.89|578.49|580.77|578.37|0
1649923050000|2022-04-14 07:57:30|580.67|578.27|580.77|578.37|580.77|578.37|580.67|578.27|0
1649923060000|2022-04-14 07:57:40|580.55|578.15|580.33|577.93|580.55|578.15|580.33|577.93|0
1649923080000|2022-04-14 07:58:00|580.23|577.83|580.55|578.15|580.55|578.15|580.23|577.83|0
1649923090000|2022-04-14 07:58:10|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1649923110000|2022-04-14 07:58:30|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1649923130000|2022-04-14 07:58:50|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1649923140000|2022-04-14 07:59:00|580.55|578.15|580.45|578.05|580.55|578.15|580.45|578.05|0
1649923150000|2022-04-14 07:59:10|580.11|577.71|579.89|577.49|580.11|577.71|579.67|577.27|0
1649923160000|2022-04-14 07:59:20|580.01|577.61|579.67|577.27|580.01|577.61|579.67|577.27|0
1649923170000|2022-04-14 07:59:30|579.79|577.39|579.67|577.27|579.89|577.49|579.45|577.05|0
1649923180000|2022-04-14 07:59:40|579.89|577.49|579.67|577.27|579.89|577.49|579.67|577.27|0
1649923190000|2022-04-14 07:59:50|579.45|577.05|579.89|577.49|579.89|577.49|579.45|577.05|0
1649923200000|2022-04-14 08:00:00|579.79|577.39|579.57|577.17|579.79|577.39|579.57|577.17|0
1649923210000|2022-04-14 08:00:10|579.67|577.27|579.45|577.05|579.67|577.27|579.45|577.05|0
1649923220000|2022-04-14 08:00:20|579.67|577.27|580.11|577.71|580.11|577.71|579.67|577.27|0
1649923230000|2022-04-14 08:00:30|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1649923240000|2022-04-14 08:00:40|579.89|577.49|579.23|576.83|579.89|577.49|579.23|576.83|0
1649923250000|2022-04-14 08:00:50|579.01|576.61|579.45|577.05|579.45|577.05|579.01|576.61|0
1649923260000|2022-04-14 08:01:00|579.89|577.49|580.11|577.71|580.11|577.71|579.89|577.49|0
1649923270000|2022-04-14 08:01:10|579.89|577.49|579.67|577.27|579.89|577.49|579.67|577.27|0
1649923280000|2022-04-14 08:01:20|579.45|577.05|579.79|577.39|579.79|577.39|579.45|577.05|0
1649923290000|2022-04-14 08:01:30|579.89|577.49|579.67|577.27|579.89|577.49|579.67|577.27|0
1649923300000|2022-04-14 08:01:40|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1649923310000|2022-04-14 08:01:50|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1649923320000|2022-04-14 08:02:00|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1649923330000|2022-04-14 08:02:10|579.79|577.39|579.89|577.49|579.89|577.49|579.79|577.39|0
1649923340000|2022-04-14 08:02:20|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1649923350000|2022-04-14 08:02:30|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1649923360000|2022-04-14 08:02:40|579.35|576.95|579.45|577.05|579.45|577.05|579.23|576.83|0
1649923370000|2022-04-14 08:02:50|579.35|576.95|579.35|576.95|579.35|576.95|579.23|576.83|0
1649923380000|2022-04-14 08:03:00|579.67|577.27|580.11|577.71|580.11|577.71|579.67|577.27|0
1649923390000|2022-04-14 08:03:10|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1649923400000|2022-04-14 08:03:20|580.55|578.15|580.77|578.37|580.77|578.37|580.55|578.15|0
1649923410000|2022-04-14 08:03:30|580.99|578.59|581.43|579.03|581.43|579.03|580.99|578.59|0
1649923420000|2022-04-14 08:03:40|581.21|578.81|581.21|578.81|581.43|579.03|581.21|578.81|0
1649923440000|2022-04-14 08:04:00|581.43|579.03|582.31|579.91|582.53|580.13|581.43|579.03|0
1649923450000|2022-04-14 08:04:10|582.53|580.13|582.53|580.13|582.75|580.35|582.53|580.13|0
1649923460000|2022-04-14 08:04:20|582.65|580.25|582.75|580.35|582.75|580.35|582.53|580.13|0
1649923470000|2022-04-14 08:04:30|582.53|580.13|582.53|580.13|582.53|580.13|582.53|580.13|0
1649923480000|2022-04-14 08:04:40|582.31|579.91|582.31|579.91|582.31|579.91|582.31|579.91|0
1649923500000|2022-04-14 08:05:00|582.53|580.13|582.09|579.69|582.53|580.13|582.09|579.69|0
1649923510000|2022-04-14 08:05:10|581.87|579.47|581.65|579.25|581.87|579.47|581.65|579.25|0
1649923520000|2022-04-14 08:05:20|581.43|579.03|581.21|578.81|581.43|579.03|580.99|578.59|0
1649923530000|2022-04-14 08:05:30|580.99|578.59|581.21|578.81|581.21|578.81|580.99|578.59|0
1649923540000|2022-04-14 08:05:40|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1649923550000|2022-04-14 08:05:50|581.99|579.59|581.87|579.47|581.99|579.59|581.87|579.47|0
1649923560000|2022-04-14 08:06:00|581.77|579.37|581.77|579.37|581.87|579.47|581.77|579.37|0
1649923570000|2022-04-14 08:06:10|581.87|579.47|581.43|579.03|581.87|579.47|581.43|579.03|0
1649923580000|2022-04-14 08:06:20|581.55|579.15|581.65|579.25|581.65|579.25|581.43|579.03|0
1649923600000|2022-04-14 08:06:40|581.43|579.03|581.65|579.25|581.65|579.25|581.43|579.03|0
1649923610000|2022-04-14 08:06:50|581.55|579.15|581.65|579.25|581.65|579.25|581.43|579.03|0
1649923620000|2022-04-14 08:07:00|581.55|579.15|581.65|579.25|581.65|579.25|581.55|579.15|0
1649923630000|2022-04-14 08:07:10|581.77|579.37|581.77|579.37|581.77|579.37|581.77|579.37|0
1649923640000|2022-04-14 08:07:20|581.65|579.25|581.43|579.03|581.65|579.25|581.43|579.03|0
1649923650000|2022-04-14 08:07:30|581.65|579.25|581.21|578.81|581.65|579.25|581.21|578.81|0
1649923660000|2022-04-14 08:07:40|580.99|578.59|581.11|578.71|581.21|578.81|580.99|578.59|0
1649923670000|2022-04-14 08:07:50|580.99|578.59|580.55|578.15|580.99|578.59|580.55|578.15|0
1649923680000|2022-04-14 08:08:00|580.11|577.71|580.11|577.71|580.33|577.93|580.11|577.71|0
1649923690000|2022-04-14 08:08:10|580.01|577.61|580.23|577.83|580.23|577.83|580.01|577.61|0
1649923700000|2022-04-14 08:08:20|580.11|577.71|579.89|577.49|580.11|577.71|579.89|577.49|0
1649923710000|2022-04-14 08:08:30|579.79|577.39|579.67|577.27|579.79|577.39|579.67|577.27|0
1649923720000|2022-04-14 08:08:40|579.79|577.39|579.13|576.73|579.79|577.39|579.13|576.73|0
1649923730000|2022-04-14 08:08:50|578.79|576.39|579.23|576.83|579.23|576.83|578.79|576.39|0
1649923740000|2022-04-14 08:09:00|579.13|576.73|578.79|576.39|579.13|576.73|578.79|576.39|0
1649923750000|2022-04-14 08:09:10|578.35|575.95|578.57|576.17|578.57|576.17|578.35|575.95|0
1649923760000|2022-04-14 08:09:20|578.79|576.39|578.57|576.17|578.79|576.39|578.57|576.17|0
1649923770000|2022-04-14 08:09:30|578.79|576.39|578.57|576.17|578.79|576.39|578.57|576.17|0
1649923780000|2022-04-14 08:09:40|579.89|577.49|580.55|578.15|580.55|578.15|579.89|577.49|0
1649923800000|2022-04-14 08:10:00|580.11|577.71|580.11|577.71|580.33|577.93|580.11|577.71|0
1649923810000|2022-04-14 08:10:10|580.33|577.93|580.11|577.71|580.33|577.93|580.11|577.71|0
1649923820000|2022-04-14 08:10:20|579.89|577.49|580.11|577.71|580.23|577.83|579.89|577.49|0
1649923830000|2022-04-14 08:10:30|579.67|577.27|579.57|577.17|579.67|577.27|579.57|577.17|0
1649923840000|2022-04-14 08:10:40|579.45|577.05|579.67|577.27|579.67|577.27|579.23|576.83|0
1649923850000|2022-04-14 08:10:50|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1649923860000|2022-04-14 08:11:00|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1649923870000|2022-04-14 08:11:10|579.23|576.83|579.45|577.05|579.45|577.05|579.23|576.83|0
1649923880000|2022-04-14 08:11:20|579.67|577.27|579.89|577.49|579.89|577.49|579.67|577.27|0
1649923890000|2022-04-14 08:11:30|580.11|577.71|580.67|578.27|580.77|578.37|580.11|577.71|0
1649923900000|2022-04-14 08:11:40|580.77|578.37|580.33|577.93|580.77|578.37|580.33|577.93|0
1649923910000|2022-04-14 08:11:50|580.55|578.15|580.11|577.71|580.55|578.15|580.11|577.71|0
1649923920000|2022-04-14 08:12:00|579.79|577.39|579.67|577.27|579.79|577.39|579.67|577.27|0
1649923930000|2022-04-14 08:12:10|579.79|577.39|580.23|577.83|580.23|577.83|579.79|577.39|0
1649923940000|2022-04-14 08:12:20|580.33|577.93|580.01|577.61|580.33|577.93|579.89|577.49|0
1649923950000|2022-04-14 08:12:30|580.11|577.71|580.23|577.83|580.33|577.93|580.01|577.61|0
1649923960000|2022-04-14 08:12:40|580.33|577.93|580.11|577.71|580.33|577.93|580.11|577.71|0
1649923970000|2022-04-14 08:12:50|580.01|577.61|579.89|577.49|580.01|577.61|579.89|577.49|0
1649923980000|2022-04-14 08:13:00|579.67|577.27|579.67|577.27|579.67|577.27|579.57|577.17|0
1649923990000|2022-04-14 08:13:10|579.79|577.39|579.67|577.27|579.79|577.39|579.67|577.27|0
1649924000000|2022-04-14 08:13:20|579.23|576.83|579.23|576.83|579.45|577.05|579.23|576.83|0
1649924010000|2022-04-14 08:13:30|579.45|577.05|579.23|576.83|579.45|577.05|579.23|576.83|0
1649924020000|2022-04-14 08:13:40|579.35|576.95|579.23|576.83|579.45|577.05|579.23|576.83|0
1649924030000|2022-04-14 08:13:50|579.01|576.61|579.23|576.83|579.23|576.83|579.01|576.61|0
1649924040000|2022-04-14 08:14:00|579.13|576.73|579.01|576.61|579.23|576.83|579.01|576.61|0
1649924050000|2022-04-14 08:14:10|579.23|576.83|579.23|576.83|579.23|576.83|579.01|576.61|0
1649924060000|2022-04-14 08:14:20|579.01|576.61|579.67|577.27|579.67|577.27|579.01|576.61|0
1649924070000|2022-04-14 08:14:30|579.57|577.17|579.67|577.27|579.67|577.27|579.57|577.17|0
1649924080000|2022-04-14 08:14:40|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1649924090000|2022-04-14 08:14:50|579.67|577.27|579.67|577.27|579.89|577.49|579.67|577.27|0
1649924100000|2022-04-14 08:15:00|579.45|577.05|579.23|576.83|579.45|577.05|579.23|576.83|0
1649924110000|2022-04-14 08:15:10|579.13|576.73|579.23|576.83|579.23|576.83|579.13|576.73|0
1649924120000|2022-04-14 08:15:20|579.01|576.61|579.23|576.83|579.23|576.83|579.01|576.61|0
1649924130000|2022-04-14 08:15:30|579.01|576.61|578.79|576.39|579.01|576.61|578.79|576.39|0
1649924140000|2022-04-14 08:15:40|580.11|577.71|579.89|577.49|580.11|577.71|579.89|577.49|0
1649924150000|2022-04-14 08:15:50|580.11|577.71|580|577.6|580.11|577.71|580|577.6|0
1649924160000|2022-04-14 08:16:00|580.11|577.71|580.11|577.71|580.11|577.71|580.11|577.71|0
1649924170000|2022-04-14 08:16:10|579.89|577.49|580.11|577.71|580.11|577.71|579.89|577.49|0
1649924180000|2022-04-14 08:16:20|579.89|577.49|579.67|577.27|579.89|577.49|579.67|577.27|0
1649924190000|2022-04-14 08:16:30|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1649924200000|2022-04-14 08:16:40|580.11|577.71|579.67|577.27|580.11|577.71|579.67|577.27|0
1649924210000|2022-04-14 08:16:50|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1649924230000|2022-04-14 08:17:10|579.67|577.27|580.11|577.71|580.11|577.71|579.67|577.27|0
1649924240000|2022-04-14 08:17:20|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1649924250000|2022-04-14 08:17:30|579.67|577.27|579.56|577.16|579.67|577.27|579.56|577.16|0
1649924260000|2022-04-14 08:17:40|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1649924280000|2022-04-14 08:18:00|580.11|577.71|580.11|577.71|580.11|577.71|580.11|577.71|0
1649924290000|2022-04-14 08:18:10|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1649924320000|2022-04-14 08:18:40|580.66|578.26|580.55|578.15|580.66|578.26|580.33|577.93|0
1649924330000|2022-04-14 08:18:50|580.33|577.93|580.99|578.59|580.99|578.59|580.33|577.93|0
1649924340000|2022-04-14 08:19:00|580.88|578.48|580.77|578.37|580.88|578.48|580.77|578.37|0
1649924350000|2022-04-14 08:19:10|580.66|578.26|580.11|577.71|580.66|578.26|580.11|577.71|0
1649924360000|2022-04-14 08:19:20|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1649924370000|2022-04-14 08:19:30|580.33|577.93|580.77|578.37|580.77|578.37|580.11|577.71|0
1649924380000|2022-04-14 08:19:40|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1649924390000|2022-04-14 08:19:50|580.77|578.37|580.77|578.37|580.99|578.59|580.77|578.37|0
1649924400000|2022-04-14 08:20:00|580.99|578.59|580.99|578.59|580.99|578.59|580.99|578.59|0
1649924410000|2022-04-14 08:20:10|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1649924420000|2022-04-14 08:20:20|580.99|578.59|580.77|578.37|580.99|578.59|580.77|578.37|0
1649924430000|2022-04-14 08:20:30|580.88|578.48|580.77|578.37|580.88|578.48|580.77|578.37|0
1649924440000|2022-04-14 08:20:40|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1649924450000|2022-04-14 08:20:50|580.77|578.37|581.21|578.81|581.21|578.81|580.77|578.37|0
1649924460000|2022-04-14 08:21:00|581.43|579.03|581.43|579.03|581.87|579.47|581.43|579.03|0
1649924470000|2022-04-14 08:21:10|581.65|579.25|581.43|579.03|581.65|579.25|581.43|579.03|0
1649924490000|2022-04-14 08:21:30|581.21|578.81|580.77|578.37|581.21|578.81|580.77|578.37|0
1649924500000|2022-04-14 08:21:40|580.99|578.59|580.33|577.93|580.99|578.59|580.33|577.93|0
1649924510000|2022-04-14 08:21:50|580.55|578.15|580.77|578.37|580.77|578.37|580.55|578.15|0
1649924520000|2022-04-14 08:22:00|580.55|578.15|580.44|578.04|580.55|578.15|580.44|578.04|0
1649924530000|2022-04-14 08:22:10|580.33|577.93|580.22|577.82|580.33|577.93|580.22|577.82|0
1649924540000|2022-04-14 08:22:20|580.33|577.93|580.77|578.37|580.77|578.37|580.33|577.93|0
1649924550000|2022-04-14 08:22:30|580.55|578.15|580.77|578.37|580.77|578.37|580.55|578.15|0
1649924560000|2022-04-14 08:22:40|581.21|578.81|581.32|578.92|581.43|579.03|581.21|578.81|0
1649924570000|2022-04-14 08:22:50|581.65|579.25|581.54|579.14|581.65|579.25|581.54|579.14|0
1649924580000|2022-04-14 08:23:00|581.43|579.03|581.21|578.81|581.43|579.03|581.21|578.81|0
1649924600000|2022-04-14 08:23:20|581.1|578.7|580.99|578.59|581.1|578.7|580.99|578.59|0
1649924610000|2022-04-14 08:23:30|581.1|578.7|581.32|578.92|581.43|579.03|581.1|578.7|0
1649924620000|2022-04-14 08:23:40|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1649924630000|2022-04-14 08:23:50|581.21|578.81|581.1|578.7|581.21|578.81|581.1|578.7|0
1649924640000|2022-04-14 08:24:00|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1649924650000|2022-04-14 08:24:10|581.32|578.92|581.43|579.03|581.43|579.03|581.32|578.92|0
1649924660000|2022-04-14 08:24:20|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1649924670000|2022-04-14 08:24:30|581.43|579.03|581.21|578.81|581.65|579.25|581.21|578.81|0
1649924690000|2022-04-14 08:24:50|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1649924700000|2022-04-14 08:25:00|581.65|579.25|581.76|579.36|581.87|579.47|581.65|579.25|0
1649924710000|2022-04-14 08:25:10|581.65|579.25|582.09|579.69|582.09|579.69|581.65|579.25|0
1649924720000|2022-04-14 08:25:20|582.2|579.8|582.09|579.69|582.2|579.8|582.09|579.69|0
1649924730000|2022-04-14 08:25:30|581.87|579.47|582.09|579.69|582.31|579.91|581.87|579.47|0
1649924740000|2022-04-14 08:25:40|582.31|579.91|582.42|580.02|582.53|580.13|582.31|579.91|0
1649924750000|2022-04-14 08:25:50|582.53|580.13|582.75|580.35|582.75|580.35|582.53|580.13|0
1649924760000|2022-04-14 08:26:00|582.64|580.24|582.97|580.57|582.97|580.57|582.64|580.24|0
1649924770000|2022-04-14 08:26:10|582.64|580.24|583.19|580.79|583.19|580.79|582.64|580.24|0
1649924780000|2022-04-14 08:26:20|583.31|580.91|583.75|581.35|583.75|581.35|583.31|580.91|0
1649924790000|2022-04-14 08:26:30|584.07|581.67|584.51|582.11|584.51|582.11|584.07|581.67|0
1649924800000|2022-04-14 08:26:40|584.63|582.23|584.63|582.23|584.63|582.23|584.63|582.23|0
1649924810000|2022-04-14 08:26:50|584.51|582.11|584.73|582.33|584.73|582.33|584.51|582.11|0
1649924820000|2022-04-14 08:27:00|584.51|582.11|584.73|582.33|584.73|582.33|584.51|582.11|0
1649924860000|2022-04-14 08:27:40|584.51|582.11|584.29|581.89|584.51|582.11|584.29|581.89|0
1649924870000|2022-04-14 08:27:50|584.41|582.01|584.73|582.33|584.73|582.33|584.41|582.01|0
1649924880000|2022-04-14 08:28:00|584.63|582.23|584.41|582.01|584.63|582.23|584.41|582.01|0
1649924890000|2022-04-14 08:28:10|584.73|582.33|584.73|582.33|584.73|582.33|584.73|582.33|0
1649924900000|2022-04-14 08:28:20|584.51|582.11|584.63|582.23|584.73|582.33|584.51|582.11|0
1649924910000|2022-04-14 08:28:30|584.51|582.11|584.29|581.89|584.51|582.11|584.29|581.89|0
1649924920000|2022-04-14 08:28:40|584.07|581.67|583.97|581.57|584.07|581.67|583.97|581.57|0
1649924930000|2022-04-14 08:28:50|584.07|581.67|583.63|581.23|584.07|581.67|583.41|581.01|0
1649924940000|2022-04-14 08:29:00|583.41|581.01|583.19|580.79|583.41|581.01|583.19|580.79|0
1649924950000|2022-04-14 08:29:10|583.08|580.68|582.97|580.57|583.08|580.68|582.75|580.35|0
1649924960000|2022-04-14 08:29:20|583.41|581.01|583.19|580.79|583.41|581.01|583.19|580.79|0
1649924970000|2022-04-14 08:29:30|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1649924980000|2022-04-14 08:29:40|583.19|580.79|583.19|580.79|583.19|580.79|583.19|580.79|0
1649924990000|2022-04-14 08:29:50|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1649925000000|2022-04-14 08:30:00|583.63|581.23|583.63|581.23|583.63|581.23|583.52|581.12|0
1649925010000|2022-04-14 08:30:10|583.41|581.01|583.41|581.01|583.52|581.12|583.41|581.01|0
1649925020000|2022-04-14 08:30:20|583.19|580.79|583.52|581.12|583.63|581.23|583.19|580.79|0
1649925030000|2022-04-14 08:30:30|583.63|581.23|583.85|581.45|583.85|581.45|583.63|581.23|0
1649925040000|2022-04-14 08:30:40|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1649925050000|2022-04-14 08:30:50|583.85|581.45|584.19|581.79|584.19|581.79|583.85|581.45|0
1649925060000|2022-04-14 08:31:00|584.07|581.67|584.19|581.79|584.19|581.79|584.07|581.67|0
1649925070000|2022-04-14 08:31:10|584.29|581.89|584.51|582.11|584.51|582.11|584.29|581.89|0
1649925080000|2022-04-14 08:31:20|584.41|582.01|584.41|582.01|584.41|582.01|584.41|582.01|0
1649925090000|2022-04-14 08:31:30|584.29|581.89|584.29|581.89|584.41|582.01|584.29|581.89|0
1649925100000|2022-04-14 08:31:40|584.19|581.79|583.85|581.45|584.19|581.79|583.85|581.45|0
1649925110000|2022-04-14 08:31:50|583.63|581.23|583.3|580.9|583.63|581.23|583.3|580.9|0
1649925120000|2022-04-14 08:32:00|583.19|580.79|583.19|580.79|583.19|580.79|583.19|580.79|0
1649925130000|2022-04-14 08:32:10|583.3|580.9|583.08|580.68|583.3|580.9|583.08|580.68|0
1649925140000|2022-04-14 08:32:20|582.97|580.57|583.85|581.45|583.85|581.45|582.97|580.57|0
1649925150000|2022-04-14 08:32:30|583.74|581.34|583.85|581.45|583.85|581.45|583.63|581.23|0
1649925160000|2022-04-14 08:32:40|583.74|581.34|583.85|581.45|583.85|581.45|583.74|581.34|0
1649925170000|2022-04-14 08:32:50|583.63|581.23|583.85|581.45|583.85|581.45|583.63|581.23|0
1649925180000|2022-04-14 08:33:00|583.63|581.23|583.41|581.01|583.63|581.23|583.41|581.01|0
1649925190000|2022-04-14 08:33:10|583.63|581.23|583.41|581.01|583.63|581.23|583.41|581.01|0
1649925200000|2022-04-14 08:33:20|583.3|580.9|583.74|581.34|583.74|581.34|583.3|580.9|0
1649925210000|2022-04-14 08:33:30|583.85|581.45|584.07|581.67|584.07|581.67|583.85|581.45|0
1649925220000|2022-04-14 08:33:40|584.29|581.89|584.29|581.89|584.51|582.11|584.29|581.89|0
1649925230000|2022-04-14 08:33:50|584.41|582.01|584.51|582.11|584.51|582.11|584.29|581.89|0
1649925240000|2022-04-14 08:34:00|584.29|581.89|584.29|581.89|584.51|582.11|584.29|581.89|0
1649925250000|2022-04-14 08:34:10|584.07|581.67|584.29|581.89|584.29|581.89|584.07|581.67|0
1649925260000|2022-04-14 08:34:20|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1649925270000|2022-04-14 08:34:30|584.29|581.89|584.29|581.89|584.29|581.89|584.07|581.67|0
1649925280000|2022-04-14 08:34:40|584.07|581.67|583.85|581.45|584.07|581.67|583.85|581.45|0
1649925290000|2022-04-14 08:34:50|583.63|581.23|583.85|581.45|583.85|581.45|583.63|581.23|0
1649925300000|2022-04-14 08:35:00|584.07|581.67|583.96|581.56|584.07|581.67|583.96|581.56|0
1649925310000|2022-04-14 08:35:10|583.85|581.45|583.85|581.45|583.85|581.45|583.63|581.23|0
1649925320000|2022-04-14 08:35:20|583.63|581.23|583.63|581.23|583.85|581.45|583.63|581.23|0
1649925330000|2022-04-14 08:35:30|583.85|581.45|583.63|581.23|583.85|581.45|583.63|581.23|0
1649925340000|2022-04-14 08:35:40|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1649925350000|2022-04-14 08:35:50|584.07|581.67|584.07|581.67|584.19|581.79|584.07|581.67|0
1649925380000|2022-04-14 08:36:20|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1649925390000|2022-04-14 08:36:30|584.18|581.78|584.07|581.67|584.29|581.89|584.07|581.67|0
1649925400000|2022-04-14 08:36:40|583.96|581.56|583.85|581.45|583.96|581.56|583.85|581.45|0
1649925410000|2022-04-14 08:36:50|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1649925440000|2022-04-14 08:37:20|583.85|581.45|583.85|581.45|584.07|581.67|583.85|581.45|0
1649925450000|2022-04-14 08:37:30|583.63|581.23|584.07|581.67|584.07|581.67|583.63|581.23|0
1649925460000|2022-04-14 08:37:40|583.96|581.56|583.96|581.56|583.96|581.56|583.96|581.56|0
1649925470000|2022-04-14 08:37:50|583.85|581.45|583.85|581.45|583.85|581.45|583.63|581.23|0
1649925480000|2022-04-14 08:38:00|583.63|581.23|583.52|581.12|583.63|581.23|583.52|581.12|0
1649925490000|2022-04-14 08:38:10|583.63|581.23|583.63|581.23|583.63|581.23|583.52|581.12|0
1649925510000|2022-04-14 08:38:30|583.85|581.45|583.74|581.34|583.85|581.45|583.63|581.23|0
1649925520000|2022-04-14 08:38:40|583.63|581.23|583.85|581.45|583.85|581.45|583.63|581.23|0
1649925530000|2022-04-14 08:38:50|583.96|581.56|584.51|582.11|584.51|582.11|583.96|581.56|0
1649925540000|2022-04-14 08:39:00|584.63|582.23|584.51|582.11|584.63|582.23|584.51|582.11|0
1649925560000|2022-04-14 08:39:20|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1649925570000|2022-04-14 08:39:30|584.07|581.67|583.85|581.45|584.07|581.67|583.85|581.45|0
1649925590000|2022-04-14 08:39:50|584.07|581.67|583.85|581.45|584.07|581.67|583.85|581.45|0
1649925600000|2022-04-14 08:40:00|584.07|581.67|583.85|581.45|584.07|581.67|583.85|581.45|0
1649925610000|2022-04-14 08:40:10|583.63|581.23|583.63|581.23|583.85|581.45|583.63|581.23|0
1649925640000|2022-04-14 08:40:40|583.85|581.45|583.85|581.45|583.85|581.45|583.85|581.45|0
1649925650000|2022-04-14 08:40:50|583.74|581.34|583.52|581.12|583.74|581.34|583.52|581.12|0
1649925660000|2022-04-14 08:41:00|583.63|581.23|583.63|581.23|583.63|581.23|583.63|581.23|0
1649925670000|2022-04-14 08:41:10|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1649925680000|2022-04-14 08:41:20|583.19|580.79|583.19|580.79|583.19|580.79|583.19|580.79|0
1649925700000|2022-04-14 08:41:40|582.97|580.57|582.75|580.35|582.97|580.57|582.75|580.35|0
1649925710000|2022-04-14 08:41:50|582.53|580.13|582.31|579.91|582.53|580.13|582.31|579.91|0
1649925730000|2022-04-14 08:42:10|582.42|580.02|582.75|580.35|582.75|580.35|582.42|580.02|0
1649925750000|2022-04-14 08:42:30|582.97|580.57|582.97|580.57|582.97|580.57|582.97|580.57|0
1649925760000|2022-04-14 08:42:40|582.86|580.46|582.75|580.35|582.86|580.46|582.75|580.35|0
1649925770000|2022-04-14 08:42:50|582.86|580.46|582.86|580.46|582.97|580.57|582.86|580.46|0
1649925780000|2022-04-14 08:43:00|582.75|580.35|582.75|580.35|582.75|580.35|582.75|580.35|0
1649925790000|2022-04-14 08:43:10|582.53|580.13|582.31|579.91|582.53|580.13|582.31|579.91|0
1649925800000|2022-04-14 08:43:20|582.42|580.02|582.09|579.69|582.42|580.02|582.09|579.69|0
1649925810000|2022-04-14 08:43:30|582.31|579.91|581.98|579.58|582.31|579.91|581.98|579.58|0
1649925820000|2022-04-14 08:43:40|582.09|579.69|581.87|579.47|582.09|579.69|581.87|579.47|0
1649925830000|2022-04-14 08:43:50|581.65|579.25|581.87|579.47|581.87|579.47|581.65|579.25|0
1649925840000|2022-04-14 08:44:00|581.76|579.36|581.76|579.36|581.76|579.36|581.76|579.36|0
1649925850000|2022-04-14 08:44:10|581.65|579.25|581.54|579.14|581.65|579.25|581.54|579.14|0
1649925860000|2022-04-14 08:44:20|581.43|579.03|581.2|578.8|581.43|579.03|581.2|578.8|0
1649925870000|2022-04-14 08:44:30|581.43|579.03|581.2|578.8|581.43|579.03|581.2|578.8|0
1649925880000|2022-04-14 08:44:40|581.32|578.92|581.32|578.92|581.43|579.03|581.32|578.92|0
1649925890000|2022-04-14 08:44:50|581.42|579.02|582.75|580.35|582.75|580.35|581.42|579.02|0
1649925900000|2022-04-14 08:45:00|582.53|580.13|582.75|580.35|582.97|580.57|582.53|580.13|0
1649925920000|2022-04-14 08:45:20|582.97|580.57|582.97|580.57|582.97|580.57|582.97|580.57|0
1649925930000|2022-04-14 08:45:30|583.19|580.79|583.08|580.68|583.19|580.79|583.08|580.68|0
1649925940000|2022-04-14 08:45:40|583.19|580.79|583.41|581.01|583.41|581.01|583.19|580.79|0
1649925950000|2022-04-14 08:45:50|583.52|581.12|583.85|581.45|583.85|581.45|583.52|581.12|0
1649925960000|2022-04-14 08:46:00|583.63|581.23|583.63|581.23|583.63|581.23|583.63|581.23|0
1649925970000|2022-04-14 08:46:10|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1649925980000|2022-04-14 08:46:20|583.19|580.79|583.41|581.01|583.41|581.01|583.19|580.79|0
1649925990000|2022-04-14 08:46:30|583.3|580.9|583.3|580.9|583.3|580.9|583.3|580.9|0
1649926000000|2022-04-14 08:46:40|583.41|581.01|583.85|581.45|583.85|581.45|583.41|581.01|0
1649926010000|2022-04-14 08:46:50|583.63|581.23|583.52|581.12|583.63|581.23|583.52|581.12|0
1649926020000|2022-04-14 08:47:00|583.19|580.79|583.41|581.01|583.41|581.01|583.19|580.79|0
1649926030000|2022-04-14 08:47:10|583.52|581.12|583.3|580.9|583.63|581.23|583.3|580.9|0
1649926040000|2022-04-14 08:47:20|583.41|581.01|583.19|580.79|583.41|581.01|583.19|580.79|0
1649926050000|2022-04-14 08:47:30|583.3|580.9|583.41|581.01|583.41|581.01|583.3|580.9|0
1649926060000|2022-04-14 08:47:40|583.19|580.79|583.19|580.79|583.3|580.9|583.19|580.79|0
1649926070000|2022-04-14 08:47:50|583.41|581.01|582.97|580.57|583.41|581.01|582.97|580.57|0
1649926080000|2022-04-14 08:48:00|582.64|580.24|582.31|579.91|582.64|580.24|582.08|579.68|0
1649926090000|2022-04-14 08:48:10|582.42|580.02|582.31|579.91|582.42|580.02|582.2|579.8|0
1649926100000|2022-04-14 08:48:20|582.42|580.02|582.31|579.91|582.42|580.02|582.31|579.91|0
1649926110000|2022-04-14 08:48:30|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1649926120000|2022-04-14 08:48:40|582.31|579.91|582.08|579.68|582.31|579.91|582.08|579.68|0
1649926130000|2022-04-14 08:48:50|582.3|579.9|582.53|580.13|582.53|580.13|582.3|579.9|0
1649926140000|2022-04-14 08:49:00|582.3|579.9|582.2|579.8|582.3|579.9|582.2|579.8|0
1649926150000|2022-04-14 08:49:10|582.08|579.68|582.3|579.9|582.3|579.9|582.08|579.68|0
1649926160000|2022-04-14 08:49:20|582.42|580.02|582.53|580.13|582.53|580.13|582.42|580.02|0
1649926170000|2022-04-14 08:49:30|582.75|580.35|582.64|580.24|582.75|580.35|582.64|580.24|0
1649926180000|2022-04-14 08:49:40|582.53|580.13|582.75|580.35|582.75|580.35|582.53|580.13|0
1649926190000|2022-04-14 08:49:50|582.53|580.13|582.64|580.24|582.64|580.24|582.53|580.13|0
1649926200000|2022-04-14 08:50:00|582.53|580.13|582.3|579.9|582.53|580.13|582.3|579.9|0
1649926210000|2022-04-14 08:50:10|582.08|579.68|582.2|579.8|582.2|579.8|582.08|579.68|0
1649926220000|2022-04-14 08:50:20|582.08|579.68|582.08|579.68|582.2|579.8|582.08|579.68|0
1649926230000|2022-04-14 08:50:30|582.2|579.8|582.08|579.68|582.2|579.8|582.08|579.68|0
1649926240000|2022-04-14 08:50:40|582.42|580.02|582.2|579.8|582.42|580.02|582.2|579.8|0
1649926250000|2022-04-14 08:50:50|582.3|579.9|582.3|579.9|582.3|579.9|582.08|579.68|0
1649926260000|2022-04-14 08:51:00|582.52|580.12|582.75|580.35|582.75|580.35|582.52|580.12|0
1649926270000|2022-04-14 08:51:10|582.86|580.46|582.52|580.12|582.86|580.46|582.52|580.12|0
1649926280000|2022-04-14 08:51:20|582.3|579.9|582.42|580.02|582.42|580.02|582.3|579.9|0
1649926290000|2022-04-14 08:51:30|582.3|579.9|582.3|579.9|582.42|580.02|582.3|579.9|0
1649926300000|2022-04-14 08:51:40|582.42|580.02|582.3|579.9|582.52|580.12|582.3|579.9|0
1649926310000|2022-04-14 08:51:50|582.52|580.12|582.08|579.68|582.52|580.12|582.08|579.68|0
1649926330000|2022-04-14 08:52:10|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1649926350000|2022-04-14 08:52:30|582.08|579.68|581.76|579.36|582.08|579.68|581.76|579.36|0
1649926360000|2022-04-14 08:52:40|581.42|579.02|581.64|579.24|581.64|579.24|581.42|579.02|0
1649926370000|2022-04-14 08:52:50|581.42|579.02|581.42|579.02|581.42|579.02|581.42|579.02|0
1649926380000|2022-04-14 08:53:00|581.64|579.24|581.54|579.14|581.64|579.24|581.54|579.14|0
1649926390000|2022-04-14 08:53:10|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1649926400000|2022-04-14 08:53:20|581.76|579.36|581.98|579.58|581.98|579.58|581.76|579.36|0
1649926410000|2022-04-14 08:53:30|582.08|579.68|582.3|579.9|582.3|579.9|582.08|579.68|0
1649926420000|2022-04-14 08:53:40|582.42|580.02|582.52|580.12|582.52|580.12|582.42|580.02|0
1649926430000|2022-04-14 08:53:50|582.42|580.02|581.86|579.46|582.42|580.02|581.86|579.46|0
1649926440000|2022-04-14 08:54:00|581.98|579.58|582.08|579.68|582.08|579.68|581.98|579.58|0
1649926450000|2022-04-14 08:54:10|582.3|579.9|582.52|580.12|582.52|580.12|582.3|579.9|0
1649926460000|2022-04-14 08:54:20|582.42|580.02|582.3|579.9|582.42|580.02|582.3|579.9|0
1649926470000|2022-04-14 08:54:30|582.52|580.12|582.3|579.9|582.52|580.12|582.3|579.9|0
1649926480000|2022-04-14 08:54:40|582.52|580.12|582.52|580.12|582.52|580.12|582.52|580.12|0
1649926490000|2022-04-14 08:54:50|582.42|580.02|581.64|579.24|582.42|580.02|581.64|579.24|0
1649926500000|2022-04-14 08:55:00|581.86|579.46|582.08|579.68|582.3|579.9|581.86|579.46|0
1649926520000|2022-04-14 08:55:20|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1649926530000|2022-04-14 08:55:30|582.08|579.68|582.3|579.9|582.3|579.9|582.08|579.68|0
1649926540000|2022-04-14 08:55:40|582.42|580.02|582.3|579.9|582.52|580.12|582.3|579.9|0
1649926550000|2022-04-14 08:55:50|582.52|580.12|582.86|580.46|582.86|580.46|582.52|580.12|0
1649926560000|2022-04-14 08:56:00|582.96|580.56|582.42|580.02|582.96|580.56|582.42|580.02|0
1649926570000|2022-04-14 08:56:10|582.52|580.12|582.52|580.12|582.74|580.34|582.52|580.12|0
1649926580000|2022-04-14 08:56:20|582.3|579.9|582.2|579.8|582.3|579.9|582.2|579.8|0
1649926590000|2022-04-14 08:56:30|582.42|580.02|582.42|580.02|582.42|580.02|582.3|579.9|0
1649926600000|2022-04-14 08:56:40|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1649926610000|2022-04-14 08:56:50|582.2|579.8|582.2|579.8|582.2|579.8|582.2|579.8|0
1649926620000|2022-04-14 08:57:00|582.3|579.9|581.86|579.46|582.3|579.9|581.86|579.46|0
1649926630000|2022-04-14 08:57:10|581.76|579.36|581.76|579.36|581.76|579.36|581.76|579.36|0
1649926640000|2022-04-14 08:57:20|581.42|579.02|581.54|579.14|581.54|579.14|581.42|579.02|0
1649926650000|2022-04-14 08:57:30|581.42|579.02|581.64|579.24|581.64|579.24|581.42|579.02|0
1649926660000|2022-04-14 08:57:40|581.42|579.02|581.42|579.02|581.42|579.02|581.42|579.02|0
1649926670000|2022-04-14 08:57:50|581.32|578.92|581.32|578.92|581.42|579.02|581.32|578.92|0
1649926680000|2022-04-14 08:58:00|581.42|579.02|581.86|579.46|581.86|579.46|581.42|579.02|0
1649926700000|2022-04-14 08:58:20|581.76|579.36|581.76|579.36|581.76|579.36|581.76|579.36|0
1649926710000|2022-04-14 08:58:30|581.64|579.24|581.64|579.24|581.64|579.24|581.54|579.14|0
1649926720000|2022-04-14 08:58:40|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1649926730000|2022-04-14 08:58:50|581.64|579.24|581.64|579.24|581.76|579.36|581.64|579.24|0
1649926740000|2022-04-14 08:59:00|581.54|579.14|581.54|579.14|581.54|579.14|581.54|579.14|0
1649926750000|2022-04-14 08:59:10|581.64|579.24|581.54|579.14|581.64|579.24|581.54|579.14|0
1649926760000|2022-04-14 08:59:20|581.64|579.24|581.64|579.24|581.64|579.24|581.64|579.24|0
1649926770000|2022-04-14 08:59:30|581.54|579.14|581.42|579.02|581.64|579.24|581.42|579.02|0
1649926780000|2022-04-14 08:59:40|581.2|578.8|581.32|578.92|581.32|578.92|581.2|578.8|0
1649926790000|2022-04-14 08:59:50|581.42|579.02|581.2|578.8|581.42|579.02|581.2|578.8|0
1649926800000|2022-04-14 09:00:00|581.42|579.02|581.64|579.24|581.64|579.24|581.42|579.02|0
1649926810000|2022-04-14 09:00:10|581.86|579.46|581.76|579.36|581.86|579.46|581.64|579.24|0
1649926820000|2022-04-14 09:00:20|581.86|579.46|581.42|579.02|581.86|579.46|581.42|579.02|0
1649926830000|2022-04-14 09:00:30|581.76|579.36|581.54|579.14|581.76|579.36|581.54|579.14|0
1649926840000|2022-04-14 09:00:40|581.64|579.24|581.54|579.14|581.64|579.24|581.54|579.14|0
1649926850000|2022-04-14 09:00:50|581.64|579.24|581.54|579.14|581.64|579.24|581.54|579.14|0
1649926860000|2022-04-14 09:01:00|581.42|579.02|581.32|578.92|581.42|579.02|581.32|578.92|0
1649926870000|2022-04-14 09:01:10|581.2|578.8|581.2|578.8|581.2|578.8|581.2|578.8|0
1649926880000|2022-04-14 09:01:20|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1649926890000|2022-04-14 09:01:30|581.1|578.7|581.2|578.8|581.42|579.02|581.1|578.7|0
1649926910000|2022-04-14 09:01:50|581.42|579.02|581.2|578.8|581.42|579.02|581.2|578.8|0
1649926920000|2022-04-14 09:02:00|581.32|578.92|581.2|578.8|581.32|578.92|581.1|578.7|0
1649926930000|2022-04-14 09:02:10|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1649926950000|2022-04-14 09:02:30|580.76|578.36|580.88|578.48|580.98|578.58|580.76|578.36|0
1649926960000|2022-04-14 09:02:40|580.98|578.58|581.1|578.7|581.2|578.8|580.98|578.58|0
1649926970000|2022-04-14 09:02:50|580.98|578.58|581.1|578.7|581.1|578.7|580.98|578.58|0
1649926980000|2022-04-14 09:03:00|581.2|578.8|580.98|578.58|581.2|578.8|580.98|578.58|0
1649927010000|2022-04-14 09:03:30|581.1|578.7|581.2|578.8|581.2|578.8|581.1|578.7|0
1649927020000|2022-04-14 09:03:40|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1649927030000|2022-04-14 09:03:50|581.1|578.7|581.2|578.8|581.2|578.8|580.98|578.58|0
1649927040000|2022-04-14 09:04:00|581.42|579.02|582.3|579.9|582.3|579.9|581.42|579.02|0
1649927050000|2022-04-14 09:04:10|582.2|579.8|582.3|579.9|582.3|579.9|582.08|579.68|0
1649927060000|2022-04-14 09:04:20|582.52|580.12|582.3|579.9|582.52|580.12|582.3|579.9|0
1649927070000|2022-04-14 09:04:30|582.52|580.12|582.42|580.02|582.52|580.12|582.42|580.02|0
1649927080000|2022-04-14 09:04:40|582.3|579.9|582.52|580.12|582.52|580.12|582.3|579.9|0
1649927100000|2022-04-14 09:05:00|583.18|580.78|583.18|580.78|583.18|580.78|583.18|580.78|0
1649927110000|2022-04-14 09:05:10|583.62|581.22|582.74|580.34|583.62|581.22|582.74|580.34|0
1649927120000|2022-04-14 09:05:20|582.52|580.12|582.08|579.68|582.52|580.12|582.08|579.68|0
1649927130000|2022-04-14 09:05:30|581.64|579.24|581.1|578.7|581.64|579.24|581.1|578.7|0
1649927140000|2022-04-14 09:05:40|581.42|579.02|581.42|579.02|581.42|579.02|581.2|578.8|0
1649927150000|2022-04-14 09:05:50|581.64|579.24|581.86|579.46|581.86|579.46|581.64|579.24|0
1649927160000|2022-04-14 09:06:00|581.54|579.14|581.42|579.02|581.54|579.14|581.42|579.02|0
1649927170000|2022-04-14 09:06:10|581.2|578.8|581.2|578.8|581.42|579.02|581.2|578.8|0
1649927180000|2022-04-14 09:06:20|580.98|578.58|580.98|578.58|580.98|578.58|580.88|578.48|0
1649927190000|2022-04-14 09:06:30|580.87|578.47|580.98|578.58|580.98|578.58|580.87|578.47|0
1649927200000|2022-04-14 09:06:40|580.76|578.36|580.98|578.58|580.98|578.58|580.76|578.36|0
1649927210000|2022-04-14 09:06:50|580.87|578.47|580.65|578.25|580.87|578.47|580.65|578.25|0
1649927220000|2022-04-14 09:07:00|580.76|578.36|581.42|579.02|581.42|579.02|580.76|578.36|0
1649927230000|2022-04-14 09:07:10|581.2|578.8|580.98|578.58|581.2|578.8|580.98|578.58|0
1649927240000|2022-04-14 09:07:20|580.76|578.36|581.2|578.8|581.2|578.8|580.76|578.36|0
1649927290000|2022-04-14 09:08:10|580.98|578.58|580.98|578.58|580.98|578.58|580.87|578.47|0
1649927300000|2022-04-14 09:08:20|581.2|578.8|581.42|579.02|581.42|579.02|581.2|578.8|0
1649927310000|2022-04-14 09:08:30|581.64|579.24|581.98|579.58|581.98|579.58|581.64|579.24|0
1649927320000|2022-04-14 09:08:40|581.86|579.46|582.52|580.12|582.52|580.12|581.86|579.46|0
1649927330000|2022-04-14 09:08:50|582.74|580.34|582.96|580.56|582.96|580.56|582.74|580.34|0
1649927340000|2022-04-14 09:09:00|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1649927350000|2022-04-14 09:09:10|582.52|580.12|582.52|580.12|582.74|580.34|582.52|580.12|0
1649927360000|2022-04-14 09:09:20|582.42|580.02|582.52|580.12|582.52|580.12|582.3|579.9|0
1649927370000|2022-04-14 09:09:30|582.3|579.9|582.52|580.12|582.52|580.12|582.3|579.9|0
1649927380000|2022-04-14 09:09:40|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1649927390000|2022-04-14 09:09:50|582.64|580.24|582.3|579.9|582.64|580.24|582.3|579.9|0
1649927400000|2022-04-14 09:10:00|582.52|580.12|582.74|580.34|582.74|580.34|582.52|580.12|0
1649927410000|2022-04-14 09:10:10|583.18|580.78|583.18|580.78|583.18|580.78|583.18|580.78|0
1649927420000|2022-04-14 09:10:20|583.08|580.68|582.96|580.56|583.08|580.68|582.96|580.56|0
1649927430000|2022-04-14 09:10:30|583.08|580.68|582.64|580.24|583.08|580.68|582.64|580.24|0
1649927440000|2022-04-14 09:10:40|582.74|580.34|582.96|580.56|583.3|580.9|582.74|580.34|0
1649927450000|2022-04-14 09:10:50|583.18|580.78|583.62|581.22|583.62|581.22|583.18|580.78|0
1649927460000|2022-04-14 09:11:00|583.4|581|583.74|581.34|583.74|581.34|583.4|581|0
1649927470000|2022-04-14 09:11:10|584.4|582|584.5|582.1|584.5|582.1|584.28|581.88|0
1649927480000|2022-04-14 09:11:20|584.28|581.88|584.5|582.1|584.73|582.33|584.28|581.88|0
1649927490000|2022-04-14 09:11:30|584.62|582.22|584.5|582.1|584.62|582.22|584.5|582.1|0
1649927500000|2022-04-14 09:11:40|584.4|582|584.06|581.66|584.5|582.1|584.06|581.66|0
1649927510000|2022-04-14 09:11:50|584.28|581.88|584.06|581.66|584.28|581.88|584.06|581.66|0
1649927520000|2022-04-14 09:12:00|584.28|581.88|584.18|581.78|584.28|581.88|584.18|581.78|0
1649927530000|2022-04-14 09:12:10|584.06|581.66|583.96|581.56|584.18|581.78|583.96|581.56|0
1649927540000|2022-04-14 09:12:20|583.62|581.22|583.96|581.56|583.96|581.56|583.62|581.22|0
1649927550000|2022-04-14 09:12:30|584.06|581.66|584.28|581.88|584.28|581.88|584.06|581.66|0
1649927560000|2022-04-14 09:12:40|584.06|581.66|583.62|581.22|584.06|581.66|583.62|581.22|0
1649927570000|2022-04-14 09:12:50|583.4|581|583.52|581.12|583.62|581.22|583.4|581|0
1649927580000|2022-04-14 09:13:00|583.62|581.22|583.52|581.12|583.62|581.22|583.52|581.12|0
1649927590000|2022-04-14 09:13:10|583.4|581|583.4|581|583.52|581.12|583.4|581|0
1649927600000|2022-04-14 09:13:20|583.18|580.78|583.3|580.9|583.4|581|583.18|580.78|0
1649927610000|2022-04-14 09:13:30|583.4|581|583.18|580.78|583.4|581|583.08|580.68|0
1649927620000|2022-04-14 09:13:40|583.08|580.68|582.86|580.46|583.08|580.68|582.86|580.46|0
1649927630000|2022-04-14 09:13:50|582.52|580.12|582.52|580.12|582.52|580.12|582.52|580.12|0
1649927640000|2022-04-14 09:14:00|582.41|580.01|581.42|579.02|582.41|580.01|581.42|579.02|0
1649927650000|2022-04-14 09:14:10|581.31|578.91|581.2|578.8|581.31|578.91|581.2|578.8|0
1649927660000|2022-04-14 09:14:20|580.76|578.36|580.98|578.58|580.98|578.58|580.76|578.36|0
1649927670000|2022-04-14 09:14:30|581.2|578.8|581.86|579.46|581.86|579.46|581.2|578.8|0
1649927680000|2022-04-14 09:14:40|582.08|579.68|581.86|579.46|582.08|579.68|581.75|579.35|0
1649927690000|2022-04-14 09:14:50|581.97|579.57|582.3|579.9|582.3|579.9|581.97|579.57|0
1649927700000|2022-04-14 09:15:00|582.19|579.79|582.74|580.34|582.74|580.34|582.08|579.68|0
1649927710000|2022-04-14 09:15:10|582.96|580.56|582.52|580.12|582.96|580.56|582.52|580.12|0
1649927720000|2022-04-14 09:15:20|582.3|579.9|582.41|580.01|582.41|580.01|582.08|579.68|0
1649927730000|2022-04-14 09:15:30|582.74|580.34|582.74|580.34|582.74|580.34|582.63|580.23|0
1649927740000|2022-04-14 09:15:40|582.52|580.12|582.63|580.23|582.74|580.34|582.52|580.12|0
1649927750000|2022-04-14 09:15:50|582.74|580.34|582.3|579.9|582.74|580.34|582.3|579.9|0
1649927760000|2022-04-14 09:16:00|582.41|580.01|582.52|580.12|582.52|580.12|582.19|579.79|0
1649927770000|2022-04-14 09:16:10|582.74|580.34|582.74|580.34|582.85|580.45|582.74|580.34|0
1649927780000|2022-04-14 09:16:20|582.96|580.56|582.74|580.34|582.96|580.56|582.74|580.34|0
1649927790000|2022-04-14 09:16:30|582.63|580.23|582.41|580.01|582.74|580.34|582.41|580.01|0
1649927800000|2022-04-14 09:16:40|582.3|579.9|582.52|580.12|582.63|580.23|582.3|579.9|0
1649927810000|2022-04-14 09:16:50|582.41|580.01|581.64|579.24|582.41|580.01|581.64|579.24|0
1649927820000|2022-04-14 09:17:00|581.75|579.35|581.86|579.46|581.86|579.46|581.75|579.35|0
1649927830000|2022-04-14 09:17:10|582.08|579.68|581.97|579.57|582.08|579.68|581.97|579.57|0
1649927840000|2022-04-14 09:17:20|581.86|579.46|582.41|580.01|582.41|580.01|581.86|579.46|0
1649927850000|2022-04-14 09:17:30|582.08|579.68|581.97|579.57|582.08|579.68|581.97|579.57|0
1649927860000|2022-04-14 09:17:40|581.64|579.24|581.97|579.57|581.97|579.57|581.64|579.24|0
1649927870000|2022-04-14 09:17:50|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1649927880000|2022-04-14 09:18:00|581.75|579.35|582.19|579.79|582.19|579.79|581.75|579.35|0
1649927890000|2022-04-14 09:18:10|582.41|580.01|582.3|579.9|582.52|580.12|582.3|579.9|0
1649927900000|2022-04-14 09:18:20|582.08|579.68|582.08|579.68|582.19|579.79|582.08|579.68|0
1649927910000|2022-04-14 09:18:30|582.19|579.79|582.08|579.68|582.19|579.79|582.08|579.68|0
1649927920000|2022-04-14 09:18:40|581.75|579.35|581.86|579.46|581.86|579.46|581.75|579.35|0
1649927930000|2022-04-14 09:18:50|581.97|579.57|582.08|579.68|582.08|579.68|581.97|579.57|0
1649927940000|2022-04-14 09:19:00|581.97|579.57|582.3|579.9|582.3|579.9|581.97|579.57|0
1649927950000|2022-04-14 09:19:10|582.74|580.34|582.74|580.34|582.74|580.34|582.63|580.23|0
1649927960000|2022-04-14 09:19:20|582.85|580.45|583.18|580.78|583.18|580.78|582.85|580.45|0
1649927980000|2022-04-14 09:19:40|582.96|580.56|583.18|580.78|583.18|580.78|582.96|580.56|0
1649927990000|2022-04-14 09:19:50|583.07|580.67|582.96|580.56|583.07|580.67|582.96|580.56|0
1649928000000|2022-04-14 09:20:00|582.74|580.34|582.52|580.12|582.85|580.45|582.52|580.12|0
1649928010000|2022-04-14 09:20:10|582.41|580.01|582.3|579.9|582.41|580.01|582.3|579.9|0
1649928020000|2022-04-14 09:20:20|582.52|580.12|582.96|580.56|582.96|580.56|582.52|580.12|0
1649928030000|2022-04-14 09:20:30|582.85|580.45|582.96|580.56|582.96|580.56|582.85|580.45|0
1649928040000|2022-04-14 09:20:40|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1649928060000|2022-04-14 09:21:00|582.08|579.68|582.74|580.34|582.74|580.34|582.08|579.68|0
1649928070000|2022-04-14 09:21:10|582.52|580.12|582.63|580.23|582.63|580.23|582.52|580.12|0
1649928080000|2022-04-14 09:21:20|582.52|580.12|582.63|580.23|582.74|580.34|582.52|580.12|0
1649928090000|2022-04-14 09:21:30|582.74|580.34|582.3|579.9|582.74|580.34|582.3|579.9|0
1649928100000|2022-04-14 09:21:40|582.52|580.12|582.41|580.01|582.52|580.12|582.41|580.01|0
1649928110000|2022-04-14 09:21:50|582.52|580.12|582.52|580.12|582.52|580.12|582.3|579.9|0
1649928120000|2022-04-14 09:22:00|582.63|580.23|582.63|580.23|582.63|580.23|582.52|580.12|0
1649928130000|2022-04-14 09:22:10|582.52|580.12|582.41|580.01|582.52|580.12|582.41|580.01|0
1649928140000|2022-04-14 09:22:20|582.52|580.12|582.3|579.9|582.52|580.12|582.08|579.68|0
1649928150000|2022-04-14 09:22:30|582.08|579.68|582.3|579.9|582.3|579.9|582.08|579.68|0
1649928160000|2022-04-14 09:22:40|582.08|579.68|582.19|579.79|582.19|579.79|582.08|579.68|0
1649928170000|2022-04-14 09:22:50|582.08|579.68|582.3|579.9|582.3|579.9|582.08|579.68|0
1649928180000|2022-04-14 09:23:00|582.41|580.01|582.08|579.68|582.41|580.01|582.08|579.68|0
1649928190000|2022-04-14 09:23:10|581.86|579.46|582.19|579.79|582.19|579.79|581.86|579.46|0
1649928200000|2022-04-14 09:23:20|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1649928220000|2022-04-14 09:23:40|581.97|579.57|581.97|579.57|581.97|579.57|581.97|579.57|0
1649928230000|2022-04-14 09:23:50|581.86|579.46|581.31|578.91|581.86|579.46|581.31|578.91|0
1649928240000|2022-04-14 09:24:00|581.42|579.02|581.64|579.24|581.86|579.46|581.42|579.02|0
1649928250000|2022-04-14 09:24:10|581.75|579.35|581.64|579.24|581.75|579.35|581.64|579.24|0
1649928260000|2022-04-14 09:24:20|581.86|579.46|582.08|579.68|582.08|579.68|581.86|579.46|0
1649928270000|2022-04-14 09:24:30|582.3|579.9|582.19|579.79|582.3|579.9|582.19|579.79|0
1649928280000|2022-04-14 09:24:40|582.08|579.68|582.08|579.68|582.08|579.68|581.97|579.57|0
1649928290000|2022-04-14 09:24:50|581.86|579.46|581.97|579.57|582.08|579.68|581.86|579.46|0
1649928300000|2022-04-14 09:25:00|581.86|579.46|581.64|579.24|581.86|579.46|581.64|579.24|0
1649928310000|2022-04-14 09:25:10|581.75|579.35|581.86|579.46|581.86|579.46|581.64|579.24|0
1649928320000|2022-04-14 09:25:20|581.75|579.35|581.75|579.35|581.75|579.35|581.64|579.24|0
1649928330000|2022-04-14 09:25:30|581.86|579.46|582.19|579.79|582.19|579.79|581.86|579.46|0
1649928340000|2022-04-14 09:25:40|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1649928350000|2022-04-14 09:25:50|582.52|580.12|582.74|580.34|582.85|580.45|582.52|580.12|0
1649928360000|2022-04-14 09:26:00|582.52|580.12|582.52|580.12|582.52|580.12|582.52|580.12|0
1649928370000|2022-04-14 09:26:10|582.3|579.9|582.52|580.12|582.52|580.12|582.3|579.9|0
1649928380000|2022-04-14 09:26:20|582.3|579.9|582.52|580.12|582.52|580.12|582.3|579.9|0
1649928390000|2022-04-14 09:26:30|582.63|580.23|582.52|580.12|582.63|580.23|582.52|580.12|0
1649928400000|2022-04-14 09:26:40|582.41|580.01|582.52|580.12|582.52|580.12|582.41|580.01|0
1649928410000|2022-04-14 09:26:50|582.63|580.23|582.3|579.9|582.63|580.23|582.3|579.9|0
1649928420000|2022-04-14 09:27:00|582.52|580.12|582.96|580.56|582.96|580.56|582.52|580.12|0
1649928430000|2022-04-14 09:27:10|582.74|580.34|582.96|580.56|582.96|580.56|582.74|580.34|0
1649928440000|2022-04-14 09:27:20|582.63|580.23|582.74|580.34|582.74|580.34|582.63|580.23|0
1649928450000|2022-04-14 09:27:30|582.63|580.23|582.74|580.34|582.74|580.34|582.52|580.12|0
1649928460000|2022-04-14 09:27:40|582.96|580.56|582.85|580.45|582.96|580.56|582.85|580.45|0
1649928470000|2022-04-14 09:27:50|582.74|580.34|582.63|580.23|582.74|580.34|582.63|580.23|0
1649928480000|2022-04-14 09:28:00|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1649928500000|2022-04-14 09:28:20|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1649928510000|2022-04-14 09:28:30|582.52|580.12|582.52|580.12|582.52|580.12|582.52|580.12|0
1649928520000|2022-04-14 09:28:40|582.41|580.01|582.52|580.12|582.52|580.12|582.41|580.01|0
1649928530000|2022-04-14 09:28:50|582.41|580.01|582.41|580.01|582.41|580.01|582.41|580.01|0
1649928540000|2022-04-14 09:29:00|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1649928550000|2022-04-14 09:29:10|582.08|579.68|582.19|579.79|582.19|579.79|582.08|579.68|0
1649928560000|2022-04-14 09:29:20|582.3|579.9|582.08|579.68|582.3|579.9|582.08|579.68|0
1649928570000|2022-04-14 09:29:30|582.19|579.79|582.3|579.9|582.3|579.9|582.19|579.79|0
1649928580000|2022-04-14 09:29:40|582.52|580.12|582.3|579.9|582.52|580.12|582.3|579.9|0
1649928590000|2022-04-14 09:29:50|582.52|580.12|582.08|579.68|582.52|580.12|582.08|579.68|0
1649928600000|2022-04-14 09:30:00|581.86|579.46|581.64|579.24|581.86|579.46|581.64|579.24|0
1649928610000|2022-04-14 09:30:10|581.75|579.35|582.3|579.9|582.3|579.9|581.75|579.35|0
1649928620000|2022-04-14 09:30:20|582.19|579.79|581.97|579.57|582.19|579.79|581.97|579.57|0
1649928630000|2022-04-14 09:30:30|582.08|579.68|581.64|579.24|582.08|579.68|581.64|579.24|0
1649928640000|2022-04-14 09:30:40|581.86|579.46|581.86|579.46|581.97|579.57|581.86|579.46|0
1649928650000|2022-04-14 09:30:50|581.75|579.35|581.86|579.46|581.86|579.46|581.75|579.35|0
1649928660000|2022-04-14 09:31:00|581.64|579.24|581.64|579.24|581.64|579.24|581.64|579.24|0
1649928670000|2022-04-14 09:31:10|581.42|579.02|581.86|579.46|581.86|579.46|581.42|579.02|0
1649928690000|2022-04-14 09:31:30|582.08|579.68|581.86|579.46|582.08|579.68|581.86|579.46|0
1649928700000|2022-04-14 09:31:40|581.75|579.35|581.75|579.35|581.75|579.35|581.75|579.35|0
1649928710000|2022-04-14 09:31:50|581.64|579.24|581.97|579.57|581.97|579.57|581.64|579.24|0
1649928720000|2022-04-14 09:32:00|582.52|580.12|582.08|579.68|582.52|580.12|582.08|579.68|0
1649928730000|2022-04-14 09:32:10|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1649928740000|2022-04-14 09:32:20|582.08|579.68|581.86|579.46|582.08|579.68|581.86|579.46|0
1649928760000|2022-04-14 09:32:40|581.75|579.35|581.64|579.24|581.75|579.35|581.64|579.24|0
1649928770000|2022-04-14 09:32:50|581.86|579.46|581.64|579.24|581.86|579.46|581.64|579.24|0
1649928780000|2022-04-14 09:33:00|581.86|579.46|581.64|579.24|581.86|579.46|581.64|579.24|0
1649928790000|2022-04-14 09:33:10|580.98|578.58|580.76|578.36|580.98|578.58|580.76|578.36|0
1649928800000|2022-04-14 09:33:20|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1649928810000|2022-04-14 09:33:30|580.76|578.36|580.54|578.14|580.76|578.36|580.54|578.14|0
1649928820000|2022-04-14 09:33:40|580.76|578.36|580.76|578.36|580.76|578.36|580.65|578.25|0
1649928830000|2022-04-14 09:33:50|580.98|578.58|581.2|578.8|581.2|578.8|580.98|578.58|0
1649928840000|2022-04-14 09:34:00|580.98|578.58|580.76|578.36|580.98|578.58|580.76|578.36|0
1649928860000|2022-04-14 09:34:20|580.54|578.14|580.54|578.14|580.65|578.25|580.54|578.14|0
1649928870000|2022-04-14 09:34:30|580.76|578.36|580.76|578.36|580.76|578.36|580.54|578.14|0
1649928880000|2022-04-14 09:34:40|580.54|578.14|580.32|577.92|580.54|578.14|580.32|577.92|0
1649928890000|2022-04-14 09:34:50|580.54|578.14|580.54|578.14|580.76|578.36|580.54|578.14|0
1649928900000|2022-04-14 09:35:00|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1649928910000|2022-04-14 09:35:10|580.54|578.14|580.43|578.03|580.54|578.14|580.43|578.03|0
1649928920000|2022-04-14 09:35:20|580.32|577.92|580.31|577.91|580.43|578.03|580.31|577.91|0
1649928930000|2022-04-14 09:35:30|580.09|577.69|579.88|577.48|580.09|577.69|579.88|577.48|0
1649928940000|2022-04-14 09:35:40|580.09|577.69|579.87|577.47|580.09|577.69|579.87|577.47|0
1649928950000|2022-04-14 09:35:50|580.09|577.69|580.09|577.69|580.31|577.91|580.09|577.69|0
1649928960000|2022-04-14 09:36:00|579.87|577.47|580.09|577.69|580.09|577.69|579.87|577.47|0
1649928970000|2022-04-14 09:36:10|580.31|577.91|580.21|577.81|580.31|577.91|580.21|577.81|0
1649928980000|2022-04-14 09:36:20|580.09|577.69|579.87|577.47|580.09|577.69|579.87|577.47|0
1649928990000|2022-04-14 09:36:30|580.09|577.69|580.53|578.13|580.53|578.13|579.87|577.47|0
1649929000000|2022-04-14 09:36:40|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649929010000|2022-04-14 09:36:50|580.09|577.69|580.09|577.69|580.31|577.91|580.09|577.69|0
1649929020000|2022-04-14 09:37:00|580.31|577.91|580.53|578.13|580.53|578.13|580.31|577.91|0
1649929030000|2022-04-14 09:37:10|580.43|578.03|580.31|577.91|580.43|578.03|580.31|577.91|0
1649929040000|2022-04-14 09:37:20|580.43|578.03|580.31|577.91|580.53|578.13|580.31|577.91|0
1649929050000|2022-04-14 09:37:30|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649929060000|2022-04-14 09:37:40|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649929080000|2022-04-14 09:38:00|580.65|578.25|580.75|578.35|580.75|578.35|580.65|578.25|0
1649929090000|2022-04-14 09:38:10|580.53|578.13|580.31|577.91|580.53|578.13|580.31|577.91|0
1649929110000|2022-04-14 09:38:30|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649929120000|2022-04-14 09:38:40|580.43|578.03|580.75|578.35|580.75|578.35|580.43|578.03|0
1649929130000|2022-04-14 09:38:50|580.65|578.25|580.75|578.35|580.75|578.35|580.65|578.25|0
1649929150000|2022-04-14 09:39:10|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1649929160000|2022-04-14 09:39:20|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649929170000|2022-04-14 09:39:30|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649929200000|2022-04-14 09:40:00|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1649929210000|2022-04-14 09:40:10|580.31|577.91|580.31|577.91|580.43|578.03|580.31|577.91|0
1649929220000|2022-04-14 09:40:20|580.21|577.81|580.31|577.91|580.31|577.91|580.21|577.81|0
1649929240000|2022-04-14 09:40:40|580.09|577.69|579.87|577.47|580.09|577.69|579.87|577.47|0
1649929270000|2022-04-14 09:41:10|580.09|577.69|580.09|577.69|580.09|577.69|580.09|577.69|0
1649929280000|2022-04-14 09:41:20|579.99|577.59|580.31|577.91|580.31|577.91|579.99|577.59|0
1649929290000|2022-04-14 09:41:30|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1649929300000|2022-04-14 09:41:40|580.09|577.69|580.53|578.13|580.75|578.35|580.09|577.69|0
1649929310000|2022-04-14 09:41:50|580.31|577.91|580.53|578.13|580.53|578.13|580.31|577.91|0
1649929320000|2022-04-14 09:42:00|580.75|578.35|580.53|578.13|580.75|578.35|580.53|578.13|0
1649929330000|2022-04-14 09:42:10|580.97|578.57|580.75|578.35|580.97|578.57|580.75|578.35|0
1649929340000|2022-04-14 09:42:20|580.53|578.13|580.31|577.91|580.65|578.25|580.31|577.91|0
1649929350000|2022-04-14 09:42:30|580.43|578.03|580.53|578.13|580.53|578.13|580.43|578.03|0
1649929360000|2022-04-14 09:42:40|580.43|578.03|580.53|578.13|580.53|578.13|580.43|578.03|0
1649929380000|2022-04-14 09:43:00|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649929400000|2022-04-14 09:43:20|580.21|577.81|580.43|578.03|580.43|578.03|580.21|577.81|0
1649929410000|2022-04-14 09:43:30|580.53|578.13|580.31|577.91|580.53|578.13|580.31|577.91|0
1649929440000|2022-04-14 09:44:00|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1649929450000|2022-04-14 09:44:10|580.09|577.69|579.87|577.47|580.21|577.81|579.87|577.47|0
1649929460000|2022-04-14 09:44:20|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1649929470000|2022-04-14 09:44:30|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649929480000|2022-04-14 09:44:40|580.09|577.69|580.53|578.13|580.53|578.13|580.09|577.69|0
1649929490000|2022-04-14 09:44:50|580.75|578.35|580.53|578.13|580.75|578.35|580.31|577.91|0
1649929500000|2022-04-14 09:45:00|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1649929510000|2022-04-14 09:45:10|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1649929530000|2022-04-14 09:45:30|580.65|578.25|580.87|578.47|580.87|578.47|580.65|578.25|0
1649929540000|2022-04-14 09:45:40|580.75|578.35|580.53|578.13|580.75|578.35|580.53|578.13|0
1649929560000|2022-04-14 09:46:00|580.97|578.57|580.75|578.35|580.97|578.57|580.75|578.35|0
1649929570000|2022-04-14 09:46:10|580.87|578.47|580.53|578.13|580.87|578.47|580.53|578.13|0
1649929580000|2022-04-14 09:46:20|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649929590000|2022-04-14 09:46:30|580.09|577.69|580.09|577.69|580.09|577.69|580.09|577.69|0
1649929600000|2022-04-14 09:46:40|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649929620000|2022-04-14 09:47:00|580.09|577.69|580.09|577.69|580.31|577.91|580.09|577.69|0
1649929660000|2022-04-14 09:47:40|580.21|577.81|580.09|577.69|580.21|577.81|580.09|577.69|0
1649929670000|2022-04-14 09:47:50|580.21|577.81|580.31|577.91|580.31|577.91|580.09|577.69|0
1649929680000|2022-04-14 09:48:00|580.21|577.81|580.53|578.13|580.53|578.13|580.21|577.81|0
1649929690000|2022-04-14 09:48:10|580.43|578.03|580.53|578.13|580.53|578.13|580.43|578.03|0
1649929710000|2022-04-14 09:48:30|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649929720000|2022-04-14 09:48:40|580.43|578.03|580.53|578.13|580.53|578.13|580.43|578.03|0
1649929730000|2022-04-14 09:48:50|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1649929740000|2022-04-14 09:49:00|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649929750000|2022-04-14 09:49:10|580.65|578.25|580.53|578.13|580.65|578.25|580.53|578.13|0
1649929760000|2022-04-14 09:49:20|580.75|578.35|580.53|578.13|580.75|578.35|580.53|578.13|0
1649929780000|2022-04-14 09:49:40|580.31|577.91|580.53|578.13|580.53|578.13|580.31|577.91|0
1649929790000|2022-04-14 09:49:50|580.31|577.91|580.43|578.03|580.43|578.03|580.31|577.91|0
1649929800000|2022-04-14 09:50:00|580.53|578.13|582.51|580.11|582.51|580.11|580.53|578.13|0
1649929810000|2022-04-14 09:50:10|581.09|578.69|582.29|579.89|582.29|579.89|580.97|578.57|0
1649929820000|2022-04-14 09:50:20|582.51|580.11|584.94|582.54|585.6|583.2|582.51|580.11|0
1649929830000|2022-04-14 09:50:30|584.06|581.66|583.84|581.44|584.06|581.66|583.84|581.44|0
1649929840000|2022-04-14 09:50:40|584.28|581.88|584.85|581.97|584.96|582.21|584.28|581.88|0
1649929850000|2022-04-14 09:50:50|584.74|581.86|583.63|580.75|584.74|581.86|583.63|580.75|0
1649929860000|2022-04-14 09:51:00|583.53|580.65|584.74|581.86|584.74|581.86|583.53|580.65|0
1649929870000|2022-04-14 09:51:10|584.52|581.64|583.41|580.53|584.52|581.64|583.41|580.53|0
1649929880000|2022-04-14 09:51:20|583.63|580.75|584.41|581.53|584.41|581.53|583.63|580.75|0
1649929890000|2022-04-14 09:51:30|584.74|581.86|584.08|581.2|584.74|581.86|583.86|580.98|0
1649929900000|2022-04-14 09:51:40|583.97|581.09|583.63|580.75|583.97|581.09|583.63|580.75|0
1649929910000|2022-04-14 09:51:50|583.86|580.98|583.63|580.75|583.86|580.98|583.63|580.75|0
1649929920000|2022-04-14 09:52:00|583.19|580.31|584.3|581.42|584.3|581.42|582.97|580.09|0
1649929930000|2022-04-14 09:52:10|583.86|580.98|583.63|580.75|583.86|580.98|583.53|580.65|0
1649929940000|2022-04-14 09:52:20|583.41|580.53|583.41|580.53|583.41|580.53|583.41|580.53|0
1649929950000|2022-04-14 09:52:30|583.53|580.65|583.53|580.65|583.53|580.65|583.41|580.53|0
1649929960000|2022-04-14 09:52:40|583.41|580.53|583.41|580.53|583.41|580.53|583.41|580.53|0
1649929970000|2022-04-14 09:52:50|583.19|580.31|582.75|579.87|583.19|580.31|582.75|579.87|0
1649929980000|2022-04-14 09:53:00|582.87|579.99|581.43|578.55|582.87|579.99|581.43|578.55|0
1649929990000|2022-04-14 09:53:10|581.65|578.77|581.65|578.77|581.65|578.77|581.43|578.55|0
1649930000000|2022-04-14 09:53:20|581.43|578.55|581.87|578.99|582.09|579.21|581.43|578.55|0
1649930010000|2022-04-14 09:53:30|581.65|578.77|582.09|579.21|582.09|579.21|581.65|578.77|0
1649930020000|2022-04-14 09:53:40|581.87|578.99|582.09|579.21|582.09|579.21|581.87|578.99|0
1649930030000|2022-04-14 09:53:50|582.31|579.43|582.31|579.43|582.31|579.43|582.31|579.43|0
1649930040000|2022-04-14 09:54:00|582.21|579.33|581.87|578.99|582.21|579.33|581.87|578.99|0
1649930050000|2022-04-14 09:54:10|581.65|578.77|581.65|578.77|581.65|578.77|581.65|578.77|0
1649930060000|2022-04-14 09:54:20|582.09|579.21|582.07|579.67|582.31|579.67|582.07|579.21|0
1649930070000|2022-04-14 09:54:30|581.63|579.23|581.63|579.23|581.63|579.23|581.63|579.23|0
1649930080000|2022-04-14 09:54:40|581.75|579.35|581.63|579.23|581.85|579.45|581.63|579.23|0
1649930090000|2022-04-14 09:54:50|581.19|578.79|581.41|579.01|581.41|579.01|581.19|578.79|0
1649930100000|2022-04-14 09:55:00|581.19|578.79|580.97|578.57|581.19|578.79|580.97|578.57|0
1649930110000|2022-04-14 09:55:10|580.75|578.35|581.41|579.01|581.41|579.01|580.75|578.35|0
1649930120000|2022-04-14 09:55:20|580.53|578.13|580.53|578.13|580.53|578.13|580.31|577.91|0
1649930130000|2022-04-14 09:55:30|580.31|577.91|580.21|577.81|580.31|577.91|580.21|577.81|0
1649930140000|2022-04-14 09:55:40|579.87|577.47|580.09|577.69|580.09|577.69|579.87|577.47|0
1649930150000|2022-04-14 09:55:50|579.87|577.47|579.87|577.47|579.87|577.47|579.65|577.25|0
1649930160000|2022-04-14 09:56:00|580.31|577.91|580.31|577.91|580.31|577.91|580.09|577.69|0
1649930170000|2022-04-14 09:56:10|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649930180000|2022-04-14 09:56:20|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649930190000|2022-04-14 09:56:30|580.21|577.81|580.09|577.69|580.21|577.81|580.09|577.69|0
1649930210000|2022-04-14 09:56:50|580.31|577.91|580.21|577.81|580.31|577.91|580.09|577.69|0
1649930220000|2022-04-14 09:57:00|580.09|577.69|579.87|577.47|580.31|577.91|579.87|577.47|0
1649930230000|2022-04-14 09:57:10|580.09|577.69|579.87|577.47|580.09|577.69|579.87|577.47|0
1649930240000|2022-04-14 09:57:20|579.65|577.25|579.65|577.25|579.87|577.47|579.65|577.25|0
1649930250000|2022-04-14 09:57:30|580.09|577.69|580.75|578.35|580.75|578.35|580.09|577.69|0
1649930260000|2022-04-14 09:57:40|580.65|578.25|580.75|578.35|580.75|578.35|580.53|578.13|0
1649930270000|2022-04-14 09:57:50|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1649930280000|2022-04-14 09:58:00|580.53|578.13|580.31|577.91|580.53|578.13|580.31|577.91|0
1649930290000|2022-04-14 09:58:10|580.21|577.81|580.31|577.91|580.31|577.91|580.21|577.81|0
1649930300000|2022-04-14 09:58:20|580.53|578.13|580.75|578.35|580.75|578.35|580.53|578.13|0
1649930310000|2022-04-14 09:58:30|580.65|578.25|580.75|578.35|580.75|578.35|580.65|578.25|0
1649930340000|2022-04-14 09:59:00|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1649930350000|2022-04-14 09:59:10|580.31|577.91|580.42|578.02|580.42|578.02|580.31|577.91|0
1649930360000|2022-04-14 09:59:20|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649930370000|2022-04-14 09:59:30|580.42|578.02|580.53|578.13|580.53|578.13|580.09|577.69|0
1649930390000|2022-04-14 09:59:50|580.31|577.91|580.09|577.69|580.31|577.91|580.09|577.69|0
1649930400000|2022-04-14 10:00:00|580.31|577.91|580.53|578.13|580.53|578.13|580.31|577.91|0
1649930410000|2022-04-14 10:00:10|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649930420000|2022-04-14 10:00:20|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1649930440000|2022-04-14 10:00:40|580.09|577.69|579.65|577.25|580.09|577.69|579.65|577.25|0
1649930450000|2022-04-14 10:00:50|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1649930460000|2022-04-14 10:01:00|579.65|577.25|580.09|577.69|580.2|577.8|579.65|577.25|0
1649930480000|2022-04-14 10:01:20|580.31|577.91|580.09|577.69|580.53|578.13|580.09|577.69|0
1649930490000|2022-04-14 10:01:30|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649930500000|2022-04-14 10:01:40|580.09|577.69|580.2|577.8|580.2|577.8|580.09|577.69|0
1649930510000|2022-04-14 10:01:50|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649930530000|2022-04-14 10:02:10|580.2|577.8|580.53|578.13|580.53|578.13|580.2|577.8|0
1649930540000|2022-04-14 10:02:20|580.31|577.91|580.09|577.69|580.31|577.91|580.09|577.69|0
1649930550000|2022-04-14 10:02:30|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1649930560000|2022-04-14 10:02:40|579.32|576.92|578.99|576.59|579.43|577.03|578.99|576.59|0
1649930570000|2022-04-14 10:02:50|579.21|576.81|579.43|577.03|579.43|577.03|579.21|576.81|0
1649930580000|2022-04-14 10:03:00|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1649930590000|2022-04-14 10:03:10|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1649930600000|2022-04-14 10:03:20|579.21|576.81|578.55|576.15|579.21|576.81|578.55|576.15|0
1649930610000|2022-04-14 10:03:30|578.33|575.93|578.55|576.15|578.66|576.26|578.33|575.93|0
1649930620000|2022-04-14 10:03:40|578.77|576.37|579.1|576.7|579.1|576.7|578.66|576.26|0
1649930630000|2022-04-14 10:03:50|579.21|576.81|578.77|576.37|579.21|576.81|578.77|576.37|0
1649930640000|2022-04-14 10:04:00|578.88|576.48|578.99|576.59|578.99|576.59|578.88|576.48|0
1649930660000|2022-04-14 10:04:20|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1649930670000|2022-04-14 10:04:30|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1649930680000|2022-04-14 10:04:40|578.77|576.37|578.33|575.93|578.77|576.37|578.33|575.93|0
1649930690000|2022-04-14 10:04:50|578.55|576.15|578.55|576.15|578.55|576.15|578.55|576.15|0
1649930700000|2022-04-14 10:05:00|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1649930710000|2022-04-14 10:05:10|578.44|576.04|578.55|576.15|578.55|576.15|578.44|576.04|0
1649930720000|2022-04-14 10:05:20|578.77|576.37|578.99|576.59|578.99|576.59|578.77|576.37|0
1649930730000|2022-04-14 10:05:30|578.88|576.48|578.77|576.37|578.88|576.48|578.77|576.37|0
1649930740000|2022-04-14 10:05:40|578.88|576.48|578.77|576.37|578.88|576.48|578.77|576.37|0
1649930750000|2022-04-14 10:05:50|578.99|576.59|579.43|577.03|579.43|577.03|578.99|576.59|0
1649930760000|2022-04-14 10:06:00|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1649930770000|2022-04-14 10:06:10|579.87|577.47|579.87|577.47|579.87|577.47|579.87|577.47|0
1649930780000|2022-04-14 10:06:20|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1649930810000|2022-04-14 10:06:50|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1649930820000|2022-04-14 10:07:00|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1649930830000|2022-04-14 10:07:10|579.43|577.03|578.99|576.59|579.43|577.03|578.99|576.59|0
1649930840000|2022-04-14 10:07:20|579.21|576.81|578.99|576.59|579.21|576.81|578.99|576.59|0
1649930850000|2022-04-14 10:07:30|578.77|576.37|578.99|576.59|579.1|576.7|578.77|576.37|0
1649930860000|2022-04-14 10:07:40|578.77|576.37|578.88|576.48|578.99|576.59|578.77|576.37|0
1649930870000|2022-04-14 10:07:50|578.55|576.15|578.77|576.37|578.77|576.37|578.33|575.93|0
1649930880000|2022-04-14 10:08:00|578.66|576.26|578.77|576.37|578.77|576.37|578.66|576.26|0
1649930890000|2022-04-14 10:08:10|578.55|576.15|578.55|576.15|578.55|576.15|578.33|575.93|0
1649930900000|2022-04-14 10:08:20|578.77|576.37|578.55|576.15|578.77|576.37|578.55|576.15|0
1649930910000|2022-04-14 10:08:30|578.66|576.26|578.55|576.15|578.66|576.26|578.55|576.15|0
1649930920000|2022-04-14 10:08:40|578.77|576.37|578.77|576.37|578.77|576.37|578.77|576.37|0
1649930930000|2022-04-14 10:08:50|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1649930950000|2022-04-14 10:09:10|578.88|576.48|578.99|576.59|578.99|576.59|578.88|576.48|0
1649930960000|2022-04-14 10:09:20|578.77|576.37|578.88|576.48|578.88|576.48|578.77|576.37|0
1649930970000|2022-04-14 10:09:30|578.99|576.59|578.77|576.37|578.99|576.59|578.77|576.37|0
1649930980000|2022-04-14 10:09:40|578.99|576.59|578.77|576.37|578.99|576.59|578.77|576.37|0
1649930990000|2022-04-14 10:09:50|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1649931000000|2022-04-14 10:10:00|579.1|576.7|579.21|576.81|579.21|576.81|579.1|576.7|0
1649931010000|2022-04-14 10:10:10|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1649931020000|2022-04-14 10:10:20|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1649931030000|2022-04-14 10:10:30|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1649931040000|2022-04-14 10:10:40|579.21|576.81|578.99|576.59|579.21|576.81|578.99|576.59|0
1649931050000|2022-04-14 10:10:50|578.77|576.37|578.99|576.59|578.99|576.59|578.77|576.37|0
1649931060000|2022-04-14 10:11:00|579.21|576.81|579.21|576.81|579.21|576.81|579.21|576.81|0
1649931070000|2022-04-14 10:11:10|579.43|577.03|579.21|576.81|579.43|577.03|579.21|576.81|0
1649931100000|2022-04-14 10:11:40|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1649931110000|2022-04-14 10:11:50|578.66|576.26|578.77|576.37|578.77|576.37|578.33|575.93|0
1649931120000|2022-04-14 10:12:00|578.55|576.15|578.77|576.37|578.77|576.37|578.55|576.15|0
1649931130000|2022-04-14 10:12:10|578.66|576.26|578.77|576.37|578.77|576.37|578.55|576.15|0
1649931140000|2022-04-14 10:12:20|579.43|577.03|579.87|577.47|579.87|577.47|579.43|577.03|0
1649931150000|2022-04-14 10:12:30|580.2|577.8|579.87|577.47|580.2|577.8|579.65|577.25|0
1649931160000|2022-04-14 10:12:40|579.65|577.25|580.09|577.69|580.09|577.69|579.65|577.25|0
1649931170000|2022-04-14 10:12:50|579.43|577.03|579.65|577.25|579.65|577.25|579.43|577.03|0
1649931180000|2022-04-14 10:13:00|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1649931190000|2022-04-14 10:13:10|579.54|577.14|579.43|577.03|579.54|577.14|579.43|577.03|0
1649931200000|2022-04-14 10:13:20|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1649931210000|2022-04-14 10:13:30|579.87|577.47|579.87|577.47|579.87|577.47|579.87|577.47|0
1649931220000|2022-04-14 10:13:40|580.09|577.69|580.09|577.69|580.09|577.69|579.98|577.58|0
1649931240000|2022-04-14 10:14:00|580.31|577.91|580.53|578.13|580.53|578.13|580.31|577.91|0
1649931250000|2022-04-14 10:14:10|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1649931260000|2022-04-14 10:14:20|581.08|578.68|580.75|578.35|581.08|578.68|580.75|578.35|0
1649931270000|2022-04-14 10:14:30|580.64|578.24|580.75|578.35|580.75|578.35|580.64|578.24|0
1649931280000|2022-04-14 10:14:40|580.53|578.13|580.53|578.13|580.75|578.35|580.53|578.13|0
1649931290000|2022-04-14 10:14:50|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649931300000|2022-04-14 10:15:00|580.09|577.69|580.31|577.91|580.31|577.91|580.09|577.69|0
1649931320000|2022-04-14 10:15:20|579.87|577.47|579.65|577.25|579.87|577.47|579.65|577.25|0
1649931330000|2022-04-14 10:15:30|579.43|577.03|579.21|576.81|579.43|577.03|579.21|576.81|0
1649931340000|2022-04-14 10:15:40|579.32|576.92|579.76|577.36|579.76|577.36|579.32|576.92|0
1649931350000|2022-04-14 10:15:50|579.98|577.58|580.09|577.69|580.09|577.69|579.98|577.58|0
1649931370000|2022-04-14 10:16:10|580.31|577.91|580.09|577.69|580.31|577.91|580.09|577.69|0
1649931390000|2022-04-14 10:16:30|580.31|577.91|580.53|578.13|580.53|578.13|580.31|577.91|0
1649931400000|2022-04-14 10:16:40|580.31|577.91|580.53|578.13|580.53|578.13|580.31|577.91|0
1649931410000|2022-04-14 10:16:50|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1649931420000|2022-04-14 10:17:00|580.53|578.13|580.31|577.91|580.53|578.13|580.09|577.69|0
1649931430000|2022-04-14 10:17:10|580.42|578.02|580.31|577.91|580.42|578.02|580.31|577.91|0
1649931440000|2022-04-14 10:17:20|580.42|578.02|580.31|577.91|580.53|578.13|580.31|577.91|0
1649931450000|2022-04-14 10:17:30|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1649931460000|2022-04-14 10:17:40|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649931470000|2022-04-14 10:17:50|580.53|578.13|580.75|578.35|580.75|578.35|580.42|578.02|0
1649931490000|2022-04-14 10:18:10|580.97|578.57|581.19|578.79|581.19|578.79|580.97|578.57|0
1649931500000|2022-04-14 10:18:20|581.41|579.01|581.3|578.9|581.63|579.23|581.3|578.9|0
1649931510000|2022-04-14 10:18:30|580.97|578.57|580.75|578.35|580.97|578.57|580.53|578.13|0
1649931520000|2022-04-14 10:18:40|580.97|578.57|580.75|578.35|580.97|578.57|580.75|578.35|0
1649931530000|2022-04-14 10:18:50|580.53|578.13|580.75|578.35|580.75|578.35|580.53|578.13|0
1649931540000|2022-04-14 10:19:00|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1649931550000|2022-04-14 10:19:10|581.19|578.79|580.97|578.57|581.19|578.79|580.97|578.57|0
1649931560000|2022-04-14 10:19:20|580.75|578.35|580.97|578.57|580.97|578.57|580.75|578.35|0
1649931570000|2022-04-14 10:19:30|580.75|578.35|580.97|578.57|580.97|578.57|580.75|578.35|0
1649931580000|2022-04-14 10:19:40|580.86|578.46|581.19|578.79|581.19|578.79|580.86|578.46|0
1649931590000|2022-04-14 10:19:50|581.08|578.68|580.97|578.57|581.08|578.68|580.75|578.35|0
1649931600000|2022-04-14 10:20:00|581.08|578.68|581.19|578.79|581.19|578.79|580.97|578.57|0
1649931610000|2022-04-14 10:20:10|580.97|578.57|581.19|578.79|581.19|578.79|580.97|578.57|0
1649931630000|2022-04-14 10:20:30|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1649931640000|2022-04-14 10:20:40|581.63|579.23|580.97|578.57|581.63|579.23|580.97|578.57|0
1649931650000|2022-04-14 10:20:50|580.86|578.46|580.75|578.35|580.86|578.46|580.75|578.35|0
1649931660000|2022-04-14 10:21:00|580.53|578.13|580.31|577.91|580.53|578.13|579.98|577.58|0
1649931670000|2022-04-14 10:21:10|580.53|578.13|580.75|578.35|580.75|578.35|580.53|578.13|0
1649931680000|2022-04-14 10:21:20|580.53|578.13|580.53|578.13|580.64|578.24|580.53|578.13|0
1649931700000|2022-04-14 10:21:40|580.31|577.91|580.2|577.8|580.31|577.91|580.2|577.8|0
1649931710000|2022-04-14 10:21:50|580.31|577.91|580.31|577.91|580.31|577.91|580.09|577.69|0
1649931720000|2022-04-14 10:22:00|580.09|577.69|579.87|577.47|580.09|577.69|579.87|577.47|0
1649931730000|2022-04-14 10:22:10|580.09|577.69|579.87|577.47|580.09|577.69|579.87|577.47|0
1649931740000|2022-04-14 10:22:20|579.76|577.36|580.2|577.8|580.2|577.8|579.76|577.36|0
1649931750000|2022-04-14 10:22:30|580.09|577.69|579.87|577.47|580.09|577.69|579.87|577.47|0
1649931770000|2022-04-14 10:22:50|579.98|577.58|580.09|577.69|580.09|577.69|579.98|577.58|0
1649931780000|2022-04-14 10:23:00|579.87|577.47|580.75|578.35|580.75|578.35|579.87|577.47|0
1649931790000|2022-04-14 10:23:10|580.97|578.57|581.19|578.79|581.41|579.01|580.97|578.57|0
1649931800000|2022-04-14 10:23:20|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1649931810000|2022-04-14 10:23:30|581.19|578.79|580.97|578.57|581.19|578.79|580.97|578.57|0
1649931820000|2022-04-14 10:23:40|581.19|578.79|580.75|578.35|581.19|578.79|580.75|578.35|0
1649931830000|2022-04-14 10:23:50|580.97|578.57|580.97|578.57|580.97|578.57|580.75|578.35|0
1649931840000|2022-04-14 10:24:00|581.19|578.79|581.19|578.79|581.3|578.9|581.19|578.79|0
1649931850000|2022-04-14 10:24:10|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1649931870000|2022-04-14 10:24:30|580.75|578.35|580.97|578.57|580.97|578.57|580.53|578.13|0
1649931880000|2022-04-14 10:24:40|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649931890000|2022-04-14 10:24:50|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1649931900000|2022-04-14 10:25:00|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649931910000|2022-04-14 10:25:10|580.53|578.13|580.75|578.35|580.75|578.35|580.31|577.91|0
1649931920000|2022-04-14 10:25:20|580.53|578.13|580.97|578.57|580.97|578.57|580.53|578.13|0
1649931930000|2022-04-14 10:25:30|581.19|578.79|581.19|578.79|581.41|579.01|581.19|578.79|0
1649931940000|2022-04-14 10:25:40|581.08|578.68|581.08|578.68|581.19|578.79|580.97|578.57|0
1649931950000|2022-04-14 10:25:50|580.97|578.57|580.97|578.57|581.08|578.68|580.97|578.57|0
1649931960000|2022-04-14 10:26:00|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649931970000|2022-04-14 10:26:10|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1649931980000|2022-04-14 10:26:20|580.75|578.35|580.97|578.57|580.97|578.57|580.75|578.35|0
1649931990000|2022-04-14 10:26:30|580.75|578.35|580.97|578.57|580.97|578.57|580.75|578.35|0
1649932000000|2022-04-14 10:26:40|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1649932010000|2022-04-14 10:26:50|580.97|578.57|580.97|578.57|580.97|578.57|580.75|578.35|0
1649932020000|2022-04-14 10:27:00|580.75|578.35|580.97|578.57|580.97|578.57|580.75|578.35|0
1649932030000|2022-04-14 10:27:10|580.75|578.35|580.97|578.57|580.97|578.57|580.75|578.35|0
1649932040000|2022-04-14 10:27:20|581.19|578.79|581.3|578.9|581.3|578.9|581.19|578.79|0
1649932050000|2022-04-14 10:27:30|581.19|578.79|581.41|579.01|581.41|579.01|581.19|578.79|0
1649932060000|2022-04-14 10:27:40|581.63|579.23|581.19|578.79|581.63|579.23|581.19|578.79|0
1649932070000|2022-04-14 10:27:50|581.41|579.01|581.3|578.9|581.41|579.01|581.3|578.9|0
1649932080000|2022-04-14 10:28:00|581.41|579.01|582.07|579.67|582.07|579.67|581.41|579.01|0
1649932090000|2022-04-14 10:28:10|581.63|579.23|581.85|579.45|582.07|579.67|581.63|579.23|0
1649932110000|2022-04-14 10:28:30|581.96|579.56|581.96|579.56|581.96|579.56|581.96|579.56|0
1649932120000|2022-04-14 10:28:40|581.85|579.45|581.85|579.45|581.85|579.45|581.63|579.23|0
1649932130000|2022-04-14 10:28:50|581.63|579.23|581.18|578.78|581.63|579.23|581.18|578.78|0
1649932140000|2022-04-14 10:29:00|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1649932150000|2022-04-14 10:29:10|581.18|578.78|581.3|578.9|581.3|578.9|581.18|578.78|0
1649932160000|2022-04-14 10:29:20|581.41|579.01|581.52|579.12|581.52|579.12|581.41|579.01|0
1649932170000|2022-04-14 10:29:30|581.63|579.23|581.52|579.12|581.63|579.23|581.41|579.01|0
1649932180000|2022-04-14 10:29:40|581.4|579|581.4|579|581.63|579.23|581.4|579|0
1649932190000|2022-04-14 10:29:50|581.18|578.78|581.4|579|581.4|579|581.18|578.78|0
1649932200000|2022-04-14 10:30:00|580.96|578.56|580.74|578.34|580.96|578.56|580.74|578.34|0
1649932220000|2022-04-14 10:30:20|580.96|578.56|581.08|578.68|581.18|578.78|580.96|578.56|0
1649932230000|2022-04-14 10:30:30|580.96|578.56|580.96|578.56|580.96|578.56|580.96|578.56|0
1649932240000|2022-04-14 10:30:40|581.18|578.78|581.4|579|581.4|579|581.18|578.78|0
1649932250000|2022-04-14 10:30:50|581.62|579.22|581.4|579|581.62|579.22|581.4|579|0
1649932260000|2022-04-14 10:31:00|581.52|579.12|581.4|579|581.62|579.22|581.4|579|0
1649932290000|2022-04-14 10:31:30|581.62|579.22|581.84|579.44|581.84|579.44|581.4|579|0
1649932300000|2022-04-14 10:31:40|581.62|579.22|581.84|579.44|581.84|579.44|581.62|579.22|0
1649932310000|2022-04-14 10:31:50|582.07|579.67|582.07|579.67|582.07|579.67|582.07|579.67|0
1649932320000|2022-04-14 10:32:00|581.96|579.56|582.51|580.11|582.51|580.11|581.96|579.56|0
1649932330000|2022-04-14 10:32:10|582.73|580.33|582.51|580.11|582.73|580.33|582.51|580.11|0
1649932350000|2022-04-14 10:32:30|582.29|579.89|582.29|579.89|582.51|580.11|582.29|579.89|0
1649932360000|2022-04-14 10:32:40|582.51|580.11|582.29|579.89|582.51|580.11|582.29|579.89|0
1649932370000|2022-04-14 10:32:50|582.51|580.11|582.62|580.22|582.62|580.22|582.51|580.11|0
1649932380000|2022-04-14 10:33:00|582.51|580.11|582.4|580|582.62|580.22|582.4|580|0
1649932390000|2022-04-14 10:33:10|582.29|579.89|582.73|580.33|582.73|580.33|582.29|579.89|0
1649932410000|2022-04-14 10:33:30|582.84|580.44|583.28|580.88|583.28|580.88|582.73|580.33|0
1649932420000|2022-04-14 10:33:40|583.17|580.77|584.27|581.87|584.27|581.87|583.17|580.77|0
1649932430000|2022-04-14 10:33:50|584.16|581.76|584.71|582.31|584.71|582.31|584.05|581.65|0
1649932440000|2022-04-14 10:34:00|584.49|582.09|584.71|582.31|584.71|582.31|584.49|582.09|0
1649932450000|2022-04-14 10:34:10|584.82|582.42|584.93|582.53|584.93|582.53|584.82|582.42|0
1649932460000|2022-04-14 10:34:20|584.71|582.31|584.71|582.31|584.71|582.31|584.71|582.31|0
1649932470000|2022-04-14 10:34:30|584.93|582.53|584.93|582.53|584.93|582.53|584.82|582.42|0
1649932480000|2022-04-14 10:34:40|584.71|582.31|584.71|582.31|584.82|582.42|584.71|582.31|0
1649932490000|2022-04-14 10:34:50|584.49|582.09|584.49|582.09|584.49|582.09|584.27|581.87|0
1649932500000|2022-04-14 10:35:00|584.71|582.31|584.27|581.87|584.71|582.31|584.27|581.87|0
1649932510000|2022-04-14 10:35:10|584.38|581.98|584.27|581.87|584.49|582.09|584.27|581.87|0
1649932520000|2022-04-14 10:35:20|584.16|581.76|584.16|581.76|584.49|582.09|584.05|581.65|0
1649932530000|2022-04-14 10:35:30|584.05|581.65|584.27|581.87|584.27|581.87|584.05|581.65|0
1649932540000|2022-04-14 10:35:40|584.05|581.65|584.05|581.65|584.05|581.65|584.05|581.65|0
1649932550000|2022-04-14 10:35:50|584.27|581.87|584.27|581.87|584.27|581.87|584.27|581.87|0
1649932560000|2022-04-14 10:36:00|584.38|581.98|584.05|581.65|584.38|581.98|584.05|581.65|0
1649932570000|2022-04-14 10:36:10|584.27|581.87|584.49|582.09|584.49|582.09|584.27|581.87|0
1649932580000|2022-04-14 10:36:20|584.6|582.2|584.6|582.2|584.6|582.2|584.6|582.2|0
1649932590000|2022-04-14 10:36:30|584.49|582.09|584.27|581.87|584.49|582.09|584.27|581.87|0
1649932600000|2022-04-14 10:36:40|584.05|581.65|584.27|581.87|584.27|581.87|584.05|581.65|0
1649932610000|2022-04-14 10:36:50|584.05|581.65|584.05|581.65|584.05|581.65|583.83|581.43|0
1649932620000|2022-04-14 10:37:00|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1649932630000|2022-04-14 10:37:10|583.61|581.21|583.61|581.21|583.61|581.21|583.61|581.21|0
1649932640000|2022-04-14 10:37:20|583.83|581.43|584.05|581.65|584.05|581.65|583.83|581.43|0
1649932650000|2022-04-14 10:37:30|584.16|581.76|584.16|581.76|584.16|581.76|584.05|581.65|0
1649932660000|2022-04-14 10:37:40|584.27|581.87|584.05|581.65|584.27|581.87|584.05|581.65|0
1649932670000|2022-04-14 10:37:50|584.16|581.76|584.05|581.65|584.16|581.76|584.05|581.65|0
1649932680000|2022-04-14 10:38:00|584.16|581.76|584.16|581.76|584.16|581.76|584.16|581.76|0
1649932690000|2022-04-14 10:38:10|584.27|581.87|584.27|581.87|584.49|582.09|584.27|581.87|0
1649932700000|2022-04-14 10:38:20|584.05|581.65|583.83|581.43|584.05|581.65|583.83|581.43|0
1649932710000|2022-04-14 10:38:30|583.94|581.54|583.94|581.54|583.94|581.54|583.83|581.43|0
1649932720000|2022-04-14 10:38:40|583.83|581.43|583.83|581.43|583.83|581.43|583.61|581.21|0
1649932730000|2022-04-14 10:38:50|584.05|581.65|584.05|581.65|584.05|581.65|584.05|581.65|0
1649932740000|2022-04-14 10:39:00|584.49|582.09|584.38|581.98|584.49|582.09|584.27|581.87|0
1649932750000|2022-04-14 10:39:10|584.27|581.87|584.05|581.65|584.27|581.87|584.05|581.65|0
1649932760000|2022-04-14 10:39:20|584.27|581.87|584.27|581.87|584.27|581.87|584.27|581.87|0
1649932770000|2022-04-14 10:39:30|584.38|581.98|584.38|581.98|584.38|581.98|584.38|581.98|0
1649932780000|2022-04-14 10:39:40|584.49|582.09|584.16|581.76|584.49|582.09|584.16|581.76|0
1649932790000|2022-04-14 10:39:50|584.27|581.87|584.49|582.09|584.49|582.09|584.16|581.76|0
1649932800000|2022-04-14 10:40:00|584.27|581.87|584.27|581.87|584.38|581.98|584.27|581.87|0
1649932810000|2022-04-14 10:40:10|584.05|581.65|584.27|581.87|584.27|581.87|584.05|581.65|0
1649932820000|2022-04-14 10:40:20|584.05|581.65|584.38|581.98|584.38|581.98|584.05|581.65|0
1649932830000|2022-04-14 10:40:30|584.27|581.87|584.05|581.65|584.27|581.87|584.05|581.65|0
1649932840000|2022-04-14 10:40:40|584.27|581.87|584.05|581.65|584.27|581.87|584.05|581.65|0
1649932850000|2022-04-14 10:40:50|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1649932860000|2022-04-14 10:41:00|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1649932870000|2022-04-14 10:41:10|583.83|581.43|583.61|581.21|583.83|581.43|583.61|581.21|0
1649932880000|2022-04-14 10:41:20|583.5|581.1|583.61|581.21|583.61|581.21|583.5|581.1|0
1649932890000|2022-04-14 10:41:30|583.16|580.76|583.06|580.66|583.16|580.76|583.06|580.66|0
1649932900000|2022-04-14 10:41:40|582.94|580.54|582.94|580.54|583.06|580.66|582.94|580.54|0
1649932910000|2022-04-14 10:41:50|582.84|580.44|582.72|580.32|582.84|580.44|582.72|580.32|0
1649932920000|2022-04-14 10:42:00|582.28|579.88|582.5|580.1|582.5|580.1|582.28|579.88|0
1649932930000|2022-04-14 10:42:10|582.28|579.88|582.28|579.88|582.4|580|582.28|579.88|0
1649932940000|2022-04-14 10:42:20|582.4|580|582.28|579.88|582.4|580|582.28|579.88|0
1649932950000|2022-04-14 10:42:30|582.4|580|582.4|580|582.4|580|582.4|580|0
1649932960000|2022-04-14 10:42:40|582.28|579.88|582.28|579.88|582.4|580|582.28|579.88|0
1649932970000|2022-04-14 10:42:50|582.5|580.1|582.4|580|582.5|580.1|582.4|580|0
1649932980000|2022-04-14 10:43:00|582.5|580.1|582.28|579.88|582.5|580.1|582.28|579.88|0
1649932990000|2022-04-14 10:43:10|582.5|580.1|582.5|580.1|582.5|580.1|582.5|580.1|0
1649933000000|2022-04-14 10:43:20|582.28|579.88|582.4|580|582.4|580|582.28|579.88|0
1649933010000|2022-04-14 10:43:30|582.28|579.88|582.4|580|582.4|580|582.28|579.88|0
1649933020000|2022-04-14 10:43:40|582.28|579.88|582.5|580.1|582.5|580.1|582.28|579.88|0
1649933050000|2022-04-14 10:44:10|582.72|580.32|582.72|580.32|582.72|580.32|582.72|580.32|0
1649933100000|2022-04-14 10:45:00|583.16|580.76|583.6|581.2|583.61|581.21|583.16|580.76|0
1649933110000|2022-04-14 10:45:10|583.38|580.98|583.06|580.66|583.38|580.98|583.06|580.66|0
1649933120000|2022-04-14 10:45:20|582.72|580.32|582.5|580.1|582.72|580.32|582.5|580.1|0
1649933130000|2022-04-14 10:45:30|582.72|580.32|582.72|580.32|582.84|580.44|582.72|580.32|0
1649933150000|2022-04-14 10:45:50|582.5|580.1|582.72|580.32|582.72|580.32|582.5|580.1|0
1649933160000|2022-04-14 10:46:00|582.84|580.44|582.84|580.44|582.94|580.54|582.84|580.44|0
1649933170000|2022-04-14 10:46:10|582.72|580.32|582.4|580|582.72|580.32|582.28|579.88|0
1649933180000|2022-04-14 10:46:20|582.5|580.1|582.5|580.1|582.5|580.1|582.5|580.1|0
1649933210000|2022-04-14 10:46:50|582.28|579.88|581.96|579.56|582.28|579.88|581.96|579.56|0
1649933220000|2022-04-14 10:47:00|582.06|579.66|581.62|579.22|582.06|579.66|581.62|579.22|0
1649933230000|2022-04-14 10:47:10|581.84|579.44|581.96|579.56|581.96|579.56|581.84|579.44|0
1649933240000|2022-04-14 10:47:20|582.06|579.66|582.06|579.66|582.06|579.66|581.96|579.56|0
1649933250000|2022-04-14 10:47:30|582.4|580|582.5|580.1|582.5|580.1|582.4|580|0
1649933260000|2022-04-14 10:47:40|582.72|580.32|582.94|580.54|582.94|580.54|582.72|580.32|0
1649933270000|2022-04-14 10:47:50|582.72|580.32|582.5|580.1|582.84|580.44|582.5|580.1|0
1649933280000|2022-04-14 10:48:00|582.4|580|582.28|579.88|582.4|580|582.28|579.88|0
1649933290000|2022-04-14 10:48:10|582.72|580.32|582.72|580.32|582.72|580.32|582.62|580.22|0
1649933310000|2022-04-14 10:48:30|582.5|580.1|582.84|580.44|582.84|580.44|582.5|580.1|0
1649933320000|2022-04-14 10:48:40|582.72|580.32|582.72|580.32|582.72|580.32|582.72|580.32|0
1649933330000|2022-04-14 10:48:50|582.5|580.1|582.72|580.32|582.72|580.32|582.5|580.1|0
1649933350000|2022-04-14 10:49:10|582.94|580.54|582.94|580.54|582.94|580.54|582.94|580.54|0
1649933370000|2022-04-14 10:49:30|582.72|580.32|582.84|580.44|582.84|580.44|582.72|580.32|0
1649933380000|2022-04-14 10:49:40|582.94|580.54|582.94|580.54|582.94|580.54|582.94|580.54|0
1649933390000|2022-04-14 10:49:50|583.16|580.76|583.16|580.76|583.28|580.88|583.16|580.76|0
1649933400000|2022-04-14 10:50:00|583.28|580.88|583.16|580.76|583.28|580.88|583.16|580.76|0
1649933410000|2022-04-14 10:50:10|583.06|580.66|583.16|580.76|583.16|580.76|582.94|580.54|0
1649933420000|2022-04-14 10:50:20|583.06|580.66|582.84|580.44|583.06|580.66|582.84|580.44|0
1649933430000|2022-04-14 10:50:30|582.94|580.54|582.94|580.54|582.94|580.54|582.84|580.44|0
1649933450000|2022-04-14 10:50:50|583.16|580.76|583.16|580.76|583.16|580.76|583.16|580.76|0
1649933460000|2022-04-14 10:51:00|583.28|580.88|583.28|580.88|583.28|580.88|583.28|580.88|0
1649933470000|2022-04-14 10:51:10|583.38|580.98|583.28|580.88|583.38|580.98|583.28|580.88|0
1649933480000|2022-04-14 10:51:20|583.16|580.76|583.16|580.76|583.16|580.76|583.16|580.76|0
1649933490000|2022-04-14 10:51:30|582.94|580.54|582.94|580.54|582.94|580.54|582.94|580.54|0
1649933500000|2022-04-14 10:51:40|582.72|580.32|582.72|580.32|582.72|580.32|582.72|580.32|0
1649933510000|2022-04-14 10:51:50|582.84|580.44|582.72|580.32|582.84|580.44|582.72|580.32|0
1649933520000|2022-04-14 10:52:00|582.5|580.1|582.5|580.1|582.5|580.1|582.28|579.88|0
1649933530000|2022-04-14 10:52:10|582.72|580.32|582.94|580.54|582.94|580.54|582.72|580.32|0
1649933540000|2022-04-14 10:52:20|582.72|580.32|582.5|580.1|582.72|580.32|582.5|580.1|0
1649933550000|2022-04-14 10:52:30|582.28|579.88|582.28|579.88|582.5|580.1|582.28|579.88|0
1649933560000|2022-04-14 10:52:40|582.5|580.1|582.06|579.66|582.5|580.1|582.06|579.66|0
1649933570000|2022-04-14 10:52:50|581.84|579.44|581.84|579.44|581.96|579.56|581.84|579.44|0
1649933590000|2022-04-14 10:53:10|581.62|579.22|581.51|579.11|581.62|579.22|581.51|579.11|0
1649933600000|2022-04-14 10:53:20|581.29|578.89|581.84|579.44|581.84|579.44|581.29|578.89|0
1649933620000|2022-04-14 10:53:40|581.62|579.22|582.5|580.1|582.5|580.1|581.62|579.22|0
1649933630000|2022-04-14 10:53:50|582.4|580|582.5|580.1|582.5|580.1|582.4|580|0
1649933640000|2022-04-14 10:54:00|582.28|579.88|582.06|579.66|582.28|579.88|582.06|579.66|0
1649933650000|2022-04-14 10:54:10|582.18|579.78|582.06|579.66|582.18|579.78|581.84|579.44|0
1649933660000|2022-04-14 10:54:20|581.84|579.44|581.84|579.44|581.84|579.44|581.84|579.44|0
1649933670000|2022-04-14 10:54:30|581.62|579.22|581.62|579.22|581.62|579.22|581.62|579.22|0
1649933680000|2022-04-14 10:54:40|581.84|579.44|581.4|579|581.84|579.44|581.4|579|0
1649933690000|2022-04-14 10:54:50|581.62|579.22|581.18|578.78|581.62|579.22|581.18|578.78|0
1649933700000|2022-04-14 10:55:00|581.29|578.89|581.4|579|581.4|579|581.18|578.78|0
1649933710000|2022-04-14 10:55:10|581.51|579.11|581.62|579.22|581.62|579.22|581.51|579.11|0
1649933720000|2022-04-14 10:55:20|581.84|579.44|581.73|579.33|581.84|579.44|581.73|579.33|0
1649933730000|2022-04-14 10:55:30|581.62|579.22|581.62|579.22|581.84|579.44|581.62|579.22|0
1649933740000|2022-04-14 10:55:40|581.84|579.44|581.73|579.33|581.84|579.44|581.62|579.22|0
1649933750000|2022-04-14 10:55:50|581.84|579.44|581.84|579.44|581.84|579.44|581.62|579.22|0
1649933760000|2022-04-14 10:56:00|581.4|579|581.4|579|581.4|579|581.4|579|0
1649933770000|2022-04-14 10:56:10|581.62|579.22|581.4|579|581.62|579.22|581.4|579|0
1649933780000|2022-04-14 10:56:20|581.18|578.78|581.18|578.78|581.18|578.78|581.18|578.78|0
1649933790000|2022-04-14 10:56:30|581.4|579|581.4|579|581.4|579|581.4|579|0
1649933800000|2022-04-14 10:56:40|581.29|578.89|581.29|578.89|581.29|578.89|581.29|578.89|0
1649933810000|2022-04-14 10:56:50|581.4|579|581.62|579.22|581.62|579.22|581.4|579|0
1649933820000|2022-04-14 10:57:00|581.4|579|581.4|579|581.4|579|581.4|579|0
1649933830000|2022-04-14 10:57:10|581.62|579.22|581.51|579.11|581.62|579.22|581.51|579.11|0
1649933840000|2022-04-14 10:57:20|581.18|578.78|581.4|579|581.4|579|581.18|578.78|0
1649933850000|2022-04-14 10:57:30|581.29|578.89|581.62|579.22|581.62|579.22|581.29|578.89|0
1649933870000|2022-04-14 10:57:50|581.4|579|580.96|578.56|581.4|579|580.96|578.56|0
1649933880000|2022-04-14 10:58:00|581.4|579|581.18|578.78|581.4|579|581.18|578.78|0
1649933890000|2022-04-14 10:58:10|581.29|578.89|581.4|579|581.4|579|581.29|578.89|0
1649933910000|2022-04-14 10:58:30|581.62|579.22|581.4|579|581.62|579.22|581.4|579|0
1649933920000|2022-04-14 10:58:40|581.29|578.89|581.4|579|581.4|579|581.29|578.89|0
1649933930000|2022-04-14 10:58:50|581.29|578.89|581.84|579.44|581.84|579.44|581.29|578.89|0
1649933940000|2022-04-14 10:59:00|581.62|579.22|581.84|579.44|581.84|579.44|581.62|579.22|0
1649933950000|2022-04-14 10:59:10|581.62|579.22|581.95|579.55|582.06|579.66|581.62|579.22|0
1649933960000|2022-04-14 10:59:20|581.84|579.44|581.95|579.55|582.06|579.66|581.84|579.44|0
1649933970000|2022-04-14 10:59:30|582.06|579.66|581.62|579.22|582.06|579.66|581.62|579.22|0
1649933990000|2022-04-14 10:59:50|581.84|579.44|581.4|579|581.84|579.44|581.4|579|0
1649934000000|2022-04-14 11:00:00|581.62|579.22|582.28|579.88|582.28|579.88|581.62|579.22|0
1649934010000|2022-04-14 11:00:10|581.84|579.44|581.84|579.44|581.84|579.44|581.84|579.44|0
1649934020000|2022-04-14 11:00:20|581.62|579.22|581.62|579.22|581.62|579.22|581.62|579.22|0
1649934030000|2022-04-14 11:00:30|581.4|579|581.07|578.67|581.4|579|581.07|578.67|0
1649934040000|2022-04-14 11:00:40|581.18|578.78|581.18|578.78|581.4|579|581.18|578.78|0
1649934050000|2022-04-14 11:00:50|580.96|578.56|580.74|578.34|580.96|578.56|580.63|578.23|0
1649934060000|2022-04-14 11:01:00|580.63|578.23|580.52|578.12|580.74|578.34|580.52|578.12|0
1649934070000|2022-04-14 11:01:10|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1649934080000|2022-04-14 11:01:20|580.96|578.56|580.74|578.34|580.96|578.56|580.74|578.34|0
1649934090000|2022-04-14 11:01:30|580.63|578.23|580.52|578.12|580.63|578.23|580.3|577.9|0
1649934100000|2022-04-14 11:01:40|580.74|578.34|580.74|578.34|580.96|578.56|580.74|578.34|0
1649934110000|2022-04-14 11:01:50|580.96|578.56|580.74|578.34|580.96|578.56|580.74|578.34|0
1649934120000|2022-04-14 11:02:00|580.96|578.56|581.18|578.78|581.18|578.78|580.96|578.56|0
1649934130000|2022-04-14 11:02:10|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1649934140000|2022-04-14 11:02:20|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1649934160000|2022-04-14 11:02:40|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1649934170000|2022-04-14 11:02:50|580.52|578.12|580.3|577.9|580.52|578.12|580.3|577.9|0
1649934180000|2022-04-14 11:03:00|580.52|578.12|580.08|577.68|580.52|578.12|580.08|577.68|0
1649934190000|2022-04-14 11:03:10|579.86|577.46|579.64|577.24|579.86|577.46|579.64|577.24|0
1649934200000|2022-04-14 11:03:20|579.42|577.02|579.2|576.8|579.42|577.02|579.2|576.8|0
1649934210000|2022-04-14 11:03:30|578.98|576.58|578.1|575.7|578.98|576.58|578.1|575.7|0
1649934220000|2022-04-14 11:03:40|578.76|576.36|578.54|576.14|578.76|576.36|578.54|576.14|0
1649934230000|2022-04-14 11:03:50|578.32|575.92|577.88|575.48|578.32|575.92|577.88|575.48|0
1649934240000|2022-04-14 11:04:00|578.32|575.92|577.99|575.59|578.54|576.14|577.99|575.59|0
1649934250000|2022-04-14 11:04:10|577.88|575.48|578.1|575.7|578.1|575.7|577.88|575.48|0
1649934260000|2022-04-14 11:04:20|578.32|575.92|578.32|575.92|578.32|575.92|578.1|575.7|0
1649934270000|2022-04-14 11:04:30|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1649934280000|2022-04-14 11:04:40|577.88|575.48|577.44|575.04|577.88|575.48|577.44|575.04|0
1649934290000|2022-04-14 11:04:50|577.66|575.26|577.88|575.48|577.88|575.48|577.66|575.26|0
1649934300000|2022-04-14 11:05:00|577.66|575.26|578.1|575.7|578.1|575.7|577.66|575.26|0
1649934310000|2022-04-14 11:05:10|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1649934320000|2022-04-14 11:05:20|578.1|575.7|577.88|575.48|578.1|575.7|577.88|575.48|0
1649934330000|2022-04-14 11:05:30|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1649934340000|2022-04-14 11:05:40|577.44|575.04|577.88|575.48|577.88|575.48|577.44|575.04|0
1649934350000|2022-04-14 11:05:50|578.1|575.7|578.32|575.92|578.32|575.92|578.1|575.7|0
1649934360000|2022-04-14 11:06:00|578.1|575.7|578.54|576.14|578.54|576.14|578.1|575.7|0
1649934370000|2022-04-14 11:06:10|578.32|575.92|578.1|575.7|578.32|575.92|578.1|575.7|0
1649934380000|2022-04-14 11:06:20|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1649934390000|2022-04-14 11:06:30|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1649934400000|2022-04-14 11:06:40|578.21|575.81|578.1|575.7|578.21|575.81|578.1|575.7|0
1649934410000|2022-04-14 11:06:50|578.21|575.81|578.34|575.46|578.34|575.81|578.1|575.46|0
1649934420000|2022-04-14 11:07:00|578.56|575.68|578.56|575.68|578.56|575.68|578.56|575.68|0
1649934440000|2022-04-14 11:07:20|578.78|575.9|578.78|575.9|578.78|575.9|578.56|575.68|0
1649934460000|2022-04-14 11:07:40|579.44|576.56|579.44|576.56|579.66|576.78|579.44|576.56|0
1649934470000|2022-04-14 11:07:50|579.55|576.67|579.2|576.8|579.55|577.02|579.2|576.67|0
1649934480000|2022-04-14 11:08:00|578.98|576.58|578.98|576.58|578.98|576.58|578.98|576.58|0
1649934490000|2022-04-14 11:08:10|578.87|576.47|578.98|576.58|578.98|576.58|578.87|576.47|0
1649934500000|2022-04-14 11:08:20|578.58|576.18|578.69|576.29|578.69|576.29|578.58|576.18|0
1649934510000|2022-04-14 11:08:30|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1649934530000|2022-04-14 11:08:50|578.8|576.4|578.91|576.51|578.91|576.51|578.8|576.4|0
1649934540000|2022-04-14 11:09:00|579.13|576.73|578.69|576.29|579.13|576.73|578.69|576.29|0
1649934550000|2022-04-14 11:09:10|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1649934560000|2022-04-14 11:09:20|578.69|576.29|578.69|576.29|578.91|576.51|578.69|576.29|0
1649934570000|2022-04-14 11:09:30|578.8|576.4|578.69|576.29|578.8|576.4|578.69|576.29|0
1649934580000|2022-04-14 11:09:40|578.47|576.07|578.36|575.96|578.47|576.07|578.25|575.85|0
1649934590000|2022-04-14 11:09:50|578.47|576.07|578.36|575.96|578.47|576.07|578.36|575.96|0
1649934600000|2022-04-14 11:10:00|578.47|576.07|578.36|575.96|578.69|576.29|578.36|575.96|0
1649934610000|2022-04-14 11:10:10|578.47|576.07|578.36|575.96|578.47|576.07|578.36|575.96|0
1649934620000|2022-04-14 11:10:20|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1649934630000|2022-04-14 11:10:30|578.36|575.96|578.36|575.96|578.36|575.96|578.25|575.85|0
1649934640000|2022-04-14 11:10:40|578.47|576.07|578.69|576.29|578.69|576.29|578.47|576.07|0
1649934650000|2022-04-14 11:10:50|578.47|576.07|578.47|576.07|578.58|576.18|578.47|576.07|0
1649934660000|2022-04-14 11:11:00|578.58|576.18|578.69|576.29|578.69|576.29|578.58|576.18|0
1649934670000|2022-04-14 11:11:10|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1649934680000|2022-04-14 11:11:20|578.69|576.29|578.91|576.51|578.91|576.51|578.69|576.29|0
1649934700000|2022-04-14 11:11:40|579.02|576.62|578.03|575.63|579.02|576.62|578.03|575.63|0
1649934710000|2022-04-14 11:11:50|577.92|575.52|578.25|575.85|578.25|575.85|577.92|575.52|0
1649934720000|2022-04-14 11:12:00|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1649934740000|2022-04-14 11:12:20|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1649934750000|2022-04-14 11:12:30|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1649934770000|2022-04-14 11:12:50|578.69|576.29|578.69|576.29|578.69|576.29|578.58|576.18|0
1649934780000|2022-04-14 11:13:00|578.58|576.18|578.36|575.96|578.58|576.18|578.36|575.96|0
1649934790000|2022-04-14 11:13:10|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1649934820000|2022-04-14 11:13:40|578.14|575.74|578.25|575.85|578.25|575.85|578.14|575.74|0
1649934830000|2022-04-14 11:13:50|578.14|575.74|578.25|575.85|578.25|575.85|578.03|575.63|0
1649934840000|2022-04-14 11:14:00|578.14|575.74|577.81|575.41|578.14|575.74|577.81|575.41|0
1649934850000|2022-04-14 11:14:10|578.03|575.63|578.47|576.07|578.47|576.07|578.03|575.63|0
1649934860000|2022-04-14 11:14:20|578.25|575.85|577.59|575.19|578.25|575.85|577.59|575.19|0
1649934870000|2022-04-14 11:14:30|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1649934880000|2022-04-14 11:14:40|577.59|575.19|577.37|574.97|577.59|575.19|577.37|574.97|0
1649934890000|2022-04-14 11:14:50|577.59|575.19|578.25|575.85|578.25|575.85|577.59|575.19|0
1649934900000|2022-04-14 11:15:00|577.81|575.41|577.81|575.41|577.81|575.41|577.59|575.19|0
1649934910000|2022-04-14 11:15:10|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1649934920000|2022-04-14 11:15:20|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1649934930000|2022-04-14 11:15:30|577.15|574.75|577.37|574.97|577.37|574.97|577.15|574.75|0
1649934970000|2022-04-14 11:16:10|577.59|575.19|577.81|575.41|577.81|575.41|577.59|575.19|0
1649934980000|2022-04-14 11:16:20|578.03|575.63|578.25|575.85|578.25|575.85|578.03|575.63|0
1649934990000|2022-04-14 11:16:30|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1649935000000|2022-04-14 11:16:40|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1649935010000|2022-04-14 11:16:50|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1649935040000|2022-04-14 11:17:20|578.47|576.07|578.91|576.51|578.91|576.51|578.47|576.07|0
1649935060000|2022-04-14 11:17:40|579.02|576.62|578.69|576.29|579.02|576.62|578.69|576.29|0
1649935070000|2022-04-14 11:17:50|578.47|576.07|578.69|576.29|578.69|576.29|578.47|576.07|0
1649935090000|2022-04-14 11:18:10|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1649935100000|2022-04-14 11:18:20|579.13|576.73|579.13|576.73|579.13|576.73|579.02|576.62|0
1649935130000|2022-04-14 11:18:50|579.02|576.62|579.02|576.62|579.02|576.62|578.91|576.51|0
1649935140000|2022-04-14 11:19:00|579.13|576.73|579.13|576.73|579.13|576.73|579.13|576.73|0
1649935170000|2022-04-14 11:19:30|579.35|576.95|579.35|576.95|579.57|577.17|579.35|576.95|0
1649935180000|2022-04-14 11:19:40|579.57|577.17|579.35|576.95|579.57|577.17|579.35|576.95|0
1649935190000|2022-04-14 11:19:50|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1649935200000|2022-04-14 11:20:00|579.35|576.95|579.57|577.17|579.57|577.17|579.35|576.95|0
1649935210000|2022-04-14 11:20:10|579.46|577.06|579.46|577.06|579.46|577.06|579.35|576.95|0
1649935220000|2022-04-14 11:20:20|579.57|577.17|579.46|577.06|579.57|577.17|579.46|577.06|0
1649935230000|2022-04-14 11:20:30|579.57|577.17|579.79|577.39|579.79|577.39|579.57|577.17|0
1649935240000|2022-04-14 11:20:40|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1649935250000|2022-04-14 11:20:50|579.79|577.39|579.79|577.39|580.01|577.61|579.79|577.39|0
1649935260000|2022-04-14 11:21:00|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1649935270000|2022-04-14 11:21:10|580.34|577.94|580.78|578.38|580.89|578.49|580.34|577.94|0
1649935280000|2022-04-14 11:21:20|580.67|578.27|581|578.6|581|578.6|580.67|578.27|0
1649935290000|2022-04-14 11:21:30|581.11|578.71|580.67|578.27|581.11|578.71|580.67|578.27|0
1649935320000|2022-04-14 11:22:00|580.45|578.05|580.23|577.83|580.45|578.05|580.23|577.83|0
1649935330000|2022-04-14 11:22:10|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1649935340000|2022-04-14 11:22:20|580.23|577.83|580.23|577.83|580.23|577.83|580.23|577.83|0
1649935350000|2022-04-14 11:22:30|580.34|577.94|580.12|577.72|580.34|577.94|580.01|577.61|0
1649935360000|2022-04-14 11:22:40|580.23|577.83|580.23|577.83|580.23|577.83|580.12|577.72|0
1649935370000|2022-04-14 11:22:50|580.45|578.05|580.34|577.94|580.45|578.05|580.34|577.94|0
1649935380000|2022-04-14 11:23:00|580.23|577.83|580.23|577.83|580.23|577.83|580.23|577.83|0
1649935390000|2022-04-14 11:23:10|580.34|577.94|580.45|578.05|580.45|578.05|580.34|577.94|0
1649935400000|2022-04-14 11:23:20|580.23|577.83|580.23|577.83|580.23|577.83|580.23|577.83|0
1649935410000|2022-04-14 11:23:30|580.67|578.27|580.89|578.49|580.89|578.49|580.67|578.27|0
1649935420000|2022-04-14 11:23:40|580.67|578.27|580.89|578.49|580.89|578.49|580.67|578.27|0
1649935430000|2022-04-14 11:23:50|581.11|578.71|581.22|578.82|581.22|578.82|581.11|578.71|0
1649935440000|2022-04-14 11:24:00|581.11|578.71|581.33|578.93|581.33|578.93|581.11|578.71|0
1649935450000|2022-04-14 11:24:10|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1649935460000|2022-04-14 11:24:20|581|578.6|580.67|578.27|581.11|578.71|580.67|578.27|0
1649935470000|2022-04-14 11:24:30|580.89|578.49|580.89|578.49|580.89|578.49|580.78|578.38|0
1649935480000|2022-04-14 11:24:40|580.78|578.38|580.78|578.38|580.78|578.38|580.67|578.27|0
1649935490000|2022-04-14 11:24:50|580.89|578.49|580.89|578.49|580.89|578.49|580.78|578.38|0
1649935500000|2022-04-14 11:25:00|580.67|578.27|580.89|578.49|580.89|578.49|580.67|578.27|0
1649935510000|2022-04-14 11:25:10|580.78|578.38|580.89|578.49|581.11|578.71|580.67|578.27|0
1649935520000|2022-04-14 11:25:20|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1649935530000|2022-04-14 11:25:30|581.33|578.93|581.33|578.93|581.33|578.93|581.33|578.93|0
1649935560000|2022-04-14 11:26:00|581.55|579.15|581.55|579.15|581.55|579.15|581.55|579.15|0
1649935570000|2022-04-14 11:26:10|581.33|578.93|581.55|579.15|581.55|579.15|581.33|578.93|0
1649935580000|2022-04-14 11:26:20|581.33|578.93|581.11|578.71|581.33|578.93|581.11|578.71|0
1649935600000|2022-04-14 11:26:40|581.33|578.93|581.55|579.15|581.55|579.15|581.33|578.93|0
1649935610000|2022-04-14 11:26:50|581.99|579.59|581.77|579.37|581.99|579.59|581.77|579.37|0
1649935620000|2022-04-14 11:27:00|581.55|579.15|581.55|579.15|581.55|579.15|581.55|579.15|0
1649935630000|2022-04-14 11:27:10|581.33|578.93|581.55|579.15|581.55|579.15|581.33|578.93|0
1649935650000|2022-04-14 11:27:30|581.22|578.82|581.11|578.71|581.22|578.82|581.11|578.71|0
1649935660000|2022-04-14 11:27:40|580.89|578.49|580.89|578.49|581.11|578.71|580.89|578.49|0
1649935670000|2022-04-14 11:27:50|581.11|578.71|580.67|578.27|581.11|578.71|580.67|578.27|0
1649935680000|2022-04-14 11:28:00|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1649935690000|2022-04-14 11:28:10|581|578.6|580.89|578.49|581|578.6|580.89|578.49|0
1649935700000|2022-04-14 11:28:20|580.67|578.27|580.56|578.16|580.67|578.27|580.56|578.16|0
1649935710000|2022-04-14 11:28:30|580.67|578.27|580.89|578.49|580.89|578.49|580.67|578.27|0
1649935720000|2022-04-14 11:28:40|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1649935730000|2022-04-14 11:28:50|581.33|578.93|581.55|579.15|581.55|579.15|581.33|578.93|0
1649935740000|2022-04-14 11:29:00|581.33|578.93|581.55|579.15|581.55|579.15|581.33|578.93|0
1649935750000|2022-04-14 11:29:10|581.44|579.04|581.66|579.26|581.66|579.26|581.44|579.04|0
1649935760000|2022-04-14 11:29:20|581.77|579.37|581.77|579.37|581.88|579.48|581.77|579.37|0
1649935770000|2022-04-14 11:29:30|581.88|579.48|581.77|579.37|581.99|579.59|581.77|579.37|0
1649935780000|2022-04-14 11:29:40|581.88|579.48|582.32|579.92|582.32|579.92|581.88|579.48|0
1649935790000|2022-04-14 11:29:50|582.21|579.81|582.32|579.92|582.43|580.03|582.21|579.81|0
1649935800000|2022-04-14 11:30:00|582.43|580.03|582.65|580.25|582.65|580.25|582.43|580.03|0
1649935810000|2022-04-14 11:30:10|582.87|580.47|582.65|580.25|582.87|580.47|582.65|580.25|0
1649935820000|2022-04-14 11:30:20|582.54|580.14|581.99|579.59|582.54|580.14|581.99|579.59|0
1649935830000|2022-04-14 11:30:30|582.21|579.81|582.21|579.81|582.21|579.81|582.21|579.81|0
1649935840000|2022-04-14 11:30:40|582.43|580.03|582.43|580.03|582.43|580.03|582.43|580.03|0
1649935860000|2022-04-14 11:31:00|582.32|579.92|581.77|579.37|582.32|579.92|581.77|579.37|0
1649935870000|2022-04-14 11:31:10|581.66|579.26|581.77|579.37|581.77|579.37|581.66|579.26|0
1649935880000|2022-04-14 11:31:20|581.99|579.59|581.66|579.26|581.99|579.59|581.66|579.26|0
1649935890000|2022-04-14 11:31:30|581.99|579.59|581.88|579.48|581.99|579.59|581.77|579.37|0
1649935900000|2022-04-14 11:31:40|581.77|579.37|581.33|578.93|581.77|579.37|581.33|578.93|0
1649935910000|2022-04-14 11:31:50|581.55|579.15|581.55|579.15|581.66|579.26|581.55|579.15|0
1649935920000|2022-04-14 11:32:00|581.77|579.37|581.33|578.93|581.77|579.37|581.33|578.93|0
1649935930000|2022-04-14 11:32:10|581.22|578.82|581.22|578.82|581.22|578.82|581.22|578.82|0
1649935940000|2022-04-14 11:32:20|581.33|578.93|581.66|579.26|581.66|579.26|581.33|578.93|0
1649935950000|2022-04-14 11:32:30|581.77|579.37|581.77|579.37|581.77|579.37|581.77|579.37|0
1649935960000|2022-04-14 11:32:40|581.55|579.15|581.33|578.93|581.99|579.59|581.33|578.93|0
1649935970000|2022-04-14 11:32:50|581.22|578.82|581.22|578.82|581.33|578.93|581.22|578.82|0
1649935980000|2022-04-14 11:33:00|581.1|578.7|581.33|578.93|581.33|578.93|581.1|578.7|0
1649935990000|2022-04-14 11:33:10|581.55|579.15|581.88|579.48|581.88|579.48|581.55|579.15|0
1649936000000|2022-04-14 11:33:20|581.77|579.37|581.99|579.59|581.99|579.59|581.77|579.37|0
1649936010000|2022-04-14 11:33:30|582.21|579.81|582.43|580.03|582.43|580.03|582.21|579.81|0
1649936020000|2022-04-14 11:33:40|582.21|579.81|582.1|579.7|582.21|579.81|582.1|579.7|0
1649936030000|2022-04-14 11:33:50|582.21|579.81|582.1|579.7|582.21|579.81|582.1|579.7|0
1649936040000|2022-04-14 11:34:00|581.99|579.59|581.88|579.48|581.99|579.59|581.88|579.48|0
1649936050000|2022-04-14 11:34:10|581.55|579.15|581.99|579.59|581.99|579.59|581.55|579.15|0
1649936080000|2022-04-14 11:34:40|581.77|579.37|582.43|580.03|582.43|580.03|581.77|579.37|0
1649936090000|2022-04-14 11:34:50|582.32|579.92|582.21|579.81|582.32|579.92|582.21|579.81|0
1649936100000|2022-04-14 11:35:00|581.99|579.59|582.21|579.81|582.21|579.81|581.99|579.59|0
1649936110000|2022-04-14 11:35:10|582.43|580.03|582.43|580.03|582.43|580.03|582.43|580.03|0
1649936120000|2022-04-14 11:35:20|582.87|580.47|582.65|580.25|582.87|580.47|582.65|580.25|0
1649936130000|2022-04-14 11:35:30|582.43|580.03|582.65|580.25|582.65|580.25|582.43|580.03|0
1649936140000|2022-04-14 11:35:40|582.87|580.47|581.99|579.59|582.87|580.47|581.99|579.59|0
1649936150000|2022-04-14 11:35:50|582.21|579.81|582.43|580.03|582.43|580.03|582.1|579.7|0
1649936160000|2022-04-14 11:36:00|582.21|579.81|581.32|578.92|582.21|579.81|581.32|578.92|0
1649936170000|2022-04-14 11:36:10|581.66|579.26|581.77|579.37|581.99|579.59|581.66|579.26|0
1649936180000|2022-04-14 11:36:20|581.55|579.15|581.55|579.15|581.55|579.15|581.32|578.92|0
1649936190000|2022-04-14 11:36:30|581.1|578.7|581.1|578.7|581.22|578.82|581.1|578.7|0
1649936200000|2022-04-14 11:36:40|581.22|578.82|581.55|579.15|581.77|579.37|581.22|578.82|0
1649936210000|2022-04-14 11:36:50|581.99|579.59|581.77|579.37|581.99|579.59|581.77|579.37|0
1649936220000|2022-04-14 11:37:00|581.55|579.15|581.32|578.92|581.55|579.15|581.32|578.92|0
1649936230000|2022-04-14 11:37:10|581.55|579.15|581.77|579.37|581.77|579.37|581.44|579.04|0
1649936240000|2022-04-14 11:37:20|581.99|579.59|582.1|579.7|582.1|579.7|581.99|579.59|0
1649936250000|2022-04-14 11:37:30|581.99|579.59|581.66|579.26|581.99|579.59|581.66|579.26|0
1649936260000|2022-04-14 11:37:40|581.88|579.48|580.88|578.48|581.88|579.48|580.66|578.26|0
1649936270000|2022-04-14 11:37:50|580.78|578.38|580.88|578.48|580.88|578.48|580.78|578.38|0
1649936280000|2022-04-14 11:38:00|580.78|578.38|580.88|578.48|581.1|578.7|580.78|578.38|0
1649936290000|2022-04-14 11:38:10|580.66|578.26|580.44|578.04|580.66|578.26|580.44|578.04|0
1649936300000|2022-04-14 11:38:20|580.34|577.94|580.22|577.82|580.44|578.04|580.22|577.82|0
1649936310000|2022-04-14 11:38:30|580|577.6|580.22|577.82|580.22|577.82|580|577.6|0
1649936320000|2022-04-14 11:38:40|580|577.6|580|577.6|580|577.6|580|577.6|0
1649936330000|2022-04-14 11:38:50|580.22|577.82|580.22|577.82|580.44|578.04|580.22|577.82|0
1649936340000|2022-04-14 11:39:00|580|577.6|580.22|577.82|580.22|577.82|580|577.6|0
1649936350000|2022-04-14 11:39:10|580|577.6|580.66|578.26|580.66|578.26|580|577.6|0
1649936360000|2022-04-14 11:39:20|580.44|578.04|580.66|578.26|580.88|578.48|580.44|578.04|0
1649936370000|2022-04-14 11:39:30|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1649936380000|2022-04-14 11:39:40|580.22|577.82|580.44|578.04|580.44|578.04|580.22|577.82|0
1649936390000|2022-04-14 11:39:50|580.22|577.82|579.78|577.38|580.22|577.82|579.78|577.38|0
1649936400000|2022-04-14 11:40:00|580|577.6|579.78|577.38|580|577.6|579.78|577.38|0
1649936410000|2022-04-14 11:40:10|580|577.6|579.56|577.16|580|577.6|579.56|577.16|0
1649936420000|2022-04-14 11:40:20|579.78|577.38|579.78|577.38|579.78|577.38|579.56|577.16|0
1649936430000|2022-04-14 11:40:30|579.68|577.28|579.56|577.16|579.68|577.28|579.56|577.16|0
1649936440000|2022-04-14 11:40:40|579.68|577.28|579.56|577.16|579.78|577.38|579.56|577.16|0
1649936450000|2022-04-14 11:40:50|579.34|576.94|579.56|577.16|579.56|577.16|579.34|576.94|0
1649936470000|2022-04-14 11:41:10|579.46|577.06|579.46|577.06|579.46|577.06|579.46|577.06|0
1649936480000|2022-04-14 11:41:20|579.34|576.94|579.34|576.94|579.34|576.94|579.34|576.94|0
1649936490000|2022-04-14 11:41:30|579.12|576.72|579.12|576.72|579.12|576.72|579.12|576.72|0
1649936500000|2022-04-14 11:41:40|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1649936510000|2022-04-14 11:41:50|579.12|576.72|578.9|576.5|579.12|576.72|578.9|576.5|0
1649936520000|2022-04-14 11:42:00|578.68|576.28|578.9|576.5|578.9|576.5|578.68|576.28|0
1649936530000|2022-04-14 11:42:10|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1649936540000|2022-04-14 11:42:20|578.46|576.06|578.58|576.18|578.58|576.18|578.46|576.06|0
1649936550000|2022-04-14 11:42:30|578.46|576.06|578.68|576.28|578.68|576.28|578.46|576.06|0
1649936570000|2022-04-14 11:42:50|578.9|576.5|579.12|576.72|579.12|576.72|578.9|576.5|0
1649936580000|2022-04-14 11:43:00|580.22|577.82|580.44|578.04|580.44|578.04|580.22|577.82|0
1649936590000|2022-04-14 11:43:10|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1649936600000|2022-04-14 11:43:20|580.12|577.72|580.34|577.94|580.34|577.94|580|577.6|0
1649936610000|2022-04-14 11:43:30|580|577.6|579.9|577.5|580|577.6|579.9|577.5|0
1649936630000|2022-04-14 11:43:50|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1649936640000|2022-04-14 11:44:00|580|577.6|580.22|577.82|580.22|577.82|580|577.6|0
1649936660000|2022-04-14 11:44:20|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1649936670000|2022-04-14 11:44:30|580.34|577.94|580.56|578.16|580.56|578.16|580.34|577.94|0
1649936680000|2022-04-14 11:44:40|580.44|578.04|580.44|578.04|580.56|578.16|580.44|578.04|0
1649936690000|2022-04-14 11:44:50|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1649936700000|2022-04-14 11:45:00|580.22|577.82|580.44|578.04|580.44|578.04|580.22|577.82|0
1649936710000|2022-04-14 11:45:10|580.56|578.16|580.78|578.38|580.78|578.38|580.56|578.16|0
1649936720000|2022-04-14 11:45:20|580.66|578.26|580.56|578.16|580.66|578.26|580.56|578.16|0
1649936730000|2022-04-14 11:45:30|580.44|578.04|580.22|577.82|580.56|578.16|580.22|577.82|0
1649936740000|2022-04-14 11:45:40|579.78|577.38|579.56|577.16|579.78|577.38|579.56|577.16|0
1649936750000|2022-04-14 11:45:50|579.34|576.94|578.9|576.5|579.34|576.94|578.9|576.5|0
1649936760000|2022-04-14 11:46:00|579.92|577.04|579.8|576.92|579.92|577.04|579.14|576.26|0
1649936770000|2022-04-14 11:46:10|580.14|577.26|580.02|577.14|580.14|577.26|579.8|576.92|0
1649936780000|2022-04-14 11:46:20|580.24|577.36|580.48|577.12|580.7|577.36|580.24|576.9|0
1649936790000|2022-04-14 11:46:30|580.6|577.24|580.6|577.24|580.7|577.34|580.6|577.24|0
1649936800000|2022-04-14 11:46:40|581.14|577.78|580.7|577.34|581.14|577.78|580.7|577.34|0
1649936810000|2022-04-14 11:46:50|580.92|577.56|580.92|577.56|580.92|577.56|580.7|577.34|0
1649936820000|2022-04-14 11:47:00|580.48|577.12|579.38|576.02|580.7|577.34|579.38|576.02|0
1649936830000|2022-04-14 11:47:10|579.6|576.24|579.6|576.24|579.6|576.24|579.38|576.02|0
1649936840000|2022-04-14 11:47:20|579.38|576.02|579.82|576.46|579.82|576.46|579.38|576.02|0
1649936850000|2022-04-14 11:47:30|580.04|576.68|580.15|576.79|580.26|576.9|580.04|576.68|0
1649936860000|2022-04-14 11:47:40|580.04|576.68|580.92|577.56|580.92|577.56|580.04|576.68|0
1649936870000|2022-04-14 11:47:50|581.14|577.78|581.36|578|581.36|578|581.14|577.78|0
1649936880000|2022-04-14 11:48:00|581.58|578.22|581.14|577.78|581.58|578.22|581.14|577.78|0
1649936890000|2022-04-14 11:48:10|580.7|577.34|581.36|578|581.36|578|580.7|577.34|0
1649936900000|2022-04-14 11:48:20|581.14|577.78|581.26|577.9|581.26|577.9|581.04|577.68|0
1649936910000|2022-04-14 11:48:30|581.48|578.12|581.36|578|581.58|578.22|581.36|578|0
1649936920000|2022-04-14 11:48:40|581.58|578.22|581.8|578.44|581.8|578.44|581.58|578.22|0
1649936930000|2022-04-14 11:48:50|581.58|578.22|581.48|578.12|581.58|578.22|581.48|578.12|0
1649936940000|2022-04-14 11:49:00|580.92|577.56|581.14|577.78|581.26|577.9|580.92|577.56|0
1649936950000|2022-04-14 11:49:10|581.04|577.68|581.14|577.78|581.14|577.78|580.92|577.56|0
1649936960000|2022-04-14 11:49:20|580.92|577.56|581.14|577.78|581.14|577.78|580.92|577.56|0
1649936970000|2022-04-14 11:49:30|581.36|578|582.02|578.66|582.02|578.66|581.36|578|0
1649936980000|2022-04-14 11:49:40|581.8|578.44|581.36|578|581.8|578.44|581.26|577.9|0
1649936990000|2022-04-14 11:49:50|581.48|578.12|581.36|578|581.48|578.12|581.14|577.78|0
1649937000000|2022-04-14 11:50:00|581.14|577.78|581.48|578.12|581.48|578.12|581.14|577.78|0
1649937010000|2022-04-14 11:50:10|581.58|578.22|581.8|578.44|581.8|578.44|581.58|578.22|0
1649937020000|2022-04-14 11:50:20|581.7|578.34|581.7|578.34|581.7|578.34|581.7|578.34|0
1649937030000|2022-04-14 11:50:30|582.02|578.66|583.12|579.76|583.13|579.77|582.02|578.66|0
1649937040000|2022-04-14 11:50:40|583.35|579.99|583.24|579.88|583.35|579.99|583.12|579.76|0
1649937050000|2022-04-14 11:50:50|583.12|579.76|583.79|580.43|583.79|580.43|583.12|579.76|0
1649937060000|2022-04-14 11:51:00|583.57|580.21|583.24|579.88|583.57|580.21|583.12|579.76|0
1649937070000|2022-04-14 11:51:10|583.12|579.76|583.12|579.76|583.12|579.76|582.9|579.54|0
1649937080000|2022-04-14 11:51:20|583.35|579.99|583.35|579.99|583.35|579.99|583.35|579.99|0
1649937090000|2022-04-14 11:51:30|583.12|579.76|582.8|579.44|583.12|579.76|582.8|579.44|0
1649937100000|2022-04-14 11:51:40|582.9|579.54|583.68|580.32|583.79|580.43|582.9|579.54|0
1649937110000|2022-04-14 11:51:50|583.79|580.43|584.67|581.31|584.67|581.31|583.68|580.32|0
1649937120000|2022-04-14 11:52:00|584.45|581.09|584.45|581.09|584.45|581.09|584.23|580.87|0
1649937130000|2022-04-14 11:52:10|584.89|581.53|584.78|581.42|584.89|581.53|584.78|581.42|0
1649937140000|2022-04-14 11:52:20|585.11|581.75|586.22|582.86|586.22|582.86|585.11|581.75|0
1649937150000|2022-04-14 11:52:30|586.44|583.08|586.66|583.3|586.66|583.3|586.44|583.08|0
1649937160000|2022-04-14 11:52:40|587.76|584.4|586.88|583.52|587.76|584.4|586.88|583.52|0
1649937170000|2022-04-14 11:52:50|586.44|583.08|585.99|582.63|586.44|583.08|585.99|582.63|0
1649937180000|2022-04-14 11:53:00|585.75|582.87|585.75|582.87|585.75|582.87|585.75|582.87|0
1649937190000|2022-04-14 11:53:10|585.53|582.65|585.53|582.65|585.75|582.87|585.53|582.65|0
1649937200000|2022-04-14 11:53:20|585.75|582.87|585.43|582.55|585.98|583.1|585.43|582.55|0
1649937210000|2022-04-14 11:53:30|585.75|582.87|586.2|583.32|586.2|583.32|585.75|582.87|0
1649937220000|2022-04-14 11:53:40|586.53|583.65|587.08|584.2|587.08|584.2|586.42|583.54|0
1649937230000|2022-04-14 11:53:50|586.86|583.98|587.08|584.2|587.08|584.2|586.86|583.98|0
1649937240000|2022-04-14 11:54:00|586.86|583.98|587.08|584.2|587.08|584.2|586.86|583.98|0
1649937250000|2022-04-14 11:54:10|586.86|583.98|586.86|583.98|586.86|583.98|586.64|583.76|0
1649937260000|2022-04-14 11:54:20|586.42|583.54|586.42|583.54|586.42|583.54|586.2|583.32|0
1649937270000|2022-04-14 11:54:30|586.31|583.43|587.3|584.42|587.3|584.42|586.31|583.43|0
1649937280000|2022-04-14 11:54:40|587.08|584.2|587.52|584.64|587.52|584.64|587.08|584.2|0
1649937290000|2022-04-14 11:54:50|588.08|585.2|587.97|585.09|588.19|585.31|587.97|585.09|0
1649937300000|2022-04-14 11:55:00|587.52|584.64|587.52|584.64|587.52|584.64|587.3|584.42|0
1649937310000|2022-04-14 11:55:10|587.64|584.76|588.19|585.31|588.19|585.31|587.64|584.76|0
1649937320000|2022-04-14 11:55:20|587.65|584.77|587.65|584.77|587.65|584.77|587.65|584.77|0
1649937330000|2022-04-14 11:55:30|587.55|584.67|587.55|584.67|587.55|584.67|587.43|584.55|0
1649937340000|2022-04-14 11:55:40|588.27|585.39|587.83|584.95|588.27|585.39|587.83|584.95|0
1649937360000|2022-04-14 11:56:00|587.61|584.73|587.39|584.51|587.61|584.73|587.39|584.51|0
1649937370000|2022-04-14 11:56:10|587.61|584.73|587.39|584.51|587.61|584.73|587.39|584.51|0
1649937380000|2022-04-14 11:56:20|587.61|584.73|587.73|584.85|587.73|584.85|587.61|584.73|0
1649937390000|2022-04-14 11:56:30|587.83|584.95|587.83|584.95|587.95|585.07|587.83|584.95|0
1649937400000|2022-04-14 11:56:40|588.05|585.17|588.05|585.17|588.05|585.17|588.05|585.17|0
1649937410000|2022-04-14 11:56:50|587.83|584.95|587.61|584.73|587.83|584.95|587.61|584.73|0
1649937420000|2022-04-14 11:57:00|587.39|584.51|587.29|584.41|587.39|584.51|586.73|583.85|0
1649937430000|2022-04-14 11:57:10|587.39|584.51|587.17|584.29|587.39|584.51|587.17|584.29|0
1649937440000|2022-04-14 11:57:20|587.39|584.51|587.17|584.29|587.39|584.51|587.17|584.29|0
1649937450000|2022-04-14 11:57:30|587.39|584.51|587.17|584.29|587.39|584.51|587.17|584.29|0
1649937460000|2022-04-14 11:57:40|587.29|584.41|587.39|584.51|587.39|584.51|587.29|584.41|0
1649937470000|2022-04-14 11:57:50|587.29|584.41|587.29|584.41|587.29|584.41|587.29|584.41|0
1649937480000|2022-04-14 11:58:00|587.17|584.29|587.17|584.29|587.17|584.29|587.17|584.29|0
1649937490000|2022-04-14 11:58:10|587.29|584.41|587.17|584.29|587.29|584.41|587.17|584.29|0
1649937500000|2022-04-14 11:58:20|587.06|584.18|587.39|584.51|587.39|584.51|586.95|584.07|0
1649937510000|2022-04-14 11:58:30|587.29|584.41|587.39|584.51|587.61|584.73|587.29|584.41|0
1649937520000|2022-04-14 11:58:40|587.61|584.73|587.73|584.85|587.73|584.85|587.61|584.73|0
1649937530000|2022-04-14 11:58:50|588.05|585.17|588.49|585.61|588.49|585.61|588.05|585.17|0
1649937540000|2022-04-14 11:59:00|588.72|585.84|588.72|585.84|588.72|585.84|588.61|585.73|0
1649937550000|2022-04-14 11:59:10|588.49|585.61|588.61|585.73|588.61|585.73|588.49|585.61|0
1649937560000|2022-04-14 11:59:20|588.49|585.61|588.72|585.84|588.72|585.84|588.49|585.61|0
1649937570000|2022-04-14 11:59:30|588.49|585.61|589.16|586.28|589.27|586.39|588.49|585.61|0
1649937580000|2022-04-14 11:59:40|588.72|585.84|588.49|585.61|588.72|585.84|588.49|585.61|0
1649937590000|2022-04-14 11:59:50|588.27|585.39|587.83|584.95|588.27|585.39|587.83|584.95|0
1649937600000|2022-04-14 12:00:00|587.95|585.07|588.49|585.61|588.49|585.61|587.95|585.07|0
1649937610000|2022-04-14 12:00:10|588.39|585.51|588.61|585.73|588.61|585.73|588.39|585.51|0
1649937620000|2022-04-14 12:00:20|588.49|585.61|587.17|584.29|588.49|585.61|587.17|584.29|0
1649937630000|2022-04-14 12:00:30|586.95|584.07|586.95|584.07|587.17|584.29|586.95|584.07|0
1649937640000|2022-04-14 12:00:40|586.73|583.85|586.84|583.96|586.84|583.96|586.73|583.85|0
1649937650000|2022-04-14 12:00:50|586.95|584.07|586.95|584.07|586.95|584.07|586.95|584.07|0
1649937660000|2022-04-14 12:01:00|586.84|583.96|586.73|583.85|586.84|583.96|586.51|583.63|0
1649937670000|2022-04-14 12:01:10|586.84|583.96|586.84|583.96|586.84|583.96|586.84|583.96|0
1649937680000|2022-04-14 12:01:20|586.73|583.85|585.63|582.75|586.73|583.85|585.63|582.75|0
1649937690000|2022-04-14 12:01:30|585.52|582.64|585.3|582.42|585.52|582.64|585.3|582.42|0
1649937700000|2022-04-14 12:01:40|585.41|582.53|585.63|582.75|585.63|582.75|585.41|582.53|0
1649937710000|2022-04-14 12:01:50|585.74|582.86|585.74|582.86|585.74|582.86|585.74|582.86|0
1649937720000|2022-04-14 12:02:00|586.07|583.19|585.74|582.86|586.07|583.19|585.74|582.86|0
1649937730000|2022-04-14 12:02:10|585.85|582.97|585.85|582.97|585.85|582.97|585.63|582.75|0
1649937740000|2022-04-14 12:02:20|586.07|583.19|586.29|583.41|586.51|583.63|586.07|583.19|0
1649937750000|2022-04-14 12:02:30|586.4|583.52|586.29|583.41|586.4|583.52|586.29|583.41|0
1649937760000|2022-04-14 12:02:40|586.07|583.19|585.85|582.97|586.07|583.19|585.85|582.97|0
1649937770000|2022-04-14 12:02:50|586.07|583.19|585.96|583.08|586.07|583.19|585.96|583.08|0
1649937780000|2022-04-14 12:03:00|586.07|583.19|585.85|582.97|586.07|583.19|585.85|582.97|0
1649937790000|2022-04-14 12:03:10|585.63|582.75|585.63|582.75|585.63|582.75|585.52|582.64|0
1649937800000|2022-04-14 12:03:20|585.52|582.64|585.52|582.64|585.52|582.64|585.52|582.64|0
1649937810000|2022-04-14 12:03:30|585.63|582.75|585.63|582.75|585.63|582.75|585.4|582.52|0
1649937820000|2022-04-14 12:03:40|585.85|582.97|585.85|582.97|585.85|582.97|585.85|582.97|0
1649937830000|2022-04-14 12:03:50|586.07|583.19|585.85|582.97|586.07|583.19|585.85|582.97|0
1649937840000|2022-04-14 12:04:00|585.63|582.75|585.74|582.86|585.74|582.86|585.63|582.75|0
1649937850000|2022-04-14 12:04:10|585.63|582.75|585.85|582.97|585.85|582.97|585.63|582.75|0
1649937860000|2022-04-14 12:04:20|586.07|583.19|586.07|583.19|586.07|583.19|586.07|583.19|0
1649937880000|2022-04-14 12:04:40|586.29|583.41|586.73|583.85|586.73|583.85|586.29|583.41|0
1649937890000|2022-04-14 12:04:50|586.29|583.41|586.29|583.41|586.51|583.63|586.29|583.41|0
1649937900000|2022-04-14 12:05:00|586.07|583.19|586.07|583.19|586.07|583.19|585.96|583.08|0
1649937920000|2022-04-14 12:05:20|585.4|582.52|585.62|582.74|585.63|582.75|585.4|582.52|0
1649937930000|2022-04-14 12:05:30|585.18|582.3|585.18|582.3|585.18|582.3|585.18|582.3|0
1649937940000|2022-04-14 12:05:40|584.96|582.08|584.96|582.08|584.96|582.08|584.96|582.08|0
1649937950000|2022-04-14 12:05:50|585.18|582.3|585.18|582.3|585.18|582.3|585.18|582.3|0
1649937960000|2022-04-14 12:06:00|585.4|582.52|584.96|582.08|585.4|582.52|584.96|582.08|0
1649937970000|2022-04-14 12:06:10|584.52|581.64|584.52|581.64|584.74|581.86|584.52|581.64|0
1649937980000|2022-04-14 12:06:20|584.74|581.86|584.74|581.86|584.74|581.86|584.74|581.86|0
1649937990000|2022-04-14 12:06:30|584.52|581.64|584.74|581.86|584.74|581.86|584.52|581.64|0
1649938010000|2022-04-14 12:06:50|584.86|581.98|585.18|582.3|585.18|582.3|584.86|581.98|0
1649938020000|2022-04-14 12:07:00|585.08|582.2|584.96|582.08|585.18|582.3|584.96|582.08|0
1649938030000|2022-04-14 12:07:10|585.18|582.3|585.08|582.2|585.18|582.3|585.08|582.2|0
1649938040000|2022-04-14 12:07:20|584.96|582.08|584.96|582.08|584.96|582.08|584.74|581.86|0
1649938050000|2022-04-14 12:07:30|584.74|581.86|584.74|581.86|584.96|582.08|584.74|581.86|0
1649938060000|2022-04-14 12:07:40|584.52|581.64|584.74|581.86|584.74|581.86|584.52|581.64|0
1649938070000|2022-04-14 12:07:50|584.96|582.08|584.96|582.08|585.08|582.2|584.96|582.08|0
1649938080000|2022-04-14 12:08:00|585.08|582.2|585.4|582.52|585.4|582.52|585.08|582.2|0
1649938090000|2022-04-14 12:08:10|585.18|582.3|585.18|582.3|585.18|582.3|585.18|582.3|0
1649938110000|2022-04-14 12:08:30|585.4|582.52|585.18|582.3|585.4|582.52|585.18|582.3|0
1649938130000|2022-04-14 12:08:50|585.3|582.42|585.84|582.96|585.84|582.96|585.3|582.42|0
1649938140000|2022-04-14 12:09:00|586.07|583.19|585.62|582.74|586.07|583.19|585.62|582.74|0
1649938150000|2022-04-14 12:09:10|585.84|582.96|585.4|582.52|585.84|582.96|585.4|582.52|0
1649938160000|2022-04-14 12:09:20|585.18|582.3|585.4|582.52|585.4|582.52|585.18|582.3|0
1649938170000|2022-04-14 12:09:30|585.18|582.3|585.4|582.52|585.4|582.52|585.18|582.3|0
1649938180000|2022-04-14 12:09:40|585.18|582.3|585.18|582.3|585.4|582.52|585.18|582.3|0
1649938190000|2022-04-14 12:09:50|585.3|582.42|585.18|582.3|585.3|582.42|585.18|582.3|0
1649938200000|2022-04-14 12:10:00|585.08|582.2|584.96|582.08|585.18|582.3|584.96|582.08|0
1649938210000|2022-04-14 12:10:10|584.74|581.86|584.74|581.86|584.74|581.86|584.64|581.76|0
1649938220000|2022-04-14 12:10:20|585.18|582.3|584.96|582.08|585.18|582.3|584.74|581.86|0
1649938230000|2022-04-14 12:10:30|585.18|582.3|585.3|582.42|585.4|582.52|585.18|582.3|0
1649938240000|2022-04-14 12:10:40|585.18|582.3|584.96|582.08|585.4|582.52|584.96|582.08|0
1649938250000|2022-04-14 12:10:50|585.08|582.2|585.08|582.2|585.18|582.3|585.08|582.2|0
1649938260000|2022-04-14 12:11:00|584.96|582.08|584.74|581.86|584.96|582.08|584.74|581.86|0
1649938270000|2022-04-14 12:11:10|584.96|582.08|584.96|582.08|584.96|582.08|584.96|582.08|0
1649938280000|2022-04-14 12:11:20|584.74|581.86|584.42|581.54|584.74|581.86|584.42|581.54|0
1649938290000|2022-04-14 12:11:30|584.52|581.64|583.64|580.76|584.52|581.64|583.64|580.76|0
1649938300000|2022-04-14 12:11:40|583.42|580.54|583.42|580.54|583.64|580.76|583.42|580.54|0
1649938310000|2022-04-14 12:11:50|583.64|580.76|583.64|580.76|583.86|580.98|583.64|580.76|0
1649938320000|2022-04-14 12:12:00|583.86|580.98|583.86|580.98|584.08|581.2|583.86|580.98|0
1649938330000|2022-04-14 12:12:10|583.64|580.76|583.86|580.98|583.86|580.98|583.64|580.76|0
1649938340000|2022-04-14 12:12:20|584.08|581.2|584.3|581.42|584.3|581.42|584.08|581.2|0
1649938350000|2022-04-14 12:12:30|584.52|581.64|584.74|581.86|584.74|581.86|584.52|581.64|0
1649938370000|2022-04-14 12:12:50|584.64|581.76|584.52|581.64|584.64|581.76|584.52|581.64|0
1649938380000|2022-04-14 12:13:00|584.74|581.86|584.74|581.86|584.74|581.86|584.52|581.64|0
1649938390000|2022-04-14 12:13:10|584.96|582.08|584.96|582.08|584.96|582.08|584.96|582.08|0
1649938400000|2022-04-14 12:13:20|584.86|581.98|584.52|581.64|584.86|581.98|584.52|581.64|0
1649938410000|2022-04-14 12:13:30|584.74|581.86|584.52|581.64|584.74|581.86|584.52|581.64|0
1649938420000|2022-04-14 12:13:40|584.74|581.86|584.52|581.64|584.74|581.86|584.52|581.64|0
1649938430000|2022-04-14 12:13:50|584.74|581.86|584.52|581.64|584.74|581.86|584.52|581.64|0
1649938440000|2022-04-14 12:14:00|584.3|581.42|584.52|581.64|584.52|581.64|584.3|581.42|0
1649938450000|2022-04-14 12:14:10|584.3|581.42|584.08|581.2|584.3|581.42|584.08|581.2|0
1649938470000|2022-04-14 12:14:30|584.2|581.32|584.3|581.42|584.3|581.42|584.2|581.32|0
1649938480000|2022-04-14 12:14:40|584.08|581.2|583.86|580.98|584.08|581.2|583.86|580.98|0
1649938490000|2022-04-14 12:14:50|584.08|581.2|584.08|581.2|584.08|581.2|584.08|581.2|0
1649938500000|2022-04-14 12:15:00|584.3|581.42|583.86|580.98|584.3|581.42|583.86|580.98|0
1649938510000|2022-04-14 12:15:10|584.08|581.2|583.86|580.98|584.3|581.42|583.86|580.98|0
1649938520000|2022-04-14 12:15:20|584.08|581.2|584.08|581.2|584.08|581.2|584.08|581.2|0
1649938530000|2022-04-14 12:15:30|583.86|580.98|583.86|580.98|583.86|580.98|583.86|580.98|0
1649938540000|2022-04-14 12:15:40|584.08|581.2|584.3|581.42|584.3|581.42|584.08|581.2|0
1649938550000|2022-04-14 12:15:50|584.08|581.2|584.08|581.2|584.08|581.2|584.08|581.2|0
1649938570000|2022-04-14 12:16:10|584.19|581.31|584.3|581.42|584.3|581.42|584.19|581.31|0
1649938580000|2022-04-14 12:16:20|584.08|581.2|584.08|581.2|584.08|581.2|584.08|581.2|0
1649938590000|2022-04-14 12:16:30|584.3|581.42|584.08|581.2|584.3|581.42|584.08|581.2|0
1649938600000|2022-04-14 12:16:40|584.19|581.31|584.3|581.42|584.52|581.64|584.19|581.31|0
1649938610000|2022-04-14 12:16:50|584.08|581.2|584.08|581.2|584.08|581.2|583.64|580.76|0
1649938620000|2022-04-14 12:17:00|584.3|581.42|584.96|582.08|584.96|582.08|584.3|581.42|0
1649938630000|2022-04-14 12:17:10|584.52|581.64|584.52|581.64|584.74|581.86|584.52|581.64|0
1649938640000|2022-04-14 12:17:20|584.3|581.42|583.75|580.87|584.3|581.42|583.75|580.87|0
1649938650000|2022-04-14 12:17:30|583.86|580.98|583.42|580.54|583.86|580.98|583.42|580.54|0
1649938660000|2022-04-14 12:17:40|583.2|580.32|583.42|580.54|583.42|580.54|583.2|580.32|0
1649938670000|2022-04-14 12:17:50|583.64|580.76|583.64|580.76|583.64|580.76|583.42|580.54|0
1649938680000|2022-04-14 12:18:00|583.42|580.54|583.53|580.65|583.53|580.65|583.42|580.54|0
1649938690000|2022-04-14 12:18:10|583.64|580.76|583.31|580.43|583.64|580.76|583.31|580.43|0
1649938700000|2022-04-14 12:18:20|583.42|580.54|583.2|580.32|583.42|580.54|583.2|580.32|0
1649938710000|2022-04-14 12:18:30|583.64|580.76|583.42|580.54|583.64|580.76|583.42|580.54|0
1649938720000|2022-04-14 12:18:40|583.64|580.76|583.53|580.65|583.64|580.76|583.53|580.65|0
1649938730000|2022-04-14 12:18:50|583.42|580.54|583.42|580.54|583.42|580.54|583.42|580.54|0
1649938740000|2022-04-14 12:19:00|583.2|580.32|582.98|580.1|583.2|580.32|582.98|580.1|0
1649938750000|2022-04-14 12:19:10|582.76|579.88|582.98|580.1|582.98|580.1|582.76|579.88|0
1649938760000|2022-04-14 12:19:20|582.76|579.88|582.98|580.1|582.98|580.1|582.76|579.88|0
1649938770000|2022-04-14 12:19:30|582.87|579.99|582.76|579.88|582.87|579.99|582.76|579.88|0
1649938780000|2022-04-14 12:19:40|582.98|580.1|582.98|580.1|582.98|580.1|582.98|580.1|0
1649938790000|2022-04-14 12:19:50|582.76|579.88|582.32|579.44|582.76|579.88|582.32|579.44|0
1649938800000|2022-04-14 12:20:00|582.54|579.66|582.76|579.88|582.76|579.88|582.54|579.66|0
1649938810000|2022-04-14 12:20:10|582.98|580.1|582.76|579.88|582.98|580.1|582.76|579.88|0
1649938820000|2022-04-14 12:20:20|582.98|580.1|582.54|579.66|582.98|580.1|582.32|579.44|0
1649938830000|2022-04-14 12:20:30|582.76|579.88|582.32|579.44|582.76|579.88|582.32|579.44|0
1649938850000|2022-04-14 12:20:50|582.1|579.22|582.1|579.22|582.1|579.22|582.1|579.22|0
1649938860000|2022-04-14 12:21:00|582.32|579.44|582.32|579.44|582.32|579.44|582.32|579.44|0
1649938870000|2022-04-14 12:21:10|582.54|579.66|582.1|579.22|582.54|579.66|582.1|579.22|0
1649938880000|2022-04-14 12:21:20|582.32|579.44|582.1|579.22|582.32|579.44|582.1|579.22|0
1649938900000|2022-04-14 12:21:40|582.32|579.44|582.32|579.44|582.32|579.44|582.21|579.33|0
1649938920000|2022-04-14 12:22:00|582.1|579.22|582.1|579.22|582.32|579.44|582.1|579.22|0
1649938930000|2022-04-14 12:22:10|581.88|579|581.88|579|581.88|579|581.88|579|0
1649938940000|2022-04-14 12:22:20|582.1|579.22|582.1|579.22|582.1|579.22|582.1|579.22|0
1649938950000|2022-04-14 12:22:30|581.88|579|582.1|579.22|582.1|579.22|581.88|579|0
1649938960000|2022-04-14 12:22:40|582.32|579.44|582.32|579.44|582.32|579.44|582.32|579.44|0
1649938970000|2022-04-14 12:22:50|582.1|579.22|582.1|579.22|582.1|579.22|582.1|579.22|0
1649938980000|2022-04-14 12:23:00|582.32|579.44|582.32|579.44|582.32|579.44|582.32|579.44|0
1649938990000|2022-04-14 12:23:10|582.54|579.66|582.54|579.66|582.54|579.66|582.54|579.66|0
1649939000000|2022-04-14 12:23:20|582.43|579.55|582.32|579.44|582.43|579.55|582.32|579.44|0
1649939010000|2022-04-14 12:23:30|582.43|579.55|582.54|579.66|582.54|579.66|582.32|579.44|0
1649939030000|2022-04-14 12:23:50|582.76|579.88|582.76|579.88|582.76|579.88|582.54|579.66|0
1649939040000|2022-04-14 12:24:00|582.98|580.1|582.98|580.1|583.2|580.32|582.98|580.1|0
1649939050000|2022-04-14 12:24:10|583.2|580.32|582.98|580.1|583.2|580.32|582.98|580.1|0
1649939060000|2022-04-14 12:24:20|582.76|579.88|582.54|579.66|582.76|579.88|582.54|579.66|0
1649939070000|2022-04-14 12:24:30|582.32|579.44|582.32|579.44|582.32|579.44|582.32|579.44|0
1649939080000|2022-04-14 12:24:40|582.43|579.55|582.54|579.66|582.54|579.66|582.43|579.55|0
1649939110000|2022-04-14 12:25:10|582.76|579.88|582.65|579.77|582.76|579.88|582.65|579.77|0
1649939120000|2022-04-14 12:25:20|582.76|579.88|582.76|579.88|582.76|579.88|582.76|579.88|0
1649939130000|2022-04-14 12:25:30|582.54|579.66|582.76|579.88|582.76|579.88|582.54|579.66|0
1649939140000|2022-04-14 12:25:40|582.54|579.66|582.54|579.66|582.54|579.66|582.54|579.66|0
1649939150000|2022-04-14 12:25:50|581.88|579|581.99|579.11|581.99|579.11|581.88|579|0
1649939160000|2022-04-14 12:26:00|581.88|579|581.88|579|581.88|579|581.88|579|0
1649939180000|2022-04-14 12:26:20|581.77|578.89|581.44|578.56|581.77|578.89|581.44|578.56|0
1649939190000|2022-04-14 12:26:30|581.66|578.78|581.88|579|581.88|579|581.66|578.78|0
1649939200000|2022-04-14 12:26:40|581.99|579.11|582.1|579.22|582.1|579.22|581.99|579.11|0
1649939210000|2022-04-14 12:26:50|582.32|579.44|582.32|579.44|582.32|579.44|582.32|579.44|0
1649939220000|2022-04-14 12:27:00|582.1|579.22|582.1|579.22|582.1|579.22|582.1|579.22|0
1649939240000|2022-04-14 12:27:20|582.42|579.54|582.86|579.98|582.86|579.98|582.42|579.54|0
1649939250000|2022-04-14 12:27:30|582.64|579.76|582.86|579.98|582.86|579.98|582.64|579.76|0
1649939260000|2022-04-14 12:27:40|582.06|579.18|581.78|578.9|582.06|579.18|581.78|578.9|0
1649939270000|2022-04-14 12:27:50|581.56|578.68|581.56|578.68|581.56|578.68|581.56|578.68|0
1649939280000|2022-04-14 12:28:00|581.55|578.67|581.55|578.67|581.55|578.67|581.55|578.67|0
1649939290000|2022-04-14 12:28:10|581.78|578.9|581.78|578.9|581.78|578.9|581.78|578.9|0
1649939310000|2022-04-14 12:28:30|581.55|578.67|581.78|578.9|581.78|578.9|581.55|578.67|0
1649939320000|2022-04-14 12:28:40|581.67|578.79|581.78|578.9|581.78|578.9|581.67|578.79|0
1649939340000|2022-04-14 12:29:00|581.67|578.79|581.55|578.67|581.67|578.79|581.55|578.67|0
1649939350000|2022-04-14 12:29:10|581.45|578.57|581.45|578.57|581.45|578.57|581.45|578.57|0
1649939360000|2022-04-14 12:29:20|581.55|578.67|582|579.12|582|579.12|581.55|578.67|0
1649939380000|2022-04-14 12:29:40|582.22|579.34|582.22|579.34|582.22|579.34|582.22|579.34|0
1649939390000|2022-04-14 12:29:50|582.44|579.56|582.44|579.56|582.44|579.56|582.44|579.56|0
1649939400000|2022-04-14 12:30:00|582|579.12|582.22|579.34|582.22|579.34|582|579.12|0
1649939420000|2022-04-14 12:30:20|582|579.12|582|579.12|582|579.12|582|579.12|0
1649939430000|2022-04-14 12:30:30|582.11|579.23|582|579.12|582.22|579.34|582|579.12|0
1649939440000|2022-04-14 12:30:40|581.77|578.89|581.77|578.89|581.77|578.89|581.77|578.89|0
1649939450000|2022-04-14 12:30:50|581.33|578.45|581.11|578.23|581.33|578.45|580.89|578.01|0
1649939460000|2022-04-14 12:31:00|580.67|577.79|580.67|577.79|580.67|577.79|580.45|577.57|0
1649939470000|2022-04-14 12:31:10|581.11|578.23|581.33|578.45|581.55|578.67|581.11|578.23|0
1649939480000|2022-04-14 12:31:20|581.55|578.67|581.55|578.67|581.55|578.67|581.55|578.67|0
1649939490000|2022-04-14 12:31:30|581.77|578.89|582.44|579.56|582.66|579.78|581.77|578.89|0
1649939500000|2022-04-14 12:31:40|582.22|579.34|582.22|579.34|582.22|579.34|582|579.12|0
1649939510000|2022-04-14 12:31:50|582|579.12|581.89|579.01|582|579.12|581.89|579.01|0
1649939520000|2022-04-14 12:32:00|582|579.12|583.76|580.88|583.76|580.88|582|579.12|0
1649939530000|2022-04-14 12:32:10|583.54|580.66|583.54|580.66|583.65|580.77|583.54|580.66|0
1649939540000|2022-04-14 12:32:20|583.32|580.44|582.66|579.78|583.32|580.44|582.66|579.78|0
1649939560000|2022-04-14 12:32:40|582.77|579.89|583.1|580.22|583.1|580.22|582.77|579.89|0
1649939570000|2022-04-14 12:32:50|583.32|580.44|583.54|580.66|583.54|580.66|583.32|580.44|0
1649939580000|2022-04-14 12:33:00|583.32|580.44|584.1|581.22|584.2|581.32|583.32|580.44|0
1649939590000|2022-04-14 12:33:10|584.2|581.32|583.76|580.88|584.2|581.32|583.54|580.66|0
1649939600000|2022-04-14 12:33:20|583.32|580.44|583.54|580.66|583.54|580.66|583.32|580.44|0
1649939610000|2022-04-14 12:33:30|583.32|580.44|583.32|580.44|583.43|580.55|583.32|580.44|0
1649939620000|2022-04-14 12:33:40|583.1|580.22|583.1|580.22|583.21|580.33|583.1|580.22|0
1649939630000|2022-04-14 12:33:50|582.86|580.46|583.08|580.68|583.08|580.68|582.64|580.24|0
1649939640000|2022-04-14 12:34:00|582.86|580.46|583.74|581.34|583.74|581.34|582.86|580.46|0
1649939650000|2022-04-14 12:34:10|583.63|581.23|583.96|581.56|583.96|581.56|583.63|581.23|0
1649939660000|2022-04-14 12:34:20|583.74|581.34|584.62|582.22|584.62|582.22|583.74|581.34|0
1649939670000|2022-04-14 12:34:30|584.4|582|585.06|582.66|585.06|582.66|584.4|582|0
1649939680000|2022-04-14 12:34:40|584.62|582.22|584.4|582|584.62|582.22|584.4|582|0
1649939700000|2022-04-14 12:35:00|584.18|581.78|584.3|581.9|584.4|582|584.18|581.78|0
1649939710000|2022-04-14 12:35:10|583.96|581.56|584.18|581.78|584.4|582|583.96|581.56|0
1649939720000|2022-04-14 12:35:20|584.62|582.22|584.84|582.44|584.84|582.44|584.62|582.22|0
1649939730000|2022-04-14 12:35:30|584.62|582.22|585.29|582.89|585.29|582.89|584.62|582.22|0
1649939740000|2022-04-14 12:35:40|585.51|583.11|585.73|583.33|585.95|583.55|585.51|583.11|0
1649939750000|2022-04-14 12:35:50|585.95|583.55|585.73|583.33|585.95|583.55|585.73|583.33|0
1649939760000|2022-04-14 12:36:00|585.51|583.11|585.73|583.33|585.73|583.33|585.51|583.11|0
1649939780000|2022-04-14 12:36:20|585.51|583.11|586.17|583.77|586.17|583.77|585.51|583.11|0
1649939790000|2022-04-14 12:36:30|585.73|583.33|585.06|582.66|585.73|583.33|585.06|582.66|0
1649939800000|2022-04-14 12:36:40|585.51|583.11|585.29|582.89|585.51|583.11|585.06|582.66|0
1649939810000|2022-04-14 12:36:50|585.06|582.66|585.06|582.66|585.06|582.66|584.84|582.44|0
1649939820000|2022-04-14 12:37:00|584.84|582.44|584.08|581.68|584.84|582.44|584.08|581.68|0
1649939830000|2022-04-14 12:37:10|584.18|581.78|584.08|581.68|584.3|581.9|584.08|581.68|0
1649939840000|2022-04-14 12:37:20|584.18|581.78|584.62|582.22|584.62|582.22|584.18|581.78|0
1649939850000|2022-04-14 12:37:30|584.84|582.44|584.96|582.56|584.96|582.56|584.84|582.44|0
1649939860000|2022-04-14 12:37:40|585.29|582.89|585.29|582.89|585.29|582.89|585.06|582.66|0
1649939870000|2022-04-14 12:37:50|585.06|582.66|585.18|582.78|585.18|582.78|585.06|582.66|0
1649939880000|2022-04-14 12:38:00|585.29|582.89|585.73|583.33|585.73|583.33|585.29|582.89|0
1649939890000|2022-04-14 12:38:10|586.17|583.77|586.61|584.21|586.61|584.21|585.95|583.55|0
1649939900000|2022-04-14 12:38:20|586.39|583.99|585.95|583.55|586.39|583.99|585.95|583.55|0
1649939910000|2022-04-14 12:38:30|585.51|583.11|584.84|582.44|585.51|583.11|584.62|582.22|0
1649939920000|2022-04-14 12:38:40|584.62|582.22|584.62|582.22|584.84|582.44|584.62|582.22|0
1649939930000|2022-04-14 12:38:50|584.74|582.34|584.52|582.12|584.74|582.34|584.4|582|0
1649939940000|2022-04-14 12:39:00|584.84|582.44|585.28|582.88|585.62|583.22|584.84|582.44|0
1649939950000|2022-04-14 12:39:10|585.06|582.66|585.18|582.78|585.18|582.78|584.96|582.56|0
1649939960000|2022-04-14 12:39:20|584.84|582.44|585.06|582.66|585.06|582.66|584.84|582.44|0
1649939970000|2022-04-14 12:39:30|585.28|582.88|585.51|583.11|585.51|583.11|585.18|582.78|0
1649939980000|2022-04-14 12:39:40|585.73|583.33|585.73|583.33|585.73|583.33|585.51|583.11|0
1649939990000|2022-04-14 12:39:50|586.39|583.99|586.61|584.21|586.61|584.21|586.28|583.88|0
1649940000000|2022-04-14 12:40:00|586.39|583.99|586.28|583.88|586.39|583.99|586.28|583.88|0
1649940010000|2022-04-14 12:40:10|586.17|583.77|585.95|583.55|586.17|583.77|585.95|583.55|0
1649940020000|2022-04-14 12:40:20|585.73|583.33|586.17|583.77|586.17|583.77|585.73|583.33|0
1649940030000|2022-04-14 12:40:30|586.39|583.99|586.61|584.21|586.61|584.21|586.39|583.99|0
1649940040000|2022-04-14 12:40:40|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1649940050000|2022-04-14 12:40:50|587.27|584.87|587.27|584.87|587.27|584.87|587.05|584.65|0
1649940060000|2022-04-14 12:41:00|587.61|585.21|586.61|584.21|587.61|585.21|586.61|584.21|0
1649940070000|2022-04-14 12:41:10|586.39|583.99|586.61|584.21|586.61|584.21|586.39|583.99|0
1649940080000|2022-04-14 12:41:20|586.39|583.99|586.61|584.21|586.61|584.21|586.39|583.99|0
1649940090000|2022-04-14 12:41:30|587.17|584.77|587.05|584.65|587.17|584.77|586.95|584.55|0
1649940100000|2022-04-14 12:41:40|587.39|584.99|587.72|585.32|587.72|585.32|587.05|584.65|0
1649940110000|2022-04-14 12:41:50|587.94|585.54|587.94|585.54|588.82|586.42|587.94|585.54|0
1649940120000|2022-04-14 12:42:00|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1649940130000|2022-04-14 12:42:10|587.94|585.54|587.94|585.54|588.16|585.76|587.94|585.54|0
1649940140000|2022-04-14 12:42:20|587.72|585.32|587.5|585.1|587.72|585.32|587.27|584.87|0
1649940150000|2022-04-14 12:42:30|587.27|584.87|587.5|585.1|587.5|585.1|587.27|584.87|0
1649940160000|2022-04-14 12:42:40|587.72|585.32|587.5|585.1|587.72|585.32|587.27|584.87|0
1649940170000|2022-04-14 12:42:50|587.94|585.54|588.05|585.65|588.16|585.76|587.94|585.54|0
1649940180000|2022-04-14 12:43:00|587.94|585.54|587.27|584.87|587.94|585.54|587.27|584.87|0
1649940190000|2022-04-14 12:43:10|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1649940210000|2022-04-14 12:43:30|586.83|584.43|587.05|584.65|587.05|584.65|586.83|584.43|0
1649940220000|2022-04-14 12:43:40|586.95|584.55|586.95|584.55|587.05|584.65|586.95|584.55|0
1649940230000|2022-04-14 12:43:50|587.05|584.65|587.05|584.65|587.27|584.87|587.05|584.65|0
1649940240000|2022-04-14 12:44:00|586.83|584.43|586.39|583.99|586.83|584.43|586.39|583.99|0
1649940250000|2022-04-14 12:44:10|586.61|584.21|587.05|584.65|587.05|584.65|586.61|584.21|0
1649940260000|2022-04-14 12:44:20|586.83|584.43|586.61|584.21|586.83|584.43|586.61|584.21|0
1649940270000|2022-04-14 12:44:30|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1649940280000|2022-04-14 12:44:40|586.17|583.77|586.83|584.43|586.83|584.43|586.17|583.77|0
1649940290000|2022-04-14 12:44:50|586.61|584.21|586.61|584.21|586.73|584.33|586.61|584.21|0
1649940300000|2022-04-14 12:45:00|586.39|583.99|586.17|583.77|586.39|583.99|585.95|583.55|0
1649940310000|2022-04-14 12:45:10|586.39|583.99|586.61|584.21|586.61|584.21|586.39|583.99|0
1649940320000|2022-04-14 12:45:20|586.39|583.99|586.61|584.21|586.61|584.21|586.39|583.99|0
1649940330000|2022-04-14 12:45:30|586.39|583.99|586.83|584.43|586.83|584.43|586.39|583.99|0
1649940340000|2022-04-14 12:45:40|586.61|584.21|586.17|583.77|586.83|584.43|586.17|583.77|0
1649940350000|2022-04-14 12:45:50|586.06|583.66|585.95|583.55|586.17|583.77|585.95|583.55|0
1649940360000|2022-04-14 12:46:00|586.06|583.66|585.95|583.55|586.17|583.77|585.95|583.55|0
1649940370000|2022-04-14 12:46:10|586.06|583.66|586.17|583.77|586.17|583.77|586.06|583.66|0
1649940380000|2022-04-14 12:46:20|585.95|583.55|585.5|583.1|585.95|583.55|585.5|583.1|0
1649940390000|2022-04-14 12:46:30|585.28|582.88|585.28|582.88|585.28|582.88|585.06|582.66|0
1649940400000|2022-04-14 12:46:40|585.4|583|585.4|583|585.4|583|585.28|582.88|0
1649940410000|2022-04-14 12:46:50|585.28|582.88|585.5|583.1|585.5|583.1|585.28|582.88|0
1649940420000|2022-04-14 12:47:00|585.62|583.22|585.5|583.1|585.73|583.33|585.5|583.1|0
1649940430000|2022-04-14 12:47:10|585.62|583.22|585.5|583.1|585.62|583.22|585.4|583|0
1649940440000|2022-04-14 12:47:20|585.62|583.22|586.17|583.77|586.28|583.88|585.62|583.22|0
1649940450000|2022-04-14 12:47:30|586.28|583.88|586.39|583.99|586.39|583.99|586.17|583.77|0
1649940460000|2022-04-14 12:47:40|586.61|584.21|587.94|585.54|587.94|585.54|586.61|584.21|0
1649940470000|2022-04-14 12:47:50|587.72|585.32|588.38|585.98|588.38|585.98|587.72|585.32|0
1649940480000|2022-04-14 12:48:00|588.6|586.2|588.82|586.42|588.82|586.42|588.6|586.2|0
1649940490000|2022-04-14 12:48:10|588.6|586.2|589.26|586.86|589.26|586.86|588.6|586.2|0
1649940500000|2022-04-14 12:48:20|589.04|586.64|588.82|586.42|589.04|586.64|588.82|586.42|0
1649940510000|2022-04-14 12:48:30|589.04|586.64|589.04|586.64|589.26|586.86|589.04|586.64|0
1649940520000|2022-04-14 12:48:40|588.6|586.2|588.16|585.76|588.6|586.2|587.72|585.32|0
1649940530000|2022-04-14 12:48:50|587.72|585.32|587.72|585.32|587.94|585.54|587.72|585.32|0
1649940540000|2022-04-14 12:49:00|587.61|585.21|587.17|584.77|587.61|585.21|587.17|584.77|0
1649940550000|2022-04-14 12:49:10|587.27|584.87|587.49|585.09|587.49|585.09|587.27|584.87|0
1649940560000|2022-04-14 12:49:20|587.39|584.99|587.72|585.32|587.72|585.32|587.39|584.99|0
1649940570000|2022-04-14 12:49:30|588.16|585.76|588.49|586.09|588.49|586.09|588.16|585.76|0
1649940580000|2022-04-14 12:49:40|588.38|585.98|588.05|585.65|588.38|585.98|587.94|585.54|0
1649940590000|2022-04-14 12:49:50|587.94|585.54|588.16|585.76|588.38|585.98|587.94|585.54|0
1649940600000|2022-04-14 12:50:00|588.38|585.98|587.71|585.31|588.38|585.98|587.71|585.31|0
1649940610000|2022-04-14 12:50:10|587.49|585.09|587.27|584.87|587.49|585.09|587.27|584.87|0
1649940620000|2022-04-14 12:50:20|587.49|585.09|587.27|584.87|587.49|585.09|587.27|584.87|0
1649940630000|2022-04-14 12:50:30|587.61|585.21|588.38|585.98|588.38|585.98|587.61|585.21|0
1649940640000|2022-04-14 12:50:40|588.6|586.2|588.49|586.09|588.6|586.2|588.49|586.09|0
1649940650000|2022-04-14 12:50:50|588.38|585.98|588.38|585.98|588.38|585.98|588.38|585.98|0
1649940660000|2022-04-14 12:51:00|588.27|585.87|587.94|585.54|588.27|585.87|587.49|585.09|0
1649940670000|2022-04-14 12:51:10|587.71|585.31|587.49|585.09|587.71|585.31|587.27|584.87|0
1649940680000|2022-04-14 12:51:20|587.71|585.31|587.71|585.31|587.94|585.54|587.71|585.31|0
1649940690000|2022-04-14 12:51:30|587.49|585.09|587.27|584.87|587.49|585.09|587.27|584.87|0
1649940700000|2022-04-14 12:51:40|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1649940710000|2022-04-14 12:51:50|587.71|585.31|587.94|585.54|587.94|585.54|587.71|585.31|0
1649940720000|2022-04-14 12:52:00|588.16|585.76|587.94|585.54|588.16|585.76|587.94|585.54|0
1649940730000|2022-04-14 12:52:10|588.16|585.76|588.38|585.98|588.82|586.42|588.16|585.76|0
1649940740000|2022-04-14 12:52:20|588.82|586.42|588.6|586.2|588.82|586.42|588.6|586.2|0
1649940750000|2022-04-14 12:52:30|588.71|586.31|588.38|585.98|588.71|586.31|588.38|585.98|0
1649940760000|2022-04-14 12:52:40|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1649940770000|2022-04-14 12:52:50|587.83|585.43|588.16|585.76|588.16|585.76|587.83|585.43|0
1649940780000|2022-04-14 12:53:00|587.94|585.54|588.16|585.76|588.38|585.98|587.94|585.54|0
1649940790000|2022-04-14 12:53:10|588.38|585.98|588.82|586.42|588.82|586.42|588.38|585.98|0
1649940800000|2022-04-14 12:53:20|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1649940810000|2022-04-14 12:53:30|588.16|585.76|588.16|585.76|588.16|585.76|587.94|585.54|0
1649940820000|2022-04-14 12:53:40|588.38|585.98|588.38|585.98|588.6|586.2|588.38|585.98|0
1649940830000|2022-04-14 12:53:50|588.16|585.76|588.16|585.76|588.16|585.76|587.94|585.54|0
1649940840000|2022-04-14 12:54:00|588.05|585.65|587.49|585.09|588.05|585.65|587.49|585.09|0
1649940850000|2022-04-14 12:54:10|587.61|585.21|587.94|585.54|587.94|585.54|587.27|584.87|0
1649940860000|2022-04-14 12:54:20|587.71|585.31|587.71|585.31|587.94|585.54|587.71|585.31|0
1649940870000|2022-04-14 12:54:30|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1649940880000|2022-04-14 12:54:40|587.71|585.31|587.94|585.54|587.94|585.54|587.71|585.31|0
1649940890000|2022-04-14 12:54:50|588.05|585.65|588.38|585.98|588.38|585.98|588.05|585.65|0
1649940900000|2022-04-14 12:55:00|588.27|585.87|588.6|586.2|588.6|586.2|588.27|585.87|0
1649940910000|2022-04-14 12:55:10|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1649940920000|2022-04-14 12:55:20|588.38|585.98|587.94|585.54|588.38|585.98|587.94|585.54|0
1649940930000|2022-04-14 12:55:30|588.16|585.76|587.94|585.54|588.16|585.76|587.94|585.54|0
1649940940000|2022-04-14 12:55:40|588.16|585.76|588.6|586.2|588.6|586.2|588.16|585.76|0
1649940950000|2022-04-14 12:55:50|588.82|586.42|588.71|586.31|588.94|586.54|588.71|586.31|0
1649940960000|2022-04-14 12:56:00|588.38|585.98|588.16|585.76|588.38|585.98|587.94|585.54|0
1649940970000|2022-04-14 12:56:10|587.94|585.54|588.38|585.98|588.38|585.98|587.94|585.54|0
1649940980000|2022-04-14 12:56:20|588.16|585.76|588.38|585.98|588.38|585.98|588.16|585.76|0
1649940990000|2022-04-14 12:56:30|588.6|586.2|587.93|585.53|588.6|586.2|587.93|585.53|0
1649941000000|2022-04-14 12:56:40|587.71|585.31|587.49|585.09|587.71|585.31|587.27|584.87|0
1649941010000|2022-04-14 12:56:50|587.71|585.31|588.16|585.76|588.16|585.76|587.71|585.31|0
1649941020000|2022-04-14 12:57:00|587.93|585.53|587.49|585.09|587.93|585.53|587.27|584.87|0
1649941030000|2022-04-14 12:57:10|587.71|585.31|587.71|585.31|587.71|585.31|587.61|585.21|0
1649941040000|2022-04-14 12:57:20|587.93|585.53|587.71|585.31|587.93|585.53|587.71|585.31|0
1649941050000|2022-04-14 12:57:30|587.49|585.09|587.71|585.31|587.71|585.31|587.49|585.09|0
1649941060000|2022-04-14 12:57:40|587.93|585.53|587.93|585.53|587.93|585.53|587.93|585.53|0
1649941070000|2022-04-14 12:57:50|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1649941080000|2022-04-14 12:58:00|588.38|585.98|587.93|585.53|588.38|585.98|587.93|585.53|0
1649941090000|2022-04-14 12:58:10|588.16|585.76|588.38|585.98|588.38|585.98|588.16|585.76|0
1649941100000|2022-04-14 12:58:20|588.6|586.2|589.26|586.86|589.26|586.86|588.6|586.2|0
1649941110000|2022-04-14 12:58:30|589.04|586.64|588.82|586.42|589.04|586.64|588.82|586.42|0
1649941120000|2022-04-14 12:58:40|588.38|585.98|588.6|586.2|588.6|586.2|588.38|585.98|0
1649941130000|2022-04-14 12:58:50|588.82|586.42|589.26|586.86|589.26|586.86|588.82|586.42|0
1649941140000|2022-04-14 12:59:00|588.82|586.42|588.71|586.31|588.82|586.42|588.71|586.31|0
1649941150000|2022-04-14 12:59:10|588.6|586.2|588.82|586.42|588.82|586.42|588.6|586.2|0
1649941160000|2022-04-14 12:59:20|589.04|586.64|589.26|586.86|589.26|586.86|589.04|586.64|0
1649941170000|2022-04-14 12:59:30|589.38|586.98|590.37|587.97|590.37|587.97|589.38|586.98|0
1649941180000|2022-04-14 12:59:40|590.15|587.75|590.15|587.75|590.37|587.97|590.15|587.75|0
1649941190000|2022-04-14 12:59:50|589.93|587.53|589.93|587.53|590.04|587.64|589.93|587.53|0
1649941200000|2022-04-14 13:00:00|589.71|587.31|590.37|587.97|590.37|587.97|589.71|587.31|0
1649941210000|2022-04-14 13:00:10|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1649941220000|2022-04-14 13:00:20|590.37|587.97|590.37|587.97|590.59|588.19|590.37|587.97|0
1649941230000|2022-04-14 13:00:30|590.59|588.19|590.49|588.09|590.59|588.19|590.49|588.09|0
1649941240000|2022-04-14 13:00:40|590.15|587.75|590.59|588.19|590.59|588.19|590.15|587.75|0
1649941250000|2022-04-14 13:00:50|590.37|587.97|591.48|589.08|591.48|589.08|590.37|587.97|0
1649941260000|2022-04-14 13:01:00|591.7|589.3|591.48|589.08|591.7|589.3|591.48|589.08|0
1649941270000|2022-04-14 13:01:10|591.03|588.63|591.26|588.86|591.26|588.86|591.03|588.63|0
1649941280000|2022-04-14 13:01:20|591.03|588.63|591.37|588.97|591.37|588.97|591.03|588.63|0
1649941290000|2022-04-14 13:01:30|591.26|588.86|591.26|588.86|591.26|588.86|591.26|588.86|0
1649941300000|2022-04-14 13:01:40|591.03|588.63|591.26|588.86|591.26|588.86|590.81|588.41|0
1649941310000|2022-04-14 13:01:50|591.03|588.63|591.03|588.63|591.03|588.63|590.81|588.41|0
1649941320000|2022-04-14 13:02:00|590.81|588.41|590.81|588.41|591.15|588.75|590.81|588.41|0
1649941330000|2022-04-14 13:02:10|590.59|588.19|591.03|588.63|591.03|588.63|590.59|588.19|0
1649941340000|2022-04-14 13:02:20|590.81|588.41|590.81|588.41|590.81|588.41|590.71|588.31|0
1649941350000|2022-04-14 13:02:30|591.03|588.63|590.59|588.19|591.03|588.63|590.59|588.19|0
1649941360000|2022-04-14 13:02:40|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1649941370000|2022-04-14 13:02:50|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1649941380000|2022-04-14 13:03:00|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1649941390000|2022-04-14 13:03:10|590.59|588.19|590.37|587.97|590.59|588.19|590.37|587.97|0
1649941400000|2022-04-14 13:03:20|590.15|587.75|589.7|587.3|590.15|587.75|589.7|587.3|0
1649941410000|2022-04-14 13:03:30|589.93|587.53|589.26|586.86|589.93|587.53|589.26|586.86|0
1649941420000|2022-04-14 13:03:40|589.04|586.64|589.04|586.64|589.26|586.86|589.04|586.64|0
1649941430000|2022-04-14 13:03:50|589.26|586.86|589.04|586.64|589.26|586.86|589.04|586.64|0
1649941440000|2022-04-14 13:04:00|589.16|586.76|589.7|587.3|589.7|587.3|589.16|586.76|0
1649941450000|2022-04-14 13:04:10|589.48|587.08|589.7|587.3|589.7|587.3|589.48|587.08|0
1649941460000|2022-04-14 13:04:20|589.93|587.53|590.37|587.97|590.37|587.97|589.93|587.53|0
1649941470000|2022-04-14 13:04:30|590.59|588.19|590.15|587.75|590.59|588.19|590.15|587.75|0
1649941480000|2022-04-14 13:04:40|589.93|587.53|589.04|586.64|589.93|587.53|589.04|586.64|0
1649941490000|2022-04-14 13:04:50|588.82|586.42|588.38|585.98|588.82|586.42|588.38|585.98|0
1649941500000|2022-04-14 13:05:00|588.6|586.2|589.04|586.64|589.04|586.64|588.6|586.2|0
1649941510000|2022-04-14 13:05:10|588.82|586.42|589.6|587.2|589.6|587.2|588.82|586.42|0
1649941520000|2022-04-14 13:05:20|589.48|587.08|589.48|587.08|589.48|587.08|589.26|586.86|0
1649941530000|2022-04-14 13:05:30|589.26|586.86|589.26|586.86|589.26|586.86|589.26|586.86|0
1649941540000|2022-04-14 13:05:40|589.48|587.08|589.7|587.3|589.7|587.3|589.48|587.08|0
1649941550000|2022-04-14 13:05:50|589.48|587.08|589.7|587.3|589.7|587.3|589.48|587.08|0
1649941570000|2022-04-14 13:06:10|589.48|587.08|589.48|587.08|589.48|587.08|589.26|586.86|0
1649941580000|2022-04-14 13:06:20|589.26|586.86|589.26|586.86|589.48|587.08|589.26|586.86|0
1649941590000|2022-04-14 13:06:30|589.04|586.64|589.48|587.08|589.48|587.08|589.04|586.64|0
1649941600000|2022-04-14 13:06:40|589.7|587.3|589.48|587.08|589.7|587.3|589.48|587.08|0
1649941610000|2022-04-14 13:06:50|589.7|587.3|589.93|587.53|590.15|587.75|589.7|587.3|0
1649941620000|2022-04-14 13:07:00|589.82|587.42|589.93|587.53|589.93|587.53|589.82|587.42|0
1649941630000|2022-04-14 13:07:10|589.7|587.3|589.7|587.3|589.7|587.3|589.7|587.3|0
1649941640000|2022-04-14 13:07:20|589.93|587.53|589.7|587.3|589.93|587.53|589.7|587.3|0
1649941650000|2022-04-14 13:07:30|589.93|587.53|589.48|587.08|589.93|587.53|589.48|587.08|0
1649941660000|2022-04-14 13:07:40|589.26|586.86|589.04|586.64|589.26|586.86|588.82|586.42|0
1649941670000|2022-04-14 13:07:50|588.82|586.42|588.6|586.2|588.82|586.42|588.6|586.2|0
1649941680000|2022-04-14 13:08:00|588.82|586.42|588.82|586.42|588.82|586.42|588.6|586.2|0
1649941690000|2022-04-14 13:08:10|588.93|586.53|588.82|586.42|588.93|586.53|588.82|586.42|0
1649941700000|2022-04-14 13:08:20|589.04|586.64|588.82|586.42|589.04|586.64|588.82|586.42|0
1649941710000|2022-04-14 13:08:30|588.6|586.2|588.6|586.2|588.6|586.2|588.38|585.98|0
1649941720000|2022-04-14 13:08:40|588.82|586.42|588.71|586.31|588.82|586.42|588.71|586.31|0
1649941730000|2022-04-14 13:08:50|588.82|586.42|588.38|585.98|588.82|586.42|588.38|585.98|0
1649941740000|2022-04-14 13:09:00|588.15|585.75|588.38|585.98|588.38|585.98|588.15|585.75|0
1649941750000|2022-04-14 13:09:10|588.49|586.09|589.04|586.64|589.04|586.64|588.49|586.09|0
1649941760000|2022-04-14 13:09:20|588.71|586.31|588.38|585.98|588.71|586.31|588.38|585.98|0
1649941770000|2022-04-14 13:09:30|588.6|586.2|588.38|585.98|588.6|586.2|588.38|585.98|0
1649941780000|2022-04-14 13:09:40|588.6|586.2|588.6|586.2|588.82|586.42|588.6|586.2|0
1649941790000|2022-04-14 13:09:50|588.71|586.31|588.38|585.98|588.71|586.31|588.38|585.98|0
1649941800000|2022-04-14 13:10:00|588.6|586.2|589.04|586.64|589.04|586.64|588.6|586.2|0
1649941810000|2022-04-14 13:10:10|588.82|586.42|588.38|585.98|588.82|586.42|588.38|585.98|0
1649941820000|2022-04-14 13:10:20|588.49|586.09|588.38|585.98|588.49|586.09|588.38|585.98|0
1649941830000|2022-04-14 13:10:30|588.15|585.75|587.93|585.53|588.15|585.75|587.93|585.53|0
1649941840000|2022-04-14 13:10:40|588.15|585.75|587.93|585.53|588.15|585.75|587.93|585.53|0
1649941850000|2022-04-14 13:10:50|588.37|585.97|588.15|585.75|588.37|585.97|588.15|585.75|0
1649941870000|2022-04-14 13:11:10|588.37|585.97|588.37|585.97|588.37|585.97|588.37|585.97|0
1649941880000|2022-04-14 13:11:20|588.15|585.75|588.15|585.75|588.37|585.97|588.15|585.75|0
1649941890000|2022-04-14 13:11:30|588.37|585.97|588.15|585.75|588.37|585.97|588.15|585.75|0
1649941900000|2022-04-14 13:11:40|587.93|585.53|588.27|585.87|588.27|585.87|587.93|585.53|0
1649941910000|2022-04-14 13:11:50|588.37|585.97|588.82|586.42|588.82|586.42|588.37|585.97|0
1649941920000|2022-04-14 13:12:00|588.93|586.53|589.04|586.64|589.04|586.64|588.82|586.42|0
1649941930000|2022-04-14 13:12:10|589.26|586.86|589.26|586.86|589.26|586.86|589.26|586.86|0
1649941940000|2022-04-14 13:12:20|589.48|587.08|589.26|586.86|589.48|587.08|589.26|586.86|0
1649941960000|2022-04-14 13:12:40|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1649941970000|2022-04-14 13:12:50|588.82|586.42|589.04|586.64|589.04|586.64|588.82|586.42|0
1649941980000|2022-04-14 13:13:00|589.15|586.75|589.04|586.64|589.15|586.75|589.04|586.64|0
1649941990000|2022-04-14 13:13:10|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1649942000000|2022-04-14 13:13:20|589.04|586.64|588.82|586.42|589.04|586.64|588.82|586.42|0
1649942010000|2022-04-14 13:13:30|589.04|586.64|588.82|586.42|589.04|586.64|588.82|586.42|0
1649942020000|2022-04-14 13:13:40|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1649942030000|2022-04-14 13:13:50|588.71|586.31|588.71|586.31|588.71|586.31|588.71|586.31|0
1649942040000|2022-04-14 13:14:00|588.82|586.42|588.82|586.42|589.04|586.64|588.82|586.42|0
1649942050000|2022-04-14 13:14:10|588.6|586.2|588.93|586.53|588.93|586.53|588.6|586.2|0
1649942060000|2022-04-14 13:14:20|588.82|586.42|589.04|586.64|589.04|586.64|588.82|586.42|0
1649942070000|2022-04-14 13:14:30|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1649942080000|2022-04-14 13:14:40|589.26|586.86|589.26|586.86|589.26|586.86|589.04|586.64|0
1649942090000|2022-04-14 13:14:50|588.82|586.42|588.82|586.42|588.82|586.42|588.6|586.2|0
1649942100000|2022-04-14 13:15:00|588.71|586.31|588.6|586.2|588.82|586.42|588.6|586.2|0
1649942110000|2022-04-14 13:15:10|588.82|586.42|588.6|586.2|588.82|586.42|588.6|586.2|0
1649942120000|2022-04-14 13:15:20|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1649942130000|2022-04-14 13:15:30|589.04|586.64|589.26|586.86|589.26|586.86|589.04|586.64|0
1649942140000|2022-04-14 13:15:40|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1649942170000|2022-04-14 13:16:10|588.93|586.53|588.6|586.2|588.93|586.53|588.6|586.2|0
1649942180000|2022-04-14 13:16:20|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1649942190000|2022-04-14 13:16:30|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1649942200000|2022-04-14 13:16:40|589.26|586.86|589.04|586.64|589.26|586.86|589.04|586.64|0
1649942210000|2022-04-14 13:16:50|588.82|586.42|589.26|586.86|589.26|586.86|588.82|586.42|0
1649942220000|2022-04-14 13:17:00|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1649942230000|2022-04-14 13:17:10|588.82|586.42|588.6|586.2|588.82|586.42|588.6|586.2|0
1649942240000|2022-04-14 13:17:20|588.37|585.97|588.37|585.97|588.6|586.2|588.37|585.97|0
1649942250000|2022-04-14 13:17:30|588.15|585.75|588.37|585.97|588.37|585.97|588.15|585.75|0
1649942260000|2022-04-14 13:17:40|588.15|585.75|587.93|585.53|588.15|585.75|587.93|585.53|0
1649942270000|2022-04-14 13:17:50|587.71|585.31|587.93|585.53|587.93|585.53|587.71|585.31|0
1649942280000|2022-04-14 13:18:00|587.71|585.31|587.05|584.65|587.71|585.31|587.05|584.65|0
1649942290000|2022-04-14 13:18:10|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1649942300000|2022-04-14 13:18:20|586.6|584.2|585.94|583.54|586.6|584.2|585.94|583.54|0
1649942310000|2022-04-14 13:18:30|586.16|583.76|585.94|583.54|586.16|583.76|585.94|583.54|0
1649942320000|2022-04-14 13:18:40|585.72|583.32|585.61|583.21|585.72|583.32|585.61|583.21|0
1649942330000|2022-04-14 13:18:50|585.94|583.54|585.5|583.1|585.94|583.54|585.5|583.1|0
1649942340000|2022-04-14 13:19:00|585.28|582.88|585.5|583.1|585.5|583.1|585.28|582.88|0
1649942350000|2022-04-14 13:19:10|585.28|582.88|585.5|583.1|585.5|583.1|585.28|582.88|0
1649942360000|2022-04-14 13:19:20|585.28|582.88|585.28|582.88|585.5|583.1|585.28|582.88|0
1649942370000|2022-04-14 13:19:30|585.5|583.1|585.39|582.99|585.5|583.1|585.28|582.88|0
1649942380000|2022-04-14 13:19:40|585.28|582.88|585.28|582.88|585.5|583.1|585.28|582.88|0
1649942390000|2022-04-14 13:19:50|585.5|583.1|585.06|582.66|585.5|583.1|585.06|582.66|0
1649942400000|2022-04-14 13:20:00|585.28|582.88|585.06|582.66|585.28|582.88|585.06|582.66|0
1649942410000|2022-04-14 13:20:10|584.84|582.44|584.51|582.11|584.84|582.44|584.51|582.11|0
1649942420000|2022-04-14 13:20:20|584.39|581.99|584.61|582.21|584.84|582.44|584.39|581.99|0
1649942430000|2022-04-14 13:20:30|584.39|581.99|584.61|582.21|584.61|582.21|584.39|581.99|0
1649942440000|2022-04-14 13:20:40|585.06|582.66|584.61|582.21|585.06|582.66|584.61|582.21|0
1649942450000|2022-04-14 13:20:50|584.73|582.33|584.61|582.21|584.84|582.44|584.61|582.21|0
1649942470000|2022-04-14 13:21:10|584.84|582.44|585.06|582.66|585.06|582.66|584.84|582.44|0
1649942480000|2022-04-14 13:21:20|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1649942490000|2022-04-14 13:21:30|585.06|582.66|585.06|582.66|585.28|582.88|585.06|582.66|0
1649942500000|2022-04-14 13:21:40|585.17|582.77|584.84|582.44|585.17|582.77|584.84|582.44|0
1649942510000|2022-04-14 13:21:50|584.39|581.99|584.51|582.11|584.61|582.21|584.39|581.99|0
1649942520000|2022-04-14 13:22:00|584.17|581.77|584.39|581.99|584.61|582.21|584.17|581.77|0
1649942530000|2022-04-14 13:22:10|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1649942540000|2022-04-14 13:22:20|584.51|582.11|584.61|582.21|584.61|582.21|584.51|582.11|0
1649942550000|2022-04-14 13:22:30|584.51|582.11|584.61|582.21|584.61|582.21|584.51|582.11|0
1649942560000|2022-04-14 13:22:40|584.39|581.99|584.61|582.21|584.61|582.21|584.39|581.99|0
1649942570000|2022-04-14 13:22:50|584.51|582.11|584.61|582.21|584.61|582.21|584.51|582.11|0
1649942580000|2022-04-14 13:23:00|584.83|582.43|584.95|582.55|585.06|582.66|584.83|582.43|0
1649942590000|2022-04-14 13:23:10|585.06|582.66|584.61|582.21|585.06|582.66|584.61|582.21|0
1649942600000|2022-04-14 13:23:20|584.83|582.43|584.73|582.33|584.83|582.43|584.73|582.33|0
1649942610000|2022-04-14 13:23:30|584.83|582.43|584.61|582.21|584.83|582.43|584.61|582.21|0
1649942620000|2022-04-14 13:23:40|584.73|582.33|584.61|582.21|584.83|582.43|584.61|582.21|0
1649942640000|2022-04-14 13:24:00|584.51|582.11|584.39|581.99|584.51|582.11|584.39|581.99|0
1649942650000|2022-04-14 13:24:10|584.17|581.77|584.29|581.89|584.39|581.99|584.17|581.77|0
1649942660000|2022-04-14 13:24:20|584.17|581.77|584.29|581.89|584.29|581.89|584.17|581.77|0
1649942670000|2022-04-14 13:24:30|584.17|581.77|584.17|581.77|584.39|581.99|584.17|581.77|0
1649942680000|2022-04-14 13:24:40|583.95|581.55|584.07|581.67|584.07|581.67|583.95|581.55|0
1649942690000|2022-04-14 13:24:50|584.17|581.77|584.39|581.99|584.39|581.99|584.17|581.77|0
1649942700000|2022-04-14 13:25:00|585.5|583.1|584.61|582.21|585.5|583.1|584.61|582.21|0
1649942710000|2022-04-14 13:25:10|585.06|582.66|585.06|582.66|585.06|582.66|584.61|582.21|0
1649942720000|2022-04-14 13:25:20|584.83|582.43|583.73|581.33|585.06|582.66|583.73|581.33|0
1649942730000|2022-04-14 13:25:30|583.29|580.89|582.41|580.01|583.29|580.89|582.41|580.01|0
1649942740000|2022-04-14 13:25:40|582.19|579.79|581.52|579.12|582.19|579.79|581.52|579.12|0
1649942750000|2022-04-14 13:25:50|581.3|578.9|581.08|578.68|581.3|578.9|580.86|578.46|0
1649942760000|2022-04-14 13:26:00|580.42|578.02|580.64|578.24|580.64|578.24|580.42|578.02|0
1649942770000|2022-04-14 13:26:10|580.2|577.8|580.64|578.24|580.64|578.24|579.98|577.58|0
1649942790000|2022-04-14 13:26:30|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1649942800000|2022-04-14 13:26:40|580.2|577.8|580.42|578.02|580.42|578.02|580.2|577.8|0
1649942810000|2022-04-14 13:26:50|580.2|577.8|580.42|578.02|580.42|578.02|580.2|577.8|0
1649942820000|2022-04-14 13:27:00|580.64|578.24|580.86|578.46|580.86|578.46|580.64|578.24|0
1649942830000|2022-04-14 13:27:10|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1649942840000|2022-04-14 13:27:20|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1649942850000|2022-04-14 13:27:30|581.42|579.02|581.08|578.68|581.42|579.02|581.08|578.68|0
1649942860000|2022-04-14 13:27:40|581.3|578.9|581.74|579.34|581.74|579.34|581.3|578.9|0
1649942870000|2022-04-14 13:27:50|582.19|579.79|581.08|578.68|582.19|579.79|581.08|578.68|0
1649942880000|2022-04-14 13:28:00|581.52|579.12|581.3|578.9|581.74|579.34|581.3|578.9|0
1649942890000|2022-04-14 13:28:10|581.08|578.68|581.3|578.9|581.52|579.12|581.08|578.68|0
1649942900000|2022-04-14 13:28:20|581.42|579.02|582.19|579.79|582.19|579.79|581.42|579.02|0
1649942910000|2022-04-14 13:28:30|582.3|579.9|582.19|579.79|582.3|579.9|582.19|579.79|0
1649942920000|2022-04-14 13:28:40|582.41|580.01|581.52|579.12|582.41|580.01|581.52|579.12|0
1649942930000|2022-04-14 13:28:50|581.3|578.9|581.74|579.34|581.74|579.34|581.3|578.9|0
1649942940000|2022-04-14 13:29:00|581.52|579.12|580.86|578.46|581.52|579.12|580.86|578.46|0
1649942950000|2022-04-14 13:29:10|581.08|578.68|580.64|578.24|581.3|578.9|580.64|578.24|0
1649942960000|2022-04-14 13:29:20|580.86|578.46|581.08|578.68|581.08|578.68|580.64|578.24|0
1649942970000|2022-04-14 13:29:30|580.86|578.46|580.64|578.24|580.86|578.46|580.64|578.24|0
1649942980000|2022-04-14 13:29:40|579.98|577.58|579.32|576.92|580.2|577.8|579.32|576.92|0
1649942990000|2022-04-14 13:29:50|578.88|576.48|578.22|575.82|579.1|576.7|578|575.6|0
1649943000000|2022-04-14 13:30:00|578|575.6|577.23|574.83|578|575.6|577.23|574.83|0
1649943010000|2022-04-14 13:30:10|576.46|574.06|576.46|574.06|576.46|574.06|575.36|572.96|0
1649943020000|2022-04-14 13:30:20|577.78|575.38|577.12|574.72|577.78|575.38|576.46|574.06|0
1649943030000|2022-04-14 13:30:30|576.46|574.06|575.36|572.96|576.9|574.5|575.36|572.96|0
1649943040000|2022-04-14 13:30:40|575.14|572.74|576.02|573.62|576.02|573.62|575.14|572.74|0
1649943050000|2022-04-14 13:30:50|576.24|573.84|576.46|574.06|576.46|574.06|576.24|573.84|0
1649943060000|2022-04-14 13:31:00|576.68|574.28|576.68|574.28|576.68|574.28|576.46|574.06|0
1649943070000|2022-04-14 13:31:10|577.34|574.94|576.68|574.28|577.34|574.94|576.46|574.06|0
1649943080000|2022-04-14 13:31:20|576.46|574.06|574.92|572.52|576.46|574.06|574.92|572.52|0
1649943090000|2022-04-14 13:31:30|575.36|572.96|574.7|572.3|575.36|572.96|574.7|572.3|0
1649943100000|2022-04-14 13:31:40|574.92|572.52|575.58|573.18|576.02|573.62|574.92|572.52|0
1649943110000|2022-04-14 13:31:50|575.8|573.4|575.8|573.4|575.92|573.52|575.8|573.4|0
1649943120000|2022-04-14 13:32:00|575.36|572.96|575.8|573.4|576.46|574.06|575.36|572.96|0
1649943130000|2022-04-14 13:32:10|574.92|572.52|576.02|573.62|576.02|573.62|574.92|572.52|0
1649943140000|2022-04-14 13:32:20|576.24|573.84|575.14|572.74|576.24|573.84|575.14|572.74|0
1649943150000|2022-04-14 13:32:30|575.36|572.96|575.36|572.96|575.58|573.18|575.36|572.96|0
1649943160000|2022-04-14 13:32:40|575.58|573.18|575.58|573.18|575.8|573.4|575.58|573.18|0
1649943170000|2022-04-14 13:32:50|576.24|573.84|575.58|573.18|576.24|573.84|575.36|572.96|0
1649943180000|2022-04-14 13:33:00|576.02|573.62|576.02|573.62|576.02|573.62|575.8|573.4|0
1649943190000|2022-04-14 13:33:10|576.14|573.74|575.36|572.96|576.14|573.74|575.36|572.96|0
1649943200000|2022-04-14 13:33:20|575.14|572.74|575.14|572.74|575.14|572.74|574.7|572.3|0
1649943210000|2022-04-14 13:33:30|575.26|572.86|575.58|573.18|575.58|573.18|574.48|572.08|0
1649943220000|2022-04-14 13:33:40|575.36|572.96|575.8|573.4|575.92|573.52|575.36|572.96|0
1649943230000|2022-04-14 13:33:50|575.7|573.3|576.46|574.06|576.46|574.06|575.7|573.3|0
1649943240000|2022-04-14 13:34:00|576.24|573.84|575.8|573.4|576.24|573.84|575.8|573.4|0
1649943250000|2022-04-14 13:34:10|575.58|573.18|576.24|573.84|576.24|573.84|575.58|573.18|0
1649943260000|2022-04-14 13:34:20|576.46|574.06|574.48|572.08|576.46|574.06|574.48|572.08|0
1649943270000|2022-04-14 13:34:30|574.7|572.3|573.61|571.21|574.7|572.3|573.61|571.21|0
1649943280000|2022-04-14 13:34:40|572.73|570.33|572.07|569.67|573.17|570.77|572.07|569.67|0
1649943290000|2022-04-14 13:34:50|571.85|569.45|571.41|569.01|571.85|569.45|571.41|569.01|0
1649943300000|2022-04-14 13:35:00|571.63|569.23|568.57|566.17|571.63|569.23|568.35|565.95|0
1649943310000|2022-04-14 13:35:10|569.12|566.72|569.22|566.82|569.66|567.26|569.12|566.72|0
1649943320000|2022-04-14 13:35:20|569.88|567.48|569.66|567.26|570.1|567.7|569.66|567.26|0
1649943330000|2022-04-14 13:35:30|569.22|566.82|568.57|566.17|569.22|566.82|568.57|566.17|0
1649943340000|2022-04-14 13:35:40|568.79|566.39|570.1|567.7|570.1|567.7|568.79|566.39|0
1649943350000|2022-04-14 13:35:50|570.43|568.03|570|567.6|570.43|568.03|570|567.6|0
1649943360000|2022-04-14 13:36:00|570.21|567.81|568.3|565.9|570.65|568.25|568.3|565.9|0
1649943370000|2022-04-14 13:36:10|568.73|566.33|569.83|567.43|569.83|567.43|568.73|566.33|0
1649943380000|2022-04-14 13:36:20|570.05|567.65|570.27|567.87|570.27|567.87|569.83|567.43|0
1649943390000|2022-04-14 13:36:30|569.83|567.43|570.05|567.65|570.05|567.65|569.83|567.43|0
1649943400000|2022-04-14 13:36:40|569.83|567.43|569.61|567.21|569.83|567.43|569.17|566.77|0
1649943410000|2022-04-14 13:36:50|569.47|567.07|569.25|566.85|569.47|567.07|568.93|566.53|0
1649943420000|2022-04-14 13:37:00|569.03|566.63|568.59|566.19|569.03|566.63|568.59|566.19|0
1649943430000|2022-04-14 13:37:10|568.81|566.41|569.47|567.07|569.47|567.07|568.59|566.19|0
1649943440000|2022-04-14 13:37:20|569.25|566.85|568.37|565.97|569.25|566.85|568.37|565.97|0
1649943450000|2022-04-14 13:37:30|568.59|566.19|569.03|566.63|569.03|566.63|568.59|566.19|0
1649943460000|2022-04-14 13:37:40|569.27|566.39|569.49|566.61|569.49|566.61|569.27|566.39|0
1649943470000|2022-04-14 13:37:50|569.71|566.83|569.71|566.83|569.93|567.05|569.71|566.83|0
1649943480000|2022-04-14 13:38:00|569.93|567.05|570.16|567.28|570.16|567.28|569.93|567.05|0
1649943490000|2022-04-14 13:38:10|569.93|567.05|570.82|567.94|570.82|567.94|569.93|567.05|0
1649943500000|2022-04-14 13:38:20|570.38|567.5|571.7|568.82|571.7|568.82|570.38|567.5|0
1649943510000|2022-04-14 13:38:30|572.14|569.26|571.7|568.82|572.58|569.7|571.7|568.82|0
1649943520000|2022-04-14 13:38:40|571.92|569.04|571.7|568.82|571.92|569.04|571.7|568.82|0
1649943530000|2022-04-14 13:38:50|572.14|569.26|572.14|569.26|572.14|569.26|571.92|569.04|0
1649943540000|2022-04-14 13:39:00|572.48|569.6|573.02|570.14|573.46|570.58|572.48|569.6|0
1649943550000|2022-04-14 13:39:10|573.46|570.58|573.91|571.03|574.35|571.47|573.46|570.58|0
1649943560000|2022-04-14 13:39:20|574.13|571.25|574.57|571.69|574.57|571.69|574.13|571.25|0
1649943570000|2022-04-14 13:39:30|575.23|572.35|575.45|572.57|575.45|572.57|575.23|572.35|0
1649943580000|2022-04-14 13:39:40|575.23|572.35|574.9|572.02|575.23|572.35|574.9|572.02|0
1649943590000|2022-04-14 13:39:50|575.45|572.57|575.67|572.79|575.67|572.79|575.45|572.57|0
1649943600000|2022-04-14 13:40:00|575.01|572.13|573.91|571.03|575.01|572.13|573.91|571.03|0
1649943610000|2022-04-14 13:40:10|574.79|571.91|577.44|574.56|577.44|574.56|574.79|571.91|0
1649943620000|2022-04-14 13:40:20|577.67|574.79|577.44|574.56|577.67|574.79|577|574.12|0
1649943630000|2022-04-14 13:40:30|577.89|575.01|577.67|574.79|577.89|575.01|577.67|574.79|0
1649943640000|2022-04-14 13:40:40|577|574.12|577.89|575.01|577.89|575.01|577|574.12|0
1649943650000|2022-04-14 13:40:50|578.11|575.23|578.99|576.11|578.99|576.11|578.11|575.23|0
1649943660000|2022-04-14 13:41:00|578.77|575.89|578.99|576.11|579.22|576.34|578.77|575.89|0
1649943670000|2022-04-14 13:41:10|579.44|576.56|579.22|576.34|579.66|576.78|579.22|576.34|0
1649943680000|2022-04-14 13:41:20|579.44|576.56|579.22|576.34|579.44|576.56|578.99|576.11|0
1649943690000|2022-04-14 13:41:30|578.77|575.89|578.99|576.11|579.11|576.23|578.77|575.89|0
1649943700000|2022-04-14 13:41:40|579.22|576.34|578.55|575.67|579.22|576.34|578.55|575.67|0
1649943710000|2022-04-14 13:41:50|578.11|575.23|577.67|574.79|578.33|575.45|577.67|574.79|0
1649943720000|2022-04-14 13:42:00|577.22|574.34|577.67|574.79|577.67|574.79|577.22|574.34|0
1649943730000|2022-04-14 13:42:10|577|574.12|577.44|574.56|577.44|574.56|577|574.12|0
1649943740000|2022-04-14 13:42:20|577.22|574.34|577.44|574.56|577.44|574.56|576.78|573.9|0
1649943750000|2022-04-14 13:42:30|577.22|574.34|577.89|575.01|577.89|575.01|577.22|574.34|0
1649943760000|2022-04-14 13:42:40|577.67|574.79|577.67|574.79|577.67|574.79|577.22|574.34|0
1649943770000|2022-04-14 13:42:50|578.11|575.23|578.99|576.11|578.99|576.11|578.11|575.23|0
1649943780000|2022-04-14 13:43:00|578.77|575.89|580.32|577.44|580.55|577.67|578.77|575.89|0
1649943790000|2022-04-14 13:43:10|579.66|576.78|579.77|576.89|580.1|577.22|579.66|576.78|0
1649943800000|2022-04-14 13:43:20|578.99|576.11|578.99|576.11|579.22|576.34|578.99|576.11|0
1649943810000|2022-04-14 13:43:30|578.77|575.89|579.22|576.34|579.22|576.34|578.77|575.89|0
1649943820000|2022-04-14 13:43:40|578.77|575.89|579.44|576.56|579.44|576.56|578.77|575.89|0
1649943830000|2022-04-14 13:43:50|579.66|576.78|579.88|577|580.99|578.11|579.66|576.78|0
1649943840000|2022-04-14 13:44:00|580.1|577.22|580.99|578.11|581.21|578.33|580.1|577.22|0
1649943850000|2022-04-14 13:44:10|581.43|578.55|581.65|578.77|581.65|578.77|581.43|578.55|0
1649943860000|2022-04-14 13:44:20|581.21|578.33|580.99|578.11|581.21|578.33|580.99|578.11|0
1649943870000|2022-04-14 13:44:30|581.21|578.33|581.65|578.77|581.65|578.77|581.21|578.33|0
1649943880000|2022-04-14 13:44:40|581.99|579.11|582.99|580.11|582.99|580.11|581.99|579.11|0
1649943890000|2022-04-14 13:44:50|583.65|580.77|584.54|581.66|584.54|581.66|583.65|580.77|0
1649943900000|2022-04-14 13:45:00|584.32|581.44|584.76|581.88|584.99|582.11|584.32|581.44|0
1649943910000|2022-04-14 13:45:10|584.32|581.44|583.88|581|584.32|581.44|583.88|581|0
1649943920000|2022-04-14 13:45:20|584.1|581.22|583.65|580.77|584.1|581.22|583.21|580.33|0
1649943930000|2022-04-14 13:45:30|582.99|580.11|582.54|579.66|582.99|580.11|582.54|579.66|0
1649943940000|2022-04-14 13:45:40|582.32|579.44|582.76|579.88|582.76|579.88|582.32|579.44|0
1649943950000|2022-04-14 13:45:50|582.54|579.66|581.88|579|582.76|579.88|581.88|579|0
1649943960000|2022-04-14 13:46:00|582.1|579.22|582.32|579.44|582.54|579.66|582.1|579.22|0
1649943970000|2022-04-14 13:46:10|582.54|579.66|582.54|579.66|582.99|580.11|582.32|579.44|0
1649943980000|2022-04-14 13:46:20|582.32|579.44|582.44|579.56|582.99|580.11|582.32|579.44|0
1649943990000|2022-04-14 13:46:30|582.21|579.33|582.32|579.44|582.76|579.88|582.21|579.33|0
1649944000000|2022-04-14 13:46:40|581.88|579|581.88|579|582.32|579.44|581.88|579|0
1649944010000|2022-04-14 13:46:50|582.1|579.22|582.32|579.44|582.32|579.44|582.1|579.22|0
1649944020000|2022-04-14 13:47:00|581.65|578.77|582.88|580|582.88|580|581.43|578.55|0
1649944030000|2022-04-14 13:47:10|583.21|580.33|583.87|580.99|583.87|580.99|583.21|580.33|0
1649944040000|2022-04-14 13:47:20|584.1|581.22|585.43|582.55|585.43|582.55|584.1|581.22|0
1649944050000|2022-04-14 13:47:30|584.54|581.66|584.32|581.44|585.1|582.22|584.32|581.44|0
1649944060000|2022-04-14 13:47:40|584.1|581.22|584.1|581.22|584.1|581.22|583.87|580.99|0
1649944070000|2022-04-14 13:47:50|583.87|580.99|584.54|581.66|584.99|582.11|583.87|580.99|0
1649944080000|2022-04-14 13:48:00|585.88|583|586.1|583.22|586.1|583.22|585.65|582.77|0
1649944090000|2022-04-14 13:48:10|586.32|583.44|586.99|584.11|586.99|584.11|586.32|583.44|0
1649944100000|2022-04-14 13:48:20|587.43|584.55|587.66|584.78|588.1|585.22|587.43|584.55|0
1649944110000|2022-04-14 13:48:30|587.33|584.45|587.21|584.33|587.33|584.45|587.21|584.33|0
1649944120000|2022-04-14 13:48:40|588.1|585.22|588.1|585.22|588.1|585.22|587.88|585|0
1649944130000|2022-04-14 13:48:50|587.88|585|587.88|585|588.32|585.44|587.88|585|0
1649944140000|2022-04-14 13:49:00|587.99|585.11|588.55|585.67|588.55|585.67|587.99|585.11|0
1649944150000|2022-04-14 13:49:10|588.1|585.22|587.21|584.33|588.1|585.22|587.21|584.33|0
1649944160000|2022-04-14 13:49:20|587.43|584.55|588.1|585.22|588.1|585.22|587.43|584.55|0
1649944170000|2022-04-14 13:49:30|587.88|585|587.21|584.33|587.88|585|587.21|584.33|0
1649944180000|2022-04-14 13:49:40|586.77|583.89|589.65|586.77|589.87|586.99|586.54|583.66|0
1649944190000|2022-04-14 13:49:50|589.13|586.25|588.25|585.37|589.13|586.25|588.13|585.25|0
1649944200000|2022-04-14 13:50:00|587.91|585.03|587.91|585.03|588.13|585.25|587.47|584.59|0
1649944210000|2022-04-14 13:50:10|588.35|585.47|589.02|586.14|589.02|586.14|588.35|585.47|0
1649944220000|2022-04-14 13:50:20|589.24|586.36|588.57|585.69|589.24|586.36|588.57|585.69|0
1649944230000|2022-04-14 13:50:30|589.02|586.14|589.9|587.02|590.12|587.24|589.02|586.14|0
1649944240000|2022-04-14 13:50:40|590.12|587.24|589.9|587.02|590.12|587.24|589.9|587.02|0
1649944250000|2022-04-14 13:50:50|589.24|586.36|589.02|586.14|589.24|586.36|589.02|586.14|0
1649944260000|2022-04-14 13:51:00|589.24|586.36|589.68|586.8|589.68|586.8|589.02|586.14|0
1649944270000|2022-04-14 13:51:10|589.9|587.02|589.9|587.02|589.9|587.02|589.24|586.36|0
1649944280000|2022-04-14 13:51:20|590.12|587.24|589.9|587.02|590.35|587.47|589.9|587.02|0
1649944290000|2022-04-14 13:51:30|589.46|586.58|588.8|585.92|589.46|586.58|588.8|585.92|0
1649944300000|2022-04-14 13:51:40|589.02|586.14|589.57|586.69|589.57|586.69|589.02|586.14|0
1649944310000|2022-04-14 13:51:50|590.12|587.24|591.9|589.02|591.9|589.02|590.12|587.24|0
1649944320000|2022-04-14 13:52:00|592.34|589.46|592.34|589.46|592.56|589.68|592.34|589.46|0
1649944330000|2022-04-14 13:52:10|592.56|589.68|592.34|589.46|592.56|589.68|592.34|589.46|0
1649944340000|2022-04-14 13:52:20|592.56|589.68|593.45|590.57|593.45|590.57|592.56|589.68|0
1649944350000|2022-04-14 13:52:30|593.57|590.69|592.78|589.9|593.57|590.69|592.78|589.9|0
1649944360000|2022-04-14 13:52:40|592.56|589.68|592.68|589.8|592.78|589.9|592.34|589.46|0
1649944370000|2022-04-14 13:52:50|592.34|589.46|592.78|589.9|592.78|589.9|592.34|589.46|0
1649944380000|2022-04-14 13:53:00|593.34|590.46|593.23|590.35|593.34|590.46|592.78|589.9|0
1649944390000|2022-04-14 13:53:10|593.01|590.13|593.01|590.13|593.45|590.57|592.78|589.9|0
1649944400000|2022-04-14 13:53:20|592.78|589.9|593.52|590.64|593.52|590.64|592.63|589.75|0
1649944410000|2022-04-14 13:53:30|593.07|590.19|593.3|590.42|593.3|590.42|593.07|590.19|0
1649944420000|2022-04-14 13:53:40|593.19|590.31|592.63|589.75|593.19|590.31|592.41|589.53|0
1649944430000|2022-04-14 13:53:50|592.41|589.53|592.75|589.87|592.75|589.87|592.41|589.53|0
1649944440000|2022-04-14 13:54:00|592.41|589.53|593.74|590.86|593.74|590.86|592.41|589.53|0
1649944450000|2022-04-14 13:54:10|594.41|591.53|593.07|590.19|594.41|591.53|593.07|590.19|0
1649944460000|2022-04-14 13:54:20|593.3|590.42|593.07|590.19|593.63|590.75|593.07|590.19|0
1649944470000|2022-04-14 13:54:30|593.3|590.42|592.19|589.31|593.3|590.42|592.19|589.31|0
1649944480000|2022-04-14 13:54:40|592.3|589.42|592.19|589.31|592.3|589.42|591.96|589.08|0
1649944490000|2022-04-14 13:54:50|592.52|589.64|591.74|588.86|592.63|589.75|591.74|588.86|0
1649944500000|2022-04-14 13:55:00|591.52|588.64|593.3|590.42|593.3|590.42|591.52|588.64|0
1649944510000|2022-04-14 13:55:10|593.07|590.19|592.41|589.53|593.07|590.19|592.41|589.53|0
1649944520000|2022-04-14 13:55:20|592.19|589.31|592.19|589.31|592.19|589.31|591.96|589.08|0
1649944530000|2022-04-14 13:55:30|591.96|589.08|591.3|588.42|591.96|589.08|591.3|588.42|0
1649944540000|2022-04-14 13:55:40|590.85|587.97|589.97|587.09|590.85|587.97|589.97|587.09|0
1649944550000|2022-04-14 13:55:50|589.86|586.98|589.97|587.09|589.97|587.09|589.75|586.87|0
1649944560000|2022-04-14 13:56:00|591.08|588.2|590.41|587.53|591.3|588.42|590.41|587.53|0
1649944570000|2022-04-14 13:56:10|589.75|586.87|589.75|586.87|589.97|587.09|589.75|586.87|0
1649944580000|2022-04-14 13:56:20|589.97|587.09|589.75|586.87|589.97|587.09|589.75|586.87|0
1649944590000|2022-04-14 13:56:30|589.52|586.64|589.52|586.64|589.52|586.64|589.52|586.64|0
1649944600000|2022-04-14 13:56:40|589.75|586.87|590.41|587.53|590.41|587.53|589.75|586.87|0
1649944610000|2022-04-14 13:56:50|590.08|587.2|590.63|587.75|590.63|587.75|590.08|587.2|0
1649944620000|2022-04-14 13:57:00|590.41|587.53|589.97|587.09|590.41|587.53|589.97|587.09|0
1649944630000|2022-04-14 13:57:10|590.19|587.31|591.08|588.2|591.08|588.2|589.97|587.09|0
1649944640000|2022-04-14 13:57:20|591.52|588.64|591.52|588.64|591.52|588.64|591.3|588.42|0
1649944650000|2022-04-14 13:57:30|591.3|588.42|591.52|588.64|591.52|588.64|591.08|588.2|0
1649944660000|2022-04-14 13:57:40|591.64|588.76|590.41|587.53|591.64|588.76|590.41|587.53|0
1649944670000|2022-04-14 13:57:50|590.63|587.75|591.08|588.2|591.08|588.2|590.63|587.75|0
1649944680000|2022-04-14 13:58:00|590.63|587.75|590.19|587.31|590.63|587.75|590.19|587.31|0
1649944690000|2022-04-14 13:58:10|589.75|586.87|589.52|586.64|590.19|587.31|589.52|586.64|0
1649944700000|2022-04-14 13:58:20|589.97|587.09|589.97|587.09|589.97|587.09|589.86|586.98|0
1649944710000|2022-04-14 13:58:30|590.3|587.42|590.63|587.75|590.63|587.75|590.3|587.42|0
1649944720000|2022-04-14 13:58:40|590.85|587.97|591.3|588.42|591.3|588.42|590.85|587.97|0
1649944730000|2022-04-14 13:58:50|590.97|588.09|591.3|588.42|591.3|588.42|590.97|588.09|0
1649944740000|2022-04-14 13:59:00|590.63|587.75|590.3|587.42|590.63|587.75|590.3|587.42|0
1649944750000|2022-04-14 13:59:10|590.08|587.2|591.3|588.42|591.3|588.42|590.08|587.2|0
1649944760000|2022-04-14 13:59:20|591.19|588.31|590.19|587.31|591.19|588.31|590.19|587.31|0
1649944770000|2022-04-14 13:59:30|590.41|587.53|590.41|587.53|590.41|587.53|590.41|587.53|0
1649944780000|2022-04-14 13:59:40|590.63|587.75|590.85|587.97|590.85|587.97|590.63|587.75|0
1649944790000|2022-04-14 13:59:50|590.75|587.87|591.3|588.42|591.3|588.42|590.75|587.87|0
1649944800000|2022-04-14 14:00:00|590.75|587.87|590.63|587.75|591.63|588.75|590.63|587.75|0
1649944810000|2022-04-14 14:00:10|590.75|587.87|589.52|586.64|590.75|587.87|589.52|586.64|0
1649944820000|2022-04-14 14:00:20|589.42|586.54|589.52|586.64|589.52|586.64|589.3|586.42|0
1649944830000|2022-04-14 14:00:30|589.08|586.2|588.97|586.09|589.08|586.2|588.42|585.54|0
1649944840000|2022-04-14 14:00:40|588.42|585.54|587.53|584.65|588.42|585.54|587.53|584.65|0
1649944850000|2022-04-14 14:00:50|587.97|585.09|589.08|586.2|589.08|586.2|587.97|585.09|0
1649944860000|2022-04-14 14:01:00|588.86|585.98|587.97|585.09|588.86|585.98|587.97|585.09|0
1649944870000|2022-04-14 14:01:10|588.19|585.31|588.64|585.76|589.52|586.64|588.19|585.31|0
1649944880000|2022-04-14 14:01:20|588.42|585.54|588.64|585.76|588.64|585.76|588.42|585.54|0
1649944890000|2022-04-14 14:01:30|587.97|585.09|587.97|585.09|588.42|585.54|587.97|585.09|0
1649944900000|2022-04-14 14:01:40|588.19|585.31|586.87|583.99|588.19|585.31|586.87|583.99|0
1649944910000|2022-04-14 14:01:50|586.42|583.54|587.09|584.21|587.09|584.21|586.42|583.54|0
1649944920000|2022-04-14 14:02:00|586.87|583.99|587.53|584.65|587.53|584.65|586.87|583.99|0
1649944930000|2022-04-14 14:02:10|587.97|585.09|586.87|583.99|587.97|585.09|586.87|583.99|0
1649944940000|2022-04-14 14:02:20|586.64|583.76|586.87|583.99|587.09|584.21|586.64|583.76|0
1649944950000|2022-04-14 14:02:30|587.09|584.21|587.53|584.65|587.53|584.65|587.09|584.21|0
1649944960000|2022-04-14 14:02:40|587.31|584.43|586.42|583.54|587.31|584.43|586.42|583.54|0
1649944970000|2022-04-14 14:02:50|587.09|584.21|586.87|583.99|587.09|584.21|586.64|583.76|0
1649944980000|2022-04-14 14:03:00|585.76|582.88|585.54|582.66|585.76|582.88|585.54|582.66|0
1649944990000|2022-04-14 14:03:10|586.87|583.99|586.87|583.99|587.09|584.21|586.87|583.99|0
1649945000000|2022-04-14 14:03:20|587.09|584.21|587.75|584.87|588.42|585.54|587.09|584.21|0
1649945010000|2022-04-14 14:03:30|587.31|584.43|585.98|583.1|587.31|584.43|585.98|583.1|0
1649945020000|2022-04-14 14:03:40|585.76|582.88|585.76|582.88|586.2|583.32|585.54|582.66|0
1649945030000|2022-04-14 14:03:50|585.32|582.44|584.65|581.77|585.32|582.44|584.65|581.77|0
1649945040000|2022-04-14 14:04:00|584.43|581.55|584.11|581.23|584.43|581.55|583.99|581.11|0
1649945050000|2022-04-14 14:04:10|584.65|581.77|585.76|582.88|585.76|582.88|584.65|581.77|0
1649945060000|2022-04-14 14:04:20|585.98|583.1|585.76|582.88|585.98|583.1|585.76|582.88|0
1649945070000|2022-04-14 14:04:30|585.54|582.66|585.76|582.88|585.76|582.88|585.54|582.66|0
1649945080000|2022-04-14 14:04:40|586.64|583.76|587.09|584.21|587.09|584.21|586.64|583.76|0
1649945090000|2022-04-14 14:04:50|587.31|584.43|586.87|583.99|587.31|584.43|586.64|583.76|0
1649945100000|2022-04-14 14:05:00|587.31|584.43|587.31|584.43|587.97|585.09|587.31|584.43|0
1649945110000|2022-04-14 14:05:10|587.75|584.87|587.31|584.43|587.75|584.87|587.09|584.21|0
1649945120000|2022-04-14 14:05:20|588.64|585.76|588.64|585.76|588.64|585.76|588.41|585.53|0
1649945130000|2022-04-14 14:05:30|587.97|585.09|587.64|584.76|588.41|585.53|587.64|584.76|0
1649945140000|2022-04-14 14:05:40|587.19|584.31|589.12|586.24|589.12|586.24|587.19|584.31|0
1649945150000|2022-04-14 14:05:50|589.35|586.47|591.68|588.8|591.68|588.8|589.12|586.24|0
1649945160000|2022-04-14 14:06:00|591.35|588.47|591.35|588.47|592.23|589.35|591.35|588.47|0
1649945170000|2022-04-14 14:06:10|591.12|588.24|594.01|591.13|594.01|591.13|591.12|588.24|0
1649945180000|2022-04-14 14:06:20|594.24|591.36|596.46|593.58|596.46|593.58|594.24|591.36|0
1649945190000|2022-04-14 14:06:30|596.13|593.25|597.13|594.25|597.36|594.48|596.13|593.25|0
1649945200000|2022-04-14 14:06:40|596.69|593.81|596.69|593.81|597.13|594.25|595.57|592.69|0
1649945210000|2022-04-14 14:06:50|597.13|594.25|597.58|594.7|597.58|594.7|596.91|594.03|0
1649945220000|2022-04-14 14:07:00|598.47|595.59|598.47|595.59|598.47|595.59|598.25|595.37|0
1649945230000|2022-04-14 14:07:10|598.02|595.14|597.8|594.92|598.02|595.14|597.8|594.92|0
1649945240000|2022-04-14 14:07:20|597.92|595.04|597.8|594.92|598.25|595.37|597.8|594.92|0
1649945250000|2022-04-14 14:07:30|596.91|594.03|597.13|594.25|597.13|594.25|596.69|593.81|0
1649945260000|2022-04-14 14:07:40|597.35|594.47|597.35|594.47|597.35|594.47|597.35|594.47|0
1649945270000|2022-04-14 14:07:50|598.02|595.14|597.8|594.92|598.02|595.14|597.8|594.92|0
1649945280000|2022-04-14 14:08:00|598.02|595.14|598.02|595.14|598.02|595.14|598.02|595.14|0
1649945290000|2022-04-14 14:08:10|597.35|594.47|598.02|595.14|598.02|595.14|597.35|594.47|0
1649945300000|2022-04-14 14:08:20|598.25|595.37|597.58|594.7|598.25|595.37|597.58|594.7|0
1649945310000|2022-04-14 14:08:30|597.35|594.47|597.69|594.81|597.8|594.92|597.35|594.47|0
1649945320000|2022-04-14 14:08:40|598.25|595.37|598.47|595.59|598.47|595.59|598.25|595.37|0
1649945330000|2022-04-14 14:08:50|598.25|595.37|599.36|596.48|599.59|596.71|598.25|595.37|0
1649945340000|2022-04-14 14:09:00|600.03|597.15|600.7|597.82|600.7|597.82|600.03|597.15|0
1649945350000|2022-04-14 14:09:10|601.6|598.72|600.93|598.05|601.6|598.72|600.93|598.05|0
1649945360000|2022-04-14 14:09:20|600.7|597.82|604.5|601.62|604.5|601.62|600.7|597.82|0
1649945370000|2022-04-14 14:09:30|604.06|601.18|604.06|601.18|604.28|601.4|604.06|601.18|0
1649945380000|2022-04-14 14:09:40|603.83|600.95|604.06|601.18|604.5|601.62|603.83|600.95|0
1649945390000|2022-04-14 14:09:50|602.49|599.61|601.82|598.94|602.71|599.83|601.82|598.94|0
1649945400000|2022-04-14 14:10:00|602.71|599.83|603.83|600.95|603.83|600.95|602.71|599.83|0
1649945410000|2022-04-14 14:10:10|603.61|600.73|603.61|600.73|603.61|600.73|603.38|600.5|0
1649945420000|2022-04-14 14:10:20|603.16|600.28|602.61|599.73|603.16|600.28|602.61|599.73|0
1649945430000|2022-04-14 14:10:30|603.16|600.28|603.16|600.28|603.38|600.5|602.94|600.06|0
1649945440000|2022-04-14 14:10:40|603.28|600.4|602.04|599.16|603.28|600.4|602.04|599.16|0
1649945450000|2022-04-14 14:10:50|601.37|598.49|601.15|598.27|601.49|598.61|601.15|598.27|0
1649945460000|2022-04-14 14:11:00|601.6|598.72|601.15|598.27|601.6|598.72|601.15|598.27|0
1649945470000|2022-04-14 14:11:10|600.93|598.05|600.26|597.38|600.93|598.05|600.26|597.38|0
1649945480000|2022-04-14 14:11:20|601.37|598.49|600.7|597.82|601.37|598.49|600.7|597.82|0
1649945490000|2022-04-14 14:11:30|600.26|597.38|600.26|597.38|600.48|597.6|600.03|597.15|0
1649945500000|2022-04-14 14:11:40|600.03|597.15|600.7|597.82|600.7|597.82|599.81|596.93|0
1649945510000|2022-04-14 14:11:50|600.93|598.05|600.93|598.05|600.93|598.05|600.93|598.05|0
1649945520000|2022-04-14 14:12:00|600.71|597.83|601.15|598.27|601.15|598.27|600.71|597.83|0
1649945530000|2022-04-14 14:12:10|600.71|597.83|600.48|597.6|600.71|597.83|600.48|597.6|0
1649945540000|2022-04-14 14:12:20|600.82|597.94|601.15|598.27|601.38|598.5|600.82|597.94|0
1649945550000|2022-04-14 14:12:30|600.71|597.83|600.71|597.83|600.71|597.83|600.71|597.83|0
1649945560000|2022-04-14 14:12:40|600.04|597.16|600.15|597.27|600.15|597.27|599.93|597.05|0
1649945570000|2022-04-14 14:12:50|600.48|597.6|600.93|598.05|601.15|598.27|600.48|597.6|0
1649945580000|2022-04-14 14:13:00|600.6|597.72|600.48|597.6|600.6|597.72|600.15|597.27|0
1649945590000|2022-04-14 14:13:10|599.81|596.93|599.14|596.26|599.81|596.93|599.14|596.26|0
1649945600000|2022-04-14 14:13:20|599.03|596.15|598.02|595.14|599.03|596.15|598.02|595.14|0
1649945610000|2022-04-14 14:13:30|598.25|595.37|598.47|595.59|598.47|595.59|598.25|595.37|0
1649945620000|2022-04-14 14:13:40|598.69|595.81|598.92|596.04|598.92|596.04|598.47|595.59|0
1649945630000|2022-04-14 14:13:50|599.36|596.48|598.47|595.59|599.36|596.48|598.47|595.59|0
1649945640000|2022-04-14 14:14:00|598.92|596.04|599.59|596.71|599.59|596.71|598.81|595.93|0
1649945650000|2022-04-14 14:14:10|599.14|596.26|599.36|596.48|599.36|596.48|599.14|596.26|0
1649945660000|2022-04-14 14:14:20|599.59|596.71|600.04|597.16|600.04|597.16|599.59|596.71|0
1649945670000|2022-04-14 14:14:30|600.48|597.6|599.36|596.48|600.48|597.6|599.36|596.48|0
1649945680000|2022-04-14 14:14:40|598.92|596.04|599.36|596.48|599.59|596.71|598.92|596.04|0
1649945690000|2022-04-14 14:14:50|599.59|596.71|600.04|597.16|600.04|597.16|599.48|596.6|0
1649945700000|2022-04-14 14:15:00|600.26|597.38|600.04|597.16|600.71|597.83|600.04|597.16|0
1649945710000|2022-04-14 14:15:10|600.26|597.38|599.81|596.93|600.26|597.38|599.59|596.71|0
1649945720000|2022-04-14 14:15:20|599.59|596.71|600.26|597.38|600.26|597.38|599.59|596.71|0
1649945730000|2022-04-14 14:15:30|600.93|598.05|600.71|597.83|600.93|598.05|600.6|597.72|0
1649945740000|2022-04-14 14:15:40|601.15|598.27|602.5|599.62|602.5|599.62|601.15|598.27|0
1649945750000|2022-04-14 14:15:50|603.17|600.29|602.5|599.62|603.17|600.29|602.5|599.62|0
1649945760000|2022-04-14 14:16:00|602.05|599.17|601.15|598.27|602.05|599.17|601.15|598.27|0
1649945770000|2022-04-14 14:16:10|601.27|598.39|602.05|599.17|602.05|599.17|601.27|598.39|0
1649945780000|2022-04-14 14:16:20|601.83|598.95|602.05|599.17|602.05|599.17|601.83|598.95|0
1649945790000|2022-04-14 14:16:30|601.83|598.95|601.15|598.27|601.83|598.95|601.15|598.27|0
1649945800000|2022-04-14 14:16:40|601.05|598.17|599.59|596.71|601.05|598.17|599.59|596.71|0
1649945810000|2022-04-14 14:16:50|599.81|596.93|600.03|597.15|600.03|597.15|599.81|596.93|0
1649945820000|2022-04-14 14:17:00|599.36|596.48|598.69|595.81|599.36|596.48|598.69|595.81|0
1649945830000|2022-04-14 14:17:10|598.25|595.37|598.02|595.14|598.25|595.37|597.58|594.7|0
1649945840000|2022-04-14 14:17:20|598.25|595.37|598.47|595.59|598.59|595.71|598.02|595.14|0
1649945850000|2022-04-14 14:17:30|598.25|595.37|599.14|596.26|599.14|596.26|598.25|595.37|0
1649945860000|2022-04-14 14:17:40|598.92|596.04|598.47|595.59|598.92|596.04|598.47|595.59|0
1649945870000|2022-04-14 14:17:50|598.69|595.81|598.02|595.14|598.81|595.93|598.02|595.14|0
1649945880000|2022-04-14 14:18:00|597.8|594.92|597.35|594.47|597.8|594.92|597.13|594.25|0
1649945890000|2022-04-14 14:18:10|597.13|594.25|597.35|594.47|597.8|594.92|597.13|594.25|0
1649945900000|2022-04-14 14:18:20|597.58|594.7|597.58|594.7|597.58|594.7|597.13|594.25|0
1649945910000|2022-04-14 14:18:30|597.35|594.47|597.58|594.7|598.02|595.14|597.35|594.47|0
1649945920000|2022-04-14 14:18:40|597.8|594.92|597.13|594.25|597.8|594.92|597.13|594.25|0
1649945930000|2022-04-14 14:18:50|597.35|594.47|597.47|594.59|597.47|594.59|597.35|594.47|0
1649945940000|2022-04-14 14:19:00|597.13|594.25|596.46|593.58|597.58|594.7|596.46|593.58|0
1649945950000|2022-04-14 14:19:10|596.91|594.03|596.46|593.58|596.91|594.03|596.46|593.58|0
1649945960000|2022-04-14 14:19:20|597.13|594.25|598.02|595.14|598.02|595.14|597.13|594.25|0
1649945970000|2022-04-14 14:19:30|598.47|595.59|598.47|595.59|599.14|596.26|598.47|595.59|0
1649945980000|2022-04-14 14:19:40|599.14|596.26|598.47|595.59|599.14|596.26|598.47|595.59|0
1649945990000|2022-04-14 14:19:50|599.14|596.26|599.14|596.26|599.36|596.48|599.14|596.26|0
1649946000000|2022-04-14 14:20:00|600.34|597.46|600.56|597.68|601.23|598.35|600.34|597.46|0
1649946010000|2022-04-14 14:20:10|600.34|597.46|600.65|597.77|600.65|597.77|600.12|597.24|0
1649946020000|2022-04-14 14:20:20|601.1|598.22|601.1|598.22|601.1|598.22|600.87|597.99|0
1649946040000|2022-04-14 14:20:40|600.99|598.11|600.43|597.55|601.1|598.22|600.2|597.32|0
1649946050000|2022-04-14 14:20:50|600.65|597.77|601.43|598.55|601.43|598.55|600.65|597.77|0
1649946060000|2022-04-14 14:21:00|601.54|598.66|601.1|598.22|601.54|598.66|600.65|597.77|0
1649946070000|2022-04-14 14:21:10|600.87|597.99|601.32|598.44|601.32|598.44|600.87|597.99|0
1649946080000|2022-04-14 14:21:20|600.43|597.55|598.76|595.88|600.43|597.55|598.76|595.88|0
1649946090000|2022-04-14 14:21:30|599.09|596.21|599.76|596.88|599.76|596.88|599.09|596.21|0
1649946100000|2022-04-14 14:21:40|599.54|596.66|599.43|596.55|599.54|596.66|598.87|595.99|0
1649946110000|2022-04-14 14:21:50|599.54|596.66|599.76|596.88|599.76|596.88|599.31|596.43|0
1649946120000|2022-04-14 14:22:00|599.54|596.66|599.65|596.77|599.98|597.1|599.54|596.66|0
1649946130000|2022-04-14 14:22:10|599.54|596.66|599.98|597.1|599.98|597.1|599.54|596.66|0
1649946140000|2022-04-14 14:22:20|599.76|596.88|599.43|596.55|599.76|596.88|599.43|596.55|0
1649946150000|2022-04-14 14:22:30|599.31|596.43|598.64|595.76|599.31|596.43|598.42|595.54|0
1649946160000|2022-04-14 14:22:40|598.42|595.54|597.53|594.65|598.64|595.76|597.53|594.65|0
1649946170000|2022-04-14 14:22:50|597.31|594.43|596.42|593.54|597.31|594.43|596.42|593.54|0
1649946180000|2022-04-14 14:23:00|596.87|593.99|597.53|594.65|598.2|595.32|596.87|593.99|0
1649946190000|2022-04-14 14:23:10|597.09|594.21|595.75|592.87|597.09|594.21|595.75|592.87|0
1649946200000|2022-04-14 14:23:20|595.53|592.65|595.53|592.65|595.75|592.87|595.53|592.65|0
1649946210000|2022-04-14 14:23:30|595.75|592.87|595.53|592.65|595.75|592.87|595.2|592.32|0
1649946220000|2022-04-14 14:23:40|595.87|592.99|596.31|593.43|596.31|593.43|595.87|592.99|0
1649946230000|2022-04-14 14:23:50|596.64|593.76|596.54|593.66|596.64|593.76|596.2|593.32|0
1649946240000|2022-04-14 14:24:00|596.42|593.54|597.53|594.65|597.53|594.65|596.42|593.54|0
1649946250000|2022-04-14 14:24:10|597.09|594.21|597.53|594.65|597.75|594.87|597.09|594.21|0
1649946260000|2022-04-14 14:24:20|597.75|594.87|597.43|594.55|598.42|595.54|597.43|594.55|0
1649946270000|2022-04-14 14:24:30|597.53|594.65|597.2|594.32|597.53|594.65|596.86|593.98|0
1649946280000|2022-04-14 14:24:40|596.86|593.98|598.42|595.54|598.42|595.54|596.86|593.98|0
1649946290000|2022-04-14 14:24:50|598.64|595.76|599.09|596.21|599.09|596.21|598.42|595.54|0
1649946300000|2022-04-14 14:25:00|599.31|596.43|599.21|596.33|599.31|596.43|599.09|596.21|0
1649946310000|2022-04-14 14:25:10|599.76|596.88|599.76|596.88|599.76|596.88|599.31|596.43|0
1649946320000|2022-04-14 14:25:20|600.65|597.77|599.76|596.88|600.65|597.77|599.76|596.88|0
1649946330000|2022-04-14 14:25:30|599.87|596.99|598.64|595.76|599.87|596.99|598.64|595.76|0
1649946340000|2022-04-14 14:25:40|598.42|595.54|598.87|595.99|598.87|595.99|598.42|595.54|0
1649946350000|2022-04-14 14:25:50|598.64|595.76|599.31|596.43|599.31|596.43|598.64|595.76|0
1649946360000|2022-04-14 14:26:00|598.64|595.76|599.09|596.21|599.31|596.43|598.64|595.76|0
1649946370000|2022-04-14 14:26:10|599.31|596.43|599.98|597.1|599.98|597.1|599.31|596.43|0
1649946380000|2022-04-14 14:26:20|600.43|597.55|600.32|597.44|600.43|597.55|600.32|597.44|0
1649946390000|2022-04-14 14:26:30|600.2|597.32|600.43|597.55|600.43|597.55|600.2|597.32|0
1649946400000|2022-04-14 14:26:40|600.2|597.32|599.98|597.1|600.2|597.32|599.98|597.1|0
1649946410000|2022-04-14 14:26:50|599.76|596.88|599.98|597.1|599.98|597.1|599.76|596.88|0
1649946420000|2022-04-14 14:27:00|600.65|597.77|601.09|598.21|601.09|598.21|600.65|597.77|0
1649946430000|2022-04-14 14:27:10|601.54|598.66|600.65|597.77|601.54|598.66|600.43|597.55|0
1649946440000|2022-04-14 14:27:20|599.98|597.1|599.76|596.88|599.98|597.1|599.53|596.65|0
1649946450000|2022-04-14 14:27:30|599.53|596.65|599.76|596.88|599.98|597.1|599.53|596.65|0
1649946460000|2022-04-14 14:27:40|600.2|597.32|599.21|596.33|600.2|597.32|598.64|595.76|0
1649946470000|2022-04-14 14:27:50|599.53|596.65|599.87|596.99|599.87|596.99|599.53|596.65|0
1649946480000|2022-04-14 14:28:00|600.2|597.32|599.53|596.65|600.2|597.32|599.53|596.65|0
1649946490000|2022-04-14 14:28:10|599.31|596.43|598.64|595.76|599.31|596.43|598.64|595.76|0
1649946500000|2022-04-14 14:28:20|598.87|595.99|598.42|595.54|598.87|595.99|598.42|595.54|0
1649946510000|2022-04-14 14:28:30|598.2|595.32|597.98|595.1|598.2|595.32|597.98|595.1|0
1649946520000|2022-04-14 14:28:40|598.42|595.54|597.31|594.43|598.42|595.54|597.31|594.43|0
1649946530000|2022-04-14 14:28:50|597.09|594.21|597.09|594.21|597.09|594.21|596.64|593.76|0
1649946540000|2022-04-14 14:29:00|597.31|594.43|598.64|595.76|598.64|595.76|597.31|594.43|0
1649946550000|2022-04-14 14:29:10|598.2|595.32|598.2|595.32|598.2|595.32|597.98|595.1|0
1649946560000|2022-04-14 14:29:20|598.64|595.76|599.31|596.43|599.31|596.43|598.64|595.76|0
1649946570000|2022-04-14 14:29:30|599.2|596.32|599.09|596.21|599.2|596.32|599.09|596.21|0
1649946580000|2022-04-14 14:29:40|598.76|595.88|598.42|595.54|598.76|595.88|598.31|595.43|0
1649946590000|2022-04-14 14:29:50|598.64|595.76|598.2|595.32|598.64|595.76|598.2|595.32|0
1649946600000|2022-04-14 14:30:00|598.54|595.66|598.2|595.32|599.09|596.21|598.2|595.32|0
1649946610000|2022-04-14 14:30:10|598.42|595.54|597.31|594.43|598.42|595.54|597.31|594.43|0
1649946620000|2022-04-14 14:30:20|597.42|594.54|597.09|594.21|597.42|594.54|597.09|594.21|0
1649946630000|2022-04-14 14:30:30|596.64|593.76|597.53|594.65|597.53|594.65|596.2|593.32|0
1649946640000|2022-04-14 14:30:40|597.98|595.1|598.42|595.54|598.64|595.76|597.98|595.1|0
1649946650000|2022-04-14 14:30:50|598.87|595.99|599.09|596.21|599.53|596.65|598.87|595.99|0
1649946660000|2022-04-14 14:31:00|599.31|596.43|598.87|595.99|599.98|597.1|598.87|595.99|0
1649946670000|2022-04-14 14:31:10|599.43|596.55|598.64|595.76|599.76|596.88|598.64|595.76|0
1649946680000|2022-04-14 14:31:20|598.87|595.99|598.87|595.99|599.53|596.65|598.87|595.99|0
1649946690000|2022-04-14 14:31:30|598.76|595.88|595.75|592.87|598.76|595.88|595.75|592.87|0
1649946700000|2022-04-14 14:31:40|595.53|592.65|595.09|592.21|595.53|592.65|595.09|592.21|0
1649946710000|2022-04-14 14:31:50|595.2|592.32|594.64|591.76|595.31|592.43|594.64|591.76|0
1649946720000|2022-04-14 14:32:00|595.09|592.21|596.64|593.76|596.64|593.76|594.86|591.98|0
1649946730000|2022-04-14 14:32:10|596.2|593.32|595.09|592.21|596.2|593.32|595.09|592.21|0
1649946740000|2022-04-14 14:32:20|594.86|591.98|594.2|591.32|595.09|592.21|594.2|591.32|0
1649946750000|2022-04-14 14:32:30|594.64|591.76|594.86|591.98|594.86|591.98|594.64|591.76|0
1649946760000|2022-04-14 14:32:40|594.98|592.1|594.64|591.76|594.98|592.1|594.42|591.54|0
1649946770000|2022-04-14 14:32:50|594.42|591.54|594.2|591.32|594.42|591.54|594.2|591.32|0
1649946780000|2022-04-14 14:33:00|594.64|591.76|593.87|590.99|594.64|591.76|593.87|590.99|0
1649946790000|2022-04-14 14:33:10|593.75|590.87|593.75|590.87|593.75|590.87|593.42|590.54|0
1649946800000|2022-04-14 14:33:20|593.31|590.43|594.2|591.32|594.42|591.54|593.31|590.43|0
1649946810000|2022-04-14 14:33:30|594.64|591.76|594.76|591.88|594.86|591.98|594.64|591.76|0
1649946820000|2022-04-14 14:33:40|593.98|591.1|593.98|591.1|593.98|591.1|593.98|591.1|0
1649946830000|2022-04-14 14:33:50|594.64|591.76|594.53|591.65|594.86|591.98|594.31|591.43|0
1649946840000|2022-04-14 14:34:00|594.2|591.32|594.2|591.32|594.42|591.54|594.2|591.32|0
1649946850000|2022-04-14 14:34:10|594.42|591.54|594.53|591.65|594.53|591.65|594.42|591.54|0
1649946860000|2022-04-14 14:34:20|594.42|591.54|593.75|590.87|594.42|591.54|593.53|590.65|0
1649946870000|2022-04-14 14:34:30|593.87|590.99|594.42|591.54|594.42|591.54|593.87|590.99|0
1649946880000|2022-04-14 14:34:40|594.64|591.76|594.98|592.1|594.98|592.1|594.64|591.76|0
1649946890000|2022-04-14 14:34:50|595.53|592.65|595.53|592.65|595.53|592.65|595.31|592.43|0
1649946900000|2022-04-14 14:35:00|596.2|593.32|595.65|592.77|596.2|593.32|595.31|592.43|0
1649946910000|2022-04-14 14:35:10|595.75|592.87|595.09|592.21|596.42|593.54|594.86|591.98|0
1649946920000|2022-04-14 14:35:20|595.53|592.65|595.53|592.65|595.75|592.87|595.53|592.65|0
1649946930000|2022-04-14 14:35:30|595.09|592.21|595.31|592.43|595.31|592.43|595.09|592.21|0
1649946940000|2022-04-14 14:35:40|594.42|591.54|594.42|591.54|594.42|591.54|594.42|591.54|0
1649946950000|2022-04-14 14:35:50|594.53|591.65|594.64|591.76|594.86|591.98|594.53|591.65|0
1649946960000|2022-04-14 14:36:00|594.09|591.21|593.75|590.87|594.09|591.21|593.75|590.87|0
1649946970000|2022-04-14 14:36:10|594.42|591.54|595.08|592.2|595.08|592.2|594.42|591.54|0
1649946980000|2022-04-14 14:36:20|595.31|592.43|594.42|591.54|595.31|592.43|594.42|591.54|0
1649946990000|2022-04-14 14:36:30|594.64|591.76|594.86|591.98|594.86|591.98|594.42|591.54|0
1649947000000|2022-04-14 14:36:40|595.08|592.2|594.86|591.98|595.31|592.43|594.86|591.98|0
1649947010000|2022-04-14 14:36:50|594.64|591.76|594.86|591.98|595.08|592.2|594.64|591.76|0
1649947020000|2022-04-14 14:37:00|595.08|592.2|594.86|591.98|595.31|592.43|594.86|591.98|0
1649947030000|2022-04-14 14:37:10|594.64|591.76|594.86|591.98|594.86|591.98|594.42|591.54|0
1649947040000|2022-04-14 14:37:20|594.64|591.76|594.64|591.76|594.86|591.98|594.64|591.76|0
1649947050000|2022-04-14 14:37:30|594.42|591.54|594.64|591.76|595.08|592.2|594.42|591.54|0
1649947060000|2022-04-14 14:37:40|594.86|591.98|595.75|592.87|595.75|592.87|594.86|591.98|0
1649947070000|2022-04-14 14:37:50|596.2|593.32|595.75|592.87|596.2|593.32|595.75|592.87|0
1649947080000|2022-04-14 14:38:00|595.97|593.09|596.64|593.76|596.64|593.76|595.97|593.09|0
1649947090000|2022-04-14 14:38:10|597.08|594.2|597.75|594.87|597.75|594.87|597.08|594.2|0
1649947100000|2022-04-14 14:38:20|598.64|595.76|598.64|595.76|598.76|595.88|598.42|595.54|0
1649947110000|2022-04-14 14:38:30|598.86|595.98|599.09|596.21|599.09|596.21|598.64|595.76|0
1649947120000|2022-04-14 14:38:40|599.98|597.1|600.65|597.77|600.65|597.77|599.98|597.1|0
1649947130000|2022-04-14 14:38:50|600.32|597.44|601.54|598.66|601.54|598.66|600.2|597.32|0
1649947140000|2022-04-14 14:39:00|602.21|599.33|602.21|599.33|602.21|599.33|601.54|598.66|0
1649947150000|2022-04-14 14:39:10|601.54|598.66|601.09|598.21|601.76|598.88|601.09|598.21|0
1649947160000|2022-04-14 14:39:20|600.87|597.99|600.2|597.32|600.87|597.99|600.2|597.32|0
1649947170000|2022-04-14 14:39:30|600.42|597.54|600.42|597.54|600.42|597.54|600.2|597.32|0
1649947180000|2022-04-14 14:39:40|600.2|597.32|599.76|596.88|600.2|597.32|599.76|596.88|0
1649947190000|2022-04-14 14:39:50|598.86|595.98|599.09|596.21|599.09|596.21|598.42|595.54|0
1649947200000|2022-04-14 14:40:00|599.53|596.65|599.65|596.77|599.65|596.77|599.09|596.21|0
1649947210000|2022-04-14 14:40:10|599.31|596.43|598.86|595.98|599.31|596.43|598.64|595.76|0
1649947220000|2022-04-14 14:40:20|599.09|596.21|598.86|595.98|599.09|596.21|598.64|595.76|0
1649947230000|2022-04-14 14:40:30|599.53|596.65|599.53|596.65|599.53|596.65|599.53|596.65|0
1649947240000|2022-04-14 14:40:40|600.2|597.32|600.87|597.99|601.09|598.21|600.2|597.32|0
1649947250000|2022-04-14 14:40:50|601.09|598.21|600.87|597.99|601.09|598.21|600.87|597.99|0
1649947260000|2022-04-14 14:41:00|601.09|598.21|601.54|598.66|601.54|598.66|600.87|597.99|0
1649947270000|2022-04-14 14:41:10|601.09|598.21|600.2|597.32|601.31|598.43|600.2|597.32|0
1649947280000|2022-04-14 14:41:20|599.75|596.87|598.86|595.98|599.75|596.87|598.86|595.98|0
1649947290000|2022-04-14 14:41:30|599.31|596.43|598.76|595.88|599.31|596.43|598.76|595.88|0
1649947300000|2022-04-14 14:41:40|597.53|594.65|596.64|593.76|597.53|594.65|596.64|593.76|0
1649947310000|2022-04-14 14:41:50|596.86|593.98|597.75|594.87|598.2|595.32|596.86|593.98|0
1649947320000|2022-04-14 14:42:00|597.31|594.43|596.86|593.98|597.31|594.43|596.86|593.98|0
1649947330000|2022-04-14 14:42:10|596.76|593.88|596.42|593.54|596.76|593.88|596.42|593.54|0
1649947340000|2022-04-14 14:42:20|596.19|593.31|596.86|593.98|596.86|593.98|596.19|593.31|0
1649947350000|2022-04-14 14:42:30|597.08|594.2|598.09|595.21|598.09|595.21|597.08|594.2|0
1649947360000|2022-04-14 14:42:40|597.97|595.09|598.2|595.32|598.2|595.32|597.97|595.09|0
1649947370000|2022-04-14 14:42:50|597.97|595.09|597.97|595.09|598.31|595.43|597.97|595.09|0
1649947380000|2022-04-14 14:43:00|597.53|594.65|597.97|595.09|597.97|595.09|597.53|594.65|0
1649947390000|2022-04-14 14:43:10|598.42|595.54|598.42|595.54|598.42|595.54|598.42|595.54|0
1649947400000|2022-04-14 14:43:20|598.76|595.88|598.86|595.98|598.86|595.98|598.76|595.88|0
1649947410000|2022-04-14 14:43:30|598.76|595.88|599.42|596.54|599.42|596.54|598.76|595.88|0
1649947420000|2022-04-14 14:43:40|599.31|596.43|598.86|595.98|599.31|596.43|598.86|595.98|0
1649947430000|2022-04-14 14:43:50|599.09|596.21|599.09|596.21|599.09|596.21|598.76|595.88|0
1649947440000|2022-04-14 14:44:00|599.31|596.43|598.76|595.88|599.31|596.43|598.76|595.88|0
1649947450000|2022-04-14 14:44:10|598.64|595.76|599.09|596.21|599.09|596.21|598.64|595.76|0
1649947460000|2022-04-14 14:44:20|598.76|595.88|598.31|595.43|598.86|595.98|598.31|595.43|0
1649947470000|2022-04-14 14:44:30|598.42|595.54|598.86|595.98|598.86|595.98|598.42|595.54|0
1649947480000|2022-04-14 14:44:40|599.31|596.43|599.53|596.65|599.53|596.65|599.31|596.43|0
1649947490000|2022-04-14 14:44:50|598.86|595.98|598.98|596.1|599.09|596.21|598.86|595.98|0
1649947500000|2022-04-14 14:45:00|599.09|596.21|598.42|595.54|599.09|596.21|598.42|595.54|0
1649947510000|2022-04-14 14:45:10|598.64|595.76|598.42|595.54|598.86|595.98|598.42|595.54|0
1649947520000|2022-04-14 14:45:20|597.75|594.87|597.53|594.65|598.42|595.54|597.53|594.65|0
1649947530000|2022-04-14 14:45:30|597.64|594.76|597.64|594.76|597.75|594.87|597.08|594.2|0
1649947540000|2022-04-14 14:45:40|597.53|594.65|597.75|594.87|597.97|595.09|597.53|594.65|0
1649947550000|2022-04-14 14:45:50|596.86|593.98|597.31|594.43|597.31|594.43|596.86|593.98|0
1649947560000|2022-04-14 14:46:00|597.53|594.65|597.2|594.32|597.53|594.65|597.08|594.2|0
1649947570000|2022-04-14 14:46:10|597.75|594.87|597.97|595.09|597.97|595.09|597.31|594.43|0
1649947580000|2022-04-14 14:46:20|597.75|594.87|597.31|594.43|597.75|594.87|597.31|594.43|0
1649947590000|2022-04-14 14:46:30|597.97|595.09|597.53|594.65|597.97|595.09|597.53|594.65|0
1649947600000|2022-04-14 14:46:40|597.97|595.09|597.46|594.58|598.09|595.21|597.46|594.58|0
1649947610000|2022-04-14 14:46:50|597.24|594.36|597.01|594.13|597.24|594.36|597.01|594.13|0
1649947620000|2022-04-14 14:47:00|596.57|593.69|595.68|592.8|596.57|593.69|595.68|592.8|0
1649947630000|2022-04-14 14:47:10|595.24|592.36|594.35|591.47|595.24|592.36|594.35|591.47|0
1649947640000|2022-04-14 14:47:20|593.24|590.36|594.35|591.47|594.35|591.47|593.24|590.36|0
1649947650000|2022-04-14 14:47:30|594.57|591.69|594.13|591.25|594.57|591.69|593.91|591.03|0
1649947660000|2022-04-14 14:47:40|593.46|590.58|593.24|590.36|593.46|590.58|593.24|590.36|0
1649947670000|2022-04-14 14:47:50|592.8|589.92|592.8|589.92|592.8|589.92|592.57|589.69|0
1649947680000|2022-04-14 14:48:00|593.24|590.36|593.24|590.36|593.24|590.36|592.91|590.03|0
1649947690000|2022-04-14 14:48:10|593.35|590.47|594.13|591.25|594.13|591.25|593.35|590.47|0
1649947700000|2022-04-14 14:48:20|593.9|591.02|594.13|591.25|594.13|591.25|593.68|590.8|0
1649947710000|2022-04-14 14:48:30|594.35|591.47|594.57|591.69|594.57|591.69|594.35|591.47|0
1649947720000|2022-04-14 14:48:40|594.91|592.03|595.57|592.69|595.57|592.69|594.91|592.03|0
1649947730000|2022-04-14 14:48:50|595.24|592.36|596.12|593.24|596.12|593.24|595.24|592.36|0
1649947740000|2022-04-14 14:49:00|595.9|593.02|595.9|593.02|595.9|593.02|595.46|592.58|0
1649947750000|2022-04-14 14:49:10|596.12|593.24|596.79|593.91|596.79|593.91|596.12|593.24|0
1649947760000|2022-04-14 14:49:20|597.24|594.36|597.24|594.36|597.9|595.02|597.24|594.36|0
1649947770000|2022-04-14 14:49:30|597.46|594.58|597.24|594.36|597.46|594.58|597.24|594.36|0
1649947780000|2022-04-14 14:49:40|597.01|594.13|597.46|594.58|597.46|594.58|597.01|594.13|0
1649947790000|2022-04-14 14:49:50|597.68|594.8|597.9|595.02|597.9|595.02|597.01|594.13|0
1649947800000|2022-04-14 14:50:00|598.57|595.69|600.13|597.25|600.13|597.25|598.57|595.69|0
1649947810000|2022-04-14 14:50:10|600.35|597.47|600.57|597.69|601.02|598.14|600.35|597.47|0
1649947820000|2022-04-14 14:50:20|600.35|597.47|600.02|597.14|600.57|597.69|600.02|597.14|0
1649947830000|2022-04-14 14:50:30|599.68|596.8|599.46|596.58|599.9|597.02|599.46|596.58|0
1649947840000|2022-04-14 14:50:40|599.24|596.36|600.13|597.25|600.13|597.25|599.24|596.36|0
1649947850000|2022-04-14 14:50:50|600.57|597.69|601.24|598.36|601.24|598.36|600.57|597.69|0
1649947860000|2022-04-14 14:51:00|601.02|598.14|600.79|597.91|601.46|598.58|600.79|597.91|0
1649947870000|2022-04-14 14:51:10|601.13|598.25|600.35|597.47|601.13|598.25|600.35|597.47|0
1649947880000|2022-04-14 14:51:20|601.24|598.36|601.13|598.25|601.24|598.36|601.02|598.14|0
1649947890000|2022-04-14 14:51:30|601.02|598.14|600.79|597.91|601.24|598.36|600.79|597.91|0
1649947900000|2022-04-14 14:51:40|601.02|598.14|600.57|597.69|601.02|598.14|600.35|597.47|0
1649947910000|2022-04-14 14:51:50|601.02|598.14|601.13|598.25|601.24|598.36|600.79|597.91|0
1649947920000|2022-04-14 14:52:00|600.79|597.91|602.25|599.37|602.25|599.37|600.79|597.91|0
1649947930000|2022-04-14 14:52:10|602.13|599.25|601.91|599.03|602.13|599.25|601.91|599.03|0
1649947940000|2022-04-14 14:52:20|601.46|598.58|599.9|597.02|601.58|598.7|599.9|597.02|0
1649947950000|2022-04-14 14:52:30|599.68|596.8|599.68|596.8|599.68|596.8|599.46|596.58|0
1649947960000|2022-04-14 14:52:40|600.79|597.91|601.13|598.25|601.13|598.25|600.79|597.91|0
1649947970000|2022-04-14 14:52:50|601.46|598.58|601.24|598.36|601.46|598.58|601.02|598.14|0
1649947980000|2022-04-14 14:53:00|601.46|598.58|601.02|598.14|601.46|598.58|600.57|597.69|0
1649947990000|2022-04-14 14:53:10|601.58|598.7|601.24|598.36|601.69|598.81|601.24|598.36|0
1649948000000|2022-04-14 14:53:20|601.02|598.14|601.02|598.14|601.24|598.36|600.79|597.91|0
1649948010000|2022-04-14 14:53:30|601.24|598.36|601.46|598.58|601.69|598.81|601.24|598.36|0
1649948020000|2022-04-14 14:53:40|601.02|598.14|600.79|597.91|601.24|598.36|600.79|597.91|0
1649948030000|2022-04-14 14:53:50|601.02|598.14|601.46|598.58|601.46|598.58|601.02|598.14|0
1649948040000|2022-04-14 14:54:00|600.91|598.03|601.02|598.14|601.46|598.58|600.79|597.91|0
1649948050000|2022-04-14 14:54:10|600.69|597.81|600.57|597.69|600.79|597.91|600.35|597.47|0
1649948060000|2022-04-14 14:54:20|600.02|597.14|599.01|596.13|600.02|597.14|599.01|596.13|0
1649948070000|2022-04-14 14:54:30|599.46|596.58|600.13|597.25|600.13|597.25|599.46|596.58|0
1649948080000|2022-04-14 14:54:40|599.9|597.02|599.24|596.36|599.9|597.02|599.24|596.36|0
1649948090000|2022-04-14 14:54:50|599.46|596.58|599.01|596.13|599.46|596.58|599.01|596.13|0
1649948100000|2022-04-14 14:55:00|599.24|596.36|599.46|596.58|599.46|596.58|599.01|596.13|0
1649948110000|2022-04-14 14:55:10|599.9|597.02|599.01|596.13|599.9|597.02|599.01|596.13|0
1649948120000|2022-04-14 14:55:20|598.91|596.03|598.79|595.91|599.24|596.36|598.79|595.91|0
1649948130000|2022-04-14 14:55:30|598.35|595.47|597.9|595.02|598.35|595.47|597.9|595.02|0
1649948140000|2022-04-14 14:55:40|598.12|595.24|598.46|595.58|598.46|595.58|598.12|595.24|0
1649948150000|2022-04-14 14:55:50|598.57|595.69|598.35|595.47|598.57|595.69|598.35|595.47|0
1649948160000|2022-04-14 14:56:00|598.12|595.24|598.12|595.24|599.01|596.13|598.12|595.24|0
1649948170000|2022-04-14 14:56:10|598.35|595.47|597.9|595.02|598.35|595.47|597.9|595.02|0
1649948180000|2022-04-14 14:56:20|598.24|595.36|598.12|595.24|598.24|595.36|597.79|594.91|0
1649948190000|2022-04-14 14:56:30|597.68|594.8|598.12|595.24|598.12|595.24|597.46|594.58|0
1649948200000|2022-04-14 14:56:40|597.9|595.02|597.9|595.02|597.9|595.02|597.9|595.02|0
1649948210000|2022-04-14 14:56:50|597.68|594.8|597.35|594.47|597.68|594.8|597.23|594.35|0
1649948220000|2022-04-14 14:57:00|597.68|594.8|596.79|593.91|597.68|594.8|596.79|593.91|0
1649948230000|2022-04-14 14:57:10|596.57|593.69|596.35|593.47|596.57|593.69|596.35|593.47|0
1649948240000|2022-04-14 14:57:20|596.12|593.24|596.35|593.47|596.46|593.58|596.12|593.24|0
1649948250000|2022-04-14 14:57:30|596.12|593.24|597.01|594.13|597.01|594.13|595.9|593.02|0
1649948260000|2022-04-14 14:57:40|596.91|594.03|597.23|594.35|597.23|594.35|596.91|594.03|0
1649948270000|2022-04-14 14:57:50|596.79|593.91|596.35|593.47|597.13|594.25|596.35|593.47|0
1649948280000|2022-04-14 14:58:00|596.12|593.24|595.68|592.8|596.12|593.24|595.68|592.8|0
1649948290000|2022-04-14 14:58:10|595.9|593.02|595.23|592.35|596.12|593.24|595.23|592.35|0
1649948300000|2022-04-14 14:58:20|595.46|592.58|595.9|593.02|595.9|593.02|595.46|592.58|0
1649948310000|2022-04-14 14:58:30|595.57|592.69|595.9|593.02|596.12|593.24|595.57|592.69|0
1649948320000|2022-04-14 14:58:40|595.68|592.8|596.12|593.24|596.12|593.24|595.68|592.8|0
1649948330000|2022-04-14 14:58:50|595.79|592.91|595.9|593.02|596.34|593.46|595.68|592.8|0
1649948340000|2022-04-14 14:59:00|595.79|592.91|596.79|593.91|596.79|593.91|595.68|592.8|0
1649948350000|2022-04-14 14:59:10|597.01|594.13|596.34|593.46|597.01|594.13|596.34|593.46|0
1649948360000|2022-04-14 14:59:20|596.12|593.24|596.57|593.69|596.57|593.69|596.12|593.24|0
1649948370000|2022-04-14 14:59:30|596.34|593.46|596.79|593.91|596.79|593.91|596.34|593.46|0
1649948380000|2022-04-14 14:59:40|597.01|594.13|596.34|593.46|597.13|594.25|596.34|593.46|0
1649948390000|2022-04-14 14:59:50|596.57|593.69|597.68|594.8|597.68|594.8|596.57|593.69|0
1649948400000|2022-04-14 15:00:00|598.35|595.47|597.46|594.58|599.9|597.02|597.46|594.58|0
1649948410000|2022-04-14 15:00:10|597.01|594.13|598.12|595.24|598.12|595.24|597.01|594.13|0
1649948420000|2022-04-14 15:00:20|598.35|595.47|598.12|595.24|598.79|595.91|598.12|595.24|0
1649948430000|2022-04-14 15:00:30|597.68|594.8|596.34|593.46|597.68|594.8|596.34|593.46|0
1649948440000|2022-04-14 15:00:40|596.12|593.24|596.12|593.24|596.34|593.46|596.12|593.24|0
1649948450000|2022-04-14 15:00:50|596.34|593.46|596.12|593.24|596.57|593.69|596.12|593.24|0
1649948460000|2022-04-14 15:01:00|596.57|593.69|596.34|593.46|596.57|593.69|596.34|593.46|0
1649948470000|2022-04-14 15:01:10|595.9|593.02|596.12|593.24|596.12|593.24|595.46|592.58|0
1649948480000|2022-04-14 15:01:20|595.57|592.69|595.23|592.35|595.57|592.69|595.23|592.35|0
1649948490000|2022-04-14 15:01:30|595.46|592.58|594.35|591.47|595.46|592.58|594.35|591.47|0
1649948500000|2022-04-14 15:01:40|593.68|590.8|593.68|590.8|593.9|591.02|593.57|590.69|0
1649948510000|2022-04-14 15:01:50|593.9|591.02|594.57|591.69|594.57|591.69|593.9|591.02|0
1649948520000|2022-04-14 15:02:00|594.79|591.91|594.79|591.91|594.79|591.91|594.57|591.69|0
1649948530000|2022-04-14 15:02:10|594.57|591.69|595.23|592.35|595.46|592.58|594.57|591.69|0
1649948540000|2022-04-14 15:02:20|594.57|591.69|594.57|591.69|594.79|591.91|594.57|591.69|0
1649948550000|2022-04-14 15:02:30|594.35|591.47|595.01|592.13|595.01|592.13|594.35|591.47|0
1649948560000|2022-04-14 15:02:40|594.57|591.69|595.01|592.13|595.01|592.13|594.57|591.69|0
1649948570000|2022-04-14 15:02:50|594.12|591.24|594.91|592.03|594.91|592.03|594.12|591.24|0
1649948580000|2022-04-14 15:03:00|595.01|592.13|594.91|592.03|595.23|592.35|594.91|592.03|0
1649948590000|2022-04-14 15:03:10|594.79|591.91|594.57|591.69|594.79|591.91|594.57|591.69|0
1649948600000|2022-04-14 15:03:20|594.35|591.47|594.35|591.47|594.57|591.69|594.35|591.47|0
1649948610000|2022-04-14 15:03:30|594.57|591.69|594.35|591.47|594.57|591.69|594.12|591.24|0
1649948620000|2022-04-14 15:03:40|594.57|591.69|594.79|591.91|594.79|591.91|594.35|591.47|0
1649948630000|2022-04-14 15:03:50|594.57|591.69|594.79|591.91|594.79|591.91|594.57|591.69|0
1649948640000|2022-04-14 15:04:00|594.57|591.69|594.79|591.91|594.79|591.91|593.9|591.02|0
1649948650000|2022-04-14 15:04:10|594.57|591.69|594.79|591.91|594.79|591.91|594.35|591.47|0
1649948660000|2022-04-14 15:04:20|594.9|592.02|595.13|592.25|595.23|592.35|594.9|592.02|0
1649948670000|2022-04-14 15:04:30|595.01|592.13|594.79|591.91|595.01|592.13|594.79|591.91|0
1649948680000|2022-04-14 15:04:40|594.68|591.8|594.57|591.69|594.79|591.91|594.57|591.69|0
1649948690000|2022-04-14 15:04:50|594.68|591.8|595.01|592.13|595.01|592.13|594.68|591.8|0
1649948700000|2022-04-14 15:05:00|595.23|592.35|595.13|592.25|595.46|592.58|595.13|592.25|0
1649948710000|2022-04-14 15:05:10|595.01|592.13|595.23|592.35|595.23|592.35|595.01|592.13|0
1649948720000|2022-04-14 15:05:20|595.46|592.58|594.79|591.91|595.46|592.58|594.79|591.91|0
1649948730000|2022-04-14 15:05:30|594.35|591.47|594.35|591.47|594.35|591.47|594.35|591.47|0
1649948740000|2022-04-14 15:05:40|594.57|591.69|594.57|591.69|594.57|591.69|594.35|591.47|0
1649948750000|2022-04-14 15:05:50|594.35|591.47|594.46|591.58|594.57|591.69|594.35|591.47|0
1649948760000|2022-04-14 15:06:00|594.79|591.91|594.79|591.91|594.9|592.02|594.68|591.8|0
1649948770000|2022-04-14 15:06:10|594.35|591.47|593.46|590.58|594.35|591.47|593.46|590.58|0
1649948780000|2022-04-14 15:06:20|593.24|590.36|594.79|591.91|594.79|591.91|593.24|590.36|0
1649948790000|2022-04-14 15:06:30|595.01|592.13|595.23|592.35|595.23|592.35|595.01|592.13|0
1649948800000|2022-04-14 15:06:40|595.9|593.02|595.79|592.91|595.9|593.02|595.68|592.8|0
1649948810000|2022-04-14 15:06:50|596.12|593.24|595.46|592.58|596.12|593.24|595.46|592.58|0
1649948820000|2022-04-14 15:07:00|595.9|593.02|595.57|592.69|595.9|593.02|595.57|592.69|0
1649948830000|2022-04-14 15:07:10|595.68|592.8|595.9|593.02|595.9|593.02|595.46|592.58|0
1649948840000|2022-04-14 15:07:20|596.12|593.24|596.79|593.91|596.79|593.91|596.12|593.24|0
1649948850000|2022-04-14 15:07:30|596.34|593.46|596.46|593.58|596.46|593.58|596.34|593.46|0
1649948860000|2022-04-14 15:07:40|596.34|593.46|596.12|593.24|596.46|593.58|596.12|593.24|0
1649948870000|2022-04-14 15:07:50|595.9|593.02|596.12|593.24|596.12|593.24|595.9|593.02|0
1649948880000|2022-04-14 15:08:00|596.34|593.46|595.9|593.02|596.57|593.69|595.9|593.02|0
1649948890000|2022-04-14 15:08:10|595.68|592.8|595.9|593.02|596.12|593.24|595.68|592.8|0
1649948900000|2022-04-14 15:08:20|595.45|592.57|595.01|592.13|595.45|592.57|595.01|592.13|0
1649948910000|2022-04-14 15:08:30|594.79|591.91|594.79|591.91|594.79|591.91|594.68|591.8|0
1649948920000|2022-04-14 15:08:40|595.13|592.25|595.9|593.02|595.9|593.02|595.13|592.25|0
1649948930000|2022-04-14 15:08:50|596.79|593.91|597.23|594.35|597.23|594.35|596.34|593.46|0
1649948940000|2022-04-14 15:09:00|596.9|594.02|595.9|593.02|596.9|594.02|595.9|593.02|0
1649948950000|2022-04-14 15:09:10|596.34|593.46|596.34|593.46|596.57|593.69|596.34|593.46|0
1649948960000|2022-04-14 15:09:20|595.9|593.02|595.23|592.35|596.34|593.46|595.23|592.35|0
1649948970000|2022-04-14 15:09:30|595.01|592.13|595.23|592.35|595.57|592.69|595.01|592.13|0
1649948980000|2022-04-14 15:09:40|595.01|592.13|595.45|592.57|595.45|592.57|595.01|592.13|0
1649948990000|2022-04-14 15:09:50|595.23|592.35|595.23|592.35|595.23|592.35|595.23|592.35|0
1649949000000|2022-04-14 15:10:00|595.45|592.57|595.68|592.8|595.68|592.8|595.23|592.35|0
1649949010000|2022-04-14 15:10:10|595.13|592.25|595.23|592.35|595.35|592.47|595.13|592.25|0
1649949020000|2022-04-14 15:10:20|595.01|592.13|595.45|592.57|595.45|592.57|595.01|592.13|0
1649949030000|2022-04-14 15:10:30|595.68|592.8|595.68|592.8|595.68|592.8|595.45|592.57|0
1649949040000|2022-04-14 15:10:40|596.68|593.8|597.01|594.13|597.01|594.13|596.56|593.68|0
1649949050000|2022-04-14 15:10:50|596.79|593.91|597.12|594.24|597.12|594.24|596.79|593.91|0
1649949060000|2022-04-14 15:11:00|597.23|594.35|597.45|594.57|597.79|594.91|597.23|594.35|0
1649949070000|2022-04-14 15:11:10|597.57|594.69|597.68|594.8|597.79|594.91|597.57|594.69|0
1649949080000|2022-04-14 15:11:20|598.12|595.24|597.68|594.8|598.12|595.24|597.68|594.8|0
1649949090000|2022-04-14 15:11:30|598.12|595.24|597.79|594.91|598.12|595.24|597.68|594.8|0
1649949100000|2022-04-14 15:11:40|597.68|594.8|596.79|593.91|597.68|594.8|596.79|593.91|0
1649949110000|2022-04-14 15:11:50|596.9|594.02|596.34|593.46|597.01|594.13|596.34|593.46|0
1649949120000|2022-04-14 15:12:00|595.45|592.57|594.79|591.91|595.57|592.69|594.79|591.91|0
1649949130000|2022-04-14 15:12:10|593.46|590.58|593.01|590.13|593.68|590.8|593.01|590.13|0
1649949140000|2022-04-14 15:12:20|593.13|590.25|593.9|591.02|594.12|591.24|593.13|590.25|0
1649949150000|2022-04-14 15:12:30|594.12|591.24|593.46|590.58|594.12|591.24|593.46|590.58|0
1649949160000|2022-04-14 15:12:40|593.01|590.13|594.57|591.69|594.57|591.69|593.01|590.13|0
1649949170000|2022-04-14 15:12:50|595.45|592.57|595.45|592.57|595.45|592.57|595.23|592.35|0
1649949180000|2022-04-14 15:13:00|595.23|592.35|594.12|591.24|595.23|592.35|594.12|591.24|0
1649949190000|2022-04-14 15:13:10|594.02|591.14|594.12|591.24|594.34|591.46|594.02|591.14|0
1649949200000|2022-04-14 15:13:20|593.68|590.8|594.57|591.69|594.57|591.69|593.68|590.8|0
1649949210000|2022-04-14 15:13:30|594.12|591.24|594.12|591.24|594.12|591.24|594.12|591.24|0
1649949220000|2022-04-14 15:13:40|593.68|590.8|594.79|591.91|594.79|591.91|593.68|590.8|0
1649949230000|2022-04-14 15:13:50|594.57|591.69|593.9|591.02|594.57|591.69|593.9|591.02|0
1649949240000|2022-04-14 15:14:00|593.68|590.8|594.12|591.24|594.12|591.24|593.46|590.58|0
1649949250000|2022-04-14 15:14:10|594.02|591.14|593.9|591.02|594.02|591.14|593.9|591.02|0
1649949260000|2022-04-14 15:14:20|593.68|590.8|593.9|591.02|594.34|591.46|593.68|590.8|0
1649949270000|2022-04-14 15:14:30|594.57|591.69|594.57|591.69|594.57|591.69|594.34|591.46|0
1649949280000|2022-04-14 15:14:40|595.23|592.35|594.79|591.91|595.23|592.35|594.79|591.91|0
1649949290000|2022-04-14 15:14:50|595.01|592.13|595.45|592.57|595.45|592.57|595.01|592.13|0
1649949300000|2022-04-14 15:15:00|595.01|592.13|595.9|593.02|595.9|593.02|595.01|592.13|0
1649949310000|2022-04-14 15:15:10|596.01|593.13|595.9|593.02|596.12|593.24|595.9|593.02|0
1649949320000|2022-04-14 15:15:20|595.79|592.91|596.12|593.24|596.56|593.68|595.79|592.91|0
1649949330000|2022-04-14 15:15:30|596.34|593.46|595.23|592.35|596.34|593.46|595.23|592.35|0
1649949340000|2022-04-14 15:15:40|595.68|592.8|595.12|592.24|595.68|592.8|595.01|592.13|0
1649949350000|2022-04-14 15:15:50|595.35|592.47|595.23|592.35|595.35|592.47|595.12|592.24|0
1649949360000|2022-04-14 15:16:00|594.57|591.69|593.23|590.35|594.57|591.69|593.23|590.35|0
1649949370000|2022-04-14 15:16:10|592.57|589.69|593.46|590.58|593.46|590.58|592.57|589.69|0
1649949380000|2022-04-14 15:16:20|593.68|590.8|593.9|591.02|594.12|591.24|593.68|590.8|0
1649949390000|2022-04-14 15:16:30|594.12|591.24|594.12|591.24|594.34|591.46|594.12|591.24|0
1649949400000|2022-04-14 15:16:40|594.34|591.46|594.79|591.91|594.79|591.91|594.34|591.46|0
1649949410000|2022-04-14 15:16:50|595.45|592.57|595.68|592.8|595.9|593.02|595.23|592.35|0
1649949420000|2022-04-14 15:17:00|596.12|593.24|596.56|593.68|596.56|593.68|595.68|592.8|0
1649949430000|2022-04-14 15:17:10|596.79|593.91|596.79|593.91|596.79|593.91|596.79|593.91|0
1649949440000|2022-04-14 15:17:20|597.01|594.13|597.23|594.35|597.23|594.35|597.01|594.13|0
1649949450000|2022-04-14 15:17:30|596.9|594.02|596.34|593.46|596.9|594.02|596.34|593.46|0
1649949460000|2022-04-14 15:17:40|596.56|593.68|597.23|594.35|597.23|594.35|596.56|593.68|0
1649949470000|2022-04-14 15:17:50|597.67|594.79|597.57|594.69|597.9|595.02|597.57|594.69|0
1649949480000|2022-04-14 15:18:00|597.9|595.02|598.56|595.68|598.56|595.68|597.9|595.02|0
1649949490000|2022-04-14 15:18:10|599.01|596.13|599.01|596.13|599.01|596.13|599.01|596.13|0
1649949500000|2022-04-14 15:18:20|598.9|596.02|597.9|595.02|598.9|596.02|597.9|595.02|0
1649949510000|2022-04-14 15:18:30|598.24|595.36|597.67|594.79|598.24|595.36|597.67|594.79|0
1649949520000|2022-04-14 15:18:40|597.45|594.57|597.9|595.02|597.9|595.02|597.45|594.57|0
1649949530000|2022-04-14 15:18:50|597.67|594.79|597.01|594.13|597.67|594.79|597.01|594.13|0
1649949540000|2022-04-14 15:19:00|597.23|594.35|598.34|595.46|598.34|595.46|597.23|594.35|0
1649949550000|2022-04-14 15:19:10|598.79|595.91|599.12|596.24|599.45|596.57|598.79|595.91|0
1649949560000|2022-04-14 15:19:20|598.79|595.91|599.01|596.13|599.01|596.13|598.79|595.91|0
1649949570000|2022-04-14 15:19:30|598.56|595.68|598.79|595.91|598.79|595.91|598.56|595.68|0
1649949580000|2022-04-14 15:19:40|599.01|596.13|599.68|596.8|599.68|596.8|599.01|596.13|0
1649949590000|2022-04-14 15:19:50|599.9|597.02|598.12|595.24|599.9|597.02|598.12|595.24|0
1649949600000|2022-04-14 15:20:00|597.9|595.02|597.45|594.57|597.9|595.02|597.23|594.35|0
1649949610000|2022-04-14 15:20:10|597.9|595.02|598.79|595.91|598.79|595.91|597.9|595.02|0
1649949620000|2022-04-14 15:20:20|599.01|596.13|598.56|595.68|599.01|596.13|598.56|595.68|0
1649949630000|2022-04-14 15:20:30|598.12|595.24|597.23|594.35|598.12|595.24|597.23|594.35|0
1649949640000|2022-04-14 15:20:40|597.45|594.57|597.23|594.35|597.67|594.79|597.23|594.35|0
1649949650000|2022-04-14 15:20:50|597.67|594.79|598.34|595.46|598.34|595.46|597.67|594.79|0
1649949660000|2022-04-14 15:21:00|598.12|595.24|598.56|595.68|598.79|595.91|598.12|595.24|0
1649949670000|2022-04-14 15:21:10|598.12|595.24|598.46|595.58|598.46|595.58|598.12|595.24|0
1649949680000|2022-04-14 15:21:20|597.9|595.02|598.23|595.35|598.23|595.35|597.9|595.02|0
1649949690000|2022-04-14 15:21:30|597.79|594.91|598.56|595.68|598.56|595.68|597.79|594.91|0
1649949700000|2022-04-14 15:21:40|600.34|597.46|600.34|597.46|600.79|597.91|600.34|597.46|0
1649949710000|2022-04-14 15:21:50|600.57|597.69|600.57|597.69|600.79|597.91|600.57|597.69|0
1649949720000|2022-04-14 15:22:00|600.12|597.24|599.9|597.02|600.12|597.24|599.68|596.8|0
1649949730000|2022-04-14 15:22:10|600.79|597.91|600.34|597.46|600.79|597.91|600.34|597.46|0
1649949740000|2022-04-14 15:22:20|600.12|597.24|599.9|597.02|600.12|597.24|599.9|597.02|0
1649949750000|2022-04-14 15:22:30|599.45|596.57|599.68|596.8|599.68|596.8|599.45|596.57|0
1649949760000|2022-04-14 15:22:40|599.23|596.35|598.79|595.91|599.23|596.35|598.79|595.91|0
1649949770000|2022-04-14 15:22:50|599.01|596.13|597.9|595.02|599.23|596.35|597.9|595.02|0
1649949780000|2022-04-14 15:23:00|597.23|594.35|597.01|594.13|597.45|594.57|597.01|594.13|0
1649949790000|2022-04-14 15:23:10|597.45|594.57|597.01|594.13|597.45|594.57|597.01|594.13|0
1649949800000|2022-04-14 15:23:20|597.23|594.35|597.01|594.13|597.23|594.35|596.78|593.9|0
1649949810000|2022-04-14 15:23:30|596.56|593.68|596.56|593.68|596.78|593.9|596.34|593.46|0
1649949820000|2022-04-14 15:23:40|596.34|593.46|596.68|593.8|596.68|593.8|596.34|593.46|0
1649949830000|2022-04-14 15:23:50|596.56|593.68|596.34|593.46|596.56|593.68|596.12|593.24|0
1649949840000|2022-04-14 15:24:00|596.78|593.9|596.12|593.24|596.78|593.9|596.12|593.24|0
1649949850000|2022-04-14 15:24:10|596.68|593.8|596.12|593.24|596.78|593.9|596.12|593.24|0
1649949860000|2022-04-14 15:24:20|595.67|592.79|595.45|592.57|595.67|592.79|595.45|592.57|0
1649949870000|2022-04-14 15:24:30|595.23|592.35|593.9|591.02|595.23|592.35|593.9|591.02|0
1649949880000|2022-04-14 15:24:40|594.12|591.24|593.01|590.13|594.12|591.24|592.79|589.91|0
1649949890000|2022-04-14 15:24:50|592.79|589.91|592.12|589.24|592.79|589.91|592.12|589.24|0
1649949900000|2022-04-14 15:25:00|591.9|589.02|590.8|587.92|591.9|589.02|590.8|587.92|0
1649949910000|2022-04-14 15:25:10|591.02|588.14|591.9|589.02|591.9|589.02|591.02|588.14|0
1649949920000|2022-04-14 15:25:20|591.46|588.58|592.12|589.24|592.35|589.47|591.46|588.58|0
1649949930000|2022-04-14 15:25:30|592.02|589.14|593.01|590.13|593.01|590.13|592.02|589.14|0
1649949940000|2022-04-14 15:25:40|592.79|589.91|592.79|589.91|592.79|589.91|592.79|589.91|0
1649949950000|2022-04-14 15:25:50|593.23|590.35|593.23|590.35|593.23|590.35|593.01|590.13|0
1649949960000|2022-04-14 15:26:00|593.13|590.25|592.79|589.91|593.13|590.25|592.79|589.91|0
1649949970000|2022-04-14 15:26:10|592.57|589.69|591.9|589.02|592.57|589.69|591.9|589.02|0
1649949980000|2022-04-14 15:26:20|592.12|589.24|591.68|588.8|592.12|589.24|591.68|588.8|0
1649949990000|2022-04-14 15:26:30|591.9|589.02|592.12|589.24|592.12|589.24|591.46|588.58|0
1649950000000|2022-04-14 15:26:40|591.9|589.02|591.9|589.02|592.12|589.24|591.9|589.02|0
1649950010000|2022-04-14 15:26:50|591.46|588.58|591.24|588.36|591.46|588.58|591.24|588.36|0
1649950020000|2022-04-14 15:27:00|591.46|588.58|590.79|587.91|591.46|588.58|590.79|587.91|0
1649950030000|2022-04-14 15:27:10|591.24|588.36|591.46|588.58|591.46|588.58|590.79|587.91|0
1649950040000|2022-04-14 15:27:20|591.9|589.02|592.57|589.69|592.57|589.69|591.9|589.02|0
1649950050000|2022-04-14 15:27:30|593.01|590.13|592.68|589.8|593.01|590.13|592.68|589.8|0
1649950060000|2022-04-14 15:27:40|592.57|589.69|591.57|588.69|592.57|589.69|591.57|588.69|0
1649950070000|2022-04-14 15:27:50|591.35|588.47|591.24|588.36|591.35|588.47|591.24|588.36|0
1649950080000|2022-04-14 15:28:00|591.46|588.58|592.12|589.24|592.12|589.24|591.46|588.58|0
1649950090000|2022-04-14 15:28:10|591.9|589.02|592.12|589.24|592.12|589.24|591.9|589.02|0
1649950100000|2022-04-14 15:28:20|592.35|589.47|592.35|589.47|592.35|589.47|592.24|589.36|0
1649950110000|2022-04-14 15:28:30|591.9|589.02|591.84|588.96|592.06|589.18|591.62|588.74|0
1649950120000|2022-04-14 15:28:40|591.62|588.74|591.62|588.74|591.62|588.74|591.39|588.51|0
1649950130000|2022-04-14 15:28:50|591.84|588.96|590.84|587.96|591.84|588.96|590.84|587.96|0
1649950140000|2022-04-14 15:29:00|591.06|588.18|591.73|588.85|591.73|588.85|590.84|587.96|0
1649950150000|2022-04-14 15:29:10|591.28|588.4|591.06|588.18|591.28|588.4|591.06|588.18|0
1649950160000|2022-04-14 15:29:20|590.84|587.96|591.73|588.85|591.73|588.85|590.84|587.96|0
1649950170000|2022-04-14 15:29:30|591.95|589.07|591.5|588.62|592.17|589.29|591.5|588.62|0
1649950180000|2022-04-14 15:29:40|591.73|588.85|591.73|588.85|591.73|588.85|591.5|588.62|0
1649950190000|2022-04-14 15:29:50|591.06|588.18|591.84|588.96|591.84|588.96|591.06|588.18|0
1649950200000|2022-04-14 15:30:00|592.39|589.51|592.17|589.29|592.39|589.51|592.17|589.29|0
1649950210000|2022-04-14 15:30:10|591.73|588.85|590.62|587.74|591.73|588.85|590.62|587.74|0
1649950220000|2022-04-14 15:30:20|590.84|587.96|591.5|588.62|591.5|588.62|590.84|587.96|0
1649950230000|2022-04-14 15:30:30|591.62|588.74|592.39|589.51|592.39|589.51|591.5|588.62|0
1649950240000|2022-04-14 15:30:40|592.51|589.63|592.61|589.73|592.61|589.73|592.51|589.63|0
1649950250000|2022-04-14 15:30:50|592.39|589.51|592.17|589.29|592.61|589.73|592.17|589.29|0
1649950260000|2022-04-14 15:31:00|592.28|589.4|592.61|589.73|592.73|589.85|592.28|589.4|0
1649950270000|2022-04-14 15:31:10|593.06|590.18|594.17|591.29|594.17|591.29|593.06|590.18|0
1649950280000|2022-04-14 15:31:20|594.61|591.73|593.95|591.07|594.61|591.73|593.95|591.07|0
1649950290000|2022-04-14 15:31:30|593.72|590.84|593.5|590.62|593.95|591.07|593.5|590.62|0
1649950300000|2022-04-14 15:31:40|593.28|590.4|593.72|590.84|593.72|590.84|593.28|590.4|0
1649950310000|2022-04-14 15:31:50|593.5|590.62|593.95|591.07|594.17|591.29|593.5|590.62|0
1649950320000|2022-04-14 15:32:00|593.72|590.84|593.95|591.07|594.17|591.29|593.72|590.84|0
1649950330000|2022-04-14 15:32:10|594.17|591.29|594.39|591.51|594.39|591.51|594.17|591.29|0
1649950340000|2022-04-14 15:32:20|594.17|591.29|594.17|591.29|594.17|591.29|594.17|591.29|0
1649950350000|2022-04-14 15:32:30|593.95|591.07|594.39|591.51|594.39|591.51|593.95|591.07|0
1649950360000|2022-04-14 15:32:40|593.84|590.96|593.28|590.4|593.84|590.96|593.28|590.4|0
1649950370000|2022-04-14 15:32:50|593.5|590.62|593.5|590.62|593.72|590.84|593.28|590.4|0
1649950380000|2022-04-14 15:33:00|593.95|591.07|593.5|590.62|593.95|591.07|593.5|590.62|0
1649950390000|2022-04-14 15:33:10|593.28|590.4|593.5|590.62|593.5|590.62|593.28|590.4|0
1649950400000|2022-04-14 15:33:20|593.39|590.51|593.72|590.84|593.72|590.84|593.39|590.51|0
1649950410000|2022-04-14 15:33:30|593.5|590.62|593.72|590.84|593.72|590.84|593.28|590.4|0
1649950420000|2022-04-14 15:33:40|593.95|591.07|594.17|591.29|594.17|591.29|593.95|591.07|0
1649950430000|2022-04-14 15:33:50|593.95|591.07|593.5|590.62|593.95|591.07|593.5|590.62|0
1649950440000|2022-04-14 15:34:00|593.72|590.84|594.17|591.29|594.51|591.63|593.5|590.62|0
1649950450000|2022-04-14 15:34:10|593.95|591.07|593.95|591.07|594.17|591.29|593.95|591.07|0
1649950460000|2022-04-14 15:34:20|594.17|591.29|594.17|591.29|594.17|591.29|594.17|591.29|0
1649950470000|2022-04-14 15:34:30|594.39|591.51|594.17|591.29|594.39|591.51|593.72|590.84|0
1649950480000|2022-04-14 15:34:40|594.83|591.95|594.61|591.73|594.83|591.95|594.61|591.73|0
1649950490000|2022-04-14 15:34:50|594.39|591.51|594.39|591.51|594.51|591.63|594.39|591.51|0
1649950500000|2022-04-14 15:35:00|594.61|591.73|594.95|592.07|595.06|592.18|594.61|591.73|0
1649950510000|2022-04-14 15:35:10|594.83|591.95|595.06|592.18|595.06|592.18|594.83|591.95|0
1649950520000|2022-04-14 15:35:20|595.5|592.62|595.06|592.18|595.5|592.62|594.83|591.95|0
1649950530000|2022-04-14 15:35:30|595.17|592.29|594.83|591.95|595.17|592.29|594.61|591.73|0
1649950540000|2022-04-14 15:35:40|595.06|592.18|595.06|592.18|595.06|592.18|595.06|592.18|0
1649950550000|2022-04-14 15:35:50|595.28|592.4|594.17|591.29|595.28|592.4|594.17|591.29|0
1649950560000|2022-04-14 15:36:00|594.39|591.51|595.06|592.18|595.06|592.18|594.39|591.51|0
1649950570000|2022-04-14 15:36:10|595.28|592.4|595.84|592.96|595.95|593.07|595.28|592.4|0
1649950580000|2022-04-14 15:36:20|595.72|592.84|595.95|593.07|595.95|593.07|595.72|592.84|0
1649950590000|2022-04-14 15:36:30|596.17|593.29|595.72|592.84|596.39|593.51|595.72|592.84|0
1649950600000|2022-04-14 15:36:40|595.5|592.62|595.95|593.07|595.95|593.07|595.5|592.62|0
1649950610000|2022-04-14 15:36:50|596.17|593.29|595.95|593.07|596.17|593.29|595.95|593.07|0
1649950620000|2022-04-14 15:37:00|595.72|592.84|595.72|592.84|595.72|592.84|595.5|592.62|0
1649950630000|2022-04-14 15:37:10|595.5|592.62|594.61|591.73|595.62|592.74|594.61|591.73|0
1649950640000|2022-04-14 15:37:20|594.39|591.51|595.28|592.4|595.28|592.4|594.39|591.51|0
1649950650000|2022-04-14 15:37:30|595.5|592.62|595.95|593.07|595.95|593.07|595.5|592.62|0
1649950660000|2022-04-14 15:37:40|595.5|592.62|595.39|592.51|595.5|592.62|595.28|592.4|0
1649950670000|2022-04-14 15:37:50|595.72|592.84|595.5|592.62|595.72|592.84|595.5|592.62|0
1649950680000|2022-04-14 15:38:00|595.28|592.4|595.06|592.18|595.28|592.4|595.06|592.18|0
1649950690000|2022-04-14 15:38:10|595.5|592.62|595.28|592.4|595.72|592.84|595.17|592.29|0
1649950700000|2022-04-14 15:38:20|595.17|592.29|595.39|592.51|595.39|592.51|595.06|592.18|0
1649950710000|2022-04-14 15:38:30|595.72|592.84|595.72|592.84|595.95|593.07|595.72|592.84|0
1649950720000|2022-04-14 15:38:40|595.95|593.07|595.95|593.07|595.95|593.07|595.72|592.84|0
1649950730000|2022-04-14 15:38:50|595.72|592.84|597.06|594.18|597.06|594.18|595.72|592.84|0
1649950740000|2022-04-14 15:39:00|597.28|594.4|597.73|594.85|598.17|595.29|597.28|594.4|0
1649950750000|2022-04-14 15:39:10|597.28|594.4|597.73|594.85|597.73|594.85|597.28|594.4|0
1649950760000|2022-04-14 15:39:20|597.95|595.07|598.17|595.29|598.62|595.74|597.95|595.07|0
1649950770000|2022-04-14 15:39:30|598.39|595.51|598.62|595.74|598.62|595.74|598.39|595.51|0
1649950780000|2022-04-14 15:39:40|598.39|595.51|599.06|596.18|599.06|596.18|598.39|595.51|0
1649950790000|2022-04-14 15:39:50|598.84|595.96|598.62|595.74|598.84|595.96|598.62|595.74|0
1649950800000|2022-04-14 15:40:00|597.95|595.07|598.17|595.29|598.17|595.29|597.95|595.07|0
1649950810000|2022-04-14 15:40:10|598.62|595.74|599.29|596.41|599.29|596.41|598.62|595.74|0
1649950820000|2022-04-14 15:40:20|598.62|595.74|599.06|596.18|599.06|596.18|598.51|595.63|0
1649950830000|2022-04-14 15:40:30|599.28|596.4|598.62|595.74|599.28|596.4|598.62|595.74|0
1649950840000|2022-04-14 15:40:40|598.84|595.96|599.06|596.18|599.06|596.18|598.84|595.96|0
1649950850000|2022-04-14 15:40:50|598.84|595.96|599.28|596.4|599.28|596.4|598.84|595.96|0
1649950860000|2022-04-14 15:41:00|599.51|596.63|598.84|595.96|599.51|596.63|598.84|595.96|0
1649950870000|2022-04-14 15:41:10|598.51|595.63|598.62|595.74|598.73|595.85|598.51|595.63|0
1649950880000|2022-04-14 15:41:20|599.06|596.18|601.07|598.19|601.07|598.19|599.06|596.18|0
1649950890000|2022-04-14 15:41:30|600.85|597.97|599.73|596.85|600.85|597.97|599.73|596.85|0
1649950900000|2022-04-14 15:41:40|599.95|597.07|599.95|597.07|600.18|597.3|599.95|597.07|0
1649950910000|2022-04-14 15:41:50|599.73|596.85|599.51|596.63|599.73|596.85|599.51|596.63|0
1649950920000|2022-04-14 15:42:00|599.28|596.4|599.28|596.4|599.28|596.4|599.06|596.18|0
1649950930000|2022-04-14 15:42:10|600.18|597.3|600.4|597.52|600.62|597.74|600.18|597.3|0
1649950940000|2022-04-14 15:42:20|600.52|597.64|601.18|598.3|601.18|598.3|600.52|597.64|0
1649950950000|2022-04-14 15:42:30|601.74|598.86|601.51|598.63|601.74|598.86|601.51|598.63|0
1649950960000|2022-04-14 15:42:40|601.96|599.08|602.63|599.75|602.63|599.75|601.96|599.08|0
1649950970000|2022-04-14 15:42:50|602.41|599.53|602.41|599.53|602.41|599.53|602.41|599.53|0
1649950980000|2022-04-14 15:43:00|602.85|599.97|602.75|599.87|602.85|599.97|602.63|599.75|0
1649950990000|2022-04-14 15:43:10|602.41|599.53|602.63|599.75|602.63|599.75|602.41|599.53|0
1649951000000|2022-04-14 15:43:20|602.08|599.2|603.08|600.2|603.08|600.2|602.08|599.2|0
1649951010000|2022-04-14 15:43:30|602.52|599.64|602.85|599.97|603.08|600.2|602.52|599.64|0
1649951020000|2022-04-14 15:43:40|601.96|599.08|601.96|599.08|601.96|599.08|601.96|599.08|0
1649951030000|2022-04-14 15:43:50|602.18|599.3|602.85|599.97|602.85|599.97|602.18|599.3|0
1649951040000|2022-04-14 15:44:00|603.3|600.42|603.52|600.64|603.52|600.64|603.08|600.2|0
1649951050000|2022-04-14 15:44:10|603.97|601.09|603.97|601.09|603.97|601.09|603.75|600.87|0
1649951060000|2022-04-14 15:44:20|604.19|601.31|603.75|600.87|604.19|601.31|603.75|600.87|0
1649951070000|2022-04-14 15:44:30|603.52|600.64|603.75|600.87|603.97|601.09|603.52|600.64|0
1649951080000|2022-04-14 15:44:40|603.97|601.09|603.52|600.64|604.19|601.31|603.52|600.64|0
1649951090000|2022-04-14 15:44:50|603.08|600.2|603.52|600.64|603.52|600.64|603.08|600.2|0
1649951100000|2022-04-14 15:45:00|603.75|600.87|603.52|600.64|603.75|600.87|603.52|600.64|0
1649951110000|2022-04-14 15:45:10|603.86|600.98|603.75|600.87|603.86|600.98|603.52|600.64|0
1649951120000|2022-04-14 15:45:20|603.97|601.09|603.64|600.76|603.97|601.09|603.64|600.76|0
1649951130000|2022-04-14 15:45:30|603.52|600.64|603.52|600.64|603.52|600.64|603.52|600.64|0
1649951140000|2022-04-14 15:45:40|603.64|600.76|603.3|600.42|603.64|600.76|603.3|600.42|0
1649951150000|2022-04-14 15:45:50|602.85|599.97|602.85|599.97|602.85|599.97|602.41|599.53|0
1649951160000|2022-04-14 15:46:00|603.08|600.2|602.41|599.53|603.08|600.2|602.41|599.53|0
1649951170000|2022-04-14 15:46:10|602.18|599.3|602.08|599.2|602.18|599.3|602.08|599.2|0
1649951180000|2022-04-14 15:46:20|601.96|599.08|602.63|599.75|602.63|599.75|601.96|599.08|0
1649951190000|2022-04-14 15:46:30|603.08|600.2|603.75|600.87|603.75|600.87|603.08|600.2|0
1649951200000|2022-04-14 15:46:40|603.52|600.64|603.75|600.87|603.75|600.87|603.52|600.64|0
1649951210000|2022-04-14 15:46:50|603.86|600.98|604.42|601.54|604.42|601.54|603.86|600.98|0
1649951220000|2022-04-14 15:47:00|604.53|601.65|604.64|601.76|604.86|601.98|604.53|601.65|0
1649951230000|2022-04-14 15:47:10|604.42|601.54|604.64|601.76|604.64|601.76|604.42|601.54|0
1649951240000|2022-04-14 15:47:20|604.42|601.54|603.75|600.87|604.42|601.54|603.75|600.87|0
1649951250000|2022-04-14 15:47:30|603.3|600.42|603.75|600.87|603.75|600.87|603.19|600.31|0
1649951260000|2022-04-14 15:47:40|603.3|600.42|603.3|600.42|603.3|600.42|603.3|600.42|0
1649951270000|2022-04-14 15:47:50|603.75|600.87|603.97|601.09|604.19|601.31|603.75|600.87|0
1649951280000|2022-04-14 15:48:00|603.75|600.87|603.52|600.64|603.75|600.87|603.52|600.64|0
1649951290000|2022-04-14 15:48:10|603.3|600.42|603.3|600.42|603.3|600.42|603.19|600.31|0
1649951300000|2022-04-14 15:48:20|603.08|600.2|603.08|600.2|603.3|600.42|603.08|600.2|0
1649951310000|2022-04-14 15:48:30|602.85|599.97|602.63|599.75|602.85|599.97|602.41|599.53|0
1649951320000|2022-04-14 15:48:40|602.85|599.97|602.41|599.53|602.85|599.97|602.41|599.53|0
1649951330000|2022-04-14 15:48:50|602.18|599.3|601.96|599.08|602.18|599.3|601.96|599.08|0
1649951340000|2022-04-14 15:49:00|601.74|598.86|602.18|599.3|602.18|599.3|601.74|598.86|0
1649951350000|2022-04-14 15:49:10|601.96|599.08|602.85|599.97|602.85|599.97|601.96|599.08|0
1649951360000|2022-04-14 15:49:20|602.63|599.75|602.18|599.3|602.63|599.75|602.18|599.3|0
1649951370000|2022-04-14 15:49:30|602.41|599.53|602.41|599.53|602.41|599.53|602.18|599.3|0
1649951380000|2022-04-14 15:49:40|602.85|599.97|602.85|599.97|602.85|599.97|602.85|599.97|0
1649951390000|2022-04-14 15:49:50|602.63|599.75|603.08|600.2|603.08|600.2|602.63|599.75|0
1649951400000|2022-04-14 15:50:00|602.85|599.97|602.85|599.97|602.85|599.97|602.85|599.97|0
1649951410000|2022-04-14 15:50:10|603.08|600.2|603.08|600.2|603.08|600.2|602.97|600.09|0
1649951420000|2022-04-14 15:50:20|603.3|600.42|603.3|600.42|603.52|600.64|603.3|600.42|0
1649951430000|2022-04-14 15:50:30|603.08|600.2|602.97|600.09|603.08|600.2|602.97|600.09|0
1649951440000|2022-04-14 15:50:40|603.3|600.42|603.52|600.64|603.52|600.64|603.3|600.42|0
1649951450000|2022-04-14 15:50:50|603.42|600.54|604.09|601.21|604.19|601.31|603.42|600.54|0
1649951460000|2022-04-14 15:51:00|604.42|601.54|604.19|601.31|604.42|601.54|604.19|601.31|0
1649951470000|2022-04-14 15:51:10|603.64|600.76|603.3|600.42|603.64|600.76|603.3|600.42|0
1649951480000|2022-04-14 15:51:20|603.52|600.64|603.86|600.98|603.86|600.98|603.52|600.64|0
1649951490000|2022-04-14 15:51:30|603.97|601.09|604.19|601.31|604.19|601.31|603.97|601.09|0
1649951500000|2022-04-14 15:51:40|603.97|601.09|603.3|600.42|603.97|601.09|603.3|600.42|0
1649951510000|2022-04-14 15:51:50|603.75|600.87|603.42|600.54|603.75|600.87|603.42|600.54|0
1649951520000|2022-04-14 15:52:00|603.3|600.42|603.75|600.87|603.75|600.87|603.3|600.42|0
1649951530000|2022-04-14 15:52:10|603.97|601.09|603.97|601.09|603.97|601.09|603.97|601.09|0
1649951540000|2022-04-14 15:52:20|603.75|600.87|603.19|600.31|603.75|600.87|603.19|600.31|0
1649951550000|2022-04-14 15:52:30|603.3|600.42|603.08|600.2|603.3|600.42|603.08|600.2|0
1649951560000|2022-04-14 15:52:40|602.85|599.97|603.08|600.2|603.08|600.2|602.85|599.97|0
1649951570000|2022-04-14 15:52:50|603.19|600.31|603.97|601.09|603.97|601.09|603.08|600.2|0
1649951580000|2022-04-14 15:53:00|604.09|601.21|603.75|600.87|604.09|601.21|603.75|600.87|0
1649951590000|2022-04-14 15:53:10|603.97|601.09|604.19|601.31|604.19|601.31|603.97|601.09|0
1649951600000|2022-04-14 15:53:20|604.86|601.98|604.42|601.54|604.86|601.98|604.42|601.54|0
1649951610000|2022-04-14 15:53:30|604.19|601.31|603.97|601.09|604.19|601.31|603.75|600.87|0
1649951620000|2022-04-14 15:53:40|603.75|600.87|603.3|600.42|603.75|600.87|603.3|600.42|0
1649951630000|2022-04-14 15:53:50|603.52|600.64|603.52|600.64|603.52|600.64|603.52|600.64|0
1649951640000|2022-04-14 15:54:00|603.3|600.42|603.3|600.42|603.3|600.42|603.08|600.2|0
1649951650000|2022-04-14 15:54:10|603.52|600.64|603.86|600.98|603.86|600.98|603.52|600.64|0
1649951660000|2022-04-14 15:54:20|603.3|600.42|603.52|600.64|603.52|600.64|603.3|600.42|0
1649951670000|2022-04-14 15:54:30|603.75|600.87|603.97|601.09|604.19|601.31|603.75|600.87|0
1649951680000|2022-04-14 15:54:40|604.42|601.54|604.64|601.76|604.64|601.76|604.42|601.54|0
1649951690000|2022-04-14 15:54:50|604.31|601.43|604.86|601.98|604.86|601.98|604.19|601.31|0
1649951700000|2022-04-14 15:55:00|604.64|601.76|604.42|601.54|604.86|601.98|604.42|601.54|0
1649951710000|2022-04-14 15:55:10|604.09|601.21|603.97|601.09|604.09|601.21|603.75|600.87|0
1649951720000|2022-04-14 15:55:20|603.75|600.87|603.41|600.53|603.75|600.87|603.41|600.53|0
1649951730000|2022-04-14 15:55:30|603.75|600.87|603.64|600.76|603.97|601.09|603.52|600.64|0
1649951740000|2022-04-14 15:55:40|604.19|601.31|603.75|600.87|604.19|601.31|603.75|600.87|0
1649951750000|2022-04-14 15:55:50|603.86|600.98|603.3|600.42|603.86|600.98|603.3|600.42|0
1649951760000|2022-04-14 15:56:00|603.52|600.64|602.85|599.97|603.52|600.64|602.85|599.97|0
1649951770000|2022-04-14 15:56:10|603.52|600.64|604.19|601.31|604.19|601.31|603.52|600.64|0
1649951780000|2022-04-14 15:56:20|604.42|601.54|604.42|601.54|604.64|601.76|604.31|601.43|0
1649951790000|2022-04-14 15:56:30|604.19|601.31|603.97|601.09|604.19|601.31|603.97|601.09|0
1649951800000|2022-04-14 15:56:40|604.19|601.31|603.59|600.71|604.19|601.31|603.59|600.71|0
1649951810000|2022-04-14 15:56:50|603.36|600.48|602.91|600.03|603.36|600.48|602.91|600.03|0
1649951820000|2022-04-14 15:57:00|603.36|600.48|603.65|600.77|603.98|601.1|603.14|600.26|0
1649951830000|2022-04-14 15:57:10|603.75|600.87|603.98|601.1|603.98|601.1|603.75|600.87|0
1649951840000|2022-04-14 15:57:20|603.75|600.87|604.2|601.32|604.31|601.43|603.75|600.87|0
1649951850000|2022-04-14 15:57:30|604.42|601.54|603.75|600.87|604.42|601.54|603.75|600.87|0
1649951860000|2022-04-14 15:57:40|603.87|600.99|604.2|601.32|604.2|601.32|603.87|600.99|0
1649951870000|2022-04-14 15:57:50|604.09|601.21|603.98|601.1|604.42|601.54|603.98|601.1|0
1649951880000|2022-04-14 15:58:00|604.2|601.32|604.42|601.54|604.42|601.54|604.2|601.32|0
1649951890000|2022-04-14 15:58:10|604.31|601.43|603.75|600.87|604.31|601.43|603.75|600.87|0
1649951900000|2022-04-14 15:58:20|603.98|601.1|604.2|601.32|604.42|601.54|603.98|601.1|0
1649951910000|2022-04-14 15:58:30|604.31|601.43|603.75|600.87|604.31|601.43|603.75|600.87|0
1649951920000|2022-04-14 15:58:40|603.98|601.1|603.65|600.77|603.98|601.1|603.65|600.77|0
1649951930000|2022-04-14 15:58:50|603.53|600.65|603.53|600.65|603.53|600.65|603.31|600.43|0
1649951940000|2022-04-14 15:59:00|603.98|601.1|603.75|600.87|603.98|601.1|603.53|600.65|0
1649951950000|2022-04-14 15:59:10|603.53|600.65|603.75|600.87|603.75|600.87|603.53|600.65|0
1649951960000|2022-04-14 15:59:20|603.98|601.1|603.53|600.65|603.98|601.1|603.53|600.65|0
1649951970000|2022-04-14 15:59:30|603.31|600.43|603.98|601.1|603.98|601.1|603.08|600.2|0
1649951980000|2022-04-14 15:59:40|604.09|601.21|603.75|600.87|604.09|601.21|603.75|600.87|0
1649951990000|2022-04-14 15:59:50|603.98|601.1|603.75|600.87|603.98|601.1|603.75|600.87|0
1649952000000|2022-04-14 16:00:00|604.2|601.32|604.87|601.99|604.87|601.99|604.2|601.32|0
1649952010000|2022-04-14 16:00:10|605.09|602.21|606.1|603.22|606.21|603.33|605.09|602.21|0
1649952020000|2022-04-14 16:00:20|605.98|603.1|604.42|601.54|605.98|603.1|604.42|601.54|0
1649952030000|2022-04-14 16:00:30|604.64|601.76|605.98|603.1|605.98|603.1|604.64|601.76|0
1649952040000|2022-04-14 16:00:40|606.2|603.32|606.2|603.32|606.2|603.32|606.2|603.32|0
1649952050000|2022-04-14 16:00:50|605.76|602.88|605.76|602.88|605.76|602.88|605.76|602.88|0
1649952060000|2022-04-14 16:01:00|605.54|602.66|604.87|601.99|605.54|602.66|604.87|601.99|0
1649952070000|2022-04-14 16:01:10|604.42|601.54|604.42|601.54|604.42|601.54|604.2|601.32|0
1649952080000|2022-04-14 16:01:20|604.87|601.99|605.09|602.21|605.31|602.43|604.87|601.99|0
1649952090000|2022-04-14 16:01:30|604.87|601.99|604.2|601.32|604.87|601.99|604.2|601.32|0
1649952100000|2022-04-14 16:01:40|603.75|600.87|603.53|600.65|603.75|600.87|603.31|600.43|0
1649952110000|2022-04-14 16:01:50|603.42|600.54|603.53|600.65|603.53|600.65|603.08|600.2|0
1649952120000|2022-04-14 16:02:00|603.31|600.43|603.31|600.43|603.31|600.43|603.08|600.2|0
1649952130000|2022-04-14 16:02:10|602.86|599.98|602.86|599.98|602.86|599.98|602.42|599.54|0
1649952140000|2022-04-14 16:02:20|603.08|600.2|603.08|600.2|603.08|600.2|602.86|599.98|0
1649952150000|2022-04-14 16:02:30|602.42|599.54|602.42|599.54|602.42|599.54|602.42|599.54|0
1649952160000|2022-04-14 16:02:40|602.64|599.76|602.64|599.76|602.86|599.98|602.64|599.76|0
1649952170000|2022-04-14 16:02:50|602.98|600.1|602.64|599.76|602.98|600.1|602.64|599.76|0
1649952180000|2022-04-14 16:03:00|602.86|599.98|602.42|599.54|602.86|599.98|602.42|599.54|0
1649952190000|2022-04-14 16:03:10|602.19|599.31|601.75|598.87|602.31|599.43|601.75|598.87|0
1649952200000|2022-04-14 16:03:20|601.53|598.65|600.75|597.87|601.53|598.65|600.64|597.76|0
1649952210000|2022-04-14 16:03:30|600.64|597.76|600.86|597.98|600.86|597.98|600.64|597.76|0
1649952220000|2022-04-14 16:03:40|600.64|597.76|600.64|597.76|600.86|597.98|600.64|597.76|0
1649952230000|2022-04-14 16:03:50|601.2|598.32|601.08|598.2|601.2|598.32|601.08|598.2|0
1649952240000|2022-04-14 16:04:00|601.3|598.42|602.42|599.54|602.42|599.54|601.3|598.42|0
1649952250000|2022-04-14 16:04:10|602.86|599.98|602.86|599.98|602.86|599.98|602.64|599.76|0
1649952260000|2022-04-14 16:04:20|602.64|599.76|602.86|599.98|602.86|599.98|602.31|599.43|0
1649952270000|2022-04-14 16:04:30|603.53|600.65|603.75|600.87|603.75|600.87|603.31|600.43|0
1649952280000|2022-04-14 16:04:40|604.42|601.54|604.42|601.54|604.42|601.54|604.2|601.32|0
1649952290000|2022-04-14 16:04:50|604.64|601.76|604.42|601.54|604.64|601.76|604.42|601.54|0
1649952300000|2022-04-14 16:05:00|604.87|601.99|604.64|601.76|605.09|602.21|604.64|601.76|0
1649952310000|2022-04-14 16:05:10|603.97|601.09|604.2|601.32|604.42|601.54|603.97|601.09|0
1649952320000|2022-04-14 16:05:20|603.97|601.09|603.75|600.87|603.97|601.09|603.53|600.65|0
1649952330000|2022-04-14 16:05:30|603.53|600.65|603.08|600.2|603.75|600.87|603.08|600.2|0
1649952340000|2022-04-14 16:05:40|602.86|599.98|602.64|599.76|602.86|599.98|602.64|599.76|0
1649952350000|2022-04-14 16:05:50|602.86|599.98|602.98|600.1|602.98|600.1|602.86|599.98|0
1649952360000|2022-04-14 16:06:00|603.08|600.2|603.75|600.87|603.75|600.87|603.08|600.2|0
1649952370000|2022-04-14 16:06:10|603.97|601.09|603.97|601.09|603.97|601.09|603.75|600.87|0
1649952380000|2022-04-14 16:06:20|604.2|601.32|604.42|601.54|604.42|601.54|604.2|601.32|0
1649952390000|2022-04-14 16:06:30|604.2|601.32|603.75|600.87|604.2|601.32|603.75|600.87|0
1649952400000|2022-04-14 16:06:40|603.53|600.65|603.53|600.65|603.53|600.65|603.53|600.65|0
1649952410000|2022-04-14 16:06:50|603.97|601.09|602.98|600.1|603.97|601.09|602.98|600.1|0
1649952420000|2022-04-14 16:07:00|603.08|600.2|602.41|599.53|603.08|600.2|602.41|599.53|0
1649952430000|2022-04-14 16:07:10|602.86|599.98|603.08|600.2|603.08|600.2|602.86|599.98|0
1649952440000|2022-04-14 16:07:20|602.75|599.87|602.86|599.98|602.86|599.98|602.75|599.87|0
1649952450000|2022-04-14 16:07:30|602.75|599.87|603.08|600.2|603.2|600.32|602.75|599.87|0
1649952460000|2022-04-14 16:07:40|602.98|600.1|602.64|599.76|602.98|600.1|602.41|599.53|0
1649952470000|2022-04-14 16:07:50|602.41|599.53|601.97|599.09|602.64|599.76|601.97|599.09|0
1649952480000|2022-04-14 16:08:00|601.3|598.42|601.08|598.2|601.42|598.54|601.08|598.2|0
1649952490000|2022-04-14 16:08:10|600.86|597.98|600.86|597.98|600.86|597.98|600.86|597.98|0
1649952500000|2022-04-14 16:08:20|601.08|598.2|601.08|598.2|601.3|598.42|601.08|598.2|0
1649952510000|2022-04-14 16:08:30|600.86|597.98|600.63|597.75|600.86|597.98|600.63|597.75|0
1649952520000|2022-04-14 16:08:40|600.86|597.98|600.63|597.75|600.86|597.98|600.63|597.75|0
1649952530000|2022-04-14 16:08:50|600.86|597.98|600.63|597.75|600.86|597.98|600.63|597.75|0
1649952540000|2022-04-14 16:09:00|600.41|597.53|600.41|597.53|600.41|597.53|600.19|597.31|0
1649952550000|2022-04-14 16:09:10|601.08|598.2|600.86|597.98|601.08|598.2|600.63|597.75|0
1649952560000|2022-04-14 16:09:20|601.08|598.2|600.63|597.75|601.3|598.42|600.63|597.75|0
1649952570000|2022-04-14 16:09:30|600.19|597.31|600.63|597.75|600.63|597.75|600.19|597.31|0
1649952580000|2022-04-14 16:09:40|600.97|598.09|601.08|598.2|601.08|598.2|600.97|598.09|0
1649952590000|2022-04-14 16:09:50|600.97|598.09|601.08|598.2|601.08|598.2|600.86|597.98|0
1649952600000|2022-04-14 16:10:00|601.3|598.42|601.08|598.2|601.52|598.64|601.08|598.2|0
1649952610000|2022-04-14 16:10:10|600.86|597.98|600.63|597.75|600.86|597.98|600.63|597.75|0
1649952620000|2022-04-14 16:10:20|600.41|597.53|600.86|597.98|600.86|597.98|600.41|597.53|0
1649952630000|2022-04-14 16:10:30|600.63|597.75|600.63|597.75|600.63|597.75|600.63|597.75|0
1649952640000|2022-04-14 16:10:40|600.86|597.98|601.08|598.2|601.08|598.2|600.86|597.98|0
1649952650000|2022-04-14 16:10:50|601.3|598.42|601.08|598.2|601.3|598.42|601.08|598.2|0
1649952660000|2022-04-14 16:11:00|601.3|598.42|601.19|598.31|601.52|598.64|601.19|598.31|0
1649952670000|2022-04-14 16:11:10|601.75|598.87|601.75|598.87|601.75|598.87|601.64|598.76|0
1649952680000|2022-04-14 16:11:20|601.64|598.76|601.75|598.87|601.75|598.87|601.64|598.76|0
1649952690000|2022-04-14 16:11:30|601.97|599.09|601.75|598.87|601.97|599.09|601.75|598.87|0
1649952700000|2022-04-14 16:11:40|602.41|599.53|602.64|599.76|602.64|599.76|602.41|599.53|0
1649952710000|2022-04-14 16:11:50|602.86|599.98|602.86|599.98|602.86|599.98|602.64|599.76|0
1649952720000|2022-04-14 16:12:00|602.64|599.76|603.08|600.2|603.08|600.2|602.64|599.76|0
1649952730000|2022-04-14 16:12:10|602.86|599.98|602.86|599.98|602.86|599.98|602.64|599.76|0
1649952740000|2022-04-14 16:12:20|603.08|600.2|602.86|599.98|603.08|600.2|602.86|599.98|0
1649952750000|2022-04-14 16:12:30|602.41|599.53|602.86|599.98|602.86|599.98|602.41|599.53|0
1649952760000|2022-04-14 16:12:40|602.64|599.76|602.64|599.76|602.86|599.98|602.64|599.76|0
1649952770000|2022-04-14 16:12:50|602.41|599.53|603.3|600.42|603.3|600.42|602.41|599.53|0
1649952780000|2022-04-14 16:13:00|603.08|600.2|602.86|599.98|603.3|600.42|602.64|599.76|0
1649952790000|2022-04-14 16:13:10|602.64|599.76|602.64|599.76|602.64|599.76|602.41|599.53|0
1649952800000|2022-04-14 16:13:20|603.08|600.2|603.08|600.2|603.2|600.32|602.97|600.09|0
1649952810000|2022-04-14 16:13:30|602.86|599.98|602.86|599.98|602.97|600.09|602.64|599.76|0
1649952820000|2022-04-14 16:13:40|603.08|600.2|603.08|600.2|603.08|600.2|603.08|600.2|0
1649952830000|2022-04-14 16:13:50|603.3|600.42|603.53|600.65|603.53|600.65|603.3|600.42|0
1649952840000|2022-04-14 16:14:00|603.08|600.2|602.86|599.98|603.08|600.2|602.86|599.98|0
1649952850000|2022-04-14 16:14:10|603.08|600.2|603.53|600.65|603.64|600.76|603.08|600.2|0
1649952860000|2022-04-14 16:14:20|603.75|600.87|603.97|601.09|603.97|601.09|603.75|600.87|0
1649952870000|2022-04-14 16:14:30|604.2|601.32|604.2|601.32|604.2|601.32|604.2|601.32|0
1649952880000|2022-04-14 16:14:40|604.09|601.21|604.42|601.54|604.42|601.54|603.97|601.09|0
1649952890000|2022-04-14 16:14:50|604.2|601.32|604.2|601.32|604.2|601.32|604.2|601.32|0
1649952900000|2022-04-14 16:15:00|603.97|601.09|603.53|600.65|603.97|601.09|603.53|600.65|0
1649952910000|2022-04-14 16:15:10|602.86|599.98|602.75|599.87|602.86|599.98|602.53|599.65|0
1649952920000|2022-04-14 16:15:20|603.08|600.2|603.3|600.42|603.3|600.42|603.08|600.2|0
1649952930000|2022-04-14 16:15:30|603.75|600.87|604.64|601.76|604.64|601.76|603.75|600.87|0
1649952940000|2022-04-14 16:15:40|605.09|602.21|604.86|601.98|605.31|602.43|604.86|601.98|0
1649952950000|2022-04-14 16:15:50|605.09|602.21|605.09|602.21|605.31|602.43|605.09|602.21|0
1649952960000|2022-04-14 16:16:00|605.31|602.43|605.09|602.21|605.31|602.43|605.09|602.21|0
1649952970000|2022-04-14 16:16:10|604.86|601.98|604.86|601.98|605.09|602.21|604.86|601.98|0
1649952980000|2022-04-14 16:16:20|604.42|601.54|603.97|601.09|604.42|601.54|603.97|601.09|0
1649952990000|2022-04-14 16:16:30|603.75|600.87|603.97|601.09|603.97|601.09|603.75|600.87|0
1649953000000|2022-04-14 16:16:40|604.2|601.32|604.64|601.76|604.64|601.76|603.97|601.09|0
1649953010000|2022-04-14 16:16:50|604.42|601.54|604.64|601.76|604.64|601.76|604.42|601.54|0
1649953020000|2022-04-14 16:17:00|604.86|601.98|605.31|602.43|605.31|602.43|604.86|601.98|0
1649953030000|2022-04-14 16:17:10|605.09|602.21|605.31|602.43|605.53|602.65|605.09|602.21|0
1649953040000|2022-04-14 16:17:20|605.53|602.65|605.31|602.43|605.53|602.65|605.31|602.43|0
1649953050000|2022-04-14 16:17:30|604.86|601.98|605.09|602.21|605.09|602.21|604.86|601.98|0
1649953060000|2022-04-14 16:17:40|605.31|602.43|605.09|602.21|605.31|602.43|605.09|602.21|0
1649953070000|2022-04-14 16:17:50|604.86|601.98|605.09|602.21|605.09|602.21|604.86|601.98|0
1649953080000|2022-04-14 16:18:00|605.53|602.65|605.53|602.65|605.53|602.65|605.31|602.43|0
1649953090000|2022-04-14 16:18:10|605.31|602.43|605.53|602.65|605.53|602.65|605.31|602.43|0
1649953100000|2022-04-14 16:18:20|605.31|602.43|606.65|603.77|606.65|603.77|605.31|602.43|0
1649953110000|2022-04-14 16:18:30|606.42|603.54|606.65|603.77|606.65|603.77|606.42|603.54|0
1649953120000|2022-04-14 16:18:40|606.42|603.54|605.98|603.1|606.42|603.54|605.98|603.1|0
1649953140000|2022-04-14 16:19:00|605.76|602.88|605.09|602.21|605.76|602.88|605.09|602.21|0
1649953150000|2022-04-14 16:19:10|605.53|602.65|605.53|602.65|605.53|602.65|605.09|602.21|0
1649953160000|2022-04-14 16:19:20|605.98|603.1|605.43|602.55|605.98|603.1|605.43|602.55|0
1649953170000|2022-04-14 16:19:30|605.31|602.43|604.86|601.98|605.31|602.43|604.86|601.98|0
1649953180000|2022-04-14 16:19:40|604.64|601.76|605.09|602.21|605.09|602.21|604.64|601.76|0
1649953190000|2022-04-14 16:19:50|605.2|602.32|605.53|602.65|605.53|602.65|605.2|602.32|0
1649953200000|2022-04-14 16:20:00|605.31|602.43|605.53|602.65|605.53|602.65|605.31|602.43|0
1649953210000|2022-04-14 16:20:10|605.87|602.99|606.42|603.54|606.42|603.54|605.76|602.88|0
1649953220000|2022-04-14 16:20:20|606.65|603.77|607.54|604.66|607.54|604.66|606.65|603.77|0
1649953230000|2022-04-14 16:20:30|607.32|604.44|607.54|604.66|607.54|604.66|607.32|604.44|0
1649953240000|2022-04-14 16:20:40|607.66|604.78|607.54|604.66|607.66|604.78|607.32|604.44|0
1649953250000|2022-04-14 16:20:50|607.76|604.88|607.54|604.66|607.76|604.88|607.54|604.66|0
1649953260000|2022-04-14 16:21:00|607.32|604.44|607.32|604.44|607.32|604.44|607.32|604.44|0
1649953270000|2022-04-14 16:21:10|607.43|604.55|607.54|604.66|607.54|604.66|607.32|604.44|0
1649953280000|2022-04-14 16:21:20|607.09|604.21|607.32|604.44|607.32|604.44|607.09|604.21|0
1649953290000|2022-04-14 16:21:30|607.54|604.66|607.32|604.44|607.54|604.66|607.09|604.21|0
1649953300000|2022-04-14 16:21:40|607.21|604.33|607.09|604.21|607.32|604.44|607.09|604.21|0
1649953310000|2022-04-14 16:21:50|606.87|603.99|606.42|603.54|606.87|603.99|606.42|603.54|0
1649953320000|2022-04-14 16:22:00|606.87|603.99|606.42|603.54|606.87|603.99|606.42|603.54|0
1649953330000|2022-04-14 16:22:10|606.87|603.99|607.99|605.11|608.21|605.33|606.87|603.99|0
1649953340000|2022-04-14 16:22:20|608.21|605.33|608.21|605.33|608.21|605.33|608.21|605.33|0
1649953350000|2022-04-14 16:22:30|608.43|605.55|608.21|605.33|608.43|605.55|608.21|605.33|0
1649953360000|2022-04-14 16:22:40|608.43|605.55|608.43|605.55|608.43|605.55|608.21|605.33|0
1649953370000|2022-04-14 16:22:50|608.21|605.33|608.43|605.55|608.43|605.55|608.21|605.33|0
1649953380000|2022-04-14 16:23:00|608.21|605.33|608.43|605.55|608.43|605.55|608.21|605.33|0
1649953390000|2022-04-14 16:23:10|607.99|605.11|607.76|604.88|607.99|605.11|607.76|604.88|0
1649953400000|2022-04-14 16:23:20|607.99|605.11|607.99|605.11|608.21|605.33|607.99|605.11|0
1649953410000|2022-04-14 16:23:30|607.54|604.66|607.54|604.66|607.76|604.88|607.54|604.66|0
1649953420000|2022-04-14 16:23:40|607.76|604.88|607.99|605.11|607.99|605.11|607.76|604.88|0
1649953430000|2022-04-14 16:23:50|607.76|604.88|607.76|604.88|607.99|605.11|607.76|604.88|0
1649953440000|2022-04-14 16:24:00|607.66|604.78|607.99|605.11|607.99|605.11|607.66|604.78|0
1649953450000|2022-04-14 16:24:10|607.54|604.66|607.76|604.88|607.76|604.88|607.54|604.66|0
1649953460000|2022-04-14 16:24:20|607.54|604.66|607.54|604.66|607.54|604.66|607.54|604.66|0
1649953470000|2022-04-14 16:24:30|607.32|604.44|607.09|604.21|607.32|604.44|607.09|604.21|0
1649953480000|2022-04-14 16:24:40|606.87|603.99|606.42|603.54|606.87|603.99|606.42|603.54|0
1649953490000|2022-04-14 16:24:50|606.65|603.77|606.65|603.77|606.65|603.77|606.65|603.77|0
1649953500000|2022-04-14 16:25:00|606.42|603.54|605.75|602.87|606.42|603.54|605.75|602.87|0
1649953510000|2022-04-14 16:25:10|605.98|603.1|606.87|603.99|606.87|603.99|605.98|603.1|0
1649953520000|2022-04-14 16:25:20|607.09|604.21|607.09|604.21|607.09|604.21|607.09|604.21|0
1649953530000|2022-04-14 16:25:30|607.32|604.44|606.42|603.54|607.32|604.44|606.42|603.54|0
1649953540000|2022-04-14 16:25:40|606.2|603.32|606.42|603.54|606.42|603.54|606.2|603.32|0
1649953550000|2022-04-14 16:25:50|606.87|603.99|606.87|603.99|606.87|603.99|606.87|603.99|0
1649953560000|2022-04-14 16:26:00|606.54|603.66|606.42|603.54|606.54|603.66|606.2|603.32|0
1649953570000|2022-04-14 16:26:10|606.65|603.77|606.87|603.99|606.87|603.99|606.65|603.77|0
1649953580000|2022-04-14 16:26:20|606.65|603.77|605.98|603.1|606.65|603.77|605.98|603.1|0
1649953590000|2022-04-14 16:26:30|606.2|603.32|606.42|603.54|606.42|603.54|606.2|603.32|0
1649953600000|2022-04-14 16:26:40|606.65|603.77|606.87|603.99|606.87|603.99|606.65|603.77|0
1649953610000|2022-04-14 16:26:50|606.99|604.11|607.32|604.44|607.32|604.44|606.87|603.99|0
1649953620000|2022-04-14 16:27:00|607.09|604.21|607.09|604.21|607.09|604.21|606.87|603.99|0
1649953630000|2022-04-14 16:27:10|607.32|604.44|607.32|604.44|607.32|604.44|607.32|604.44|0
1649953640000|2022-04-14 16:27:20|607.21|604.33|607.54|604.66|607.54|604.66|607.21|604.33|0
1649953650000|2022-04-14 16:27:30|607.43|604.55|607.54|604.66|607.54|604.66|607.32|604.44|0
1649953660000|2022-04-14 16:27:40|607.32|604.44|607.99|605.11|607.99|605.11|607.32|604.44|0
1649953670000|2022-04-14 16:27:50|608.21|605.33|607.99|605.11|608.21|605.33|607.99|605.11|0
1649953680000|2022-04-14 16:28:00|608.21|605.33|608.43|605.55|608.43|605.55|608.21|605.33|0
1649953690000|2022-04-14 16:28:10|608.66|605.78|608.66|605.78|608.66|605.78|608.66|605.78|0
1649953700000|2022-04-14 16:28:20|608.43|605.55|608.66|605.78|608.88|606|608.43|605.55|0
1649953710000|2022-04-14 16:28:30|609.33|606.45|610.44|607.56|610.44|607.56|609.33|606.45|0
1649953720000|2022-04-14 16:28:40|610.22|607.34|610.22|607.34|610.44|607.56|610.22|607.34|0
1649953730000|2022-04-14 16:28:50|610.44|607.56|610.67|607.79|610.67|607.79|610.44|607.56|0
1649953740000|2022-04-14 16:29:00|610.89|608.01|610.67|607.79|610.89|608.01|610.44|607.56|0
1649953750000|2022-04-14 16:29:10|610|607.12|609.77|606.89|610|607.12|609.55|606.67|0
1649953760000|2022-04-14 16:29:20|610|607.12|610.22|607.34|610.22|607.34|610|607.12|0
1649953770000|2022-04-14 16:29:30|610.67|607.79|610|607.12|610.67|607.79|610|607.12|0
1649953780000|2022-04-14 16:29:40|610.22|607.34|610.22|607.34|610.22|607.34|610.22|607.34|0
1649953790000|2022-04-14 16:29:50|610|607.12|610|607.12|610|607.12|610|607.12|0
1649953800000|2022-04-14 16:30:00|610.22|607.34|610.22|607.34|610.22|607.34|610.22|607.34|0
1649953810000|2022-04-14 16:30:10|610.44|607.56|610.67|607.79|610.67|607.79|610.44|607.56|0
1649953820000|2022-04-14 16:30:20|610.44|607.56|610.22|607.34|610.44|607.56|610.22|607.34|0
1649953830000|2022-04-14 16:30:30|609.77|606.89|609.77|606.89|609.77|606.89|609.77|606.89|0
1649953840000|2022-04-14 16:30:40|610|607.12|611.11|608.23|611.11|608.23|610|607.12|0
1649953850000|2022-04-14 16:30:50|611.34|608.46|610.67|607.79|611.34|608.46|610.67|607.79|0
1649953860000|2022-04-14 16:31:00|610.78|607.9|610.67|607.79|611.01|608.13|610.67|607.79|0
1649953870000|2022-04-14 16:31:10|610.44|607.56|610.22|607.34|610.44|607.56|610.22|607.34|0
1649953880000|2022-04-14 16:31:20|610|607.12|609.55|606.67|610|607.12|609.55|606.67|0
1649953890000|2022-04-14 16:31:30|609.77|606.89|610|607.12|610|607.12|609.77|606.89|0
1649953900000|2022-04-14 16:31:40|609.77|606.89|609.55|606.67|609.77|606.89|609.55|606.67|0
1649953910000|2022-04-14 16:31:50|609.1|606.22|608.66|605.78|609.1|606.22|608.66|605.78|0
1649953920000|2022-04-14 16:32:00|608.88|606|608.66|605.78|608.88|606|608.21|605.33|0
1649953930000|2022-04-14 16:32:10|608.88|606|608.66|605.78|608.88|606|608.66|605.78|0
1649953940000|2022-04-14 16:32:20|608.88|606|609.1|606.22|609.33|606.45|608.88|606|0
1649953950000|2022-04-14 16:32:30|609.33|606.45|609.33|606.45|609.33|606.45|609.33|606.45|0
1649953960000|2022-04-14 16:32:40|609.1|606.22|609.77|606.89|609.77|606.89|609.1|606.22|0
1649953970000|2022-04-14 16:32:50|610|607.12|610.22|607.34|610.22|607.34|610|607.12|0
1649953980000|2022-04-14 16:33:00|610.44|607.56|609.77|606.89|610.44|607.56|609.77|606.89|0
1649953990000|2022-04-14 16:33:10|610|607.12|610.22|607.34|610.22|607.34|609.89|607.01|0
1649954000000|2022-04-14 16:33:20|610|607.12|609.77|606.89|610|607.12|609.77|606.89|0
1649954010000|2022-04-14 16:33:30|609.33|606.45|609.1|606.22|609.33|606.45|609.1|606.22|0
1649954020000|2022-04-14 16:33:40|609.33|606.45|609.33|606.45|609.55|606.67|609.33|606.45|0
1649954030000|2022-04-14 16:33:50|609.77|606.89|610|607.12|610|607.12|609.55|606.67|0
1649954040000|2022-04-14 16:34:00|609.77|606.89|610|607.12|610.22|607.34|609.77|606.89|0
1649954050000|2022-04-14 16:34:10|610.22|607.34|610.22|607.34|610.22|607.34|610.22|607.34|0
1649954060000|2022-04-14 16:34:20|610.44|607.56|610.67|607.79|610.67|607.79|610.44|607.56|0
1649954070000|2022-04-14 16:34:30|610.44|607.56|610.44|607.56|610.44|607.56|610.44|607.56|0
1649954080000|2022-04-14 16:34:40|610.67|607.79|610.67|607.79|610.67|607.79|610.67|607.79|0
1649954090000|2022-04-14 16:34:50|610.44|607.56|610|607.12|610.44|607.56|610|607.12|0
1649954100000|2022-04-14 16:35:00|610.44|607.56|610|607.12|610.44|607.56|610|607.12|0
1649954110000|2022-04-14 16:35:10|610.22|607.34|610|607.12|610.44|607.56|610|607.12|0
1649954120000|2022-04-14 16:35:20|610.22|607.34|610.44|607.56|610.44|607.56|610.22|607.34|0
1649954130000|2022-04-14 16:35:30|610.56|607.68|610.89|608.01|610.89|608.01|610.56|607.68|0
1649954140000|2022-04-14 16:35:40|611.11|608.23|610.89|608.01|611.11|608.23|610.89|608.01|0
1649954150000|2022-04-14 16:35:50|611.11|608.23|611.11|608.23|611.11|608.23|611.11|608.23|0
1649954160000|2022-04-14 16:36:00|610.89|608.01|611.11|608.23|611.11|608.23|610.89|608.01|0
1649954180000|2022-04-14 16:36:20|610.67|607.79|610.89|608.01|610.89|608.01|610.67|607.79|0
1649954190000|2022-04-14 16:36:30|610.67|607.79|610.67|607.79|610.67|607.79|610.67|607.79|0
1649954200000|2022-04-14 16:36:40|610.89|608.01|610.89|608.01|610.89|608.01|610.67|607.79|0
1649954210000|2022-04-14 16:36:50|610.67|607.79|610.67|607.79|610.67|607.79|610.67|607.79|0
1649954220000|2022-04-14 16:37:00|610.44|607.56|610.44|607.56|610.44|607.56|610.22|607.34|0
1649954230000|2022-04-14 16:37:10|610.67|607.79|610.67|607.79|610.67|607.79|610.44|607.56|0
1649954240000|2022-04-14 16:37:20|610.44|607.56|610.34|607.46|610.44|607.56|610.34|607.46|0
1649954250000|2022-04-14 16:37:30|610|607.12|610.44|607.56|610.44|607.56|610|607.12|0
1649954260000|2022-04-14 16:37:40|610.67|607.79|610.44|607.56|610.67|607.79|610.44|607.56|0
1649954270000|2022-04-14 16:37:50|610.22|607.34|610.22|607.34|610.44|607.56|610.22|607.34|0
1649954280000|2022-04-14 16:38:00|610.44|607.56|610.22|607.34|610.67|607.79|610.22|607.34|0
1649954290000|2022-04-14 16:38:10|610.44|607.56|610.22|607.34|610.44|607.56|610|607.12|0
1649954300000|2022-04-14 16:38:20|610.44|607.56|610.22|607.34|610.44|607.56|610.22|607.34|0
1649954310000|2022-04-14 16:38:30|610|607.12|609.32|606.44|610|607.12|609.32|606.44|0
1649954320000|2022-04-14 16:38:40|609.55|606.67|609.55|606.67|609.55|606.67|609.55|606.67|0
1649954330000|2022-04-14 16:38:50|609.1|606.22|609.55|606.67|609.55|606.67|609.1|606.22|0
1649954340000|2022-04-14 16:39:00|609.77|606.89|609.77|606.89|609.77|606.89|609.77|606.89|0
1649954350000|2022-04-14 16:39:10|609.55|606.67|609.1|606.22|609.55|606.67|609.1|606.22|0
1649954360000|2022-04-14 16:39:20|609.32|606.44|609.55|606.67|609.55|606.67|609.32|606.44|0
1649954370000|2022-04-14 16:39:30|609.77|606.89|610.67|607.79|610.67|607.79|609.55|606.67|0
1649954380000|2022-04-14 16:39:40|610.89|608.01|610.89|608.01|611.11|608.23|610.89|608.01|0
1649954390000|2022-04-14 16:39:50|611.11|608.23|610.89|608.01|611.11|608.23|610.89|608.01|0
1649954400000|2022-04-14 16:40:00|611.11|608.23|611.34|608.46|611.34|608.46|611.11|608.23|0
1649954410000|2022-04-14 16:40:10|610.89|608.01|610.89|608.01|610.89|608.01|610.89|608.01|0
1649954420000|2022-04-14 16:40:20|611.11|608.23|611.34|608.46|611.34|608.46|611.11|608.23|0
1649954430000|2022-04-14 16:40:30|612.01|609.13|612.23|609.35|612.23|609.35|611.56|608.68|0
1649954440000|2022-04-14 16:40:40|612.46|609.58|612.23|609.35|612.68|609.8|612.23|609.35|0
1649954450000|2022-04-14 16:40:50|612.68|609.8|612.46|609.58|612.68|609.8|612.46|609.58|0
1649954460000|2022-04-14 16:41:00|612.23|609.35|612.68|609.8|612.68|609.8|612.23|609.35|0
1649954470000|2022-04-14 16:41:10|612.46|609.58|612.9|610.02|612.9|610.02|612.46|609.58|0
1649954480000|2022-04-14 16:41:20|613.13|610.25|613.13|610.25|613.13|610.25|613.13|610.25|0
1649954490000|2022-04-14 16:41:30|613.58|610.7|613.58|610.7|613.58|610.7|613.35|610.47|0
1649954510000|2022-04-14 16:41:50|613.35|610.47|613.35|610.47|613.58|610.7|613.35|610.47|0
1649954520000|2022-04-14 16:42:00|613.58|610.7|613.8|610.92|613.8|610.92|613.58|610.7|0
1649954530000|2022-04-14 16:42:10|613.58|610.7|613.35|610.47|613.58|610.7|613.35|610.47|0
1649954540000|2022-04-14 16:42:20|613.13|610.25|612.46|609.58|613.13|610.25|612.46|609.58|0
1649954550000|2022-04-14 16:42:30|612.23|609.35|612.01|609.13|612.23|609.35|612.01|609.13|0
1649954560000|2022-04-14 16:42:40|611.78|608.9|611.34|608.46|611.78|608.9|611.34|608.46|0
1649954570000|2022-04-14 16:42:50|611.56|608.68|611.78|608.9|611.78|608.9|611.34|608.46|0
1649954580000|2022-04-14 16:43:00|612.01|609.13|612.68|609.8|612.68|609.8|612.01|609.13|0
1649954590000|2022-04-14 16:43:10|612.46|609.58|613.35|610.47|613.35|610.47|612.46|609.58|0
1649954600000|2022-04-14 16:43:20|612.9|610.02|612.9|610.02|612.9|610.02|612.9|610.02|0
1649954610000|2022-04-14 16:43:30|613.02|610.14|613.35|610.47|613.35|610.47|613.02|610.14|0
1649954620000|2022-04-14 16:43:40|612.9|610.02|613.13|610.25|613.13|610.25|612.9|610.02|0
1649954630000|2022-04-14 16:43:50|613.35|610.47|613.57|610.69|613.57|610.69|613.35|610.47|0
1649954640000|2022-04-14 16:44:00|613.35|610.47|613.8|610.92|613.8|610.92|613.13|610.25|0
1649954650000|2022-04-14 16:44:10|614.02|611.14|614.02|611.14|614.25|611.37|614.02|611.14|0
1649954660000|2022-04-14 16:44:20|613.8|610.92|613.35|610.47|613.8|610.92|613.35|610.47|0
1649954680000|2022-04-14 16:44:40|613.57|610.69|614.02|611.14|614.02|611.14|613.57|610.69|0
1649954690000|2022-04-14 16:44:50|613.8|610.92|614.14|611.26|614.14|611.26|613.8|610.92|0
1649954700000|2022-04-14 16:45:00|614.25|611.37|614.25|611.37|614.25|611.37|614.25|611.37|0
1649954710000|2022-04-14 16:45:10|614.02|611.14|613.8|610.92|614.25|611.37|613.8|610.92|0
1649954720000|2022-04-14 16:45:20|614.25|611.37|614.25|611.37|614.25|611.37|614.02|611.14|0
1649954730000|2022-04-14 16:45:30|614.47|611.59|614.02|611.14|614.47|611.59|614.02|611.14|0
1649954740000|2022-04-14 16:45:40|613.8|610.92|613.8|610.92|613.8|610.92|613.8|610.92|0
1649954750000|2022-04-14 16:45:50|614.02|611.14|614.02|611.14|614.02|611.14|614.02|611.14|0
1649954760000|2022-04-14 16:46:00|614.25|611.37|614.02|611.14|614.25|611.37|614.02|611.14|0
1649954780000|2022-04-14 16:46:20|613.8|610.92|614.02|611.14|614.02|611.14|613.8|610.92|0
1649954790000|2022-04-14 16:46:30|613.8|610.92|613.35|610.47|613.8|610.92|613.35|610.47|0
1649954800000|2022-04-14 16:46:40|613.13|610.25|613.57|610.69|613.57|610.69|613.13|610.25|0
1649954810000|2022-04-14 16:46:50|613.35|610.47|613.57|610.69|613.57|610.69|613.35|610.47|0
1649954820000|2022-04-14 16:47:00|613.8|610.92|614.25|611.37|614.25|611.37|613.8|610.92|0
1649954830000|2022-04-14 16:47:10|614.69|611.81|614.92|612.04|615.14|612.26|614.69|611.81|0
1649954840000|2022-04-14 16:47:20|614.69|611.81|614.69|611.81|614.69|611.81|614.69|611.81|0
1649954850000|2022-04-14 16:47:30|614.47|611.59|614.69|611.81|614.92|612.04|614.47|611.59|0
1649954860000|2022-04-14 16:47:40|614.92|612.04|614.36|611.48|614.92|612.04|614.36|611.48|0
1649954870000|2022-04-14 16:47:50|614.69|611.81|614.69|611.81|614.69|611.81|614.69|611.81|0
1649954880000|2022-04-14 16:48:00|614.47|611.59|614.69|611.81|614.69|611.81|614.47|611.59|0
1649954890000|2022-04-14 16:48:10|614.92|612.04|614.92|612.04|615.14|612.26|614.92|612.04|0
1649954910000|2022-04-14 16:48:30|614.69|611.81|614.47|611.59|614.69|611.81|614.36|611.48|0
1649954920000|2022-04-14 16:48:40|614.69|611.81|614.69|611.81|614.81|611.93|614.69|611.81|0
1649954930000|2022-04-14 16:48:50|614.47|611.59|614.92|612.04|614.92|612.04|614.47|611.59|0
1649954940000|2022-04-14 16:49:00|614.69|611.81|614.92|612.04|614.92|612.04|614.69|611.81|0
1649954950000|2022-04-14 16:49:10|615.14|612.26|614.92|612.04|615.14|612.26|614.92|612.04|0
1649954960000|2022-04-14 16:49:20|614.69|611.81|614.69|611.81|614.69|611.81|614.47|611.59|0
1649954970000|2022-04-14 16:49:30|614.47|611.59|614.47|611.59|614.69|611.81|614.47|611.59|0
1649954980000|2022-04-14 16:49:40|614.69|611.81|614.69|611.81|614.92|612.04|614.69|611.81|0
1649954990000|2022-04-14 16:49:50|614.47|611.59|614.59|611.71|614.69|611.81|614.47|611.59|0
1649955000000|2022-04-14 16:50:00|614.69|611.81|614.47|611.59|614.69|611.81|614.25|611.37|0
1649955010000|2022-04-14 16:50:10|614.25|611.37|614.47|611.59|614.69|611.81|614.25|611.37|0
1649955020000|2022-04-14 16:50:20|614.25|611.37|614.02|611.14|614.25|611.37|613.8|610.92|0
1649955030000|2022-04-14 16:50:30|614.25|611.37|614.47|611.59|614.47|611.59|614.25|611.37|0
1649955040000|2022-04-14 16:50:40|614.92|612.04|614.69|611.81|614.92|612.04|614.69|611.81|0
1649955050000|2022-04-14 16:50:50|614.47|611.59|614.59|611.71|614.59|611.71|614.47|611.59|0
1649955060000|2022-04-14 16:51:00|614.69|611.81|614.69|611.81|614.92|612.04|614.69|611.81|0
1649955070000|2022-04-14 16:51:10|614.47|611.59|614.47|611.59|614.47|611.59|614.47|611.59|0
1649955080000|2022-04-14 16:51:20|614.25|611.37|614.69|611.81|614.69|611.81|614.25|611.37|0
1649955090000|2022-04-14 16:51:30|614.47|611.59|614.47|611.59|614.69|611.81|614.25|611.37|0
1649955100000|2022-04-14 16:51:40|614.69|611.81|614.69|611.81|614.69|611.81|614.69|611.81|0
1649955110000|2022-04-14 16:51:50|614.47|611.59|614.47|611.59|614.47|611.59|614.47|611.59|0
1649955120000|2022-04-14 16:52:00|614.25|611.37|614.47|611.59|614.69|611.81|614.25|611.37|0
1649955130000|2022-04-14 16:52:10|614.25|611.37|614.25|611.37|614.25|611.37|614.02|611.14|0
1649955140000|2022-04-14 16:52:20|614.02|611.14|614.25|611.37|614.25|611.37|613.8|610.92|0
1649955150000|2022-04-14 16:52:30|614.47|611.59|614.47|611.59|614.69|611.81|614.47|611.59|0
1649955160000|2022-04-14 16:52:40|614.25|611.37|614.25|611.37|614.25|611.37|614.25|611.37|0
1649955170000|2022-04-14 16:52:50|614.47|611.59|614.47|611.59|614.47|611.59|614.47|611.59|0
1649955180000|2022-04-14 16:53:00|614.25|611.37|614.47|611.59|614.47|611.59|614.25|611.37|0
1649955190000|2022-04-14 16:53:10|614.69|611.81|614.47|611.59|614.69|611.81|614.47|611.59|0
1649955200000|2022-04-14 16:53:20|614.69|611.81|614.47|611.59|614.69|611.81|614.47|611.59|0
1649955210000|2022-04-14 16:53:30|614.69|611.81|614.69|611.81|614.92|612.04|614.69|611.81|0
1649955220000|2022-04-14 16:53:40|614.47|611.59|614.69|611.81|614.69|611.81|614.47|611.59|0
1649955230000|2022-04-14 16:53:50|614.25|611.37|614.47|611.59|614.47|611.59|614.25|611.37|0
1649955240000|2022-04-14 16:54:00|614.36|611.48|614.36|611.48|614.36|611.48|614.36|611.48|0
1649955250000|2022-04-14 16:54:10|614.59|611.71|614.69|611.81|614.69|611.81|614.47|611.59|0
1649955260000|2022-04-14 16:54:20|614.92|612.04|614.69|611.81|614.92|612.04|614.69|611.81|0
1649955270000|2022-04-14 16:54:30|614.92|612.04|614.92|612.04|615.14|612.26|614.92|612.04|0
1649955300000|2022-04-14 16:55:00|614.69|611.81|614.69|611.81|614.92|612.04|614.69|611.81|0
1649955310000|2022-04-14 16:55:10|614.47|611.59|614.24|611.36|614.47|611.59|614.24|611.36|0
1649955320000|2022-04-14 16:55:20|614.14|611.26|614.02|611.14|614.14|611.26|614.02|611.14|0
1649955330000|2022-04-14 16:55:30|613.8|610.92|613.8|610.92|614.02|611.14|613.8|610.92|0
1649955340000|2022-04-14 16:55:40|614.02|611.14|613.8|610.92|614.02|611.14|613.8|610.92|0
1649955350000|2022-04-14 16:55:50|613.57|610.69|613.57|610.69|613.57|610.69|613.57|610.69|0
1649955360000|2022-04-14 16:56:00|613.8|610.92|613.57|610.69|613.8|610.92|613.12|610.24|0
1649955370000|2022-04-14 16:56:10|613.35|610.47|612.68|609.8|613.35|610.47|612.68|609.8|0
1649955380000|2022-04-14 16:56:20|612.9|610.02|612.9|610.02|613.12|610.24|612.9|610.02|0
1649955390000|2022-04-14 16:56:30|613.12|610.24|613.35|610.47|613.35|610.47|613.12|610.24|0
1649955400000|2022-04-14 16:56:40|613.12|610.24|612.79|609.91|613.12|610.24|612.79|609.91|0
1649955410000|2022-04-14 16:56:50|613.12|610.24|612.9|610.02|613.35|610.47|612.9|610.02|0
1649955420000|2022-04-14 16:57:00|613.35|610.47|613.35|610.47|613.57|610.69|613.35|610.47|0
1649955430000|2022-04-14 16:57:10|613.12|610.24|612.9|610.02|613.12|610.24|612.9|610.02|0
1649955440000|2022-04-14 16:57:20|612.68|609.8|612.68|609.8|612.68|609.8|612.68|609.8|0
1649955450000|2022-04-14 16:57:30|612.45|609.57|613.12|610.24|613.12|610.24|612.45|609.57|0
1649955460000|2022-04-14 16:57:40|612.9|610.02|612.68|609.8|612.9|610.02|612.68|609.8|0
1649955470000|2022-04-14 16:57:50|612.79|609.91|612.45|609.57|612.9|610.02|612.45|609.57|0
1649955480000|2022-04-14 16:58:00|612.23|609.35|612.23|609.35|612.23|609.35|612.23|609.35|0
1649955490000|2022-04-14 16:58:10|612.01|609.13|612.45|609.57|612.45|609.57|612.01|609.13|0
1649955510000|2022-04-14 16:58:30|612.23|609.35|612|609.12|612.23|609.35|612|609.12|0
1649955520000|2022-04-14 16:58:40|611.78|608.9|611.11|608.23|611.78|608.9|610.89|608.01|0
1649955530000|2022-04-14 16:58:50|610.89|608.01|610.89|608.01|610.89|608.01|610.66|607.78|0
1649955540000|2022-04-14 16:59:00|610.66|607.78|610.66|607.78|610.66|607.78|610.44|607.56|0
1649955550000|2022-04-14 16:59:10|610.44|607.56|609.99|607.11|610.44|607.56|609.99|607.11|0
1649955560000|2022-04-14 16:59:20|609.77|606.89|609.77|606.89|609.77|606.89|609.77|606.89|0
1649955570000|2022-04-14 16:59:30|610.22|607.34|610.44|607.56|610.44|607.56|610.22|607.34|0
1649955580000|2022-04-14 16:59:40|610.66|607.78|610.22|607.34|610.66|607.78|609.77|606.89|0
1649955590000|2022-04-14 16:59:50|609.99|607.11|610.22|607.34|610.22|607.34|609.99|607.11|0
1649955600000|2022-04-14 17:00:00|609.99|607.11|609.32|606.44|609.99|607.11|608.87|605.99|0
1649955610000|2022-04-14 17:00:10|608.87|605.99|609.32|606.44|609.32|606.44|608.87|605.99|0
1649955620000|2022-04-14 17:00:20|609.54|606.66|609.99|607.11|609.99|607.11|609.32|606.44|0
1649955630000|2022-04-14 17:00:30|609.77|606.89|609.77|606.89|609.77|606.89|609.77|606.89|0
1649955640000|2022-04-14 17:00:40|609.99|607.11|610.66|607.78|610.66|607.78|609.99|607.11|0
1649955650000|2022-04-14 17:00:50|610.44|607.56|610.44|607.56|610.44|607.56|610.44|607.56|0
1649955660000|2022-04-14 17:01:00|610.66|607.78|611.33|608.45|611.33|608.45|610.66|607.78|0
1649955670000|2022-04-14 17:01:10|610.89|608.01|610.44|607.56|610.89|608.01|610.44|607.56|0
1649955680000|2022-04-14 17:01:20|610.66|607.78|610.66|607.78|610.66|607.78|610.66|607.78|0
1649955690000|2022-04-14 17:01:30|610.44|607.56|610.44|607.56|610.44|607.56|610.44|607.56|0
1649955700000|2022-04-14 17:01:40|610.21|607.33|610.21|607.33|610.21|607.33|610.21|607.33|0
1649955710000|2022-04-14 17:01:50|609.77|606.89|609.99|607.11|609.99|607.11|609.54|606.66|0
1649955720000|2022-04-14 17:02:00|609.54|606.66|609.1|606.22|609.54|606.66|609.1|606.22|0
1649955730000|2022-04-14 17:02:10|608.87|605.99|609.1|606.22|609.1|606.22|608.87|605.99|0
1649955740000|2022-04-14 17:02:20|608.87|605.99|609.77|606.89|609.77|606.89|608.87|605.99|0
1649955750000|2022-04-14 17:02:30|609.99|607.11|610.44|607.56|610.44|607.56|609.99|607.11|0
1649955760000|2022-04-14 17:02:40|610.21|607.33|610.21|607.33|610.21|607.33|610.21|607.33|0
1649955770000|2022-04-14 17:02:50|610.44|607.56|609.54|606.66|610.44|607.56|609.54|606.66|0
1649955780000|2022-04-14 17:03:00|609.77|606.89|609.1|606.22|609.77|606.89|609.1|606.22|0
1649955790000|2022-04-14 17:03:10|609.32|606.44|609.32|606.44|609.32|606.44|609.32|606.44|0
1649955800000|2022-04-14 17:03:20|609.1|606.22|609.54|606.66|609.54|606.66|609.1|606.22|0
1649955810000|2022-04-14 17:03:30|608.87|605.99|609.1|606.22|609.1|606.22|608.87|605.99|0
1649955820000|2022-04-14 17:03:40|608.87|605.99|608.65|605.77|608.87|605.99|608.43|605.55|0
1649955830000|2022-04-14 17:03:50|608.43|605.55|608.43|605.55|608.43|605.55|608.43|605.55|0
1649955840000|2022-04-14 17:04:00|609.1|606.22|608.65|605.77|609.1|606.22|608.65|605.77|0
1649955850000|2022-04-14 17:04:10|609.1|606.22|608.87|605.99|609.1|606.22|608.87|605.99|0
1649955860000|2022-04-14 17:04:20|608.65|605.77|608.87|605.99|608.87|605.99|608.65|605.77|0
1649955870000|2022-04-14 17:04:30|609.1|606.22|610.11|607.23|610.11|607.23|609.1|606.22|0
1649955880000|2022-04-14 17:04:40|609.99|607.11|610.21|607.33|610.21|607.33|609.99|607.11|0
1649955890000|2022-04-14 17:04:50|609.99|607.11|610.21|607.33|610.21|607.33|609.99|607.11|0
1649955900000|2022-04-14 17:05:00|610.44|607.56|610.21|607.33|610.44|607.56|609.99|607.11|0
1649955910000|2022-04-14 17:05:10|610.44|607.56|610.44|607.56|610.55|607.67|610.44|607.56|0
1649955920000|2022-04-14 17:05:20|610.21|607.33|609.99|607.11|610.21|607.33|609.99|607.11|0
1649955930000|2022-04-14 17:05:30|610.21|607.33|610.44|607.56|610.44|607.56|609.99|607.11|0
1649955940000|2022-04-14 17:05:40|610.66|607.78|610.66|607.78|610.66|607.78|610.66|607.78|0
1649955950000|2022-04-14 17:05:50|610.88|608|611.33|608.45|611.33|608.45|610.88|608|0
1649955960000|2022-04-14 17:06:00|611.56|608.68|612.23|609.35|612.45|609.57|611.56|608.68|0
1649955970000|2022-04-14 17:06:10|612.45|609.57|612.45|609.57|612.45|609.57|612.23|609.35|0
1649955980000|2022-04-14 17:06:20|612.68|609.8|612|609.12|612.68|609.8|612|609.12|0
1649955990000|2022-04-14 17:06:30|611.78|608.9|611.56|608.68|611.78|608.9|611.33|608.45|0
1649956000000|2022-04-14 17:06:40|611.33|608.45|612.23|609.35|612.68|609.8|611.33|608.45|0
1649956010000|2022-04-14 17:06:50|612|609.12|612.23|609.35|612.45|609.57|612|609.12|0
1649956020000|2022-04-14 17:07:00|612.45|609.57|612.23|609.35|612.57|609.69|612.23|609.35|0
1649956030000|2022-04-14 17:07:10|612.45|609.57|612.67|609.79|612.67|609.79|612|609.12|0
1649956040000|2022-04-14 17:07:20|612.45|609.57|612|609.12|612.45|609.57|612|609.12|0
1649956050000|2022-04-14 17:07:30|611.78|608.9|611.56|608.68|611.78|608.9|611.56|608.68|0
1649956060000|2022-04-14 17:07:40|611.33|608.45|611.56|608.68|611.56|608.68|611.33|608.45|0
1649956070000|2022-04-14 17:07:50|611.33|608.45|611.33|608.45|611.33|608.45|611.33|608.45|0
1649956080000|2022-04-14 17:08:00|611.11|608.23|611.33|608.45|611.33|608.45|611.11|608.23|0
1649956090000|2022-04-14 17:08:10|611.56|608.68|611.56|608.68|611.56|608.68|611.56|608.68|0
1649956100000|2022-04-14 17:08:20|612|609.12|612|609.12|612|609.12|612|609.12|0
1649956110000|2022-04-14 17:08:30|611.78|608.9|612.23|609.35|612.23|609.35|611.78|608.9|0
1649956120000|2022-04-14 17:08:40|612.45|609.57|612.23|609.35|612.45|609.57|612.23|609.35|0
1649956130000|2022-04-14 17:08:50|612.45|609.57|612.45|609.57|612.45|609.57|612.45|609.57|0
1649956140000|2022-04-14 17:09:00|612.23|609.35|612.45|609.57|612.45|609.57|612.23|609.35|0
1649956150000|2022-04-14 17:09:10|612.67|609.79|612.9|610.02|613.12|610.24|612.67|609.79|0
1649956160000|2022-04-14 17:09:20|612.67|609.79|612.67|609.79|612.67|609.79|612.67|609.79|0
1649956170000|2022-04-14 17:09:30|612.45|609.57|612|609.12|612.45|609.57|612|609.12|0
1649956180000|2022-04-14 17:09:40|612.23|609.35|612.23|609.35|612.23|609.35|612|609.12|0
1649956190000|2022-04-14 17:09:50|612.45|609.57|612.23|609.35|612.45|609.57|612.23|609.35|0
1649956200000|2022-04-14 17:10:00|612.34|609.46|612.45|609.57|612.45|609.57|612.34|609.46|0
1649956210000|2022-04-14 17:10:10|612.67|609.79|612.12|609.24|612.67|609.79|612.12|609.24|0
1649956220000|2022-04-14 17:10:20|612|609.12|611.78|608.9|612.23|609.35|611.78|608.9|0
1649956230000|2022-04-14 17:10:30|611.33|608.45|611.56|608.68|611.56|608.68|611.11|608.23|0
1649956240000|2022-04-14 17:10:40|611.78|608.9|612|609.12|612|609.12|611.78|608.9|0
1649956250000|2022-04-14 17:10:50|611.78|608.9|611.78|608.9|611.78|608.9|611.78|608.9|0
1649956260000|2022-04-14 17:11:00|611.56|608.68|611.56|608.68|611.56|608.68|611.56|608.68|0
1649956270000|2022-04-14 17:11:10|611.33|608.45|611.56|608.68|611.56|608.68|611.33|608.45|0
1649956280000|2022-04-14 17:11:20|611.33|608.45|611.56|608.68|611.56|608.68|611.33|608.45|0
1649956290000|2022-04-14 17:11:30|611.78|608.9|611.33|608.45|611.78|608.9|611.33|608.45|0
1649956300000|2022-04-14 17:11:40|611.11|608.23|610.66|607.78|611.11|608.23|610.66|607.78|0
1649956310000|2022-04-14 17:11:50|610.21|607.33|610.21|607.33|610.21|607.33|610.21|607.33|0
1649956320000|2022-04-14 17:12:00|610.44|607.56|609.54|606.66|610.44|607.56|609.54|606.66|0
1649956330000|2022-04-14 17:12:10|609.99|607.11|610.21|607.33|610.33|607.45|609.99|607.11|0
1649956340000|2022-04-14 17:12:20|609.99|607.11|609.54|606.66|609.99|607.11|609.54|606.66|0
1649956350000|2022-04-14 17:12:30|609.66|606.78|609.54|606.66|609.66|606.78|609.43|606.55|0
1649956360000|2022-04-14 17:12:40|609.1|606.22|609.32|606.44|609.32|606.44|609.1|606.22|0
1649956370000|2022-04-14 17:12:50|609.1|606.22|609.1|606.22|609.1|606.22|608.87|605.99|0
1649956380000|2022-04-14 17:13:00|609.32|606.44|609.32|606.44|609.54|606.66|609.32|606.44|0
1649956390000|2022-04-14 17:13:10|609.54|606.66|609.54|606.66|609.77|606.89|609.54|606.66|0
1649956400000|2022-04-14 17:13:20|609.77|606.89|610.44|607.56|610.44|607.56|609.77|606.89|0
1649956410000|2022-04-14 17:13:30|611.33|608.45|611.11|608.23|611.55|608.67|611.11|608.23|0
1649956420000|2022-04-14 17:13:40|611.33|608.45|611.55|608.67|611.78|608.9|611.33|608.45|0
1649956430000|2022-04-14 17:13:50|611.78|608.9|611.55|608.67|611.78|608.9|611.55|608.67|0
1649956440000|2022-04-14 17:14:00|611.78|608.9|611.55|608.67|611.78|608.9|611.33|608.45|0
1649956450000|2022-04-14 17:14:10|611.78|608.9|611.78|608.9|611.78|608.9|611.55|608.67|0
1649956460000|2022-04-14 17:14:20|612.45|609.57|612.23|609.35|612.45|609.57|612.23|609.35|0
1649956470000|2022-04-14 17:14:30|612.45|609.57|613.12|610.24|613.12|610.24|612.45|609.57|0
1649956480000|2022-04-14 17:14:40|612.9|610.02|612.45|609.57|612.9|610.02|612.45|609.57|0
1649956490000|2022-04-14 17:14:50|612.23|609.35|612.9|610.02|612.9|610.02|612.23|609.35|0
1649956500000|2022-04-14 17:15:00|612.23|609.35|612.23|609.35|612.45|609.57|612.23|609.35|0
1649956510000|2022-04-14 17:15:10|611.78|608.9|612.23|609.35|612.23|609.35|611.78|608.9|0
1649956520000|2022-04-14 17:15:20|612|609.12|612|609.12|612|609.12|612|609.12|0
1649956530000|2022-04-14 17:15:30|611.78|608.9|611.78|608.9|612|609.12|611.78|608.9|0
1649956540000|2022-04-14 17:15:40|611.55|608.67|612.45|609.57|612.45|609.57|611.55|608.67|0
1649956550000|2022-04-14 17:15:50|613.12|610.24|613.35|610.47|613.35|610.47|612.9|610.02|0
1649956560000|2022-04-14 17:16:00|613.12|610.24|613.35|610.47|613.35|610.47|613.12|610.24|0
1649956570000|2022-04-14 17:16:10|613.57|610.69|613.79|610.91|614.02|611.14|613.57|610.69|0
1649956580000|2022-04-14 17:16:20|614.02|611.14|613.57|610.69|614.02|611.14|613.57|610.69|0
1649956590000|2022-04-14 17:16:30|613.79|610.91|613.24|610.36|613.79|610.91|613.24|610.36|0
1649956600000|2022-04-14 17:16:40|613.12|610.24|612.45|609.57|613.12|610.24|612.45|609.57|0
1649956610000|2022-04-14 17:16:50|612.67|609.79|612.67|609.79|612.67|609.79|612.67|609.79|0
1649956620000|2022-04-14 17:17:00|612.9|610.02|612.67|609.79|612.9|610.02|612.67|609.79|0
1649956630000|2022-04-14 17:17:10|612.23|609.35|611.33|608.45|612.23|609.35|611.33|608.45|0
1649956640000|2022-04-14 17:17:20|611.55|608.67|611.78|608.9|611.78|608.9|611.45|608.57|0
1649956650000|2022-04-14 17:17:30|611.55|608.67|611.33|608.45|611.55|608.67|611.11|608.23|0
1649956660000|2022-04-14 17:17:40|610.88|608|610.88|608|610.88|608|610.88|608|0
1649956670000|2022-04-14 17:17:50|611.11|608.23|611.33|608.45|611.33|608.45|611.11|608.23|0
1649956680000|2022-04-14 17:18:00|611.45|608.57|611.55|608.67|611.55|608.67|611.33|608.45|0
1649956690000|2022-04-14 17:18:10|610.88|608|610.66|607.78|611.11|608.23|610.66|607.78|0
1649956700000|2022-04-14 17:18:20|611.11|608.23|611.11|608.23|611.45|608.57|611.11|608.23|0
1649956710000|2022-04-14 17:18:30|610.88|608|611.55|608.67|611.55|608.67|610.88|608|0
1649956720000|2022-04-14 17:18:40|611.33|608.45|611.33|608.45|611.33|608.45|611.33|608.45|0
1649956730000|2022-04-14 17:18:50|610.66|607.78|611.55|608.67|611.55|608.67|610.66|607.78|0
1649956740000|2022-04-14 17:19:00|611.78|608.9|611.78|608.9|612|609.12|611.78|608.9|0
1649956750000|2022-04-14 17:19:10|612.23|609.35|612|609.12|612.23|609.35|612|609.12|0
1649956760000|2022-04-14 17:19:20|612.23|609.35|612.67|609.79|612.67|609.79|612.23|609.35|0
1649956770000|2022-04-14 17:19:30|613.12|610.24|612.9|610.02|613.34|610.46|612.9|610.02|0
1649956780000|2022-04-14 17:19:40|613.12|610.24|612.45|609.57|613.12|610.24|612.23|609.35|0
1649956790000|2022-04-14 17:19:50|612.67|609.79|613.12|610.24|613.12|610.24|612.67|609.79|0
1649956800000|2022-04-14 17:20:00|613.34|610.46|612.67|609.79|613.34|610.46|612.67|609.79|0
1649956810000|2022-04-14 17:20:10|612.9|610.02|612.45|609.57|612.9|610.02|612.34|609.46|0
1649956820000|2022-04-14 17:20:20|612.9|610.02|611.78|608.9|612.9|610.02|611.78|608.9|0
1649956830000|2022-04-14 17:20:30|612|609.12|611.55|608.67|612|609.12|611.55|608.67|0
1649956840000|2022-04-14 17:20:40|612|609.12|611.78|608.9|612|609.12|611.78|608.9|0
1649956850000|2022-04-14 17:20:50|611.55|608.67|611.78|608.9|611.78|608.9|611.33|608.45|0
1649956860000|2022-04-14 17:21:00|611.55|608.67|611.55|608.67|611.78|608.9|611.55|608.67|0
1649956870000|2022-04-14 17:21:10|611.33|608.45|611.55|608.67|611.67|608.79|611.33|608.45|0
1649956880000|2022-04-14 17:21:20|612|609.12|612.45|609.57|612.45|609.57|611.78|608.9|0
1649956890000|2022-04-14 17:21:30|612.67|609.79|612.9|610.02|613.12|610.24|612.67|609.79|0
1649956900000|2022-04-14 17:21:40|613.12|610.24|612.67|609.79|613.12|610.24|612.67|609.79|0
1649956910000|2022-04-14 17:21:50|612.45|609.57|612.45|609.57|612.45|609.57|612.22|609.34|0
1649956920000|2022-04-14 17:22:00|612.67|609.79|612.22|609.34|612.67|609.79|612.22|609.34|0
1649956930000|2022-04-14 17:22:10|611.78|608.9|611.78|608.9|612|609.12|611.78|608.9|0
1649956940000|2022-04-14 17:22:20|612|609.12|611.89|609.01|612|609.12|611.89|609.01|0
1649956950000|2022-04-14 17:22:30|611.78|608.9|611.55|608.67|611.78|608.9|611.33|608.45|0
1649956960000|2022-04-14 17:22:40|611.78|608.9|611.55|608.67|611.78|608.9|611.55|608.67|0
1649956970000|2022-04-14 17:22:50|612|609.12|611.55|608.67|612|609.12|611.55|608.67|0
1649956980000|2022-04-14 17:23:00|611.78|608.9|611.55|608.67|611.78|608.9|611.55|608.67|0
1649956990000|2022-04-14 17:23:10|611.78|608.9|611.33|608.45|612|609.12|611.33|608.45|0
1649957000000|2022-04-14 17:23:20|611.55|608.67|611.78|608.9|611.78|608.9|611.55|608.67|0
1649957010000|2022-04-14 17:23:30|612|609.12|612|609.12|612|609.12|611.89|609.01|0
1649957020000|2022-04-14 17:23:40|611.78|608.9|611.55|608.67|611.78|608.9|611.55|608.67|0
1649957030000|2022-04-14 17:23:50|611.78|608.9|611.33|608.45|611.78|608.9|611.33|608.45|0
1649957040000|2022-04-14 17:24:00|611.55|608.67|611.11|608.23|611.55|608.67|611.11|608.23|0
1649957050000|2022-04-14 17:24:10|610.88|608|611.11|608.23|611.11|608.23|610.88|608|0
1649957060000|2022-04-14 17:24:20|611.55|608.67|611.55|608.67|611.55|608.67|611.55|608.67|0
1649957070000|2022-04-14 17:24:30|611.78|608.9|612|609.12|612|609.12|611.78|608.9|0
1649957080000|2022-04-14 17:24:40|612.45|609.57|612.22|609.34|612.45|609.57|612.22|609.34|0
1649957090000|2022-04-14 17:24:50|612.45|609.57|611.78|608.9|612.45|609.57|611.78|608.9|0
1649957100000|2022-04-14 17:25:00|611.11|608.23|611.11|608.23|611.11|608.23|610.88|608|0
1649957110000|2022-04-14 17:25:10|610.33|607.45|610.66|607.78|610.66|607.78|610.33|607.45|0
1649957120000|2022-04-14 17:25:20|610.88|608|610.88|608|611.11|608.23|610.88|608|0
1649957130000|2022-04-14 17:25:30|611.55|608.67|611.11|608.23|611.55|608.67|611.11|608.23|0
1649957140000|2022-04-14 17:25:40|611.33|608.45|611.78|608.9|611.78|608.9|611.33|608.45|0
1649957150000|2022-04-14 17:25:50|611.33|608.45|611.55|608.67|611.55|608.67|611.33|608.45|0
1649957160000|2022-04-14 17:26:00|611.33|608.45|611.33|608.45|611.55|608.67|611.11|608.23|0
1649957170000|2022-04-14 17:26:10|611.55|608.67|611.11|608.23|611.55|608.67|611.11|608.23|0
1649957180000|2022-04-14 17:26:20|611.33|608.45|611.55|608.67|611.55|608.67|611.33|608.45|0
1649957190000|2022-04-14 17:26:30|611.33|608.45|611.45|608.57|611.55|608.67|611.33|608.45|0
1649957200000|2022-04-14 17:26:40|611.55|608.67|611.67|608.79|611.78|608.9|611.55|608.67|0
1649957210000|2022-04-14 17:26:50|611.33|608.45|611.33|608.45|611.55|608.67|611.33|608.45|0
1649957220000|2022-04-14 17:27:00|611.78|608.9|611.55|608.67|611.78|608.9|611.55|608.67|0
1649957230000|2022-04-14 17:27:10|611.78|608.9|612.22|609.34|612.22|609.34|611.78|608.9|0
1649957240000|2022-04-14 17:27:20|611.78|608.9|611.78|608.9|611.78|608.9|611.55|608.67|0
1649957250000|2022-04-14 17:27:30|611.55|608.67|612.22|609.34|612.22|609.34|611.55|608.67|0
1649957260000|2022-04-14 17:27:40|612.45|609.57|611.78|608.9|612.45|609.57|611.78|608.9|0
1649957270000|2022-04-14 17:27:50|612|609.12|611.33|608.45|612|609.12|611.33|608.45|0
1649957280000|2022-04-14 17:28:00|611.78|608.9|611.78|608.9|611.78|608.9|611.55|608.67|0
1649957290000|2022-04-14 17:28:10|611.55|608.67|611.55|608.67|611.55|608.67|611.33|608.45|0
1649957300000|2022-04-14 17:28:20|611.78|608.9|612|609.12|612|609.12|611.78|608.9|0
1649957310000|2022-04-14 17:28:30|611.44|608.56|611.1|608.22|611.44|608.56|611.1|608.22|0
1649957320000|2022-04-14 17:28:40|610.88|608|611.1|608.22|611.1|608.22|610.88|608|0
1649957330000|2022-04-14 17:28:50|611.33|608.45|611.55|608.67|611.55|608.67|611.33|608.45|0
1649957340000|2022-04-14 17:29:00|611.78|608.9|611.55|608.67|611.78|608.9|611.55|608.67|0
1649957350000|2022-04-14 17:29:10|611.33|608.45|611.22|608.34|611.33|608.45|611.1|608.22|0
1649957360000|2022-04-14 17:29:20|610.88|608|611.33|608.45|611.33|608.45|610.88|608|0
1649957370000|2022-04-14 17:29:30|611.1|608.22|611.1|608.22|611.1|608.22|611.1|608.22|0
1649957380000|2022-04-14 17:29:40|611|608.12|610.88|608|611.1|608.22|610.88|608|0
1649957400000|2022-04-14 17:30:00|610.77|607.89|610.88|608|611.1|608.22|610.77|607.89|0
1649957410000|2022-04-14 17:30:10|610.66|607.78|609.99|607.11|610.66|607.78|609.99|607.11|0
1649957420000|2022-04-14 17:30:20|609.88|607|609.99|607.11|610.21|607.33|609.88|607|0
1649957430000|2022-04-14 17:30:30|609.76|606.88|610.43|607.55|610.43|607.55|609.76|606.88|0
1649957440000|2022-04-14 17:30:40|611.1|608.22|611.1|608.22|611.1|608.22|611.1|608.22|0
1649957450000|2022-04-14 17:30:50|611.33|608.45|611.55|608.67|611.55|608.67|611.33|608.45|0
1649957460000|2022-04-14 17:31:00|611.33|608.45|610.43|607.55|611.33|608.45|610.43|607.55|0
1649957470000|2022-04-14 17:31:10|610.21|607.33|610.66|607.78|610.66|607.78|609.99|607.11|0
1649957480000|2022-04-14 17:31:20|610.77|607.89|610.66|607.78|610.88|608|610.43|607.55|0
1649957490000|2022-04-14 17:31:30|610.88|608|610.21|607.33|610.88|608|610.21|607.33|0
1649957500000|2022-04-14 17:31:40|609.99|607.11|609.99|607.11|609.99|607.11|609.99|607.11|0
1649957510000|2022-04-14 17:31:50|610.21|607.33|609.99|607.11|610.21|607.33|609.99|607.11|0
1649957520000|2022-04-14 17:32:00|610.21|607.33|609.99|607.11|610.43|607.55|609.99|607.11|0
1649957530000|2022-04-14 17:32:10|609.54|606.66|609.76|606.88|609.76|606.88|609.54|606.66|0
1649957540000|2022-04-14 17:32:20|609.54|606.66|609.09|606.21|609.54|606.66|608.87|605.99|0
1649957550000|2022-04-14 17:32:30|609.32|606.44|609.09|606.21|609.32|606.44|609.09|606.21|0
1649957560000|2022-04-14 17:32:40|609.32|606.44|609.09|606.21|609.32|606.44|609.09|606.21|0
1649957570000|2022-04-14 17:32:50|609.32|606.44|608.98|606.1|609.32|606.44|608.98|606.1|0
1649957580000|2022-04-14 17:33:00|608.87|605.99|608.87|605.99|609.09|606.21|608.87|605.99|0
1649957600000|2022-04-14 17:33:20|608.64|605.76|608.98|606.1|609.09|606.21|608.64|605.76|0
1649957610000|2022-04-14 17:33:30|609.09|606.21|608.87|605.99|609.09|606.21|608.87|605.99|0
1649957620000|2022-04-14 17:33:40|609.09|606.21|608.87|605.99|609.09|606.21|608.87|605.99|0
1649957630000|2022-04-14 17:33:50|608.64|605.76|608.64|605.76|608.64|605.76|608.64|605.76|0
1649957640000|2022-04-14 17:34:00|608.87|605.99|609.09|606.21|609.09|606.21|608.87|605.99|0
1649957650000|2022-04-14 17:34:10|609.31|606.43|609.54|606.66|609.54|606.66|609.31|606.43|0
1649957660000|2022-04-14 17:34:20|609.99|607.11|609.31|606.43|609.99|607.11|609.31|606.43|0
1649957670000|2022-04-14 17:34:30|609.54|606.66|609.76|606.88|609.76|606.88|609.31|606.43|0
1649957680000|2022-04-14 17:34:40|609.31|606.43|609.09|606.21|609.54|606.66|609.09|606.21|0
1649957690000|2022-04-14 17:34:50|608.98|606.1|609.09|606.21|609.09|606.21|608.98|606.1|0
1649957700000|2022-04-14 17:35:00|608.87|605.99|608.64|605.76|608.87|605.99|608.64|605.76|0
1649957710000|2022-04-14 17:35:10|608.87|605.99|608.42|605.54|608.87|605.99|608.42|605.54|0
1649957720000|2022-04-14 17:35:20|607.53|604.65|607.75|604.87|607.75|604.87|607.53|604.65|0
1649957730000|2022-04-14 17:35:30|607.3|604.42|606.86|603.98|607.53|604.65|606.86|603.98|0
1649957740000|2022-04-14 17:35:40|606.63|603.75|607.08|604.2|607.08|604.2|606.63|603.75|0
1649957750000|2022-04-14 17:35:50|607.53|604.65|607.53|604.65|607.53|604.65|607.3|604.42|0
1649957760000|2022-04-14 17:36:00|607.75|604.87|607.53|604.65|607.75|604.87|607.3|604.42|0
1649957770000|2022-04-14 17:36:10|607.42|604.54|607.3|604.42|607.53|604.65|607.3|604.42|0
1649957780000|2022-04-14 17:36:20|607.53|604.65|607.3|604.42|607.53|604.65|607.3|604.42|0
1649957790000|2022-04-14 17:36:30|607.75|604.87|607.53|604.65|607.75|604.87|607.3|604.42|0
1649957800000|2022-04-14 17:36:40|607.3|604.42|606.86|603.98|607.3|604.42|606.86|603.98|0
1649957810000|2022-04-14 17:36:50|606.63|603.75|606.63|603.75|606.63|603.75|606.63|603.75|0
1649957820000|2022-04-14 17:37:00|606.86|603.98|606.86|603.98|607.08|604.2|606.86|603.98|0
1649957830000|2022-04-14 17:37:10|607.08|604.2|606.97|604.09|607.2|604.32|606.97|604.09|0
1649957840000|2022-04-14 17:37:20|606.86|603.98|606.63|603.75|606.86|603.98|606.63|603.75|0
1649957850000|2022-04-14 17:37:30|606.86|603.98|607.08|604.2|607.08|604.2|606.86|603.98|0
1649957860000|2022-04-14 17:37:40|607.3|604.42|607.08|604.2|607.3|604.42|607.08|604.2|0
1649957870000|2022-04-14 17:37:50|606.86|603.98|606.86|603.98|606.86|603.98|606.86|603.98|0
1649957880000|2022-04-14 17:38:00|607.08|604.2|607.3|604.42|607.3|604.42|606.86|603.98|0
1649957890000|2022-04-14 17:38:10|607.53|604.65|607.53|604.65|607.53|604.65|607.53|604.65|0
1649957900000|2022-04-14 17:38:20|607.64|604.76|607.97|605.09|607.97|605.09|607.64|604.76|0
1649957910000|2022-04-14 17:38:30|607.75|604.87|607.53|604.65|607.75|604.87|607.53|604.65|0
1649957920000|2022-04-14 17:38:40|607.75|604.87|607.53|604.65|607.75|604.87|607.53|604.65|0
1649957930000|2022-04-14 17:38:50|607.75|604.87|607.75|604.87|607.97|605.09|607.75|604.87|0
1649957940000|2022-04-14 17:39:00|607.97|605.09|607.97|605.09|607.97|605.09|607.87|604.99|0
1649957950000|2022-04-14 17:39:10|607.75|604.87|607.75|604.87|607.87|604.99|607.75|604.87|0
1649957960000|2022-04-14 17:39:20|607.53|604.65|607.53|604.65|607.53|604.65|607.3|604.42|0
1649957970000|2022-04-14 17:39:30|607.75|604.87|608.64|605.76|608.64|605.76|607.75|604.87|0
1649957980000|2022-04-14 17:39:40|608.87|605.99|608.87|605.99|608.87|605.99|608.87|605.99|0
1649957990000|2022-04-14 17:39:50|608.64|605.76|608.42|605.54|608.64|605.76|608.42|605.54|0
1649958000000|2022-04-14 17:40:00|608.31|605.43|608.42|605.54|608.42|605.54|608.31|605.43|0
1649958010000|2022-04-14 17:40:10|608.2|605.32|608.87|605.99|608.87|605.99|608.2|605.32|0
1649958020000|2022-04-14 17:40:20|608.64|605.76|608.64|605.76|608.64|605.76|608.64|605.76|0
1649958030000|2022-04-14 17:40:30|608.42|605.54|608.64|605.76|608.76|605.88|608.42|605.54|0
1649958040000|2022-04-14 17:40:40|608.2|605.32|608.2|605.32|608.2|605.32|608.2|605.32|0
1649958050000|2022-04-14 17:40:50|608.42|605.54|607.97|605.09|608.42|605.54|607.97|605.09|0
1649958060000|2022-04-14 17:41:00|607.53|604.65|607.87|604.99|607.97|605.09|607.53|604.65|0
1649958070000|2022-04-14 17:41:10|607.97|605.09|608.42|605.54|608.64|605.76|607.97|605.09|0
1649958080000|2022-04-14 17:41:20|608.2|605.32|607.75|604.87|608.2|605.32|607.75|604.87|0
1649958090000|2022-04-14 17:41:30|607.97|605.09|607.97|605.09|607.97|605.09|607.97|605.09|0
1649958100000|2022-04-14 17:41:40|607.75|604.87|607.97|605.09|608.2|605.32|607.75|604.87|0
1649958110000|2022-04-14 17:41:50|608.2|605.32|607.53|604.65|608.2|605.32|607.53|604.65|0
1649958120000|2022-04-14 17:42:00|607.3|604.42|607.3|604.42|607.3|604.42|607.3|604.42|0
1649958130000|2022-04-14 17:42:10|607.08|604.2|606.19|603.31|607.08|604.2|606.19|603.31|0
1649958140000|2022-04-14 17:42:20|606.41|603.53|606.63|603.75|606.63|603.75|606.41|603.53|0
1649958150000|2022-04-14 17:42:30|606.86|603.98|607.08|604.2|607.08|604.2|606.86|603.98|0
1649958160000|2022-04-14 17:42:40|606.86|603.98|606.41|603.53|606.86|603.98|606.41|603.53|0
1649958170000|2022-04-14 17:42:50|606.19|603.31|606.63|603.75|606.63|603.75|606.19|603.31|0
1649958180000|2022-04-14 17:43:00|606.41|603.53|605.96|603.08|606.41|603.53|605.96|603.08|0
1649958190000|2022-04-14 17:43:10|606.19|603.31|605.96|603.08|606.19|603.31|605.96|603.08|0
1649958200000|2022-04-14 17:43:20|605.74|602.86|605.74|602.86|605.74|602.86|605.74|602.86|0
1649958210000|2022-04-14 17:43:30|605.52|602.64|604.85|601.97|605.52|602.64|604.85|601.97|0
1649958220000|2022-04-14 17:43:40|604.63|601.75|604.85|601.97|604.85|601.97|604.63|601.75|0
1649958230000|2022-04-14 17:43:50|604.63|601.75|604.85|601.97|604.85|601.97|604.63|601.75|0
1649958240000|2022-04-14 17:44:00|604.4|601.52|604.4|601.52|604.63|601.75|604.4|601.52|0
1649958250000|2022-04-14 17:44:10|604.63|601.75|604.63|601.75|604.63|601.75|604.63|601.75|0
1649958260000|2022-04-14 17:44:20|604.4|601.52|604.85|601.97|604.85|601.97|604.4|601.52|0
1649958270000|2022-04-14 17:44:30|604.4|601.52|604.3|601.42|604.4|601.52|604.18|601.3|0
1649958280000|2022-04-14 17:44:40|604.4|601.52|604.4|601.52|604.4|601.52|604.18|601.3|0
1649958290000|2022-04-14 17:44:50|604.63|601.75|605.07|602.19|605.07|602.19|604.63|601.75|0
1649958300000|2022-04-14 17:45:00|604.63|601.75|604.4|601.52|604.85|601.97|604.18|601.3|0
1649958310000|2022-04-14 17:45:10|604.63|601.75|604.18|601.3|604.63|601.75|604.18|601.3|0
1649958320000|2022-04-14 17:45:20|603.73|600.85|603.07|600.19|603.73|600.85|603.07|600.19|0
1649958330000|2022-04-14 17:45:30|603.29|600.41|603.73|600.85|603.73|600.85|603.29|600.41|0
1649958340000|2022-04-14 17:45:40|604.18|601.3|604.18|601.3|604.4|601.52|604.18|601.3|0
1649958350000|2022-04-14 17:45:50|603.73|600.85|603.51|600.63|603.73|600.85|603.51|600.63|0
1649958360000|2022-04-14 17:46:00|603.29|600.41|603.07|600.19|603.29|600.41|603.07|600.19|0
1649958370000|2022-04-14 17:46:10|603.29|600.41|603.07|600.19|603.29|600.41|603.07|600.19|0
1649958380000|2022-04-14 17:46:20|602.84|599.96|602.4|599.52|602.84|599.96|602.4|599.52|0
1649958390000|2022-04-14 17:46:30|602.17|599.29|602.17|599.29|602.62|599.74|602.17|599.29|0
1649958400000|2022-04-14 17:46:40|601.95|599.07|602.62|599.74|602.62|599.74|601.95|599.07|0
1649958410000|2022-04-14 17:46:50|602.4|599.52|602.62|599.74|602.62|599.74|602.4|599.52|0
1649958420000|2022-04-14 17:47:00|602.4|599.52|602.84|599.96|602.84|599.96|602.4|599.52|0
1649958430000|2022-04-14 17:47:10|602.4|599.52|602.17|599.29|602.4|599.52|602.17|599.29|0
1649958440000|2022-04-14 17:47:20|602.29|599.41|602.62|599.74|602.62|599.74|602.17|599.29|0
1649958450000|2022-04-14 17:47:30|602.84|599.96|602.62|599.74|602.84|599.96|602.62|599.74|0
1649958460000|2022-04-14 17:47:40|602.84|599.96|602.62|599.74|602.84|599.96|602.62|599.74|0
1649958470000|2022-04-14 17:47:50|602.84|599.96|602.4|599.52|602.84|599.96|602.4|599.52|0
1649958480000|2022-04-14 17:48:00|602.51|599.63|602.17|599.29|602.62|599.74|602.17|599.29|0
1649958490000|2022-04-14 17:48:10|602.29|599.41|602.17|599.29|602.4|599.52|602.17|599.29|0
1649958500000|2022-04-14 17:48:20|602.4|599.52|601.73|598.85|602.4|599.52|601.73|598.85|0
1649958510000|2022-04-14 17:48:30|601.51|598.63|601.51|598.63|601.73|598.85|601.51|598.63|0
1649958520000|2022-04-14 17:48:40|601.73|598.85|601.73|598.85|601.73|598.85|601.73|598.85|0
1649958530000|2022-04-14 17:48:50|601.28|598.4|601.51|598.63|601.51|598.63|601.28|598.4|0
1649958540000|2022-04-14 17:49:00|601.28|598.4|601.51|598.63|601.73|598.85|601.28|598.4|0
1649958550000|2022-04-14 17:49:10|601.73|598.85|601.73|598.85|601.73|598.85|601.73|598.85|0
1649958560000|2022-04-14 17:49:20|601.95|599.07|601.73|598.85|601.95|599.07|601.51|598.63|0
1649958570000|2022-04-14 17:49:30|601.84|598.96|602.17|599.29|602.17|599.29|601.84|598.96|0
1649958580000|2022-04-14 17:49:40|601.73|598.85|601.73|598.85|601.73|598.85|601.73|598.85|0
1649958590000|2022-04-14 17:49:50|601.51|598.63|601.95|599.07|601.95|599.07|601.51|598.63|0
1649958600000|2022-04-14 17:50:00|601.73|598.85|601.95|599.07|601.95|599.07|601.73|598.85|0
1649958610000|2022-04-14 17:50:10|602.17|599.29|602.4|599.52|602.4|599.52|602.17|599.29|0
1649958620000|2022-04-14 17:50:20|602.17|599.29|602.17|599.29|602.4|599.52|602.17|599.29|0
1649958630000|2022-04-14 17:50:30|601.95|599.07|602.17|599.29|602.17|599.29|601.95|599.07|0
1649958640000|2022-04-14 17:50:40|601.95|599.07|601.95|599.07|601.95|599.07|601.62|598.74|0
1649958650000|2022-04-14 17:50:50|602.17|599.29|602.17|599.29|602.17|599.29|602.17|599.29|0
1649958660000|2022-04-14 17:51:00|602.4|599.52|602.17|599.29|602.62|599.74|602.17|599.29|0
1649958670000|2022-04-14 17:51:10|602.4|599.52|602.62|599.74|602.62|599.74|602.4|599.52|0
1649958680000|2022-04-14 17:51:20|602.4|599.52|602.4|599.52|602.4|599.52|602.4|599.52|0
1649958690000|2022-04-14 17:51:30|602.62|599.74|601.51|598.63|602.62|599.74|601.51|598.63|0
1649958700000|2022-04-14 17:51:40|601.28|598.4|601.06|598.18|601.28|598.4|601.06|598.18|0
1649958710000|2022-04-14 17:51:50|601.28|598.4|601.28|598.4|601.28|598.4|601.28|598.4|0
1649958720000|2022-04-14 17:52:00|601.51|598.63|601.06|598.18|601.51|598.63|600.84|597.96|0
1649958730000|2022-04-14 17:52:10|601.28|598.4|601.51|598.63|601.51|598.63|601.28|598.4|0
1649958740000|2022-04-14 17:52:20|601.73|598.85|601.73|598.85|601.73|598.85|601.73|598.85|0
1649958750000|2022-04-14 17:52:30|601.51|598.63|601.73|598.85|601.73|598.85|601.51|598.63|0
1649958760000|2022-04-14 17:52:40|601.51|598.63|602.62|599.74|602.62|599.74|601.51|598.63|0
1649958770000|2022-04-14 17:52:50|602.84|599.96|602.84|599.96|602.84|599.96|602.62|599.74|0
1649958780000|2022-04-14 17:53:00|602.62|599.74|603.06|600.18|603.29|600.41|602.62|599.74|0
1649958790000|2022-04-14 17:53:10|603.29|600.41|603.51|600.63|603.73|600.85|603.29|600.41|0
1649958800000|2022-04-14 17:53:20|603.29|600.41|603.51|600.63|603.51|600.63|603.29|600.41|0
1649958810000|2022-04-14 17:53:30|603.73|600.85|603.51|600.63|603.73|600.85|603.51|600.63|0
1649958820000|2022-04-14 17:53:40|603.73|600.85|603.63|600.75|603.73|600.85|603.51|600.63|0
1649958830000|2022-04-14 17:53:50|603.29|600.41|603.06|600.18|603.29|600.41|603.06|600.18|0
1649958840000|2022-04-14 17:54:00|602.84|599.96|603.4|600.52|603.4|600.52|602.84|599.96|0
1649958850000|2022-04-14 17:54:10|603.29|600.41|603.29|600.41|603.51|600.63|603.29|600.41|0
1649958860000|2022-04-14 17:54:20|603.51|600.63|603.29|600.41|603.51|600.63|603.29|600.41|0
1649958870000|2022-04-14 17:54:30|603.73|600.85|603.51|600.63|603.73|600.85|603.51|600.63|0
1649958880000|2022-04-14 17:54:40|603.29|600.41|603.29|600.41|603.4|600.52|603.29|600.41|0
1649958890000|2022-04-14 17:54:50|603.51|600.63|603.73|600.85|603.73|600.85|603.29|600.41|0
1649958900000|2022-04-14 17:55:00|603.51|600.63|603.73|600.85|603.73|600.85|603.29|600.41|0
1649958910000|2022-04-14 17:55:10|603.51|600.63|602.84|599.96|603.51|600.63|602.84|599.96|0
1649958920000|2022-04-14 17:55:20|603.29|600.41|603.29|600.41|603.51|600.63|603.29|600.41|0
1649958930000|2022-04-14 17:55:30|603.06|600.18|603.51|600.63|603.51|600.63|603.06|600.18|0
1649958940000|2022-04-14 17:55:40|603.29|600.41|603.29|600.41|603.29|600.41|603.29|600.41|0
1649958950000|2022-04-14 17:55:50|603.06|600.18|602.84|599.96|603.06|600.18|602.84|599.96|0
1649958960000|2022-04-14 17:56:00|602.62|599.74|602.4|599.52|602.84|599.96|602.4|599.52|0
1649958970000|2022-04-14 17:56:10|602.17|599.29|601.5|598.62|602.17|599.29|601.5|598.62|0
1649958980000|2022-04-14 17:56:20|601.73|598.85|601.06|598.18|601.73|598.85|601.06|598.18|0
1649958990000|2022-04-14 17:56:30|601.28|598.4|601.06|598.18|601.28|598.4|601.06|598.18|0
1649959000000|2022-04-14 17:56:40|601.73|598.85|601.73|598.85|601.73|598.85|601.73|598.85|0
1649959010000|2022-04-14 17:56:50|601.95|599.07|601.73|598.85|601.95|599.07|601.73|598.85|0
1649959020000|2022-04-14 17:57:00|601.28|598.4|600.84|597.96|601.28|598.4|600.84|597.96|0
1649959030000|2022-04-14 17:57:10|601.28|598.4|601.73|598.85|601.95|599.07|601.28|598.4|0
1649959040000|2022-04-14 17:57:20|601.95|599.07|601.73|598.85|601.95|599.07|601.5|598.62|0
1649959050000|2022-04-14 17:57:30|601.5|598.62|601.5|598.62|601.5|598.62|601.5|598.62|0
1649959060000|2022-04-14 17:57:40|601.28|598.4|601.5|598.62|601.5|598.62|601.28|598.4|0
1649959070000|2022-04-14 17:57:50|601.73|598.85|601.73|598.85|601.73|598.85|601.73|598.85|0
1649959080000|2022-04-14 17:58:00|601.95|599.07|601.73|598.85|601.95|599.07|601.73|598.85|0
1649959090000|2022-04-14 17:58:10|601.5|598.62|602.17|599.29|602.17|599.29|601.5|598.62|0
1649959100000|2022-04-14 17:58:20|602.4|599.52|602.17|599.29|602.4|599.52|602.17|599.29|0
1649959110000|2022-04-14 17:58:30|601.95|599.07|601.95|599.07|601.95|599.07|601.73|598.85|0
1649959120000|2022-04-14 17:58:40|602.17|599.29|601.5|598.62|602.17|599.29|601.5|598.62|0
1649959130000|2022-04-14 17:58:50|601.28|598.4|601.28|598.4|601.5|598.62|601.28|598.4|0
1649959140000|2022-04-14 17:59:00|601.06|598.18|601.5|598.62|601.5|598.62|601.06|598.18|0
1649959150000|2022-04-14 17:59:10|601.28|598.4|601.28|598.4|601.28|598.4|601.06|598.18|0
1649959160000|2022-04-14 17:59:20|600.61|597.73|601.06|598.18|601.06|598.18|600.61|597.73|0
1649959170000|2022-04-14 17:59:30|601.28|598.4|601.06|598.18|601.28|598.4|601.06|598.18|0
1649959180000|2022-04-14 17:59:40|600.84|597.96|600.84|597.96|601.06|598.18|600.84|597.96|0
1649959190000|2022-04-14 17:59:50|600.61|597.73|598.84|595.96|600.61|597.73|598.84|595.96|0
1649959200000|2022-04-14 18:00:00|599.06|596.18|598.61|595.73|599.06|596.18|598.39|595.51|0
1649959210000|2022-04-14 18:00:10|598.39|595.51|598.61|595.73|598.84|595.96|598.39|595.51|0
1649959220000|2022-04-14 18:00:20|598.28|595.4|597.5|594.62|598.28|595.4|597.5|594.62|0
1649959230000|2022-04-14 18:00:30|597.72|594.84|597.72|594.84|597.72|594.84|597.5|594.62|0
1649959240000|2022-04-14 18:00:40|598.06|595.18|598.17|595.29|598.17|595.29|598.06|595.18|0
1649959250000|2022-04-14 18:00:50|597.95|595.07|597.95|595.07|597.95|595.07|597.95|595.07|0
1649959260000|2022-04-14 18:01:00|598.39|595.51|599.06|596.18|599.06|596.18|598.39|595.51|0
1649959270000|2022-04-14 18:01:10|599.28|596.4|598.84|595.96|599.28|596.4|598.84|595.96|0
1649959280000|2022-04-14 18:01:20|598.61|595.73|599.28|596.4|599.28|596.4|598.61|595.73|0
1649959290000|2022-04-14 18:01:30|599.06|596.18|598.61|595.73|599.06|596.18|598.61|595.73|0
1649959300000|2022-04-14 18:01:40|598.84|595.96|598.17|595.29|598.84|595.96|598.17|595.29|0
1649959310000|2022-04-14 18:01:50|598.39|595.51|597.95|595.07|598.39|595.51|597.72|594.84|0
1649959320000|2022-04-14 18:02:00|597.5|594.62|597.28|594.4|597.5|594.62|597.28|594.4|0
1649959330000|2022-04-14 18:02:10|597.4|594.52|597.5|594.62|597.5|594.62|597.4|594.52|0
1649959340000|2022-04-14 18:02:20|597.4|594.52|597.5|594.62|597.5|594.62|597.4|594.52|0
1649959350000|2022-04-14 18:02:30|598.39|595.51|598.84|595.96|598.84|595.96|598.39|595.51|0
1649959360000|2022-04-14 18:02:40|599.28|596.4|599.06|596.18|599.28|596.4|598.84|595.96|0
1649959380000|2022-04-14 18:03:00|598.61|595.73|598.61|595.73|598.61|595.73|598.61|595.73|0
1649959390000|2022-04-14 18:03:10|598.39|595.51|597.95|595.07|598.39|595.51|597.95|595.07|0
1649959400000|2022-04-14 18:03:20|597.72|594.84|597.95|595.07|598.17|595.29|597.72|594.84|0
1649959410000|2022-04-14 18:03:30|597.84|594.96|597.72|594.84|597.84|594.96|597.72|594.84|0
1649959420000|2022-04-14 18:03:40|597.5|594.62|597.5|594.62|597.5|594.62|597.5|594.62|0
1649959430000|2022-04-14 18:03:50|597.28|594.4|597.28|594.4|597.5|594.62|597.28|594.4|0
1649959440000|2022-04-14 18:04:00|597.06|594.18|597.06|594.18|597.06|594.18|597.06|594.18|0
1649959450000|2022-04-14 18:04:10|596.84|593.96|595.06|592.18|596.84|593.96|595.06|592.18|0
1649959460000|2022-04-14 18:04:20|595.28|592.4|595.06|592.18|595.95|593.07|595.06|592.18|0
1649959470000|2022-04-14 18:04:30|594.84|591.96|595.28|592.4|595.28|592.4|594.62|591.74|0
1649959480000|2022-04-14 18:04:40|594.84|591.96|594.84|591.96|594.84|591.96|594.84|591.96|0
1649959490000|2022-04-14 18:04:50|595.73|592.85|595.5|592.62|595.73|592.85|595.5|592.62|0
1649959500000|2022-04-14 18:05:00|595.28|592.4|595.73|592.85|595.73|592.85|595.28|592.4|0
1649959510000|2022-04-14 18:05:10|595.95|593.07|595.95|593.07|595.95|593.07|595.73|592.85|0
1649959520000|2022-04-14 18:05:20|596.17|593.29|596.39|593.51|596.39|593.51|595.95|593.07|0
1649959530000|2022-04-14 18:05:30|596.17|593.29|595.5|592.62|596.17|593.29|595.5|592.62|0
1649959540000|2022-04-14 18:05:40|595.28|592.4|595.06|592.18|595.28|592.4|595.06|592.18|0
1649959550000|2022-04-14 18:05:50|596.17|593.29|596.17|593.29|596.17|593.29|595.95|593.07|0
1649959560000|2022-04-14 18:06:00|595.95|593.07|596.17|593.29|596.39|593.51|595.95|593.07|0
1649959570000|2022-04-14 18:06:10|596.39|593.51|596.61|593.73|596.61|593.73|596.39|593.51|0
1649959580000|2022-04-14 18:06:20|596.39|593.51|596.39|593.51|596.61|593.73|596.39|593.51|0
1649959590000|2022-04-14 18:06:30|596.61|593.73|596.17|593.29|596.61|593.73|596.17|593.29|0
1649959600000|2022-04-14 18:06:40|596.39|593.51|595.95|593.07|596.39|593.51|595.95|593.07|0
1649959610000|2022-04-14 18:06:50|595.73|592.85|595.5|592.62|595.73|592.85|595.28|592.4|0
1649959620000|2022-04-14 18:07:00|595.73|592.85|596.39|593.51|596.39|593.51|595.73|592.85|0
1649959630000|2022-04-14 18:07:10|596.17|593.29|596.17|593.29|596.17|593.29|596.17|593.29|0
1649959640000|2022-04-14 18:07:20|596.39|593.51|595.95|593.07|596.39|593.51|595.95|593.07|0
1649959650000|2022-04-14 18:07:30|596.17|593.29|596.51|593.63|596.51|593.63|596.17|593.29|0
1649959660000|2022-04-14 18:07:40|597.5|594.62|597.72|594.84|597.72|594.84|597.5|594.62|0
1649959670000|2022-04-14 18:07:50|597.95|595.07|597.95|595.07|598.17|595.29|597.95|595.07|0
1649959680000|2022-04-14 18:08:00|597.72|594.84|597.28|594.4|597.72|594.84|597.28|594.4|0
1649959690000|2022-04-14 18:08:10|597.5|594.62|597.95|595.07|597.95|595.07|597.5|594.62|0
1649959700000|2022-04-14 18:08:20|597.72|594.84|598.06|595.18|598.06|595.18|597.72|594.84|0
1649959710000|2022-04-14 18:08:30|597.95|595.07|597.72|594.84|597.95|595.07|597.72|594.84|0
1649959720000|2022-04-14 18:08:40|597.95|595.07|598.17|595.29|598.17|595.29|597.95|595.07|0
1649959730000|2022-04-14 18:08:50|597.95|595.07|598.61|595.73|598.61|595.73|597.95|595.07|0
1649959740000|2022-04-14 18:09:00|598.83|595.95|599.5|596.62|599.5|596.62|598.83|595.95|0
1649959750000|2022-04-14 18:09:10|598.83|595.95|598.61|595.73|598.83|595.95|598.61|595.73|0
1649959760000|2022-04-14 18:09:20|598.39|595.51|598.39|595.51|598.61|595.73|598.39|595.51|0
1649959770000|2022-04-14 18:09:30|598.61|595.73|598.73|595.85|598.83|595.95|598.61|595.73|0
1649959780000|2022-04-14 18:09:40|598.83|595.95|598.83|595.95|599.06|596.18|598.83|595.95|0
1649959790000|2022-04-14 18:09:50|599.06|596.18|598.83|595.95|599.06|596.18|598.83|595.95|0
1649959800000|2022-04-14 18:10:00|598.61|595.73|598.61|595.73|598.61|595.73|598.39|595.51|0
1649959810000|2022-04-14 18:10:10|598.83|595.95|599.28|596.4|599.28|596.4|598.83|595.95|0
1649959820000|2022-04-14 18:10:20|599.06|596.18|599.06|596.18|599.06|596.18|598.83|595.95|0
1649959830000|2022-04-14 18:10:30|599.28|596.4|598.61|595.73|599.28|596.4|598.61|595.73|0
1649959840000|2022-04-14 18:10:40|598.39|595.51|597.95|595.07|598.39|595.51|597.95|595.07|0
1649959850000|2022-04-14 18:10:50|598.17|595.29|598.61|595.73|598.61|595.73|598.17|595.29|0
1649959860000|2022-04-14 18:11:00|598.39|595.51|598.61|595.73|598.61|595.73|598.39|595.51|0
1649959870000|2022-04-14 18:11:10|598.83|595.95|598.61|595.73|598.83|595.95|598.61|595.73|0
1649959880000|2022-04-14 18:11:20|597.94|595.06|598.39|595.51|598.39|595.51|597.72|594.84|0
1649959890000|2022-04-14 18:11:30|598.06|595.18|598.17|595.29|598.17|595.29|597.94|595.06|0
1649959900000|2022-04-14 18:11:40|598.39|595.51|598.17|595.29|598.39|595.51|598.17|595.29|0
1649959910000|2022-04-14 18:11:50|597.94|595.06|597.94|595.06|597.94|595.06|597.94|595.06|0
1649959920000|2022-04-14 18:12:00|598.06|595.18|597.94|595.06|598.06|595.18|597.72|594.84|0
1649959930000|2022-04-14 18:12:10|597.72|594.84|597.72|594.84|597.72|594.84|597.5|594.62|0
1649959940000|2022-04-14 18:12:20|597.94|595.06|598.17|595.29|598.17|595.29|597.72|594.84|0
1649959950000|2022-04-14 18:12:30|597.94|595.06|597.94|595.06|597.94|595.06|597.72|594.84|0
1649959960000|2022-04-14 18:12:40|597.84|594.96|598.06|595.18|598.06|595.18|597.72|594.84|0
1649959970000|2022-04-14 18:12:50|598.17|595.29|597.94|595.06|598.17|595.29|597.94|595.06|0
1649959980000|2022-04-14 18:13:00|597.72|594.84|597.28|594.4|597.72|594.84|597.28|594.4|0
1649959990000|2022-04-14 18:13:10|597.5|594.62|597.28|594.4|597.5|594.62|596.83|593.95|0
1649960000000|2022-04-14 18:13:20|597.5|594.62|597.72|594.84|597.72|594.84|597.5|594.62|0
1649960010000|2022-04-14 18:13:30|598.17|595.29|598.39|595.51|598.39|595.51|598.17|595.29|0
1649960020000|2022-04-14 18:13:40|598.17|595.29|598.39|595.51|598.39|595.51|598.17|595.29|0
1649960030000|2022-04-14 18:13:50|598.61|595.73|598.83|595.95|598.83|595.95|598.61|595.73|0
1649960040000|2022-04-14 18:14:00|599.06|596.18|599.28|596.4|599.28|596.4|598.83|595.95|0
1649960050000|2022-04-14 18:14:10|599.72|596.84|599.5|596.62|599.72|596.84|599.28|596.4|0
1649960060000|2022-04-14 18:14:20|599.72|596.84|599.5|596.62|599.72|596.84|599.5|596.62|0
1649960070000|2022-04-14 18:14:30|599.62|596.74|599.28|596.4|599.62|596.74|599.28|596.4|0
1649960080000|2022-04-14 18:14:40|599.39|596.51|598.83|595.95|599.39|596.51|598.83|595.95|0
1649960090000|2022-04-14 18:14:50|598.61|595.73|597.94|595.06|598.61|595.73|597.94|595.06|0
1649960100000|2022-04-14 18:15:00|597.06|594.18|596.61|593.73|597.06|594.18|596.39|593.51|0
1649960110000|2022-04-14 18:15:10|597.06|594.18|598.17|595.29|598.17|595.29|597.06|594.18|0
1649960120000|2022-04-14 18:15:20|598.39|595.51|598.61|595.73|598.83|595.95|598.39|595.51|0
1649960130000|2022-04-14 18:15:30|598.39|595.51|597.5|594.62|598.39|595.51|597.5|594.62|0
1649960140000|2022-04-14 18:15:40|597.72|594.84|597.5|594.62|597.72|594.84|597.5|594.62|0
1649960150000|2022-04-14 18:15:50|597.28|594.4|596.83|593.95|597.5|594.62|596.83|593.95|0
1649960160000|2022-04-14 18:16:00|597.06|594.18|597.5|594.62|597.5|594.62|597.06|594.18|0
1649960170000|2022-04-14 18:16:10|597.28|594.4|597.28|594.4|597.39|594.51|597.06|594.18|0
1649960180000|2022-04-14 18:16:20|597.94|595.06|597.5|594.62|597.94|595.06|597.5|594.62|0
1649960190000|2022-04-14 18:16:30|597.84|594.96|598.06|595.18|598.06|595.18|597.84|594.96|0
1649960200000|2022-04-14 18:16:40|597.94|595.06|598.17|595.29|598.28|595.4|597.94|595.06|0
1649960210000|2022-04-14 18:16:50|598.28|595.4|599.05|596.17|599.05|596.17|598.28|595.4|0
1649960220000|2022-04-14 18:17:00|599.5|596.62|599.5|596.62|599.5|596.62|599.5|596.62|0
1649960230000|2022-04-14 18:17:10|599.72|596.84|599.5|596.62|599.72|596.84|599.5|596.62|0
1649960240000|2022-04-14 18:17:20|599.28|596.4|599.5|596.62|599.5|596.62|599.05|596.17|0
1649960250000|2022-04-14 18:17:30|599.72|596.84|599.5|596.62|599.72|596.84|599.5|596.62|0
1649960260000|2022-04-14 18:17:40|599.28|596.4|599.28|596.4|599.5|596.62|599.28|596.4|0
1649960270000|2022-04-14 18:17:50|599.5|596.62|599.94|597.06|599.94|597.06|599.5|596.62|0
1649960280000|2022-04-14 18:18:00|599.72|596.84|599.72|596.84|599.94|597.06|599.72|596.84|0
1649960290000|2022-04-14 18:18:10|599.5|596.62|600.17|597.29|600.39|597.51|599.5|596.62|0
1649960300000|2022-04-14 18:18:20|600.39|597.51|600.61|597.73|600.61|597.73|600.39|597.51|0
1649960310000|2022-04-14 18:18:30|600.39|597.51|600.17|597.29|600.39|597.51|600.17|597.29|0
1649960320000|2022-04-14 18:18:40|599.94|597.06|600.39|597.51|600.61|597.73|599.94|597.06|0
1649960330000|2022-04-14 18:18:50|600.61|597.73|600.39|597.51|600.61|597.73|600.39|597.51|0
1649960340000|2022-04-14 18:19:00|600.17|597.29|600.61|597.73|600.61|597.73|600.17|597.29|0
1649960350000|2022-04-14 18:19:10|600.39|597.51|600.61|597.73|600.61|597.73|600.39|597.51|0
1649960360000|2022-04-14 18:19:20|600.83|597.95|601.95|599.07|601.95|599.07|600.83|597.95|0
1649960380000|2022-04-14 18:19:40|601.72|598.84|601.5|598.62|601.72|598.84|601.5|598.62|0
1649960390000|2022-04-14 18:19:50|601.39|598.51|601.72|598.84|601.72|598.84|601.39|598.51|0
1649960400000|2022-04-14 18:20:00|602.51|599.63|603.28|600.4|603.28|600.4|602.51|599.63|0
1649960410000|2022-04-14 18:20:10|604.4|601.52|602.39|599.51|604.4|601.52|602.39|599.51|0
1649960420000|2022-04-14 18:20:20|602.84|599.96|603.06|600.18|603.28|600.4|602.84|599.96|0
1649960430000|2022-04-14 18:20:30|602.84|599.96|603.06|600.18|603.06|600.18|602.84|599.96|0
1649960440000|2022-04-14 18:20:40|602.84|599.96|603.06|600.18|603.06|600.18|602.61|599.73|0
1649960450000|2022-04-14 18:20:50|602.84|599.96|603.5|600.62|603.73|600.85|602.84|599.96|0
1649960460000|2022-04-14 18:21:00|603.73|600.85|603.95|601.07|604.4|601.52|603.73|600.85|0
1649960470000|2022-04-14 18:21:10|603.73|600.85|603.06|600.18|603.73|600.85|603.06|600.18|0
1649960480000|2022-04-14 18:21:20|603.28|600.4|603.5|600.62|603.5|600.62|603.28|600.4|0
1649960490000|2022-04-14 18:21:30|603.73|600.85|603.5|600.62|603.73|600.85|603.5|600.62|0
1649960500000|2022-04-14 18:21:40|603.73|600.85|604.17|601.29|604.17|601.29|603.73|600.85|0
1649960510000|2022-04-14 18:21:50|603.95|601.07|603.28|600.4|603.95|601.07|603.28|600.4|0
1649960520000|2022-04-14 18:22:00|603.5|600.62|603.73|600.85|604.17|601.29|603.5|600.62|0
1649960530000|2022-04-14 18:22:10|603.95|601.07|603.95|601.07|603.95|601.07|603.95|601.07|0
1649960540000|2022-04-14 18:22:20|604.17|601.29|604.62|601.74|604.62|601.74|603.95|601.07|0
1649960550000|2022-04-14 18:22:30|604.4|601.52|604.4|601.52|604.4|601.52|604.4|601.52|0
1649960560000|2022-04-14 18:22:40|604.62|601.74|605.06|602.18|605.06|602.18|604.4|601.52|0
1649960570000|2022-04-14 18:22:50|605.29|602.41|604.84|601.96|605.29|602.41|604.84|601.96|0
1649960580000|2022-04-14 18:23:00|605.06|602.18|604.62|601.74|605.06|602.18|604.62|601.74|0
1649960590000|2022-04-14 18:23:10|604.4|601.52|604.51|601.63|604.51|601.63|604.29|601.41|0
1649960600000|2022-04-14 18:23:20|604.62|601.74|604.62|601.74|604.62|601.74|604.62|601.74|0
1649960610000|2022-04-14 18:23:30|604.84|601.96|604.73|601.85|604.84|601.96|604.73|601.85|0
1649960620000|2022-04-14 18:23:40|604.84|601.96|604.84|601.96|605.06|602.18|604.84|601.96|0
1649960630000|2022-04-14 18:23:50|605.06|602.18|605.96|603.08|605.96|603.08|605.06|602.18|0
1649960640000|2022-04-14 18:24:00|605.73|602.85|605.06|602.18|605.73|602.85|605.06|602.18|0
1649960650000|2022-04-14 18:24:10|605.29|602.41|605.06|602.18|605.73|602.85|605.06|602.18|0
1649960660000|2022-04-14 18:24:20|605.29|602.41|605.73|602.85|605.96|603.08|605.29|602.41|0
1649960670000|2022-04-14 18:24:30|605.51|602.63|605.96|603.08|605.96|603.08|605.51|602.63|0
1649960680000|2022-04-14 18:24:40|605.73|602.85|605.51|602.63|605.73|602.85|605.51|602.63|0
1649960690000|2022-04-14 18:24:50|605.73|602.85|605.73|602.85|605.73|602.85|605.51|602.63|0
1649960700000|2022-04-14 18:25:00|605.29|602.41|605.29|602.41|605.29|602.41|605.06|602.18|0
1649960710000|2022-04-14 18:25:10|605.51|602.63|605.96|603.08|605.96|603.08|605.51|602.63|0
1649960720000|2022-04-14 18:25:20|605.51|602.63|605.73|602.85|605.73|602.85|605.51|602.63|0
1649960730000|2022-04-14 18:25:30|605.96|603.08|605.73|602.85|605.96|603.08|605.73|602.85|0
1649960740000|2022-04-14 18:25:40|606.18|603.3|606.4|603.52|606.4|603.52|606.18|603.3|0
1649960750000|2022-04-14 18:25:50|605.96|603.08|605.96|603.08|606.18|603.3|605.96|603.08|0
1649960760000|2022-04-14 18:26:00|605.73|602.85|605.96|603.08|605.96|603.08|605.51|602.63|0
1649960770000|2022-04-14 18:26:10|605.85|602.97|605.96|603.08|605.96|603.08|605.73|602.85|0
1649960780000|2022-04-14 18:26:20|605.73|602.85|605.73|602.85|605.73|602.85|605.73|602.85|0
1649960790000|2022-04-14 18:26:30|605.96|603.08|605.06|602.18|605.96|603.08|605.06|602.18|0
1649960800000|2022-04-14 18:26:40|605.51|602.63|605.51|602.63|605.51|602.63|605.51|602.63|0
1649960810000|2022-04-14 18:26:50|605.73|602.85|605.96|603.08|605.96|603.08|605.73|602.85|0
1649960820000|2022-04-14 18:27:00|605.73|602.85|605.29|602.41|605.73|602.85|605.29|602.41|0
1649960830000|2022-04-14 18:27:10|605.51|602.63|605.51|602.63|605.51|602.63|605.29|602.41|0
1649960840000|2022-04-14 18:27:20|605.29|602.41|605.06|602.18|605.29|602.41|605.06|602.18|0
1649960850000|2022-04-14 18:27:30|605.29|602.41|605.06|602.18|605.29|602.41|605.06|602.18|0
1649960860000|2022-04-14 18:27:40|604.84|601.96|604.84|601.96|604.84|601.96|604.84|601.96|0
1649960870000|2022-04-14 18:27:50|604.62|601.74|604.84|601.96|604.84|601.96|604.62|601.74|0
1649960880000|2022-04-14 18:28:00|604.73|601.85|604.39|601.51|604.73|601.85|604.39|601.51|0
1649960890000|2022-04-14 18:28:10|604.17|601.29|603.73|600.85|604.17|601.29|603.73|600.85|0
1649960900000|2022-04-14 18:28:20|602.84|599.96|603.06|600.18|603.06|600.18|602.84|599.96|0
1649960910000|2022-04-14 18:28:30|603.28|600.4|603.06|600.18|603.28|600.4|603.06|600.18|0
1649960920000|2022-04-14 18:28:40|602.83|599.95|601.94|599.06|602.83|599.95|601.94|599.06|0
1649960930000|2022-04-14 18:28:50|602.17|599.29|601.84|598.96|602.17|599.29|601.84|598.96|0
1649960940000|2022-04-14 18:29:00|601.72|598.84|601.94|599.06|601.94|599.06|601.72|598.84|0
1649960950000|2022-04-14 18:29:10|601.72|598.84|601.72|598.84|601.72|598.84|601.5|598.62|0
1649960960000|2022-04-14 18:29:20|601.28|598.4|601.5|598.62|601.72|598.84|601.28|598.4|0
1649960970000|2022-04-14 18:29:30|601.72|598.84|602.17|599.29|602.17|599.29|601.72|598.84|0
1649960990000|2022-04-14 18:29:50|602.28|599.4|602.73|599.85|602.73|599.85|602.28|599.4|0
1649961000000|2022-04-14 18:30:00|602.39|599.51|602.39|599.51|602.61|599.73|602.39|599.51|0
1649961010000|2022-04-14 18:30:10|602.17|599.29|601.5|598.62|602.17|599.29|601.5|598.62|0
1649961020000|2022-04-14 18:30:20|601.72|598.84|600.95|598.07|601.72|598.84|600.95|598.07|0
1649961030000|2022-04-14 18:30:30|601.05|598.17|601.05|598.17|601.05|598.17|601.05|598.17|0
1649961040000|2022-04-14 18:30:40|601.28|598.4|600.83|597.95|601.28|598.4|600.83|597.95|0
1649961050000|2022-04-14 18:30:50|601.05|598.17|600.83|597.95|601.05|598.17|600.83|597.95|0
1649961060000|2022-04-14 18:31:00|600.61|597.73|600.83|597.95|600.83|597.95|600.61|597.73|0
1649961070000|2022-04-14 18:31:10|601.28|598.4|601.05|598.17|601.28|598.4|601.05|598.17|0
1649961080000|2022-04-14 18:31:20|601.72|598.84|601.05|598.17|601.72|598.84|601.05|598.17|0
1649961090000|2022-04-14 18:31:30|601.28|598.4|601.05|598.17|601.28|598.4|601.05|598.17|0
1649961100000|2022-04-14 18:31:40|600.61|597.73|601.72|598.84|601.72|598.84|600.61|597.73|0
1649961110000|2022-04-14 18:31:50|601.5|598.62|602.17|599.29|602.61|599.73|601.5|598.62|0
1649961120000|2022-04-14 18:32:00|602.39|599.51|601.72|598.84|602.39|599.51|601.72|598.84|0
1649961130000|2022-04-14 18:32:10|601.94|599.06|601.72|598.84|601.94|599.06|601.72|598.84|0
1649961140000|2022-04-14 18:32:20|601.94|599.06|601.94|599.06|602.17|599.29|601.94|599.06|0
1649961150000|2022-04-14 18:32:30|601.72|598.84|601.72|598.84|601.94|599.06|601.72|598.84|0
1649961160000|2022-04-14 18:32:40|601.94|599.06|601.84|598.96|601.94|599.06|601.84|598.96|0
1649961170000|2022-04-14 18:32:50|602.17|599.29|601.72|598.84|602.17|599.29|601.72|598.84|0
1649961180000|2022-04-14 18:33:00|602.06|599.18|602.39|599.51|602.39|599.51|602.06|599.18|0
1649961190000|2022-04-14 18:33:10|602.61|599.73|603.28|600.4|603.28|600.4|602.61|599.73|0
1649961200000|2022-04-14 18:33:20|603.5|600.62|603.95|601.07|603.95|601.07|603.5|600.62|0
1649961210000|2022-04-14 18:33:30|603.73|600.85|603.73|600.85|603.73|600.85|603.5|600.62|0
1649961220000|2022-04-14 18:33:40|605.51|602.63|606.18|603.3|606.18|603.3|605.51|602.63|0
1649961230000|2022-04-14 18:33:50|605.95|603.07|606.18|603.3|606.4|603.52|605.95|603.07|0
1649961240000|2022-04-14 18:34:00|607.07|604.19|606.85|603.97|607.07|604.19|606.62|603.74|0
1649961250000|2022-04-14 18:34:10|606.62|603.74|606.74|603.86|606.74|603.86|606.62|603.74|0
1649961260000|2022-04-14 18:34:20|606.62|603.74|606.4|603.52|606.62|603.74|606.4|603.52|0
1649961270000|2022-04-14 18:34:30|606.18|603.3|606.18|603.3|606.18|603.3|606.18|603.3|0
1649961280000|2022-04-14 18:34:40|605.73|602.85|605.51|602.63|605.73|602.85|605.06|602.18|0
1649961290000|2022-04-14 18:34:50|605.73|602.85|606.18|603.3|606.18|603.3|605.73|602.85|0
1649961300000|2022-04-14 18:35:00|606.29|603.41|606.4|603.52|606.4|603.52|605.95|603.07|0
1649961310000|2022-04-14 18:35:10|606.62|603.74|606.85|603.97|606.85|603.97|606.4|603.52|0
1649961320000|2022-04-14 18:35:20|607.07|604.19|607.07|604.19|607.07|604.19|606.96|604.08|0
1649961330000|2022-04-14 18:35:30|606.85|603.97|606.18|603.3|606.85|603.97|606.18|603.3|0
1649961340000|2022-04-14 18:35:40|606.62|603.74|606.4|603.52|606.62|603.74|606.18|603.3|0
1649961350000|2022-04-14 18:35:50|606.85|603.97|606.62|603.74|606.85|603.97|606.62|603.74|0
1649961360000|2022-04-14 18:36:00|606.18|603.3|606.62|603.74|606.62|603.74|606.18|603.3|0
1649961370000|2022-04-14 18:36:10|606.52|603.64|606.4|603.52|606.52|603.64|606.18|603.3|0
1649961380000|2022-04-14 18:36:20|606.29|603.41|605.95|603.07|606.29|603.41|605.85|602.97|0
1649961390000|2022-04-14 18:36:30|606.4|603.52|606.4|603.52|606.4|603.52|606.4|603.52|0
1649961400000|2022-04-14 18:36:40|606.18|603.3|605.95|603.07|606.18|603.3|605.95|603.07|0
1649961410000|2022-04-14 18:36:50|605.73|602.85|605.95|603.07|605.95|603.07|605.73|602.85|0
1649961420000|2022-04-14 18:37:00|605.73|602.85|605.95|603.07|605.95|603.07|605.29|602.41|0
1649961430000|2022-04-14 18:37:10|606.18|603.3|606.62|603.74|606.62|603.74|606.18|603.3|0
1649961440000|2022-04-14 18:37:20|606.4|603.52|606.18|603.3|606.4|603.52|606.18|603.3|0
1649961450000|2022-04-14 18:37:30|606.4|603.52|606.18|603.3|606.4|603.52|606.18|603.3|0
1649961460000|2022-04-14 18:37:40|606.4|603.52|605.95|603.07|606.4|603.52|605.73|602.85|0
1649961470000|2022-04-14 18:37:50|605.85|602.97|606.62|603.74|606.62|603.74|605.85|602.97|0
1649961480000|2022-04-14 18:38:00|606.4|603.52|606.85|603.97|606.85|603.97|606.4|603.52|0
1649961490000|2022-04-14 18:38:10|606.62|603.74|606.85|603.97|606.85|603.97|606.62|603.74|0
1649961500000|2022-04-14 18:38:20|606.74|603.86|606.62|603.74|606.85|603.97|606.62|603.74|0
1649961510000|2022-04-14 18:38:30|606.85|603.97|607.07|604.19|607.07|604.19|606.85|603.97|0
1649961520000|2022-04-14 18:38:40|606.85|603.97|606.74|603.86|606.85|603.97|606.62|603.74|0
1649961530000|2022-04-14 18:38:50|607.07|604.19|606.85|603.97|607.07|604.19|606.62|603.74|0
1649961540000|2022-04-14 18:39:00|606.62|603.74|606.62|603.74|606.85|603.97|606.62|603.74|0
1649961550000|2022-04-14 18:39:10|606.85|603.97|606.85|603.97|606.85|603.97|606.85|603.97|0
1649961560000|2022-04-14 18:39:20|606.62|603.74|606.62|603.74|606.62|603.74|606.62|603.74|0
1649961570000|2022-04-14 18:39:30|606.85|603.97|607.96|605.08|608.19|605.31|606.85|603.97|0
1649961580000|2022-04-14 18:39:40|607.74|604.86|607.52|604.64|607.74|604.86|607.52|604.64|0
1649961590000|2022-04-14 18:39:50|607.07|604.19|607.29|604.41|607.29|604.41|607.07|604.19|0
1649961600000|2022-04-14 18:40:00|607.07|604.19|607.29|604.41|607.29|604.41|606.85|603.97|0
1649961610000|2022-04-14 18:40:10|607.07|604.19|606.85|603.97|607.07|604.19|606.85|603.97|0
1649961620000|2022-04-14 18:40:20|606.62|603.74|606.18|603.3|606.62|603.74|606.18|603.3|0
1649961630000|2022-04-14 18:40:30|606.85|603.97|606.62|603.74|606.85|603.97|606.62|603.74|0
1649961640000|2022-04-14 18:40:40|606.52|603.64|606.85|603.97|607.07|604.19|606.52|603.64|0
1649961650000|2022-04-14 18:40:50|606.18|603.3|606.4|603.52|606.4|603.52|606.18|603.3|0
1649961660000|2022-04-14 18:41:00|606.18|603.3|606.4|603.52|606.4|603.52|606.18|603.3|0
1649961670000|2022-04-14 18:41:10|606.62|603.74|606.62|603.74|606.62|603.74|606.4|603.52|0
1649961680000|2022-04-14 18:41:20|606.4|603.52|606.74|603.86|606.85|603.97|606.4|603.52|0
1649961690000|2022-04-14 18:41:30|606.62|603.74|606.85|603.97|607.07|604.19|606.62|603.74|0
1649961700000|2022-04-14 18:41:40|606.62|603.74|606.4|603.52|606.62|603.74|606.4|603.52|0
1649961710000|2022-04-14 18:41:50|606.18|603.3|606.4|603.52|606.4|603.52|606.18|603.3|0
1649961720000|2022-04-14 18:42:00|606.85|603.97|606.52|603.64|606.85|603.97|606.4|603.52|0
1649961730000|2022-04-14 18:42:10|606.62|603.74|605.95|603.07|606.62|603.74|605.95|603.07|0
1649961740000|2022-04-14 18:42:20|606.18|603.3|605.95|603.07|606.18|603.3|605.95|603.07|0
1649961750000|2022-04-14 18:42:30|606.18|603.3|605.73|602.85|606.18|603.3|605.73|602.85|0
1649961760000|2022-04-14 18:42:40|605.62|602.74|605.95|603.07|605.95|603.07|605.51|602.63|0
1649961770000|2022-04-14 18:42:50|606.18|603.3|606.4|603.52|606.4|603.52|606.18|603.3|0
1649961780000|2022-04-14 18:43:00|606.62|603.74|606.62|603.74|606.85|603.97|606.62|603.74|0
1649961790000|2022-04-14 18:43:10|606.4|603.52|606.18|603.3|606.62|603.74|606.18|603.3|0
1649961800000|2022-04-14 18:43:20|606.07|603.19|606.4|603.52|606.4|603.52|606.07|603.19|0
1649961810000|2022-04-14 18:43:30|606.18|603.3|606.18|603.3|606.18|603.3|606.18|603.3|0
1649961820000|2022-04-14 18:43:40|606.4|603.52|606.18|603.3|606.4|603.52|606.07|603.19|0
1649961830000|2022-04-14 18:43:50|606.4|603.52|606.18|603.3|606.4|603.52|606.18|603.3|0
1649961840000|2022-04-14 18:44:00|605.95|603.07|606.4|603.52|606.4|603.52|605.95|603.07|0
1649961850000|2022-04-14 18:44:10|606.18|603.3|606.18|603.3|606.4|603.52|606.18|603.3|0
1649961860000|2022-04-14 18:44:20|606.07|603.19|605.95|603.07|606.18|603.3|605.95|603.07|0
1649961870000|2022-04-14 18:44:30|606.18|603.3|606.29|603.41|606.29|603.41|605.95|603.07|0
1649961880000|2022-04-14 18:44:40|606.18|603.3|606.18|603.3|606.4|603.52|606.18|603.3|0
1649961890000|2022-04-14 18:44:50|605.95|603.07|605.95|603.07|605.95|603.07|605.95|603.07|0
1649961900000|2022-04-14 18:45:00|606.07|603.19|605.95|603.07|606.18|603.3|605.95|603.07|0
1649961910000|2022-04-14 18:45:10|605.73|602.85|605.51|602.63|605.73|602.85|605.51|602.63|0
1649961920000|2022-04-14 18:45:20|605.06|602.18|604.84|601.96|605.06|602.18|604.84|601.96|0
1649961930000|2022-04-14 18:45:30|604.61|601.73|605.28|602.4|605.28|602.4|604.61|601.73|0
1649961940000|2022-04-14 18:45:40|605.51|602.63|605.95|603.07|605.95|603.07|605.51|602.63|0
1649961950000|2022-04-14 18:45:50|605.51|602.63|605.73|602.85|605.73|602.85|605.51|602.63|0
1649961960000|2022-04-14 18:46:00|606.85|603.97|607.74|604.86|607.74|604.86|606.62|603.74|0
1649961970000|2022-04-14 18:46:10|607.52|604.64|607.29|604.41|607.52|604.64|607.29|604.41|0
1649961980000|2022-04-14 18:46:20|607.07|604.19|607.07|604.19|607.07|604.19|606.85|603.97|0
1649961990000|2022-04-14 18:46:30|606.96|604.08|607.07|604.19|607.07|604.19|606.96|604.08|0
1649962000000|2022-04-14 18:46:40|607.29|604.41|607.29|604.41|607.29|604.41|607.29|604.41|0
1649962010000|2022-04-14 18:46:50|607.07|604.19|606.4|603.52|607.07|604.19|606.4|603.52|0
1649962020000|2022-04-14 18:47:00|606.62|603.74|606.62|603.74|606.85|603.97|606.4|603.52|0
1649962030000|2022-04-14 18:47:10|606.4|603.52|606.74|603.86|606.85|603.97|606.4|603.52|0
1649962040000|2022-04-14 18:47:20|606.62|603.74|605.73|602.85|606.62|603.74|605.73|602.85|0
1649962050000|2022-04-14 18:47:30|605.95|603.07|605.95|603.07|605.95|603.07|605.73|602.85|0
1649962060000|2022-04-14 18:47:40|605.73|602.85|606.18|603.3|606.18|603.3|605.73|602.85|0
1649962070000|2022-04-14 18:47:50|606.62|603.74|606.18|603.3|606.62|603.74|606.18|603.3|0
1649962080000|2022-04-14 18:48:00|606.4|603.52|605.95|603.07|606.4|603.52|605.95|603.07|0
1649962090000|2022-04-14 18:48:10|605.73|602.85|606.29|603.41|606.29|603.41|605.73|602.85|0
1649962100000|2022-04-14 18:48:20|605.95|603.07|605.95|603.07|605.95|603.07|605.95|603.07|0
1649962110000|2022-04-14 18:48:30|606.18|603.3|606.4|603.52|606.4|603.52|605.95|603.07|0
1649962120000|2022-04-14 18:48:40|606.29|603.41|605.95|603.07|606.29|603.41|605.73|602.85|0
1649962130000|2022-04-14 18:48:50|606.18|603.3|605.95|603.07|606.18|603.3|605.95|603.07|0
1649962140000|2022-04-14 18:49:00|605.73|602.85|605.73|602.85|605.95|603.07|605.73|602.85|0
1649962150000|2022-04-14 18:49:10|605.95|603.07|606.18|603.3|606.4|603.52|605.95|603.07|0
1649962160000|2022-04-14 18:49:20|606.4|603.52|606.18|603.3|606.4|603.52|606.18|603.3|0
1649962170000|2022-04-14 18:49:30|605.95|603.07|606.18|603.3|606.18|603.3|605.95|603.07|0
1649962180000|2022-04-14 18:49:40|606.29|603.41|606.74|603.86|606.74|603.86|606.29|603.41|0
1649962190000|2022-04-14 18:49:50|606.51|603.63|606.4|603.52|606.62|603.74|606.4|603.52|0
1649962200000|2022-04-14 18:50:00|606.18|603.3|606.18|603.3|606.18|603.3|606.18|603.3|0
1649962210000|2022-04-14 18:50:10|606.29|603.41|605.73|602.85|606.29|603.41|605.73|602.85|0
1649962220000|2022-04-14 18:50:20|606.18|603.3|605.84|602.96|606.18|603.3|605.84|602.96|0
1649962230000|2022-04-14 18:50:30|605.95|603.07|606.17|603.29|606.17|603.29|605.95|603.07|0
1649962240000|2022-04-14 18:50:40|606.4|603.52|606.51|603.63|606.51|603.63|606.29|603.41|0
1649962250000|2022-04-14 18:50:50|606.4|603.52|606.4|603.52|606.4|603.52|606.17|603.29|0
1649962260000|2022-04-14 18:51:00|606.17|603.29|605.95|603.07|606.17|603.29|605.95|603.07|0
1649962270000|2022-04-14 18:51:10|606.17|603.29|606.4|603.52|606.4|603.52|606.17|603.29|0
1649962280000|2022-04-14 18:51:20|606.62|603.74|606.51|603.63|606.62|603.74|606.51|603.63|0
1649962290000|2022-04-14 18:51:30|606.4|603.52|606.51|603.63|606.51|603.63|606.17|603.29|0
1649962300000|2022-04-14 18:51:40|606.4|603.52|606.17|603.29|606.4|603.52|606.17|603.29|0
1649962310000|2022-04-14 18:51:50|606.29|603.41|607.07|604.19|607.07|604.19|606.29|603.41|0
1649962320000|2022-04-14 18:52:00|607.51|604.63|607.74|604.86|607.74|604.86|607.51|604.63|0
1649962330000|2022-04-14 18:52:10|607.29|604.41|608.41|605.53|608.41|605.53|607.29|604.41|0
1649962340000|2022-04-14 18:52:20|608.63|605.75|608.85|605.97|609.08|606.2|608.63|605.75|0
1649962350000|2022-04-14 18:52:30|608.63|605.75|609.52|606.64|609.52|606.64|608.63|605.75|0
1649962360000|2022-04-14 18:52:40|609.75|606.87|609.3|606.42|609.75|606.87|609.08|606.2|0
1649962370000|2022-04-14 18:52:50|608.85|605.97|608.63|605.75|608.85|605.97|608.63|605.75|0
1649962380000|2022-04-14 18:53:00|608.85|605.97|610.42|607.54|610.42|607.54|608.85|605.97|0
1649962390000|2022-04-14 18:53:10|610.64|607.76|610.64|607.76|610.87|607.99|610.64|607.76|0
1649962400000|2022-04-14 18:53:20|610.87|607.99|611.09|608.21|611.31|608.43|610.87|607.99|0
1649962410000|2022-04-14 18:53:30|610.87|607.99|611.31|608.43|611.31|608.43|610.87|607.99|0
1649962420000|2022-04-14 18:53:40|611.09|608.21|611.21|608.33|611.21|608.33|610.87|607.99|0
1649962430000|2022-04-14 18:53:50|611.09|608.21|611.43|608.55|611.43|608.55|611.09|608.21|0
1649962440000|2022-04-14 18:54:00|611.31|608.43|612.88|610|612.88|610|611.31|608.43|0
1649962450000|2022-04-14 18:54:10|612.66|609.78|612.88|610|613.1|610.22|612.66|609.78|0
1649962460000|2022-04-14 18:54:20|613.1|610.22|613.1|610.22|613.33|610.45|613|610.12|0
1649962470000|2022-04-14 18:54:30|613.33|610.45|613.33|610.45|613.33|610.45|613.33|610.45|0
1649962490000|2022-04-14 18:54:50|614|611.12|613.55|610.67|614.22|611.34|613.55|610.67|0
1649962500000|2022-04-14 18:55:00|612.88|610|614|611.12|614|611.12|612.88|610|0
1649962510000|2022-04-14 18:55:10|613.78|610.9|614.22|611.34|614.22|611.34|613.78|610.9|0
1649962520000|2022-04-14 18:55:20|614|611.12|614.45|611.57|614.45|611.57|614|611.12|0
1649962530000|2022-04-14 18:55:30|614.22|611.34|614.9|612.02|614.9|612.02|614.22|611.34|0
1649962540000|2022-04-14 18:55:40|615.57|612.69|615.12|612.24|615.57|612.69|615.12|612.24|0
1649962550000|2022-04-14 18:55:50|615.35|612.47|615.35|612.47|615.35|612.47|615.12|612.24|0
1649962560000|2022-04-14 18:56:00|615.12|612.24|615.24|612.36|615.35|612.47|615.12|612.24|0
1649962570000|2022-04-14 18:56:10|615.35|612.47|615.57|612.69|615.57|612.69|615.35|612.47|0
1649962580000|2022-04-14 18:56:20|615.12|612.24|614.9|612.02|615.12|612.24|614.67|611.79|0
1649962590000|2022-04-14 18:56:30|614.67|611.79|614.9|612.02|614.9|612.02|614.67|611.79|0
1649962600000|2022-04-14 18:56:40|614.67|611.79|614.9|612.02|614.9|612.02|614.67|611.79|0
1649962610000|2022-04-14 18:56:50|615.12|612.24|615.12|612.24|615.34|612.46|615.12|612.24|0
1649962620000|2022-04-14 18:57:00|614.9|612.02|614.9|612.02|615.12|612.24|614.9|612.02|0
1649962630000|2022-04-14 18:57:10|614.67|611.79|614.9|612.02|614.9|612.02|614.67|611.79|0
1649962640000|2022-04-14 18:57:20|615.12|612.24|614.9|612.02|615.12|612.24|614.9|612.02|0
1649962650000|2022-04-14 18:57:30|615.79|612.91|615.79|612.91|615.79|612.91|615.79|612.91|0
1649962660000|2022-04-14 18:57:40|615.57|612.69|615.57|612.69|615.57|612.69|615.57|612.69|0
1649962670000|2022-04-14 18:57:50|615.79|612.91|615.79|612.91|615.79|612.91|615.79|612.91|0
1649962680000|2022-04-14 18:58:00|615.91|613.03|615.91|613.03|615.91|613.03|615.91|613.03|0
1649962690000|2022-04-14 18:58:10|616.02|613.14|616.02|613.14|616.47|613.59|615.79|612.91|0
1649962700000|2022-04-14 18:58:20|616.24|613.36|616.24|613.36|616.24|613.36|616.24|613.36|0
1649962710000|2022-04-14 18:58:30|616.02|613.14|615.91|613.03|616.02|613.14|615.91|613.03|0
1649962720000|2022-04-14 18:58:40|616.24|613.36|616.24|613.36|616.24|613.36|616.24|613.36|0
1649962730000|2022-04-14 18:58:50|616.02|613.14|616.02|613.14|616.02|613.14|616.02|613.14|0
1649962740000|2022-04-14 18:59:00|615.79|612.91|615.79|612.91|615.79|612.91|615.69|612.81|0
1649962750000|2022-04-14 18:59:10|615.34|612.46|615.34|612.46|615.34|612.46|614.9|612.02|0
1649962760000|2022-04-14 18:59:20|615.57|612.69|615.79|612.91|615.79|612.91|615.57|612.69|0
1649962770000|2022-04-14 18:59:30|615.57|612.69|615.79|612.91|615.79|612.91|615.57|612.69|0
1649962780000|2022-04-14 18:59:40|616.02|613.14|616.47|613.59|616.47|613.59|616.02|613.14|0
1649962790000|2022-04-14 18:59:50|616.69|613.81|616.47|613.59|616.69|613.81|616.47|613.59|0
1649962800000|2022-04-14 19:00:00|616.69|613.81|616.91|614.03|616.91|614.03|616.69|613.81|0
1649962810000|2022-04-14 19:00:10|617.14|614.26|617.36|614.48|617.36|614.48|617.14|614.26|0
1649962820000|2022-04-14 19:00:20|617.14|614.26|617.14|614.26|617.14|614.26|616.91|614.03|0
1649962830000|2022-04-14 19:00:30|616.91|614.03|616.91|614.03|617.14|614.26|616.91|614.03|0
1649962840000|2022-04-14 19:00:40|616.77|613.89|616.77|613.89|616.77|613.89|616.77|613.89|0
1649962850000|2022-04-14 19:00:50|616.54|613.66|618.62|615.74|618.62|615.74|616.32|613.44|0
1649962860000|2022-04-14 19:01:00|618.84|615.96|618.99|616.11|620.58|617.7|618.84|615.96|0
1649962870000|2022-04-14 19:01:10|618.76|615.88|618.76|615.88|618.76|615.88|618.76|615.88|0
1649962880000|2022-04-14 19:01:20|618.99|616.11|618.99|616.11|618.99|616.11|618.99|616.11|0
1649962890000|2022-04-14 19:01:30|619.21|616.33|618.99|616.11|619.21|616.33|618.99|616.11|0
1649962900000|2022-04-14 19:01:40|618.76|615.88|618.76|615.88|618.76|615.88|618.54|615.66|0
1649962910000|2022-04-14 19:01:50|618.54|615.66|618.54|615.66|618.54|615.66|618.54|615.66|0
1649962920000|2022-04-14 19:02:00|618.66|615.78|618.54|615.66|618.66|615.78|618.54|615.66|0
1649962930000|2022-04-14 19:02:10|618.32|615.44|618.09|615.21|618.32|615.44|618.09|615.21|0
1649962940000|2022-04-14 19:02:20|618.32|615.44|617.65|614.77|618.54|615.66|617.65|614.77|0
1649962950000|2022-04-14 19:02:30|617.87|614.99|617.42|614.54|617.87|614.99|617.2|614.32|0
1649962960000|2022-04-14 19:02:40|617.2|614.32|616.31|613.43|617.2|614.32|616.31|613.43|0
1649962970000|2022-04-14 19:02:50|616.53|613.65|615.98|613.1|616.53|613.65|615.98|613.1|0
1649962980000|2022-04-14 19:03:00|616.08|613.2|615.41|612.53|616.08|613.2|615.41|612.53|0
1649962990000|2022-04-14 19:03:10|615.19|612.31|615.19|612.31|615.41|612.53|615.19|612.31|0
1649963000000|2022-04-14 19:03:20|614.97|612.09|615.41|612.53|615.41|612.53|614.74|611.86|0
1649963010000|2022-04-14 19:03:30|615.19|612.31|614.74|611.86|615.19|612.31|614.74|611.86|0
1649963020000|2022-04-14 19:03:40|614.52|611.64|615.19|612.31|615.19|612.31|614.52|611.64|0
1649963030000|2022-04-14 19:03:50|616.08|613.2|616.08|613.2|616.08|613.2|615.86|612.98|0
1649963040000|2022-04-14 19:04:00|616.31|613.43|616.08|613.2|616.31|613.43|615.86|612.98|0
1649963050000|2022-04-14 19:04:10|615.86|612.98|615.64|612.76|615.86|612.98|615.64|612.76|0
1649963060000|2022-04-14 19:04:20|615.86|612.98|616.08|613.2|616.08|613.2|615.86|612.98|0
1649963070000|2022-04-14 19:04:30|616.31|613.43|616.53|613.65|616.53|613.65|616.08|613.2|0
1649963080000|2022-04-14 19:04:40|616.31|613.43|616.31|613.43|616.31|613.43|616.31|613.43|0
1649963090000|2022-04-14 19:04:50|616.2|613.32|616.31|613.43|616.31|613.43|616.2|613.32|0
1649963100000|2022-04-14 19:05:00|616.08|613.2|616.53|613.65|616.53|613.65|616.08|613.2|0
1649963110000|2022-04-14 19:05:10|616.08|613.2|616.53|613.65|616.53|613.65|616.08|613.2|0
1649963120000|2022-04-14 19:05:20|616.42|613.54|616.08|613.2|616.42|613.54|615.86|612.98|0
1649963130000|2022-04-14 19:05:30|616.53|613.65|616.64|613.76|616.64|613.76|616.53|613.65|0
1649963140000|2022-04-14 19:05:40|616.53|613.65|616.08|613.2|616.53|613.65|616.08|613.2|0
1649963150000|2022-04-14 19:05:50|616.3|613.42|616.08|613.2|616.3|613.42|616.08|613.2|0
1649963160000|2022-04-14 19:06:00|616.2|613.32|616.08|613.2|616.3|613.42|616.08|613.2|0
1649963170000|2022-04-14 19:06:10|615.64|612.76|615.41|612.53|615.64|612.76|615.41|612.53|0
1649963180000|2022-04-14 19:06:20|615.64|612.76|615.64|612.76|615.64|612.76|615.41|612.53|0
1649963190000|2022-04-14 19:06:30|615.41|612.53|615.86|612.98|615.86|612.98|614.97|612.09|0
1649963200000|2022-04-14 19:06:40|615.64|612.76|615.64|612.76|615.86|612.98|615.64|612.76|0
1649963210000|2022-04-14 19:06:50|615.86|612.98|615.86|612.98|615.86|612.98|615.86|612.98|0
1649963220000|2022-04-14 19:07:00|616.08|613.2|615.75|612.87|616.08|613.2|615.75|612.87|0
1649963230000|2022-04-14 19:07:10|615.86|612.98|616.3|613.42|616.3|613.42|615.86|612.98|0
1649963240000|2022-04-14 19:07:20|616.53|613.65|617.42|614.54|617.42|614.54|616.53|613.65|0
1649963250000|2022-04-14 19:07:30|617.2|614.32|617.87|614.99|617.87|614.99|617.2|614.32|0
1649963260000|2022-04-14 19:07:40|617.2|614.32|616.53|613.65|617.42|614.54|616.53|613.65|0
1649963270000|2022-04-14 19:07:50|616.75|613.87|617.42|614.54|617.42|614.54|616.75|613.87|0
1649963280000|2022-04-14 19:08:00|616.97|614.09|617.2|614.32|617.2|614.32|616.97|614.09|0
1649963290000|2022-04-14 19:08:10|617.42|614.54|618.09|615.21|618.32|615.44|617.42|614.54|0
1649963300000|2022-04-14 19:08:20|618.32|615.44|618.76|615.88|618.76|615.88|618.32|615.44|0
1649963310000|2022-04-14 19:08:30|618.99|616.11|618.54|615.66|618.99|616.11|618.54|615.66|0
1649963320000|2022-04-14 19:08:40|618.76|615.88|618.54|615.66|618.76|615.88|618.54|615.66|0
1649963330000|2022-04-14 19:08:50|618.43|615.55|618.09|615.21|618.43|615.55|618.09|615.21|0
1649963340000|2022-04-14 19:09:00|618.31|615.43|618.54|615.66|618.54|615.66|618.31|615.43|0
1649963350000|2022-04-14 19:09:10|618.76|615.88|618.76|615.88|618.76|615.88|618.31|615.43|0
1649963360000|2022-04-14 19:09:20|618.54|615.66|618.76|615.88|618.76|615.88|618.54|615.66|0
1649963370000|2022-04-14 19:09:30|618.99|616.11|618.76|615.88|618.99|616.11|618.76|615.88|0
1649963380000|2022-04-14 19:09:40|618.99|616.11|620.1|617.22|620.1|617.22|618.99|616.11|0
1649963390000|2022-04-14 19:09:50|621|618.12|621|618.12|621|618.12|620.89|618.01|0
1649963400000|2022-04-14 19:10:00|620.89|618.01|619.88|617|621|618.12|619.88|617|0
1649963410000|2022-04-14 19:10:10|620.55|617.67|621.45|618.57|621.45|618.57|620.55|617.67|0
1649963420000|2022-04-14 19:10:20|621|618.12|621.22|618.34|621.45|618.57|621|618.12|0
1649963430000|2022-04-14 19:10:30|621|618.12|620.77|617.89|621.45|618.57|620.77|617.89|0
1649963440000|2022-04-14 19:10:40|620.55|617.67|620.77|617.89|620.77|617.89|620.55|617.67|0
1649963450000|2022-04-14 19:10:50|621|618.12|621|618.12|621|618.12|620.77|617.89|0
1649963460000|2022-04-14 19:11:00|621.67|618.79|621.22|618.34|621.89|619.01|621.22|618.34|0
1649963470000|2022-04-14 19:11:10|620.55|617.67|621.22|618.34|621.22|618.34|620.55|617.67|0
1649963480000|2022-04-14 19:11:20|621|618.12|620.33|617.45|621|618.12|620.33|617.45|0
1649963490000|2022-04-14 19:11:30|620.1|617.22|619.88|617|620.33|617.45|619.88|617|0
1649963500000|2022-04-14 19:11:40|619.43|616.55|619.66|616.78|619.66|616.78|619.21|616.33|0
1649963510000|2022-04-14 19:11:50|619.88|617|620.55|617.67|620.55|617.67|619.88|617|0
1649963520000|2022-04-14 19:12:00|620.77|617.89|619.88|617|620.77|617.89|619.88|617|0
1649963530000|2022-04-14 19:12:10|619.66|616.78|619.21|616.33|620.1|617.22|619.21|616.33|0
1649963540000|2022-04-14 19:12:20|619.43|616.55|619.55|616.67|619.88|617|619.43|616.55|0
1649963550000|2022-04-14 19:12:30|619.43|616.55|618.98|616.1|619.43|616.55|618.98|616.1|0
1649963560000|2022-04-14 19:12:40|619.21|616.33|620.1|617.22|620.1|617.22|619.21|616.33|0
1649963570000|2022-04-14 19:12:50|620.33|617.45|620.22|617.34|620.55|617.67|620.22|617.34|0
1649963580000|2022-04-14 19:13:00|620.55|617.67|620.77|617.89|620.77|617.89|620.1|617.22|0
1649963590000|2022-04-14 19:13:10|620.55|617.67|620.55|617.67|620.55|617.67|620.55|617.67|0
1649963600000|2022-04-14 19:13:20|620.77|617.89|619.88|617|620.77|617.89|619.88|617|0
1649963610000|2022-04-14 19:13:30|620.1|617.22|620.33|617.45|620.33|617.45|620.1|617.22|0
1649963620000|2022-04-14 19:13:40|620.55|617.67|620.55|617.67|620.55|617.67|620.1|617.22|0
1649963630000|2022-04-14 19:13:50|620.33|617.45|620.1|617.22|620.33|617.45|620.1|617.22|0
1649963640000|2022-04-14 19:14:00|619.66|616.78|619.88|617|620.1|617.22|619.66|616.78|0
1649963650000|2022-04-14 19:14:10|619.66|616.78|618.98|616.1|619.66|616.78|618.98|616.1|0
1649963660000|2022-04-14 19:14:20|619.21|616.33|619.43|616.55|619.43|616.55|619.21|616.33|0
1649963670000|2022-04-14 19:14:30|619.21|616.33|619.21|616.33|619.43|616.55|619.21|616.33|0
1649963680000|2022-04-14 19:14:40|619.43|616.55|618.98|616.1|619.43|616.55|618.98|616.1|0
1649963690000|2022-04-14 19:14:50|619.21|616.33|619.21|616.33|619.43|616.55|618.98|616.1|0
1649963700000|2022-04-14 19:15:00|618.76|615.88|618.54|615.66|618.76|615.88|618.54|615.66|0
1649963710000|2022-04-14 19:15:10|618.31|615.43|618.31|615.43|618.54|615.66|618.09|615.21|0
1649963720000|2022-04-14 19:15:20|618.09|615.21|618.09|615.21|618.09|615.21|617.87|614.99|0
1649963730000|2022-04-14 19:15:30|617.87|614.99|617.2|614.32|617.87|614.99|617.2|614.32|0
1649963740000|2022-04-14 19:15:40|616.97|614.09|617.42|614.54|617.64|614.76|616.97|614.09|0
1649963750000|2022-04-14 19:15:50|617.2|614.32|616.97|614.09|617.2|614.32|616.97|614.09|0
1649963760000|2022-04-14 19:16:00|617.42|614.54|616.97|614.09|617.87|614.99|616.97|614.09|0
1649963770000|2022-04-14 19:16:10|616.75|613.87|616.3|613.42|616.75|613.87|616.08|613.2|0
1649963780000|2022-04-14 19:16:20|615.41|612.53|614.74|611.86|615.41|612.53|614.74|611.86|0
1649963790000|2022-04-14 19:16:30|613.85|610.97|613.3|610.42|614.07|611.19|613.3|610.42|0
1649963800000|2022-04-14 19:16:40|612.96|610.08|613.18|610.3|613.18|610.3|612.73|609.85|0
1649963810000|2022-04-14 19:16:50|612.73|609.85|612.73|609.85|612.96|610.08|612.73|609.85|0
1649963820000|2022-04-14 19:17:00|612.51|609.63|612.96|610.08|612.96|610.08|612.51|609.63|0
1649963830000|2022-04-14 19:17:10|613.18|610.3|613.4|610.52|613.4|610.52|613.18|610.3|0
1649963840000|2022-04-14 19:17:20|613.63|610.75|614.29|611.41|614.29|611.41|613.63|610.75|0
1649963850000|2022-04-14 19:17:30|614.52|611.64|614.07|611.19|614.52|611.64|614.07|611.19|0
1649963860000|2022-04-14 19:17:40|614.29|611.41|614.74|611.86|614.96|612.08|614.29|611.41|0
1649963870000|2022-04-14 19:17:50|614.96|612.08|615.19|612.31|615.19|612.31|614.96|612.08|0
1649963880000|2022-04-14 19:18:00|614.74|611.86|614.96|612.08|615.41|612.53|614.74|611.86|0
1649963890000|2022-04-14 19:18:10|615.19|612.31|615.19|612.31|615.19|612.31|614.96|612.08|0
1649963900000|2022-04-14 19:18:20|614.96|612.08|615.63|612.75|615.63|612.75|614.96|612.08|0
1649963910000|2022-04-14 19:18:30|615.41|612.53|615.41|612.53|615.41|612.53|615.19|612.31|0
1649963920000|2022-04-14 19:18:40|614.96|612.08|614.96|612.08|614.96|612.08|614.86|611.98|0
1649963930000|2022-04-14 19:18:50|615.19|612.31|615.41|612.53|615.41|612.53|615.19|612.31|0
1649963940000|2022-04-14 19:19:00|615.63|612.75|615.86|612.98|615.86|612.98|615.41|612.53|0
1649963950000|2022-04-14 19:19:10|615.41|612.53|614.52|611.64|615.63|612.75|614.52|611.64|0
1649963960000|2022-04-14 19:19:20|614.07|611.19|614.74|611.86|614.74|611.86|614.07|611.19|0
1649963980000|2022-04-14 19:19:40|614.41|611.53|613.63|610.75|614.41|611.53|613.63|610.75|0
1649963990000|2022-04-14 19:19:50|613.4|610.52|613.18|610.3|613.4|610.52|612.96|610.08|0
1649964000000|2022-04-14 19:20:00|613.4|610.52|612.96|610.08|613.4|610.52|612.73|609.85|0
1649964010000|2022-04-14 19:20:10|612.07|609.19|612.96|610.08|612.96|610.08|612.07|609.19|0
1649964020000|2022-04-14 19:20:20|613.63|610.75|613.18|610.3|613.63|610.75|613.18|610.3|0
1649964030000|2022-04-14 19:20:30|612.29|609.41|612.96|610.08|613.18|610.3|612.29|609.41|0
1649964040000|2022-04-14 19:20:40|612.51|609.63|612.73|609.85|612.73|609.85|612.51|609.63|0
1649964050000|2022-04-14 19:20:50|612.51|609.63|612.96|610.08|612.96|610.08|612.51|609.63|0
1649964060000|2022-04-14 19:21:00|613.4|610.52|614.29|611.41|614.74|611.86|613.4|610.52|0
1649964070000|2022-04-14 19:21:10|614.52|611.64|614.52|611.64|614.74|611.86|614.52|611.64|0
1649964080000|2022-04-14 19:21:20|613.4|610.52|613.18|610.3|613.4|610.52|613.18|610.3|0
1649964090000|2022-04-14 19:21:30|613.07|610.19|613.85|610.97|613.85|610.97|613.07|610.19|0
1649964100000|2022-04-14 19:21:40|614.07|611.19|614.07|611.19|614.29|611.41|613.85|610.97|0
1649964110000|2022-04-14 19:21:50|614.29|611.41|614.07|611.19|614.29|611.41|614.07|611.19|0
1649964120000|2022-04-14 19:22:00|613.62|610.74|613.62|610.74|614.07|611.19|613.62|610.74|0
1649964130000|2022-04-14 19:22:10|613.85|610.97|613.85|610.97|613.85|610.97|613.85|610.97|0
1649964140000|2022-04-14 19:22:20|613.62|610.74|613.85|610.97|613.85|610.97|613.62|610.74|0
1649964150000|2022-04-14 19:22:30|613.52|610.64|613.62|610.74|613.85|610.97|613.52|610.64|0
1649964160000|2022-04-14 19:22:40|613.4|610.52|613.85|610.97|613.85|610.97|613.4|610.52|0
1649964170000|2022-04-14 19:22:50|613.62|610.74|613.62|610.74|613.62|610.74|613.4|610.52|0
1649964180000|2022-04-14 19:23:00|613.52|610.64|613.52|610.64|613.52|610.64|613.52|610.64|0
1649964190000|2022-04-14 19:23:10|613.62|610.74|614.74|611.86|614.74|611.86|613.62|610.74|0
1649964200000|2022-04-14 19:23:20|614.96|612.08|615.19|612.31|615.19|612.31|614.96|612.08|0
1649964210000|2022-04-14 19:23:30|614.96|612.08|614.96|612.08|614.96|612.08|614.63|611.75|0
1649964220000|2022-04-14 19:23:40|614.74|611.86|615.41|612.53|615.41|612.53|614.74|611.86|0
1649964230000|2022-04-14 19:23:50|614.96|612.08|614.52|611.64|614.96|612.08|614.52|611.64|0
1649964240000|2022-04-14 19:24:00|614.74|611.86|614.29|611.41|614.74|611.86|614.29|611.41|0
1649964250000|2022-04-14 19:24:10|614.52|611.64|614.74|611.86|614.96|612.08|614.52|611.64|0
1649964260000|2022-04-14 19:24:20|614.96|612.08|615.19|612.31|615.19|612.31|614.96|612.08|0
1649964270000|2022-04-14 19:24:30|615.41|612.53|615.86|612.98|616.08|613.2|615.41|612.53|0
1649964280000|2022-04-14 19:24:40|616.08|613.2|616.3|613.42|616.3|613.42|615.86|612.98|0
1649964290000|2022-04-14 19:24:50|615.63|612.75|615.41|612.53|615.63|612.75|614.96|612.08|0
1649964300000|2022-04-14 19:25:00|615.19|612.31|616.08|613.2|616.08|613.2|615.19|612.31|0
1649964310000|2022-04-14 19:25:10|615.86|612.98|616.08|613.2|616.08|613.2|615.86|612.98|0
1649964320000|2022-04-14 19:25:20|616.3|613.42|616.08|613.2|616.52|613.64|616.08|613.2|0
1649964330000|2022-04-14 19:25:30|617.42|614.54|618.09|615.21|618.09|615.21|617.42|614.54|0
1649964340000|2022-04-14 19:25:40|617.87|614.99|617.19|614.31|617.87|614.99|617.19|614.31|0
1649964350000|2022-04-14 19:25:50|617.42|614.54|617.86|614.98|617.86|614.98|617.42|614.54|0
1649964360000|2022-04-14 19:26:00|618.09|615.21|617.64|614.76|618.09|615.21|617.42|614.54|0
1649964370000|2022-04-14 19:26:10|617.76|614.88|616.97|614.09|617.76|614.88|616.97|614.09|0
1649964380000|2022-04-14 19:26:20|617.19|614.31|617.19|614.31|617.64|614.76|617.09|614.21|0
1649964400000|2022-04-14 19:26:40|617.42|614.54|618.09|615.21|618.09|615.21|617.31|614.43|0
1649964410000|2022-04-14 19:26:50|617.64|614.76|618.31|615.43|618.31|615.43|617.64|614.76|0
1649964420000|2022-04-14 19:27:00|618.76|615.88|618.54|615.66|618.98|616.1|618.54|615.66|0
1649964430000|2022-04-14 19:27:10|618.76|615.88|619.21|616.33|619.21|616.33|618.54|615.66|0
1649964440000|2022-04-14 19:27:20|618.98|616.1|619.43|616.55|619.43|616.55|618.98|616.1|0
1649964450000|2022-04-14 19:27:30|619.65|616.77|619.43|616.55|619.65|616.77|619.43|616.55|0
1649964460000|2022-04-14 19:27:40|619.21|616.33|618.76|615.88|619.43|616.55|618.76|615.88|0
1649964470000|2022-04-14 19:27:50|618.54|615.66|618.76|615.88|618.76|615.88|618.54|615.66|0
1649964480000|2022-04-14 19:28:00|619.21|616.33|618.98|616.1|619.43|616.55|618.98|616.1|0
1649964490000|2022-04-14 19:28:10|618.76|615.88|618.54|615.66|618.76|615.88|618.54|615.66|0
1649964500000|2022-04-14 19:28:20|618.76|615.88|618.76|615.88|618.76|615.88|618.54|615.66|0
1649964510000|2022-04-14 19:28:30|618.54|615.66|617.42|614.54|618.54|615.66|617.42|614.54|0
1649964520000|2022-04-14 19:28:40|617.19|614.31|617.09|614.21|617.19|614.31|616.97|614.09|0
1649964530000|2022-04-14 19:28:50|616.97|614.09|616.97|614.09|616.97|614.09|616.75|613.87|0
1649964540000|2022-04-14 19:29:00|616.3|613.42|617.86|614.98|617.86|614.98|616.3|613.42|0
1649964550000|2022-04-14 19:29:10|618.31|615.43|618.09|615.21|618.31|615.43|618.09|615.21|0
1649964560000|2022-04-14 19:29:20|618.2|615.32|617.86|614.98|618.2|615.32|617.64|614.76|0
1649964570000|2022-04-14 19:29:30|618.09|615.21|618.31|615.43|618.53|615.65|618.09|615.21|0
1649964580000|2022-04-14 19:29:40|618.2|615.32|618.31|615.43|618.53|615.65|618.2|615.32|0
1649964590000|2022-04-14 19:29:50|618.53|615.65|618.98|616.1|618.98|616.1|618.53|615.65|0
1649964600000|2022-04-14 19:30:00|618.53|615.65|619.21|616.33|619.21|616.33|618.53|615.65|0
1649964610000|2022-04-14 19:30:10|619.88|617|618.53|615.65|619.88|617|618.53|615.65|0
1649964620000|2022-04-14 19:30:20|618.76|615.88|620.1|617.22|620.1|617.22|618.76|615.88|0
1649964630000|2022-04-14 19:30:30|619.88|617|620.1|617.22|620.1|617.22|619.65|616.77|0
1649964640000|2022-04-14 19:30:40|619.65|616.77|620.55|617.67|620.55|617.67|619.65|616.77|0
1649964650000|2022-04-14 19:30:50|620.1|617.22|620.1|617.22|620.1|617.22|620.1|617.22|0
1649964660000|2022-04-14 19:31:00|620.32|617.44|620.1|617.22|620.32|617.44|619.88|617|0
1649964670000|2022-04-14 19:31:10|619.88|617|620.55|617.67|620.55|617.67|619.65|616.77|0
1649964680000|2022-04-14 19:31:20|620.1|617.22|620.1|617.22|620.32|617.44|620.1|617.22|0
1649964690000|2022-04-14 19:31:30|620.77|617.89|619.43|616.55|620.77|617.89|619.43|616.55|0
1649964700000|2022-04-14 19:31:40|619.65|616.77|619.65|616.77|619.65|616.77|619.65|616.77|0
1649964710000|2022-04-14 19:31:50|619.43|616.55|619.88|617|619.88|617|619.43|616.55|0
1649964720000|2022-04-14 19:32:00|620.22|617.34|620.99|618.11|620.99|618.11|620.22|617.34|0
1649964730000|2022-04-14 19:32:10|621.44|618.56|621.44|618.56|621.44|618.56|621.22|618.34|0
1649964740000|2022-04-14 19:32:20|621.22|618.34|621.44|618.56|621.44|618.56|620.77|617.89|0
1649964750000|2022-04-14 19:32:30|621.22|618.34|621.44|618.56|621.44|618.56|621.22|618.34|0
1649964760000|2022-04-14 19:32:40|621.67|618.79|621.44|618.56|621.67|618.79|621.44|618.56|0
1649964770000|2022-04-14 19:32:50|621.67|618.79|621.67|618.79|621.67|618.79|621.44|618.56|0
1649964780000|2022-04-14 19:33:00|621.22|618.34|621.22|618.34|621.22|618.34|620.99|618.11|0
1649964790000|2022-04-14 19:33:10|621.89|619.01|622.11|619.23|622.11|619.23|621.67|618.79|0
1649964800000|2022-04-14 19:33:20|622.34|619.46|622.11|619.23|622.34|619.46|622.11|619.23|0
1649964810000|2022-04-14 19:33:30|622.56|619.68|622.11|619.23|622.56|619.68|622.11|619.23|0
1649964820000|2022-04-14 19:33:40|622.34|619.46|622.11|619.23|622.34|619.46|622.11|619.23|0
1649964830000|2022-04-14 19:33:50|622.23|619.35|622.34|619.46|622.34|619.46|622.11|619.23|0
1649964840000|2022-04-14 19:34:00|622.56|619.68|622.11|619.23|622.56|619.68|622.11|619.23|0
1649964850000|2022-04-14 19:34:10|621.89|619.01|621.89|619.01|621.89|619.01|621.89|619.01|0
1649964860000|2022-04-14 19:34:20|621.67|618.79|621.67|618.79|621.67|618.79|621.44|618.56|0
1649964870000|2022-04-14 19:34:30|622.23|619.35|622.11|619.23|622.23|619.35|622.11|619.23|0
1649964880000|2022-04-14 19:34:40|622.56|619.68|623.23|620.35|623.46|620.58|622.56|619.68|0
1649964890000|2022-04-14 19:34:50|623.01|620.13|623.23|620.35|623.23|620.35|622.79|619.91|0
1649964900000|2022-04-14 19:35:00|623.01|620.13|623.46|620.58|623.46|620.58|623.01|620.13|0
1649964910000|2022-04-14 19:35:10|623.23|620.35|622.79|619.91|623.23|620.35|622.79|619.91|0
1649964920000|2022-04-14 19:35:20|622.34|619.46|622.34|619.46|622.56|619.68|622.11|619.23|0
1649964930000|2022-04-14 19:35:30|622.56|619.68|622.23|619.35|622.56|619.68|622.23|619.35|0
1649964940000|2022-04-14 19:35:40|622.11|619.23|622.56|619.68|622.56|619.68|621.89|619.01|0
1649964950000|2022-04-14 19:35:50|622.34|619.46|621.89|619.01|622.34|619.46|621.89|619.01|0
1649964960000|2022-04-14 19:36:00|621.67|618.79|622.56|619.68|622.79|619.91|621.67|618.79|0
1649964970000|2022-04-14 19:36:10|622.34|619.46|622.11|619.23|622.56|619.68|622.11|619.23|0
1649964980000|2022-04-14 19:36:20|621.89|619.01|621.67|618.79|622.11|619.23|621.67|618.79|0
1649964990000|2022-04-14 19:36:30|622.34|619.46|623.01|620.13|623.13|620.25|622.34|619.46|0
1649965000000|2022-04-14 19:36:40|622.79|619.91|622.79|619.91|622.79|619.91|622.56|619.68|0
1649965010000|2022-04-14 19:36:50|623.01|620.13|622.79|619.91|623.01|620.13|622.79|619.91|0
1649965020000|2022-04-14 19:37:00|622.56|619.68|622.79|619.91|622.79|619.91|622.34|619.46|0
1649965030000|2022-04-14 19:37:10|623.23|620.35|623.46|620.58|623.91|621.03|623.23|620.35|0
1649965040000|2022-04-14 19:37:20|622.56|619.68|621.67|618.79|622.56|619.68|621.67|618.79|0
1649965050000|2022-04-14 19:37:30|622.11|619.23|621.44|618.56|622.11|619.23|621.44|618.56|0
1649965060000|2022-04-14 19:37:40|621.22|618.34|621.22|618.34|621.22|618.34|620.99|618.11|0
1649965070000|2022-04-14 19:37:50|621.89|619.01|621.89|619.01|621.89|619.01|621.89|619.01|0
1649965080000|2022-04-14 19:38:00|622.56|619.68|623.01|620.13|623.01|620.13|622.56|619.68|0
1649965090000|2022-04-14 19:38:10|623.23|620.35|624.02|621.14|624.02|621.14|623.23|620.35|0
1649965100000|2022-04-14 19:38:20|623.68|620.8|623.91|621.03|623.91|621.03|623.68|620.8|0
1649965110000|2022-04-14 19:38:30|624.13|621.25|623.46|620.58|624.13|621.25|623.46|620.58|0
1649965120000|2022-04-14 19:38:40|623.23|620.35|623.68|620.8|623.68|620.8|623.23|620.35|0
1649965130000|2022-04-14 19:38:50|623.8|620.92|623.46|620.58|624.13|621.25|623.46|620.58|0
1649965140000|2022-04-14 19:39:00|623.23|620.35|623.91|621.03|623.91|621.03|623.23|620.35|0
1649965150000|2022-04-14 19:39:10|623.46|620.58|623.01|620.13|623.46|620.58|623.01|620.13|0
1649965160000|2022-04-14 19:39:20|623.68|620.8|623.91|621.03|624.02|621.14|623.68|620.8|0
1649965170000|2022-04-14 19:39:30|623.68|620.8|624.13|621.25|624.13|621.25|623.68|620.8|0
1649965180000|2022-04-14 19:39:40|623.91|621.03|623.68|620.8|624.13|621.25|623.68|620.8|0
1649965190000|2022-04-14 19:39:50|623.91|621.03|624.35|621.47|624.35|621.47|623.91|621.03|0
1649965200000|2022-04-14 19:40:00|623.91|621.03|624.35|621.47|624.47|621.59|623.91|621.03|0
1649965210000|2022-04-14 19:40:10|624.13|621.25|624.69|621.81|624.69|621.81|624.13|621.25|0
1649965220000|2022-04-14 19:40:20|624.58|621.7|624.8|621.92|624.8|621.92|624.58|621.7|0
1649965230000|2022-04-14 19:40:30|624.58|621.7|623.68|620.8|624.58|621.7|623.68|620.8|0
1649965240000|2022-04-14 19:40:40|623.91|621.03|624.35|621.47|624.35|621.47|623.68|620.8|0
1649965250000|2022-04-14 19:40:50|624.58|621.7|624.8|621.92|624.8|621.92|624.58|621.7|0
1649965260000|2022-04-14 19:41:00|624.35|621.47|623.68|620.8|624.35|621.47|623.68|620.8|0
1649965270000|2022-04-14 19:41:10|623.46|620.58|622.78|619.9|623.46|620.58|622.56|619.68|0
1649965280000|2022-04-14 19:41:20|623.46|620.58|623.68|620.8|623.68|620.8|623.46|620.58|0
1649965290000|2022-04-14 19:41:30|623.91|621.03|624.02|621.14|624.13|621.25|623.91|621.03|0
1649965300000|2022-04-14 19:41:40|623.46|620.58|623.91|621.03|623.91|621.03|623.46|620.58|0
1649965310000|2022-04-14 19:41:50|623.68|620.8|623.46|620.58|623.68|620.8|623.23|620.35|0
1649965320000|2022-04-14 19:42:00|623.23|620.35|622.56|619.68|623.23|620.35|622.34|619.46|0
1649965330000|2022-04-14 19:42:10|622.34|619.46|622.34|619.46|622.34|619.46|622.34|619.46|0
1649965340000|2022-04-14 19:42:20|622.56|619.68|622.11|619.23|622.56|619.68|622.11|619.23|0
1649965350000|2022-04-14 19:42:30|621.22|618.34|621.33|618.45|621.44|618.56|620.99|618.11|0
1649965360000|2022-04-14 19:42:40|622.11|619.23|621.89|619.01|622.11|619.23|621.66|618.78|0
1649965370000|2022-04-14 19:42:50|621.66|618.78|620.99|618.11|621.66|618.78|620.99|618.11|0
1649965380000|2022-04-14 19:43:00|620.32|617.44|620.99|618.11|620.99|618.11|620.1|617.22|0
1649965390000|2022-04-14 19:43:10|621.22|618.34|621.22|618.34|621.22|618.34|620.99|618.11|0
1649965400000|2022-04-14 19:43:20|620.99|618.11|620.77|617.89|620.99|618.11|620.77|617.89|0
1649965410000|2022-04-14 19:43:30|620.99|618.11|620.77|617.89|620.99|618.11|620.55|617.67|0
1649965420000|2022-04-14 19:43:40|620.55|617.67|620.66|617.78|620.66|617.78|620.55|617.67|0
1649965430000|2022-04-14 19:43:50|620.55|617.67|620.77|617.89|620.99|618.11|620.55|617.67|0
1649965440000|2022-04-14 19:44:00|620.99|618.11|620.1|617.22|620.99|618.11|620.1|617.22|0
1649965450000|2022-04-14 19:44:10|619.99|617.11|620.1|617.22|620.1|617.22|619.65|616.77|0
1649965460000|2022-04-14 19:44:20|620.32|617.44|620.21|617.33|620.77|617.89|620.21|617.33|0
1649965470000|2022-04-14 19:44:30|619.87|616.99|619.87|616.99|620.1|617.22|619.87|616.99|0
1649965480000|2022-04-14 19:44:40|619.65|616.77|619.65|616.77|619.65|616.77|619.43|616.55|0
1649965490000|2022-04-14 19:44:50|619.43|616.55|619.2|616.32|619.43|616.55|619.2|616.32|0
1649965500000|2022-04-14 19:45:00|619.43|616.55|619.2|616.32|619.43|616.55|618.76|615.88|0
1649965510000|2022-04-14 19:45:10|619.43|616.55|620.77|617.89|620.77|617.89|619.43|616.55|0
1649965520000|2022-04-14 19:45:20|620.44|617.56|620.77|617.89|620.77|617.89|620.44|617.56|0
1649965530000|2022-04-14 19:45:30|620.32|617.44|619.43|616.55|620.77|617.89|619.43|616.55|0
1649965540000|2022-04-14 19:45:40|619.87|616.99|621.33|618.45|621.33|618.45|619.87|616.99|0
1649965550000|2022-04-14 19:45:50|621.44|618.56|621.44|618.56|621.44|618.56|621.22|618.34|0
1649965560000|2022-04-14 19:46:00|621.66|618.78|622.56|619.68|622.56|619.68|621.66|618.78|0
1649965570000|2022-04-14 19:46:10|622.78|619.9|623.01|620.13|623.68|620.8|622.78|619.9|0
1649965580000|2022-04-14 19:46:20|623.23|620.35|622.56|619.68|623.23|620.35|622.56|619.68|0
1649965590000|2022-04-14 19:46:30|622.78|619.9|621.89|619.01|623.23|620.35|621.89|619.01|0
1649965600000|2022-04-14 19:46:40|621.66|618.78|621.89|619.01|622.11|619.23|621.66|618.78|0
1649965610000|2022-04-14 19:46:50|621.44|618.56|622.11|619.23|622.34|619.46|621.44|618.56|0
1649965620000|2022-04-14 19:47:00|621.89|619.01|623.01|620.13|623.01|620.13|621.89|619.01|0
1649965630000|2022-04-14 19:47:10|622.78|619.9|623.23|620.35|623.23|620.35|622.78|619.9|0
1649965640000|2022-04-14 19:47:20|623.46|620.58|622.34|619.46|623.46|620.58|622.34|619.46|0
1649965650000|2022-04-14 19:47:30|622.78|619.9|623.01|620.13|623.01|620.13|622.78|619.9|0
1649965660000|2022-04-14 19:47:40|623.23|620.35|623.68|620.8|623.68|620.8|623.23|620.35|0
1649965670000|2022-04-14 19:47:50|623.46|620.58|622.34|619.46|623.46|620.58|622.34|619.46|0
1649965680000|2022-04-14 19:48:00|621.78|618.9|621.89|619.01|622.56|619.68|621.66|618.78|0
1649965690000|2022-04-14 19:48:10|622.56|619.68|622.11|619.23|622.56|619.68|622.11|619.23|0
1649965700000|2022-04-14 19:48:20|622.34|619.46|621.66|618.78|622.34|619.46|621.44|618.56|0
1649965710000|2022-04-14 19:48:30|621.44|618.56|621.66|618.78|621.66|618.78|621.22|618.34|0
1649965720000|2022-04-14 19:48:40|622.11|619.23|622.11|619.23|622.11|619.23|621.89|619.01|0
1649965730000|2022-04-14 19:48:50|621.89|619.01|622.23|619.35|622.34|619.46|621.89|619.01|0
1649965740000|2022-04-14 19:49:00|622.11|619.23|622.78|619.9|622.78|619.9|622.11|619.23|0
1649965750000|2022-04-14 19:49:10|623.01|620.13|623.01|620.13|623.01|620.13|623.01|620.13|0
1649965760000|2022-04-14 19:49:20|623.12|620.24|622.78|619.9|623.12|620.24|622.56|619.68|0
1649965770000|2022-04-14 19:49:30|623.01|620.13|622.78|619.9|623.23|620.35|622.78|619.9|0
1649965780000|2022-04-14 19:49:40|623.23|620.35|622.78|619.9|623.57|620.69|622.78|619.9|0
1649965790000|2022-04-14 19:49:50|623.01|620.13|622.34|619.46|623.01|620.13|622.34|619.46|0
1649965800000|2022-04-14 19:50:00|624.13|621.25|624.8|621.92|624.8|621.92|624.13|621.25|0
1649965810000|2022-04-14 19:50:10|625.92|623.04|625.92|623.04|626.6|623.72|625.92|623.04|0
1649965820000|2022-04-14 19:50:20|626.6|623.72|626.6|623.72|626.6|623.72|626.37|623.49|0
1649965830000|2022-04-14 19:50:30|626.82|623.94|627.27|624.39|627.27|624.39|626.82|623.94|0
1649965840000|2022-04-14 19:50:40|627.04|624.16|626.6|623.72|627.04|624.16|626.6|623.72|0
1649965850000|2022-04-14 19:50:50|626.82|623.94|626.6|623.72|626.82|623.94|625.47|622.59|0
1649965860000|2022-04-14 19:51:00|627.27|624.39|626.82|623.94|627.27|624.39|626.82|623.94|0
1649965870000|2022-04-14 19:51:10|627.27|624.39|627.94|625.06|627.94|625.06|627.27|624.39|0
1649965880000|2022-04-14 19:51:20|627.72|624.84|627.94|625.06|627.94|625.06|627.72|624.84|0
1649965890000|2022-04-14 19:51:30|628.17|625.29|628.17|625.29|628.17|625.29|627.72|624.84|0
1649965900000|2022-04-14 19:51:40|628.62|625.74|628.62|625.74|628.62|625.74|628.17|625.29|0
1649965910000|2022-04-14 19:51:50|628.17|625.29|626.6|623.72|628.17|625.29|626.6|623.72|0
1649965920000|2022-04-14 19:52:00|627.27|624.39|625.25|622.37|627.27|624.39|625.25|622.37|0
1649965930000|2022-04-14 19:52:10|625.7|622.82|625.7|622.82|625.92|623.04|625.47|622.59|0
1649965940000|2022-04-14 19:52:20|626.6|623.72|626.49|623.61|626.6|623.72|626.37|623.49|0
1649965950000|2022-04-14 19:52:30|626.82|623.94|626.6|623.72|626.82|623.94|626.6|623.72|0
1649965960000|2022-04-14 19:52:40|626.37|623.49|625.47|622.59|626.37|623.49|625.02|622.14|0
1649965970000|2022-04-14 19:52:50|625.02|622.14|626.15|623.27|626.15|623.27|625.02|622.14|0
1649965980000|2022-04-14 19:53:00|627.04|624.16|627.49|624.61|627.72|624.84|627.04|624.16|0
1649965990000|2022-04-14 19:53:10|627.72|624.84|627.94|625.06|627.94|625.06|627.72|624.84|0
1649966000000|2022-04-14 19:53:20|628.17|625.29|628.62|625.74|628.62|625.74|628.17|625.29|0
1649966010000|2022-04-14 19:53:30|628.17|625.29|627.72|624.84|628.62|625.74|627.72|624.84|0
1649966020000|2022-04-14 19:53:40|627.49|624.61|627.94|625.06|627.94|625.06|627.49|624.61|0
1649966030000|2022-04-14 19:53:50|627.72|624.84|627.94|625.06|627.94|625.06|627.49|624.61|0
1649966040000|2022-04-14 19:54:00|628.39|625.51|628.39|625.51|628.39|625.51|628.17|625.29|0
1649966050000|2022-04-14 19:54:10|628.62|625.74|627.94|625.06|628.62|625.74|627.94|625.06|0
1649966060000|2022-04-14 19:54:20|627.72|624.84|627.49|624.61|627.72|624.84|627.27|624.39|0
1649966070000|2022-04-14 19:54:30|627.27|624.39|626.6|623.72|627.27|624.39|626.6|623.72|0
1649966080000|2022-04-14 19:54:40|627.04|624.16|627.72|624.84|627.72|624.84|627.04|624.16|0
1649966090000|2022-04-14 19:54:50|627.94|625.06|626.82|623.94|627.94|625.06|626.82|623.94|0
1649966100000|2022-04-14 19:55:00|625.92|623.04|625.92|623.04|625.92|623.04|624.8|621.92|0
1649966110000|2022-04-14 19:55:10|626.37|623.49|626.59|623.71|626.94|624.06|626.37|623.49|0
1649966120000|2022-04-14 19:55:20|627.04|624.16|627.27|624.39|627.72|624.84|627.04|624.16|0
1649966130000|2022-04-14 19:55:30|627.04|624.16|627.49|624.61|627.72|624.84|627.04|624.16|0
1649966140000|2022-04-14 19:55:40|628.17|625.29|628.17|625.29|628.39|625.51|628.17|625.29|0
1649966150000|2022-04-14 19:55:50|628.39|625.51|627.72|624.84|628.39|625.51|627.72|624.84|0
1649966160000|2022-04-14 19:56:00|627.61|624.73|628.17|625.29|628.17|625.29|627.49|624.61|0
1649966170000|2022-04-14 19:56:10|627.72|624.84|628.39|625.51|628.39|625.51|627.72|624.84|0
1649966180000|2022-04-14 19:56:20|628.62|625.74|628.39|625.51|628.84|625.96|628.39|625.51|0
1649966190000|2022-04-14 19:56:30|627.94|625.06|628.84|625.96|628.84|625.96|627.94|625.06|0
1649966200000|2022-04-14 19:56:40|628.62|625.74|628.62|625.74|628.62|625.74|628.39|625.51|0
1649966210000|2022-04-14 19:56:50|627.94|625.06|627.94|625.06|628.17|625.29|627.94|625.06|0
1649966220000|2022-04-14 19:57:00|628.39|625.51|628.84|625.96|628.84|625.96|628.39|625.51|0
1649966230000|2022-04-14 19:57:10|628.62|625.74|628.62|625.74|628.62|625.74|628.39|625.51|0
1649966240000|2022-04-14 19:57:20|628.39|625.51|628.84|625.96|628.84|625.96|628.39|625.51|0
1649966250000|2022-04-14 19:57:30|628.62|625.74|628.62|625.74|628.62|625.74|628.62|625.74|0
1649966260000|2022-04-14 19:57:40|628.84|625.96|630.19|627.31|630.19|627.31|628.84|625.96|0
1649966270000|2022-04-14 19:57:50|629.96|627.08|630.08|627.2|630.08|627.2|629.96|627.08|0
1649966280000|2022-04-14 19:58:00|630.41|627.53|630.19|627.31|630.86|627.98|630.19|627.31|0
1649966290000|2022-04-14 19:58:10|630.41|627.53|630.86|627.98|630.86|627.98|630.41|627.53|0
1649966300000|2022-04-14 19:58:20|631.09|628.21|629.74|626.86|631.09|628.21|629.74|626.86|0
1649966310000|2022-04-14 19:58:30|629.96|627.08|630.19|627.31|630.64|627.76|629.96|627.08|0
1649966320000|2022-04-14 19:58:40|630.41|627.53|630.41|627.53|630.41|627.53|629.74|626.86|0
1649966330000|2022-04-14 19:58:50|630.53|627.65|630.41|627.53|630.64|627.76|630.41|627.53|0
1649966340000|2022-04-14 19:59:00|631.09|628.21|631.66|628.78|631.76|628.88|631.09|628.21|0
1649966350000|2022-04-14 19:59:10|631.88|629|631.76|628.88|631.88|629|631.54|628.66|0
1649966360000|2022-04-14 19:59:20|632.21|629.33|632.21|629.33|632.21|629.33|631.99|629.11|0
1649966370000|2022-04-14 19:59:30|631.31|628.43|629.96|627.08|631.31|628.43|629.96|627.08|0
1649966380000|2022-04-14 19:59:40|629.74|626.86|630.41|627.53|630.41|627.53|629.74|626.86|0
1649966390000|2022-04-14 19:59:50|631.31|628.43|630.41|627.53|631.76|628.88|630.41|627.53|0
1649966400000|2022-04-14 20:00:00|630.64|627.76|631.99|629.11|631.99|629.11|630.64|627.76|0
1649966410000|2022-04-14 20:00:10|632.44|629.56|631.09|628.21|632.44|629.56|631.09|628.21|0
1649966420000|2022-04-14 20:00:20|630.64|627.76|630.64|627.76|630.64|627.76|630.41|627.53|0
1649966430000|2022-04-14 20:00:30|630.86|627.98|629.29|626.41|630.86|627.98|629.29|626.41|0
1649966440000|2022-04-14 20:00:40|629.51|626.63|630.19|627.31|630.19|627.31|629.51|626.63|0
1649966450000|2022-04-14 20:00:50|630.41|627.53|631.09|628.21|631.09|628.21|630.41|627.53|0
1649966460000|2022-04-14 20:01:00|631.43|628.55|631.31|628.43|631.54|628.66|631.09|628.21|0
1649966470000|2022-04-14 20:01:10|631.76|628.88|631.76|628.88|631.76|628.88|631.76|628.88|0
1649966480000|2022-04-14 20:01:20|631.99|629.11|631.76|628.88|631.99|629.11|631.76|628.88|0
1649966490000|2022-04-14 20:01:30|631.99|629.11|631.99|629.11|631.99|629.11|631.99|629.11|0
1649966500000|2022-04-14 20:01:40|631.76|628.88|631.99|629.11|631.99|629.11|631.76|628.88|0
1649966510000|2022-04-14 20:01:50|631.76|628.88|631.76|628.88|631.76|628.88|631.76|628.88|0
1649966520000|2022-04-14 20:02:00|631.99|629.11|631.99|629.11|631.99|629.11|631.99|629.11|0
1649966530000|2022-04-14 20:02:10|632.21|629.33|632.21|629.33|632.21|629.33|632.21|629.33|0
1649966540000|2022-04-14 20:02:20|631.99|629.11|632.21|629.33|632.21|629.33|631.99|629.11|0
1649966550000|2022-04-14 20:02:30|632.33|629.45|632.44|629.56|632.44|629.56|632.33|629.45|0
1649966560000|2022-04-14 20:02:40|632.66|629.78|632.21|629.33|632.66|629.78|632.21|629.33|0
1649966570000|2022-04-14 20:02:50|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649966580000|2022-04-14 20:03:00|632.66|629.78|632.21|629.33|632.66|629.78|632.21|629.33|0
1649966590000|2022-04-14 20:03:10|631.99|629.11|632.21|629.33|632.21|629.33|631.99|629.11|0
1649966600000|2022-04-14 20:03:20|632.44|629.56|632.66|629.78|632.66|629.78|632.44|629.56|0
1649966620000|2022-04-14 20:03:40|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649966630000|2022-04-14 20:03:50|632.21|629.33|632.44|629.56|632.44|629.56|632.21|629.33|0
1649966640000|2022-04-14 20:04:00|632.21|629.33|632.21|629.33|632.21|629.33|632.21|629.33|0
1649966650000|2022-04-14 20:04:10|631.99|629.11|631.76|628.88|631.99|629.11|631.76|628.88|0
1649966660000|2022-04-14 20:04:20|631.54|628.66|631.54|628.66|631.76|628.88|631.54|628.66|0
1649966670000|2022-04-14 20:04:30|631.99|629.11|631.99|629.11|632.21|629.33|631.99|629.11|0
1649966680000|2022-04-14 20:04:40|632.44|629.56|632.66|629.78|632.66|629.78|632.44|629.56|0
1649966690000|2022-04-14 20:04:50|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649966700000|2022-04-14 20:05:00|632.21|629.33|632.44|629.56|632.44|629.56|632.21|629.33|0
1649966710000|2022-04-14 20:05:10|632.66|629.78|632.66|629.78|632.66|629.78|632.66|629.78|0
1649966720000|2022-04-14 20:05:20|632.44|629.56|632.66|629.78|632.66|629.78|632.44|629.56|0
1649966730000|2022-04-14 20:05:30|632.44|629.56|632.66|629.78|632.66|629.78|632.44|629.56|0
1649966750000|2022-04-14 20:05:50|632.56|629.68|632.66|629.78|632.66|629.78|632.56|629.68|0
1649966780000|2022-04-14 20:06:20|632.44|629.56|632.66|629.78|632.66|629.78|632.44|629.56|0
1649966790000|2022-04-14 20:06:30|632.44|629.56|632.21|629.33|632.44|629.56|632.21|629.33|0
1649966800000|2022-04-14 20:06:40|631.99|629.11|631.99|629.11|631.99|629.11|631.99|629.11|0
1649966810000|2022-04-14 20:06:50|631.76|628.88|632.21|629.33|632.21|629.33|631.76|628.88|0
1649966820000|2022-04-14 20:07:00|632.44|629.56|632.21|629.33|632.44|629.56|632.21|629.33|0
1649966830000|2022-04-14 20:07:10|631.99|629.11|631.54|628.66|631.99|629.11|631.54|628.66|0
1649966840000|2022-04-14 20:07:20|631.99|629.11|631.99|629.11|631.99|629.11|631.99|629.11|0
1649966850000|2022-04-14 20:07:30|631.76|628.88|631.76|628.88|631.76|628.88|631.54|628.66|0
1649966860000|2022-04-14 20:07:40|631.99|629.11|632.21|629.33|632.21|629.33|631.99|629.11|0
1649966870000|2022-04-14 20:07:50|631.99|629.11|631.99|629.11|631.99|629.11|631.76|628.88|0
1649966880000|2022-04-14 20:08:00|632.21|629.33|632.21|629.33|632.21|629.33|632.21|629.33|0
1649966910000|2022-04-14 20:08:30|632.44|629.56|632.33|629.45|632.44|629.56|632.33|629.45|0
1649966920000|2022-04-14 20:08:40|632.44|629.56|632.66|629.78|632.66|629.78|632.44|629.56|0
1649966930000|2022-04-14 20:08:50|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649966940000|2022-04-14 20:09:00|632.66|629.78|632.44|629.56|632.66|629.78|632.44|629.56|0
1649966960000|2022-04-14 20:09:20|632.66|629.78|632.66|629.78|632.66|629.78|632.66|629.78|0
1649966980000|2022-04-14 20:09:40|632.44|629.56|632.21|629.33|632.44|629.56|632.21|629.33|0
1649967000000|2022-04-14 20:10:00|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649967010000|2022-04-14 20:10:10|632.66|629.78|632.66|629.78|632.66|629.78|632.66|629.78|0
1649967020000|2022-04-14 20:10:20|632.44|629.56|632.33|629.45|632.44|629.56|632.21|629.33|0
1649967030000|2022-04-14 20:10:30|632.21|629.33|632.44|629.56|632.44|629.56|632.21|629.33|0
1649967050000|2022-04-14 20:10:50|632.21|629.33|632.21|629.33|632.21|629.33|632.21|629.33|0
1649967120000|2022-04-14 20:12:00|632.44|629.56|632.21|629.33|632.44|629.56|632.21|629.33|0
1649967130000|2022-04-14 20:12:10|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649967150000|2022-04-14 20:12:30|632.21|629.33|632.21|629.33|632.21|629.33|632.21|629.33|0
1649967170000|2022-04-14 20:12:50|631.99|629.11|632.21|629.33|632.21|629.33|631.99|629.11|0
1649967180000|2022-04-14 20:13:00|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649967190000|2022-04-14 20:13:10|632.21|629.33|632.21|629.33|632.21|629.33|632.21|629.33|0
1649967210000|2022-04-14 20:13:30|632.44|629.56|632.44|629.56|632.44|629.56|632.44|629.56|0
1649967240000|2022-04-14 20:14:00|632.66|629.78|632.66|629.78|632.66|629.78|632.44|629.56|0
1650265500000|2022-04-18 07:05:00|651.43|648.55|651.43|648.55|651.43|648.55|651.43|648.55|0
1650265510000|2022-04-18 07:05:10|651.65|648.77|651.88|649|651.88|649|651.65|648.77|0
1650265520000|2022-04-18 07:05:20|651.65|648.77|651.54|648.66|651.65|648.77|651.54|648.66|0
1650265530000|2022-04-18 07:05:30|651.43|648.55|651.54|648.66|651.54|648.66|651.42|648.54|0
1650265550000|2022-04-18 07:05:50|651.65|648.77|651.65|648.77|651.65|648.77|651.65|648.77|0
1650265570000|2022-04-18 07:06:10|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650265600000|2022-04-18 07:06:40|651.65|648.77|651.65|648.77|651.65|648.77|651.65|648.77|0
1650265630000|2022-04-18 07:07:10|651.88|649|651.88|649|651.88|649|651.88|649|0
1650265690000|2022-04-18 07:08:10|651.65|648.77|651.42|648.54|651.65|648.77|651.42|648.54|0
1650265700000|2022-04-18 07:08:20|651.2|648.32|651.42|648.54|651.42|648.54|651.2|648.32|0
1650265730000|2022-04-18 07:08:50|651.65|648.77|651.65|648.77|651.65|648.77|651.65|648.77|0
1650265770000|2022-04-18 07:09:30|651.42|648.54|651.65|648.77|651.65|648.77|651.42|648.54|0
1650265780000|2022-04-18 07:09:40|651.54|648.66|651.54|648.66|651.54|648.66|651.54|648.66|0
1650265790000|2022-04-18 07:09:50|651.65|648.77|651.88|649|651.88|649|651.65|648.77|0
1650265800000|2022-04-18 07:10:00|651.65|648.77|651.65|648.77|651.65|648.77|651.65|648.77|0
1650265830000|2022-04-18 07:10:30|651.88|649|651.88|649|651.88|649|651.88|649|0
1650265910000|2022-04-18 07:11:50|651.65|648.77|651.88|649|651.88|649|651.65|648.77|0
1650265920000|2022-04-18 07:12:00|651.65|648.77|651.65|648.77|651.65|648.77|651.65|648.77|0
1650265930000|2022-04-18 07:12:10|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650265950000|2022-04-18 07:12:30|651.2|648.32|651.2|648.32|651.2|648.32|651.2|648.32|0
1650265960000|2022-04-18 07:12:40|651.09|648.21|650.97|648.09|651.09|648.21|650.97|648.09|0
1650265970000|2022-04-18 07:12:50|650.75|647.87|650.52|647.64|650.75|647.87|650.52|647.64|0
1650266000000|2022-04-18 07:13:20|650.75|647.87|650.97|648.09|650.97|648.09|650.75|647.87|0
1650266060000|2022-04-18 07:14:20|651.2|648.32|651.2|648.32|651.2|648.32|651.2|648.32|0
1650266100000|2022-04-18 07:15:00|651.42|648.54|651.65|648.77|651.65|648.77|651.42|648.54|0
1650266110000|2022-04-18 07:15:10|651.88|649|651.65|648.77|651.88|649|651.65|648.77|0
1650266130000|2022-04-18 07:15:30|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650266180000|2022-04-18 07:16:20|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1650266190000|2022-04-18 07:16:30|651.2|648.32|651.2|648.32|651.2|648.32|651.2|648.32|0
1650266200000|2022-04-18 07:16:40|651.09|648.21|651.09|648.21|651.09|648.21|651.09|648.21|0
1650266210000|2022-04-18 07:16:50|650.97|648.09|651.2|648.32|651.2|648.32|650.97|648.09|0
1650266220000|2022-04-18 07:17:00|651.31|648.43|651.2|648.32|651.31|648.43|651.2|648.32|0
1650266230000|2022-04-18 07:17:10|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1650266240000|2022-04-18 07:17:20|651.2|648.32|651.2|648.32|651.2|648.32|651.2|648.32|0
1650266280000|2022-04-18 07:18:00|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1650266290000|2022-04-18 07:18:10|651.2|648.32|651.2|648.32|651.2|648.32|651.2|648.32|0
1650266310000|2022-04-18 07:18:30|651.09|648.21|651.09|648.21|651.09|648.21|651.09|648.21|0
1650266320000|2022-04-18 07:18:40|650.97|648.09|651.2|648.32|651.2|648.32|650.97|648.09|0
1650266350000|2022-04-18 07:19:10|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1650266360000|2022-04-18 07:19:20|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650266370000|2022-04-18 07:19:30|651.54|648.66|651.54|648.66|651.54|648.66|651.42|648.54|0
1650266380000|2022-04-18 07:19:40|651.31|648.43|651.42|648.54|651.42|648.54|651.31|648.43|0
1650266390000|2022-04-18 07:19:50|651.31|648.43|651.42|648.54|651.42|648.54|651.31|648.43|0
1650266420000|2022-04-18 07:20:20|651.54|648.66|651.42|648.54|651.54|648.66|651.42|648.54|0
1650266440000|2022-04-18 07:20:40|651.54|648.66|651.65|648.77|651.65|648.77|651.54|648.66|0
1650266460000|2022-04-18 07:21:00|651.42|648.54|651.65|648.77|651.65|648.77|651.42|648.54|0
1650266470000|2022-04-18 07:21:10|651.77|648.89|651.77|648.89|651.87|648.99|651.77|648.89|0
1650266480000|2022-04-18 07:21:20|651.87|648.99|651.87|648.99|651.87|648.99|651.87|648.99|0
1650266500000|2022-04-18 07:21:40|651.99|649.11|651.99|649.11|651.99|649.11|651.99|649.11|0
1650266510000|2022-04-18 07:21:50|652.1|649.22|651.87|648.99|652.1|649.22|651.87|648.99|0
1650266520000|2022-04-18 07:22:00|651.77|648.89|651.77|648.89|651.77|648.89|651.77|648.89|0
1650266540000|2022-04-18 07:22:20|651.65|648.77|651.42|648.54|651.65|648.77|651.42|648.54|0
1650266560000|2022-04-18 07:22:40|651.65|648.77|651.65|648.77|651.65|648.77|651.65|648.77|0
1650266600000|2022-04-18 07:23:20|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650266610000|2022-04-18 07:23:30|651.2|648.32|651.2|648.32|651.2|648.32|651.2|648.32|0
1650266620000|2022-04-18 07:23:40|651.09|648.21|650.97|648.09|651.09|648.21|650.97|648.09|0
1650266630000|2022-04-18 07:23:50|650.86|647.98|650.86|647.98|650.86|647.98|650.86|647.98|0
1650266640000|2022-04-18 07:24:00|650.97|648.09|650.97|648.09|650.97|648.09|650.97|648.09|0
1650266660000|2022-04-18 07:24:20|650.74|647.86|650.74|647.86|650.74|647.86|650.74|647.86|0
1650266690000|2022-04-18 07:24:50|650.86|647.98|650.86|647.98|650.86|647.98|650.86|647.98|0
1650266700000|2022-04-18 07:25:00|650.74|647.86|650.74|647.86|650.74|647.86|650.74|647.86|0
1650266710000|2022-04-18 07:25:10|650.63|647.75|650.52|647.64|650.63|647.75|650.52|647.64|0
1650266720000|2022-04-18 07:25:20|650.41|647.53|650.29|647.41|650.41|647.53|650.29|647.41|0
1650266730000|2022-04-18 07:25:30|650.06|647.18|649.84|646.96|650.06|647.18|649.84|646.96|0
1650266740000|2022-04-18 07:25:40|650.06|647.18|649.61|646.73|650.06|647.18|649.61|646.73|0
1650266750000|2022-04-18 07:25:50|649.5|646.62|649.61|646.73|649.61|646.73|649.5|646.62|0
1650266760000|2022-04-18 07:26:00|649.84|646.96|649.84|646.96|649.84|646.96|649.84|646.96|0
1650266770000|2022-04-18 07:26:10|650.06|647.18|650.06|647.18|650.06|647.18|650.06|647.18|0
1650266780000|2022-04-18 07:26:20|650.29|647.41|650.29|647.41|650.29|647.41|650.29|647.41|0
1650266790000|2022-04-18 07:26:30|650.41|647.53|650.74|647.86|650.74|647.86|650.41|647.53|0
1650266820000|2022-04-18 07:27:00|650.52|647.64|650.52|647.64|650.63|647.75|650.52|647.64|0
1650266830000|2022-04-18 07:27:10|650.63|647.75|650.63|647.75|650.63|647.75|650.63|647.75|0
1650266840000|2022-04-18 07:27:20|650.52|647.64|650.52|647.64|650.52|647.64|650.52|647.64|0
1650266870000|2022-04-18 07:27:50|650.29|647.41|650.41|647.53|650.41|647.53|650.29|647.41|0
1650266880000|2022-04-18 07:28:00|650.52|647.64|650.41|647.53|650.52|647.64|650.41|647.53|0
1650266890000|2022-04-18 07:28:10|650.52|647.64|650.52|647.64|650.52|647.64|650.52|647.64|0
1650266900000|2022-04-18 07:28:20|650.74|647.86|650.63|647.75|650.74|647.86|650.63|647.75|0
1650266910000|2022-04-18 07:28:30|650.74|647.86|650.63|647.75|650.74|647.86|650.63|647.75|0
1650266930000|2022-04-18 07:28:50|650.74|647.86|650.74|647.86|650.74|647.86|650.74|647.86|0
1650266950000|2022-04-18 07:29:10|650.63|647.75|650.63|647.75|650.63|647.75|650.63|647.75|0
1650266960000|2022-04-18 07:29:20|650.74|647.86|650.74|647.86|650.74|647.86|650.74|647.86|0
1650266970000|2022-04-18 07:29:30|650.63|647.75|650.63|647.75|650.63|647.75|650.63|647.75|0
1650266980000|2022-04-18 07:29:40|650.74|647.86|650.74|647.86|650.74|647.86|650.74|647.86|0
1650266990000|2022-04-18 07:29:50|650.86|647.98|650.97|648.09|650.97|648.09|650.86|647.98|0
1650267000000|2022-04-18 07:30:00|651.09|648.21|651.42|648.54|651.42|648.54|651.09|648.21|0
1650267020000|2022-04-18 07:30:20|651.54|648.66|651.54|648.66|651.54|648.66|651.54|648.66|0
1650267030000|2022-04-18 07:30:30|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650267050000|2022-04-18 07:30:50|651.54|648.66|651.54|648.66|651.54|648.66|651.54|648.66|0
1650267060000|2022-04-18 07:31:00|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650267070000|2022-04-18 07:31:10|651.19|648.31|651.19|648.31|651.19|648.31|651.09|648.21|0
1650267080000|2022-04-18 07:31:20|651.31|648.43|651.65|648.77|651.65|648.77|651.31|648.43|0
1650267090000|2022-04-18 07:31:30|651.87|648.99|651.87|648.99|651.87|648.99|651.87|648.99|0
1650267100000|2022-04-18 07:31:40|651.76|648.88|651.76|648.88|651.76|648.88|651.76|648.88|0
1650267110000|2022-04-18 07:31:50|651.65|648.77|651.87|648.99|651.87|648.99|651.65|648.77|0
1650267120000|2022-04-18 07:32:00|651.65|648.77|651.54|648.66|651.65|648.77|651.31|648.43|0
1650267130000|2022-04-18 07:32:10|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650267150000|2022-04-18 07:32:30|651.54|648.66|651.54|648.66|651.54|648.66|651.54|648.66|0
1650267160000|2022-04-18 07:32:40|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650267170000|2022-04-18 07:32:50|651.54|648.66|651.65|648.77|651.65|648.77|651.42|648.54|0
1650267180000|2022-04-18 07:33:00|651.87|648.99|651.87|648.99|651.87|648.99|651.87|648.99|0
1650267190000|2022-04-18 07:33:10|652.1|649.22|652.1|649.22|652.1|649.22|652.1|649.22|0
1650267220000|2022-04-18 07:33:40|651.65|648.77|651.76|648.88|651.76|648.88|651.65|648.77|0
1650267230000|2022-04-18 07:33:50|651.65|648.77|651.65|648.77|651.65|648.77|651.65|648.77|0
1650267240000|2022-04-18 07:34:00|651.31|648.43|651.09|648.21|651.31|648.43|651.09|648.21|0
1650267250000|2022-04-18 07:34:10|650.97|648.09|650.97|648.09|650.97|648.09|650.97|648.09|0
1650267260000|2022-04-18 07:34:20|651.19|648.31|651.19|648.31|651.19|648.31|651.19|648.31|0
1650267280000|2022-04-18 07:34:40|650.97|648.09|650.97|648.09|650.97|648.09|650.97|648.09|0
1650267300000|2022-04-18 07:35:00|650.52|647.64|650.29|647.41|650.52|647.64|650.29|647.41|0
1650267310000|2022-04-18 07:35:10|650.52|647.64|650.29|647.41|650.52|647.64|650.29|647.41|0
1650267330000|2022-04-18 07:35:30|650.52|647.64|650.52|647.64|650.52|647.64|650.52|647.64|0
1650267340000|2022-04-18 07:35:40|650.74|647.86|650.74|647.86|650.74|647.86|650.74|647.86|0
1650267370000|2022-04-18 07:36:10|650.97|648.09|650.97|648.09|650.97|648.09|650.97|648.09|0
1650267390000|2022-04-18 07:36:30|651.09|648.21|651.19|648.31|651.19|648.31|651.09|648.21|0
1650267400000|2022-04-18 07:36:40|651.09|648.21|651.19|648.31|651.19|648.31|651.09|648.21|0
1650267410000|2022-04-18 07:36:50|651.08|648.2|651.08|648.2|651.19|648.31|650.97|648.09|0
1650267420000|2022-04-18 07:37:00|650.97|648.09|651.19|648.31|651.19|648.31|650.97|648.09|0
1650267430000|2022-04-18 07:37:10|651.65|648.77|651.87|648.99|651.87|648.99|651.65|648.77|0
1650267470000|2022-04-18 07:37:50|651.65|648.77|652.22|649.34|652.22|649.34|651.65|648.77|0
1650267480000|2022-04-18 07:38:00|653|650.12|653.46|650.58|653.57|650.69|653|650.12|0
1650267490000|2022-04-18 07:38:10|653.68|650.8|654.93|652.05|654.93|652.05|653.68|650.8|0
1650267500000|2022-04-18 07:38:20|654.82|651.94|654.48|651.6|654.82|651.94|654.48|651.6|0
1650267510000|2022-04-18 07:38:30|654.36|651.48|653.91|651.03|654.36|651.48|653.91|651.03|0
1650267520000|2022-04-18 07:38:40|654.03|651.15|654.25|651.37|654.25|651.37|654.03|651.15|0
1650267530000|2022-04-18 07:38:50|654.36|651.48|654.14|651.26|654.36|651.48|654.14|651.26|0
1650267540000|2022-04-18 07:39:00|654.03|651.15|653.91|651.03|654.14|651.26|653.91|651.03|0
1650267550000|2022-04-18 07:39:10|654.14|651.26|654.14|651.26|654.14|651.26|654.14|651.26|0
1650267570000|2022-04-18 07:39:30|653.91|651.03|653.23|650.35|653.91|651.03|653.23|650.35|0
1650267580000|2022-04-18 07:39:40|653|650.12|653|650.12|653|650.12|653|650.12|0
1650267600000|2022-04-18 07:40:00|652.78|649.9|652.89|650.01|652.89|650.01|652.78|649.9|0
1650267620000|2022-04-18 07:40:20|653|650.12|653|650.12|653|650.12|653|650.12|0
1650267630000|2022-04-18 07:40:30|652.78|649.9|652.1|649.22|652.78|649.9|652.1|649.22|0
1650267640000|2022-04-18 07:40:40|652.32|649.44|652.78|649.9|652.78|649.9|652.32|649.44|0
1650267670000|2022-04-18 07:41:10|653.23|650.35|653.23|650.35|653.23|650.35|653.23|650.35|0
1650267680000|2022-04-18 07:41:20|653.68|650.8|653.46|650.58|653.68|650.8|653.46|650.58|0
1650267700000|2022-04-18 07:41:40|653.35|650.47|653.68|650.8|653.68|650.8|653.35|650.47|0
1650267710000|2022-04-18 07:41:50|653.8|650.92|653.91|651.03|653.91|651.03|653.8|650.92|0
1650267720000|2022-04-18 07:42:00|653.8|650.92|653.35|650.47|653.8|650.92|653.35|650.47|0
1650267730000|2022-04-18 07:42:10|653.12|650.24|653|650.12|653.12|650.24|653|650.12|0
1650267750000|2022-04-18 07:42:30|652.89|650.01|652.89|650.01|652.89|650.01|652.89|650.01|0
1650267760000|2022-04-18 07:42:40|653|650.12|653|650.12|653|650.12|652.89|650.01|0
1650267770000|2022-04-18 07:42:50|653.23|650.35|653.23|650.35|653.23|650.35|653.23|650.35|0
1650267780000|2022-04-18 07:43:00|653.12|650.24|653|650.12|653.12|650.24|653|650.12|0
1650267790000|2022-04-18 07:43:10|653.12|650.24|653|650.12|653.12|650.24|653|650.12|0
1650267800000|2022-04-18 07:43:20|652.89|650.01|652.78|649.9|652.89|650.01|652.78|649.9|0
1650267810000|2022-04-18 07:43:30|652.67|649.79|652.67|649.79|652.67|649.79|652.67|649.79|0
1650267820000|2022-04-18 07:43:40|652.78|649.9|652.78|649.9|652.78|649.9|652.78|649.9|0
1650267830000|2022-04-18 07:43:50|652.67|649.79|652.67|649.79|652.67|649.79|652.67|649.79|0
1650267840000|2022-04-18 07:44:00|652.78|649.9|652.78|649.9|652.78|649.9|652.67|649.79|0
1650267850000|2022-04-18 07:44:10|652.89|650.01|652.89|650.01|652.89|650.01|652.89|650.01|0
1650267860000|2022-04-18 07:44:20|653|650.12|653|650.12|653|650.12|653|650.12|0
1650267870000|2022-04-18 07:44:30|653.23|650.35|653.35|650.47|653.35|650.47|653.23|650.35|0
1650267900000|2022-04-18 07:45:00|653|650.12|653.12|650.24|653.12|650.24|653|650.12|0
1650267910000|2022-04-18 07:45:10|653.23|650.35|653.23|650.35|653.23|650.35|653.23|650.35|0
1650267920000|2022-04-18 07:45:20|653|650.12|653.12|650.24|653.23|650.35|653|650.12|0
1650267930000|2022-04-18 07:45:30|653.23|650.35|653.23|650.35|653.23|650.35|653.12|650.24|0
1650267940000|2022-04-18 07:45:40|653|650.12|652.78|649.9|653|650.12|652.78|649.9|0
1650267980000|2022-04-18 07:46:20|653|650.12|652.89|650.01|653|650.12|652.89|650.01|0
1650267990000|2022-04-18 07:46:30|653|650.12|652.78|649.9|653|650.12|652.78|649.9|0
1650268010000|2022-04-18 07:46:50|652.67|649.79|652.67|649.79|652.67|649.79|652.67|649.79|0
1650268020000|2022-04-18 07:47:00|652.55|649.67|652.55|649.67|652.55|649.67|652.55|649.67|0
1650268030000|2022-04-18 07:47:10|652.78|649.9|652.78|649.9|652.78|649.9|652.78|649.9|0
1650268090000|2022-04-18 07:48:10|652.55|649.67|652.55|649.67|652.55|649.67|652.55|649.67|0
1650268100000|2022-04-18 07:48:20|652.32|649.44|652.32|649.44|652.32|649.44|652.32|649.44|0
1650268110000|2022-04-18 07:48:30|652.1|649.22|651.87|648.99|652.1|649.22|651.87|648.99|0
1650268120000|2022-04-18 07:48:40|651.64|648.76|651.54|648.66|651.64|648.76|651.54|648.66|0
1650268130000|2022-04-18 07:48:50|651.42|648.54|651.54|648.66|651.64|648.76|651.42|648.54|0
1650268150000|2022-04-18 07:49:10|651.42|648.54|651.42|648.54|651.42|648.54|651.31|648.43|0
1650268160000|2022-04-18 07:49:20|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1650268170000|2022-04-18 07:49:30|651.64|648.76|651.64|648.76|651.64|648.76|651.64|648.76|0
1650268200000|2022-04-18 07:50:00|651.76|648.88|651.64|648.76|651.76|648.88|651.64|648.76|0
1650268220000|2022-04-18 07:50:20|651.54|648.66|651.19|648.31|651.54|648.66|651.19|648.31|0
1650268240000|2022-04-18 07:50:40|651.31|648.43|651.64|648.76|651.64|648.76|651.31|648.43|0
1650268260000|2022-04-18 07:51:00|651.76|648.88|651.64|648.76|651.76|648.88|651.64|648.76|0
1650268270000|2022-04-18 07:51:10|651.53|648.65|651.53|648.65|651.53|648.65|651.53|648.65|0
1650268280000|2022-04-18 07:51:20|651.64|648.76|651.53|648.65|651.64|648.76|651.53|648.65|0
1650268290000|2022-04-18 07:51:30|651.64|648.76|651.64|648.76|651.64|648.76|651.64|648.76|0
1650268300000|2022-04-18 07:51:40|651.53|648.65|651.42|648.54|651.64|648.76|651.42|648.54|0
1650268310000|2022-04-18 07:51:50|651.64|648.76|651.64|648.76|651.64|648.76|651.64|648.76|0
1650268340000|2022-04-18 07:52:20|651.87|648.99|651.87|648.99|651.87|648.99|651.87|648.99|0
1650268350000|2022-04-18 07:52:30|651.99|649.11|652.1|649.22|652.1|649.22|651.99|649.11|0
1650268360000|2022-04-18 07:52:40|651.87|648.99|651.87|648.99|651.87|648.99|651.87|648.99|0
1650268380000|2022-04-18 07:53:00|651.76|648.88|651.87|648.99|651.87|648.99|651.76|648.88|0
1650268400000|2022-04-18 07:53:20|651.99|649.11|651.87|648.99|651.99|649.11|651.87|648.99|0
1650268410000|2022-04-18 07:53:30|651.64|648.76|651.64|648.76|651.64|648.76|651.64|648.76|0
1650268430000|2022-04-18 07:53:50|651.87|648.99|651.87|648.99|651.87|648.99|651.87|648.99|0
1650268440000|2022-04-18 07:54:00|651.76|648.88|651.76|648.88|651.76|648.88|651.76|648.88|0
1650268450000|2022-04-18 07:54:10|651.64|648.76|651.64|648.76|651.64|648.76|651.64|648.76|0
1650268460000|2022-04-18 07:54:20|651.42|648.54|651.42|648.54|651.42|648.54|651.42|648.54|0
1650268470000|2022-04-18 07:54:30|651.31|648.43|650.96|648.08|651.31|648.43|650.96|648.08|0
1650268480000|2022-04-18 07:54:40|651.19|648.31|651.19|648.31|651.19|648.31|651.19|648.31|0
1650268500000|2022-04-18 07:55:00|651.42|648.54|651.31|648.43|651.42|648.54|651.31|648.43|0
1650268510000|2022-04-18 07:55:10|651.53|648.65|651.53|648.65|651.53|648.65|651.53|648.65|0
1650268520000|2022-04-18 07:55:20|651.64|648.76|651.64|648.76|651.64|648.76|651.64|648.76|0
1650268530000|2022-04-18 07:55:30|651.87|648.99|651.64|648.76|651.87|648.99|651.64|648.76|0
1650268540000|2022-04-18 07:55:40|651.76|648.88|651.76|648.88|651.76|648.88|651.76|648.88|0
1650268550000|2022-04-18 07:55:50|651.87|648.99|651.87|648.99|651.87|648.99|651.87|648.99|0
1650268560000|2022-04-18 07:56:00|651.19|648.31|651.19|648.31|651.42|648.54|651.19|648.31|0
1650268570000|2022-04-18 07:56:10|650.96|648.08|650.96|648.08|650.96|648.08|650.96|648.08|0
1650268580000|2022-04-18 07:56:20|651.08|648.2|651.19|648.31|651.19|648.31|650.96|648.08|0
1650268590000|2022-04-18 07:56:30|651.31|648.43|651.19|648.31|651.31|648.43|651.19|648.31|0
1650268600000|2022-04-18 07:56:40|651.53|648.65|651.53|648.65|651.53|648.65|651.53|648.65|0
1650268610000|2022-04-18 07:56:50|651.64|648.76|651.19|648.31|651.64|648.76|651.19|648.31|0
1650268620000|2022-04-18 07:57:00|650.96|648.08|650.74|647.86|650.96|648.08|650.74|647.86|0
1650268630000|2022-04-18 07:57:10|650.96|648.08|650.96|648.08|650.96|648.08|650.96|648.08|0
1650268680000|2022-04-18 07:58:00|650.86|647.98|650.86|647.98|650.86|647.98|650.86|647.98|0
1650268690000|2022-04-18 07:58:10|650.74|647.86|650.74|647.86|650.74|647.86|650.74|647.86|0
1650268700000|2022-04-18 07:58:20|650.63|647.75|650.74|647.86|650.74|647.86|650.63|647.75|0
1650268710000|2022-04-18 07:58:30|650.63|647.75|650.74|647.86|650.86|647.98|650.63|647.75|0
1650268720000|2022-04-18 07:58:40|650.96|648.08|650.96|648.08|650.96|648.08|650.96|648.08|0
1650268730000|2022-04-18 07:58:50|651.08|648.2|651.19|648.31|651.19|648.31|651.08|648.2|0
1650268740000|2022-04-18 07:59:00|651.08|648.2|650.74|647.86|651.08|648.2|650.74|647.86|0
1650268750000|2022-04-18 07:59:10|650.86|647.98|650.86|647.98|650.86|647.98|650.86|647.98|0
1650268760000|2022-04-18 07:59:20|650.96|648.08|650.96|648.08|650.96|648.08|650.96|648.08|0
1650268770000|2022-04-18 07:59:30|651.08|648.2|651.19|648.31|651.19|648.31|650.96|648.08|0
1650268790000|2022-04-18 07:59:50|650.96|648.08|651.08|648.2|651.08|648.2|650.96|648.08|0
1650268800000|2022-04-18 08:00:00|651.19|648.31|650.85|647.97|651.19|648.31|650.85|647.97|0
1650268810000|2022-04-18 08:00:10|650.74|647.86|650.29|647.41|650.74|647.86|650.29|647.41|0
1650268820000|2022-04-18 08:00:20|650.4|647.52|650.4|647.52|650.51|647.63|650.29|647.41|0
1650268830000|2022-04-18 08:00:30|650.29|647.41|650.4|647.52|650.4|647.52|650.29|647.41|0
1650268840000|2022-04-18 08:00:40|650.29|647.41|650.06|647.18|650.29|647.41|650.06|647.18|0
1650268850000|2022-04-18 08:00:50|650.29|647.41|650.18|647.3|650.29|647.41|650.18|647.3|0
1650268860000|2022-04-18 08:01:00|649.83|646.95|649.83|646.95|649.83|646.95|649.83|646.95|0
1650268870000|2022-04-18 08:01:10|649.95|647.07|649.38|646.5|649.95|647.07|649.38|646.5|0
1650268880000|2022-04-18 08:01:20|649.27|646.39|648.48|645.6|649.27|646.39|648.48|645.6|0
1650268890000|2022-04-18 08:01:30|648.03|645.15|648.03|645.15|648.03|645.15|647.92|645.04|0
1650268900000|2022-04-18 08:01:40|647.8|644.92|646.9|644.02|647.8|644.92|646.9|644.02|0
1650268910000|2022-04-18 08:01:50|646.45|643.57|647.12|644.24|647.12|644.24|646.45|643.57|0
1650268920000|2022-04-18 08:02:00|646.67|643.79|646.67|643.79|646.9|644.02|646.67|643.79|0
1650268930000|2022-04-18 08:02:10|646.79|643.91|647.01|644.13|647.01|644.13|646.79|643.91|0
1650268940000|2022-04-18 08:02:20|646.9|644.02|646.67|643.79|646.9|644.02|646.67|643.79|0
1650268950000|2022-04-18 08:02:30|646.56|643.68|646.45|643.57|646.56|643.68|646.45|643.57|0
1650268960000|2022-04-18 08:02:40|646.67|643.79|646.67|643.79|647.12|644.24|646.56|643.68|0
1650268970000|2022-04-18 08:02:50|646.44|643.56|646.67|643.79|646.67|643.79|646.44|643.56|0
1650268980000|2022-04-18 08:03:00|646.56|643.68|646.34|643.46|646.56|643.68|646.34|643.46|0
1650268990000|2022-04-18 08:03:10|646.44|643.56|646.44|643.56|646.44|643.56|646.34|643.46|0
1650269000000|2022-04-18 08:03:20|646.34|643.46|645.54|642.66|646.34|643.46|645.54|642.66|0
1650269010000|2022-04-18 08:03:30|645.32|642.44|645.54|642.66|645.54|642.66|645.32|642.44|0
1650269030000|2022-04-18 08:03:50|645.43|642.55|644.87|641.99|645.54|642.66|644.87|641.99|0
1650269040000|2022-04-18 08:04:00|645.09|642.21|644.31|641.43|645.09|642.21|644.31|641.43|0
1650269050000|2022-04-18 08:04:10|644.41|641.53|644.87|641.99|644.87|641.99|644.41|641.53|0
1650269060000|2022-04-18 08:04:20|645.09|642.21|644.87|641.99|645.09|642.21|644.64|641.76|0
1650269080000|2022-04-18 08:04:40|644.64|641.76|644.41|641.53|644.64|641.76|644.41|641.53|0
1650269090000|2022-04-18 08:04:50|644.64|641.76|644.87|641.99|645.09|642.21|644.64|641.76|0
1650269100000|2022-04-18 08:05:00|644.76|641.88|644.64|641.76|644.76|641.88|644.41|641.53|0
1650269110000|2022-04-18 08:05:10|644.98|642.1|644.98|642.1|644.98|642.1|644.98|642.1|0
1650269120000|2022-04-18 08:05:20|644.87|641.99|645.09|642.21|645.21|642.33|644.87|641.99|0
1650269130000|2022-04-18 08:05:30|645.32|642.44|645.09|642.21|645.32|642.44|645.09|642.21|0
1650269140000|2022-04-18 08:05:40|644.87|641.99|644.87|641.99|644.87|641.99|644.87|641.99|0
1650269150000|2022-04-18 08:05:50|645.09|642.21|645.09|642.21|645.09|642.21|644.98|642.1|0
1650269160000|2022-04-18 08:06:00|645.32|642.44|645.54|642.66|645.54|642.66|645.32|642.44|0
1650269170000|2022-04-18 08:06:10|645.32|642.44|645.09|642.21|645.32|642.44|645.09|642.21|0
1650269180000|2022-04-18 08:06:20|645.21|642.33|645.21|642.33|645.32|642.44|645.21|642.33|0
1650269190000|2022-04-18 08:06:30|645.09|642.21|644.74|642.34|645.09|642.34|644.74|642.21|0
1650269200000|2022-04-18 08:06:40|644.85|642.45|644.85|642.45|644.85|642.45|644.85|642.45|0
1650269210000|2022-04-18 08:06:50|645.08|642.68|645.3|642.9|645.3|642.9|645.08|642.68|0
1650269220000|2022-04-18 08:07:00|645.19|642.79|645.53|643.13|645.53|643.13|645.19|642.79|0
1650269230000|2022-04-18 08:07:10|645.75|643.35|645.75|643.35|646.2|643.8|645.75|643.35|0
1650269240000|2022-04-18 08:07:20|646.2|643.8|646.2|643.8|646.2|643.8|646.2|643.8|0
1650269250000|2022-04-18 08:07:30|646.1|643.7|645.98|643.58|646.1|643.7|645.98|643.58|0
1650269260000|2022-04-18 08:07:40|646.66|644.26|646.88|644.48|646.88|644.48|646.66|644.26|0
1650269270000|2022-04-18 08:07:50|646.77|644.37|646.66|644.26|646.77|644.37|646.66|644.26|0
1650269280000|2022-04-18 08:08:00|647.11|644.71|646.88|644.48|647.11|644.71|646.88|644.48|0
1650269290000|2022-04-18 08:08:10|646.66|644.26|646.43|644.03|646.66|644.26|646.43|644.03|0
1650269300000|2022-04-18 08:08:20|646.2|643.8|645.98|643.58|646.2|643.8|645.98|643.58|0
1650269310000|2022-04-18 08:08:30|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650269330000|2022-04-18 08:08:50|645.53|643.13|645.64|643.24|645.75|643.35|645.53|643.13|0
1650269340000|2022-04-18 08:09:00|645.75|643.35|645.53|643.13|645.75|643.35|645.53|643.13|0
1650269350000|2022-04-18 08:09:10|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650269360000|2022-04-18 08:09:20|645.98|643.58|645.75|643.35|645.98|643.58|645.75|643.35|0
1650269390000|2022-04-18 08:09:50|645.53|643.13|645.64|643.24|645.98|643.58|645.53|643.13|0
1650269400000|2022-04-18 08:10:00|645.53|643.13|645.53|643.13|645.64|643.24|645.53|643.13|0
1650269420000|2022-04-18 08:10:20|645.64|643.24|645.64|643.24|645.64|643.24|645.64|643.24|0
1650269430000|2022-04-18 08:10:30|645.75|643.35|645.75|643.35|645.75|643.35|645.64|643.24|0
1650269440000|2022-04-18 08:10:40|645.98|643.58|645.98|643.58|645.98|643.58|645.98|643.58|0
1650269450000|2022-04-18 08:10:50|646.1|643.7|646.1|643.7|646.1|643.7|646.1|643.7|0
1650269460000|2022-04-18 08:11:00|645.98|643.58|646.2|643.8|646.2|643.8|645.75|643.35|0
1650269480000|2022-04-18 08:11:20|646.32|643.92|646.32|643.92|646.32|643.92|646.32|643.92|0
1650269490000|2022-04-18 08:11:30|646.2|643.8|645.98|643.58|646.2|643.8|645.98|643.58|0
1650269500000|2022-04-18 08:11:40|646.1|643.7|646.2|643.8|646.2|643.8|646.1|643.7|0
1650269510000|2022-04-18 08:11:50|646.43|644.03|646.43|644.03|646.43|644.03|646.43|644.03|0
1650269530000|2022-04-18 08:12:10|646.32|643.92|646.2|643.8|646.32|643.92|646.2|643.8|0
1650269540000|2022-04-18 08:12:20|646.32|643.92|646.32|643.92|646.32|643.92|646.32|643.92|0
1650269550000|2022-04-18 08:12:30|646.43|644.03|646.43|644.03|646.43|644.03|646.43|644.03|0
1650269590000|2022-04-18 08:13:10|646.55|644.15|646.65|644.25|646.65|644.25|646.55|644.15|0
1650269600000|2022-04-18 08:13:20|646.77|644.37|646.77|644.37|646.77|644.37|646.77|644.37|0
1650269610000|2022-04-18 08:13:30|646.65|644.25|646.65|644.25|646.65|644.25|646.65|644.25|0
1650269620000|2022-04-18 08:13:40|646.55|644.15|646.65|644.25|646.65|644.25|646.55|644.15|0
1650269630000|2022-04-18 08:13:50|646.55|644.15|646.32|643.92|646.55|644.15|646.32|643.92|0
1650269640000|2022-04-18 08:14:00|646.2|643.8|646.2|643.8|646.32|643.92|646.2|643.8|0
1650269660000|2022-04-18 08:14:20|646.32|643.92|646.32|643.92|646.32|643.92|646.32|643.92|0
1650269670000|2022-04-18 08:14:30|646.43|644.03|646.43|644.03|646.43|644.03|646.43|644.03|0
1650269700000|2022-04-18 08:15:00|646.2|643.8|646.2|643.8|646.2|643.8|646.2|643.8|0
1650269710000|2022-04-18 08:15:10|645.98|643.58|645.98|643.58|645.98|643.58|645.98|643.58|0
1650269720000|2022-04-18 08:15:20|645.87|643.47|645.87|643.47|645.87|643.47|645.87|643.47|0
1650269730000|2022-04-18 08:15:30|645.75|643.35|645.75|643.35|645.87|643.47|645.75|643.35|0
1650269750000|2022-04-18 08:15:50|645.87|643.47|645.98|643.58|645.98|643.58|645.87|643.47|0
1650269760000|2022-04-18 08:16:00|645.87|643.47|646.2|643.8|646.32|643.92|645.87|643.47|0
1650269770000|2022-04-18 08:16:10|646.32|643.92|646.43|644.03|646.43|644.03|646.32|643.92|0
1650269820000|2022-04-18 08:17:00|646.2|643.8|646.2|643.8|646.2|643.8|646.2|643.8|0
1650269840000|2022-04-18 08:17:20|645.98|643.58|645.98|643.58|645.98|643.58|645.98|643.58|0
1650269860000|2022-04-18 08:17:40|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650269880000|2022-04-18 08:18:00|646.2|643.8|646.2|643.8|646.2|643.8|646.2|643.8|0
1650269900000|2022-04-18 08:18:20|646.09|643.69|645.98|643.58|646.09|643.69|645.98|643.58|0
1650269930000|2022-04-18 08:18:50|645.75|643.35|645.87|643.47|645.87|643.47|645.75|643.35|0
1650269940000|2022-04-18 08:19:00|645.75|643.35|645.87|643.47|645.87|643.47|645.75|643.35|0
1650269950000|2022-04-18 08:19:10|645.75|643.35|645.3|642.9|645.75|643.35|645.3|642.9|0
1650269960000|2022-04-18 08:19:20|645.07|642.67|644.97|642.57|645.07|642.67|644.97|642.57|0
1650269970000|2022-04-18 08:19:30|644.85|642.45|645.07|642.67|645.07|642.67|644.85|642.45|0
1650269980000|2022-04-18 08:19:40|644.97|642.57|644.97|642.57|644.97|642.57|644.97|642.57|0
1650269990000|2022-04-18 08:19:50|645.07|642.67|644.85|642.45|645.07|642.67|644.85|642.45|0
1650270000000|2022-04-18 08:20:00|644.97|642.57|644.62|642.22|644.97|642.57|644.62|642.22|0
1650270010000|2022-04-18 08:20:10|644.74|642.34|644.85|642.45|644.85|642.45|644.74|642.34|0
1650270030000|2022-04-18 08:20:30|644.74|642.34|644.74|642.34|644.74|642.34|644.74|642.34|0
1650270040000|2022-04-18 08:20:40|644.85|642.45|644.85|642.45|644.85|642.45|644.85|642.45|0
1650270050000|2022-04-18 08:20:50|644.74|642.34|644.62|642.22|644.74|642.34|644.62|642.22|0
1650270060000|2022-04-18 08:21:00|644.51|642.11|644.51|642.11|644.51|642.11|644.51|642.11|0
1650270070000|2022-04-18 08:21:10|644.4|642|644.4|642|644.4|642|644.4|642|0
1650270080000|2022-04-18 08:21:20|644.17|641.77|644.17|641.77|644.17|641.77|644.17|641.77|0
1650270100000|2022-04-18 08:21:40|644.29|641.89|644.17|641.77|644.29|641.89|644.17|641.77|0
1650270110000|2022-04-18 08:21:50|644.29|641.89|644.17|641.77|644.29|641.89|644.17|641.77|0
1650270130000|2022-04-18 08:22:10|643.95|641.55|644.06|641.66|644.17|641.77|643.95|641.55|0
1650270140000|2022-04-18 08:22:20|644.17|641.77|644.4|642|644.4|642|644.17|641.77|0
1650270150000|2022-04-18 08:22:30|644.17|641.77|644.4|642|644.4|642|644.17|641.77|0
1650270170000|2022-04-18 08:22:50|644.85|642.45|644.85|642.45|644.85|642.45|644.85|642.45|0
1650270180000|2022-04-18 08:23:00|644.62|642.22|644.62|642.22|644.62|642.22|644.62|642.22|0
1650270190000|2022-04-18 08:23:10|644.74|642.34|645.07|642.67|645.07|642.67|644.74|642.34|0
1650270210000|2022-04-18 08:23:30|645.3|642.9|645.07|642.67|645.3|642.9|645.07|642.67|0
1650270220000|2022-04-18 08:23:40|644.85|642.45|644.85|642.45|644.85|642.45|644.85|642.45|0
1650270230000|2022-04-18 08:23:50|645.07|642.67|645.07|642.67|645.07|642.67|645.07|642.67|0
1650270240000|2022-04-18 08:24:00|645.19|642.79|645.07|642.67|645.19|642.79|645.07|642.67|0
1650270270000|2022-04-18 08:24:30|645.19|642.79|645.19|642.79|645.19|642.79|645.19|642.79|0
1650270280000|2022-04-18 08:24:40|645.3|642.9|645.52|643.12|645.52|643.12|645.3|642.9|0
1650270290000|2022-04-18 08:24:50|645.42|643.02|645.52|643.12|645.52|643.12|645.42|643.02|0
1650270300000|2022-04-18 08:25:00|645.3|642.9|645.3|642.9|645.3|642.9|645.3|642.9|0
1650270310000|2022-04-18 08:25:10|645.07|642.67|644.85|642.45|645.07|642.67|644.85|642.45|0
1650270320000|2022-04-18 08:25:20|644.74|642.34|644.74|642.34|644.74|642.34|644.74|642.34|0
1650270330000|2022-04-18 08:25:30|644.62|642.22|644.74|642.34|644.74|642.34|644.62|642.22|0
1650270340000|2022-04-18 08:25:40|644.62|642.22|644.62|642.22|644.62|642.22|644.62|642.22|0
1650270360000|2022-04-18 08:26:00|644.74|642.34|644.85|642.45|644.85|642.45|644.62|642.22|0
1650270430000|2022-04-18 08:27:10|644.62|642.22|644.85|642.45|644.85|642.45|644.62|642.22|0
1650270460000|2022-04-18 08:27:40|644.74|642.34|644.74|642.34|644.74|642.34|644.74|642.34|0
1650270480000|2022-04-18 08:28:00|644.62|642.22|644.85|642.45|644.85|642.45|644.62|642.22|0
1650270500000|2022-04-18 08:28:20|644.74|642.34|644.74|642.34|644.74|642.34|644.74|642.34|0
1650270510000|2022-04-18 08:28:30|644.85|642.45|644.85|642.45|644.85|642.45|644.85|642.45|0
1650270520000|2022-04-18 08:28:40|644.74|642.34|644.74|642.34|644.74|642.34|644.74|642.34|0
1650270550000|2022-04-18 08:29:10|645.07|642.67|645.52|643.12|645.52|643.12|645.07|642.67|0
1650270570000|2022-04-18 08:29:30|645.42|643.02|645.42|643.02|645.42|643.02|645.42|643.02|0
1650270580000|2022-04-18 08:29:40|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650270600000|2022-04-18 08:30:00|645.3|642.9|645.42|643.02|645.52|643.12|645.3|642.9|0
1650270610000|2022-04-18 08:30:10|645.52|643.12|645.3|642.9|645.52|643.12|645.3|642.9|0
1650270620000|2022-04-18 08:30:20|645.52|643.12|645.42|643.02|645.52|643.12|645.42|643.02|0
1650270630000|2022-04-18 08:30:30|645.52|643.12|645.42|643.02|645.52|643.12|645.42|643.02|0
1650270640000|2022-04-18 08:30:40|645.3|642.9|645.52|643.12|645.52|643.12|645.3|642.9|0
1650270670000|2022-04-18 08:31:10|645.75|643.35|645.97|643.57|645.97|643.57|645.75|643.35|0
1650270690000|2022-04-18 08:31:30|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650270720000|2022-04-18 08:32:00|645.97|643.57|645.75|643.35|645.97|643.57|645.75|643.35|0
1650270730000|2022-04-18 08:32:10|645.97|643.57|645.97|643.57|645.97|643.57|645.97|643.57|0
1650270740000|2022-04-18 08:32:20|645.75|643.35|645.41|643.01|645.75|643.35|645.41|643.01|0
1650270750000|2022-04-18 08:32:30|645.3|642.9|645.52|643.12|645.52|643.12|645.3|642.9|0
1650270760000|2022-04-18 08:32:40|645.3|642.9|645.52|643.12|645.52|643.12|645.3|642.9|0
1650270800000|2022-04-18 08:33:20|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650270820000|2022-04-18 08:33:40|645.87|643.47|646.2|643.8|646.2|643.8|645.87|643.47|0
1650270830000|2022-04-18 08:33:50|645.97|643.57|645.97|643.57|645.97|643.57|645.97|643.57|0
1650270850000|2022-04-18 08:34:10|646.2|643.8|645.97|643.57|646.2|643.8|645.97|643.57|0
1650270860000|2022-04-18 08:34:20|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650270890000|2022-04-18 08:34:50|645.97|643.57|645.75|643.35|645.97|643.57|645.75|643.35|0
1650270900000|2022-04-18 08:35:00|645.64|643.24|645.75|643.35|645.75|643.35|645.64|643.24|0
1650270940000|2022-04-18 08:35:40|645.64|643.24|645.87|643.47|645.87|643.47|645.64|643.24|0
1650270960000|2022-04-18 08:36:00|646.09|643.69|646.09|643.69|646.09|643.69|646.09|643.69|0
1650270970000|2022-04-18 08:36:10|646.2|643.8|646.2|643.8|646.2|643.8|646.2|643.8|0
1650270990000|2022-04-18 08:36:30|645.97|643.57|645.97|643.57|645.97|643.57|645.97|643.57|0
1650271010000|2022-04-18 08:36:50|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271020000|2022-04-18 08:37:00|645.87|643.47|645.87|643.47|645.87|643.47|645.75|643.35|0
1650271030000|2022-04-18 08:37:10|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271050000|2022-04-18 08:37:30|645.97|643.57|645.97|643.57|645.97|643.57|645.97|643.57|0
1650271060000|2022-04-18 08:37:40|646.32|643.92|646.2|643.8|646.32|643.92|646.2|643.8|0
1650271090000|2022-04-18 08:38:10|645.97|643.57|645.75|643.35|645.97|643.57|645.75|643.35|0
1650271130000|2022-04-18 08:38:50|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271140000|2022-04-18 08:39:00|645.3|642.9|645.3|642.9|645.3|642.9|645.3|642.9|0
1650271150000|2022-04-18 08:39:10|645.41|643.01|645.41|643.01|645.41|643.01|645.41|643.01|0
1650271160000|2022-04-18 08:39:20|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271190000|2022-04-18 08:39:50|645.64|643.24|645.75|643.35|645.75|643.35|645.64|643.24|0
1650271210000|2022-04-18 08:40:10|645.97|643.57|645.97|643.57|645.97|643.57|645.97|643.57|0
1650271220000|2022-04-18 08:40:20|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271230000|2022-04-18 08:40:30|645.97|643.57|645.97|643.57|645.97|643.57|645.97|643.57|0
1650271280000|2022-04-18 08:41:20|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271340000|2022-04-18 08:42:20|645.97|643.57|645.97|643.57|645.97|643.57|645.86|643.46|0
1650271350000|2022-04-18 08:42:30|646.2|643.8|646.2|643.8|646.2|643.8|646.2|643.8|0
1650271380000|2022-04-18 08:43:00|645.97|643.57|645.97|643.57|645.97|643.57|645.97|643.57|0
1650271410000|2022-04-18 08:43:30|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271430000|2022-04-18 08:43:50|645.86|643.46|645.86|643.46|645.86|643.46|645.86|643.46|0
1650271460000|2022-04-18 08:44:20|645.52|643.12|645.64|643.24|645.64|643.24|645.52|643.12|0
1650271470000|2022-04-18 08:44:30|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271490000|2022-04-18 08:44:50|645.41|643.01|645.41|643.01|645.41|643.01|645.41|643.01|0
1650271500000|2022-04-18 08:45:00|645.3|642.9|645.41|643.01|645.52|643.12|645.3|642.9|0
1650271510000|2022-04-18 08:45:10|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271520000|2022-04-18 08:45:20|645.41|643.01|645.52|643.12|645.52|643.12|645.41|643.01|0
1650271540000|2022-04-18 08:45:40|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271550000|2022-04-18 08:45:50|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271560000|2022-04-18 08:46:00|645.41|643.01|645.41|643.01|645.52|643.12|645.41|643.01|0
1650271570000|2022-04-18 08:46:10|645.52|643.12|645.52|643.12|645.52|643.12|645.3|642.9|0
1650271590000|2022-04-18 08:46:30|645.64|643.24|645.64|643.24|645.64|643.24|645.64|643.24|0
1650271610000|2022-04-18 08:46:50|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271620000|2022-04-18 08:47:00|645.75|643.35|645.64|643.24|645.75|643.35|645.64|643.24|0
1650271630000|2022-04-18 08:47:10|645.52|643.12|645.64|643.24|645.64|643.24|645.52|643.12|0
1650271640000|2022-04-18 08:47:20|645.75|643.35|645.64|643.24|645.75|643.35|645.64|643.24|0
1650271650000|2022-04-18 08:47:30|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271660000|2022-04-18 08:47:40|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271690000|2022-04-18 08:48:10|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271710000|2022-04-18 08:48:30|645.29|642.89|645.52|643.12|645.52|643.12|645.29|642.89|0
1650271760000|2022-04-18 08:49:20|645.41|643.01|645.41|643.01|645.41|643.01|645.41|643.01|0
1650271820000|2022-04-18 08:50:20|645.29|642.89|645.29|642.89|645.29|642.89|645.29|642.89|0
1650271830000|2022-04-18 08:50:30|645.52|643.12|645.41|643.01|645.52|643.12|645.29|642.89|0
1650271840000|2022-04-18 08:50:40|645.29|642.89|645.29|642.89|645.29|642.89|645.29|642.89|0
1650271850000|2022-04-18 08:50:50|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271870000|2022-04-18 08:51:10|645.41|643.01|645.41|643.01|645.41|643.01|645.41|643.01|0
1650271890000|2022-04-18 08:51:30|645.52|643.12|645.52|643.12|645.52|643.12|645.52|643.12|0
1650271900000|2022-04-18 08:51:40|645.75|643.35|645.75|643.35|645.75|643.35|645.75|643.35|0
1650271950000|2022-04-18 08:52:30|645.97|643.57|646.42|644.02|646.42|644.02|645.97|643.57|0
1650271960000|2022-04-18 08:52:40|646.54|644.14|646.54|644.14|646.65|644.25|646.54|644.14|0
1650271970000|2022-04-18 08:52:50|646.65|644.25|646.31|643.91|646.65|644.25|646.31|643.91|0
1650271980000|2022-04-18 08:53:00|646.42|644.02|646.42|644.02|646.42|644.02|646.42|644.02|0
1650271990000|2022-04-18 08:53:10|646.54|644.14|646.54|644.14|646.54|644.14|646.54|644.14|0
1650272000000|2022-04-18 08:53:20|646.65|644.25|646.54|644.14|646.65|644.25|646.54|644.14|0
1650272010000|2022-04-18 08:53:30|646.42|644.02|646.42|644.02|646.42|644.02|646.42|644.02|0
1650272020000|2022-04-18 08:53:40|646.65|644.25|646.65|644.25|646.65|644.25|646.65|644.25|0
1650272030000|2022-04-18 08:53:50|646.42|644.02|646.42|644.02|646.42|644.02|646.42|644.02|0
1650272040000|2022-04-18 08:54:00|646.54|644.14|646.54|644.14|646.54|644.14|646.42|644.02|0
1650272050000|2022-04-18 08:54:10|646.42|644.02|646.54|644.14|646.54|644.14|646.42|644.02|0
1650272060000|2022-04-18 08:54:20|646.65|644.25|646.65|644.25|646.65|644.25|646.65|644.25|0
1650272080000|2022-04-18 08:54:40|646.87|644.47|646.99|644.59|647.1|644.7|646.87|644.47|0
1650272090000|2022-04-18 08:54:50|647.1|644.7|646.99|644.59|647.1|644.7|646.99|644.59|0
1650272100000|2022-04-18 08:55:00|647.1|644.7|647.1|644.7|647.1|644.7|647.1|644.7|0
1650272120000|2022-04-18 08:55:20|646.99|644.59|646.99|644.59|646.99|644.59|646.99|644.59|0
1650272130000|2022-04-18 08:55:30|647.1|644.7|647.1|644.7|647.1|644.7|647.1|644.7|0
1650272150000|2022-04-18 08:55:50|647.22|644.82|647.32|644.92|647.32|644.92|647.22|644.82|0
1650272160000|2022-04-18 08:56:00|647.55|645.15|647.55|645.15|647.55|645.15|647.55|645.15|0
1650272170000|2022-04-18 08:56:10|647.44|645.04|647.1|644.7|647.44|645.04|647.1|644.7|0
1650272180000|2022-04-18 08:56:20|647.32|644.92|647.32|644.92|647.32|644.92|647.32|644.92|0
1650272190000|2022-04-18 08:56:30|647.22|644.82|647.1|644.7|647.22|644.82|647.1|644.7|0
1650272220000|2022-04-18 08:57:00|647.32|644.92|646.87|644.47|647.32|644.92|646.87|644.47|0
1650272230000|2022-04-18 08:57:10|646.99|644.59|646.99|644.59|647.1|644.7|646.87|644.47|0
1650272250000|2022-04-18 08:57:30|647.1|644.7|647.1|644.7|647.1|644.7|647.1|644.7|0
1650272280000|2022-04-18 08:58:00|647.32|644.92|647.55|645.15|647.55|645.15|647.32|644.92|0
1650272290000|2022-04-18 08:58:10|647.32|644.92|647.32|644.92|647.55|645.15|647.32|644.92|0
1650272300000|2022-04-18 08:58:20|647.44|645.04|647.44|645.04|647.44|645.04|647.44|645.04|0
1650272310000|2022-04-18 08:58:30|647.32|644.92|647.32|644.92|647.32|644.92|647.32|644.92|0
1650272350000|2022-04-18 08:59:10|647.44|645.04|647.44|645.04|647.44|645.04|647.44|645.04|0
1650272360000|2022-04-18 08:59:20|647.55|645.15|647.78|645.38|647.78|645.38|647.55|645.15|0
1650272370000|2022-04-18 08:59:30|647.89|645.49|648|645.6|648|645.6|647.89|645.49|0
1650272390000|2022-04-18 08:59:50|647.89|645.49|647.78|645.38|647.89|645.49|647.78|645.38|0
1650272400000|2022-04-18 09:00:00|647.55|645.15|647.55|645.15|647.55|645.15|647.55|645.15|0
1650272410000|2022-04-18 09:00:10|647.78|645.38|647.78|645.38|647.78|645.38|647.78|645.38|0
1650272430000|2022-04-18 09:00:30|648|645.6|648|645.6|648|645.6|648|645.6|0
1650272440000|2022-04-18 09:00:40|648.12|645.72|648.45|646.05|648.45|646.05|648.12|645.72|0
1650272450000|2022-04-18 09:00:50|648.23|645.83|648.23|645.83|648.23|645.83|648.23|645.83|0
1650272460000|2022-04-18 09:01:00|648.45|646.05|648.34|645.94|648.45|646.05|648.23|645.83|0
1650272470000|2022-04-18 09:01:10|648.45|646.05|648.45|646.05|648.45|646.05|648.45|646.05|0
1650272480000|2022-04-18 09:01:20|648.34|645.94|648.34|645.94|648.45|646.05|648.34|645.94|0
1650272490000|2022-04-18 09:01:30|648.45|646.05|648.34|645.94|648.45|646.05|648.23|645.83|0
1650272500000|2022-04-18 09:01:40|648.23|645.83|648|645.6|648.23|645.83|648|645.6|0
1650272530000|2022-04-18 09:02:10|648.23|645.83|648.23|645.83|648.23|645.83|648.23|645.83|0
1650272540000|2022-04-18 09:02:20|647.75|645.35|648.2|645.8|648.2|645.8|647.75|645.35|0
1650272550000|2022-04-18 09:02:30|647.97|645.57|647.97|645.57|647.97|645.57|647.97|645.57|0
1650272560000|2022-04-18 09:02:40|648.45|646.05|648.45|646.05|648.45|646.05|648.45|646.05|0
1650272570000|2022-04-18 09:02:50|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1650272580000|2022-04-18 09:03:00|648.68|646.28|648.45|646.05|648.68|646.28|648.45|646.05|0
1650272590000|2022-04-18 09:03:10|648.57|646.17|648.45|646.05|648.57|646.17|648.45|646.05|0
1650272600000|2022-04-18 09:03:20|648.34|645.94|648.23|645.83|648.34|645.94|648.23|645.83|0
1650272620000|2022-04-18 09:03:40|648.34|645.94|648.45|646.05|648.45|646.05|648.34|645.94|0
1650272630000|2022-04-18 09:03:50|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1650272640000|2022-04-18 09:04:00|648.45|646.05|648.45|646.05|648.45|646.05|648.45|646.05|0
1650272650000|2022-04-18 09:04:10|648.23|645.83|648.23|645.83|648.23|645.83|648.23|645.83|0
1650272660000|2022-04-18 09:04:20|648|645.6|648|645.6|648|645.6|648|645.6|0
1650272700000|2022-04-18 09:05:00|647.89|645.49|647.89|645.49|647.89|645.49|647.77|645.37|0
1650272710000|2022-04-18 09:05:10|648|645.6|648|645.6|648|645.6|648|645.6|0
1650272740000|2022-04-18 09:05:40|648.23|645.83|648.23|645.83|648.23|645.83|648.23|645.83|0
1650272760000|2022-04-18 09:06:00|648.12|645.72|648.12|645.72|648.12|645.72|648.12|645.72|0
1650272770000|2022-04-18 09:06:10|648|645.6|648.12|645.72|648.12|645.72|648|645.6|0
1650272780000|2022-04-18 09:06:20|648|645.6|648.12|645.72|648.12|645.72|648|645.6|0
1650272790000|2022-04-18 09:06:30|647.77|645.37|647.77|645.37|647.77|645.37|647.67|645.27|0
1650272800000|2022-04-18 09:06:40|647.67|645.27|647.67|645.27|647.67|645.27|647.67|645.27|0
1650272810000|2022-04-18 09:06:50|647.77|645.37|648|645.6|648|645.6|647.77|645.37|0
1650272820000|2022-04-18 09:07:00|648.12|645.72|648.23|645.83|648.23|645.83|648.12|645.72|0
1650272830000|2022-04-18 09:07:10|648.12|645.72|648.23|645.83|648.34|645.94|648.12|645.72|0
1650272840000|2022-04-18 09:07:20|648.34|645.94|648.23|645.83|648.34|645.94|648.23|645.83|0
1650272860000|2022-04-18 09:07:40|648.12|645.72|648|645.6|648.12|645.72|648|645.6|0
1650272870000|2022-04-18 09:07:50|648.12|645.72|648.12|645.72|648.12|645.72|648.12|645.72|0
1650272880000|2022-04-18 09:08:00|648|645.6|647.89|645.49|648|645.6|647.89|645.49|0
1650272890000|2022-04-18 09:08:10|647.77|645.37|647.89|645.49|647.89|645.49|647.77|645.37|0
1650272910000|2022-04-18 09:08:30|647.77|645.37|647.77|645.37|647.77|645.37|647.77|645.37|0
1650272920000|2022-04-18 09:08:40|647.89|645.49|647.89|645.49|647.89|645.49|647.89|645.49|0
1650272930000|2022-04-18 09:08:50|647.77|645.37|647.89|645.49|647.89|645.49|647.77|645.37|0
1650272940000|2022-04-18 09:09:00|647.77|645.37|648|645.6|648|645.6|647.77|645.37|0
1650272950000|2022-04-18 09:09:10|648.23|645.83|648.23|645.83|648.23|645.83|648.23|645.83|0
1650272960000|2022-04-18 09:09:20|648|645.6|648|645.6|648|645.6|648|645.6|0
1650272980000|2022-04-18 09:09:40|648.12|645.72|648.23|645.83|648.23|645.83|648.12|645.72|0
1650272990000|2022-04-18 09:09:50|648.12|645.72|648.12|645.72|648.12|645.72|648.12|645.72|0
1650273000000|2022-04-18 09:10:00|648.23|645.83|648.23|645.83|648.23|645.83|648.23|645.83|0
1650273010000|2022-04-18 09:10:10|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1650273040000|2022-04-18 09:10:40|648.45|646.05|648.23|645.83|648.45|646.05|648.23|645.83|0
1650273050000|2022-04-18 09:10:50|648.34|645.94|648.34|645.94|648.34|645.94|648.34|645.94|0
1650273060000|2022-04-18 09:11:00|648.23|645.83|648.34|645.94|648.34|645.94|648.23|645.83|0
1650273070000|2022-04-18 09:11:10|648.45|646.05|648.57|646.17|648.57|646.17|648.45|646.05|0
1650273080000|2022-04-18 09:11:20|648.68|646.28|648.57|646.17|648.68|646.28|648.57|646.17|0
1650273090000|2022-04-18 09:11:30|648.68|646.28|648.57|646.17|648.68|646.28|648.57|646.17|0
1650273110000|2022-04-18 09:11:50|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1650273120000|2022-04-18 09:12:00|648.45|646.05|648.23|645.83|648.45|646.05|648.23|645.83|0
1650273130000|2022-04-18 09:12:10|648.34|645.94|648.23|645.83|648.34|645.94|648.23|645.83|0
1650273140000|2022-04-18 09:12:20|648.12|645.72|648.22|645.82|648.23|645.83|648.12|645.72|0
1650273160000|2022-04-18 09:12:40|648.45|646.05|648.45|646.05|648.45|646.05|648.45|646.05|0
1650273170000|2022-04-18 09:12:50|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1650273180000|2022-04-18 09:13:00|648.9|646.5|648.9|646.5|648.9|646.5|648.9|646.5|0
1650273200000|2022-04-18 09:13:20|649.13|646.73|649.13|646.73|649.13|646.73|649.13|646.73|0
1650273210000|2022-04-18 09:13:30|649.35|646.95|649.35|646.95|649.35|646.95|649.35|646.95|0
1650273230000|2022-04-18 09:13:50|649.13|646.73|649.35|646.95|649.35|646.95|649.13|646.73|0
1650273240000|2022-04-18 09:14:00|649.25|646.85|649.02|646.62|649.25|646.85|649.02|646.62|0
1650273250000|2022-04-18 09:14:10|648.9|646.5|648.9|646.5|648.9|646.5|648.79|646.39|0
1650273260000|2022-04-18 09:14:20|649.02|646.62|648.9|646.5|649.02|646.62|648.9|646.5|0
1650273280000|2022-04-18 09:14:40|649.13|646.73|649.25|646.85|649.25|646.85|649.13|646.73|0
1650273290000|2022-04-18 09:14:50|649.35|646.95|649.35|646.95|649.35|646.95|649.35|646.95|0
1650273300000|2022-04-18 09:15:00|649.25|646.85|649.25|646.85|649.25|646.85|649.25|646.85|0
1650273310000|2022-04-18 09:15:10|649.13|646.73|649.02|646.62|649.13|646.73|649.02|646.62|0
1650273320000|2022-04-18 09:15:20|648.9|646.5|649.02|646.62|649.02|646.62|648.9|646.5|0
1650273330000|2022-04-18 09:15:30|648.9|646.5|649.02|646.62|649.02|646.62|648.9|646.5|0
1650273340000|2022-04-18 09:15:40|648.9|646.5|648.9|646.5|648.9|646.5|648.9|646.5|0
1650273350000|2022-04-18 09:15:50|648.79|646.39|648.68|646.28|648.79|646.39|648.68|646.28|0
1650273360000|2022-04-18 09:16:00|648.57|646.17|648.45|646.05|648.57|646.17|648.45|646.05|0
1650273370000|2022-04-18 09:16:10|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1650273390000|2022-04-18 09:16:30|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1650273420000|2022-04-18 09:17:00|648.79|646.39|648.79|646.39|648.79|646.39|648.79|646.39|0
1650273430000|2022-04-18 09:17:10|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1650273440000|2022-04-18 09:17:20|648.57|646.17|648.68|646.28|648.68|646.28|648.57|646.17|0
1650273460000|2022-04-18 09:17:40|648.57|646.17|648.68|646.28|648.68|646.28|648.57|646.17|0
1650273480000|2022-04-18 09:18:00|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1650273490000|2022-04-18 09:18:10|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1650273500000|2022-04-18 09:18:20|648.45|646.05|648.45|646.05|648.45|646.05|648.45|646.05|0
1650273510000|2022-04-18 09:18:30|648.57|646.17|648.68|646.28|648.68|646.28|648.57|646.17|0
1650273520000|2022-04-18 09:18:40|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1650273530000|2022-04-18 09:18:50|648.68|646.28|648.9|646.5|648.9|646.5|648.68|646.28|0
1650273540000|2022-04-18 09:19:00|649.13|646.73|649.13|646.73|649.13|646.73|649.13|646.73|0
1650273560000|2022-04-18 09:19:20|649.35|646.95|649.81|647.41|649.81|647.41|649.35|646.95|0
1650273600000|2022-04-18 09:20:00|649.92|647.52|650.26|647.86|650.26|647.86|649.92|647.52|0
1650273610000|2022-04-18 09:20:10|650.48|648.08|650.38|647.98|650.48|648.08|650.26|647.86|0
1650273620000|2022-04-18 09:20:20|650.48|648.08|650.48|648.08|650.48|648.08|650.38|647.98|0
1650273640000|2022-04-18 09:20:40|650.71|648.31|650.71|648.31|650.71|648.31|650.71|648.31|0
1650273650000|2022-04-18 09:20:50|651.84|649.44|652.52|650.12|652.52|650.12|651.84|649.44|0
1650273660000|2022-04-18 09:21:00|652.29|649.89|652.75|650.35|652.75|650.35|652.29|649.89|0
1650273670000|2022-04-18 09:21:10|652.97|650.57|653.2|650.8|653.2|650.8|652.97|650.57|0
1650273680000|2022-04-18 09:21:20|653.43|651.03|653.43|651.03|653.65|651.25|653.43|651.03|0
1650273690000|2022-04-18 09:21:30|653.2|650.8|653.2|650.8|653.2|650.8|653.2|650.8|0
1650273700000|2022-04-18 09:21:40|653.43|651.03|653.43|651.03|653.43|651.03|653.43|651.03|0
1650273710000|2022-04-18 09:21:50|653.2|650.8|653.43|651.03|653.43|651.03|653.2|650.8|0
1650273720000|2022-04-18 09:22:00|653.32|650.92|653.32|650.92|653.32|650.92|653.2|650.8|0
1650273750000|2022-04-18 09:22:30|653.43|651.03|653.77|651.37|653.77|651.37|653.43|651.03|0
1650273760000|2022-04-18 09:22:40|653.88|651.48|653.77|651.37|653.88|651.48|653.77|651.37|0
1650273770000|2022-04-18 09:22:50|653.65|651.25|653.88|651.48|653.88|651.48|653.65|651.25|0
1650273780000|2022-04-18 09:23:00|653.77|651.37|653.65|651.25|653.77|651.37|653.65|651.25|0
1650273790000|2022-04-18 09:23:10|653.43|651.03|653.43|651.03|653.43|651.03|653.43|651.03|0
1650273800000|2022-04-18 09:23:20|653.2|650.8|653.2|650.8|653.2|650.8|653.2|650.8|0
1650273810000|2022-04-18 09:23:30|653.09|650.69|652.29|649.89|653.09|650.69|652.29|649.89|0
1650273820000|2022-04-18 09:23:40|652.41|650.01|652.52|650.12|652.52|650.12|652.41|650.01|0
1650273840000|2022-04-18 09:24:00|652.75|650.35|653.09|650.69|653.2|650.8|652.75|650.35|0
1650273850000|2022-04-18 09:24:10|653.2|650.8|653.2|650.8|653.2|650.8|653.2|650.8|0
1650273860000|2022-04-18 09:24:20|653.09|650.69|653.88|651.48|653.88|651.48|653.09|650.69|0
1650273870000|2022-04-18 09:24:30|653.77|651.37|654.56|652.16|654.56|652.16|653.77|651.37|0
1650273880000|2022-04-18 09:24:40|655.24|652.84|655.01|652.61|655.24|652.84|655.01|652.61|0
1650273890000|2022-04-18 09:24:50|654.78|652.38|654.1|651.7|654.78|652.38|654.1|651.7|0
1650273900000|2022-04-18 09:25:00|654.22|651.82|653.54|651.14|654.22|651.82|653.54|651.14|0
1650273910000|2022-04-18 09:25:10|653.65|651.25|653.77|651.37|653.88|651.48|653.65|651.25|0
1650273920000|2022-04-18 09:25:20|653.65|651.25|653.77|651.37|653.88|651.48|653.65|651.25|0
1650273930000|2022-04-18 09:25:30|653.65|651.25|653.77|651.37|653.77|651.37|653.65|651.25|0
1650273940000|2022-04-18 09:25:40|653.65|651.25|653.54|651.14|653.65|651.25|653.54|651.14|0
1650273960000|2022-04-18 09:26:00|653.65|651.25|653.42|651.02|653.65|651.25|653.42|651.02|0
1650273970000|2022-04-18 09:26:10|653.32|650.92|653.42|651.02|653.42|651.02|653.32|650.92|0
1650273980000|2022-04-18 09:26:20|653.54|651.14|653.65|651.25|653.65|651.25|653.54|651.14|0
1650274010000|2022-04-18 09:26:50|653.77|651.37|653.77|651.37|653.88|651.48|653.77|651.37|0
1650274020000|2022-04-18 09:27:00|653.54|651.14|653.32|650.92|653.54|651.14|653.32|650.92|0
1650274030000|2022-04-18 09:27:10|653.2|650.8|652.86|650.46|653.2|650.8|652.86|650.46|0
1650274040000|2022-04-18 09:27:20|652.75|650.35|652.86|650.46|652.86|650.46|652.75|650.35|0
1650274060000|2022-04-18 09:27:40|652.97|650.57|652.97|650.57|652.97|650.57|652.97|650.57|0
1650274070000|2022-04-18 09:27:50|652.86|650.46|652.86|650.46|652.86|650.46|652.86|650.46|0
1650274080000|2022-04-18 09:28:00|652.97|650.57|652.86|650.46|652.97|650.57|652.86|650.46|0
1650274100000|2022-04-18 09:28:20|652.74|650.34|652.64|650.24|652.74|650.34|652.64|650.24|0
1650274110000|2022-04-18 09:28:30|652.52|650.12|652.64|650.24|652.64|650.24|652.52|650.12|0
1650274120000|2022-04-18 09:28:40|652.74|650.34|652.74|650.34|652.74|650.34|652.74|650.34|0
1650274130000|2022-04-18 09:28:50|652.86|650.46|652.86|650.46|652.86|650.46|652.86|650.46|0
1650274140000|2022-04-18 09:29:00|652.64|650.24|652.74|650.34|652.74|650.34|652.52|650.12|0
1650274150000|2022-04-18 09:29:10|652.64|650.24|652.52|650.12|652.64|650.24|652.52|650.12|0
1650274170000|2022-04-18 09:29:30|652.97|650.57|653.2|650.8|653.2|650.8|652.97|650.57|0
1650274180000|2022-04-18 09:29:40|653.42|651.02|653.42|651.02|653.42|651.02|653.42|651.02|0
1650274190000|2022-04-18 09:29:50|653.54|651.14|653.42|651.02|653.54|651.14|653.42|651.02|0
1650274200000|2022-04-18 09:30:00|653.65|651.25|653.65|651.25|653.65|651.25|653.65|651.25|0
1650274210000|2022-04-18 09:30:10|653.42|651.02|653.2|650.8|653.42|651.02|653.2|650.8|0
1650274230000|2022-04-18 09:30:30|652.97|650.57|652.97|650.57|652.97|650.57|652.97|650.57|0
1650274240000|2022-04-18 09:30:40|652.86|650.46|652.74|650.34|652.86|650.46|652.74|650.34|0
1650274250000|2022-04-18 09:30:50|652.52|650.12|652.86|650.46|652.86|650.46|652.52|650.12|0
1650274260000|2022-04-18 09:31:00|652.97|650.57|652.29|649.89|652.97|650.57|652.29|649.89|0
1650274280000|2022-04-18 09:31:20|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650274310000|2022-04-18 09:31:50|652.74|650.34|652.74|650.34|652.74|650.34|652.74|650.34|0
1650274320000|2022-04-18 09:32:00|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650274330000|2022-04-18 09:32:10|652.74|650.34|652.74|650.34|652.74|650.34|652.52|650.12|0
1650274340000|2022-04-18 09:32:20|652.97|650.57|652.97|650.57|652.97|650.57|652.97|650.57|0
1650274380000|2022-04-18 09:33:00|652.74|650.34|652.29|649.89|652.74|650.34|652.29|649.89|0
1650274410000|2022-04-18 09:33:30|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650274470000|2022-04-18 09:34:30|652.97|650.57|652.97|650.57|652.97|650.57|652.97|650.57|0
1650274480000|2022-04-18 09:34:40|652.74|650.34|652.52|650.12|652.74|650.34|652.52|650.12|0
1650274530000|2022-04-18 09:35:30|652.41|650.01|652.52|650.12|652.52|650.12|652.41|650.01|0
1650274550000|2022-04-18 09:35:50|652.41|650.01|652.41|650.01|652.41|650.01|652.41|650.01|0
1650274560000|2022-04-18 09:36:00|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650274590000|2022-04-18 09:36:30|652.74|650.34|652.74|650.34|652.74|650.34|652.74|650.34|0
1650274620000|2022-04-18 09:37:00|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650274660000|2022-04-18 09:37:40|652.41|650.01|652.41|650.01|652.52|650.12|652.41|650.01|0
1650274670000|2022-04-18 09:37:50|652.29|649.89|652.29|649.89|652.29|649.89|652.29|649.89|0
1650274680000|2022-04-18 09:38:00|652.41|650.01|652.29|649.89|652.41|650.01|652.29|649.89|0
1650274710000|2022-04-18 09:38:30|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650274740000|2022-04-18 09:39:00|651.96|649.56|651.96|649.56|651.96|649.56|651.84|649.44|0
1650274750000|2022-04-18 09:39:10|651.84|649.44|651.84|649.44|651.84|649.44|651.84|649.44|0
1650274760000|2022-04-18 09:39:20|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650274770000|2022-04-18 09:39:30|651.84|649.44|652.06|649.66|652.06|649.66|651.84|649.44|0
1650274780000|2022-04-18 09:39:40|652.52|650.12|652.41|650.01|652.52|650.12|652.41|650.01|0
1650274790000|2022-04-18 09:39:50|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650274800000|2022-04-18 09:40:00|652.63|650.23|652.52|650.12|652.63|650.23|652.52|650.12|0
1650274810000|2022-04-18 09:40:10|652.74|650.34|652.97|650.57|652.97|650.57|652.74|650.34|0
1650274820000|2022-04-18 09:40:20|652.86|650.46|652.86|650.46|652.86|650.46|652.86|650.46|0
1650274830000|2022-04-18 09:40:30|652.74|650.34|652.97|650.57|652.97|650.57|652.74|650.34|0
1650274860000|2022-04-18 09:41:00|652.86|650.46|652.97|650.57|652.97|650.57|652.86|650.46|0
1650274910000|2022-04-18 09:41:50|652.74|650.34|652.74|650.34|652.74|650.34|652.74|650.34|0
1650274920000|2022-04-18 09:42:00|652.63|650.23|652.74|650.34|652.74|650.34|652.63|650.23|0
1650274940000|2022-04-18 09:42:20|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650274950000|2022-04-18 09:42:30|652.29|649.89|652.06|649.66|652.29|649.89|652.06|649.66|0
1650274980000|2022-04-18 09:43:00|651.84|649.44|651.84|649.44|651.84|649.44|651.84|649.44|0
1650275000000|2022-04-18 09:43:20|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650275020000|2022-04-18 09:43:40|652.29|649.89|652.52|650.12|652.52|650.12|652.29|649.89|0
1650275030000|2022-04-18 09:43:50|652.63|650.23|652.74|650.34|652.74|650.34|652.63|650.23|0
1650275050000|2022-04-18 09:44:10|652.97|650.57|652.97|650.57|652.97|650.57|652.97|650.57|0
1650275060000|2022-04-18 09:44:20|652.86|650.46|652.86|650.46|652.86|650.46|652.86|650.46|0
1650275070000|2022-04-18 09:44:30|652.74|650.34|652.74|650.34|652.74|650.34|652.74|650.34|0
1650275110000|2022-04-18 09:45:10|652.63|650.23|652.52|650.12|652.63|650.23|652.52|650.12|0
1650275120000|2022-04-18 09:45:20|652.29|649.89|652.29|649.89|652.29|649.89|652.29|649.89|0
1650275150000|2022-04-18 09:45:50|652.06|649.66|652.29|649.89|652.29|649.89|652.06|649.66|0
1650275170000|2022-04-18 09:46:10|652.52|650.12|652.52|650.12|652.52|650.12|652.52|650.12|0
1650275180000|2022-04-18 09:46:20|652.63|650.23|652.74|650.34|652.74|650.34|652.63|650.23|0
1650275220000|2022-04-18 09:47:00|652.63|650.23|652.52|650.12|652.63|650.23|652.52|650.12|0
1650275260000|2022-04-18 09:47:40|652.74|650.34|652.97|650.57|652.97|650.57|652.74|650.34|0
1650275270000|2022-04-18 09:47:50|653.19|650.79|653.19|650.79|653.19|650.79|653.19|650.79|0
1650275280000|2022-04-18 09:48:00|652.97|650.57|652.52|650.12|652.97|650.57|652.52|650.12|0
1650275290000|2022-04-18 09:48:10|652.74|650.34|652.52|650.12|652.74|650.34|652.52|650.12|0
1650275300000|2022-04-18 09:48:20|652.41|650.01|652.29|649.89|652.41|650.01|652.29|649.89|0
1650275380000|2022-04-18 09:49:40|652.18|649.78|652.18|649.78|652.18|649.78|652.18|649.78|0
1650275390000|2022-04-18 09:49:50|652.06|649.66|652.18|649.78|652.18|649.78|652.06|649.66|0
1650275410000|2022-04-18 09:50:10|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650275450000|2022-04-18 09:50:50|652.29|649.89|652.41|650.01|652.41|650.01|652.29|649.89|0
1650275460000|2022-04-18 09:51:00|652.29|649.89|652.29|649.89|652.29|649.89|652.29|649.89|0
1650275520000|2022-04-18 09:52:00|652.41|650.01|652.51|650.11|652.51|650.11|652.41|650.01|0
1650275540000|2022-04-18 09:52:20|652.74|650.34|652.74|650.34|652.74|650.34|652.74|650.34|0
1650275560000|2022-04-18 09:52:40|652.97|650.57|652.86|650.46|652.97|650.57|652.86|650.46|0
1650275570000|2022-04-18 09:52:50|652.97|650.57|652.51|650.11|652.97|650.57|652.51|650.11|0
1650275590000|2022-04-18 09:53:10|652.63|650.23|652.51|650.11|652.63|650.23|652.51|650.11|0
1650275620000|2022-04-18 09:53:40|652.74|650.34|652.74|650.34|652.74|650.34|652.74|650.34|0
1650275630000|2022-04-18 09:53:50|652.41|650.01|652.51|650.11|652.51|650.11|652.41|650.01|0
1650275670000|2022-04-18 09:54:30|652.29|649.89|652.06|649.66|652.29|649.89|652.06|649.66|0
1650275700000|2022-04-18 09:55:00|652.18|649.78|652.18|649.78|652.18|649.78|652.18|649.78|0
1650275710000|2022-04-18 09:55:10|652.29|649.89|652.29|649.89|652.29|649.89|652.29|649.89|0
1650275820000|2022-04-18 09:57:00|652.41|650.01|652.51|650.11|652.51|650.11|652.41|650.01|0
1650275860000|2022-04-18 09:57:40|652.29|649.89|652.29|649.89|652.29|649.89|652.29|649.89|0
1650275870000|2022-04-18 09:57:50|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650275880000|2022-04-18 09:58:00|651.95|649.55|651.95|649.55|651.95|649.55|651.95|649.55|0
1650275890000|2022-04-18 09:58:10|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650275930000|2022-04-18 09:58:50|651.83|649.43|651.83|649.43|651.83|649.43|651.83|649.43|0
1650275990000|2022-04-18 09:59:50|651.95|649.55|651.95|649.55|651.95|649.55|651.95|649.55|0
1650276000000|2022-04-18 10:00:00|652.06|649.66|651.83|649.43|652.06|649.66|651.83|649.43|0
1650276010000|2022-04-18 10:00:10|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650276020000|2022-04-18 10:00:20|652.18|649.78|652.29|649.89|652.29|649.89|652.18|649.78|0
1650276050000|2022-04-18 10:00:50|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650276060000|2022-04-18 10:01:00|652.18|649.78|652.06|649.66|652.18|649.78|652.06|649.66|0
1650276070000|2022-04-18 10:01:10|652.18|649.78|651.83|649.43|652.18|649.78|651.83|649.43|0
1650276090000|2022-04-18 10:01:30|652.06|649.66|652.06|649.66|652.06|649.66|652.06|649.66|0
1650276100000|2022-04-18 10:01:40|651.95|649.55|651.95|649.55|651.95|649.55|651.95|649.55|0
1650276110000|2022-04-18 10:01:50|652.06|649.66|651.95|649.55|652.06|649.66|651.95|649.55|0
1650276130000|2022-04-18 10:02:10|652.06|649.66|651.83|649.43|652.06|649.66|651.83|649.43|0
1650276170000|2022-04-18 10:02:50|651.61|649.21|650.93|648.53|651.61|649.21|650.93|648.53|0
1650276180000|2022-04-18 10:03:00|650.7|648.3|650.48|648.08|650.7|648.3|650.48|648.08|0
1650276190000|2022-04-18 10:03:10|650.59|648.19|650.93|648.53|650.93|648.53|650.59|648.19|0
1650276200000|2022-04-18 10:03:20|650.7|648.3|650.7|648.3|650.82|648.42|650.7|648.3|0
1650276210000|2022-04-18 10:03:30|650.59|648.19|650.48|648.08|650.59|648.19|650.48|648.08|0
1650276220000|2022-04-18 10:03:40|650.25|647.85|650.37|647.97|650.37|647.97|650.25|647.85|0
1650276230000|2022-04-18 10:03:50|650.48|648.08|650.48|648.08|650.48|648.08|650.48|648.08|0
1650276240000|2022-04-18 10:04:00|650.37|647.97|650.48|648.08|650.48|648.08|650.37|647.97|0
1650276250000|2022-04-18 10:04:10|650.37|647.97|650.25|647.85|650.37|647.97|650.25|647.85|0
1650276280000|2022-04-18 10:04:40|650.48|648.08|650.48|648.08|650.48|648.08|650.48|648.08|0
1650276300000|2022-04-18 10:05:00|650.59|648.19|650.82|648.42|650.82|648.42|650.59|648.19|0
1650276310000|2022-04-18 10:05:10|650.7|648.3|650.82|648.42|650.82|648.42|650.7|648.3|0
1650276320000|2022-04-18 10:05:20|650.93|648.53|650.93|648.53|650.93|648.53|650.93|648.53|0
1650276330000|2022-04-18 10:05:30|651.15|648.75|650.93|648.53|651.15|648.75|650.93|648.53|0
1650276360000|2022-04-18 10:06:00|651.05|648.65|651.05|648.65|651.05|648.65|651.05|648.65|0
1650276370000|2022-04-18 10:06:10|651.15|648.75|651.05|648.65|651.15|648.75|651.05|648.65|0
1650276380000|2022-04-18 10:06:20|650.93|648.53|650.93|648.53|650.93|648.53|650.93|648.53|0
1650276390000|2022-04-18 10:06:30|651.05|648.65|650.93|648.53|651.05|648.65|650.93|648.53|0
1650276400000|2022-04-18 10:06:40|651.05|648.65|651.05|648.65|651.05|648.65|650.93|648.53|0
1650276410000|2022-04-18 10:06:50|650.93|648.53|650.82|648.42|651.05|648.65|650.82|648.42|0
1650276420000|2022-04-18 10:07:00|650.7|648.3|650.48|648.08|650.7|648.3|650.48|648.08|0
1650276450000|2022-04-18 10:07:30|650.25|647.85|650.14|647.74|650.25|647.85|650.14|647.74|0
1650276460000|2022-04-18 10:07:40|649.8|647.4|649.69|647.29|649.8|647.4|649.69|647.29|0
1650276470000|2022-04-18 10:07:50|649.57|647.17|649.69|647.29|649.69|647.29|649.57|647.17|0
1650276480000|2022-04-18 10:08:00|649.8|647.4|650.02|647.62|650.02|647.62|649.8|647.4|0
1650276490000|2022-04-18 10:08:10|650.14|647.74|650.25|647.85|650.25|647.85|650.14|647.74|0
1650276500000|2022-04-18 10:08:20|650.37|647.97|650.25|647.85|650.37|647.97|650.25|647.85|0
1650276530000|2022-04-18 10:08:50|650.14|647.74|650.14|647.74|650.25|647.85|650.14|647.74|0
1650276540000|2022-04-18 10:09:00|650.02|647.62|649.8|647.4|650.02|647.62|649.8|647.4|0
1650276570000|2022-04-18 10:09:30|650.02|647.62|650.02|647.62|650.02|647.62|649.91|647.51|0
1650276580000|2022-04-18 10:09:40|649.91|647.51|649.8|647.4|649.91|647.51|649.8|647.4|0
1650276590000|2022-04-18 10:09:50|649.91|647.51|649.91|647.51|649.91|647.51|649.91|647.51|0
1650276600000|2022-04-18 10:10:00|650.02|647.62|650.02|647.62|650.02|647.62|650.02|647.62|0
1650276610000|2022-04-18 10:10:10|650.25|647.85|650.25|647.85|650.25|647.85|650.25|647.85|0
1650276640000|2022-04-18 10:10:40|650.37|647.97|650.37|647.97|650.37|647.97|650.37|647.97|0
1650276650000|2022-04-18 10:10:50|650.48|648.08|650.14|647.74|650.48|648.08|650.14|647.74|0
1650276660000|2022-04-18 10:11:00|649.91|647.51|649.8|647.4|649.91|647.51|649.8|647.4|0
1650276730000|2022-04-18 10:12:10|649.69|647.29|649.69|647.29|649.69|647.29|649.69|647.29|0
1650276740000|2022-04-18 10:12:20|649.91|647.51|649.91|647.51|649.91|647.51|649.91|647.51|0
1650276760000|2022-04-18 10:12:40|649.8|647.4|649.8|647.4|649.8|647.4|649.8|647.4|0
1650276770000|2022-04-18 10:12:50|649.91|647.51|650.02|647.62|650.02|647.62|649.91|647.51|0
1650276820000|2022-04-18 10:13:40|650.14|647.74|650.14|647.74|650.14|647.74|650.14|647.74|0
1650276830000|2022-04-18 10:13:50|650.25|647.85|650.25|647.85|650.25|647.85|650.25|647.85|0
1650276840000|2022-04-18 10:14:00|650.37|647.97|650.14|647.74|650.37|647.97|650.14|647.74|0
1650276850000|2022-04-18 10:14:10|650.25|647.85|650.25|647.85|650.25|647.85|650.25|647.85|0
1650276870000|2022-04-18 10:14:30|650.14|647.74|650.02|647.62|650.14|647.74|650.02|647.62|0
1650276930000|2022-04-18 10:15:30|650.25|647.85|650.25|647.85|650.25|647.85|650.25|647.85|0
1650276940000|2022-04-18 10:15:40|650.14|647.74|650.14|647.74|650.14|647.74|650.14|647.74|0
1650276970000|2022-04-18 10:16:10|650.25|647.85|650.14|647.74|650.25|647.85|650.14|647.74|0
1650276980000|2022-04-18 10:16:20|650.02|647.62|649.8|647.4|650.02|647.62|649.8|647.4|0
1650276990000|2022-04-18 10:16:30|649.91|647.51|650.02|647.62|650.02|647.62|649.91|647.51|0
1650277000000|2022-04-18 10:16:40|649.8|647.4|649.8|647.4|649.91|647.51|649.8|647.4|0
1650277020000|2022-04-18 10:17:00|650.02|647.62|650.14|647.74|650.14|647.74|650.02|647.62|0
1650277030000|2022-04-18 10:17:10|650.25|647.85|650.47|648.07|650.47|648.07|650.25|647.85|0
1650277040000|2022-04-18 10:17:20|650.37|647.97|650.37|647.97|650.37|647.97|650.37|647.97|0
1650277050000|2022-04-18 10:17:30|650.47|648.07|650.47|648.07|650.47|648.07|650.47|648.07|0
1650277060000|2022-04-18 10:17:40|650.25|647.85|650.25|647.85|650.25|647.85|650.25|647.85|0
1650277070000|2022-04-18 10:17:50|650.02|647.62|650.25|647.85|650.25|647.85|650.02|647.62|0
1650277100000|2022-04-18 10:18:20|650.14|647.74|650.25|647.85|650.25|647.85|650.14|647.74|0
1650277120000|2022-04-18 10:18:40|650.47|648.07|650.47|648.07|650.47|648.07|650.47|648.07|0
1650277210000|2022-04-18 10:20:10|650.7|648.3|650.7|648.3|650.7|648.3|650.47|648.07|0
1650277230000|2022-04-18 10:20:30|650.25|647.85|650.25|647.85|650.25|647.85|650.25|647.85|0
1650277260000|2022-04-18 10:21:00|650.36|647.96|650.36|647.96|650.36|647.96|650.36|647.96|0
1650277270000|2022-04-18 10:21:10|650.47|648.07|650.47|648.07|650.47|648.07|650.47|648.07|0
1650277290000|2022-04-18 10:21:30|650.36|647.96|650.36|647.96|650.36|647.96|650.36|647.96|0
1650277300000|2022-04-18 10:21:40|650.47|648.07|650.36|647.96|650.47|648.07|650.36|647.96|0
1650277320000|2022-04-18 10:22:00|650.47|648.07|650.47|648.07|650.47|648.07|650.47|648.07|0
1650277340000|2022-04-18 10:22:20|650.36|647.96|650.02|647.62|650.36|647.96|650.02|647.62|0
1650277350000|2022-04-18 10:22:30|650.25|647.85|650.25|647.85|650.25|647.85|650.25|647.85|0
1650277390000|2022-04-18 10:23:10|650.47|648.07|650.47|648.07|650.47|648.07|650.47|648.07|0
1650277400000|2022-04-18 10:23:20|650.02|647.62|650.02|647.62|650.02|647.62|650.02|647.62|0
1650277410000|2022-04-18 10:23:30|649.91|647.51|649.79|647.39|649.91|647.51|649.79|647.39|0
1650277430000|2022-04-18 10:23:50|649.69|647.29|649.69|647.29|649.69|647.29|649.69|647.29|0
1650277440000|2022-04-18 10:24:00|649.79|647.39|649.57|647.17|649.79|647.39|649.57|647.17|0
1650277470000|2022-04-18 10:24:30|650.02|647.62|650.02|647.62|650.02|647.62|650.02|647.62|0
1650277490000|2022-04-18 10:24:50|650.25|647.85|650.47|648.07|650.47|648.07|650.25|647.85|0
1650277500000|2022-04-18 10:25:00|650.25|647.85|650.02|647.62|650.25|647.85|650.02|647.62|0
1650277510000|2022-04-18 10:25:10|649.79|647.39|649.57|647.17|649.79|647.39|649.57|647.17|0
1650277520000|2022-04-18 10:25:20|649.79|647.39|649.69|647.29|649.79|647.39|649.69|647.29|0
1650277530000|2022-04-18 10:25:30|649.57|647.17|649.34|646.94|649.57|647.17|649.34|646.94|0
1650277550000|2022-04-18 10:25:50|648.56|646.16|648.56|646.16|648.56|646.16|648.56|646.16|0
1650277560000|2022-04-18 10:26:00|648.66|646.26|648.56|646.16|648.66|646.26|648.56|646.16|0
1650277570000|2022-04-18 10:26:10|648.66|646.26|648.56|646.16|648.66|646.26|648.56|646.16|0
1650277580000|2022-04-18 10:26:20|648.44|646.04|648.66|646.26|648.66|646.26|648.44|646.04|0
1650277590000|2022-04-18 10:26:30|648.78|646.38|648.78|646.38|648.78|646.38|648.78|646.38|0
1650277600000|2022-04-18 10:26:40|648.66|646.26|648.78|646.38|648.78|646.38|648.66|646.26|0
1650277610000|2022-04-18 10:26:50|648.89|646.49|648.89|646.49|648.89|646.49|648.78|646.38|0
1650277630000|2022-04-18 10:27:10|649.01|646.61|649.01|646.61|649.01|646.61|649.01|646.61|0
1650277640000|2022-04-18 10:27:20|648.89|646.49|648.89|646.49|648.89|646.49|648.89|646.49|0
1650277650000|2022-04-18 10:27:30|649.12|646.72|649.12|646.72|649.12|646.72|649.12|646.72|0
1650277670000|2022-04-18 10:27:50|648.89|646.49|648.89|646.49|648.89|646.49|648.89|646.49|0
1650277680000|2022-04-18 10:28:00|648.66|646.26|648.66|646.26|648.66|646.26|648.66|646.26|0
1650277690000|2022-04-18 10:28:10|648.44|646.04|647.76|645.36|648.44|646.04|647.76|645.36|0
1650277700000|2022-04-18 10:28:20|647.65|645.25|647.53|645.13|647.65|645.25|647.53|645.13|0
1650277710000|2022-04-18 10:28:30|647.08|644.68|647.08|644.68|647.08|644.68|646.97|644.57|0
1650277720000|2022-04-18 10:28:40|646.75|644.35|646.41|644.01|646.75|644.35|646.18|643.78|0
1650277730000|2022-04-18 10:28:50|647.31|644.91|647.31|644.91|647.31|644.91|647.31|644.91|0
1650277740000|2022-04-18 10:29:00|647.43|645.03|647.31|644.91|647.43|645.03|647.2|644.8|0
1650277750000|2022-04-18 10:29:10|647.08|644.68|647.08|644.68|647.08|644.68|647.08|644.68|0
1650277770000|2022-04-18 10:29:30|646.86|644.46|646.75|644.35|646.86|644.46|646.75|644.35|0
1650277780000|2022-04-18 10:29:40|646.86|644.46|646.75|644.35|646.86|644.46|646.75|644.35|0
1650277800000|2022-04-18 10:30:00|646.63|644.23|646.86|644.46|646.86|644.46|646.63|644.23|0
1650277810000|2022-04-18 10:30:10|647.08|644.68|647.53|645.13|647.53|645.13|647.08|644.68|0
1650277820000|2022-04-18 10:30:20|647.43|645.03|647.2|644.8|647.43|645.03|647.2|644.8|0
1650277830000|2022-04-18 10:30:30|647.08|644.68|647.08|644.68|647.08|644.68|647.08|644.68|0
1650277840000|2022-04-18 10:30:40|647.2|644.8|647.2|644.8|647.2|644.8|647.2|644.8|0
1650277850000|2022-04-18 10:30:50|647.31|644.91|647.31|644.91|647.31|644.91|647.31|644.91|0
1650277860000|2022-04-18 10:31:00|647.43|645.03|647.43|645.03|647.43|645.03|647.43|645.03|0
1650277870000|2022-04-18 10:31:10|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650277880000|2022-04-18 10:31:20|647.76|645.36|647.88|645.48|647.88|645.48|647.76|645.36|0
1650277890000|2022-04-18 10:31:30|647.76|645.36|647.76|645.36|647.76|645.36|647.76|645.36|0
1650277900000|2022-04-18 10:31:40|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650277910000|2022-04-18 10:31:50|647.43|645.03|647.31|644.91|647.43|645.03|647.31|644.91|0
1650277920000|2022-04-18 10:32:00|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650277930000|2022-04-18 10:32:10|647.65|645.25|647.65|645.25|647.65|645.25|647.53|645.13|0
1650277940000|2022-04-18 10:32:20|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650277950000|2022-04-18 10:32:30|647.65|645.25|647.53|645.13|647.65|645.25|647.53|645.13|0
1650277960000|2022-04-18 10:32:40|647.43|645.03|647.43|645.03|647.43|645.03|647.43|645.03|0
1650277970000|2022-04-18 10:32:50|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650278000000|2022-04-18 10:33:20|647.43|645.03|647.43|645.03|647.43|645.03|647.43|645.03|0
1650278010000|2022-04-18 10:33:30|647.53|645.13|647.31|644.91|647.53|645.13|647.31|644.91|0
1650278030000|2022-04-18 10:33:50|647.43|645.03|647.43|645.03|647.43|645.03|647.43|645.03|0
1650278040000|2022-04-18 10:34:00|647.53|645.13|647.76|645.36|647.76|645.36|647.53|645.13|0
1650278050000|2022-04-18 10:34:10|647.88|645.48|647.88|645.48|647.88|645.48|647.88|645.48|0
1650278060000|2022-04-18 10:34:20|647.99|645.59|647.53|645.13|647.99|645.59|647.53|645.13|0
1650278090000|2022-04-18 10:34:50|647.65|645.25|647.65|645.25|647.65|645.25|647.65|645.25|0
1650278100000|2022-04-18 10:35:00|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650278130000|2022-04-18 10:35:30|647.76|645.36|647.53|645.13|647.76|645.36|647.53|645.13|0
1650278140000|2022-04-18 10:35:40|647.65|645.25|647.65|645.25|647.65|645.25|647.65|645.25|0
1650278150000|2022-04-18 10:35:50|647.76|645.36|647.76|645.36|647.88|645.48|647.76|645.36|0
1650278170000|2022-04-18 10:36:10|647.88|645.48|647.88|645.48|647.88|645.48|647.88|645.48|0
1650278180000|2022-04-18 10:36:20|647.98|645.58|647.88|645.48|647.98|645.58|647.88|645.48|0
1650278190000|2022-04-18 10:36:30|647.98|645.58|647.98|645.58|647.98|645.58|647.98|645.58|0
1650278220000|2022-04-18 10:37:00|648.21|645.81|648.1|645.7|648.21|645.81|648.1|645.7|0
1650278230000|2022-04-18 10:37:10|648.21|645.81|647.98|645.58|648.21|645.81|647.98|645.58|0
1650278260000|2022-04-18 10:37:40|648.1|645.7|648.1|645.7|648.1|645.7|648.1|645.7|0
1650278270000|2022-04-18 10:37:50|648.21|645.81|648.21|645.81|648.44|646.04|648.21|645.81|0
1650278280000|2022-04-18 10:38:00|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1650278340000|2022-04-18 10:39:00|648.21|645.81|648.21|645.81|648.21|645.81|648.21|645.81|0
1650278350000|2022-04-18 10:39:10|648.33|645.93|648.33|645.93|648.33|645.93|648.21|645.81|0
1650278360000|2022-04-18 10:39:20|648.21|645.81|648.21|645.81|648.21|645.81|648.21|645.81|0
1650278400000|2022-04-18 10:40:00|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1650278420000|2022-04-18 10:40:20|648.21|645.81|648.21|645.81|648.21|645.81|648.21|645.81|0
1650278460000|2022-04-18 10:41:00|648.33|645.93|648.21|645.81|648.33|645.93|648.21|645.81|0
1650278470000|2022-04-18 10:41:10|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1650278490000|2022-04-18 10:41:30|648.33|645.93|648.44|646.04|648.44|646.04|648.33|645.93|0
1650278500000|2022-04-18 10:41:40|648.33|645.93|648.33|645.93|648.33|645.93|648.33|645.93|0
1650278510000|2022-04-18 10:41:50|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1650278540000|2022-04-18 10:42:20|648.33|645.93|648.44|646.04|648.44|646.04|648.33|645.93|0
1650278550000|2022-04-18 10:42:30|648.33|645.93|647.98|645.58|648.33|645.93|647.98|645.58|0
1650278570000|2022-04-18 10:42:50|647.88|645.48|647.76|645.36|647.88|645.48|647.76|645.36|0
1650278580000|2022-04-18 10:43:00|647.88|645.48|647.98|645.58|647.98|645.58|647.88|645.48|0
1650278590000|2022-04-18 10:43:10|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650278600000|2022-04-18 10:43:20|647.42|645.02|647.53|645.13|647.53|645.13|647.42|645.02|0
1650278610000|2022-04-18 10:43:30|647.31|644.91|647.31|644.91|647.31|644.91|647.31|644.91|0
1650278630000|2022-04-18 10:43:50|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650278640000|2022-04-18 10:44:00|647.31|644.91|647.31|644.91|647.31|644.91|647.31|644.91|0
1650278650000|2022-04-18 10:44:10|646.85|644.45|646.63|644.23|646.85|644.45|646.63|644.23|0
1650278660000|2022-04-18 10:44:20|646.85|644.45|646.85|644.45|646.85|644.45|646.85|644.45|0
1650278670000|2022-04-18 10:44:30|647.08|644.68|647.08|644.68|647.08|644.68|647.08|644.68|0
1650278680000|2022-04-18 10:44:40|647.31|644.91|647.31|644.91|647.31|644.91|647.31|644.91|0
1650278690000|2022-04-18 10:44:50|647.08|644.68|647.53|645.13|647.53|645.13|647.08|644.68|0
1650278710000|2022-04-18 10:45:10|647.76|645.36|647.53|645.13|647.76|645.36|647.53|645.13|0
1650278740000|2022-04-18 10:45:40|647.65|645.25|647.65|645.25|647.65|645.25|647.65|645.25|0
1650278750000|2022-04-18 10:45:50|647.76|645.36|647.65|645.25|647.76|645.36|647.65|645.25|0
1650278760000|2022-04-18 10:46:00|647.53|645.13|647.76|645.36|647.76|645.36|647.53|645.13|0
1650278780000|2022-04-18 10:46:20|647.65|645.25|647.76|645.36|647.76|645.36|647.65|645.25|0
1650278790000|2022-04-18 10:46:30|647.65|645.25|647.53|645.13|647.65|645.25|647.53|645.13|0
1650278810000|2022-04-18 10:46:50|647.31|644.91|647.31|644.91|647.31|644.91|647.31|644.91|0
1650278820000|2022-04-18 10:47:00|647.08|644.68|647.08|644.68|647.08|644.68|647.08|644.68|0
1650278840000|2022-04-18 10:47:20|646.97|644.57|646.97|644.57|646.97|644.57|646.97|644.57|0
1650278850000|2022-04-18 10:47:30|646.85|644.45|646.97|644.57|646.97|644.57|646.85|644.45|0
1650278860000|2022-04-18 10:47:40|647.08|644.68|647.08|644.68|647.08|644.68|646.85|644.45|0
1650278870000|2022-04-18 10:47:50|646.97|644.57|646.85|644.45|646.97|644.57|646.85|644.45|0
1650278890000|2022-04-18 10:48:10|647.08|644.68|646.97|644.57|647.08|644.68|646.97|644.57|0
1650278900000|2022-04-18 10:48:20|647.08|644.68|647.31|644.91|647.31|644.91|646.97|644.57|0
1650278910000|2022-04-18 10:48:30|647.53|645.13|647.42|645.02|647.53|645.13|647.42|645.02|0
1650278920000|2022-04-18 10:48:40|647.31|644.91|647.31|644.91|647.31|644.91|647.31|644.91|0
1650278930000|2022-04-18 10:48:50|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650278940000|2022-04-18 10:49:00|647.42|645.02|647.42|645.02|647.42|645.02|647.42|645.02|0
1650278950000|2022-04-18 10:49:10|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650278960000|2022-04-18 10:49:20|647.65|645.25|647.76|645.36|647.76|645.36|647.65|645.25|0
1650278970000|2022-04-18 10:49:30|647.65|645.25|647.76|645.36|647.76|645.36|647.65|645.25|0
1650278980000|2022-04-18 10:49:40|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650278990000|2022-04-18 10:49:50|647.42|645.02|647.42|645.02|647.42|645.02|647.42|645.02|0
1650279000000|2022-04-18 10:50:00|647.3|644.9|647.3|644.9|647.3|644.9|647.3|644.9|0
1650279040000|2022-04-18 10:50:40|647.2|644.8|647.2|644.8|647.2|644.8|647.2|644.8|0
1650279050000|2022-04-18 10:50:50|647.3|644.9|647.08|644.68|647.3|644.9|647.08|644.68|0
1650279060000|2022-04-18 10:51:00|646.85|644.45|646.85|644.45|646.85|644.45|646.85|644.45|0
1650279070000|2022-04-18 10:51:10|647.08|644.68|646.85|644.45|647.08|644.68|646.85|644.45|0
1650279090000|2022-04-18 10:51:30|647.08|644.68|647.42|645.02|647.42|645.02|647.08|644.68|0
1650279100000|2022-04-18 10:51:40|647.3|644.9|647.3|644.9|647.3|644.9|647.3|644.9|0
1650279120000|2022-04-18 10:52:00|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650279150000|2022-04-18 10:52:30|647.76|645.36|647.76|645.36|647.76|645.36|647.76|645.36|0
1650279160000|2022-04-18 10:52:40|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650279190000|2022-04-18 10:53:10|647.3|644.9|647.3|644.9|647.3|644.9|647.3|644.9|0
1650279210000|2022-04-18 10:53:30|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650279220000|2022-04-18 10:53:40|647.76|645.36|647.76|645.36|647.76|645.36|647.76|645.36|0
1650279230000|2022-04-18 10:53:50|647.65|645.25|647.53|645.13|647.65|645.25|647.53|645.13|0
1650279260000|2022-04-18 10:54:20|647.42|645.02|647.42|645.02|647.42|645.02|647.42|645.02|0
1650279270000|2022-04-18 10:54:30|647.3|644.9|647.3|644.9|647.3|644.9|647.3|644.9|0
1650279290000|2022-04-18 10:54:50|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650279330000|2022-04-18 10:55:30|647.76|645.36|647.65|645.25|647.76|645.36|647.53|645.13|0
1650279340000|2022-04-18 10:55:40|647.76|645.36|647.76|645.36|647.76|645.36|647.76|645.36|0
1650279350000|2022-04-18 10:55:50|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650279360000|2022-04-18 10:56:00|647.3|644.9|647.3|644.9|647.3|644.9|647.3|644.9|0
1650279370000|2022-04-18 10:56:10|647.42|645.02|647.42|645.02|647.42|645.02|647.42|645.02|0
1650279380000|2022-04-18 10:56:20|647.53|645.13|647.3|644.9|647.53|645.13|647.3|644.9|0
1650279400000|2022-04-18 10:56:40|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650279420000|2022-04-18 10:57:00|647.76|645.36|647.76|645.36|647.76|645.36|647.76|645.36|0
1650279450000|2022-04-18 10:57:30|647.53|645.13|647.53|645.13|647.53|645.13|647.53|645.13|0
1650279460000|2022-04-18 10:57:40|647.42|645.02|647.3|644.9|647.42|645.02|647.3|644.9|0
1650279480000|2022-04-18 10:58:00|646.85|644.45|646.85|644.45|646.85|644.45|646.85|644.45|0
1650279490000|2022-04-18 10:58:10|647.08|644.68|647.08|644.68|647.08|644.68|647.08|644.68|0
1650279500000|2022-04-18 10:58:20|647.3|644.9|647.3|644.9|647.3|644.9|647.3|644.9|0
1650279540000|2022-04-18 10:59:00|647.42|645.02|647.76|645.36|647.76|645.36|647.42|645.02|0
1650279550000|2022-04-18 10:59:10|648.21|645.81|647.98|645.58|648.21|645.81|647.76|645.36|0
1650279570000|2022-04-18 10:59:30|647.3|644.9|647.53|645.13|647.53|645.13|647.3|644.9|0
1650279580000|2022-04-18 10:59:40|647.75|645.35|648.21|645.81|648.21|645.81|647.75|645.35|0
1650279590000|2022-04-18 10:59:50|647.98|645.58|647.98|645.58|648.21|645.81|647.98|645.58|0
1650279600000|2022-04-18 11:00:00|647.3|644.9|645.95|643.55|647.3|644.9|645.95|643.55|0
1650279610000|2022-04-18 11:00:10|646.17|643.77|645.84|643.44|646.17|643.77|645.84|643.44|0
1650279620000|2022-04-18 11:00:20|646.17|643.77|646.17|643.77|646.29|643.89|646.17|643.77|0
1650279630000|2022-04-18 11:00:30|646.4|644|645.72|643.32|646.4|644|645.72|643.32|0
1650279640000|2022-04-18 11:00:40|645.05|642.65|644.82|642.42|645.05|642.65|644.82|642.42|0
1650279650000|2022-04-18 11:00:50|644.6|642.2|644.6|642.2|644.6|642.2|644.6|642.2|0
1650279660000|2022-04-18 11:01:00|645.05|642.65|645.72|643.32|645.72|643.32|645.05|642.65|0
1650279670000|2022-04-18 11:01:10|645.61|643.21|645.72|643.32|645.72|643.32|645.61|643.21|0
1650279680000|2022-04-18 11:01:20|645.61|643.21|645.72|643.32|645.72|643.32|645.61|643.21|0
1650279690000|2022-04-18 11:01:30|645.5|643.1|645.72|643.32|645.72|643.32|645.5|643.1|0
1650279700000|2022-04-18 11:01:40|645.61|643.21|645.5|643.1|645.61|643.21|645.5|643.1|0
1650279710000|2022-04-18 11:01:50|645.39|642.99|645.5|643.1|645.5|643.1|645.39|642.99|0
1650279720000|2022-04-18 11:02:00|645.39|642.99|645.5|643.1|645.5|643.1|645.39|642.99|0
1650279730000|2022-04-18 11:02:10|645.72|643.32|645.72|643.32|645.72|643.32|645.72|643.32|0
1650279740000|2022-04-18 11:02:20|645.5|643.1|645.5|643.1|645.5|643.1|645.5|643.1|0
1650279760000|2022-04-18 11:02:40|645.72|643.32|645.72|643.32|645.72|643.32|645.72|643.32|0
1650279770000|2022-04-18 11:02:50|645.61|643.21|645.61|643.21|645.61|643.21|645.61|643.21|0
1650279780000|2022-04-18 11:03:00|645.72|643.32|645.61|643.21|645.72|643.32|645.61|643.21|0
1650279790000|2022-04-18 11:03:10|645.5|643.1|645.39|642.99|645.5|643.1|645.39|642.99|0
1650279800000|2022-04-18 11:03:20|645.16|642.76|645.05|642.65|645.16|642.76|645.05|642.65|0
1650279810000|2022-04-18 11:03:30|644.82|642.42|644.82|642.42|644.82|642.42|644.82|642.42|0
1650279820000|2022-04-18 11:03:40|644.94|642.54|645.05|642.65|645.05|642.65|644.82|642.42|0
1650279830000|2022-04-18 11:03:50|644.94|642.54|645.05|642.65|645.05|642.65|644.94|642.54|0
1650279840000|2022-04-18 11:04:00|644.82|642.42|644.82|642.42|644.82|642.42|644.82|642.42|0
1650279850000|2022-04-18 11:04:10|644.94|642.54|645.05|642.65|645.05|642.65|644.94|642.54|0
1650279870000|2022-04-18 11:04:30|645.5|643.1|645.5|643.1|645.5|643.1|645.5|643.1|0
1650279880000|2022-04-18 11:04:40|645.39|642.99|645.27|642.87|645.5|643.1|645.27|642.87|0
1650279890000|2022-04-18 11:04:50|645.16|642.76|644.94|642.54|645.16|642.76|644.94|642.54|0
1650279900000|2022-04-18 11:05:00|645.05|642.65|645.05|642.65|645.05|642.65|645.05|642.65|0
1650279910000|2022-04-18 11:05:10|644.94|642.54|645.05|642.65|645.05|642.65|644.94|642.54|0
1650279920000|2022-04-18 11:05:20|644.82|642.42|644.37|641.97|644.82|642.42|644.14|641.74|0
1650279930000|2022-04-18 11:05:30|643.92|641.52|643.92|641.52|643.92|641.52|643.92|641.52|0
1650279950000|2022-04-18 11:05:50|643.81|641.41|643.81|641.41|643.81|641.41|643.81|641.41|0
1650279960000|2022-04-18 11:06:00|642.57|640.17|643.24|640.84|643.24|640.84|642.57|640.17|0
1650279970000|2022-04-18 11:06:10|643.02|640.62|643.02|640.62|643.02|640.62|642.79|640.39|0
1650279980000|2022-04-18 11:06:20|642.79|640.39|642.91|640.51|643.02|640.62|642.79|640.39|0
1650279990000|2022-04-18 11:06:30|642.79|640.39|642.57|640.17|642.79|640.39|642.34|639.94|0
1650280000000|2022-04-18 11:06:40|642.34|639.94|642.34|639.94|642.34|639.94|642.23|639.83|0
1650280010000|2022-04-18 11:06:50|641.21|638.81|641.89|639.49|641.89|639.49|641.21|638.81|0
1650280020000|2022-04-18 11:07:00|641.66|639.26|641.89|639.49|641.89|639.49|641.66|639.26|0
1650280030000|2022-04-18 11:07:10|641.66|639.26|641.66|639.26|641.66|639.26|641.66|639.26|0
1650280050000|2022-04-18 11:07:30|641.89|639.49|642.12|639.72|642.12|639.72|641.66|639.26|0
1650280060000|2022-04-18 11:07:40|641.89|639.49|642.11|639.71|642.12|639.72|641.78|639.38|0
1650280070000|2022-04-18 11:07:50|642.01|639.61|642.11|639.71|642.11|639.71|641.89|639.49|0
1650280080000|2022-04-18 11:08:00|641.78|639.38|641.44|639.04|641.89|639.49|641.44|639.04|0
1650280100000|2022-04-18 11:08:20|641.66|639.26|641.66|639.26|641.66|639.26|641.66|639.26|0
1650280110000|2022-04-18 11:08:30|641.78|639.38|641.66|639.26|641.78|639.38|641.66|639.26|0
1650280120000|2022-04-18 11:08:40|641.89|639.49|642.11|639.71|642.11|639.71|641.89|639.49|0
1650280130000|2022-04-18 11:08:50|641.89|639.49|641.89|639.49|641.89|639.49|641.89|639.49|0
1650280140000|2022-04-18 11:09:00|642.34|639.94|642.34|639.94|642.34|639.94|642.34|639.94|0
1650280150000|2022-04-18 11:09:10|642.11|639.71|642.11|639.71|642.11|639.71|642.11|639.71|0
1650280160000|2022-04-18 11:09:20|642.23|639.83|642.34|639.94|642.34|639.94|642.23|639.83|0
1650280170000|2022-04-18 11:09:30|642.11|639.71|642.01|639.61|642.11|639.71|642.01|639.61|0
1650280180000|2022-04-18 11:09:40|641.89|639.49|642.11|639.71|642.11|639.71|641.89|639.49|0
1650280200000|2022-04-18 11:10:00|641.89|639.49|641.89|639.49|641.89|639.49|641.89|639.49|0
1650280210000|2022-04-18 11:10:10|642.11|639.71|641.89|639.49|642.11|639.71|641.89|639.49|0
1650280220000|2022-04-18 11:10:20|641.66|639.26|641.66|639.26|641.66|639.26|641.66|639.26|0
1650280230000|2022-04-18 11:10:30|641.78|639.38|641.78|639.38|641.78|639.38|641.78|639.38|0
1650280240000|2022-04-18 11:10:40|641.89|639.49|641.66|639.26|641.89|639.49|641.66|639.26|0
1650280250000|2022-04-18 11:10:50|641.89|639.49|641.66|639.26|641.89|639.49|641.56|639.16|0
1650280260000|2022-04-18 11:11:00|641.56|639.16|641.21|638.81|641.56|639.16|641.21|638.81|0
1650280270000|2022-04-18 11:11:10|640.99|638.59|640.99|638.59|640.99|638.59|640.99|638.59|0
1650280280000|2022-04-18 11:11:20|640.76|638.36|640.66|638.26|640.76|638.36|640.31|637.91|0
1650280290000|2022-04-18 11:11:30|640.76|638.36|640.31|637.91|640.76|638.36|640.31|637.91|0
1650280310000|2022-04-18 11:11:50|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1650280320000|2022-04-18 11:12:00|639.76|637.36|638.86|636.46|639.86|637.46|638.86|636.46|0
1650280330000|2022-04-18 11:12:10|638.51|636.11|638.41|636.01|638.51|636.11|638.41|636.01|0
1650280340000|2022-04-18 11:12:20|638.51|636.11|638.51|636.11|638.51|636.11|638.51|636.11|0
1650280350000|2022-04-18 11:12:30|638.06|635.66|638.06|635.66|638.06|635.66|637.84|635.44|0
1650280360000|2022-04-18 11:12:40|638.29|635.89|638.74|636.34|638.74|636.34|638.29|635.89|0
1650280370000|2022-04-18 11:12:50|638.51|636.11|638.29|635.89|638.51|636.11|638.29|635.89|0
1650280380000|2022-04-18 11:13:00|638.41|636.01|638.41|636.01|638.41|636.01|638.41|636.01|0
1650280390000|2022-04-18 11:13:10|638.29|635.89|637.84|635.44|638.29|635.89|637.84|635.44|0
1650280400000|2022-04-18 11:13:20|638.06|635.66|638.06|635.66|638.29|635.89|638.06|635.66|0
1650280410000|2022-04-18 11:13:30|638.29|635.89|637.84|635.44|638.29|635.89|637.84|635.44|0
1650280420000|2022-04-18 11:13:40|637.96|635.56|637.84|635.44|637.96|635.56|637.61|635.21|0
1650280430000|2022-04-18 11:13:50|637.51|635.11|637.61|635.21|637.61|635.21|637.51|635.11|0
1650280440000|2022-04-18 11:14:00|637.39|634.99|637.96|635.56|638.06|635.66|637.39|634.99|0
1650280450000|2022-04-18 11:14:10|638.06|635.66|638.29|635.89|638.29|635.89|638.06|635.66|0
1650280460000|2022-04-18 11:14:20|638.18|635.78|638.18|635.78|638.18|635.78|638.18|635.78|0
1650280470000|2022-04-18 11:14:30|638.06|635.66|638.06|635.66|638.06|635.66|637.84|635.44|0
1650280480000|2022-04-18 11:14:40|637.96|635.56|638.29|635.89|638.29|635.89|637.96|635.56|0
1650280490000|2022-04-18 11:14:50|637.96|635.56|637.84|635.44|638.06|635.66|637.84|635.44|0
1650280500000|2022-04-18 11:15:00|637.73|635.33|637.39|634.99|637.73|635.33|637.39|634.99|0
1650280520000|2022-04-18 11:15:20|636.72|634.32|636.49|634.09|636.72|634.32|636.49|634.09|0
1650280530000|2022-04-18 11:15:30|636.94|634.54|636.72|634.32|636.94|634.54|636.72|634.32|0
1650280540000|2022-04-18 11:15:40|636.94|634.54|636.72|634.32|636.94|634.54|636.72|634.32|0
1650280550000|2022-04-18 11:15:50|636.61|634.21|636.61|634.21|636.61|634.21|636.61|634.21|0
1650280560000|2022-04-18 11:16:00|636.72|634.32|636.61|634.21|636.72|634.32|636.61|634.21|0
1650280570000|2022-04-18 11:16:10|636.72|634.32|636.72|634.32|636.72|634.32|636.72|634.32|0
1650280580000|2022-04-18 11:16:20|637.16|634.76|637.39|634.99|637.39|634.99|637.16|634.76|0
1650280590000|2022-04-18 11:16:30|637.28|634.88|637.84|635.44|637.84|635.44|637.16|634.76|0
1650280610000|2022-04-18 11:16:50|638.29|635.89|638.29|635.89|638.51|636.11|638.29|635.89|0
1650280620000|2022-04-18 11:17:00|638.06|635.66|637.96|635.56|638.18|635.78|637.96|635.56|0
1650280630000|2022-04-18 11:17:10|638.06|635.66|638.06|635.66|638.06|635.66|637.84|635.44|0
1650280640000|2022-04-18 11:17:20|638.18|635.78|638.06|635.66|638.18|635.78|638.06|635.66|0
1650280650000|2022-04-18 11:17:30|638.29|635.89|638.06|635.66|638.29|635.89|638.06|635.66|0
1650280660000|2022-04-18 11:17:40|637.84|635.44|637.51|635.11|637.84|635.44|637.51|635.11|0
1650280670000|2022-04-18 11:17:50|637.39|634.99|636.94|634.54|637.39|634.99|636.94|634.54|0
1650280690000|2022-04-18 11:18:10|636.71|634.31|636.83|634.43|636.83|634.43|636.71|634.31|0
1650280700000|2022-04-18 11:18:20|636.94|634.54|636.94|634.54|636.94|634.54|636.94|634.54|0
1650280710000|2022-04-18 11:18:30|637.06|634.66|637.16|634.76|637.16|634.76|637.06|634.66|0
1650280720000|2022-04-18 11:18:40|636.71|634.31|636.71|634.31|636.71|634.31|636.71|634.31|0
1650280730000|2022-04-18 11:18:50|636.61|634.21|636.38|633.98|636.61|634.21|636.38|633.98|0
1650280740000|2022-04-18 11:19:00|636.27|633.87|636.49|634.09|636.61|634.21|636.27|633.87|0
1650280770000|2022-04-18 11:19:30|636.71|634.31|636.71|634.31|636.71|634.31|636.71|634.31|0
1650280780000|2022-04-18 11:19:40|636.83|634.43|636.94|634.54|636.94|634.54|636.71|634.31|0
1650280790000|2022-04-18 11:19:50|636.83|634.43|636.94|634.54|636.94|634.54|636.83|634.43|0
1650280800000|2022-04-18 11:20:00|637.16|634.76|637.06|634.66|637.16|634.76|637.06|634.66|0
1650280810000|2022-04-18 11:20:10|636.94|634.54|637.39|634.99|637.39|634.99|636.71|634.31|0
1650280820000|2022-04-18 11:20:20|637.73|635.33|637.84|635.44|637.84|635.44|637.73|635.33|0
1650280860000|2022-04-18 11:21:00|638.06|635.66|638.06|635.66|638.06|635.66|638.06|635.66|0
1650280870000|2022-04-18 11:21:10|638.29|635.89|638.06|635.66|638.29|635.89|638.06|635.66|0
1650280880000|2022-04-18 11:21:20|637.61|635.21|637.61|635.21|637.61|635.21|637.61|635.21|0
1650280890000|2022-04-18 11:21:30|637.16|634.76|637.39|634.99|637.39|634.99|637.16|634.76|0
1650280900000|2022-04-18 11:21:40|637.84|635.44|637.84|635.44|637.84|635.44|637.84|635.44|0
1650280910000|2022-04-18 11:21:50|637.61|635.21|637.61|635.21|637.61|635.21|637.61|635.21|0
1650280920000|2022-04-18 11:22:00|637.73|635.33|637.73|635.33|637.73|635.33|637.73|635.33|0
1650280930000|2022-04-18 11:22:10|637.61|635.21|637.61|635.21|637.61|635.21|637.61|635.21|0
1650280940000|2022-04-18 11:22:20|637.84|635.44|638.29|635.89|638.29|635.89|637.84|635.44|0
1650280950000|2022-04-18 11:22:30|638.06|635.66|638.18|635.78|638.18|635.78|638.06|635.66|0
1650280960000|2022-04-18 11:22:40|638.29|635.89|638.4|636|638.4|636|638.29|635.89|0
1650280970000|2022-04-18 11:22:50|638.29|635.89|638.29|635.89|638.29|635.89|638.29|635.89|0
1650280980000|2022-04-18 11:23:00|638.18|635.78|638.06|635.66|638.29|635.89|638.06|635.66|0
1650280990000|2022-04-18 11:23:10|638.18|635.78|638.29|635.89|638.29|635.89|638.18|635.78|0
1650281010000|2022-04-18 11:23:30|638.4|636|638.29|635.89|638.4|636|638.29|635.89|0
1650281040000|2022-04-18 11:24:00|638.18|635.78|638.29|635.89|638.29|635.89|638.18|635.78|0
1650281050000|2022-04-18 11:24:10|638.18|635.78|638.18|635.78|638.18|635.78|638.18|635.78|0
1650281060000|2022-04-18 11:24:20|638.29|635.89|638.18|635.78|638.29|635.89|638.18|635.78|0
1650281070000|2022-04-18 11:24:30|638.29|635.89|638.51|636.11|638.51|636.11|638.29|635.89|0
1650281080000|2022-04-18 11:24:40|638.74|636.34|638.51|636.11|638.74|636.34|638.51|636.11|0
1650281100000|2022-04-18 11:25:00|638.4|636|638.51|636.11|638.51|636.11|638.4|636|0
1650281130000|2022-04-18 11:25:30|638.4|636|638.51|636.11|638.51|636.11|638.4|636|0
1650281140000|2022-04-18 11:25:40|638.29|635.89|638.29|635.89|638.29|635.89|638.29|635.89|0
1650281150000|2022-04-18 11:25:50|638.4|636|638.51|636.11|638.51|636.11|638.4|636|0
1650281160000|2022-04-18 11:26:00|638.4|636|638.29|635.89|638.51|636.11|638.29|635.89|0
1650281170000|2022-04-18 11:26:10|638.4|636|638.29|635.89|638.4|636|638.29|635.89|0
1650281180000|2022-04-18 11:26:20|638.4|636|638.4|636|638.4|636|638.4|636|0
1650281190000|2022-04-18 11:26:30|638.29|635.89|638.74|636.34|638.74|636.34|638.29|635.89|0
1650281200000|2022-04-18 11:26:40|639.19|636.79|638.96|636.56|639.19|636.79|638.96|636.56|0
1650281220000|2022-04-18 11:27:00|639.19|636.79|639.19|636.79|639.19|636.79|639.19|636.79|0
1650281270000|2022-04-18 11:27:50|639.41|637.01|639.19|636.79|639.41|637.01|639.19|636.79|0
1650281280000|2022-04-18 11:28:00|639.3|636.9|639.3|636.9|639.3|636.9|639.3|636.9|0
1650281290000|2022-04-18 11:28:10|639.19|636.79|639.41|637.01|639.41|637.01|639.19|636.79|0
1650281300000|2022-04-18 11:28:20|639.3|636.9|638.96|636.56|639.3|636.9|638.96|636.56|0
1650281310000|2022-04-18 11:28:30|638.85|636.45|638.74|636.34|638.85|636.45|638.74|636.34|0
1650281320000|2022-04-18 11:28:40|638.96|636.56|638.96|636.56|638.96|636.56|638.96|636.56|0
1650281340000|2022-04-18 11:29:00|638.85|636.45|638.74|636.34|638.85|636.45|638.74|636.34|0
1650281350000|2022-04-18 11:29:10|639.19|636.79|639.19|636.79|639.19|636.79|639.19|636.79|0
1650281360000|2022-04-18 11:29:20|638.85|636.45|638.85|636.45|638.85|636.45|638.85|636.45|0
1650281370000|2022-04-18 11:29:30|638.96|636.56|638.96|636.56|638.96|636.56|638.96|636.56|0
1650281380000|2022-04-18 11:29:40|638.74|636.34|638.74|636.34|638.74|636.34|638.74|636.34|0
1650281390000|2022-04-18 11:29:50|638.85|636.45|638.96|636.56|638.96|636.56|638.85|636.45|0
1650281400000|2022-04-18 11:30:00|638.85|636.45|638.51|636.11|638.85|636.45|638.51|636.11|0
1650281410000|2022-04-18 11:30:10|638.4|636|638.29|635.89|638.51|636.11|638.29|635.89|0
1650281450000|2022-04-18 11:30:50|638.4|636|638.4|636|638.51|636.11|638.4|636|0
1650281460000|2022-04-18 11:31:00|638.51|636.11|638.96|636.56|638.96|636.56|638.51|636.11|0
1650281500000|2022-04-18 11:31:40|638.74|636.34|638.85|636.45|638.85|636.45|638.74|636.34|0
1650281510000|2022-04-18 11:31:50|639.08|636.68|639.08|636.68|639.18|636.78|639.08|636.68|0
1650281520000|2022-04-18 11:32:00|639.18|636.78|639.18|636.78|639.18|636.78|638.96|636.56|0
1650281530000|2022-04-18 11:32:10|639.41|637.01|639.3|636.9|639.41|637.01|639.3|636.9|0
1650281540000|2022-04-18 11:32:20|639.41|637.01|639.18|636.78|639.41|637.01|639.18|636.78|0
1650281550000|2022-04-18 11:32:30|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1650281560000|2022-04-18 11:32:40|639.53|637.13|639.41|637.01|639.53|637.13|639.41|637.01|0
1650281570000|2022-04-18 11:32:50|639.3|636.9|639.41|637.01|639.41|637.01|639.3|636.9|0
1650281580000|2022-04-18 11:33:00|639.63|637.23|639.53|637.13|639.63|637.23|639.41|637.01|0
1650281590000|2022-04-18 11:33:10|639.41|637.01|639.18|636.78|639.41|637.01|639.18|636.78|0
1650281600000|2022-04-18 11:33:20|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1650281620000|2022-04-18 11:33:40|639.53|637.13|639.63|637.23|639.63|637.23|639.53|637.13|0
1650281630000|2022-04-18 11:33:50|639.18|636.78|639.41|637.01|639.41|637.01|639.18|636.78|0
1650281640000|2022-04-18 11:34:00|639.18|636.78|639.18|636.78|639.18|636.78|639.08|636.68|0
1650281650000|2022-04-18 11:34:10|639.08|636.68|638.96|636.56|639.08|636.68|638.96|636.56|0
1650281660000|2022-04-18 11:34:20|638.73|636.33|638.73|636.33|638.73|636.33|638.73|636.33|0
1650281670000|2022-04-18 11:34:30|638.96|636.56|638.73|636.33|638.96|636.56|638.73|636.33|0
1650281700000|2022-04-18 11:35:00|638.96|636.56|639.18|636.78|639.18|636.78|638.96|636.56|0
1650281720000|2022-04-18 11:35:20|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1650281730000|2022-04-18 11:35:30|639.18|636.78|639.18|636.78|639.18|636.78|639.18|636.78|0
1650281760000|2022-04-18 11:36:00|639.3|636.9|639.41|637.01|639.41|637.01|639.3|636.9|0
1650281780000|2022-04-18 11:36:20|639.63|637.23|639.63|637.23|639.63|637.23|639.63|637.23|0
1650281830000|2022-04-18 11:37:10|639.86|637.46|640.08|637.68|640.08|637.68|639.86|637.46|0
1650281840000|2022-04-18 11:37:20|639.86|637.46|639.86|637.46|639.86|637.46|639.86|637.46|0
1650281850000|2022-04-18 11:37:30|640.08|637.68|639.86|637.46|640.08|637.68|639.86|637.46|0
1650281860000|2022-04-18 11:37:40|639.98|637.58|640.08|637.68|640.08|637.68|639.98|637.58|0
1650281870000|2022-04-18 11:37:50|640.2|637.8|640.31|637.91|640.31|637.91|640.2|637.8|0
1650281880000|2022-04-18 11:38:00|640.43|638.03|640.31|637.91|640.53|638.13|640.31|637.91|0
1650281890000|2022-04-18 11:38:10|640.53|638.13|640.53|638.13|640.53|638.13|640.43|638.03|0
1650281900000|2022-04-18 11:38:20|640.31|637.91|640.53|638.13|640.53|638.13|640.31|637.91|0
1650281930000|2022-04-18 11:38:50|640.65|638.25|640.65|638.25|640.65|638.25|640.65|638.25|0
1650281940000|2022-04-18 11:39:00|640.76|638.36|640.76|638.36|640.98|638.58|640.76|638.36|0
1650281950000|2022-04-18 11:39:10|640.53|638.13|640.53|638.13|640.53|638.13|640.53|638.13|0
1650281970000|2022-04-18 11:39:30|640.31|637.91|640.31|637.91|640.31|637.91|640.31|637.91|0
1650281990000|2022-04-18 11:39:50|640.76|638.36|640.76|638.36|640.76|638.36|640.76|638.36|0
1650282020000|2022-04-18 11:40:20|640.98|638.58|640.98|638.58|640.98|638.58|640.98|638.58|0
1650282030000|2022-04-18 11:40:30|641.1|638.7|641.43|639.03|641.43|639.03|641.1|638.7|0
1650282040000|2022-04-18 11:40:40|641.21|638.81|640.98|638.58|641.21|638.81|640.98|638.58|0
1650282050000|2022-04-18 11:40:50|641.21|638.81|641.21|638.81|641.21|638.81|641.21|638.81|0
1650282060000|2022-04-18 11:41:00|641.43|639.03|641.43|639.03|641.43|639.03|641.33|638.93|0
1650282070000|2022-04-18 11:41:10|641.66|639.26|642.11|639.71|642.11|639.71|641.66|639.26|0
1650282090000|2022-04-18 11:41:30|641.66|639.26|641.66|639.26|641.66|639.26|641.66|639.26|0
1650282100000|2022-04-18 11:41:40|641.43|639.03|641.88|639.48|641.88|639.48|641.43|639.03|0
1650282110000|2022-04-18 11:41:50|641.66|639.26|641.66|639.26|641.66|639.26|641.66|639.26|0
1650282120000|2022-04-18 11:42:00|641.88|639.48|642.11|639.71|642.11|639.71|641.66|639.26|0
1650282130000|2022-04-18 11:42:10|642.33|639.93|642.11|639.71|642.33|639.93|642.11|639.71|0
1650282150000|2022-04-18 11:42:30|641.88|639.48|642|639.6|642|639.6|641.88|639.48|0
1650282160000|2022-04-18 11:42:40|641.88|639.48|641.88|639.48|641.88|639.48|641.88|639.48|0
1650282170000|2022-04-18 11:42:50|642|639.6|642|639.6|642|639.6|642|639.6|0
1650282190000|2022-04-18 11:43:10|641.88|639.48|641.88|639.48|641.88|639.48|641.88|639.48|0
1650282220000|2022-04-18 11:43:40|642.11|639.71|642.11|639.71|642.11|639.71|642.11|639.71|0
1650282260000|2022-04-18 11:44:20|641.88|639.48|641.88|639.48|641.88|639.48|641.88|639.48|0
1650282270000|2022-04-18 11:44:30|641.66|639.26|641.66|639.26|641.66|639.26|641.66|639.26|0
1650282280000|2022-04-18 11:44:40|640.98|638.58|640.87|638.47|640.98|638.58|640.87|638.47|0
1650282290000|2022-04-18 11:44:50|640.76|638.36|640.53|638.13|640.76|638.36|640.53|638.13|0
1650282330000|2022-04-18 11:45:30|640.76|638.36|640.76|638.36|640.76|638.36|640.76|638.36|0
1650282340000|2022-04-18 11:45:40|640.98|638.58|640.98|638.58|640.98|638.58|640.98|638.58|0
1650282350000|2022-04-18 11:45:50|641.21|638.81|641.21|638.81|641.21|638.81|641.21|638.81|0
1650282360000|2022-04-18 11:46:00|640.98|638.58|640.98|638.58|641.1|638.7|640.98|638.58|0
1650282380000|2022-04-18 11:46:20|641.21|638.81|641.21|638.81|641.21|638.81|641.21|638.81|0
1650282390000|2022-04-18 11:46:30|641.32|638.92|641.21|638.81|641.32|638.92|641.21|638.81|0
1650282420000|2022-04-18 11:47:00|641.32|638.92|641.43|639.03|641.43|639.03|641.32|638.92|0
1650282430000|2022-04-18 11:47:10|641.55|639.15|641.66|639.26|641.66|639.26|641.43|639.03|0
1650282440000|2022-04-18 11:47:20|641.43|639.03|641.66|639.26|641.66|639.26|641.43|639.03|0
1650282450000|2022-04-18 11:47:30|641.43|639.03|641.55|639.15|641.55|639.15|641.43|639.03|0
1650282460000|2022-04-18 11:47:40|641.43|639.03|641.43|639.03|641.43|639.03|641.43|639.03|0
1650282480000|2022-04-18 11:48:00|641.66|639.26|641.66|639.26|641.66|639.26|641.66|639.26|0
1650282530000|2022-04-18 11:48:50|641.77|639.37|641.77|639.37|641.77|639.37|641.77|639.37|0
1650282540000|2022-04-18 11:49:00|641.88|639.48|641.88|639.48|641.88|639.48|641.88|639.48|0
1650282550000|2022-04-18 11:49:10|642.11|639.71|642.11|639.71|642.11|639.71|642.11|639.71|0
1650282580000|2022-04-18 11:49:40|642|639.6|642.33|639.93|642.33|639.93|642|639.6|0
1650282590000|2022-04-18 11:49:50|642.22|639.82|642.33|639.93|642.45|640.05|642.22|639.82|0
1650282600000|2022-04-18 11:50:00|642.56|640.16|642.33|639.93|642.56|640.16|642.33|639.93|0
1650282610000|2022-04-18 11:50:10|642.45|640.05|642.56|640.16|642.56|640.16|642.45|640.05|0
1650282640000|2022-04-18 11:50:40|642.33|639.93|642.33|639.93|642.33|639.93|642.33|639.93|0
1650282660000|2022-04-18 11:51:00|642.56|640.16|642.68|640.28|642.78|640.38|642.56|640.16|0
1650282670000|2022-04-18 11:51:10|642.78|640.38|642.33|639.93|642.78|640.38|642.33|639.93|0
1650282680000|2022-04-18 11:51:20|642.22|639.82|642.33|639.93|642.33|639.93|642.22|639.82|0
1650282690000|2022-04-18 11:51:30|642.22|639.82|641.88|639.48|642.22|639.82|641.88|639.48|0
1650282700000|2022-04-18 11:51:40|642|639.6|641.88|639.48|642|639.6|641.88|639.48|0
1650282720000|2022-04-18 11:52:00|642.11|639.71|642.56|640.16|642.56|640.16|642.11|639.71|0
1650282730000|2022-04-18 11:52:10|642.45|640.05|642.56|640.16|642.56|640.16|642.45|640.05|0
1650282740000|2022-04-18 11:52:20|642.45|640.05|642.78|640.38|642.78|640.38|642.45|640.05|0
1650282750000|2022-04-18 11:52:30|643.01|640.61|643.01|640.61|643.23|640.83|643.01|640.61|0
1650282760000|2022-04-18 11:52:40|643.23|640.83|643.01|640.61|643.46|641.06|643.01|640.61|0
1650282770000|2022-04-18 11:52:50|642.9|640.5|642.9|640.5|642.9|640.5|642.56|640.16|0
1650282780000|2022-04-18 11:53:00|642.78|640.38|643.01|640.61|643.01|640.61|642.78|640.38|0
1650282790000|2022-04-18 11:53:10|642.78|640.38|642.78|640.38|642.78|640.38|642.56|640.16|0
1650282800000|2022-04-18 11:53:20|642.56|640.16|642.56|640.16|642.56|640.16|642.56|640.16|0
1650282820000|2022-04-18 11:53:40|642.78|640.38|642.78|640.38|642.78|640.38|642.78|640.38|0
1650282830000|2022-04-18 11:53:50|642.56|640.16|642.56|640.16|642.56|640.16|642.56|640.16|0
1650282840000|2022-04-18 11:54:00|642.33|639.93|642.33|639.93|642.45|640.05|642.11|639.71|0
1650282850000|2022-04-18 11:54:10|642.11|639.71|642.33|639.93|642.33|639.93|642.11|639.71|0
1650282860000|2022-04-18 11:54:20|642.11|639.71|642.56|640.16|642.56|640.16|642.11|639.71|0
1650282870000|2022-04-18 11:54:30|642.33|639.93|642.33|639.93|642.33|639.93|642.33|639.93|0
1650282880000|2022-04-18 11:54:40|642.22|639.82|642.22|639.82|642.22|639.82|642.22|639.82|0
1650282890000|2022-04-18 11:54:50|642.33|639.93|642.33|639.93|642.33|639.93|642.33|639.93|0
1650282900000|2022-04-18 11:55:00|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650282910000|2022-04-18 11:55:10|643.46|641.06|643.46|641.06|643.46|641.06|643.46|641.06|0
1650282930000|2022-04-18 11:55:30|643.58|641.18|643.68|641.28|643.68|641.28|643.23|640.83|0
1650282940000|2022-04-18 11:55:40|643.23|640.83|643.46|641.06|643.46|641.06|643.23|640.83|0
1650282950000|2022-04-18 11:55:50|643.35|640.95|643.23|640.83|643.35|640.95|643.23|640.83|0
1650282970000|2022-04-18 11:56:10|643.8|641.4|643.8|641.4|643.8|641.4|643.8|641.4|0
1650282980000|2022-04-18 11:56:20|643.68|641.28|643.68|641.28|643.91|641.51|643.68|641.28|0
1650282990000|2022-04-18 11:56:30|643.58|641.18|643.58|641.18|643.58|641.18|643.58|641.18|0
1650283000000|2022-04-18 11:56:40|643.68|641.28|643.58|641.18|643.68|641.28|643.58|641.18|0
1650283010000|2022-04-18 11:56:50|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650283020000|2022-04-18 11:57:00|643.01|640.61|643.23|640.83|643.23|640.83|643.01|640.61|0
1650283030000|2022-04-18 11:57:10|643.46|641.06|643.46|641.06|643.46|641.06|643.46|641.06|0
1650283070000|2022-04-18 11:57:50|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650283080000|2022-04-18 11:58:00|643.12|640.72|643.01|640.61|643.12|640.72|643.01|640.61|0
1650283090000|2022-04-18 11:58:10|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650283120000|2022-04-18 11:58:40|643.35|640.95|643.46|641.06|643.46|641.06|643.35|640.95|0
1650283130000|2022-04-18 11:58:50|643.68|641.28|643.8|641.4|643.8|641.4|643.68|641.28|0
1650283140000|2022-04-18 11:59:00|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650283150000|2022-04-18 11:59:10|643.8|641.4|643.8|641.4|643.8|641.4|643.68|641.28|0
1650283160000|2022-04-18 11:59:20|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650283170000|2022-04-18 11:59:30|643.8|641.4|643.68|641.28|643.8|641.4|643.58|641.18|0
1650283180000|2022-04-18 11:59:40|643.46|641.06|643.23|640.83|643.46|641.06|643.23|640.83|0
1650283200000|2022-04-18 12:00:00|643.01|640.61|643.46|641.06|643.46|641.06|642.78|640.38|0
1650283210000|2022-04-18 12:00:10|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650283220000|2022-04-18 12:00:20|643.46|641.06|643.35|640.95|643.46|641.06|643.35|640.95|0
1650283230000|2022-04-18 12:00:30|643.46|641.06|643.35|640.95|643.46|641.06|643.35|640.95|0
1650283240000|2022-04-18 12:00:40|643.23|640.83|642.9|640.5|643.23|640.83|642.9|640.5|0
1650283250000|2022-04-18 12:00:50|643.01|640.61|642.78|640.38|643.01|640.61|642.78|640.38|0
1650283260000|2022-04-18 12:01:00|643.01|640.61|642.78|640.38|643.01|640.61|642.78|640.38|0
1650283280000|2022-04-18 12:01:20|643.01|640.61|642.78|640.38|643.01|640.61|642.78|640.38|0
1650283310000|2022-04-18 12:01:50|643.01|640.61|643.01|640.61|643.01|640.61|643.01|640.61|0
1650283320000|2022-04-18 12:02:00|642.78|640.38|643.01|640.61|643.01|640.61|642.78|640.38|0
1650283330000|2022-04-18 12:02:10|642.78|640.38|642.33|639.93|642.78|640.38|642.33|639.93|0
1650283340000|2022-04-18 12:02:20|642.11|639.71|641.66|639.26|642.11|639.71|641.66|639.26|0
1650283350000|2022-04-18 12:02:30|641.55|639.15|641.66|639.26|641.66|639.26|641.55|639.15|0
1650283360000|2022-04-18 12:02:40|641.43|639.03|641.65|639.25|641.65|639.25|641.43|639.03|0
1650283380000|2022-04-18 12:03:00|642.11|639.71|642.11|639.71|642.11|639.71|642.11|639.71|0
1650283390000|2022-04-18 12:03:10|642.45|640.05|642.45|640.05|642.45|640.05|642.45|640.05|0
1650283400000|2022-04-18 12:03:20|642.56|640.16|642.45|640.05|642.56|640.16|642.33|639.93|0
1650283410000|2022-04-18 12:03:30|642.33|639.93|642.33|639.93|642.33|639.93|642.33|639.93|0
1650283440000|2022-04-18 12:04:00|642.56|640.16|642.33|639.93|642.56|640.16|642.33|639.93|0
1650283450000|2022-04-18 12:04:10|642.56|640.16|642.45|640.05|642.56|640.16|642.45|640.05|0
1650283460000|2022-04-18 12:04:20|642.56|640.16|642.33|639.93|642.56|640.16|642.33|639.93|0
1650283470000|2022-04-18 12:04:30|642.11|639.71|642.11|639.71|642.11|639.71|642.11|639.71|0
1650283490000|2022-04-18 12:04:50|641.88|639.48|642|639.6|642.11|639.71|641.88|639.48|0
1650283500000|2022-04-18 12:05:00|642.11|639.71|642.33|639.93|642.33|639.93|641.88|639.48|0
1650283510000|2022-04-18 12:05:10|642.22|639.82|642.1|639.7|642.33|639.93|642.1|639.7|0
1650283550000|2022-04-18 12:05:50|641.88|639.48|641.88|639.48|641.88|639.48|641.88|639.48|0
1650283560000|2022-04-18 12:06:00|641.65|639.25|641.65|639.25|641.65|639.25|641.65|639.25|0
1650283580000|2022-04-18 12:06:20|641.55|639.15|641.2|638.8|641.55|639.15|641.2|638.8|0
1650283590000|2022-04-18 12:06:30|641.1|638.7|641.1|638.7|641.2|638.8|641.1|638.7|0
1650283600000|2022-04-18 12:06:40|640.98|638.58|641.2|638.8|641.43|639.03|640.98|638.58|0
1650283620000|2022-04-18 12:07:00|641.1|638.7|641.2|638.8|641.2|638.8|641.1|638.7|0
1650283630000|2022-04-18 12:07:10|641.1|638.7|641.43|639.03|641.43|639.03|641.1|638.7|0
1650283640000|2022-04-18 12:07:20|641.2|638.8|641.2|638.8|641.32|638.92|641.2|638.8|0
1650283650000|2022-04-18 12:07:30|641.43|639.03|641.2|638.8|641.43|639.03|641.2|638.8|0
1650283660000|2022-04-18 12:07:40|641.43|639.03|641.43|639.03|641.43|639.03|641.43|639.03|0
1650283670000|2022-04-18 12:07:50|641.32|638.92|641.43|639.03|641.43|639.03|641.32|638.92|0
1650283680000|2022-04-18 12:08:00|641.32|638.92|642.33|639.93|642.33|639.93|641.32|638.92|0
1650283690000|2022-04-18 12:08:10|642.45|640.05|642.55|640.15|642.55|640.15|642.33|639.93|0
1650283700000|2022-04-18 12:08:20|642.33|639.93|642.78|640.38|642.78|640.38|642.33|639.93|0
1650283710000|2022-04-18 12:08:30|643.23|640.83|643.46|641.06|643.68|641.28|643.23|640.83|0
1650283720000|2022-04-18 12:08:40|643.57|641.17|643.57|641.17|643.57|641.17|643.57|641.17|0
1650283730000|2022-04-18 12:08:50|643.68|641.28|643.8|641.4|643.91|641.51|643.68|641.28|0
1650283740000|2022-04-18 12:09:00|644.13|641.73|643.91|641.51|644.13|641.73|643.91|641.51|0
1650283750000|2022-04-18 12:09:10|643.68|641.28|643.46|641.06|643.68|641.28|643.46|641.06|0
1650283760000|2022-04-18 12:09:20|643.57|641.17|643.57|641.17|643.68|641.28|643.57|641.17|0
1650283770000|2022-04-18 12:09:30|643.46|641.06|643.46|641.06|643.46|641.06|643.46|641.06|0
1650283780000|2022-04-18 12:09:40|643.23|640.83|643.35|640.95|643.35|640.95|643.01|640.61|0
1650283790000|2022-04-18 12:09:50|643.46|641.06|643.46|641.06|643.46|641.06|643.35|640.95|0
1650283800000|2022-04-18 12:10:00|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650283810000|2022-04-18 12:10:10|643.57|641.17|643.57|641.17|643.57|641.17|643.57|641.17|0
1650283820000|2022-04-18 12:10:20|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650283840000|2022-04-18 12:10:40|643.57|641.17|643.01|640.61|643.57|641.17|643.01|640.61|0
1650283860000|2022-04-18 12:11:00|643.23|640.83|643.12|640.72|643.23|640.83|643.12|640.72|0
1650283870000|2022-04-18 12:11:10|643.23|640.83|643.68|641.28|643.68|641.28|643.23|640.83|0
1650283880000|2022-04-18 12:11:20|643.46|641.06|643.57|641.17|643.57|641.17|643.46|641.06|0
1650283890000|2022-04-18 12:11:30|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650283910000|2022-04-18 12:11:50|643.46|641.06|643.46|641.06|643.46|641.06|643.46|641.06|0
1650283920000|2022-04-18 12:12:00|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650283930000|2022-04-18 12:12:10|643.91|641.51|643.91|641.51|643.91|641.51|643.91|641.51|0
1650283940000|2022-04-18 12:12:20|644.13|641.73|644.13|641.73|644.36|641.96|644.13|641.73|0
1650283950000|2022-04-18 12:12:30|644.81|642.41|645.49|643.09|645.49|643.09|644.81|642.41|0
1650283960000|2022-04-18 12:12:40|645.26|642.86|645.03|642.63|645.26|642.86|645.03|642.63|0
1650283970000|2022-04-18 12:12:50|644.81|642.41|644.58|642.18|644.81|642.41|644.58|642.18|0
1650283980000|2022-04-18 12:13:00|644.81|642.41|644.81|642.41|644.81|642.41|644.81|642.41|0
1650283990000|2022-04-18 12:13:10|645.03|642.63|644.93|642.53|645.03|642.63|644.81|642.41|0
1650284000000|2022-04-18 12:13:20|644.81|642.41|644.58|642.18|644.81|642.41|644.58|642.18|0
1650284010000|2022-04-18 12:13:30|644.36|641.96|644.25|641.85|644.36|641.96|644.25|641.85|0
1650284020000|2022-04-18 12:13:40|644.13|641.73|644.25|641.85|644.36|641.96|644.13|641.73|0
1650284030000|2022-04-18 12:13:50|644.36|641.96|644.13|641.73|644.36|641.96|644.13|641.73|0
1650284040000|2022-04-18 12:14:00|644.25|641.85|644.47|642.07|644.47|642.07|644.25|641.85|0
1650284050000|2022-04-18 12:14:10|644.36|641.96|644.58|642.18|644.58|642.18|644.36|641.96|0
1650284060000|2022-04-18 12:14:20|644.7|642.3|644.58|642.18|644.7|642.3|644.58|642.18|0
1650284070000|2022-04-18 12:14:30|644.7|642.3|644.7|642.3|644.81|642.41|644.7|642.3|0
1650284080000|2022-04-18 12:14:40|644.81|642.41|644.93|642.53|644.93|642.53|644.81|642.41|0
1650284090000|2022-04-18 12:14:50|645.03|642.63|644.81|642.41|645.03|642.63|644.81|642.41|0
1650284100000|2022-04-18 12:15:00|644.58|642.18|644.81|642.41|644.81|642.41|644.58|642.18|0
1650284110000|2022-04-18 12:15:10|644.7|642.3|645.03|642.63|645.26|642.86|644.7|642.3|0
1650284130000|2022-04-18 12:15:30|645.15|642.75|645.26|642.86|645.26|642.86|645.03|642.63|0
1650284140000|2022-04-18 12:15:40|645.48|643.08|645.71|643.31|646.05|643.65|645.48|643.08|0
1650284150000|2022-04-18 12:15:50|645.26|642.86|645.94|643.54|645.94|643.54|645.26|642.86|0
1650284160000|2022-04-18 12:16:00|645.71|643.31|645.83|643.43|645.83|643.43|645.71|643.31|0
1650284170000|2022-04-18 12:16:10|645.71|643.31|645.48|643.08|645.71|643.31|645.48|643.08|0
1650284180000|2022-04-18 12:16:20|645.38|642.98|645.26|642.86|645.38|642.98|645.26|642.86|0
1650284190000|2022-04-18 12:16:30|645.03|642.63|644.81|642.41|645.03|642.63|644.81|642.41|0
1650284210000|2022-04-18 12:16:50|645.03|642.63|645.03|642.63|645.03|642.63|645.03|642.63|0
1650284220000|2022-04-18 12:17:00|644.92|642.52|644.81|642.41|644.92|642.52|644.81|642.41|0
1650284230000|2022-04-18 12:17:10|644.58|642.18|644.47|642.07|644.58|642.18|644.47|642.07|0
1650284240000|2022-04-18 12:17:20|644.36|641.96|644.13|641.73|644.36|641.96|644.13|641.73|0
1650284250000|2022-04-18 12:17:30|644.02|641.62|643.91|641.51|644.13|641.73|643.91|641.51|0
1650284270000|2022-04-18 12:17:50|643.8|641.4|643.45|641.05|643.8|641.4|643.45|641.05|0
1650284280000|2022-04-18 12:18:00|643.8|641.4|643.91|641.51|643.91|641.51|643.8|641.4|0
1650284290000|2022-04-18 12:18:10|643.68|641.28|643.8|641.4|643.8|641.4|643.68|641.28|0
1650284300000|2022-04-18 12:18:20|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650284310000|2022-04-18 12:18:30|643.57|641.17|643.57|641.17|643.68|641.28|643.57|641.17|0
1650284320000|2022-04-18 12:18:40|643.45|641.05|643.45|641.05|643.45|641.05|643.45|641.05|0
1650284330000|2022-04-18 12:18:50|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1650284340000|2022-04-18 12:19:00|643.57|641.17|643.45|641.05|643.57|641.17|643.45|641.05|0
1650284350000|2022-04-18 12:19:10|643.57|641.17|643.91|641.51|643.91|641.51|643.57|641.17|0
1650284360000|2022-04-18 12:19:20|643.8|641.4|643.8|641.4|643.8|641.4|643.8|641.4|0
1650284370000|2022-04-18 12:19:30|643.91|641.51|643.91|641.51|643.91|641.51|643.91|641.51|0
1650284380000|2022-04-18 12:19:40|644.02|641.62|644.13|641.73|644.13|641.73|644.02|641.62|0
1650284390000|2022-04-18 12:19:50|644.02|641.62|644.02|641.62|644.02|641.62|644.02|641.62|0
1650284400000|2022-04-18 12:20:00|644.13|641.73|643.91|641.51|644.13|641.73|643.91|641.51|0
1650284410000|2022-04-18 12:20:10|644.13|641.73|643.91|641.51|644.13|641.73|643.68|641.28|0
1650284420000|2022-04-18 12:20:20|643.8|641.4|643.8|641.4|643.8|641.4|643.8|641.4|0
1650284430000|2022-04-18 12:20:30|643.91|641.51|643.68|641.28|643.91|641.51|643.68|641.28|0
1650284440000|2022-04-18 12:20:40|643.8|641.4|643.23|640.83|643.8|641.4|643.23|640.83|0
1650284450000|2022-04-18 12:20:50|643|640.6|643|640.6|643|640.6|643|640.6|0
1650284460000|2022-04-18 12:21:00|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650284480000|2022-04-18 12:21:20|643.12|640.72|643.12|640.72|643.12|640.72|643.12|640.72|0
1650284490000|2022-04-18 12:21:30|643|640.6|643|640.6|643|640.6|643|640.6|0
1650284500000|2022-04-18 12:21:40|643.12|640.72|643.23|640.83|643.23|640.83|643.12|640.72|0
1650284540000|2022-04-18 12:22:20|643.12|640.72|643.12|640.72|643.12|640.72|643|640.6|0
1650284550000|2022-04-18 12:22:30|643.23|640.83|643.35|640.95|643.45|641.05|643.23|640.83|0
1650284560000|2022-04-18 12:22:40|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650284580000|2022-04-18 12:23:00|643|640.6|643|640.6|643|640.6|643|640.6|0
1650284590000|2022-04-18 12:23:10|643.23|640.83|643|640.6|643.23|640.83|643|640.6|0
1650284600000|2022-04-18 12:23:20|642.89|640.49|643|640.6|643|640.6|642.89|640.49|0
1650284610000|2022-04-18 12:23:30|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650284620000|2022-04-18 12:23:40|643.12|640.72|643.12|640.72|643.12|640.72|643.12|640.72|0
1650284630000|2022-04-18 12:23:50|643|640.6|642.78|640.38|643|640.6|642.78|640.38|0
1650284640000|2022-04-18 12:24:00|643|640.6|643|640.6|643|640.6|643|640.6|0
1650284660000|2022-04-18 12:24:20|642.78|640.38|642.78|640.38|642.78|640.38|642.78|640.38|0
1650284680000|2022-04-18 12:24:40|643|640.6|643|640.6|643|640.6|643|640.6|0
1650284690000|2022-04-18 12:24:50|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650284700000|2022-04-18 12:25:00|643.45|641.05|643.23|640.83|643.45|641.05|643.23|640.83|0
1650284710000|2022-04-18 12:25:10|643.45|641.05|643|640.6|643.45|641.05|643|640.6|0
1650284720000|2022-04-18 12:25:20|642.78|640.38|642.78|640.38|642.78|640.38|642.78|640.38|0
1650284730000|2022-04-18 12:25:30|643|640.6|643|640.6|643|640.6|643|640.6|0
1650284750000|2022-04-18 12:25:50|642.89|640.49|642.89|640.49|643|640.6|642.78|640.38|0
1650284760000|2022-04-18 12:26:00|643|640.6|642.78|640.38|643|640.6|642.78|640.38|0
1650284770000|2022-04-18 12:26:10|643|640.6|642.78|640.38|643|640.6|642.78|640.38|0
1650284840000|2022-04-18 12:27:20|643.12|640.72|643.23|640.83|643.23|640.83|643.12|640.72|0
1650284850000|2022-04-18 12:27:30|643|640.6|643|640.6|643|640.6|642.78|640.38|0
1650284860000|2022-04-18 12:27:40|642.78|640.38|643.23|640.83|643.23|640.83|642.78|640.38|0
1650284870000|2022-04-18 12:27:50|643|640.6|642.78|640.38|643|640.6|642.78|640.38|0
1650284880000|2022-04-18 12:28:00|642.67|640.27|642.78|640.38|642.78|640.38|642.67|640.27|0
1650284890000|2022-04-18 12:28:10|642.55|640.15|642.55|640.15|642.55|640.15|642.55|640.15|0
1650284900000|2022-04-18 12:28:20|642.44|640.04|642.44|640.04|642.44|640.04|642.44|640.04|0
1650284910000|2022-04-18 12:28:30|642.55|640.15|642.44|640.04|642.55|640.15|642.44|640.04|0
1650284920000|2022-04-18 12:28:40|642.55|640.15|642.55|640.15|642.55|640.15|642.44|640.04|0
1650284930000|2022-04-18 12:28:50|642.33|639.93|642.33|639.93|642.33|639.93|642.33|639.93|0
1650284940000|2022-04-18 12:29:00|642.1|639.7|642.1|639.7|642.1|639.7|642.1|639.7|0
1650284950000|2022-04-18 12:29:10|641.88|639.48|641.88|639.48|641.88|639.48|641.88|639.48|0
1650284960000|2022-04-18 12:29:20|641.65|639.25|641.88|639.48|641.88|639.48|641.65|639.25|0
1650284970000|2022-04-18 12:29:30|642.1|639.7|641.99|639.59|642.1|639.7|641.99|639.59|0
1650284980000|2022-04-18 12:29:40|642.1|639.7|641.99|639.59|642.1|639.7|641.99|639.59|0
1650284990000|2022-04-18 12:29:50|642.1|639.7|641.99|639.59|642.1|639.7|641.99|639.59|0
1650285000000|2022-04-18 12:30:00|641.88|639.48|642.1|639.7|642.1|639.7|641.88|639.48|0
1650285010000|2022-04-18 12:30:10|641.99|639.59|641.65|639.25|641.99|639.59|641.65|639.25|0
1650285020000|2022-04-18 12:30:20|641.88|639.48|642.33|639.93|642.33|639.93|641.88|639.48|0
1650285030000|2022-04-18 12:30:30|642.55|640.15|642.78|640.38|642.78|640.38|642.55|640.15|0
1650285040000|2022-04-18 12:30:40|642.55|640.15|642.55|640.15|642.55|640.15|642.55|640.15|0
1650285050000|2022-04-18 12:30:50|642.78|640.38|642.78|640.38|642.78|640.38|642.78|640.38|0
1650285060000|2022-04-18 12:31:00|643|640.6|642.67|640.27|643|640.6|642.67|640.27|0
1650285070000|2022-04-18 12:31:10|642.55|640.15|643|640.6|643|640.6|642.55|640.15|0
1650285090000|2022-04-18 12:31:30|642.89|640.49|642.89|640.49|642.89|640.49|642.89|640.49|0
1650285100000|2022-04-18 12:31:40|642.78|640.38|642.1|639.7|642.78|640.38|642.1|639.7|0
1650285110000|2022-04-18 12:31:50|641.99|639.59|642.1|639.7|642.22|639.82|641.99|639.59|0
1650285120000|2022-04-18 12:32:00|642.33|639.93|642.78|640.38|642.78|640.38|642.33|639.93|0
1650285130000|2022-04-18 12:32:10|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650285140000|2022-04-18 12:32:20|643.45|641.05|643.68|641.28|643.68|641.28|643.45|641.05|0
1650285150000|2022-04-18 12:32:30|643.57|641.17|643.68|641.28|643.68|641.28|643.57|641.17|0
1650285170000|2022-04-18 12:32:50|643.79|641.39|643.68|641.28|643.79|641.39|643.68|641.28|0
1650285180000|2022-04-18 12:33:00|643.45|641.05|643.45|641.05|643.45|641.05|643.34|640.94|0
1650285190000|2022-04-18 12:33:10|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1650285200000|2022-04-18 12:33:20|643.12|640.72|642.89|640.49|643.12|640.72|642.89|640.49|0
1650285210000|2022-04-18 12:33:30|642.78|640.38|643.45|641.05|643.45|641.05|642.78|640.38|0
1650285220000|2022-04-18 12:33:40|643.34|640.94|643.12|640.72|643.34|640.94|643.12|640.72|0
1650285230000|2022-04-18 12:33:50|643|640.6|643.23|640.83|643.23|640.83|643|640.6|0
1650285240000|2022-04-18 12:34:00|643|640.6|642.78|640.38|643|640.6|642.55|640.15|0
1650285260000|2022-04-18 12:34:20|643|640.6|643.12|640.72|643.12|640.72|643|640.6|0
1650285270000|2022-04-18 12:34:30|643|640.6|642.78|640.38|643|640.6|642.78|640.38|0
1650285290000|2022-04-18 12:34:50|642.67|640.27|642.55|640.15|642.67|640.27|642.55|640.15|0
1650285300000|2022-04-18 12:35:00|642.33|639.93|641.65|639.25|642.33|639.93|641.65|639.25|0
1650285310000|2022-04-18 12:35:10|641.2|638.8|639.4|637|641.2|638.8|639.4|637|0
1650285320000|2022-04-18 12:35:20|639.62|637.22|639.4|637|639.62|637.22|639.4|637|0
1650285330000|2022-04-18 12:35:30|639.17|636.77|640.07|637.67|640.07|637.67|639.07|636.67|0
1650285340000|2022-04-18 12:35:40|639.85|637.45|639.85|637.45|639.85|637.45|639.85|637.45|0
1650285350000|2022-04-18 12:35:50|639.62|637.22|639.62|637.22|639.62|637.22|639.4|637|0
1650285360000|2022-04-18 12:36:00|639.4|637|639.4|637|639.4|637|638.95|636.55|0
1650285370000|2022-04-18 12:36:10|639.29|636.89|639.4|637|639.4|637|639.29|636.89|0
1650285380000|2022-04-18 12:36:20|639.62|637.22|639.85|637.45|640.07|637.67|639.62|637.22|0
1650285410000|2022-04-18 12:36:50|639.97|637.57|640.3|637.9|640.3|637.9|639.97|637.57|0
1650285420000|2022-04-18 12:37:00|640.07|637.67|640.07|637.67|640.3|637.9|640.07|637.67|0
1650285430000|2022-04-18 12:37:10|640.3|637.9|639.85|637.45|640.3|637.9|639.85|637.45|0
1650285440000|2022-04-18 12:37:20|639.97|637.57|639.85|637.45|639.97|637.57|639.85|637.45|0
1650285450000|2022-04-18 12:37:30|640.07|637.67|640.3|637.9|640.3|637.9|640.07|637.67|0
1650285460000|2022-04-18 12:37:40|640.19|637.79|640.42|638.02|640.42|638.02|640.19|637.79|0
1650285470000|2022-04-18 12:37:50|640.3|637.9|640.3|637.9|640.3|637.9|640.3|637.9|0
1650285480000|2022-04-18 12:38:00|640.42|638.02|640.07|637.67|640.42|638.02|640.07|637.67|0
1650285490000|2022-04-18 12:38:10|639.97|637.57|640.07|637.67|640.07|637.67|639.85|637.45|0
1650285500000|2022-04-18 12:38:20|639.85|637.45|639.85|637.45|639.85|637.45|639.85|637.45|0
1650285510000|2022-04-18 12:38:30|639.62|637.22|639.4|637|639.62|637.22|639.4|637|0
1650285520000|2022-04-18 12:38:40|639.17|636.77|639.4|637|639.4|637|639.17|636.77|0
1650285530000|2022-04-18 12:38:50|639.17|636.77|639.4|637|639.4|637|639.17|636.77|0
1650285540000|2022-04-18 12:39:00|639.29|636.89|639.4|637|639.4|637|639.17|636.77|0
1650285550000|2022-04-18 12:39:10|639.17|636.77|639.4|637|639.4|637|639.17|636.77|0
1650285560000|2022-04-18 12:39:20|639.62|637.22|639.4|637|639.62|637.22|639.4|637|0
1650285570000|2022-04-18 12:39:30|639.29|636.89|639.29|636.89|639.29|636.89|639.29|636.89|0
1650285580000|2022-04-18 12:39:40|639.17|636.77|639.85|637.45|639.85|637.45|639.17|636.77|0
1650285590000|2022-04-18 12:39:50|639.96|637.56|639.96|637.56|639.96|637.56|639.85|637.45|0
1650285600000|2022-04-18 12:40:00|639.85|637.45|639.62|637.22|639.85|637.45|639.62|637.22|0
1650285610000|2022-04-18 12:40:10|639.74|637.34|639.74|637.34|639.74|637.34|639.62|637.22|0
1650285620000|2022-04-18 12:40:20|639.62|637.22|639.85|637.45|639.85|637.45|639.62|637.22|0
1650285630000|2022-04-18 12:40:30|639.96|637.56|640.07|637.67|640.07|637.67|639.96|637.56|0
1650285640000|2022-04-18 12:40:40|640.3|637.9|640.07|637.67|640.3|637.9|640.07|637.67|0
1650285650000|2022-04-18 12:40:50|640.19|637.79|640.19|637.79|640.19|637.79|640.19|637.79|0
1650285660000|2022-04-18 12:41:00|640.3|637.9|640.07|637.67|640.3|637.9|640.07|637.67|0
1650285670000|2022-04-18 12:41:10|640.19|637.79|640.19|637.79|640.19|637.79|640.19|637.79|0
1650285680000|2022-04-18 12:41:20|640.07|637.67|639.85|637.45|640.07|637.67|639.85|637.45|0
1650285690000|2022-04-18 12:41:30|639.62|637.22|639.4|637|640.3|637.9|639.4|637|0
1650285730000|2022-04-18 12:42:10|639.85|637.45|640.07|637.67|640.07|637.67|639.85|637.45|0
1650285740000|2022-04-18 12:42:20|640.3|637.9|640.3|637.9|640.3|637.9|640.07|637.67|0
1650285750000|2022-04-18 12:42:30|640.52|638.12|640.75|638.35|640.75|638.35|640.52|638.12|0
1650285760000|2022-04-18 12:42:40|641.2|638.8|641.2|638.8|641.42|639.02|641.2|638.8|0
1650285770000|2022-04-18 12:42:50|641.42|639.02|641.2|638.8|641.65|639.25|641.2|638.8|0
1650285780000|2022-04-18 12:43:00|641.42|639.02|641.31|638.91|641.42|639.02|641.31|638.91|0
1650285790000|2022-04-18 12:43:10|641.2|638.8|641.31|638.91|641.42|639.02|641.2|638.8|0
1650285800000|2022-04-18 12:43:20|641.2|638.8|641.42|639.02|641.42|639.02|641.2|638.8|0
1650285820000|2022-04-18 12:43:40|641.2|638.8|641.42|639.02|641.42|639.02|641.2|638.8|0
1650285830000|2022-04-18 12:43:50|641.31|638.91|641.2|638.8|641.42|639.02|641.2|638.8|0
1650285840000|2022-04-18 12:44:00|641.76|639.36|641.42|639.02|641.76|639.36|641.42|639.02|0
1650285860000|2022-04-18 12:44:20|641.65|639.25|641.65|639.25|641.65|639.25|641.65|639.25|0
1650285870000|2022-04-18 12:44:30|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1650285880000|2022-04-18 12:44:40|641.99|639.59|642.1|639.7|642.1|639.7|641.99|639.59|0
1650285890000|2022-04-18 12:44:50|641.99|639.59|641.87|639.47|642.1|639.7|641.87|639.47|0
1650285910000|2022-04-18 12:45:10|641.65|639.25|641.65|639.25|641.65|639.25|641.65|639.25|0
1650285920000|2022-04-18 12:45:20|641.54|639.14|641.76|639.36|641.76|639.36|641.54|639.14|0
1650285930000|2022-04-18 12:45:30|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1650285940000|2022-04-18 12:45:40|642.1|639.7|641.87|639.47|642.1|639.7|641.87|639.47|0
1650285950000|2022-04-18 12:45:50|641.65|639.25|641.65|639.25|641.65|639.25|641.65|639.25|0
1650285960000|2022-04-18 12:46:00|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1650285970000|2022-04-18 12:46:10|642.1|639.7|641.99|639.59|642.1|639.7|641.87|639.47|0
1650285980000|2022-04-18 12:46:20|641.87|639.47|641.76|639.36|641.87|639.47|641.76|639.36|0
1650285990000|2022-04-18 12:46:30|641.65|639.25|641.87|639.47|641.87|639.47|641.65|639.25|0
1650286000000|2022-04-18 12:46:40|641.65|639.25|641.65|639.25|641.76|639.36|641.65|639.25|0
1650286010000|2022-04-18 12:46:50|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1650286020000|2022-04-18 12:47:00|641.76|639.36|641.76|639.36|641.76|639.36|641.76|639.36|0
1650286030000|2022-04-18 12:47:10|641.65|639.25|641.65|639.25|641.65|639.25|641.54|639.14|0
1650286040000|2022-04-18 12:47:20|641.42|639.02|641.2|638.8|641.42|639.02|641.2|638.8|0
1650286050000|2022-04-18 12:47:30|641.42|639.02|641.2|638.8|641.54|639.14|641.2|638.8|0
1650286060000|2022-04-18 12:47:40|641.42|639.02|641.65|639.25|641.65|639.25|641.42|639.02|0
1650286070000|2022-04-18 12:47:50|641.76|639.36|641.87|639.47|641.87|639.47|641.76|639.36|0
1650286080000|2022-04-18 12:48:00|641.65|639.25|641.42|639.02|641.65|639.25|641.42|639.02|0
1650286090000|2022-04-18 12:48:10|641.65|639.25|641.65|639.25|641.65|639.25|641.65|639.25|0
1650286100000|2022-04-18 12:48:20|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1650286110000|2022-04-18 12:48:30|641.99|639.59|641.99|639.59|641.99|639.59|641.99|639.59|0
1650286120000|2022-04-18 12:48:40|642.1|639.7|642.21|639.81|642.21|639.81|642.1|639.7|0
1650286130000|2022-04-18 12:48:50|642.32|639.92|641.87|639.47|642.32|639.92|641.87|639.47|0
1650286160000|2022-04-18 12:49:20|641.65|639.25|641.42|639.02|641.65|639.25|641.42|639.02|0
1650286170000|2022-04-18 12:49:30|641.65|639.25|641.65|639.25|641.65|639.25|641.65|639.25|0
1650286180000|2022-04-18 12:49:40|641.42|639.02|641.42|639.02|641.54|639.14|641.42|639.02|0
1650286190000|2022-04-18 12:49:50|641.2|638.8|641.42|639.02|641.42|639.02|641.2|638.8|0
1650286200000|2022-04-18 12:50:00|641.54|639.14|641.65|639.25|641.65|639.25|641.54|639.14|0
1650286210000|2022-04-18 12:50:10|641.87|639.47|641.76|639.36|641.87|639.47|641.76|639.36|0
1650286220000|2022-04-18 12:50:20|641.65|639.25|641.42|639.02|641.65|639.25|641.42|639.02|0
1650286230000|2022-04-18 12:50:30|641.2|638.8|640.97|638.57|641.2|638.8|640.97|638.57|0
1650286250000|2022-04-18 12:50:50|641.2|638.8|641.2|638.8|641.2|638.8|641.2|638.8|0
1650286260000|2022-04-18 12:51:00|641.65|639.25|641.65|639.25|641.65|639.25|641.65|639.25|0
1650286270000|2022-04-18 12:51:10|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1650286280000|2022-04-18 12:51:20|641.99|639.59|642.1|639.7|642.1|639.7|641.99|639.59|0
1650286290000|2022-04-18 12:51:30|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1650286320000|2022-04-18 12:52:00|642.1|639.7|641.87|639.47|642.1|639.7|641.87|639.47|0
1650286340000|2022-04-18 12:52:20|642.1|639.7|642.1|639.7|642.1|639.7|642.1|639.7|0
1650286350000|2022-04-18 12:52:30|642.32|639.92|641.87|639.47|642.32|639.92|641.87|639.47|0
1650286360000|2022-04-18 12:52:40|641.99|639.59|642.1|639.7|642.1|639.7|641.99|639.59|0
1650286370000|2022-04-18 12:52:50|641.99|639.59|642.1|639.7|642.1|639.7|641.99|639.59|0
1650286380000|2022-04-18 12:53:00|642.21|639.81|642.21|639.81|642.21|639.81|642.21|639.81|0
1650286390000|2022-04-18 12:53:10|642.32|639.92|642.32|639.92|642.32|639.92|642.32|639.92|0
1650286400000|2022-04-18 12:53:20|642.1|639.7|642.21|639.81|642.21|639.81|642.1|639.7|0
1650286410000|2022-04-18 12:53:30|642.32|639.92|642.32|639.92|642.55|640.15|642.32|639.92|0
1650286420000|2022-04-18 12:53:40|642.44|640.04|642.32|639.92|642.44|640.04|642.32|639.92|0
1650286440000|2022-04-18 12:54:00|642.55|640.15|642.44|640.04|642.55|640.15|642.44|640.04|0
1650286450000|2022-04-18 12:54:10|642.55|640.15|642.77|640.37|642.77|640.37|642.55|640.15|0
1650286460000|2022-04-18 12:54:20|643.22|640.82|643.22|640.82|643.22|640.82|643.22|640.82|0
1650286470000|2022-04-18 12:54:30|643.45|641.05|643.67|641.27|643.67|641.27|643.45|641.05|0
1650286480000|2022-04-18 12:54:40|643.45|641.05|643.45|641.05|643.45|641.05|643.34|640.94|0
1650286490000|2022-04-18 12:54:50|643.22|640.82|643.22|640.82|643.22|640.82|643.22|640.82|0
1650286500000|2022-04-18 12:55:00|643|640.6|643|640.6|643|640.6|643|640.6|0
1650286510000|2022-04-18 12:55:10|642.77|640.37|642.77|640.37|642.77|640.37|642.77|640.37|0
1650286520000|2022-04-18 12:55:20|642.89|640.49|642.89|640.49|642.89|640.49|642.89|640.49|0
1650286530000|2022-04-18 12:55:30|643|640.6|642.77|640.37|643|640.6|642.77|640.37|0
1650286540000|2022-04-18 12:55:40|642.89|640.49|642.66|640.26|642.89|640.49|642.66|640.26|0
1650286550000|2022-04-18 12:55:50|642.55|640.15|642.44|640.04|642.55|640.15|642.44|640.04|0
1650286560000|2022-04-18 12:56:00|642.55|640.15|642.55|640.15|642.55|640.15|642.55|640.15|0
1650286570000|2022-04-18 12:56:10|642.32|639.92|642.32|639.92|642.32|639.92|642.32|639.92|0
1650286580000|2022-04-18 12:56:20|642.44|640.04|642.1|639.7|642.44|640.04|642.1|639.7|0
1650286590000|2022-04-18 12:56:30|641.87|639.47|641.87|639.47|641.87|639.47|641.76|639.36|0
1650286600000|2022-04-18 12:56:40|641.76|639.36|641.31|638.91|641.76|639.36|641.31|638.91|0
1650286610000|2022-04-18 12:56:50|641.2|638.8|641.42|639.02|641.42|639.02|641.2|638.8|0
1650286620000|2022-04-18 12:57:00|641.31|638.91|641.87|639.47|641.87|639.47|641.31|638.91|0
1650286630000|2022-04-18 12:57:10|642.1|639.7|642.32|639.92|642.32|639.92|642.1|639.7|0
1650286640000|2022-04-18 12:57:20|642.55|640.15|642.55|640.15|642.55|640.15|642.55|640.15|0
1650286650000|2022-04-18 12:57:30|642.77|640.37|642.77|640.37|642.77|640.37|642.77|640.37|0
1650286660000|2022-04-18 12:57:40|643|640.6|643|640.6|643.11|640.71|643|640.6|0
1650286680000|2022-04-18 12:58:00|642.89|640.49|643.22|640.82|643.45|641.05|642.89|640.49|0
1650286690000|2022-04-18 12:58:10|643.11|640.71|643.45|641.05|643.45|641.05|643.11|640.71|0
1650286700000|2022-04-18 12:58:20|643.22|640.82|643.34|640.94|643.34|640.94|643.22|640.82|0
1650286710000|2022-04-18 12:58:30|643.22|640.82|643.22|640.82|643.22|640.82|643|640.6|0
1650286740000|2022-04-18 12:59:00|643|640.6|643.22|640.82|643.22|640.82|643|640.6|0
1650286750000|2022-04-18 12:59:10|643.34|640.94|643.34|640.94|643.34|640.94|643.22|640.82|0
1650286760000|2022-04-18 12:59:20|643|640.6|643|640.6|643.22|640.82|643|640.6|0
1650286770000|2022-04-18 12:59:30|643.22|640.82|643.22|640.82|643.22|640.82|643.22|640.82|0
1650286780000|2022-04-18 12:59:40|643.67|641.27|643.67|641.27|643.67|641.27|643.67|641.27|0
1650286790000|2022-04-18 12:59:50|643.79|641.39|643.67|641.27|643.79|641.39|643.67|641.27|0
1650286800000|2022-04-18 13:00:00|643.79|641.39|643.45|641.05|643.79|641.39|643.45|641.05|0
1650286810000|2022-04-18 13:00:10|643|640.6|642.77|640.37|643|640.6|642.77|640.37|0
1650286820000|2022-04-18 13:00:20|643|640.6|643.45|641.05|643.45|641.05|643|640.6|0
1650286830000|2022-04-18 13:00:30|643.56|641.16|643.67|641.27|643.67|641.27|643.56|641.16|0
1650286840000|2022-04-18 13:00:40|643.9|641.5|644.12|641.72|644.12|641.72|643.9|641.5|0
1650286850000|2022-04-18 13:00:50|644.35|641.95|644.57|642.17|644.57|642.17|644.35|641.95|0
1650286860000|2022-04-18 13:01:00|644.35|641.95|644.57|642.17|644.57|642.17|644.35|641.95|0
1650286870000|2022-04-18 13:01:10|644.35|641.95|644.57|642.17|644.57|642.17|644.35|641.95|0
1650286890000|2022-04-18 13:01:30|644.69|642.29|644.57|642.17|644.69|642.29|644.57|642.17|0
1650286900000|2022-04-18 13:01:40|644.47|642.07|644.47|642.07|644.47|642.07|644.47|642.07|0
1650286910000|2022-04-18 13:01:50|644.35|641.95|644.47|642.07|644.57|642.17|644.35|641.95|0
1650286920000|2022-04-18 13:02:00|644.57|642.17|644.57|642.17|644.57|642.17|644.57|642.17|0
1650286930000|2022-04-18 13:02:10|644.35|641.95|644.47|642.07|644.47|642.07|644.35|641.95|0
1650286940000|2022-04-18 13:02:20|644.35|641.95|643.9|641.5|644.35|641.95|643.9|641.5|0
1650286950000|2022-04-18 13:02:30|643.79|641.39|643.67|641.27|643.79|641.39|643.67|641.27|0
1650286960000|2022-04-18 13:02:40|642.77|640.37|642.55|640.15|642.77|640.37|642.55|640.15|0
1650286970000|2022-04-18 13:02:50|642.32|639.92|642.66|640.26|642.66|640.26|642.09|639.69|0
1650286980000|2022-04-18 13:03:00|642.55|640.15|642.21|639.81|642.55|640.15|642.21|639.81|0
1650286990000|2022-04-18 13:03:10|642.32|639.92|642.55|640.15|642.55|640.15|642.32|639.92|0
1650287000000|2022-04-18 13:03:20|642.44|640.04|642.09|639.69|642.44|640.04|642.09|639.69|0
1650287010000|2022-04-18 13:03:30|641.87|639.47|641.42|639.02|641.87|639.47|641.42|639.02|0
1650287030000|2022-04-18 13:03:50|640.97|638.57|641.19|638.79|641.19|638.79|640.97|638.57|0
1650287040000|2022-04-18 13:04:00|641.42|639.02|640.97|638.57|641.42|639.02|640.97|638.57|0
1650287050000|2022-04-18 13:04:10|640.29|637.89|640.29|637.89|640.29|637.89|640.07|637.67|0
1650287060000|2022-04-18 13:04:20|640.19|637.79|639.96|637.56|640.29|637.89|639.96|637.56|0
1650287070000|2022-04-18 13:04:30|639.84|637.44|640.07|637.67|640.07|637.67|639.74|637.34|0
1650287080000|2022-04-18 13:04:40|639.96|637.56|639.96|637.56|639.96|637.56|639.96|637.56|0
1650287090000|2022-04-18 13:04:50|639.84|637.44|640.07|637.67|640.07|637.67|639.84|637.44|0
1650287100000|2022-04-18 13:05:00|640.29|637.89|640.29|637.89|640.29|637.89|640.29|637.89|0
1650287110000|2022-04-18 13:05:10|640.19|637.79|640.41|638.01|640.52|638.12|640.19|637.79|0
1650287120000|2022-04-18 13:05:20|640.52|638.12|640.41|638.01|640.52|638.12|640.41|638.01|0
1650287130000|2022-04-18 13:05:30|640.74|638.34|640.64|638.24|640.74|638.34|640.64|638.24|0
1650287140000|2022-04-18 13:05:40|640.74|638.34|640.64|638.24|640.74|638.34|640.64|638.24|0
1650287150000|2022-04-18 13:05:50|640.52|638.12|640.52|638.12|640.52|638.12|640.52|638.12|0
1650287160000|2022-04-18 13:06:00|640.29|637.89|640.29|637.89|640.29|637.89|640.29|637.89|0
1650287170000|2022-04-18 13:06:10|640.52|638.12|640.41|638.01|640.52|638.12|640.29|637.89|0
1650287180000|2022-04-18 13:06:20|640.07|637.67|640.29|637.89|640.29|637.89|640.07|637.67|0
1650287190000|2022-04-18 13:06:30|640.07|637.67|640.19|637.79|640.29|637.89|640.07|637.67|0
1650287200000|2022-04-18 13:06:40|640.29|637.89|640.07|637.67|640.29|637.89|640.07|637.67|0
1650287210000|2022-04-18 13:06:50|639.84|637.44|639.74|637.34|639.84|637.44|639.62|637.22|0
1650287220000|2022-04-18 13:07:00|639.62|637.22|639.84|637.44|639.84|637.44|639.62|637.22|0
1650287230000|2022-04-18 13:07:10|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1650287240000|2022-04-18 13:07:20|639.84|637.44|639.84|637.44|639.84|637.44|639.84|637.44|0
1650287250000|2022-04-18 13:07:30|640.07|637.67|640.29|637.89|640.29|637.89|640.07|637.67|0
1650287260000|2022-04-18 13:07:40|640.52|638.12|640.07|637.67|640.52|638.12|640.07|637.67|0
1650287270000|2022-04-18 13:07:50|640.29|637.89|640.52|638.12|640.52|638.12|640.29|637.89|0
1650287290000|2022-04-18 13:08:10|640.74|638.34|640.63|638.23|640.74|638.34|640.63|638.23|0
1650287300000|2022-04-18 13:08:20|640.52|638.12|640.07|637.67|640.52|638.12|640.07|637.67|0
1650287310000|2022-04-18 13:08:30|640.29|637.89|640.29|637.89|640.29|637.89|640.29|637.89|0
1650287320000|2022-04-18 13:08:40|640.52|638.12|640.52|638.12|640.52|638.12|640.29|637.89|0
1650287330000|2022-04-18 13:08:50|640.29|637.89|640.07|637.67|640.29|637.89|640.07|637.67|0
1650287340000|2022-04-18 13:09:00|639.84|637.44|640.74|638.34|640.74|638.34|639.84|637.44|0
1650287350000|2022-04-18 13:09:10|640.52|638.12|640.52|638.12|640.63|638.23|640.52|638.12|0
1650287360000|2022-04-18 13:09:20|640.63|638.23|640.41|638.01|640.63|638.23|640.41|638.01|0
1650287370000|2022-04-18 13:09:30|640.52|638.12|640.41|638.01|640.52|638.12|640.29|637.89|0
1650287380000|2022-04-18 13:09:40|640.52|638.12|640.29|637.89|640.52|638.12|640.29|637.89|0
1650287400000|2022-04-18 13:10:00|640.18|637.78|640.29|637.89|640.29|637.89|640.18|637.78|0
1650287410000|2022-04-18 13:10:10|640.18|637.78|640.18|637.78|640.18|637.78|640.18|637.78|0
1650287420000|2022-04-18 13:10:20|640.29|637.89|640.07|637.67|640.29|637.89|639.84|637.44|0
1650287440000|2022-04-18 13:10:40|639.96|637.56|640.07|637.67|640.07|637.67|639.96|637.56|0
1650287450000|2022-04-18 13:10:50|639.96|637.56|639.96|637.56|639.96|637.56|639.84|637.44|0
1650287460000|2022-04-18 13:11:00|640.07|637.67|639.84|637.44|640.07|637.67|639.84|637.44|0
1650287470000|2022-04-18 13:11:10|639.96|637.56|639.96|637.56|639.96|637.56|639.96|637.56|0
1650287480000|2022-04-18 13:11:20|640.07|637.67|639.84|637.44|640.07|637.67|639.84|637.44|0
1650287490000|2022-04-18 13:11:30|639.96|637.56|639.96|637.56|639.96|637.56|639.84|637.44|0
1650287500000|2022-04-18 13:11:40|640.07|637.67|639.84|637.44|640.07|637.67|639.84|637.44|0
1650287510000|2022-04-18 13:11:50|639.62|637.22|639.84|637.44|639.84|637.44|639.62|637.22|0
1650287520000|2022-04-18 13:12:00|640.07|637.67|640.29|637.89|640.52|638.12|640.07|637.67|0
1650287530000|2022-04-18 13:12:10|640.41|638.01|640.07|637.67|640.52|638.12|640.07|637.67|0
1650287540000|2022-04-18 13:12:20|639.84|637.44|639.73|637.33|639.84|637.44|639.62|637.22|0
1650287550000|2022-04-18 13:12:30|639.84|637.44|639.84|637.44|639.84|637.44|639.62|637.22|0
1650287560000|2022-04-18 13:12:40|639.96|637.56|639.96|637.56|639.96|637.56|639.96|637.56|0
1650287570000|2022-04-18 13:12:50|639.84|637.44|639.62|637.22|639.84|637.44|639.62|637.22|0
1650287580000|2022-04-18 13:13:00|639.84|637.44|639.62|637.22|639.84|637.44|639.62|637.22|0
1650287590000|2022-04-18 13:13:10|639.84|637.44|639.84|637.44|640.29|637.89|639.84|637.44|0
1650287600000|2022-04-18 13:13:20|640.07|637.67|639.84|637.44|640.07|637.67|639.84|637.44|0
1650287610000|2022-04-18 13:13:30|640.07|637.67|640.07|637.67|640.07|637.67|640.07|637.67|0
1650287620000|2022-04-18 13:13:40|639.84|637.44|639.62|637.22|639.84|637.44|639.62|637.22|0
1650287630000|2022-04-18 13:13:50|639.39|636.99|639.39|636.99|639.39|636.99|639.39|636.99|0
1650287640000|2022-04-18 13:14:00|638.94|636.54|638.72|636.32|638.94|636.54|638.72|636.32|0
1650287650000|2022-04-18 13:14:10|638.94|636.54|638.83|636.43|638.94|636.54|638.72|636.32|0
1650287660000|2022-04-18 13:14:20|638.72|636.32|638.72|636.32|638.72|636.32|638.49|636.09|0
1650287680000|2022-04-18 13:14:40|638.49|636.09|638.61|636.21|638.72|636.32|638.49|636.09|0
1650287690000|2022-04-18 13:14:50|638.49|636.09|638.27|635.87|638.49|636.09|638.27|635.87|0
1650287700000|2022-04-18 13:15:00|638.04|635.64|638.27|635.87|638.27|635.87|638.04|635.64|0
1650287710000|2022-04-18 13:15:10|638.04|635.64|638.72|636.32|638.72|636.32|638.04|635.64|0
1650287720000|2022-04-18 13:15:20|638.49|636.09|637.82|635.42|638.49|636.09|637.82|635.42|0
1650287730000|2022-04-18 13:15:30|637.59|635.19|637.37|634.97|637.59|635.19|637.14|634.74|0
1650287740000|2022-04-18 13:15:40|637.14|634.74|637.14|634.74|637.14|634.74|637.14|634.74|0
1650287750000|2022-04-18 13:15:50|637.37|634.97|637.37|634.97|637.37|634.97|637.37|634.97|0
1650287770000|2022-04-18 13:16:10|637.59|635.19|637.59|635.19|637.59|635.19|637.59|635.19|0
1650287780000|2022-04-18 13:16:20|637.82|635.42|638.27|635.87|638.27|635.87|637.82|635.42|0
1650287800000|2022-04-18 13:16:40|638.16|635.76|638.27|635.87|638.27|635.87|638.16|635.76|0
1650287810000|2022-04-18 13:16:50|638.49|636.09|638.72|636.32|638.72|636.32|638.49|636.09|0
1650287830000|2022-04-18 13:17:10|639.17|636.77|638.94|636.54|639.17|636.77|638.94|636.54|0
1650287850000|2022-04-18 13:17:30|639.17|636.77|639.17|636.77|639.17|636.77|639.17|636.77|0
1650287870000|2022-04-18 13:17:50|639.06|636.66|638.94|636.54|639.06|636.66|638.94|636.54|0
1650287880000|2022-04-18 13:18:00|638.72|636.32|638.38|635.98|638.72|636.32|638.38|635.98|0
1650287890000|2022-04-18 13:18:10|638.27|635.87|638.27|635.87|638.27|635.87|638.27|635.87|0
1650287900000|2022-04-18 13:18:20|638.38|635.98|638.27|635.87|638.49|636.09|638.27|635.87|0
1650287910000|2022-04-18 13:18:30|638.38|635.98|638.49|636.09|638.49|636.09|638.38|635.98|0
1650287920000|2022-04-18 13:18:40|638.72|636.32|638.94|636.54|638.94|636.54|638.72|636.32|0
1650287930000|2022-04-18 13:18:50|638.72|636.32|638.72|636.32|638.72|636.32|638.72|636.32|0
1650287940000|2022-04-18 13:19:00|638.94|636.54|639.17|636.77|639.17|636.77|638.94|636.54|0
1650287950000|2022-04-18 13:19:10|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1650287960000|2022-04-18 13:19:20|639.17|636.77|639.17|636.77|639.17|636.77|639.06|636.66|0
1650287970000|2022-04-18 13:19:30|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1650287990000|2022-04-18 13:19:50|639.06|636.66|639.17|636.77|639.17|636.77|639.06|636.66|0
1650288000000|2022-04-18 13:20:00|639.39|636.99|639.17|636.77|639.39|636.99|638.94|636.54|0
1650288010000|2022-04-18 13:20:10|639.28|636.88|639.28|636.88|639.28|636.88|639.28|636.88|0
1650288020000|2022-04-18 13:20:20|639.17|636.77|639.39|636.99|639.39|636.99|639.17|636.77|0
1650288040000|2022-04-18 13:20:40|639.17|636.77|639.17|636.77|639.17|636.77|639.17|636.77|0
1650288050000|2022-04-18 13:20:50|638.94|636.54|639.17|636.77|639.17|636.77|638.94|636.54|0
1650288060000|2022-04-18 13:21:00|638.94|636.54|638.94|636.54|639.17|636.77|638.94|636.54|0
1650288080000|2022-04-18 13:21:20|639.06|636.66|638.61|636.21|639.06|636.66|638.61|636.21|0
1650288090000|2022-04-18 13:21:30|638.49|636.09|638.49|636.09|638.72|636.32|638.49|636.09|0
1650288100000|2022-04-18 13:21:40|638.72|636.32|638.49|636.09|638.72|636.32|638.27|635.87|0
1650288110000|2022-04-18 13:21:50|638.27|635.87|638.72|636.32|638.72|636.32|638.27|635.87|0
1650288120000|2022-04-18 13:22:00|638.94|636.54|638.83|636.43|638.94|636.54|638.83|636.43|0
1650288130000|2022-04-18 13:22:10|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1650288140000|2022-04-18 13:22:20|639.17|636.77|639.39|636.99|639.39|636.99|639.17|636.77|0
1650288150000|2022-04-18 13:22:30|639.17|636.77|638.72|636.32|639.17|636.77|638.72|636.32|0
1650288160000|2022-04-18 13:22:40|638.61|636.21|639.17|636.77|639.17|636.77|638.61|636.21|0
1650288180000|2022-04-18 13:23:00|638.94|636.54|638.94|636.54|638.94|636.54|638.83|636.43|0
1650288190000|2022-04-18 13:23:10|638.72|636.32|638.83|636.43|638.83|636.43|638.72|636.32|0
1650288200000|2022-04-18 13:23:20|638.72|636.32|638.49|636.09|638.72|636.32|638.49|636.09|0
1650288210000|2022-04-18 13:23:30|638.27|635.87|638.49|636.09|638.49|636.09|638.27|635.87|0
1650288220000|2022-04-18 13:23:40|638.27|635.87|638.49|636.09|638.49|636.09|638.27|635.87|0
1650288230000|2022-04-18 13:23:50|638.61|636.21|638.49|636.09|638.61|636.21|638.49|636.09|0
1650288240000|2022-04-18 13:24:00|638.27|635.87|638.72|636.32|638.94|636.54|638.27|635.87|0
1650288250000|2022-04-18 13:24:10|638.61|636.21|638.72|636.32|638.72|636.32|638.61|636.21|0
1650288260000|2022-04-18 13:24:20|638.49|636.09|638.72|636.32|638.72|636.32|638.49|636.09|0
1650288280000|2022-04-18 13:24:40|638.83|636.43|638.61|636.21|638.83|636.43|638.61|636.21|0
1650288290000|2022-04-18 13:24:50|638.72|636.32|638.49|636.09|638.72|636.32|638.49|636.09|0
1650288300000|2022-04-18 13:25:00|638.72|636.32|638.94|636.54|638.94|636.54|638.72|636.32|0
1650288310000|2022-04-18 13:25:10|639.16|636.76|639.16|636.76|639.16|636.76|639.16|636.76|0
1650288320000|2022-04-18 13:25:20|639.39|636.99|640.29|637.89|640.74|638.34|639.39|636.99|0
1650288340000|2022-04-18 13:25:40|640.51|638.11|640.51|638.11|640.51|638.11|640.51|638.11|0
1650288350000|2022-04-18 13:25:50|640.29|637.89|640.06|637.66|640.29|637.89|640.06|637.66|0
1650288360000|2022-04-18 13:26:00|640.29|637.89|640.29|637.89|640.29|637.89|640.29|637.89|0
1650288370000|2022-04-18 13:26:10|640.51|638.11|640.29|637.89|640.51|638.11|640.29|637.89|0
1650288380000|2022-04-18 13:26:20|640.06|637.66|640.06|637.66|640.06|637.66|639.84|637.44|0
1650288390000|2022-04-18 13:26:30|640.18|637.78|640.51|638.11|640.51|638.11|640.18|637.78|0
1650288400000|2022-04-18 13:26:40|640.63|638.23|640.74|638.34|640.74|638.34|640.63|638.23|0
1650288420000|2022-04-18 13:27:00|640.96|638.56|640.96|638.56|641.19|638.79|640.96|638.56|0
1650288430000|2022-04-18 13:27:10|640.74|638.34|640.96|638.56|640.96|638.56|640.74|638.34|0
1650288440000|2022-04-18 13:27:20|641.19|638.79|640.51|638.11|641.19|638.79|640.51|638.11|0
1650288450000|2022-04-18 13:27:30|640.29|637.89|640.29|637.89|640.51|638.11|640.29|637.89|0
1650288460000|2022-04-18 13:27:40|640.74|638.34|640.74|638.34|640.96|638.56|640.74|638.34|0
1650288470000|2022-04-18 13:27:50|640.96|638.56|640.96|638.56|640.96|638.56|640.74|638.34|0
1650288480000|2022-04-18 13:28:00|640.74|638.34|640.29|637.89|640.74|638.34|640.29|637.89|0
1650288500000|2022-04-18 13:28:20|640.51|638.11|640.51|638.11|640.51|638.11|640.41|638.01|0
1650288510000|2022-04-18 13:28:30|640.74|638.34|640.51|638.11|640.74|638.34|640.51|638.11|0
1650288520000|2022-04-18 13:28:40|640.29|637.89|640.51|638.11|640.51|638.11|640.29|637.89|0
1650288530000|2022-04-18 13:28:50|640.29|637.89|640.06|637.66|640.29|637.89|640.06|637.66|0
1650288540000|2022-04-18 13:29:00|640.18|637.78|640.18|637.78|640.18|637.78|640.18|637.78|0
1650288550000|2022-04-18 13:29:10|640.06|637.66|640.29|637.89|640.29|637.89|640.06|637.66|0
1650288560000|2022-04-18 13:29:20|640.51|638.11|640.74|638.34|640.74|638.34|640.51|638.11|0
1650288570000|2022-04-18 13:29:30|640.96|638.56|641.64|639.24|641.64|639.24|640.96|638.56|0
1650288580000|2022-04-18 13:29:40|641.41|639.01|641.87|639.47|641.87|639.47|641.19|638.79|0
1650288590000|2022-04-18 13:29:50|641.76|639.36|641.19|638.79|641.87|639.47|641.19|638.79|0
1650288600000|2022-04-18 13:30:00|639.61|637.21|639.06|636.66|640.06|637.66|638.71|636.31|0
1650288610000|2022-04-18 13:30:10|637.59|635.19|635.79|633.39|637.59|635.19|635.79|633.39|0
1650288620000|2022-04-18 13:30:20|634.22|631.82|633.77|631.37|634.22|631.82|632.65|630.25|0
1650288630000|2022-04-18 13:30:30|633.32|630.92|633.77|631.37|633.77|631.37|633.32|630.92|0
1650288640000|2022-04-18 13:30:40|633.89|631.49|632.2|629.8|634.22|631.82|631.76|629.36|0
1650288650000|2022-04-18 13:30:50|631.98|629.58|632.43|630.03|633.32|630.92|631.98|629.58|0
1650288660000|2022-04-18 13:31:00|631.65|629.25|631.76|629.36|632.43|630.03|631.65|629.25|0
1650288670000|2022-04-18 13:31:10|632.2|629.8|631.31|628.91|632.88|630.48|631.31|628.91|0
1650288680000|2022-04-18 13:31:20|630.64|628.24|629.29|626.89|630.64|628.24|629.29|626.89|0
1650288690000|2022-04-18 13:31:30|627.73|625.33|627.95|625.55|628.4|626|627.5|625.1|0
1650288700000|2022-04-18 13:31:40|627.5|625.1|627.06|624.66|627.5|625.1|626.38|623.98|0
1650288710000|2022-04-18 13:31:50|627.39|624.99|626.72|624.32|627.39|624.99|626.38|623.98|0
1650288720000|2022-04-18 13:32:00|626.16|623.76|626.38|623.98|626.61|624.21|626.16|623.76|0
1650288730000|2022-04-18 13:32:10|626.61|624.21|625.94|623.54|626.61|624.21|625.94|623.54|0
1650288740000|2022-04-18 13:32:20|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1650288750000|2022-04-18 13:32:30|626.61|624.21|625.71|623.31|626.61|624.21|625.71|623.31|0
1650288760000|2022-04-18 13:32:40|625.49|623.09|627.56|625.16|627.56|625.16|625.49|623.09|0
1650288770000|2022-04-18 13:32:50|626.01|623.61|625.34|622.94|626.46|624.06|625.34|622.94|0
1650288780000|2022-04-18 13:33:00|624.44|622.04|625.56|623.16|625.56|623.16|624.44|622.04|0
1650288790000|2022-04-18 13:33:10|624.67|622.27|625.34|622.94|625.34|622.94|624.67|622.27|0
1650288800000|2022-04-18 13:33:20|624.78|622.38|625.34|622.94|625.34|622.94|624.78|622.38|0
1650288810000|2022-04-18 13:33:30|625.56|623.16|625.11|622.71|625.56|623.16|625.11|622.71|0
1650288820000|2022-04-18 13:33:40|624.67|622.27|623.77|621.37|624.67|622.27|623.77|621.37|0
1650288830000|2022-04-18 13:33:50|623.99|621.59|624.22|621.82|624.22|621.82|623.77|621.37|0
1650288840000|2022-04-18 13:34:00|624.44|622.04|622.87|620.47|624.44|622.04|622.87|620.47|0
1650288850000|2022-04-18 13:34:10|623.55|621.15|622.43|620.03|623.55|621.15|622.43|620.03|0
1650288860000|2022-04-18 13:34:20|622.65|620.25|621.98|619.58|622.65|620.25|621.98|619.58|0
1650288870000|2022-04-18 13:34:30|622.2|619.8|622.43|620.03|622.43|620.03|622.2|619.8|0
1650288880000|2022-04-18 13:34:40|623.21|620.81|625.11|622.71|625.11|622.71|623.21|620.81|0
1650288890000|2022-04-18 13:34:50|624.89|622.49|624.44|622.04|624.89|622.49|624.44|622.04|0
1650288900000|2022-04-18 13:35:00|625.56|623.16|624.67|622.27|625.79|623.39|624.67|622.27|0
1650288910000|2022-04-18 13:35:10|624.22|621.82|624.89|622.49|624.89|622.49|624.22|621.82|0
1650288920000|2022-04-18 13:35:20|624.44|622.04|623.55|621.15|624.67|622.27|623.55|621.15|0
1650288930000|2022-04-18 13:35:30|623.99|621.59|623.1|620.7|623.99|621.59|623.1|620.7|0
1650288940000|2022-04-18 13:35:40|623.55|621.15|623.32|620.92|623.55|621.15|623.32|620.92|0
1650288950000|2022-04-18 13:35:50|623.21|620.81|622.65|620.25|623.21|620.81|622.65|620.25|0
1650288960000|2022-04-18 13:36:00|622.87|620.47|622.65|620.25|623.1|620.7|622.65|620.25|0
1650288970000|2022-04-18 13:36:10|622.43|620.03|621.98|619.58|622.43|620.03|621.76|619.36|0
1650288980000|2022-04-18 13:36:20|621.76|619.36|621.53|619.13|621.76|619.36|621.53|619.13|0
1650288990000|2022-04-18 13:36:30|621.31|618.91|620.86|618.46|621.31|618.91|620.86|618.46|0
1650289000000|2022-04-18 13:36:40|620.41|618.01|620.98|618.58|621.08|618.68|620.41|618.01|0
1650289010000|2022-04-18 13:36:50|621.31|618.91|621.31|618.91|621.76|619.36|621.31|618.91|0
1650289020000|2022-04-18 13:37:00|620.86|618.46|619.97|617.57|620.86|618.46|619.74|617.34|0
1650289030000|2022-04-18 13:37:10|620.41|618.01|621.08|618.68|621.08|618.68|620.41|618.01|0
1650289040000|2022-04-18 13:37:20|621.53|619.13|621.98|619.58|622.2|619.8|621.53|619.13|0
1650289050000|2022-04-18 13:37:30|621.76|619.36|622.87|620.47|622.87|620.47|621.76|619.36|0
1650289060000|2022-04-18 13:37:40|621.98|619.58|620.19|617.79|621.98|619.58|620.19|617.79|0
1650289070000|2022-04-18 13:37:50|620.41|618.01|620.86|618.46|620.86|618.46|620.19|617.79|0
1650289080000|2022-04-18 13:38:00|621.23|618.83|620.04|617.64|621.23|618.83|620.04|617.64|0
1650289090000|2022-04-18 13:38:10|620.46|618.06|620.13|617.73|620.46|618.06|620.13|617.73|0
1650289100000|2022-04-18 13:38:20|619.11|616.71|619.11|616.71|619.79|617.39|619.11|616.71|0
1650289110000|2022-04-18 13:38:30|619.34|616.94|617.99|615.59|619.34|616.94|617.99|615.59|0
1650289120000|2022-04-18 13:38:40|617.55|615.15|618.44|616.04|618.44|616.04|617.55|615.15|0
1650289130000|2022-04-18 13:38:50|619.11|616.71|619.56|617.16|620.01|617.61|619.11|616.71|0
1650289140000|2022-04-18 13:39:00|619.79|617.39|620.23|617.83|620.23|617.83|619.79|617.39|0
1650289150000|2022-04-18 13:39:10|620.46|618.06|620.91|618.51|620.91|618.51|620.46|618.06|0
1650289160000|2022-04-18 13:39:20|620.68|618.28|619.56|617.16|620.68|618.28|619.56|617.16|0
1650289170000|2022-04-18 13:39:30|619.45|617.05|620.68|618.28|620.68|618.28|619.45|617.05|0
1650289180000|2022-04-18 13:39:40|620.91|618.51|621.35|618.95|621.35|618.95|620.91|618.51|0
1650289190000|2022-04-18 13:39:50|621.8|619.4|621.8|619.4|621.8|619.4|621.58|619.18|0
1650289200000|2022-04-18 13:40:00|622.25|619.85|623.49|621.09|624.72|622.32|622.25|619.85|0
1650289210000|2022-04-18 13:40:10|624.05|621.65|624.5|622.1|624.94|622.54|624.05|621.65|0
1650289220000|2022-04-18 13:40:20|623.82|621.42|623.15|620.75|623.82|621.42|623.15|620.75|0
1650289230000|2022-04-18 13:40:30|623.6|621.2|623.26|620.86|623.6|621.2|623.15|620.75|0
1650289240000|2022-04-18 13:40:40|623.82|621.42|623.6|621.2|624.27|621.87|623.49|621.09|0
1650289250000|2022-04-18 13:40:50|624.27|621.87|624.27|621.87|624.49|622.09|624.27|621.87|0
1650289260000|2022-04-18 13:41:00|624.72|622.32|626.07|623.67|626.74|624.34|624.72|622.32|0
1650289270000|2022-04-18 13:41:10|625.39|622.99|625.17|622.77|626.07|623.67|625.17|622.77|0
1650289280000|2022-04-18 13:41:20|624.72|622.32|624.05|621.65|624.94|622.54|624.05|621.65|0
1650289290000|2022-04-18 13:41:30|623.82|621.42|623.6|621.2|624.05|621.65|623.6|621.2|0
1650289300000|2022-04-18 13:41:40|624.27|621.87|624.27|621.87|624.49|622.09|624.27|621.87|0
1650289310000|2022-04-18 13:41:50|623.82|621.42|623.49|621.09|623.82|621.42|623.49|621.09|0
1650289320000|2022-04-18 13:42:00|622.03|619.63|622.03|619.63|622.03|619.63|621.8|619.4|0
1650289330000|2022-04-18 13:42:10|621.8|619.4|621.58|619.18|621.8|619.4|621.13|618.73|0
1650289340000|2022-04-18 13:42:20|621.47|619.07|622.03|619.63|622.03|619.63|621.47|619.07|0
1650289350000|2022-04-18 13:42:30|621.8|619.4|621.58|619.18|621.8|619.4|621.58|619.18|0
1650289360000|2022-04-18 13:42:40|621.8|619.4|623.37|620.97|623.37|620.97|621.8|619.4|0
1650289370000|2022-04-18 13:42:50|623.6|621.2|622.47|620.07|623.6|621.2|622.47|620.07|0
1650289380000|2022-04-18 13:43:00|622.14|619.74|622.25|619.85|622.25|619.85|621.58|619.18|0
1650289390000|2022-04-18 13:43:10|621.35|618.95|621.35|618.95|621.58|619.18|620.8|618.4|0
1650289400000|2022-04-18 13:43:20|621.13|618.73|620.46|618.06|621.13|618.73|620.46|618.06|0
1650289410000|2022-04-18 13:43:30|620.23|617.83|620.91|618.51|620.91|618.51|620.23|617.83|0
1650289420000|2022-04-18 13:43:40|620.68|618.28|618.33|615.93|620.68|618.28|618.33|615.93|0
1650289430000|2022-04-18 13:43:50|618.67|616.27|617.77|615.37|618.67|616.27|617.77|615.37|0
1650289440000|2022-04-18 13:44:00|618.44|616.04|617.77|615.37|618.44|616.04|617.77|615.37|0
1650289450000|2022-04-18 13:44:10|617.32|614.92|616.65|614.25|617.32|614.92|615.98|613.58|0
1650289460000|2022-04-18 13:44:20|616.43|614.03|616.2|613.8|616.43|614.03|616.2|613.8|0
1650289470000|2022-04-18 13:44:30|615.98|613.58|617.32|614.92|617.32|614.92|615.98|613.58|0
1650289480000|2022-04-18 13:44:40|617.77|615.37|619.34|616.94|619.34|616.94|617.55|615.15|0
1650289490000|2022-04-18 13:44:50|619.78|617.38|620.23|617.83|620.23|617.83|619.78|617.38|0
1650289500000|2022-04-18 13:45:00|618.89|616.49|620.8|618.4|621.58|619.18|618.89|616.49|0
1650289510000|2022-04-18 13:45:10|621.13|618.73|621.8|619.4|622.25|619.85|621.13|618.73|0
1650289520000|2022-04-18 13:45:20|622.03|619.63|620.68|618.28|622.03|619.63|620.68|618.28|0
1650289530000|2022-04-18 13:45:30|621.8|619.4|622.03|619.63|622.82|620.42|621.8|619.4|0
1650289540000|2022-04-18 13:45:40|621.35|618.95|621.8|619.4|621.8|619.4|621.35|618.95|0
1650289550000|2022-04-18 13:45:50|620.9|618.5|620.9|618.5|621.58|619.18|620.9|618.5|0
1650289560000|2022-04-18 13:46:00|621.35|618.95|620.01|617.61|621.35|618.95|620.01|617.61|0
1650289570000|2022-04-18 13:46:10|621.92|619.52|621.92|619.52|623.15|620.75|621.92|619.52|0
1650289580000|2022-04-18 13:46:20|622.14|619.74|622.7|620.3|622.7|620.3|622.14|619.74|0
1650289590000|2022-04-18 13:46:30|622.92|620.52|622.7|620.3|622.92|620.52|622.47|620.07|0
1650289600000|2022-04-18 13:46:40|623.15|620.75|623.94|621.54|623.94|621.54|623.15|620.75|0
1650289610000|2022-04-18 13:46:50|623.37|620.97|624.04|621.64|624.04|621.64|623.15|620.75|0
1650289620000|2022-04-18 13:47:00|624.27|621.87|624.61|622.21|624.94|622.54|624.04|621.64|0
1650289630000|2022-04-18 13:47:10|623.82|621.42|622.47|620.07|623.82|621.42|622.47|620.07|0
1650289640000|2022-04-18 13:47:20|622.03|619.63|623.82|621.42|623.82|621.42|622.03|619.63|0
1650289650000|2022-04-18 13:47:30|624.27|621.87|623.82|621.42|624.72|622.32|623.82|621.42|0
1650289660000|2022-04-18 13:47:40|624.04|621.64|622.7|620.3|624.04|621.64|622.7|620.3|0
1650289670000|2022-04-18 13:47:50|623.15|620.75|622.47|620.07|623.49|621.09|622.47|620.07|0
1650289680000|2022-04-18 13:48:00|621.58|619.18|621.8|619.4|622.03|619.63|621.35|618.95|0
1650289690000|2022-04-18 13:48:10|621.35|618.95|621.8|619.4|621.8|619.4|621.35|618.95|0
1650289700000|2022-04-18 13:48:20|621.58|619.18|621.13|618.73|621.58|619.18|621.13|618.73|0
1650289710000|2022-04-18 13:48:30|621.92|619.52|622.03|619.63|622.14|619.74|621.47|619.07|0
1650289720000|2022-04-18 13:48:40|620.9|618.5|620.68|618.28|621.24|618.84|620.68|618.28|0
1650289730000|2022-04-18 13:48:50|620.01|617.61|620.23|617.83|620.23|617.83|620.01|617.61|0
1650289740000|2022-04-18 13:49:00|620.9|618.5|620.68|618.28|620.9|618.5|620.46|618.06|0
1650289750000|2022-04-18 13:49:10|620.23|617.83|620.8|618.4|621.13|618.73|620.23|617.83|0
1650289760000|2022-04-18 13:49:20|620.68|618.28|620.23|617.83|620.9|618.5|620.23|617.83|0
1650289770000|2022-04-18 13:49:30|620.68|618.28|620.9|618.5|621.13|618.73|620.68|618.28|0
1650289780000|2022-04-18 13:49:40|620.23|617.83|620.68|618.28|620.68|618.28|619.78|617.38|0
1650289790000|2022-04-18 13:49:50|620.9|618.5|621.13|618.73|621.58|619.18|620.9|618.5|0
1650289800000|2022-04-18 13:50:00|620.23|617.83|620.35|617.95|620.46|618.06|620.01|617.61|0
1650289810000|2022-04-18 13:50:10|620.01|617.61|620.23|617.83|620.57|618.17|620.01|617.61|0
1650289820000|2022-04-18 13:50:20|620.01|617.61|620.9|618.5|620.9|618.5|620.01|617.61|0
1650289830000|2022-04-18 13:50:30|621.35|618.95|622.47|620.07|622.7|620.3|621.35|618.95|0
1650289840000|2022-04-18 13:50:40|622.02|619.62|622.14|619.74|622.25|619.85|622.02|619.62|0
1650289850000|2022-04-18 13:50:50|622.7|620.3|622.47|620.07|622.7|620.3|622.25|619.85|0
1650289860000|2022-04-18 13:51:00|623.37|620.97|625.17|622.77|625.39|622.99|623.37|620.97|0
1650289870000|2022-04-18 13:51:10|624.27|621.87|624.27|621.87|625.17|622.77|624.27|621.87|0
1650289880000|2022-04-18 13:51:20|624.49|622.09|625.39|622.99|625.39|622.99|624.49|622.09|0
1650289890000|2022-04-18 13:51:30|624.94|622.54|624.04|621.64|624.94|622.54|623.6|621.2|0
1650289900000|2022-04-18 13:51:40|623.6|621.2|623.49|621.09|623.6|621.2|622.92|620.52|0
1650289910000|2022-04-18 13:51:50|623.15|620.75|623.15|620.75|623.15|620.75|622.92|620.52|0
1650289920000|2022-04-18 13:52:00|624.27|621.87|624.49|622.09|624.49|622.09|623.82|621.42|0
1650289930000|2022-04-18 13:52:10|624.94|622.54|625.17|622.77|625.39|622.99|624.94|622.54|0
1650289940000|2022-04-18 13:52:20|626.07|623.67|625.39|622.99|626.07|623.67|625.17|622.77|0
1650289950000|2022-04-18 13:52:30|626.07|623.67|626.29|623.89|626.29|623.89|625.73|623.33|0
1650289960000|2022-04-18 13:52:40|626.74|624.34|625.84|623.44|626.74|624.34|625.84|623.44|0
1650289970000|2022-04-18 13:52:50|626.29|623.89|626.74|624.34|626.74|624.34|626.29|623.89|0
1650289980000|2022-04-18 13:53:00|628.09|625.69|628.09|625.69|628.31|625.91|627.86|625.46|0
1650289990000|2022-04-18 13:53:10|628.76|626.36|629.66|627.26|629.66|627.26|628.76|626.36|0
1650290000000|2022-04-18 13:53:20|629.44|627.04|630.11|627.71|630.11|627.71|629.44|627.04|0
1650290010000|2022-04-18 13:53:30|630.34|627.94|631.24|628.84|631.24|628.84|630.34|627.94|0
1650290020000|2022-04-18 13:53:40|631.47|629.07|631.02|628.62|631.47|629.07|631.02|628.62|0
1650290030000|2022-04-18 13:53:50|630.79|628.39|629.89|627.49|630.79|628.39|629.89|627.49|0
1650290040000|2022-04-18 13:54:00|629.44|627.04|629.66|627.26|629.66|627.26|629.21|626.81|0
1650290050000|2022-04-18 13:54:10|630.11|627.71|631.01|628.61|631.01|628.61|630.11|627.71|0
1650290060000|2022-04-18 13:54:20|630.79|628.39|631.24|628.84|631.24|628.84|630.79|628.39|0
1650290070000|2022-04-18 13:54:30|631.47|629.07|629.89|627.49|631.47|629.07|629.89|627.49|0
1650290080000|2022-04-18 13:54:40|629.66|627.26|630.34|627.94|630.34|627.94|629.66|627.26|0
1650290090000|2022-04-18 13:54:50|630.11|627.71|629.44|627.04|630.11|627.71|629.44|627.04|0
1650290100000|2022-04-18 13:55:00|629.66|627.26|631.01|628.61|631.01|628.61|629.66|627.26|0
1650290110000|2022-04-18 13:55:10|631.47|629.07|631.92|629.52|632.14|629.74|631.24|628.84|0
1650290120000|2022-04-18 13:55:20|631.01|628.61|630.34|627.94|631.01|628.61|630.34|627.94|0
1650290130000|2022-04-18 13:55:30|631.92|629.52|632.14|629.74|632.14|629.74|631.47|629.07|0
1650290140000|2022-04-18 13:55:40|631.92|629.52|632.82|630.42|632.82|630.42|631.92|629.52|0
1650290150000|2022-04-18 13:55:50|633.27|630.87|633.04|630.64|633.27|630.87|632.82|630.42|0
1650290160000|2022-04-18 13:56:00|632.59|630.19|631.69|629.29|632.59|630.19|631.69|629.29|0
1650290170000|2022-04-18 13:56:10|632.14|629.74|631.47|629.07|632.14|629.74|631.47|629.07|0
1650290180000|2022-04-18 13:56:20|631.92|629.52|632.14|629.74|632.37|629.97|631.92|629.52|0
1650290190000|2022-04-18 13:56:30|632.37|629.97|632.14|629.74|632.37|629.97|632.14|629.74|0
1650290200000|2022-04-18 13:56:40|631.92|629.52|632.14|629.74|632.14|629.74|631.92|629.52|0
1650290210000|2022-04-18 13:56:50|632.59|630.19|631.92|629.52|632.59|630.19|631.92|629.52|0
1650290220000|2022-04-18 13:57:00|630.91|628.51|630.79|628.39|631.13|628.73|630.79|628.39|0
1650290230000|2022-04-18 13:57:10|630.34|627.94|630.11|627.71|630.34|627.94|629.89|627.49|0
1650290240000|2022-04-18 13:57:20|630.79|628.39|630.11|627.71|630.79|628.39|630.11|627.71|0
1650290250000|2022-04-18 13:57:30|631.24|628.84|630.56|628.16|631.24|628.84|630.56|628.16|0
1650290260000|2022-04-18 13:57:40|631.01|628.61|630.56|628.16|631.01|628.61|630.11|627.71|0
1650290270000|2022-04-18 13:57:50|630.79|628.39|630.79|628.39|630.79|628.39|630.34|627.94|0
1650290280000|2022-04-18 13:58:00|631.01|628.61|631.13|628.73|631.13|628.73|630.56|628.16|0
1650290290000|2022-04-18 13:58:10|631.24|628.84|630.56|628.16|631.24|628.84|630.56|628.16|0
1650290300000|2022-04-18 13:58:20|631.24|628.84|631.01|628.61|631.24|628.84|631.01|628.61|0
1650290310000|2022-04-18 13:58:30|631.24|628.84|630.79|628.39|631.36|628.96|630.56|628.16|0
1650290320000|2022-04-18 13:58:40|631.46|629.06|632.14|629.74|632.14|629.74|631.46|629.06|0
1650290330000|2022-04-18 13:58:50|631.92|629.52|631.81|629.41|631.92|629.52|631.81|629.41|0
1650290340000|2022-04-18 13:59:00|631.92|629.52|632.14|629.74|632.37|629.97|631.81|629.41|0
1650290350000|2022-04-18 13:59:10|632.93|630.53|632.59|630.19|632.93|630.53|632.59|630.19|0
1650290360000|2022-04-18 13:59:20|632.82|630.42|632.82|630.42|632.82|630.42|632.37|629.97|0
1650290370000|2022-04-18 13:59:30|632.59|630.19|632.14|629.74|632.82|630.42|632.14|629.74|0
1650290380000|2022-04-18 13:59:40|631.81|629.41|631.69|629.29|631.81|629.41|631.69|629.29|0
1650290390000|2022-04-18 13:59:50|631.24|628.84|630.91|628.51|631.24|628.84|630.91|628.51|0
1650290400000|2022-04-18 14:00:00|631.69|629.29|632.82|630.42|632.82|630.42|631.69|629.29|0
1650290410000|2022-04-18 14:00:10|632.59|630.19|633.27|630.87|633.49|631.09|632.59|630.19|0
1650290420000|2022-04-18 14:00:20|634.17|631.77|635.75|633.35|636.65|634.25|634.17|631.77|0
1650290430000|2022-04-18 14:00:30|635.3|632.9|635.75|633.35|635.98|633.58|635.3|632.9|0
1650290440000|2022-04-18 14:00:40|635.3|632.9|634.62|632.22|635.3|632.9|634.62|632.22|0
1650290450000|2022-04-18 14:00:50|635.07|632.67|635.52|633.12|635.52|633.12|634.85|632.45|0
1650290460000|2022-04-18 14:01:00|635.75|633.35|634.62|632.22|635.75|633.35|634.62|632.22|0
1650290470000|2022-04-18 14:01:10|634.85|632.45|631.92|629.52|634.85|632.45|631.92|629.52|0
1650290480000|2022-04-18 14:01:20|631.24|628.84|630.79|628.39|631.24|628.84|630.56|628.16|0
1650290490000|2022-04-18 14:01:30|631.01|628.61|630.56|628.16|631.01|628.61|630.11|627.71|0
1650290500000|2022-04-18 14:01:40|630.11|627.71|628.76|626.36|630.11|627.71|628.76|626.36|0
1650290510000|2022-04-18 14:01:50|628.99|626.59|629.21|626.81|629.21|626.81|628.99|626.59|0
1650290520000|2022-04-18 14:02:00|629.66|627.26|628.76|626.36|629.66|627.26|628.54|626.14|0
1650290530000|2022-04-18 14:02:10|628.31|625.91|626.74|624.34|628.31|625.91|626.74|624.34|0
1650290540000|2022-04-18 14:02:20|626.29|623.89|626.29|623.89|626.51|624.11|626.29|623.89|0
1650290550000|2022-04-18 14:02:30|627.64|625.24|628.99|626.59|628.99|626.59|627.64|625.24|0
1650290560000|2022-04-18 14:02:40|628.54|626.14|628.54|626.14|628.65|626.25|628.31|625.91|0
1650290570000|2022-04-18 14:02:50|628.09|625.69|628.99|626.59|628.99|626.59|628.09|625.69|0
1650290580000|2022-04-18 14:03:00|629.44|627.04|629.66|627.26|629.66|627.26|629.21|626.81|0
1650290590000|2022-04-18 14:03:10|629.89|627.49|630.34|627.94|630.34|627.94|629.66|627.26|0
1650290600000|2022-04-18 14:03:20|630.11|627.71|629.89|627.49|630.34|627.94|629.89|627.49|0
1650290610000|2022-04-18 14:03:30|629.78|627.38|628.31|625.91|629.78|627.38|628.31|625.91|0
1650290620000|2022-04-18 14:03:40|628.2|625.8|628.31|625.91|628.31|625.91|627.86|625.46|0
1650290630000|2022-04-18 14:03:50|628.76|626.36|627.86|625.46|628.76|626.36|627.86|625.46|0
1650290640000|2022-04-18 14:04:00|627.98|625.58|627.53|625.13|627.98|625.58|627.19|624.79|0
1650290650000|2022-04-18 14:04:10|626.96|624.56|626.06|623.66|626.96|624.56|625.84|623.44|0
1650290660000|2022-04-18 14:04:20|626.74|624.34|626.74|624.34|626.74|624.34|626.51|624.11|0
1650290670000|2022-04-18 14:04:30|627.64|625.24|627.98|625.58|628.09|625.69|627.64|625.24|0
1650290680000|2022-04-18 14:04:40|627.19|624.79|627.41|625.01|627.41|625.01|626.96|624.56|0
1650290690000|2022-04-18 14:04:50|627.64|625.24|627.41|625.01|627.86|625.46|627.19|624.79|0
1650290700000|2022-04-18 14:05:00|626.96|624.56|627.19|624.79|627.19|624.79|626.51|624.11|0
1650290710000|2022-04-18 14:05:10|627.41|625.01|627.86|625.46|627.86|625.46|627.41|625.01|0
1650290720000|2022-04-18 14:05:20|627.64|625.24|628.31|625.91|628.31|625.91|626.96|624.56|0
1650290730000|2022-04-18 14:05:30|628.54|626.14|628.54|626.14|628.54|626.14|628.54|626.14|0
1650290740000|2022-04-18 14:05:40|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1650290750000|2022-04-18 14:05:50|629.21|626.81|628.76|626.36|629.21|626.81|628.76|626.36|0
1650290760000|2022-04-18 14:06:00|629.66|627.26|630.34|627.94|630.34|627.94|629.66|627.26|0
1650290770000|2022-04-18 14:06:10|630.56|628.16|630.56|628.16|630.68|628.28|630.34|627.94|0
1650290780000|2022-04-18 14:06:20|629.89|627.49|630.79|628.39|630.79|628.39|629.89|627.49|0
1650290790000|2022-04-18 14:06:30|631.01|628.61|630.56|628.16|631.01|628.61|630.56|628.16|0
1650290800000|2022-04-18 14:06:40|630.34|627.94|629.21|626.81|630.34|627.94|629.21|626.81|0
1650290810000|2022-04-18 14:06:50|628.99|626.59|629.21|626.81|629.44|627.04|628.99|626.59|0
1650290820000|2022-04-18 14:07:00|628.76|626.36|627.64|625.24|628.76|626.36|627.64|625.24|0
1650290830000|2022-04-18 14:07:10|627.86|625.46|628.54|626.14|628.54|626.14|627.86|625.46|0
1650290840000|2022-04-18 14:07:20|628.76|626.36|629.21|626.81|629.21|626.81|628.54|626.14|0
1650290850000|2022-04-18 14:07:30|629.44|627.04|629.66|627.26|630|627.6|629.44|627.04|0
1650290860000|2022-04-18 14:07:40|629.89|627.49|630.23|627.83|630.34|627.94|629.89|627.49|0
1650290870000|2022-04-18 14:07:50|630.11|627.71|630.11|627.71|630.11|627.71|629.89|627.49|0
1650290880000|2022-04-18 14:08:00|630.79|628.39|630.34|627.94|630.79|628.39|630.23|627.83|0
1650290890000|2022-04-18 14:08:10|630|627.6|629.89|627.49|630|627.6|629.89|627.49|0
1650290900000|2022-04-18 14:08:20|629.66|627.26|630.11|627.71|630.11|627.71|629.66|627.26|0
1650290910000|2022-04-18 14:08:30|629.89|627.49|629.89|627.49|629.89|627.49|629.44|627.04|0
1650290920000|2022-04-18 14:08:40|629.66|627.26|629.89|627.49|630.11|627.71|629.44|627.04|0
1650290930000|2022-04-18 14:08:50|630.34|627.94|629.89|627.49|630.34|627.94|629.89|627.49|0
1650290940000|2022-04-18 14:09:00|630.34|627.94|631.69|629.29|631.69|629.29|630.34|627.94|0
1650290950000|2022-04-18 14:09:10|631.91|629.51|632.36|629.96|632.36|629.96|631.91|629.51|0
1650290960000|2022-04-18 14:09:20|632.14|629.74|631.41|629.01|632.14|629.74|631.41|629.01|0
1650290970000|2022-04-18 14:09:30|631.87|629.47|633.28|630.88|633.28|630.88|631.87|629.47|0
1650290980000|2022-04-18 14:09:40|634.4|632|634.85|632.45|634.85|632.45|634.4|632|0
1650290990000|2022-04-18 14:09:50|635.53|633.13|635.98|633.58|635.98|633.58|635.53|633.13|0
1650291000000|2022-04-18 14:10:00|635.75|633.35|635.3|632.9|635.75|633.35|635.08|632.68|0
1650291010000|2022-04-18 14:10:10|635.98|633.58|635.08|632.68|636.43|634.03|635.08|632.68|0
1650291020000|2022-04-18 14:10:20|635.53|633.13|634.63|632.23|635.53|633.13|634.63|632.23|0
1650291030000|2022-04-18 14:10:30|634.4|632|634.29|631.89|634.63|632.23|634.29|631.89|0
1650291040000|2022-04-18 14:10:40|634.18|631.78|636.21|633.81|636.21|633.81|634.18|631.78|0
1650291050000|2022-04-18 14:10:50|635.98|633.58|635.08|632.68|635.98|633.58|635.08|632.68|0
1650291060000|2022-04-18 14:11:00|634.85|632.45|635.98|633.58|635.98|633.58|634.74|632.34|0
1650291070000|2022-04-18 14:11:10|635.75|633.35|635.53|633.13|635.75|633.35|635.53|633.13|0
1650291080000|2022-04-18 14:11:20|635.08|632.68|634.18|631.78|635.53|633.13|634.18|631.78|0
1650291090000|2022-04-18 14:11:30|633.73|631.33|633.05|630.65|633.95|631.55|633.05|630.65|0
1650291100000|2022-04-18 14:11:40|632.49|630.09|632.38|629.98|632.6|630.2|632.38|629.98|0
1650291110000|2022-04-18 14:11:50|632.27|629.87|632.15|629.75|632.38|629.98|632.15|629.75|0
1650291120000|2022-04-18 14:12:00|631.93|629.53|631.48|629.08|631.93|629.53|631.48|629.08|0
1650291130000|2022-04-18 14:12:10|631.03|628.63|629.45|627.05|631.03|628.63|629|626.6|0
1650291140000|2022-04-18 14:12:20|629|626.6|628.33|625.93|629.35|626.95|628.33|625.93|0
1650291150000|2022-04-18 14:12:30|628.11|625.71|628.33|625.93|628.78|626.38|628.11|625.71|0
1650291160000|2022-04-18 14:12:40|628.55|626.15|628.78|626.38|628.78|626.38|628.55|626.15|0
1650291170000|2022-04-18 14:12:50|629|626.6|628.78|626.38|629|626.6|627.88|625.48|0
1650291180000|2022-04-18 14:13:00|627.88|625.48|627.1|624.7|627.88|625.48|627.1|624.7|0
1650291190000|2022-04-18 14:13:10|626.98|624.58|626.31|623.91|626.98|624.58|626.09|623.69|0
1650291200000|2022-04-18 14:13:20|626.76|624.36|626.76|624.36|626.76|624.36|626.31|623.91|0
1650291210000|2022-04-18 14:13:30|626.98|624.58|626.98|624.58|627.21|624.81|626.98|624.58|0
1650291220000|2022-04-18 14:13:40|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1650291230000|2022-04-18 14:13:50|626.98|624.58|626.53|624.13|626.98|624.58|626.53|624.13|0
1650291240000|2022-04-18 14:14:00|626.98|624.58|627.88|625.48|627.88|625.48|626.98|624.58|0
1650291250000|2022-04-18 14:14:10|627.66|625.26|627.43|625.03|627.66|625.26|627.21|624.81|0
1650291260000|2022-04-18 14:14:20|627.66|625.26|626.98|624.58|627.66|625.26|626.76|624.36|0
1650291270000|2022-04-18 14:14:30|626.76|624.36|627.66|625.26|627.66|625.26|626.76|624.36|0
1650291280000|2022-04-18 14:14:40|627.43|625.03|627.88|625.48|627.88|625.48|627.43|625.03|0
1650291290000|2022-04-18 14:14:50|627.55|625.15|627.21|624.81|627.55|625.15|627.21|624.81|0
1650291300000|2022-04-18 14:15:00|626.76|624.36|627.21|624.81|627.43|625.03|626.76|624.36|0
1650291310000|2022-04-18 14:15:10|627.66|625.26|627.21|624.81|627.66|625.26|627.21|624.81|0
1650291320000|2022-04-18 14:15:20|627.43|625.03|627.88|625.48|627.88|625.48|627.43|625.03|0
1650291330000|2022-04-18 14:15:30|628.55|626.15|629|626.6|629|626.6|628.55|626.15|0
1650291340000|2022-04-18 14:15:40|628.78|626.38|627.66|625.26|628.78|626.38|627.66|625.26|0
1650291350000|2022-04-18 14:15:50|627.43|625.03|626.98|624.58|627.43|625.03|626.98|624.58|0
1650291360000|2022-04-18 14:16:00|626.76|624.36|627.43|625.03|628.1|625.7|626.76|624.36|0
1650291370000|2022-04-18 14:16:10|626.98|624.58|626.53|624.13|626.98|624.58|626.53|624.13|0
1650291380000|2022-04-18 14:16:20|627.88|625.48|628.1|625.7|628.33|625.93|627.88|625.48|0
1650291390000|2022-04-18 14:16:30|628.33|625.93|627.21|624.81|628.33|625.93|627.21|624.81|0
1650291400000|2022-04-18 14:16:40|626.76|624.36|626.31|623.91|626.76|624.36|626.31|623.91|0
1650291410000|2022-04-18 14:16:50|625.19|622.79|625.64|623.24|625.64|623.24|625.19|622.79|0
1650291420000|2022-04-18 14:17:00|626.53|624.13|626.76|624.36|626.76|624.36|626.31|623.91|0
1650291430000|2022-04-18 14:17:10|626.31|623.91|625.19|622.79|626.31|623.91|625.19|622.79|0
1650291440000|2022-04-18 14:17:20|625.64|623.24|626.53|624.13|626.76|624.36|625.64|623.24|0
1650291450000|2022-04-18 14:17:30|626.2|623.8|625.86|623.46|626.31|623.91|625.86|623.46|0
1650291460000|2022-04-18 14:17:40|626.31|623.91|626.08|623.68|626.76|624.36|626.08|623.68|0
1650291470000|2022-04-18 14:17:50|626.31|623.91|627.21|624.81|627.21|624.81|626.31|623.91|0
1650291480000|2022-04-18 14:18:00|627.43|625.03|628.1|625.7|628.33|625.93|627.43|625.03|0
1650291490000|2022-04-18 14:18:10|627.88|625.48|627.43|625.03|627.88|625.48|627.43|625.03|0
1650291500000|2022-04-18 14:18:20|626.98|624.58|626.53|624.13|626.98|624.58|626.53|624.13|0
1650291510000|2022-04-18 14:18:30|626.98|624.58|626.76|624.36|626.98|624.58|626.53|624.13|0
1650291520000|2022-04-18 14:18:40|626.31|623.91|626.53|624.13|626.76|624.36|626.31|623.91|0
1650291530000|2022-04-18 14:18:50|626.98|624.58|626.76|624.36|627.21|624.81|626.76|624.36|0
1650291540000|2022-04-18 14:19:00|626.98|624.58|627.43|625.03|627.43|625.03|626.76|624.36|0
1650291550000|2022-04-18 14:19:10|626.76|624.36|626.98|624.58|626.98|624.58|626.76|624.36|0
1650291560000|2022-04-18 14:19:20|626.76|624.36|625.64|623.24|626.76|624.36|625.64|623.24|0
1650291570000|2022-04-18 14:19:30|625.41|623.01|626.08|623.68|626.31|623.91|625.41|623.01|0
1650291580000|2022-04-18 14:19:40|626.31|623.91|626.08|623.68|626.53|624.13|626.08|623.68|0
1650291590000|2022-04-18 14:19:50|626.53|624.13|625.86|623.46|626.53|624.13|625.86|623.46|0
1650291600000|2022-04-18 14:20:00|625.64|623.24|625.53|623.13|625.64|623.24|624.96|622.56|0
1650291610000|2022-04-18 14:20:10|625.64|623.24|625.19|622.79|625.64|623.24|624.96|622.56|0
1650291620000|2022-04-18 14:20:20|625.41|623.01|625.86|623.46|625.86|623.46|625.41|623.01|0
1650291630000|2022-04-18 14:20:30|626.08|623.68|625.41|623.01|626.31|623.91|625.41|623.01|0
1650291640000|2022-04-18 14:20:40|626.08|623.68|625.86|623.46|626.08|623.68|625.86|623.46|0
1650291650000|2022-04-18 14:20:50|625.98|623.58|625.86|623.46|625.98|623.58|625.64|623.24|0
1650291660000|2022-04-18 14:21:00|625.41|623.01|625.98|623.58|625.98|623.58|625.41|623.01|0
1650291670000|2022-04-18 14:21:10|626.08|623.68|625.19|622.79|626.08|623.68|625.19|622.79|0
1650291680000|2022-04-18 14:21:20|625.08|622.68|625.19|622.79|625.41|623.01|624.96|622.56|0
1650291690000|2022-04-18 14:21:30|625.41|623.01|624.51|622.11|625.41|623.01|624.29|621.89|0
1650291700000|2022-04-18 14:21:40|625.19|622.79|626.31|623.91|626.31|623.91|625.19|622.79|0
1650291710000|2022-04-18 14:21:50|626.53|624.13|626.08|623.68|626.53|624.13|626.08|623.68|0
1650291720000|2022-04-18 14:22:00|625.86|623.46|625.41|623.01|625.86|623.46|625.41|623.01|0
1650291730000|2022-04-18 14:22:10|624.51|622.11|623.17|620.77|624.51|622.11|623.17|620.77|0
1650291740000|2022-04-18 14:22:20|623.62|621.22|623.39|620.99|623.84|621.44|623.39|620.99|0
1650291750000|2022-04-18 14:22:30|623.84|621.44|623.39|620.99|623.84|621.44|623.17|620.77|0
1650291760000|2022-04-18 14:22:40|623.17|620.77|623.17|620.77|623.39|620.99|623.17|620.77|0
1650291770000|2022-04-18 14:22:50|623.39|620.99|622.95|620.55|623.39|620.99|622.95|620.55|0
1650291780000|2022-04-18 14:23:00|623.29|620.89|622.95|620.55|623.29|620.89|622.5|620.1|0
1650291790000|2022-04-18 14:23:10|623.17|620.77|622.95|620.55|623.17|620.77|622.72|620.32|0
1650291800000|2022-04-18 14:23:20|622.72|620.32|622.27|619.87|622.95|620.55|622.27|619.87|0
1650291810000|2022-04-18 14:23:30|622.72|620.32|622.5|620.1|622.72|620.32|622.5|620.1|0
1650291820000|2022-04-18 14:23:40|622.72|620.32|622.5|620.1|622.72|620.32|622.5|620.1|0
1650291830000|2022-04-18 14:23:50|622.39|619.99|622.27|619.87|622.39|619.99|622.05|619.65|0
1650291840000|2022-04-18 14:24:00|622.05|619.65|620.04|617.64|622.05|619.65|620.04|617.64|0
1650291850000|2022-04-18 14:24:10|619.81|617.41|618.7|616.3|619.81|617.41|618.7|616.3|0
1650291860000|2022-04-18 14:24:20|619.14|616.74|618.37|615.97|619.14|616.74|618.37|615.97|0
1650291870000|2022-04-18 14:24:30|618.25|615.85|617.36|614.96|618.25|615.85|617.36|614.96|0
1650291880000|2022-04-18 14:24:40|617.58|615.18|618.03|615.63|618.03|615.63|617.58|615.18|0
1650291890000|2022-04-18 14:24:50|618.25|615.85|617.8|615.4|618.25|615.85|617.36|614.96|0
1650291900000|2022-04-18 14:25:00|617.58|615.18|617.13|614.73|617.58|615.18|616.69|614.29|0
1650291910000|2022-04-18 14:25:10|616.91|614.51|616.69|614.29|617.13|614.73|616.69|614.29|0
1650291920000|2022-04-18 14:25:20|617.13|614.73|617.36|614.96|617.8|615.4|617.13|614.73|0
1650291930000|2022-04-18 14:25:30|617.13|614.73|616.69|614.29|617.13|614.73|616.69|614.29|0
1650291940000|2022-04-18 14:25:40|616.24|613.84|617.13|614.73|617.13|614.73|616.24|613.84|0
1650291950000|2022-04-18 14:25:50|617.58|615.18|617.13|614.73|617.58|615.18|617.13|614.73|0
1650291960000|2022-04-18 14:26:00|616.69|614.29|617.58|615.18|617.8|615.4|616.46|614.06|0
1650291970000|2022-04-18 14:26:10|617.8|615.4|617.8|615.4|617.8|615.4|617.36|614.96|0
1650291980000|2022-04-18 14:26:20|618.03|615.63|618.25|615.85|618.47|616.07|618.03|615.63|0
1650291990000|2022-04-18 14:26:30|618.47|616.07|618.47|616.07|618.47|616.07|618.25|615.85|0
1650292000000|2022-04-18 14:26:40|618.25|615.85|618.25|615.85|618.47|616.07|618.03|615.63|0
1650292010000|2022-04-18 14:26:50|618.47|616.07|618.92|616.52|618.92|616.52|618.47|616.07|0
1650292020000|2022-04-18 14:27:00|619.59|617.19|620.04|617.64|620.04|617.64|619.59|617.19|0
1650292030000|2022-04-18 14:27:10|619.81|617.41|620.71|618.31|620.71|618.31|619.81|617.41|0
1650292040000|2022-04-18 14:27:20|620.93|618.53|621.38|618.98|621.38|618.98|620.93|618.53|0
1650292050000|2022-04-18 14:27:30|622.5|620.1|621.83|619.43|622.5|620.1|621.83|619.43|0
1650292060000|2022-04-18 14:27:40|622.27|619.87|622.27|619.87|622.27|619.87|622.05|619.65|0
1650292070000|2022-04-18 14:27:50|622.05|619.65|621.6|619.2|622.27|619.87|621.6|619.2|0
1650292080000|2022-04-18 14:28:00|621.83|619.43|621.6|619.2|621.83|619.43|621.6|619.2|0
1650292090000|2022-04-18 14:28:10|622.27|619.87|622.61|620.21|622.95|620.55|622.27|619.87|0
1650292100000|2022-04-18 14:28:20|622.95|620.55|622.72|620.32|622.95|620.55|622.5|620.1|0
1650292110000|2022-04-18 14:28:30|622.95|620.55|623.06|620.66|623.06|620.66|622.95|620.55|0
1650292120000|2022-04-18 14:28:40|623.17|620.77|623.39|620.99|623.39|620.99|623.17|620.77|0
1650292130000|2022-04-18 14:28:50|623.17|620.77|622.72|620.32|623.39|620.99|622.72|620.32|0
1650292140000|2022-04-18 14:29:00|622.61|620.21|622.5|620.1|623.17|620.77|622.27|619.87|0
1650292150000|2022-04-18 14:29:10|622.72|620.32|622.72|620.32|623.06|620.66|622.72|620.32|0
1650292160000|2022-04-18 14:29:20|622.27|619.87|622.27|619.87|622.27|619.87|622.05|619.65|0
1650292170000|2022-04-18 14:29:30|622.5|620.1|623.17|620.77|623.17|620.77|622.5|620.1|0
1650292180000|2022-04-18 14:29:40|623.39|620.99|623.39|620.99|623.39|620.99|623.39|620.99|0
1650292190000|2022-04-18 14:29:50|623.62|621.22|623.62|621.22|623.62|621.22|623.39|620.99|0
1650292200000|2022-04-18 14:30:00|622.5|620.1|622.61|620.21|622.61|620.21|622.05|619.65|0
1650292210000|2022-04-18 14:30:10|622.95|620.55|622.27|619.87|623.17|620.77|622.27|619.87|0
1650292220000|2022-04-18 14:30:20|622.5|620.1|622.27|619.87|622.5|620.1|622.05|619.65|0
1650292230000|2022-04-18 14:30:30|622.05|619.65|621.38|618.98|622.05|619.65|621.38|618.98|0
1650292240000|2022-04-18 14:30:40|622.05|619.65|622.27|619.87|622.27|619.87|622.05|619.65|0
1650292250000|2022-04-18 14:30:50|622.05|619.65|622.94|620.54|622.94|620.54|622.05|619.65|0
1650292260000|2022-04-18 14:31:00|622.72|620.32|622.94|620.54|622.94|620.54|622.5|620.1|0
1650292270000|2022-04-18 14:31:10|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1650292280000|2022-04-18 14:31:20|622.27|619.87|622.05|619.65|622.27|619.87|622.05|619.65|0
1650292290000|2022-04-18 14:31:30|621.83|619.43|621.38|618.98|621.83|619.43|621.38|618.98|0
1650292300000|2022-04-18 14:31:40|622.05|619.65|621.94|619.54|622.05|619.65|621.6|619.2|0
1650292310000|2022-04-18 14:31:50|621.83|619.43|622.05|619.65|622.27|619.87|621.83|619.43|0
1650292320000|2022-04-18 14:32:00|621.83|619.43|622.05|619.65|622.05|619.65|621.83|619.43|0
1650292330000|2022-04-18 14:32:10|621.83|619.43|621.38|618.98|622.17|619.77|621.38|618.98|0
1650292340000|2022-04-18 14:32:20|621.83|619.43|622.27|619.87|622.5|620.1|621.83|619.43|0
1650292350000|2022-04-18 14:32:30|622.05|619.65|621.83|619.43|622.05|619.65|621.83|619.43|0
1650292360000|2022-04-18 14:32:40|621.6|619.2|621.38|618.98|621.6|619.2|621.15|618.75|0
1650292370000|2022-04-18 14:32:50|621.15|618.75|621.83|619.43|621.83|619.43|621.15|618.75|0
1650292380000|2022-04-18 14:33:00|622.5|620.1|622.72|620.32|622.72|620.32|622.39|619.99|0
1650292390000|2022-04-18 14:33:10|622.5|620.1|621.6|619.2|622.5|620.1|621.6|619.2|0
1650292400000|2022-04-18 14:33:20|621.49|619.09|622.05|619.65|622.05|619.65|621.49|619.09|0
1650292410000|2022-04-18 14:33:30|621.6|619.2|622.05|619.65|622.05|619.65|621.6|619.2|0
1650292420000|2022-04-18 14:33:40|621.83|619.43|621.38|618.98|621.83|619.43|621.38|618.98|0
1650292430000|2022-04-18 14:33:50|621.6|619.2|621.83|619.43|622.05|619.65|621.6|619.2|0
1650292440000|2022-04-18 14:34:00|621.6|619.2|621.6|619.2|622.05|619.65|621.6|619.2|0
1650292450000|2022-04-18 14:34:10|621.83|619.43|621.6|619.2|621.83|619.43|621.6|619.2|0
1650292460000|2022-04-18 14:34:20|621.82|619.42|620.93|618.53|621.82|619.42|620.93|618.53|0
1650292470000|2022-04-18 14:34:30|620.26|617.86|620.26|617.86|620.71|618.31|620.26|617.86|0
1650292480000|2022-04-18 14:34:40|619.81|617.41|620.04|617.64|620.26|617.86|619.81|617.41|0
1650292490000|2022-04-18 14:34:50|620.26|617.86|619.59|617.19|620.26|617.86|619.59|617.19|0
1650292500000|2022-04-18 14:35:00|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1650292510000|2022-04-18 14:35:10|619.81|617.41|619.81|617.41|619.81|617.41|619.36|616.96|0
1650292520000|2022-04-18 14:35:20|620.15|617.75|620.93|618.53|620.93|618.53|620.04|617.64|0
1650292530000|2022-04-18 14:35:30|621.38|618.98|621.27|618.87|621.38|618.98|621.15|618.75|0
1650292540000|2022-04-18 14:35:40|621.38|618.98|621.38|618.98|621.38|618.98|621.15|618.75|0
1650292550000|2022-04-18 14:35:50|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1650292560000|2022-04-18 14:36:00|620.71|618.31|620.93|618.53|620.93|618.53|620.26|617.86|0
1650292570000|2022-04-18 14:36:10|621.15|618.75|620.93|618.53|621.15|618.75|620.71|618.31|0
1650292580000|2022-04-18 14:36:20|620.71|618.31|622.05|619.65|622.05|619.65|620.71|618.31|0
1650292590000|2022-04-18 14:36:30|621.82|619.42|622.05|619.65|622.05|619.65|621.6|619.2|0
1650292600000|2022-04-18 14:36:40|622.5|620.1|622.5|620.1|622.72|620.32|622.27|619.87|0
1650292610000|2022-04-18 14:36:50|622.27|619.87|622.5|620.1|622.5|620.1|622.05|619.65|0
1650292620000|2022-04-18 14:37:00|622.27|619.87|622.05|619.65|622.27|619.87|622.05|619.65|0
1650292630000|2022-04-18 14:37:10|621.6|619.2|621.38|618.98|621.82|619.42|621.38|618.98|0
1650292640000|2022-04-18 14:37:20|621.15|618.75|620.6|618.2|621.15|618.75|620.6|618.2|0
1650292650000|2022-04-18 14:37:30|620.26|617.86|620.26|617.86|620.26|617.86|620.03|617.63|0
1650292660000|2022-04-18 14:37:40|620.48|618.08|620.71|618.31|620.71|618.31|620.48|618.08|0
1650292670000|2022-04-18 14:37:50|620.93|618.53|621.15|618.75|621.15|618.75|620.71|618.31|0
1650292680000|2022-04-18 14:38:00|620.71|618.31|622.27|619.87|622.27|619.87|620.71|618.31|0
1650292690000|2022-04-18 14:38:10|621.82|619.42|622.27|619.87|622.27|619.87|621.82|619.42|0
1650292700000|2022-04-18 14:38:20|622.05|619.65|621.6|619.2|622.05|619.65|621.6|619.2|0
1650292710000|2022-04-18 14:38:30|621.15|618.75|620.93|618.53|621.15|618.75|620.93|618.53|0
1650292720000|2022-04-18 14:38:40|621.05|618.65|620.71|618.31|621.15|618.75|620.71|618.31|0
1650292730000|2022-04-18 14:38:50|620.48|618.08|620.48|618.08|620.71|618.31|620.48|618.08|0
1650292740000|2022-04-18 14:39:00|620.6|618.2|621.15|618.75|621.15|618.75|620.48|618.08|0
1650292750000|2022-04-18 14:39:10|621.6|619.2|621.6|619.2|622.05|619.65|621.6|619.2|0
1650292760000|2022-04-18 14:39:20|621.15|618.75|620.82|618.42|621.15|618.75|620.71|618.31|0
1650292770000|2022-04-18 14:39:30|620.71|618.31|620.26|617.86|620.71|618.31|620.26|617.86|0
1650292780000|2022-04-18 14:39:40|620.03|617.63|620.03|617.63|620.03|617.63|619.81|617.41|0
1650292790000|2022-04-18 14:39:50|619.81|617.41|619.14|616.74|619.81|617.41|618.92|616.52|0
1650292800000|2022-04-18 14:40:00|618.25|615.85|617.58|615.18|618.25|615.85|617.58|615.18|0
1650292810000|2022-04-18 14:40:10|617.35|614.95|616.68|614.28|617.35|614.95|616.68|614.28|0
1650292820000|2022-04-18 14:40:20|616.24|613.84|616.91|614.51|616.91|614.51|616.24|613.84|0
1650292830000|2022-04-18 14:40:30|617.35|614.95|617.58|615.18|617.8|615.4|617.35|614.95|0
1650292840000|2022-04-18 14:40:40|617.8|615.4|617.8|615.4|617.8|615.4|617.58|615.18|0
1650292850000|2022-04-18 14:40:50|618.02|615.62|619.14|616.74|619.14|616.74|618.02|615.62|0
1650292860000|2022-04-18 14:41:00|618.92|616.52|618.47|616.07|618.92|616.52|618.47|616.07|0
1650292870000|2022-04-18 14:41:10|618.25|615.85|618.02|615.62|618.25|615.85|618.02|615.62|0
1650292880000|2022-04-18 14:41:20|618.25|615.85|617.8|615.4|618.25|615.85|617.58|615.18|0
1650292890000|2022-04-18 14:41:30|617.58|615.18|617.69|615.29|617.69|615.29|617.58|615.18|0
1650292900000|2022-04-18 14:41:40|617.58|615.18|617.8|615.4|618.02|615.62|617.58|615.18|0
1650292910000|2022-04-18 14:41:50|617.58|615.18|618.02|615.62|618.02|615.62|617.58|615.18|0
1650292920000|2022-04-18 14:42:00|617.8|615.4|617.58|615.18|617.8|615.4|616.91|614.51|0
1650292930000|2022-04-18 14:42:10|617.8|615.4|618.25|615.85|618.25|615.85|617.58|615.18|0
1650292940000|2022-04-18 14:42:20|618.02|615.62|618.02|615.62|618.25|615.85|618.02|615.62|0
1650292950000|2022-04-18 14:42:30|618.25|615.85|617.8|615.4|618.47|616.07|617.8|615.4|0
1650292960000|2022-04-18 14:42:40|618.02|615.62|617.58|615.18|618.02|615.62|617.58|615.18|0
1650292970000|2022-04-18 14:42:50|617.35|614.95|617.13|614.73|617.35|614.95|617.13|614.73|0
1650292980000|2022-04-18 14:43:00|617.58|615.18|616.68|614.28|617.58|615.18|616.68|614.28|0
1650292990000|2022-04-18 14:43:10|616.46|614.06|616.68|614.28|616.91|614.51|616.24|613.84|0
1650293000000|2022-04-18 14:43:20|616.91|614.51|617.8|615.4|617.8|615.4|616.91|614.51|0
1650293010000|2022-04-18 14:43:30|618.02|615.62|618.36|615.96|618.69|616.29|618.02|615.62|0
1650293020000|2022-04-18 14:43:40|618.25|615.85|619.03|616.63|619.03|616.63|618.25|615.85|0
1650293030000|2022-04-18 14:43:50|618.69|616.29|618.47|616.07|618.69|616.29|618.25|615.85|0
1650293040000|2022-04-18 14:44:00|619.59|617.19|620.26|617.86|620.26|617.86|619.36|616.96|0
1650293050000|2022-04-18 14:44:10|620.03|617.63|619.81|617.41|620.26|617.86|619.81|617.41|0
1650293060000|2022-04-18 14:44:20|619.36|616.96|619.36|616.96|619.59|617.19|619.36|616.96|0
1650293070000|2022-04-18 14:44:30|619.59|617.19|619.59|617.19|620.03|617.63|619.59|617.19|0
1650293080000|2022-04-18 14:44:40|619.36|616.96|618.69|616.29|619.36|616.96|618.69|616.29|0
1650293090000|2022-04-18 14:44:50|618.47|616.07|618.69|616.29|618.69|616.29|618.47|616.07|0
1650293100000|2022-04-18 14:45:00|618.25|615.85|617.58|615.18|618.25|615.85|617.58|615.18|0
1650293110000|2022-04-18 14:45:10|616.91|614.51|617.35|614.95|617.35|614.95|616.91|614.51|0
1650293120000|2022-04-18 14:45:20|618.02|615.62|618.69|616.29|618.69|616.29|618.02|615.62|0
1650293130000|2022-04-18 14:45:30|618.92|616.52|619.36|616.96|619.59|617.19|618.92|616.52|0
1650293140000|2022-04-18 14:45:40|618.92|616.52|619.59|617.19|619.59|617.19|618.59|616.19|0
1650293150000|2022-04-18 14:45:50|619.81|617.41|620.48|618.08|620.48|618.08|619.81|617.41|0
1650293160000|2022-04-18 14:46:00|620.93|618.53|620.7|618.3|620.93|618.53|620.7|618.3|0
1650293170000|2022-04-18 14:46:10|620.93|618.53|621.38|618.98|621.38|618.98|620.93|618.53|0
1650293180000|2022-04-18 14:46:20|620.93|618.53|621.38|618.98|621.38|618.98|620.93|618.53|0
1650293190000|2022-04-18 14:46:30|620.93|618.53|620.82|618.42|620.93|618.53|620.48|618.08|0
1650293200000|2022-04-18 14:46:40|620.93|618.53|620.93|618.53|620.93|618.53|620.7|618.3|0
1650293210000|2022-04-18 14:46:50|620.48|618.08|620.26|617.86|620.48|618.08|620.26|617.86|0
1650293220000|2022-04-18 14:47:00|620.03|617.63|619.36|616.96|620.03|617.63|619.36|616.96|0
1650293230000|2022-04-18 14:47:10|619.81|617.41|620.03|617.63|620.03|617.63|619.81|617.41|0
1650293240000|2022-04-18 14:47:20|620.26|617.86|619.81|617.41|620.26|617.86|619.81|617.41|0
1650293250000|2022-04-18 14:47:30|619.59|617.19|619.81|617.41|620.03|617.63|619.59|617.19|0
1650293260000|2022-04-18 14:47:40|619.7|617.3|619.36|616.96|619.81|617.41|619.36|616.96|0
1650293270000|2022-04-18 14:47:50|619.14|616.74|618.92|616.52|619.36|616.96|618.92|616.52|0
1650293280000|2022-04-18 14:48:00|618.69|616.29|618.69|616.29|618.81|616.41|618.69|616.29|0
1650293290000|2022-04-18 14:48:10|619.14|616.74|619.14|616.74|619.36|616.96|619.14|616.74|0
1650293300000|2022-04-18 14:48:20|618.92|616.52|618.47|616.07|618.92|616.52|618.47|616.07|0
1650293310000|2022-04-18 14:48:30|618.69|616.29|618.47|616.07|618.69|616.29|618.47|616.07|0
1650293320000|2022-04-18 14:48:40|618.24|615.84|618.47|616.07|618.47|616.07|618.24|615.84|0
1650293330000|2022-04-18 14:48:50|619.59|617.19|619.81|617.41|619.81|617.41|619.36|616.96|0
1650293340000|2022-04-18 14:49:00|620.03|617.63|620.03|617.63|620.03|617.63|620.03|617.63|0
1650293350000|2022-04-18 14:49:10|619.93|617.53|620.26|617.86|620.26|617.86|619.93|617.53|0
1650293360000|2022-04-18 14:49:20|620.03|617.63|619.59|617.19|620.03|617.63|619.59|617.19|0
1650293370000|2022-04-18 14:49:30|619.81|617.41|619.59|617.19|620.03|617.63|619.59|617.19|0
1650293380000|2022-04-18 14:49:40|619.36|616.96|619.59|617.19|619.59|617.19|619.36|616.96|0
1650293390000|2022-04-18 14:49:50|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1650293400000|2022-04-18 14:50:00|619.59|617.19|619.36|616.96|619.59|617.19|619.36|616.96|0
1650293420000|2022-04-18 14:50:20|619.59|617.19|619.93|617.53|619.93|617.53|619.59|617.19|0
1650293430000|2022-04-18 14:50:30|620.03|617.63|620.7|618.3|620.7|618.3|620.03|617.63|0
1650293440000|2022-04-18 14:50:40|620.48|618.08|620.48|618.08|620.48|618.08|620.26|617.86|0
1650293450000|2022-04-18 14:50:50|620.7|618.3|620.7|618.3|620.93|618.53|620.7|618.3|0
1650293460000|2022-04-18 14:51:00|620.82|618.42|620.7|618.3|620.82|618.42|620.48|618.08|0
1650293470000|2022-04-18 14:51:10|621.15|618.75|621.37|618.97|621.6|619.2|621.15|618.75|0
1650293480000|2022-04-18 14:51:20|621.6|619.2|621.82|619.42|621.82|619.42|621.6|619.2|0
1650293490000|2022-04-18 14:51:30|622.05|619.65|622.05|619.65|622.05|619.65|622.05|619.65|0
1650293500000|2022-04-18 14:51:40|622.27|619.87|623.84|621.44|623.84|621.44|622.27|619.87|0
1650293510000|2022-04-18 14:51:50|624.29|621.89|623.61|621.21|624.51|622.11|623.39|620.99|0
1650293520000|2022-04-18 14:52:00|623.39|620.99|623.84|621.44|623.84|621.44|623.39|620.99|0
1650293530000|2022-04-18 14:52:10|623.61|621.21|624.29|621.89|624.29|621.89|623.61|621.21|0
1650293540000|2022-04-18 14:52:20|624.06|621.66|624.06|621.66|624.29|621.89|624.06|621.66|0
1650293550000|2022-04-18 14:52:30|623.84|621.44|623.84|621.44|623.84|621.44|623.61|621.21|0
1650293560000|2022-04-18 14:52:40|623.61|621.21|623.95|621.55|623.95|621.55|623.61|621.21|0
1650293570000|2022-04-18 14:52:50|623.39|620.99|623.16|620.76|623.39|620.99|623.16|620.76|0
1650293580000|2022-04-18 14:53:00|623.06|620.66|622.94|620.54|623.06|620.66|622.94|620.54|0
1650293590000|2022-04-18 14:53:10|623.39|620.99|624.06|621.66|624.06|621.66|623.39|620.99|0
1650293600000|2022-04-18 14:53:20|624.28|621.88|624.06|621.66|624.4|622|624.06|621.66|0
1650293610000|2022-04-18 14:53:30|624.28|621.88|624.73|622.33|624.73|622.33|624.28|621.88|0
1650293620000|2022-04-18 14:53:40|624.51|622.11|624.28|621.88|624.51|622.11|623.84|621.44|0
1650293630000|2022-04-18 14:53:50|624.51|622.11|624.73|622.33|624.73|622.33|624.51|622.11|0
1650293640000|2022-04-18 14:54:00|624.51|622.11|624.28|621.88|624.73|622.33|624.28|621.88|0
1650293650000|2022-04-18 14:54:10|624.06|621.66|624.96|622.56|624.96|622.56|624.06|621.66|0
1650293660000|2022-04-18 14:54:20|625.18|622.78|625.18|622.78|625.41|623.01|625.18|622.78|0
1650293670000|2022-04-18 14:54:30|624.96|622.56|624.96|622.56|625.18|622.78|624.96|622.56|0
1650293680000|2022-04-18 14:54:40|624.73|622.33|624.51|622.11|624.96|622.56|624.51|622.11|0
1650293690000|2022-04-18 14:54:50|624.73|622.33|624.51|622.11|624.73|622.33|624.4|622|0
1650293700000|2022-04-18 14:55:00|624.28|621.88|624.96|622.56|624.96|622.56|624.28|621.88|0
1650293710000|2022-04-18 14:55:10|625.18|622.78|626.75|624.35|626.75|624.35|625.18|622.78|0
1650293720000|2022-04-18 14:55:20|626.53|624.13|626.98|624.58|626.98|624.58|626.53|624.13|0
1650293730000|2022-04-18 14:55:30|627.2|624.8|625.41|623.01|627.2|624.8|625.41|623.01|0
1650293740000|2022-04-18 14:55:40|625.85|623.45|625.18|622.78|625.85|623.45|625.18|622.78|0
1650293750000|2022-04-18 14:55:50|624.96|622.56|625.18|622.78|625.41|623.01|624.96|622.56|0
1650293760000|2022-04-18 14:56:00|624.96|622.56|625.18|622.78|625.41|623.01|624.96|622.56|0
1650293770000|2022-04-18 14:56:10|625.41|623.01|625.41|623.01|625.63|623.23|625.18|622.78|0
1650293780000|2022-04-18 14:56:20|625.18|622.78|625.18|622.78|625.18|622.78|624.96|622.56|0
1650293790000|2022-04-18 14:56:30|625.07|622.67|624.73|622.33|625.07|622.67|624.51|622.11|0
1650293800000|2022-04-18 14:56:40|624.96|622.56|626.08|623.68|626.08|623.68|624.96|622.56|0
1650293810000|2022-04-18 14:56:50|626.53|624.13|626.98|624.58|626.98|624.58|626.53|624.13|0
1650293820000|2022-04-18 14:57:00|626.47|624.07|627.6|625.2|627.6|625.2|626.47|624.07|0
1650293830000|2022-04-18 14:57:10|627.15|624.75|627.15|624.75|627.37|624.97|627.15|624.75|0
1650293840000|2022-04-18 14:57:20|626.92|624.52|626.7|624.3|626.92|624.52|626.7|624.3|0
1650293850000|2022-04-18 14:57:30|626.45|624.05|625.67|623.27|626.45|624.05|625.67|623.27|0
1650293860000|2022-04-18 14:57:40|625.44|623.04|625.67|623.27|625.67|623.27|625.44|623.04|0
1650293870000|2022-04-18 14:57:50|625.44|623.04|624.86|622.46|625.44|623.04|624.86|622.46|0
1650293880000|2022-04-18 14:58:00|624.74|622.34|625.19|622.79|625.42|623.02|624.74|622.34|0
1650293890000|2022-04-18 14:58:10|624.97|622.57|624.97|622.57|624.97|622.57|624.97|622.57|0
1650293900000|2022-04-18 14:58:20|625.19|622.79|625.19|622.79|625.19|622.79|624.97|622.57|0
1650293910000|2022-04-18 14:58:30|624.97|622.57|624.74|622.34|624.97|622.57|624.74|622.34|0
1650293920000|2022-04-18 14:58:40|624.97|622.57|624.52|622.12|625.19|622.79|624.52|622.12|0
1650293930000|2022-04-18 14:58:50|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1650293940000|2022-04-18 14:59:00|624.07|621.67|623.84|621.44|624.07|621.67|623.84|621.44|0
1650293950000|2022-04-18 14:59:10|624.07|621.67|623.84|621.44|624.07|621.67|623.84|621.44|0
1650293960000|2022-04-18 14:59:20|623.62|621.22|623.17|620.77|623.62|621.22|623.17|620.77|0
1650293970000|2022-04-18 14:59:30|623.28|620.88|623.28|620.88|623.39|620.99|623.28|620.88|0
1650293980000|2022-04-18 14:59:40|623.39|620.99|622.94|620.54|623.39|620.99|622.94|620.54|0
1650293990000|2022-04-18 14:59:50|623.17|620.77|623.06|620.66|623.17|620.77|623.06|620.66|0
1650294000000|2022-04-18 15:00:00|623.17|620.77|623.51|621.11|623.51|621.11|622.94|620.54|0
1650294010000|2022-04-18 15:00:10|623.96|621.56|622.94|620.54|624.29|621.89|622.94|620.54|0
1650294020000|2022-04-18 15:00:20|622.27|619.87|622.27|619.87|622.27|619.87|622.04|619.64|0
1650294030000|2022-04-18 15:00:30|622.72|620.32|623.39|620.99|623.39|620.99|622.72|620.32|0
1650294040000|2022-04-18 15:00:40|623.62|621.22|623.17|620.77|623.62|621.22|623.17|620.77|0
1650294050000|2022-04-18 15:00:50|623.39|620.99|623.62|621.22|623.62|621.22|623.39|620.99|0
1650294060000|2022-04-18 15:01:00|623.39|620.99|622.72|620.32|623.84|621.44|622.72|620.32|0
1650294070000|2022-04-18 15:01:10|623.17|620.77|623.62|621.22|623.62|621.22|622.72|620.32|0
1650294080000|2022-04-18 15:01:20|623.39|620.99|624.74|622.34|625.19|622.79|623.39|620.99|0
1650294090000|2022-04-18 15:01:30|624.52|622.12|623.84|621.44|624.52|622.12|623.84|621.44|0
1650294100000|2022-04-18 15:01:40|624.07|621.67|624.29|621.89|624.29|621.89|623.62|621.22|0
1650294110000|2022-04-18 15:01:50|624.07|621.67|623.84|621.44|624.29|621.89|623.84|621.44|0
1650294120000|2022-04-18 15:02:00|623.62|621.22|623.84|621.44|623.84|621.44|623.39|620.99|0
1650294130000|2022-04-18 15:02:10|623.62|621.22|622.94|620.54|623.84|621.44|622.94|620.54|0
1650294140000|2022-04-18 15:02:20|623.84|621.44|623.84|621.44|623.84|621.44|623.62|621.22|0
1650294150000|2022-04-18 15:02:30|624.07|621.67|622.72|620.32|624.07|621.67|622.72|620.32|0
1650294160000|2022-04-18 15:02:40|623.17|620.77|623.39|620.99|623.39|620.99|623.17|620.77|0
1650294170000|2022-04-18 15:02:50|623.17|620.77|623.39|620.99|623.84|621.44|623.17|620.77|0
1650294180000|2022-04-18 15:03:00|623.17|620.77|623.17|620.77|623.17|620.77|622.94|620.54|0
1650294190000|2022-04-18 15:03:10|622.94|620.54|622.94|620.54|623.39|620.99|622.94|620.54|0
1650294200000|2022-04-18 15:03:20|622.72|620.32|622.49|620.09|622.72|620.32|622.49|620.09|0
1650294210000|2022-04-18 15:03:30|622.27|619.87|621.82|619.42|622.27|619.87|621.59|619.19|0
1650294220000|2022-04-18 15:03:40|622.04|619.64|622.27|619.87|622.49|620.09|622.04|619.64|0
1650294230000|2022-04-18 15:03:50|622.04|619.64|621.82|619.42|622.04|619.64|621.59|619.19|0
1650294240000|2022-04-18 15:04:00|622.04|619.64|621.37|618.97|622.04|619.64|621.37|618.97|0
1650294250000|2022-04-18 15:04:10|620.92|618.52|621.14|618.74|621.59|619.19|620.92|618.52|0
1650294260000|2022-04-18 15:04:20|620.92|618.52|621.37|618.97|621.37|618.97|620.69|618.29|0
1650294270000|2022-04-18 15:04:30|622.04|619.64|621.82|619.42|622.04|619.64|621.82|619.42|0
1650294280000|2022-04-18 15:04:40|621.59|619.19|621.82|619.42|621.82|619.42|621.59|619.19|0
1650294290000|2022-04-18 15:04:50|621.37|618.97|620.69|618.29|621.37|618.97|620.69|618.29|0
1650294300000|2022-04-18 15:05:00|620.47|618.07|621.14|618.74|621.14|618.74|620.47|618.07|0
1650294310000|2022-04-18 15:05:10|620.92|618.52|620.47|618.07|620.92|618.52|620.47|618.07|0
1650294320000|2022-04-18 15:05:20|620.92|618.52|620.69|618.29|620.92|618.52|620.69|618.29|0
1650294330000|2022-04-18 15:05:30|620.59|618.19|620.24|617.84|620.59|618.19|620.24|617.84|0
1650294340000|2022-04-18 15:05:40|620.47|618.07|620.81|618.41|620.92|618.52|620.47|618.07|0
1650294350000|2022-04-18 15:05:50|620.47|618.07|620.69|618.29|620.69|618.29|620.47|618.07|0
1650294360000|2022-04-18 15:06:00|620.92|618.52|620.69|618.29|620.92|618.52|620.69|618.29|0
1650294370000|2022-04-18 15:06:10|620.92|618.52|620.47|618.07|620.92|618.52|620.47|618.07|0
1650294380000|2022-04-18 15:06:20|620.24|617.84|620.47|618.07|620.47|618.07|619.79|617.39|0
1650294390000|2022-04-18 15:06:30|620.69|618.29|621.37|618.97|621.37|618.97|620.69|618.29|0
1650294400000|2022-04-18 15:06:40|621.59|619.19|620.69|618.29|621.59|619.19|620.69|618.29|0
1650294410000|2022-04-18 15:06:50|620.92|618.52|620.47|618.07|620.92|618.52|620.24|617.84|0
1650294420000|2022-04-18 15:07:00|620.92|618.52|620.47|618.07|620.92|618.52|620.47|618.07|0
1650294430000|2022-04-18 15:07:10|621.14|618.74|620.92|618.52|621.14|618.74|620.92|618.52|0
1650294440000|2022-04-18 15:07:20|621.14|618.74|620.92|618.52|621.14|618.74|620.92|618.52|0
1650294450000|2022-04-18 15:07:30|620.69|618.29|621.14|618.74|621.14|618.74|620.69|618.29|0
1650294460000|2022-04-18 15:07:40|620.92|618.52|621.59|619.19|621.59|619.19|620.92|618.52|0
1650294470000|2022-04-18 15:07:50|621.48|619.08|622.04|619.64|622.04|619.64|621.48|619.08|0
1650294480000|2022-04-18 15:08:00|622.27|619.87|622.49|620.09|622.49|620.09|622.04|619.64|0
1650294490000|2022-04-18 15:08:10|622.04|619.64|621.82|619.42|622.04|619.64|621.82|619.42|0
1650294500000|2022-04-18 15:08:20|621.59|619.19|621.37|618.97|621.59|619.19|621.37|618.97|0
1650294510000|2022-04-18 15:08:30|621.59|619.19|621.59|619.19|621.82|619.42|621.37|618.97|0
1650294520000|2022-04-18 15:08:40|621.37|618.97|621.14|618.74|621.37|618.97|621.14|618.74|0
1650294530000|2022-04-18 15:08:50|620.92|618.52|621.37|618.97|621.37|618.97|620.69|618.29|0
1650294540000|2022-04-18 15:09:00|621.26|618.86|621.82|619.42|621.82|619.42|621.26|618.86|0
1650294550000|2022-04-18 15:09:10|621.59|619.19|621.82|619.42|622.04|619.64|621.59|619.19|0
1650294560000|2022-04-18 15:09:20|622.04|619.64|621.82|619.42|622.04|619.64|621.82|619.42|0
1650294570000|2022-04-18 15:09:30|622.04|619.64|622.27|619.87|622.49|620.09|622.04|619.64|0
1650294580000|2022-04-18 15:09:40|622.49|620.09|622.27|619.87|622.49|620.09|622.27|619.87|0
1650294590000|2022-04-18 15:09:50|622.49|620.09|623.17|620.77|623.17|620.77|622.49|620.09|0
1650294600000|2022-04-18 15:10:00|623.62|621.22|623.17|620.77|623.62|621.22|623.17|620.77|0
1650294610000|2022-04-18 15:10:10|623.84|621.44|623.84|621.44|624.29|621.89|623.84|621.44|0
1650294620000|2022-04-18 15:10:20|623.39|620.99|622.72|620.32|623.39|620.99|622.72|620.32|0
1650294630000|2022-04-18 15:10:30|622.94|620.54|622.94|620.54|623.17|620.77|622.94|620.54|0
1650294640000|2022-04-18 15:10:40|623.17|620.77|622.94|620.54|623.17|620.77|622.94|620.54|0
1650294650000|2022-04-18 15:10:50|623.17|620.77|622.72|620.32|623.17|620.77|622.72|620.32|0
1650294660000|2022-04-18 15:11:00|622.61|620.21|623.17|620.77|623.17|620.77|622.61|620.21|0
1650294670000|2022-04-18 15:11:10|623.62|621.22|623.62|621.22|623.62|621.22|623.39|620.99|0
1650294680000|2022-04-18 15:11:20|623.51|621.11|622.94|620.54|623.51|621.11|622.94|620.54|0
1650294690000|2022-04-18 15:11:30|622.72|620.32|622.94|620.54|622.94|620.54|622.72|620.32|0
1650294700000|2022-04-18 15:11:40|622.72|620.32|622.27|619.87|622.72|620.32|622.27|619.87|0
1650294710000|2022-04-18 15:11:50|622.04|619.64|622.27|619.87|622.27|619.87|621.82|619.42|0
1650294720000|2022-04-18 15:12:00|621.82|619.42|622.27|619.87|622.27|619.87|621.82|619.42|0
1650294730000|2022-04-18 15:12:10|622.49|620.09|623.39|620.99|623.39|620.99|622.49|620.09|0
1650294740000|2022-04-18 15:12:20|623.62|621.22|622.72|620.32|623.62|621.22|622.72|620.32|0
1650294750000|2022-04-18 15:12:30|622.94|620.54|622.61|620.21|623.17|620.77|622.61|620.21|0
1650294760000|2022-04-18 15:12:40|622.72|620.32|622.72|620.32|623.17|620.77|622.72|620.32|0
1650294770000|2022-04-18 15:12:50|622.27|619.87|622.72|620.32|622.72|620.32|622.27|619.87|0
1650294780000|2022-04-18 15:13:00|622.49|620.09|622.94|620.54|622.94|620.54|622.27|619.87|0
1650294790000|2022-04-18 15:13:10|622.49|620.09|622.94|620.54|622.94|620.54|622.27|619.87|0
1650294800000|2022-04-18 15:13:20|623.16|620.76|623.16|620.76|623.16|620.76|622.94|620.54|0
1650294810000|2022-04-18 15:13:30|623.39|620.99|623.39|620.99|623.39|620.99|623.39|620.99|0
1650294820000|2022-04-18 15:13:40|623.28|620.88|623.84|621.44|624.07|621.67|623.28|620.88|0
1650294830000|2022-04-18 15:13:50|623.16|620.76|623.06|620.66|623.39|620.99|623.06|620.66|0
1650294840000|2022-04-18 15:14:00|622.71|620.31|622.49|620.09|622.71|620.31|622.49|620.09|0
1650294850000|2022-04-18 15:14:10|622.27|619.87|622.49|620.09|622.49|620.09|622.27|619.87|0
1650294860000|2022-04-18 15:14:20|622.38|619.98|622.71|620.31|622.71|620.31|622.38|619.98|0
1650294870000|2022-04-18 15:14:30|622.49|620.09|623.16|620.76|623.16|620.76|622.49|620.09|0
1650294880000|2022-04-18 15:14:40|623.39|620.99|623.61|621.21|623.61|621.21|623.16|620.76|0
1650294890000|2022-04-18 15:14:50|623.39|620.99|623.84|621.44|623.84|621.44|623.39|620.99|0
1650294900000|2022-04-18 15:15:00|624.06|621.66|624.74|622.34|624.74|622.34|624.06|621.66|0
1650294910000|2022-04-18 15:15:10|624.29|621.89|623.61|621.21|624.29|621.89|623.39|620.99|0
1650294920000|2022-04-18 15:15:20|623.39|620.99|624.74|622.34|624.74|622.34|623.39|620.99|0
1650294930000|2022-04-18 15:15:30|624.97|622.57|624.97|622.57|625.42|623.02|624.97|622.57|0
1650294940000|2022-04-18 15:15:40|625.42|623.02|625.87|623.47|625.87|623.47|625.42|623.02|0
1650294950000|2022-04-18 15:15:50|625.64|623.24|625.64|623.24|625.87|623.47|625.64|623.24|0
1650294960000|2022-04-18 15:16:00|625.87|623.47|626.32|623.92|626.32|623.92|625.87|623.47|0
1650294970000|2022-04-18 15:16:10|626.54|624.14|626.77|624.37|626.77|624.37|626.54|624.14|0
1650294980000|2022-04-18 15:16:20|626.99|624.59|626.54|624.14|626.99|624.59|626.54|624.14|0
1650294990000|2022-04-18 15:16:30|626.77|624.37|626.77|624.37|626.77|624.37|626.54|624.14|0
1650295000000|2022-04-18 15:16:40|626.32|623.92|626.32|623.92|626.54|624.14|626.32|623.92|0
1650295010000|2022-04-18 15:16:50|626.43|624.03|625.87|623.47|626.43|624.03|625.87|623.47|0
1650295020000|2022-04-18 15:17:00|626.32|623.92|626.99|624.59|626.99|624.59|626.32|623.92|0
1650295030000|2022-04-18 15:17:10|626.77|624.37|626.99|624.59|626.99|624.59|626.77|624.37|0
1650295040000|2022-04-18 15:17:20|626.77|624.37|626.54|624.14|626.99|624.59|626.54|624.14|0
1650295050000|2022-04-18 15:17:30|626.77|624.37|627.89|625.49|627.89|625.49|626.77|624.37|0
1650295060000|2022-04-18 15:17:40|627.44|625.04|627.89|625.49|627.89|625.49|627.44|625.04|0
1650295070000|2022-04-18 15:17:50|627.67|625.27|627.89|625.49|628.12|625.72|627.67|625.27|0
1650295080000|2022-04-18 15:18:00|628.35|625.95|628.35|625.95|628.35|625.95|628.35|625.95|0
1650295090000|2022-04-18 15:18:10|628.12|625.72|628.12|625.72|628.35|625.95|628.12|625.72|0
1650295100000|2022-04-18 15:18:20|628.35|625.95|627.89|625.49|628.35|625.95|627.89|625.49|0
1650295110000|2022-04-18 15:18:30|628.12|625.72|628.12|625.72|628.35|625.95|628.12|625.72|0
1650295120000|2022-04-18 15:18:40|628.35|625.95|628.35|625.95|628.35|625.95|628.35|625.95|0
1650295130000|2022-04-18 15:18:50|629.25|626.85|628.12|625.72|629.25|626.85|628.12|625.72|0
1650295140000|2022-04-18 15:19:00|627.89|625.49|628.24|625.84|628.24|625.84|627.67|625.27|0
1650295150000|2022-04-18 15:19:10|628.12|625.72|628.35|625.95|628.35|625.95|627.89|625.49|0
1650295160000|2022-04-18 15:19:20|628.12|625.72|628.12|625.72|628.12|625.72|627.89|625.49|0
1650295170000|2022-04-18 15:19:30|627.89|625.49|627.44|625.04|627.89|625.49|627.44|625.04|0
1650295180000|2022-04-18 15:19:40|627.67|625.27|627.67|625.27|627.67|625.27|627.44|625.04|0
1650295190000|2022-04-18 15:19:50|627.89|625.49|627.89|625.49|627.89|625.49|627.79|625.39|0
1650295200000|2022-04-18 15:20:00|627.67|625.27|627.44|625.04|627.89|625.49|627.44|625.04|0
1650295210000|2022-04-18 15:20:10|627.67|625.27|627.67|625.27|627.89|625.49|627.44|625.04|0
1650295220000|2022-04-18 15:20:20|627.44|625.04|626.77|624.37|627.44|625.04|626.77|624.37|0
1650295230000|2022-04-18 15:20:30|626.99|624.59|627.22|624.82|627.44|625.04|626.99|624.59|0
1650295240000|2022-04-18 15:20:40|627.67|625.27|627.67|625.27|627.89|625.49|627.67|625.27|0
1650295250000|2022-04-18 15:20:50|627.79|625.39|628.35|625.95|628.35|625.95|627.79|625.39|0
1650295260000|2022-04-18 15:21:00|629.02|626.62|629.7|627.3|629.7|627.3|629.02|626.62|0
1650295270000|2022-04-18 15:21:10|629.47|627.07|629.02|626.62|629.47|627.07|629.02|626.62|0
1650295280000|2022-04-18 15:21:20|629.47|627.07|629.25|626.85|629.7|627.3|629.25|626.85|0
1650295290000|2022-04-18 15:21:30|628.8|626.4|629.02|626.62|629.02|626.62|628.57|626.17|0
1650295300000|2022-04-18 15:21:40|629.25|626.85|629.25|626.85|629.47|627.07|629.25|626.85|0
1650295310000|2022-04-18 15:21:50|629.02|626.62|628.69|626.29|629.02|626.62|628.69|626.29|0
1650295320000|2022-04-18 15:22:00|629.25|626.85|630.15|627.75|630.15|627.75|629.25|626.85|0
1650295330000|2022-04-18 15:22:10|629.92|627.52|630.83|628.43|630.83|628.43|629.92|627.52|0
1650295340000|2022-04-18 15:22:20|630.6|628.2|629.92|627.52|630.6|628.2|629.92|627.52|0
1650295350000|2022-04-18 15:22:30|630.15|627.75|630.38|627.98|630.38|627.98|630.15|627.75|0
1650295360000|2022-04-18 15:22:40|630.83|628.43|631.05|628.65|631.05|628.65|630.83|628.43|0
1650295370000|2022-04-18 15:22:50|630.72|628.32|630.6|628.2|630.72|628.32|630.38|627.98|0
1650295380000|2022-04-18 15:23:00|630.38|627.98|630.6|628.2|630.6|628.2|630.15|627.75|0
1650295390000|2022-04-18 15:23:10|630.83|628.43|630.38|627.98|630.83|628.43|630.15|627.75|0
1650295400000|2022-04-18 15:23:20|630.15|627.75|630.15|627.75|630.15|627.75|629.92|627.52|0
1650295410000|2022-04-18 15:23:30|629.92|627.52|630.38|627.98|630.38|627.98|629.7|627.3|0
1650295420000|2022-04-18 15:23:40|630.83|628.43|631.05|628.65|631.05|628.65|630.83|628.43|0
1650295430000|2022-04-18 15:23:50|631.28|628.88|631.05|628.65|631.28|628.88|630.83|628.43|0
1650295440000|2022-04-18 15:24:00|631.51|629.11|633.54|631.14|633.54|631.14|631.51|629.11|0
1650295450000|2022-04-18 15:24:10|633.77|631.37|633.31|630.91|633.77|631.37|633.31|630.91|0
1650295460000|2022-04-18 15:24:20|633.77|631.37|633.99|631.59|633.99|631.59|633.54|631.14|0
1650295470000|2022-04-18 15:24:30|634.22|631.82|633.77|631.37|634.22|631.82|633.77|631.37|0
1650295480000|2022-04-18 15:24:40|633.31|630.91|632.86|630.46|633.31|630.91|632.86|630.46|0
1650295490000|2022-04-18 15:24:50|633.31|630.91|633.99|631.59|633.99|631.59|633.31|630.91|0
1650295500000|2022-04-18 15:25:00|634.67|632.27|634.79|632.39|634.9|632.5|634.67|632.27|0
1650295510000|2022-04-18 15:25:10|634.22|631.82|633.99|631.59|634.22|631.82|633.77|631.37|0
1650295520000|2022-04-18 15:25:20|634.22|631.82|634.22|631.82|634.22|631.82|633.99|631.59|0
1650295530000|2022-04-18 15:25:30|633.99|631.59|633.54|631.14|633.99|631.59|633.54|631.14|0
1650295540000|2022-04-18 15:25:40|633.31|630.91|633.31|630.91|633.43|631.03|633.31|630.91|0
1650295550000|2022-04-18 15:25:50|633.54|631.14|633.54|631.14|633.54|631.14|633.2|630.8|0
1650295560000|2022-04-18 15:26:00|633.77|631.37|633.66|631.26|633.77|631.37|633.66|631.26|0
1650295570000|2022-04-18 15:26:10|633.77|631.37|634.67|632.27|634.67|632.27|633.77|631.37|0
1650295580000|2022-04-18 15:26:20|634.44|632.04|634.22|631.82|634.67|632.27|633.99|631.59|0
1650295590000|2022-04-18 15:26:30|633.99|631.59|634.11|631.71|634.11|631.71|633.99|631.59|0
1650295600000|2022-04-18 15:26:40|633.99|631.59|634.67|632.27|634.67|632.27|633.99|631.59|0
1650295610000|2022-04-18 15:26:50|634.9|632.5|634.22|631.82|634.9|632.5|634.22|631.82|0
1650295620000|2022-04-18 15:27:00|634.67|632.27|635.14|632.74|635.14|632.74|634.67|632.27|0
1650295630000|2022-04-18 15:27:10|634.8|632.4|635.48|633.08|635.59|633.19|634.8|632.4|0
1650295640000|2022-04-18 15:27:20|635.55|633.15|635.55|633.15|635.55|633.15|635.09|632.69|0
1650295650000|2022-04-18 15:27:30|635.32|632.92|635.55|633.15|635.55|633.15|635.09|632.69|0
1650295660000|2022-04-18 15:27:40|635.77|633.37|636.7|634.3|636.7|634.3|635.77|633.37|0
1650295670000|2022-04-18 15:27:50|636.93|634.53|636.93|634.53|636.93|634.53|636.7|634.3|0
1650295680000|2022-04-18 15:28:00|637.38|634.98|637.38|634.98|637.38|634.98|637.15|634.75|0
1650295690000|2022-04-18 15:28:10|637.15|634.75|637.38|634.98|637.38|634.98|637.15|634.75|0
1650295700000|2022-04-18 15:28:20|637.15|634.75|637.38|634.98|637.38|634.98|636.93|634.53|0
1650295710000|2022-04-18 15:28:30|637.15|634.75|636.93|634.53|637.15|634.75|636.7|634.3|0
1650295720000|2022-04-18 15:28:40|636.7|634.3|636.7|634.3|636.93|634.53|636.48|634.08|0
1650295730000|2022-04-18 15:28:50|636.48|634.08|636.02|633.62|636.48|634.08|635.8|633.4|0
1650295740000|2022-04-18 15:29:00|635.8|633.4|635.69|633.29|635.8|633.4|635.57|633.17|0
1650295750000|2022-04-18 15:29:10|635.57|633.17|635.57|633.17|635.8|633.4|635.57|633.17|0
1650295760000|2022-04-18 15:29:20|635.35|632.95|634.89|632.49|635.35|632.95|634.89|632.49|0
1650295770000|2022-04-18 15:29:30|634.67|632.27|634.22|631.82|634.67|632.27|634.22|631.82|0
1650295780000|2022-04-18 15:29:40|634.44|632.04|634.89|632.49|635.12|632.72|634.22|631.82|0
1650295790000|2022-04-18 15:29:50|634.67|632.27|635.12|632.72|635.12|632.72|634.67|632.27|0
1650295800000|2022-04-18 15:30:00|635.35|632.95|634.89|632.49|635.8|633.4|634.89|632.49|0
1650295810000|2022-04-18 15:30:10|634.67|632.27|635.35|632.95|635.35|632.95|634.44|632.04|0
1650295820000|2022-04-18 15:30:20|635.12|632.72|635.35|632.95|635.35|632.95|635.12|632.72|0
1650295830000|2022-04-18 15:30:30|634.89|632.49|635.35|632.95|635.57|633.17|634.89|632.49|0
1650295840000|2022-04-18 15:30:40|635.57|633.17|635.35|632.95|635.57|633.17|635.35|632.95|0
1650295850000|2022-04-18 15:30:50|635.12|632.72|634.67|632.27|635.12|632.72|634.67|632.27|0
1650295860000|2022-04-18 15:31:00|634.89|632.49|635.12|632.72|635.35|632.95|634.89|632.49|0
1650295870000|2022-04-18 15:31:10|635.35|632.95|635.35|632.95|635.35|632.95|635.12|632.72|0
1650295880000|2022-04-18 15:31:20|635.12|632.72|634.67|632.27|635.12|632.72|634.56|632.16|0
1650295890000|2022-04-18 15:31:30|634.89|632.49|635.12|632.72|635.12|632.72|634.67|632.27|0
1650295900000|2022-04-18 15:31:40|635.35|632.95|634.89|632.49|635.35|632.95|634.89|632.49|0
1650295910000|2022-04-18 15:31:50|634.67|632.27|635.35|632.95|635.35|632.95|634.67|632.27|0
1650295920000|2022-04-18 15:32:00|635.12|632.72|635.35|632.95|635.35|632.95|634.67|632.27|0
1650295930000|2022-04-18 15:32:10|635.8|633.4|636.25|633.85|636.25|633.85|635.8|633.4|0
1650295940000|2022-04-18 15:32:20|635.8|633.4|635.8|633.4|635.8|633.4|635.57|633.17|0
1650295950000|2022-04-18 15:32:30|635.35|632.95|635.35|632.95|635.35|632.95|635.12|632.72|0
1650295960000|2022-04-18 15:32:40|635.8|633.4|636.25|633.85|636.25|633.85|635.8|633.4|0
1650295970000|2022-04-18 15:32:50|636.48|634.08|636.25|633.85|636.48|634.08|636.02|633.62|0
1650295980000|2022-04-18 15:33:00|637.38|634.98|637.83|635.43|637.83|635.43|637.38|634.98|0
1650295990000|2022-04-18 15:33:10|637.61|635.21|637.61|635.21|637.61|635.21|637.5|635.1|0
1650296000000|2022-04-18 15:33:20|637.38|634.98|637.61|635.21|637.61|635.21|637.38|634.98|0
1650296010000|2022-04-18 15:33:30|637.72|635.32|638.18|635.78|638.18|635.78|637.72|635.32|0
1650296020000|2022-04-18 15:33:40|638.06|635.66|638.06|635.66|638.18|635.78|638.06|635.66|0
1650296030000|2022-04-18 15:33:50|638.28|635.88|638.28|635.88|638.28|635.88|638.06|635.66|0
1650296040000|2022-04-18 15:34:00|638.74|636.34|638.51|636.11|638.74|636.34|638.51|636.11|0
1650296050000|2022-04-18 15:34:10|638.28|635.88|637.83|635.43|638.28|635.88|637.83|635.43|0
1650296060000|2022-04-18 15:34:20|637.61|635.21|637.61|635.21|638.06|635.66|637.61|635.21|0
1650296070000|2022-04-18 15:34:30|637.38|634.98|637.15|634.75|637.38|634.98|637.15|634.75|0
1650296080000|2022-04-18 15:34:40|636.7|634.3|637.15|634.75|637.15|634.75|636.7|634.3|0
1650296090000|2022-04-18 15:34:50|636.93|634.53|636.93|634.53|637.15|634.75|636.93|634.53|0
1650296100000|2022-04-18 15:35:00|636.7|634.3|636.93|634.53|636.93|634.53|636.47|634.07|0
1650296110000|2022-04-18 15:35:10|637.38|634.98|637.83|635.43|637.83|635.43|636.93|634.53|0
1650296120000|2022-04-18 15:35:20|637.61|635.21|637.83|635.43|637.83|635.43|637.38|634.98|0
1650296130000|2022-04-18 15:35:30|637.61|635.21|637.38|634.98|637.61|635.21|637.38|634.98|0
1650296140000|2022-04-18 15:35:40|636.93|634.53|637.15|634.75|637.15|634.75|636.7|634.3|0
1650296150000|2022-04-18 15:35:50|637.38|634.98|637.61|635.21|637.61|635.21|637.38|634.98|0
1650296160000|2022-04-18 15:36:00|637.15|634.75|637.38|634.98|637.38|634.98|637.15|634.75|0
1650296170000|2022-04-18 15:36:10|637.5|635.1|637.38|634.98|637.5|635.1|637.15|634.75|0
1650296180000|2022-04-18 15:36:20|637.61|635.21|638.18|635.78|638.18|635.78|637.61|635.21|0
1650296190000|2022-04-18 15:36:30|637.83|635.43|638.51|636.11|638.51|636.11|637.83|635.43|0
1650296200000|2022-04-18 15:36:40|638.74|636.34|638.74|636.34|638.74|636.34|638.74|636.34|0
1650296210000|2022-04-18 15:36:50|638.28|635.88|638.06|635.66|638.51|636.11|638.06|635.66|0
1650296220000|2022-04-18 15:37:00|638.28|635.88|638.28|635.88|638.28|635.88|638.28|635.88|0
1650296230000|2022-04-18 15:37:10|638.06|635.66|637.83|635.43|638.06|635.66|637.83|635.43|0
1650296240000|2022-04-18 15:37:20|637.61|635.21|637.83|635.43|637.83|635.43|637.61|635.21|0
1650296250000|2022-04-18 15:37:30|637.61|635.21|637.83|635.43|638.06|635.66|637.61|635.21|0
1650296260000|2022-04-18 15:37:40|638.28|635.88|638.51|636.11|638.51|636.11|638.28|635.88|0
1650296270000|2022-04-18 15:37:50|638.28|635.88|638.4|636|638.51|636.11|638.28|635.88|0
1650296280000|2022-04-18 15:38:00|638.74|636.34|639.19|636.79|639.19|636.79|638.51|636.11|0
1650296290000|2022-04-18 15:38:10|639.42|637.02|639.19|636.79|639.42|637.02|639.19|636.79|0
1650296300000|2022-04-18 15:38:20|638.96|636.56|639.19|636.79|639.64|637.24|638.96|636.56|0
1650296310000|2022-04-18 15:38:30|638.96|636.56|638.96|636.56|639.19|636.79|638.96|636.56|0
1650296320000|2022-04-18 15:38:40|639.19|636.79|638.74|636.34|639.19|636.79|638.74|636.34|0
1650296330000|2022-04-18 15:38:50|638.51|636.11|638.51|636.11|638.74|636.34|638.51|636.11|0
1650296340000|2022-04-18 15:39:00|638.28|635.88|638.96|636.56|638.96|636.56|638.28|635.88|0
1650296350000|2022-04-18 15:39:10|639.19|636.79|639.19|636.79|639.19|636.79|638.96|636.56|0
1650296360000|2022-04-18 15:39:20|639.42|637.02|640.55|638.15|640.55|638.15|639.42|637.02|0
1650296370000|2022-04-18 15:39:30|640.77|638.37|640.09|637.69|641|638.6|640.09|637.69|0
1650296380000|2022-04-18 15:39:40|639.87|637.47|639.87|637.47|639.87|637.47|639.64|637.24|0
1650296390000|2022-04-18 15:39:50|639.64|637.24|639.87|637.47|639.87|637.47|639.64|637.24|0
1650296400000|2022-04-18 15:40:00|640.09|637.69|640.55|638.15|640.55|638.15|640.09|637.69|0
1650296410000|2022-04-18 15:40:10|640.77|638.37|640.55|638.15|641.45|639.05|640.55|638.15|0
1650296420000|2022-04-18 15:40:20|640.77|638.37|641.45|639.05|641.45|639.05|640.77|638.37|0
1650296430000|2022-04-18 15:40:30|641.23|638.83|641.23|638.83|641.23|638.83|641.23|638.83|0
1650296440000|2022-04-18 15:40:40|641|638.6|641.45|639.05|641.45|639.05|641|638.6|0
1650296450000|2022-04-18 15:40:50|641.68|639.28|641.45|639.05|641.68|639.28|641.45|639.05|0
1650296460000|2022-04-18 15:41:00|641.23|638.83|640.77|638.37|641.23|638.83|640.77|638.37|0
1650296470000|2022-04-18 15:41:10|640.55|638.15|640.55|638.15|640.77|638.37|640.55|638.15|0
1650296480000|2022-04-18 15:41:20|640.09|637.69|640.09|637.69|640.32|637.92|640.09|637.69|0
1650296490000|2022-04-18 15:41:30|640.32|637.92|639.64|637.24|640.32|637.92|639.64|637.24|0
1650296500000|2022-04-18 15:41:40|640.09|637.69|640.77|638.37|640.77|638.37|640.09|637.69|0
1650296510000|2022-04-18 15:41:50|640.55|638.15|640.09|637.69|640.55|638.15|640.09|637.69|0
1650296520000|2022-04-18 15:42:00|639.87|637.47|639.87|637.47|640.09|637.69|639.87|637.47|0
1650296530000|2022-04-18 15:42:10|639.64|637.24|639.41|637.01|640.32|637.92|639.41|637.01|0
1650296540000|2022-04-18 15:42:20|639.64|637.24|639.64|637.24|639.64|637.24|639.64|637.24|0
1650296550000|2022-04-18 15:42:30|639.19|636.79|638.74|636.34|639.19|636.79|638.74|636.34|0
1650296560000|2022-04-18 15:42:40|638.51|636.11|638.74|636.34|638.74|636.34|638.51|636.11|0
1650296570000|2022-04-18 15:42:50|638.96|636.56|638.96|636.56|638.96|636.56|638.74|636.34|0
1650296580000|2022-04-18 15:43:00|638.74|636.34|638.74|636.34|638.96|636.56|638.74|636.34|0
1650296590000|2022-04-18 15:43:10|638.96|636.56|638.96|636.56|638.96|636.56|638.74|636.34|0
1650296600000|2022-04-18 15:43:20|639.19|636.79|639.19|636.79|639.19|636.79|639.19|636.79|0
1650296610000|2022-04-18 15:43:30|639.41|637.01|639.19|636.79|639.41|637.01|639.19|636.79|0
1650296620000|2022-04-18 15:43:40|638.96|636.56|638.74|636.34|638.96|636.56|638.74|636.34|0
1650296630000|2022-04-18 15:43:50|638.51|636.11|638.28|635.88|638.51|636.11|638.28|635.88|0
1650296640000|2022-04-18 15:44:00|638.51|636.11|638.96|636.56|638.96|636.56|638.51|636.11|0
1650296650000|2022-04-18 15:44:10|638.74|636.34|639.19|636.79|639.19|636.79|638.74|636.34|0
1650296660000|2022-04-18 15:44:20|638.74|636.34|638.74|636.34|638.74|636.34|638.63|636.23|0
1650296670000|2022-04-18 15:44:30|638.51|636.11|638.51|636.11|638.74|636.34|638.51|636.11|0
1650296680000|2022-04-18 15:44:40|638.74|636.34|638.74|636.34|638.74|636.34|638.51|636.11|0
1650296690000|2022-04-18 15:44:50|638.96|636.56|639.19|636.79|639.19|636.79|638.96|636.56|0
1650296700000|2022-04-18 15:45:00|638.96|636.56|638.96|636.56|639.87|637.47|638.96|636.56|0
1650296710000|2022-04-18 15:45:10|639.19|636.79|638.96|636.56|639.19|636.79|638.96|636.56|0
1650296720000|2022-04-18 15:45:20|639.19|636.79|639.64|637.24|639.64|637.24|639.19|636.79|0
1650296730000|2022-04-18 15:45:30|639.87|637.47|639.41|637.01|639.87|637.47|639.41|637.01|0
1650296740000|2022-04-18 15:45:40|638.96|636.56|639.64|637.24|639.64|637.24|638.96|636.56|0
1650296750000|2022-04-18 15:45:50|639.41|637.01|639.19|636.79|639.64|637.24|639.19|636.79|0
1650296760000|2022-04-18 15:46:00|639.53|637.13|639.87|637.47|639.87|637.47|639.41|637.01|0
1650296770000|2022-04-18 15:46:10|640.09|637.69|639.41|637.01|640.09|637.69|639.41|637.01|0
1650296780000|2022-04-18 15:46:20|639.53|637.13|639.19|636.79|639.53|637.13|639.19|636.79|0
1650296790000|2022-04-18 15:46:30|638.96|636.56|639.19|636.79|639.19|636.79|638.96|636.56|0
1650296800000|2022-04-18 15:46:40|639.41|637.01|639.41|637.01|639.64|637.24|639.41|637.01|0
1650296810000|2022-04-18 15:46:50|639.64|637.24|639.64|637.24|639.64|637.24|639.53|637.13|0
1650296820000|2022-04-18 15:47:00|640.32|637.92|640.32|637.92|640.32|637.92|640.09|637.69|0
1650296830000|2022-04-18 15:47:10|640.55|638.15|640.09|637.69|640.55|638.15|640.09|637.69|0
1650296840000|2022-04-18 15:47:20|640.32|637.92|640.55|638.15|640.55|638.15|640.32|637.92|0
1650296850000|2022-04-18 15:47:30|640.77|638.37|641|638.6|641|638.6|640.77|638.37|0
1650296860000|2022-04-18 15:47:40|641.23|638.83|641.45|639.05|641.45|639.05|641.23|638.83|0
1650296870000|2022-04-18 15:47:50|641|638.6|641.23|638.83|641.23|638.83|641|638.6|0
1650296880000|2022-04-18 15:48:00|641|638.6|641.34|638.94|641.34|638.94|641|638.6|0
1650296890000|2022-04-18 15:48:10|641|638.6|642.36|639.96|642.36|639.96|640.77|638.37|0
1650296900000|2022-04-18 15:48:20|643.04|640.64|642.81|640.41|643.27|640.87|642.81|640.41|0
1650296910000|2022-04-18 15:48:30|643.04|640.64|643.49|641.09|643.49|641.09|643.04|640.64|0
1650296920000|2022-04-18 15:48:40|643.72|641.32|643.27|640.87|643.72|641.32|643.27|640.87|0
1650296930000|2022-04-18 15:48:50|643.72|641.32|643.72|641.32|643.72|641.32|643.72|641.32|0
1650296940000|2022-04-18 15:49:00|643.84|641.44|643.95|641.55|643.95|641.55|643.49|641.09|0
1650296950000|2022-04-18 15:49:10|644.17|641.77|644.29|641.89|644.4|642|644.17|641.77|0
1650296960000|2022-04-18 15:49:20|643.95|641.55|644.4|642|644.63|642.23|643.95|641.55|0
1650296970000|2022-04-18 15:49:30|644.63|642.23|644.17|641.77|644.63|642.23|644.17|641.77|0
1650296980000|2022-04-18 15:49:40|643.95|641.55|643.95|641.55|643.95|641.55|643.95|641.55|0
1650296990000|2022-04-18 15:49:50|644.17|641.77|644.4|642|644.4|642|644.17|641.77|0
1650297000000|2022-04-18 15:50:00|644.17|641.77|644.85|642.45|644.85|642.45|644.17|641.77|0
1650297010000|2022-04-18 15:50:10|644.63|642.23|644.17|641.77|644.63|642.23|644.17|641.77|0
1650297020000|2022-04-18 15:50:20|644.4|642|644.17|641.77|644.4|642|644.17|641.77|0
1650297030000|2022-04-18 15:50:30|643.72|641.32|644.4|642|644.4|642|643.72|641.32|0
1650297040000|2022-04-18 15:50:40|644.17|641.77|644.4|642|644.63|642.23|644.17|641.77|0
1650297050000|2022-04-18 15:50:50|644.17|641.77|643.72|641.32|644.17|641.77|643.72|641.32|0
1650297060000|2022-04-18 15:51:00|643.49|641.09|643.72|641.32|643.72|641.32|643.49|641.09|0
1650297070000|2022-04-18 15:51:10|643.95|641.55|643.27|640.87|643.95|641.55|643.27|640.87|0
1650297080000|2022-04-18 15:51:20|643.49|641.09|643.49|641.09|643.49|641.09|643.49|641.09|0
1650297090000|2022-04-18 15:51:30|643.27|640.87|643.49|641.09|643.49|641.09|643.04|640.64|0
1650297100000|2022-04-18 15:51:40|643.38|640.98|642.81|640.41|643.38|640.98|642.81|640.41|0
1650297110000|2022-04-18 15:51:50|643.04|640.64|643.27|640.87|643.27|640.87|642.93|640.53|0
1650297120000|2022-04-18 15:52:00|642.81|640.41|642.81|640.41|642.81|640.41|642.58|640.18|0
1650297130000|2022-04-18 15:52:10|642.58|640.18|642.58|640.18|642.58|640.18|642.36|639.96|0
1650297140000|2022-04-18 15:52:20|642.36|639.96|642.36|639.96|642.36|639.96|642.13|639.73|0
1650297150000|2022-04-18 15:52:30|642.58|640.18|641.9|639.5|642.58|640.18|641.9|639.5|0
1650297160000|2022-04-18 15:52:40|641.45|639.05|641|638.6|641.45|639.05|640.77|638.37|0
1650297170000|2022-04-18 15:52:50|640.77|638.37|640.89|638.49|640.89|638.49|640.77|638.37|0
1650297180000|2022-04-18 15:53:00|640.77|638.37|640.77|638.37|640.77|638.37|640.32|637.92|0
1650297190000|2022-04-18 15:53:10|640.54|638.14|640.54|638.14|640.54|638.14|640.54|638.14|0
1650297200000|2022-04-18 15:53:20|640.77|638.37|640.54|638.14|640.77|638.37|640.54|638.14|0
1650297210000|2022-04-18 15:53:30|640.32|637.92|640.32|637.92|640.54|638.14|640.32|637.92|0
1650297220000|2022-04-18 15:53:40|640.54|638.14|640.54|638.14|640.54|638.14|640.32|637.92|0
1650297230000|2022-04-18 15:53:50|640.77|638.37|641.45|639.05|641.45|639.05|640.77|638.37|0
1650297240000|2022-04-18 15:54:00|641.22|638.82|641.68|639.28|641.68|639.28|641.22|638.82|0
1650297250000|2022-04-18 15:54:10|641.45|639.05|641.45|639.05|641.68|639.28|641.45|639.05|0
1650297260000|2022-04-18 15:54:20|641.22|638.82|641.22|638.82|641.22|638.82|641|638.6|0
1650297270000|2022-04-18 15:54:30|641|638.6|641.22|638.82|641.22|638.82|641|638.6|0
1650297280000|2022-04-18 15:54:40|641|638.6|640.77|638.37|641|638.6|640.77|638.37|0
1650297290000|2022-04-18 15:54:50|640.54|638.14|640.32|637.92|640.54|638.14|640.32|637.92|0
1650297300000|2022-04-18 15:55:00|640.66|638.26|639.19|636.79|640.66|638.26|639.19|636.79|0
1650297310000|2022-04-18 15:55:10|639.41|637.01|639.64|637.24|639.64|637.24|639.41|637.01|0
1650297320000|2022-04-18 15:55:20|639.87|637.47|639.87|637.47|639.87|637.47|639.41|637.01|0
1650297330000|2022-04-18 15:55:30|639.64|637.24|640.66|638.26|640.66|638.26|639.64|637.24|0
1650297340000|2022-04-18 15:55:40|640.77|638.37|640.77|638.37|640.77|638.37|640.77|638.37|0
1650297350000|2022-04-18 15:55:50|641|638.6|641|638.6|641|638.6|641|638.6|0
1650297360000|2022-04-18 15:56:00|640.77|638.37|640.32|637.92|640.77|638.37|640.32|637.92|0
1650297370000|2022-04-18 15:56:10|640.54|638.14|640.09|637.69|640.54|638.14|640.09|637.69|0
1650297380000|2022-04-18 15:56:20|639.87|637.47|639.41|637.01|639.87|637.47|639.41|637.01|0
1650297390000|2022-04-18 15:56:30|639.19|636.79|639.41|637.01|639.41|637.01|639.19|636.79|0
1650297400000|2022-04-18 15:56:40|639.64|637.24|639.64|637.24|639.64|637.24|639.64|637.24|0
1650297410000|2022-04-18 15:56:50|639.41|637.01|639.19|636.79|639.41|637.01|639.19|636.79|0
1650297420000|2022-04-18 15:57:00|638.96|636.56|638.73|636.33|639.19|636.79|638.73|636.33|0
1650297430000|2022-04-18 15:57:10|638.96|636.56|638.73|636.33|638.96|636.56|638.73|636.33|0
1650297440000|2022-04-18 15:57:20|638.51|636.11|637.83|635.43|638.51|636.11|637.83|635.43|0
1650297450000|2022-04-18 15:57:30|637.6|635.2|637.83|635.43|638.05|635.65|637.6|635.2|0
1650297460000|2022-04-18 15:57:40|638.05|635.65|638.05|635.65|638.05|635.65|638.05|635.65|0
1650297470000|2022-04-18 15:57:50|637.83|635.43|638.28|635.88|638.28|635.88|637.83|635.43|0
1650297480000|2022-04-18 15:58:00|637.83|635.43|638.51|636.11|638.51|636.11|637.83|635.43|0
1650297490000|2022-04-18 15:58:10|638.73|636.33|638.51|636.11|638.73|636.33|638.28|635.88|0
1650297500000|2022-04-18 15:58:20|638.28|635.88|638.28|635.88|638.28|635.88|638.28|635.88|0
1650297510000|2022-04-18 15:58:30|638.05|635.65|637.72|635.32|638.28|635.88|637.72|635.32|0
1650297520000|2022-04-18 15:58:40|637.27|634.87|636.82|634.42|637.27|634.87|636.82|634.42|0
1650297530000|2022-04-18 15:58:50|637.27|634.87|637.27|634.87|637.27|634.87|637.04|634.64|0
1650297540000|2022-04-18 15:59:00|637.04|634.64|636.59|634.19|637.04|634.64|636.59|634.19|0
1650297550000|2022-04-18 15:59:10|636.82|634.42|636.36|633.96|636.82|634.42|636.36|633.96|0
1650297560000|2022-04-18 15:59:20|636.59|634.19|636.26|633.86|636.59|634.19|636.26|633.86|0
1650297570000|2022-04-18 15:59:30|635.81|633.41|635.81|633.41|635.81|633.41|635.81|633.41|0
1650297580000|2022-04-18 15:59:40|635.58|633.18|635.58|633.18|635.81|633.41|635.58|633.18|0
1650297590000|2022-04-18 15:59:50|635.81|633.41|636.03|633.63|636.03|633.63|635.58|633.18|0
1650297600000|2022-04-18 16:00:00|636.26|633.86|636.49|634.09|636.49|634.09|636.03|633.63|0
1650297610000|2022-04-18 16:00:10|636.26|633.86|636.71|634.31|636.71|634.31|636.26|633.86|0
1650297620000|2022-04-18 16:00:20|636.03|633.63|636.49|634.09|636.49|634.09|636.03|633.63|0
1650297630000|2022-04-18 16:00:30|636.03|633.63|635.58|633.18|636.03|633.63|635.58|633.18|0
1650297640000|2022-04-18 16:00:40|635.35|632.95|636.26|633.86|636.26|633.86|635.35|632.95|0
1650297650000|2022-04-18 16:00:50|636.49|634.09|636.94|634.54|636.94|634.54|636.49|634.09|0
1650297660000|2022-04-18 16:01:00|636.71|634.31|637.39|634.99|637.39|634.99|636.71|634.31|0
1650297670000|2022-04-18 16:01:10|636.94|634.54|636.94|634.54|637.17|634.77|636.94|634.54|0
1650297680000|2022-04-18 16:01:20|637.17|634.77|636.94|634.54|637.17|634.77|636.94|634.54|0
1650297690000|2022-04-18 16:01:30|637.17|634.77|636.94|634.54|637.17|634.77|636.94|634.54|0
1650297700000|2022-04-18 16:01:40|636.71|634.31|637.39|634.99|637.62|635.22|636.71|634.31|0
1650297710000|2022-04-18 16:01:50|637.17|634.77|636.94|634.54|637.28|634.88|636.94|634.54|0
1650297720000|2022-04-18 16:02:00|637.17|634.77|637.62|635.22|637.62|635.22|637.17|634.77|0
1650297730000|2022-04-18 16:02:10|637.74|635.34|638.07|635.67|638.07|635.67|637.62|635.22|0
1650297740000|2022-04-18 16:02:20|637.85|635.45|638.3|635.9|638.3|635.9|637.85|635.45|0
1650297750000|2022-04-18 16:02:30|638.07|635.67|638.07|635.67|638.07|635.67|638.07|635.67|0
1650297760000|2022-04-18 16:02:40|638.3|635.9|638.3|635.9|638.53|636.13|638.3|635.9|0
1650297770000|2022-04-18 16:02:50|637.85|635.45|638.07|635.67|638.07|635.67|637.85|635.45|0
1650297780000|2022-04-18 16:03:00|638.3|635.9|638.98|636.58|638.98|636.58|638.3|635.9|0
1650297790000|2022-04-18 16:03:10|639.21|636.81|639.21|636.81|639.33|636.93|639.21|636.81|0
1650297800000|2022-04-18 16:03:20|639.43|637.03|638.75|636.35|639.43|637.03|638.75|636.35|0
1650297810000|2022-04-18 16:03:30|638.53|636.13|638.07|635.67|638.53|636.13|638.07|635.67|0
1650297820000|2022-04-18 16:03:40|637.85|635.45|638.07|635.67|638.07|635.67|637.39|634.99|0
1650297830000|2022-04-18 16:03:50|638.3|635.9|638.75|636.35|638.75|636.35|638.3|635.9|0
1650297840000|2022-04-18 16:04:00|639.21|636.81|639.66|637.26|639.66|637.26|639.21|636.81|0
1650297850000|2022-04-18 16:04:10|640.34|637.94|639.89|637.49|640.34|637.94|639.89|637.49|0
1650297860000|2022-04-18 16:04:20|639.43|637.03|640.01|637.61|640.01|637.61|639.43|637.03|0
1650297870000|2022-04-18 16:04:30|640.12|637.72|639.66|637.26|640.12|637.72|639.66|637.26|0
1650297880000|2022-04-18 16:04:40|639.21|636.81|638.98|636.58|639.21|636.81|638.98|636.58|0
1650297890000|2022-04-18 16:04:50|638.75|636.35|638.53|636.13|638.75|636.35|638.53|636.13|0
1650297900000|2022-04-18 16:05:00|638.64|636.24|638.53|636.13|638.75|636.35|638.53|636.13|0
1650297910000|2022-04-18 16:05:10|638.98|636.58|639.21|636.81|639.21|636.81|638.75|636.35|0
1650297920000|2022-04-18 16:05:20|639.66|637.26|639.43|637.03|639.66|637.26|639.43|637.03|0
1650297930000|2022-04-18 16:05:30|639.66|637.26|639.66|637.26|639.66|637.26|639.55|637.15|0
1650297940000|2022-04-18 16:05:40|639.43|637.03|639.21|636.81|639.43|637.03|639.21|636.81|0
1650297950000|2022-04-18 16:05:50|638.98|636.58|638.98|636.58|638.98|636.58|638.98|636.58|0
1650297960000|2022-04-18 16:06:00|638.75|636.35|638.53|636.13|638.98|636.58|638.53|636.13|0
1650297970000|2022-04-18 16:06:10|638.64|636.24|638.07|635.67|638.64|636.24|638.07|635.67|0
1650297980000|2022-04-18 16:06:20|637.85|635.45|637.16|634.76|637.85|635.45|636.94|634.54|0
1650297990000|2022-04-18 16:06:30|637.39|634.99|637.28|634.88|637.62|635.22|637.28|634.88|0
1650298000000|2022-04-18 16:06:40|637.39|634.99|637.16|634.76|637.39|634.99|637.16|634.76|0
1650298010000|2022-04-18 16:06:50|637.39|634.99|637.39|634.99|637.39|634.99|637.16|634.76|0
1650298020000|2022-04-18 16:07:00|637.16|634.76|637.39|634.99|637.62|635.22|636.94|634.54|0
1650298030000|2022-04-18 16:07:10|636.48|634.08|636.71|634.31|636.71|634.31|636.48|634.08|0
1650298040000|2022-04-18 16:07:20|636.48|634.08|637.16|634.76|637.16|634.76|636.48|634.08|0
1650298050000|2022-04-18 16:07:30|637.39|634.99|637.39|634.99|637.39|634.99|637.39|634.99|0
1650298060000|2022-04-18 16:07:40|637.16|634.76|636.83|634.43|637.39|634.99|636.83|634.43|0
1650298070000|2022-04-18 16:07:50|637.16|634.76|637.16|634.76|637.16|634.76|636.94|634.54|0
1650298080000|2022-04-18 16:08:00|637.39|634.99|637.62|635.22|637.62|635.22|637.39|634.99|0
1650298090000|2022-04-18 16:08:10|637.39|634.99|637.84|635.44|637.84|635.44|637.39|634.99|0
1650298100000|2022-04-18 16:08:20|638.3|635.9|638.3|635.9|638.3|635.9|638.07|635.67|0
1650298110000|2022-04-18 16:08:30|638.07|635.67|638.75|636.35|638.75|636.35|638.07|635.67|0
1650298120000|2022-04-18 16:08:40|638.3|635.9|638.98|636.58|638.98|636.58|638.3|635.9|0
1650298130000|2022-04-18 16:08:50|638.75|636.35|638.75|636.35|638.75|636.35|638.53|636.13|0
1650298140000|2022-04-18 16:09:00|638.98|636.58|639.66|637.26|639.66|637.26|638.98|636.58|0
1650298150000|2022-04-18 16:09:10|639.43|637.03|639.43|637.03|639.43|637.03|639.21|636.81|0
1650298160000|2022-04-18 16:09:20|639.21|636.81|638.53|636.13|639.21|636.81|638.53|636.13|0
1650298170000|2022-04-18 16:09:30|638.75|636.35|639.43|637.03|639.43|637.03|638.75|636.35|0
1650298180000|2022-04-18 16:09:40|639.66|637.26|639.89|637.49|639.89|637.49|639.66|637.26|0
1650298190000|2022-04-18 16:09:50|640.11|637.71|640.23|637.83|640.34|637.94|639.89|637.49|0
1650298200000|2022-04-18 16:10:00|640.57|638.17|639.66|637.26|640.57|638.17|639.66|637.26|0
1650298210000|2022-04-18 16:10:10|640.34|637.94|640.34|637.94|640.57|638.17|640.11|637.71|0
1650298220000|2022-04-18 16:10:20|640.57|638.17|640.8|638.4|641.02|638.62|640.57|638.17|0
1650298230000|2022-04-18 16:10:30|641.02|638.62|641.48|639.08|641.48|639.08|641.02|638.62|0
1650298240000|2022-04-18 16:10:40|642.16|639.76|642.39|639.99|642.39|639.99|642.05|639.65|0
1650298250000|2022-04-18 16:10:50|642.61|640.21|643.3|640.9|643.3|640.9|642.61|640.21|0
1650298260000|2022-04-18 16:11:00|643.07|640.67|643.3|640.9|643.3|640.9|643.07|640.67|0
1650298270000|2022-04-18 16:11:10|643.98|641.58|644.21|641.81|644.66|642.26|643.98|641.58|0
1650298280000|2022-04-18 16:11:20|643.07|640.67|643.75|641.35|643.75|641.35|643.07|640.67|0
1650298290000|2022-04-18 16:11:30|643.98|641.58|644.21|641.81|644.43|642.03|643.98|641.58|0
1650298300000|2022-04-18 16:11:40|644.43|642.03|644.43|642.03|644.43|642.03|644.43|642.03|0
1650298310000|2022-04-18 16:11:50|644.55|642.15|643.98|641.58|644.55|642.15|643.98|641.58|0
1650298320000|2022-04-18 16:12:00|643.75|641.35|643.98|641.58|643.98|641.58|643.52|641.12|0
1650298330000|2022-04-18 16:12:10|643.75|641.35|643.52|641.12|643.75|641.35|643.52|641.12|0
1650298340000|2022-04-18 16:12:20|643.3|640.9|643.19|640.79|643.3|640.9|643.07|640.67|0
1650298350000|2022-04-18 16:12:30|643.07|640.67|642.84|640.44|643.07|640.67|642.84|640.44|0
1650298360000|2022-04-18 16:12:40|642.61|640.21|642.61|640.21|642.61|640.21|642.61|640.21|0
1650298370000|2022-04-18 16:12:50|642.39|639.99|642.84|640.44|642.84|640.44|642.39|639.99|0
1650298380000|2022-04-18 16:13:00|642.61|640.21|642.84|640.44|642.84|640.44|642.61|640.21|0
1650298390000|2022-04-18 16:13:10|642.61|640.21|642.84|640.44|643.07|640.67|642.61|640.21|0
1650298400000|2022-04-18 16:13:20|642.61|640.21|642.39|639.99|642.61|640.21|642.39|639.99|0
1650298410000|2022-04-18 16:13:30|643.07|640.67|643.07|640.67|643.07|640.67|643.07|640.67|0
1650298420000|2022-04-18 16:13:40|643.3|640.9|643.3|640.9|643.3|640.9|642.84|640.44|0
1650298430000|2022-04-18 16:13:50|643.07|640.67|643.3|640.9|643.3|640.9|643.07|640.67|0
1650298440000|2022-04-18 16:14:00|643.19|640.79|643.52|641.12|643.52|641.12|643.19|640.79|0
1650298450000|2022-04-18 16:14:10|643.75|641.35|644.66|642.26|645.34|642.94|643.75|641.35|0
1650298460000|2022-04-18 16:14:20|644.21|641.81|644.21|641.81|644.43|642.03|644.21|641.81|0
1650298470000|2022-04-18 16:14:30|643.98|641.58|644.43|642.03|644.43|642.03|643.98|641.58|0
1650298480000|2022-04-18 16:14:40|643.98|641.58|644.2|641.8|644.43|642.03|643.98|641.58|0
1650298490000|2022-04-18 16:14:50|644.43|642.03|644.2|641.8|644.43|642.03|644.2|641.8|0
1650298500000|2022-04-18 16:15:00|644.43|642.03|644.2|641.8|644.43|642.03|644.1|641.7|0
1650298510000|2022-04-18 16:15:10|643.98|641.58|645.12|642.72|645.12|642.72|643.98|641.58|0
1650298520000|2022-04-18 16:15:20|645.34|642.94|645.57|643.17|645.57|643.17|645.23|642.83|0
1650298530000|2022-04-18 16:15:30|645.8|643.4|646.25|643.85|646.25|643.85|645.8|643.4|0
1650298540000|2022-04-18 16:15:40|646.48|644.08|646.37|643.97|646.48|644.08|646.14|643.74|0
1650298550000|2022-04-18 16:15:50|646.25|643.85|646.03|643.63|646.25|643.85|646.03|643.63|0
1650298560000|2022-04-18 16:16:00|646.25|643.85|646.25|643.85|646.25|643.85|646.25|643.85|0
1650298570000|2022-04-18 16:16:10|646.48|644.08|646.94|644.54|646.94|644.54|646.48|644.08|0
1650298580000|2022-04-18 16:16:20|646.48|644.08|645.34|642.94|646.48|644.08|645.34|642.94|0
1650298590000|2022-04-18 16:16:30|645.57|643.17|645.57|643.17|645.57|643.17|645.34|642.94|0
1650298600000|2022-04-18 16:16:40|645.8|643.4|645.11|642.71|645.8|643.4|645.11|642.71|0
1650298610000|2022-04-18 16:16:50|644.86|642.46|644.63|642.23|644.86|642.46|644.63|642.23|0
1650298620000|2022-04-18 16:17:00|644.86|642.46|645.77|643.37|645.77|643.37|644.86|642.46|0
1650298630000|2022-04-18 16:17:10|646.23|643.83|646.45|644.05|646.45|644.05|646.23|643.83|0
1650298640000|2022-04-18 16:17:20|646.23|643.83|646.68|644.28|646.68|644.28|646.23|643.83|0
1650298650000|2022-04-18 16:17:30|646.45|644.05|646.45|644.05|646.45|644.05|646.45|644.05|0
1650298660000|2022-04-18 16:17:40|646.23|643.83|646.45|644.05|646.45|644.05|646.23|643.83|0
1650298670000|2022-04-18 16:17:50|646.68|644.28|646.23|643.83|646.68|644.28|646.23|643.83|0
1650298680000|2022-04-18 16:18:00|646.45|644.05|645.54|643.14|646.45|644.05|645.54|643.14|0
1650298690000|2022-04-18 16:18:10|644.86|642.46|645.09|642.69|645.09|642.69|644.63|642.23|0
1650298700000|2022-04-18 16:18:20|645.54|643.14|645.77|643.37|646|643.6|645.54|643.14|0
1650298710000|2022-04-18 16:18:30|645.66|643.26|646|643.6|646|643.6|645.66|643.26|0
1650298720000|2022-04-18 16:18:40|645.89|643.49|646.68|644.28|646.68|644.28|645.89|643.49|0
1650298740000|2022-04-18 16:19:00|646.45|644.05|646.45|644.05|646.57|644.17|646.45|644.05|0
1650298750000|2022-04-18 16:19:10|646.68|644.28|646.45|644.05|646.68|644.28|646.45|644.05|0
1650298760000|2022-04-18 16:19:20|646.68|644.28|646.68|644.28|646.68|644.28|646.23|643.83|0
1650298770000|2022-04-18 16:19:30|646.91|644.51|647.14|644.74|647.14|644.74|646.91|644.51|0
1650298780000|2022-04-18 16:19:40|646.91|644.51|646.91|644.51|646.91|644.51|646.68|644.28|0
1650298790000|2022-04-18 16:19:50|646.45|644.05|646.45|644.05|646.68|644.28|646.45|644.05|0
1650298800000|2022-04-18 16:20:00|646.68|644.28|646.45|644.05|646.68|644.28|646.45|644.05|0
1650298810000|2022-04-18 16:20:10|646|643.6|646|643.6|646|643.6|646|643.6|0
1650298820000|2022-04-18 16:20:20|645.54|643.14|645.54|643.14|646|643.6|645.32|642.92|0
1650298830000|2022-04-18 16:20:30|645.77|643.37|645.66|643.26|645.77|643.37|645.54|643.14|0
1650298840000|2022-04-18 16:20:40|645.89|643.49|645.77|643.37|646|643.6|645.77|643.37|0
1650298850000|2022-04-18 16:20:50|645.66|643.26|645.77|643.37|645.77|643.37|645.66|643.26|0
1650298860000|2022-04-18 16:21:00|646.22|643.82|646.91|644.51|646.91|644.51|646.22|643.82|0
1650298870000|2022-04-18 16:21:10|647.14|644.74|647.14|644.74|647.14|644.74|646.91|644.51|0
1650298880000|2022-04-18 16:21:20|646.68|644.28|646.68|644.28|647.14|644.74|646.68|644.28|0
1650298890000|2022-04-18 16:21:30|646.91|644.51|646.57|644.17|646.91|644.51|646.57|644.17|0
1650298900000|2022-04-18 16:21:40|646.68|644.28|646.68|644.28|646.91|644.51|646.68|644.28|0
1650298910000|2022-04-18 16:21:50|647.14|644.74|647.14|644.74|647.14|644.74|647.14|644.74|0
1650298920000|2022-04-18 16:22:00|646.91|644.51|646.91|644.51|646.91|644.51|646.91|644.51|0
1650298930000|2022-04-18 16:22:10|646.68|644.28|646.91|644.51|646.91|644.51|646.45|644.05|0
1650298940000|2022-04-18 16:22:20|646.68|644.28|646.68|644.28|647.14|644.74|646.68|644.28|0
1650298950000|2022-04-18 16:22:30|646.91|644.51|646.91|644.51|647.14|644.74|646.91|644.51|0
1650298960000|2022-04-18 16:22:40|646.68|644.28|646.68|644.28|646.68|644.28|646.22|643.82|0
1650298970000|2022-04-18 16:22:50|647.13|644.73|647.13|644.73|647.13|644.73|647.13|644.73|0
1650298980000|2022-04-18 16:23:00|646.91|644.51|646.91|644.51|646.91|644.51|646.91|644.51|0
1650298990000|2022-04-18 16:23:10|646.68|644.28|646.68|644.28|646.91|644.51|646.68|644.28|0
1650299000000|2022-04-18 16:23:20|646.91|644.51|646.91|644.51|646.91|644.51|646.91|644.51|0
1650299010000|2022-04-18 16:23:30|647.13|644.73|646.68|644.28|647.13|644.73|646.68|644.28|0
1650299020000|2022-04-18 16:23:40|646.91|644.51|647.13|644.73|647.13|644.73|646.91|644.51|0
1650299030000|2022-04-18 16:23:50|646.91|644.51|646.22|643.82|646.91|644.51|646.22|643.82|0
1650299040000|2022-04-18 16:24:00|646|643.6|646.22|643.82|646.57|644.17|646|643.6|0
1650299050000|2022-04-18 16:24:10|646.45|644.05|646.22|643.82|646.45|644.05|646.22|643.82|0
1650299060000|2022-04-18 16:24:20|646.68|644.28|646.34|643.94|646.68|644.28|646|643.6|0
1650299070000|2022-04-18 16:24:30|646|643.6|646|643.6|646.22|643.82|646|643.6|0
1650299080000|2022-04-18 16:24:40|645.77|643.37|645.31|642.91|646|643.6|645.31|642.91|0
1650299090000|2022-04-18 16:24:50|645.09|642.69|645.31|642.91|645.31|642.91|645.09|642.69|0
1650299100000|2022-04-18 16:25:00|645.09|642.69|645.77|643.37|645.77|643.37|645.09|642.69|0
1650299110000|2022-04-18 16:25:10|645.54|643.14|646|643.6|646|643.6|645.54|643.14|0
1650299120000|2022-04-18 16:25:20|646.22|643.82|646.22|643.82|646.45|644.05|646.22|643.82|0
1650299130000|2022-04-18 16:25:30|646.68|644.28|646.57|644.17|646.68|644.28|646.22|643.82|0
1650299140000|2022-04-18 16:25:40|646.45|644.05|646|643.6|646.45|644.05|646|643.6|0
1650299150000|2022-04-18 16:25:50|646.45|644.05|646.57|644.17|646.57|644.17|646.34|643.94|0
1650299160000|2022-04-18 16:26:00|646.45|644.05|647.59|645.19|647.82|645.42|646.45|644.05|0
1650299170000|2022-04-18 16:26:10|647.82|645.42|648.27|645.87|648.27|645.87|647.82|645.42|0
1650299180000|2022-04-18 16:26:20|648.05|645.65|648.27|645.87|648.27|645.87|648.05|645.65|0
1650299190000|2022-04-18 16:26:30|648.05|645.65|648.5|646.1|648.5|646.1|648.05|645.65|0
1650299200000|2022-04-18 16:26:40|648.27|645.87|647.82|645.42|648.27|645.87|647.82|645.42|0
1650299210000|2022-04-18 16:26:50|647.59|645.19|647.82|645.42|647.82|645.42|647.36|644.96|0
1650299220000|2022-04-18 16:27:00|648.05|645.65|646.68|644.28|648.05|645.65|646.68|644.28|0
1650299230000|2022-04-18 16:27:10|646.45|644.05|646.45|644.05|646.45|644.05|646.22|643.82|0
1650299240000|2022-04-18 16:27:20|646.57|644.17|646.91|644.51|646.91|644.51|646.45|644.05|0
1650299250000|2022-04-18 16:27:30|647.13|644.73|646.45|644.05|647.13|644.73|646.22|643.82|0
1650299260000|2022-04-18 16:27:40|646.22|643.82|646.22|643.82|646.22|643.82|646|643.6|0
1650299270000|2022-04-18 16:27:50|645.77|643.37|646.22|643.82|646.22|643.82|645.77|643.37|0
1650299280000|2022-04-18 16:28:00|646.91|644.51|646.91|644.51|647.13|644.73|646.91|644.51|0
1650299290000|2022-04-18 16:28:10|646.68|644.28|646.22|643.82|646.68|644.28|646.22|643.82|0
1650299300000|2022-04-18 16:28:20|646.45|644.05|646.22|643.82|646.45|644.05|646.22|643.82|0
1650299310000|2022-04-18 16:28:30|646.45|644.05|646.22|643.82|646.68|644.28|646.22|643.82|0
1650299320000|2022-04-18 16:28:40|646.45|644.05|645.89|643.49|646.45|644.05|645.89|643.49|0
1650299330000|2022-04-18 16:28:50|645.77|643.37|646|643.6|646|643.6|645.77|643.37|0
1650299340000|2022-04-18 16:29:00|646.45|644.05|646.68|644.28|646.68|644.28|646.22|643.82|0
1650299350000|2022-04-18 16:29:10|646.45|644.05|646.22|643.82|646.68|644.28|646.22|643.82|0
1650299360000|2022-04-18 16:29:20|646.34|643.94|646.68|644.28|646.91|644.51|646.34|643.94|0
1650299370000|2022-04-18 16:29:30|646.91|644.51|646.45|644.05|646.91|644.51|646.45|644.05|0
1650299380000|2022-04-18 16:29:40|646.22|643.82|646.22|643.82|646.22|643.82|646.22|643.82|0
1650299390000|2022-04-18 16:29:50|646.68|644.28|647.36|644.96|647.36|644.96|646.68|644.28|0
1650299400000|2022-04-18 16:30:00|647.59|645.19|646.68|644.28|647.59|645.19|646.68|644.28|0
1650299410000|2022-04-18 16:30:10|646.45|644.05|646.91|644.51|646.91|644.51|646.45|644.05|0
1650299420000|2022-04-18 16:30:20|646.45|644.05|646|643.6|646.45|644.05|646|643.6|0
1650299430000|2022-04-18 16:30:30|646.45|644.05|646.22|643.82|646.45|644.05|646.22|643.82|0
1650299440000|2022-04-18 16:30:40|646.11|643.71|646.45|644.05|646.45|644.05|646.11|643.71|0
1650299450000|2022-04-18 16:30:50|646.68|644.28|646.68|644.28|646.91|644.51|646.68|644.28|0
1650299460000|2022-04-18 16:31:00|646.22|643.82|646.91|644.51|646.91|644.51|646.22|643.82|0
1650299470000|2022-04-18 16:31:10|647.13|644.73|646.68|644.28|647.13|644.73|646.68|644.28|0
1650299480000|2022-04-18 16:31:20|646.45|644.05|646.45|644.05|646.45|644.05|646.45|644.05|0
1650299490000|2022-04-18 16:31:30|646.57|644.17|646.45|644.05|646.68|644.28|646.22|643.82|0
1650299500000|2022-04-18 16:31:40|646.22|643.82|646.34|643.94|646.34|643.94|646.22|643.82|0
1650299510000|2022-04-18 16:31:50|646.45|644.05|646.45|644.05|646.45|644.05|646.22|643.82|0
1650299520000|2022-04-18 16:32:00|646.22|643.82|646.22|643.82|646.22|643.82|646|643.6|0
1650299530000|2022-04-18 16:32:10|646.45|644.05|647.36|644.96|647.36|644.96|646.45|644.05|0
1650299540000|2022-04-18 16:32:20|646.22|643.82|647.36|644.96|647.36|644.96|646.22|643.82|0
1650299550000|2022-04-18 16:32:30|646.91|644.51|647.82|645.42|647.82|645.42|646.91|644.51|0
1650299560000|2022-04-18 16:32:40|647.71|645.31|646.91|644.51|647.71|645.31|646.91|644.51|0
1650299570000|2022-04-18 16:32:50|647.13|644.73|647.13|644.73|647.36|644.96|647.13|644.73|0
1650299580000|2022-04-18 16:33:00|647.82|645.42|647.82|645.42|647.82|645.42|647.59|645.19|0
1650299590000|2022-04-18 16:33:10|647.59|645.19|648.04|645.64|648.04|645.64|647.59|645.19|0
1650299600000|2022-04-18 16:33:20|648.27|645.87|648.04|645.64|648.27|645.87|648.04|645.64|0
1650299610000|2022-04-18 16:33:30|648.27|645.87|648.27|645.87|648.5|646.1|648.04|645.64|0
1650299620000|2022-04-18 16:33:40|648.04|645.64|648.27|645.87|648.27|645.87|648.04|645.64|0
1650299630000|2022-04-18 16:33:50|648.5|646.1|648.73|646.33|648.73|646.33|648.5|646.1|0
1650299640000|2022-04-18 16:34:00|649.41|647.01|648.27|645.87|649.41|647.01|648.27|645.87|0
1650299650000|2022-04-18 16:34:10|647.82|645.42|648.27|645.87|648.27|645.87|647.82|645.42|0
1650299660000|2022-04-18 16:34:20|648.04|645.64|648.5|646.1|648.5|646.1|647.82|645.42|0
1650299670000|2022-04-18 16:34:30|648.27|645.87|648.04|645.64|648.27|645.87|648.04|645.64|0
1650299680000|2022-04-18 16:34:40|647.82|645.42|647.82|645.42|647.82|645.42|647.59|645.19|0
1650299690000|2022-04-18 16:34:50|647.59|645.19|647.13|644.73|647.59|645.19|647.13|644.73|0
1650299700000|2022-04-18 16:35:00|646.91|644.51|646.22|643.82|646.91|644.51|646.22|643.82|0
1650299710000|2022-04-18 16:35:10|645.77|643.37|645.54|643.14|646|643.6|645.54|643.14|0
1650299720000|2022-04-18 16:35:20|645.43|643.03|645.31|642.91|645.43|643.03|645.09|642.69|0
1650299730000|2022-04-18 16:35:30|645.54|643.14|645.77|643.37|645.77|643.37|645.54|643.14|0
1650299740000|2022-04-18 16:35:40|646|643.6|645.77|643.37|646.45|644.05|645.77|643.37|0
1650299750000|2022-04-18 16:35:50|646|643.6|646.22|643.82|646.22|643.82|646|643.6|0
1650299760000|2022-04-18 16:36:00|646.34|643.94|646.22|643.82|646.45|644.05|646.22|643.82|0
1650299770000|2022-04-18 16:36:10|645.99|643.59|646.45|644.05|646.45|644.05|645.99|643.59|0
1650299780000|2022-04-18 16:36:20|646.34|643.94|645.54|643.14|646.34|643.94|645.54|643.14|0
1650299790000|2022-04-18 16:36:30|645.66|643.26|645.77|643.37|645.77|643.37|645.54|643.14|0
1650299800000|2022-04-18 16:36:40|645.99|643.59|645.99|643.59|645.99|643.59|645.99|643.59|0
1650299810000|2022-04-18 16:36:50|645.77|643.37|646.45|644.05|646.45|644.05|645.77|643.37|0
1650299820000|2022-04-18 16:37:00|646.68|644.28|646.57|644.17|646.68|644.28|646.45|644.05|0
1650299830000|2022-04-18 16:37:10|646.45|644.05|646.45|644.05|646.45|644.05|646.22|643.82|0
1650299840000|2022-04-18 16:37:20|646.68|644.28|646.45|644.05|646.68|644.28|646.45|644.05|0
1650299850000|2022-04-18 16:37:30|646.68|644.28|645.99|643.59|646.68|644.28|645.99|643.59|0
1650299860000|2022-04-18 16:37:40|645.77|643.37|646.45|644.05|646.45|644.05|645.77|643.37|0
1650299870000|2022-04-18 16:37:50|646.22|643.82|646.22|643.82|646.45|644.05|645.99|643.59|0
1650299880000|2022-04-18 16:38:00|646.45|644.05|646.45|644.05|646.68|644.28|646.45|644.05|0
1650299890000|2022-04-18 16:38:10|646.68|644.28|648.04|645.64|648.04|645.64|646.68|644.28|0
1650299900000|2022-04-18 16:38:20|648.27|645.87|647.36|644.96|648.27|645.87|647.36|644.96|0
1650299910000|2022-04-18 16:38:30|647.59|645.19|647.59|645.19|647.59|645.19|647.36|644.96|0
1650299920000|2022-04-18 16:38:40|647.13|644.73|647.13|644.73|647.36|644.96|647.13|644.73|0
1650299930000|2022-04-18 16:38:50|646.9|644.5|647.13|644.73|647.13|644.73|646.9|644.5|0
1650299940000|2022-04-18 16:39:00|647.36|644.96|646.9|644.5|647.36|644.96|646.9|644.5|0
1650299950000|2022-04-18 16:39:10|647.13|644.73|647.13|644.73|647.13|644.73|647.13|644.73|0
1650299960000|2022-04-18 16:39:20|647.36|644.96|647.46|645.06|647.59|645.19|647.36|644.96|0
1650299970000|2022-04-18 16:39:30|647.23|644.83|647.01|644.61|647.46|645.06|647.01|644.61|0
1650299980000|2022-04-18 16:39:40|646.78|644.38|647.24|644.84|647.46|645.06|646.78|644.38|0
1650299990000|2022-04-18 16:39:50|647.69|645.29|647.69|645.29|647.69|645.29|647.69|645.29|0
1650300000000|2022-04-18 16:40:00|647.01|644.61|647.46|645.06|647.46|645.06|647.01|644.61|0
1650300010000|2022-04-18 16:40:10|647.01|644.61|646.56|644.16|647.01|644.61|646.56|644.16|0
1650300020000|2022-04-18 16:40:20|647.46|645.06|647.69|645.29|647.92|645.52|647.46|645.06|0
1650300030000|2022-04-18 16:40:30|647.92|645.52|647.92|645.52|647.92|645.52|647.69|645.29|0
1650300040000|2022-04-18 16:40:40|647.46|645.06|648.37|645.97|648.37|645.97|647.46|645.06|0
1650300050000|2022-04-18 16:40:50|648.49|646.09|649.28|646.88|649.51|647.11|648.49|646.09|0
1650300060000|2022-04-18 16:41:00|649.51|647.11|650.31|647.91|650.65|648.25|649.51|647.11|0
1650300070000|2022-04-18 16:41:10|649.96|647.56|650.65|648.25|650.65|648.25|649.96|647.56|0
1650300080000|2022-04-18 16:41:20|650.19|647.79|649.96|647.56|650.19|647.79|649.96|647.56|0
1650300090000|2022-04-18 16:41:30|650.19|647.79|649.51|647.11|650.19|647.79|649.51|647.11|0
1650300100000|2022-04-18 16:41:40|649.28|646.88|648.6|646.2|649.28|646.88|648.6|646.2|0
1650300110000|2022-04-18 16:41:50|648.37|645.97|648.37|645.97|648.6|646.2|648.14|645.74|0
1650300120000|2022-04-18 16:42:00|648.14|645.74|648.37|645.97|648.83|646.43|648.14|645.74|0
1650300130000|2022-04-18 16:42:10|648.04|645.64|647.69|645.29|648.04|645.64|647.69|645.29|0
1650300140000|2022-04-18 16:42:20|647.46|645.06|647.46|645.06|647.46|645.06|647.46|645.06|0
1650300150000|2022-04-18 16:42:30|647.01|644.61|647.01|644.61|647.01|644.61|647.01|644.61|0
1650300160000|2022-04-18 16:42:40|646.55|644.15|645.65|643.25|646.55|644.15|645.65|643.25|0
1650300170000|2022-04-18 16:42:50|645.42|643.02|645.87|643.47|645.87|643.47|645.19|642.79|0
1650300180000|2022-04-18 16:43:00|646.1|643.7|646.22|643.82|646.33|643.93|646.1|643.7|0
1650300190000|2022-04-18 16:43:10|646.33|643.93|646.1|643.7|646.55|644.15|646.1|643.7|0
1650300200000|2022-04-18 16:43:20|645.87|643.47|645.65|643.25|646.1|643.7|645.65|643.25|0
1650300210000|2022-04-18 16:43:30|645.76|643.36|645.42|643.02|645.76|643.36|645.42|643.02|0
1650300220000|2022-04-18 16:43:40|645.19|642.79|644.97|642.57|645.19|642.79|644.97|642.57|0
1650300230000|2022-04-18 16:43:50|645.42|643.02|645.65|643.25|645.87|643.47|645.42|643.02|0
1650300240000|2022-04-18 16:44:00|645.87|643.47|646.33|643.93|646.33|643.93|645.87|643.47|0
1650300250000|2022-04-18 16:44:10|646.1|643.7|645.65|643.25|646.1|643.7|645.65|643.25|0
1650300260000|2022-04-18 16:44:20|645.54|643.14|644.97|642.57|645.54|643.14|644.97|642.57|0
1650300270000|2022-04-18 16:44:30|644.74|642.34|645.08|642.68|645.08|642.68|644.74|642.34|0
1650300280000|2022-04-18 16:44:40|645.19|642.79|645.65|643.25|645.65|643.25|645.19|642.79|0
1650300290000|2022-04-18 16:44:50|645.42|643.02|645.19|642.79|645.65|643.25|645.19|642.79|0
1650300300000|2022-04-18 16:45:00|644.97|642.57|644.29|641.89|644.97|642.57|644.29|641.89|0
1650300310000|2022-04-18 16:45:10|644.97|642.57|644.51|642.11|644.97|642.57|644.51|642.11|0
1650300320000|2022-04-18 16:45:20|644.74|642.34|644.97|642.57|644.97|642.57|644.74|642.34|0
1650300330000|2022-04-18 16:45:30|645.19|642.79|644.97|642.57|645.19|642.79|644.97|642.57|0
1650300340000|2022-04-18 16:45:40|644.74|642.34|644.51|642.11|644.74|642.34|644.51|642.11|0
1650300350000|2022-04-18 16:45:50|644.4|642|643.83|641.43|644.4|642|643.83|641.43|0
1650300360000|2022-04-18 16:46:00|644.74|642.34|644.28|641.88|644.74|642.34|644.28|641.88|0
1650300370000|2022-04-18 16:46:10|644.51|642.11|644.51|642.11|644.74|642.34|644.51|642.11|0
1650300380000|2022-04-18 16:46:20|644.28|641.88|644.28|641.88|644.51|642.11|644.28|641.88|0
1650300390000|2022-04-18 16:46:30|644.51|642.11|644.28|641.88|644.51|642.11|644.28|641.88|0
1650300400000|2022-04-18 16:46:40|644.06|641.66|643.6|641.2|644.06|641.66|643.6|641.2|0
1650300410000|2022-04-18 16:46:50|643.38|640.98|643.83|641.43|643.83|641.43|643.38|640.98|0
1650300420000|2022-04-18 16:47:00|644.06|641.66|644.06|641.66|644.18|641.78|643.83|641.43|0
1650300430000|2022-04-18 16:47:10|643.83|641.43|644.51|642.11|644.51|642.11|643.83|641.43|0
1650300440000|2022-04-18 16:47:20|644.74|642.34|645.42|643.02|645.42|643.02|644.74|642.34|0
1650300450000|2022-04-18 16:47:30|645.65|643.25|645.65|643.25|645.87|643.47|645.65|643.25|0
1650300460000|2022-04-18 16:47:40|645.87|643.47|645.19|642.79|645.87|643.47|645.19|642.79|0
1650300470000|2022-04-18 16:47:50|644.97|642.57|644.51|642.11|644.97|642.57|644.51|642.11|0
1650300480000|2022-04-18 16:48:00|644.28|641.88|645.65|643.25|645.65|643.25|644.28|641.88|0
1650300490000|2022-04-18 16:48:10|645.42|643.02|645.65|643.25|645.65|643.25|645.42|643.02|0
1650300500000|2022-04-18 16:48:20|645.19|642.79|645.42|643.02|645.42|643.02|645.19|642.79|0
1650300510000|2022-04-18 16:48:30|645.65|643.25|646.1|643.7|646.1|643.7|645.54|643.14|0
1650300520000|2022-04-18 16:48:40|646.33|643.93|646.1|643.7|646.33|643.93|646.1|643.7|0
1650300530000|2022-04-18 16:48:50|645.87|643.47|646.1|643.7|646.1|643.7|645.87|643.47|0
1650300540000|2022-04-18 16:49:00|646.33|643.93|646.1|643.7|646.33|643.93|645.99|643.59|0
1650300550000|2022-04-18 16:49:10|645.87|643.47|646.55|644.15|646.55|644.15|645.87|643.47|0
1650300560000|2022-04-18 16:49:20|646.33|643.93|645.87|643.47|646.33|643.93|645.87|643.47|0
1650300570000|2022-04-18 16:49:30|645.76|643.36|645.87|643.47|646.1|643.7|645.76|643.36|0
1650300580000|2022-04-18 16:49:40|645.65|643.25|645.65|643.25|645.87|643.47|645.65|643.25|0
1650300590000|2022-04-18 16:49:50|645.87|643.47|645.65|643.25|645.87|643.47|645.65|643.25|0
1650300600000|2022-04-18 16:50:00|645.42|643.02|645.54|643.14|645.65|643.25|645.42|643.02|0
1650300610000|2022-04-18 16:50:10|645.87|643.47|645.65|643.25|645.87|643.47|645.65|643.25|0
1650300620000|2022-04-18 16:50:20|645.19|642.79|644.74|642.34|645.19|642.79|644.51|642.11|0
1650300630000|2022-04-18 16:50:30|644.51|642.11|644.06|641.66|644.51|642.11|644.06|641.66|0
1650300640000|2022-04-18 16:50:40|643.83|641.43|643.6|641.2|643.83|641.43|643.6|641.2|0
1650300650000|2022-04-18 16:50:50|643.5|641.1|643.38|640.98|643.6|641.2|643.38|640.98|0
1650300660000|2022-04-18 16:51:00|643.15|640.75|642.92|640.52|643.15|640.75|642.92|640.52|0
1650300670000|2022-04-18 16:51:10|643.15|640.75|643.6|641.2|643.83|641.43|643.15|640.75|0
1650300680000|2022-04-18 16:51:20|643.83|641.43|643.83|641.43|643.83|641.43|643.83|641.43|0
1650300690000|2022-04-18 16:51:30|644.28|641.88|644.28|641.88|644.51|642.11|644.28|641.88|0
1650300700000|2022-04-18 16:51:40|644.18|641.78|643.83|641.43|644.28|641.88|643.83|641.43|0
1650300710000|2022-04-18 16:51:50|643.6|641.2|643.38|640.98|643.6|641.2|643.38|640.98|0
1650300720000|2022-04-18 16:52:00|643.6|641.2|643.83|641.43|643.83|641.43|643.6|641.2|0
1650300730000|2022-04-18 16:52:10|643.6|641.2|643.49|641.09|643.6|641.2|643.49|641.09|0
1650300740000|2022-04-18 16:52:20|643.6|641.2|643.72|641.32|643.83|641.43|643.6|641.2|0
1650300750000|2022-04-18 16:52:30|643.6|641.2|643.6|641.2|643.6|641.2|643.6|641.2|0
1650300760000|2022-04-18 16:52:40|643.38|640.98|643.6|641.2|643.6|641.2|643.38|640.98|0
1650300770000|2022-04-18 16:52:50|643.83|641.43|643.83|641.43|643.83|641.43|643.6|641.2|0
1650300780000|2022-04-18 16:53:00|643.6|641.2|643.15|640.75|643.6|641.2|643.15|640.75|0
1650300790000|2022-04-18 16:53:10|642.92|640.52|642.7|640.3|642.92|640.52|642.7|640.3|0
1650300800000|2022-04-18 16:53:20|642.92|640.52|642.47|640.07|642.92|640.52|642.47|640.07|0
1650300810000|2022-04-18 16:53:30|642.24|639.84|642.24|639.84|642.47|640.07|642.24|639.84|0
1650300820000|2022-04-18 16:53:40|642.36|639.96|642.24|639.84|642.47|640.07|642.24|639.84|0
1650300830000|2022-04-18 16:53:50|642.47|640.07|642.24|639.84|642.47|640.07|642.24|639.84|0
1650300840000|2022-04-18 16:54:00|642.02|639.62|642.47|640.07|642.47|640.07|642.02|639.62|0
1650300850000|2022-04-18 16:54:10|642.02|639.62|642.02|639.62|642.24|639.84|642.02|639.62|0
1650300860000|2022-04-18 16:54:20|641.79|639.39|641.56|639.16|642.02|639.62|641.56|639.16|0
1650300870000|2022-04-18 16:54:30|641.79|639.39|641.34|638.94|641.79|639.39|641.34|638.94|0
1650300880000|2022-04-18 16:54:40|641.56|639.16|642.02|639.62|642.02|639.62|641.56|639.16|0
1650300890000|2022-04-18 16:54:50|641.79|639.39|642.02|639.62|642.02|639.62|641.79|639.39|0
1650300900000|2022-04-18 16:55:00|641.79|639.39|641.68|639.28|641.79|639.39|641.56|639.16|0
1650300910000|2022-04-18 16:55:10|642.02|639.62|641.79|639.39|642.24|639.84|641.79|639.39|0
1650300920000|2022-04-18 16:55:20|642.02|639.62|642.7|640.3|642.92|640.52|642.02|639.62|0
1650300930000|2022-04-18 16:55:30|642.47|640.07|642.24|639.84|642.47|640.07|642.24|639.84|0
1650300940000|2022-04-18 16:55:40|642.13|639.73|642.02|639.62|642.13|639.73|642.02|639.62|0
1650300950000|2022-04-18 16:55:50|641.79|639.39|642.02|639.62|642.02|639.62|641.79|639.39|0
1650300960000|2022-04-18 16:56:00|641.79|639.39|642.02|639.62|642.24|639.84|641.79|639.39|0
1650300970000|2022-04-18 16:56:10|641.79|639.39|642.47|640.07|642.47|640.07|641.79|639.39|0
1650300980000|2022-04-18 16:56:20|642.24|639.84|642.59|640.19|642.59|640.19|642.24|639.84|0
1650300990000|2022-04-18 16:56:30|642.7|640.3|642.24|639.84|642.7|640.3|642.13|639.73|0
1650301000000|2022-04-18 16:56:40|642.02|639.62|642.24|639.84|642.24|639.84|642.02|639.62|0
1650301010000|2022-04-18 16:56:50|642.02|639.62|641.79|639.39|642.02|639.62|641.79|639.39|0
1650301020000|2022-04-18 16:57:00|642.02|639.62|642.24|639.84|642.24|639.84|642.02|639.62|0
1650301030000|2022-04-18 16:57:10|642.02|639.62|642.02|639.62|642.02|639.62|642.02|639.62|0
1650301040000|2022-04-18 16:57:20|642.24|639.84|642.02|639.62|642.24|639.84|642.02|639.62|0
1650301050000|2022-04-18 16:57:30|641.79|639.39|642.02|639.62|642.02|639.62|641.79|639.39|0
1650301060000|2022-04-18 16:57:40|641.79|639.39|641.91|639.51|641.91|639.51|641.79|639.39|0
1650301070000|2022-04-18 16:57:50|641.79|639.39|641.34|638.94|641.79|639.39|641.34|638.94|0
1650301080000|2022-04-18 16:58:00|641.11|638.71|640.43|638.03|641.11|638.71|640.43|638.03|0
1650301090000|2022-04-18 16:58:10|640.66|638.26|640.66|638.26|640.66|638.26|640.43|638.03|0
1650301100000|2022-04-18 16:58:20|641.11|638.71|641.11|638.71|641.11|638.71|641.11|638.71|0
1650301110000|2022-04-18 16:58:30|641.34|638.94|641.79|639.39|641.79|639.39|641.34|638.94|0
1650301120000|2022-04-18 16:58:40|641.56|639.16|641.56|639.16|641.56|639.16|641.34|638.94|0
1650301130000|2022-04-18 16:58:50|641.34|638.94|641.56|639.16|641.68|639.28|641.34|638.94|0
1650301140000|2022-04-18 16:59:00|641.79|639.39|641.56|639.16|641.79|639.39|641.56|639.16|0
1650301150000|2022-04-18 16:59:10|641.34|638.94|641.34|638.94|641.56|639.16|641.34|638.94|0
1650301160000|2022-04-18 16:59:20|641.56|639.16|641.79|639.39|641.79|639.39|641.56|639.16|0
1650301170000|2022-04-18 16:59:30|641.56|639.16|641.56|639.16|641.56|639.16|641.34|638.94|0
1650301180000|2022-04-18 16:59:40|641.79|639.39|642.02|639.62|642.24|639.84|641.79|639.39|0
1650301190000|2022-04-18 16:59:50|642.24|639.84|642.24|639.84|642.24|639.84|642.02|639.62|0
1650301200000|2022-04-18 17:00:00|641.79|639.39|642.24|639.84|642.24|639.84|641.56|639.16|0
1650301210000|2022-04-18 17:00:10|642.02|639.62|641.79|639.39|642.47|640.07|641.79|639.39|0
1650301220000|2022-04-18 17:00:20|642.02|639.62|642.7|640.3|642.92|640.52|642.02|639.62|0
1650301230000|2022-04-18 17:00:30|643.15|640.75|643.27|640.87|643.27|640.87|643.15|640.75|0
1650301240000|2022-04-18 17:00:40|643.6|641.2|642.92|640.52|643.6|641.2|642.92|640.52|0
1650301250000|2022-04-18 17:00:50|642.7|640.3|642.24|639.84|642.7|640.3|642.24|639.84|0
1650301260000|2022-04-18 17:01:00|642.47|640.07|642.24|639.84|642.47|640.07|642.02|639.62|0
1650301270000|2022-04-18 17:01:10|642.02|639.62|642.02|639.62|642.24|639.84|642.02|639.62|0
1650301280000|2022-04-18 17:01:20|641.79|639.39|642.02|639.62|642.02|639.62|641.79|639.39|0
1650301290000|2022-04-18 17:01:30|641.56|639.16|641.45|639.05|641.79|639.39|641.45|639.05|0
1650301300000|2022-04-18 17:01:40|641.34|638.94|641.11|638.71|641.34|638.94|641.11|638.71|0
1650301310000|2022-04-18 17:01:50|641.34|638.94|641.68|639.28|641.79|639.39|641.34|638.94|0
1650301320000|2022-04-18 17:02:00|641.79|639.39|641.56|639.16|641.79|639.39|641.56|639.16|0
1650301330000|2022-04-18 17:02:10|641.34|638.94|642.24|639.84|642.24|639.84|641.34|638.94|0
1650301340000|2022-04-18 17:02:20|642.36|639.96|642.36|639.96|642.36|639.96|642.36|639.96|0
1650301350000|2022-04-18 17:02:30|642.47|640.07|642.24|639.84|642.7|640.3|642.24|639.84|0
1650301360000|2022-04-18 17:02:40|642.47|640.07|642.92|640.52|642.92|640.52|642.47|640.07|0
1650301370000|2022-04-18 17:02:50|642.7|640.3|642.92|640.52|642.92|640.52|642.7|640.3|0
1650301380000|2022-04-18 17:03:00|643.15|640.75|643.15|640.75|643.15|640.75|642.92|640.52|0
1650301390000|2022-04-18 17:03:10|643.38|640.98|643.38|640.98|643.6|641.2|643.38|640.98|0
1650301400000|2022-04-18 17:03:20|643.6|641.2|643.38|640.98|643.6|641.2|643.15|640.75|0
1650301410000|2022-04-18 17:03:30|643.15|640.75|642.7|640.3|643.15|640.75|642.7|640.3|0
1650301420000|2022-04-18 17:03:40|642.69|640.29|642.24|639.84|642.69|640.29|642.24|639.84|0
1650301430000|2022-04-18 17:03:50|642.02|639.62|642.59|640.19|642.59|640.19|641.79|639.39|0
1650301440000|2022-04-18 17:04:00|642.24|639.84|642.47|640.07|642.47|640.07|642.24|639.84|0
1650301450000|2022-04-18 17:04:10|642.69|640.29|642.92|640.52|643.15|640.75|642.69|640.29|0
1650301460000|2022-04-18 17:04:20|643.15|640.75|642.02|639.62|643.15|640.75|642.02|639.62|0
1650301470000|2022-04-18 17:04:30|641.79|639.39|641.56|639.16|641.79|639.39|641.45|639.05|0
1650301480000|2022-04-18 17:04:40|641.79|639.39|641.68|639.28|641.79|639.39|641.56|639.16|0
1650301490000|2022-04-18 17:04:50|641.56|639.16|642.24|639.84|642.24|639.84|641.56|639.16|0
1650301500000|2022-04-18 17:05:00|642.47|640.07|642.01|639.61|642.47|640.07|642.01|639.61|0
1650301510000|2022-04-18 17:05:10|641.79|639.39|642.01|639.61|642.01|639.61|641.79|639.39|0
1650301520000|2022-04-18 17:05:20|641.79|639.39|641.11|638.71|641.79|639.39|641.11|638.71|0
1650301530000|2022-04-18 17:05:30|640.88|638.48|640.88|638.48|640.88|638.48|640.66|638.26|0
1650301540000|2022-04-18 17:05:40|641.56|639.16|641.11|638.71|641.56|639.16|641.11|638.71|0
1650301550000|2022-04-18 17:05:50|641.34|638.94|641.56|639.16|641.56|639.16|641.34|638.94|0
1650301560000|2022-04-18 17:06:00|641.34|638.94|641.79|639.39|641.79|639.39|641.34|638.94|0
1650301570000|2022-04-18 17:06:10|641.56|639.16|642.01|639.61|642.01|639.61|641.56|639.16|0
1650301580000|2022-04-18 17:06:20|642.24|639.84|642.47|640.07|642.47|640.07|642.24|639.84|0
1650301590000|2022-04-18 17:06:30|642.69|640.29|642.24|639.84|642.69|640.29|642.24|639.84|0
1650301600000|2022-04-18 17:06:40|642.47|640.07|642.47|640.07|642.47|640.07|642.47|640.07|0
1650301610000|2022-04-18 17:06:50|642.69|640.29|642.24|639.84|642.69|640.29|642.24|639.84|0
1650301620000|2022-04-18 17:07:00|642.01|639.61|642.47|640.07|642.69|640.29|642.01|639.61|0
1650301630000|2022-04-18 17:07:10|642.24|639.84|642.01|639.61|642.47|640.07|642.01|639.61|0
1650301640000|2022-04-18 17:07:20|641.56|639.16|641.11|638.71|641.56|639.16|641.11|638.71|0
1650301650000|2022-04-18 17:07:30|640.88|638.48|639.52|637.12|640.88|638.48|639.52|637.12|0
1650301660000|2022-04-18 17:07:40|639.3|636.9|638.85|636.45|639.52|637.12|638.85|636.45|0
1650301670000|2022-04-18 17:07:50|639.07|636.67|639.07|636.67|639.3|636.9|639.07|636.67|0
1650301680000|2022-04-18 17:08:00|639.3|636.9|638.62|636.22|639.3|636.9|638.62|636.22|0
1650301690000|2022-04-18 17:08:10|638.28|635.88|637.83|635.43|638.28|635.88|637.71|635.31|0
1650301700000|2022-04-18 17:08:20|637.49|635.09|637.26|634.86|637.71|635.31|637.26|634.86|0
1650301710000|2022-04-18 17:08:30|637.04|634.64|637.71|635.31|637.71|635.31|637.04|634.64|0
1650301720000|2022-04-18 17:08:40|637.26|634.86|637.71|635.31|637.71|635.31|637.26|634.86|0
1650301730000|2022-04-18 17:08:50|637.94|635.54|637.71|635.31|638.17|635.77|637.71|635.31|0
1650301740000|2022-04-18 17:09:00|637.49|635.09|637.49|635.09|637.61|635.21|637.49|635.09|0
1650301760000|2022-04-18 17:09:20|637.26|634.86|637.04|634.64|637.49|635.09|637.04|634.64|0
1650301770000|2022-04-18 17:09:30|636.81|634.41|636.81|634.41|637.04|634.64|636.81|634.41|0
1650301780000|2022-04-18 17:09:40|637.26|634.86|636.81|634.41|637.26|634.86|636.81|634.41|0
1650301790000|2022-04-18 17:09:50|637.04|634.64|636.81|634.41|637.04|634.64|636.81|634.41|0
1650301800000|2022-04-18 17:10:00|636.58|634.18|636.36|633.96|636.81|634.41|636.36|633.96|0
1650301810000|2022-04-18 17:10:10|635.91|633.51|636.13|633.73|636.36|633.96|635.91|633.51|0
1650301820000|2022-04-18 17:10:20|636.36|633.96|635|632.6|636.36|633.96|635|632.6|0
1650301830000|2022-04-18 17:10:30|634.78|632.38|634.1|631.7|634.78|632.38|634.1|631.7|0
1650301840000|2022-04-18 17:10:40|634.78|632.38|634.78|632.38|634.78|632.38|634.78|632.38|0
1650301850000|2022-04-18 17:10:50|634.55|632.15|634.33|631.93|634.55|632.15|634.33|631.93|0
1650301860000|2022-04-18 17:11:00|634.1|631.7|633.65|631.25|634.1|631.7|633.65|631.25|0
1650301870000|2022-04-18 17:11:10|633.2|630.8|633.42|631.02|633.42|631.02|633.2|630.8|0
1650301880000|2022-04-18 17:11:20|633.65|631.25|633.42|631.02|633.65|631.25|633.42|631.02|0
1650301890000|2022-04-18 17:11:30|633.77|631.37|633.87|631.47|633.87|631.47|633.77|631.37|0
1650301900000|2022-04-18 17:11:40|633.65|631.25|634.32|631.92|634.32|631.92|633.65|631.25|0
1650301910000|2022-04-18 17:11:50|634.22|631.82|634.55|632.15|634.55|632.15|634.22|631.82|0
1650301920000|2022-04-18 17:12:00|634.78|632.38|635|632.6|635|632.6|634.78|632.38|0
1650301930000|2022-04-18 17:12:10|634.78|632.38|634.78|632.38|634.78|632.38|634.32|631.92|0
1650301940000|2022-04-18 17:12:20|634.67|632.27|635|632.6|635|632.6|634.55|632.15|0
1650301950000|2022-04-18 17:12:30|635.12|632.72|635|632.6|635.23|632.83|635|632.6|0
1650301960000|2022-04-18 17:12:40|635.23|632.83|635|632.6|635.23|632.83|635|632.6|0
1650301970000|2022-04-18 17:12:50|635.23|632.83|635.23|632.83|635.45|633.05|635.23|632.83|0
1650301980000|2022-04-18 17:13:00|635.45|633.05|635.68|633.28|635.68|633.28|635.23|632.83|0
1650301990000|2022-04-18 17:13:10|635.45|633.05|635.68|633.28|635.68|633.28|635.23|632.83|0
1650302000000|2022-04-18 17:13:20|635.45|633.05|635.45|633.05|635.45|633.05|635.45|633.05|0
1650302020000|2022-04-18 17:13:40|635.68|633.28|636.13|633.73|636.13|633.73|635.68|633.28|0
1650302030000|2022-04-18 17:13:50|636.58|634.18|636.13|633.73|636.81|634.41|636.13|633.73|0
1650302040000|2022-04-18 17:14:00|636.58|634.18|636.36|633.96|636.58|634.18|636.13|633.73|0
1650302050000|2022-04-18 17:14:10|636.13|633.73|636.13|633.73|636.13|633.73|635.91|633.51|0
1650302060000|2022-04-18 17:14:20|635.91|633.51|635.91|633.51|636.02|633.62|635.68|633.28|0
1650302070000|2022-04-18 17:14:30|636.13|633.73|636.13|633.73|636.36|633.96|636.13|633.73|0
1650302080000|2022-04-18 17:14:40|636.36|633.96|635.91|633.51|636.36|633.96|635.91|633.51|0
1650302090000|2022-04-18 17:14:50|636.13|633.73|636.13|633.73|636.13|633.73|635.91|633.51|0
1650302100000|2022-04-18 17:15:00|636.36|633.96|637.03|634.63|637.03|634.63|636.36|633.96|0
1650302110000|2022-04-18 17:15:10|636.58|634.18|636.81|634.41|637.03|634.63|636.58|634.18|0
1650302120000|2022-04-18 17:15:20|636.8|634.4|637.02|634.62|637.02|634.62|636.57|634.17|0
1650302130000|2022-04-18 17:15:30|637.25|634.85|636.8|634.4|637.25|634.85|636.8|634.4|0
1650302140000|2022-04-18 17:15:40|637.02|634.62|637.02|634.62|637.02|634.62|637.02|634.62|0
1650302150000|2022-04-18 17:15:50|636.91|634.51|637.02|634.62|637.02|634.62|636.91|634.51|0
1650302160000|2022-04-18 17:16:00|636.8|634.4|637.25|634.85|637.25|634.85|636.8|634.4|0
1650302170000|2022-04-18 17:16:10|637.47|635.07|637.47|635.07|637.47|635.07|637.47|635.07|0
1650302180000|2022-04-18 17:16:20|637.25|634.85|637.02|634.62|637.47|635.07|637.02|634.62|0
1650302190000|2022-04-18 17:16:30|636.91|634.51|637.25|634.85|637.25|634.85|636.91|634.51|0
1650302200000|2022-04-18 17:16:40|637.02|634.62|637.02|634.62|637.02|634.62|637.02|634.62|0
1650302210000|2022-04-18 17:16:50|637.25|634.85|637.25|634.85|637.25|634.85|637.02|634.62|0
1650302220000|2022-04-18 17:17:00|637.02|634.62|637.25|634.85|637.25|634.85|637.02|634.62|0
1650302230000|2022-04-18 17:17:10|637.47|635.07|637.47|635.07|637.59|635.19|637.47|635.07|0
1650302240000|2022-04-18 17:17:20|637.7|635.3|637.82|635.42|637.82|635.42|637.7|635.3|0
1650302250000|2022-04-18 17:17:30|637.7|635.3|638.61|636.21|638.61|636.21|637.7|635.3|0
1650302260000|2022-04-18 17:17:40|638.38|635.98|639.06|636.66|639.06|636.66|638.38|635.98|0
1650302270000|2022-04-18 17:17:50|639.29|636.89|639.51|637.11|639.51|637.11|639.29|636.89|0
1650302280000|2022-04-18 17:18:00|639.29|636.89|639.29|636.89|639.29|636.89|639.29|636.89|0
1650302290000|2022-04-18 17:18:10|639.96|637.56|640.42|638.02|640.42|638.02|639.96|637.56|0
1650302300000|2022-04-18 17:18:20|640.19|637.79|640.19|637.79|640.42|638.02|640.19|637.79|0
1650302310000|2022-04-18 17:18:30|639.96|637.56|640.19|637.79|640.19|637.79|639.96|637.56|0
1650302320000|2022-04-18 17:18:40|641.1|638.7|641.1|638.7|641.55|639.15|641.1|638.7|0
1650302330000|2022-04-18 17:18:50|641.32|638.92|641.1|638.7|641.32|638.92|641.1|638.7|0
1650302340000|2022-04-18 17:19:00|640.87|638.47|640.64|638.24|640.87|638.47|640.64|638.24|0
1650302350000|2022-04-18 17:19:10|640.87|638.47|640.63|638.23|640.87|638.47|640.63|638.23|0
1650302360000|2022-04-18 17:19:20|640.86|638.46|641.76|639.36|641.76|639.36|640.86|638.46|0
1650302370000|2022-04-18 17:19:30|641.52|639.12|641.75|639.35|641.75|639.35|641.52|639.12|0
1650302380000|2022-04-18 17:19:40|641.52|639.12|640.84|638.44|641.52|639.12|640.84|638.44|0
1650302390000|2022-04-18 17:19:50|641.07|638.67|641.52|639.12|641.52|639.12|641.07|638.67|0
1650302400000|2022-04-18 17:20:00|641.29|638.89|641.18|638.78|641.29|638.89|641.07|638.67|0
1650302410000|2022-04-18 17:20:10|641.29|638.89|641.07|638.67|641.29|638.89|640.84|638.44|0
1650302420000|2022-04-18 17:20:20|641.52|639.12|641.29|638.89|641.52|639.12|641.29|638.89|0
1650302430000|2022-04-18 17:20:30|641.52|639.12|641.97|639.57|642.2|639.8|641.52|639.12|0
1650302440000|2022-04-18 17:20:40|642.09|639.69|641.87|639.47|642.09|639.69|641.52|639.12|0
1650302450000|2022-04-18 17:20:50|641.97|639.57|641.52|639.12|642.2|639.8|641.52|639.12|0
1650302460000|2022-04-18 17:21:00|641.75|639.35|642.43|640.03|642.43|640.03|641.75|639.35|0
1650302470000|2022-04-18 17:21:10|642.2|639.8|641.52|639.12|642.2|639.8|641.52|639.12|0
1650302480000|2022-04-18 17:21:20|641.29|638.89|641.07|638.67|641.52|639.12|641.07|638.67|0
1650302490000|2022-04-18 17:21:30|640.61|638.21|640.61|638.21|640.84|638.44|640.61|638.21|0
1650302500000|2022-04-18 17:21:40|640.39|637.99|639.93|637.53|640.39|637.99|639.93|637.53|0
1650302510000|2022-04-18 17:21:50|640.16|637.76|641.29|638.89|641.29|638.89|640.16|637.76|0
1650302520000|2022-04-18 17:22:00|641.07|638.67|640.84|638.44|641.07|638.67|640.61|638.21|0
1650302530000|2022-04-18 17:22:10|640.5|638.1|639.93|637.53|640.5|638.1|639.93|637.53|0
1650302540000|2022-04-18 17:22:20|640.16|637.76|639.93|637.53|640.16|637.76|639.93|637.53|0
1650302550000|2022-04-18 17:22:30|640.05|637.65|639.02|636.62|640.05|637.65|639.02|636.62|0
1650302560000|2022-04-18 17:22:40|638.8|636.4|638.12|635.72|638.8|636.4|638.12|635.72|0
1650302570000|2022-04-18 17:22:50|638.34|635.94|638.8|636.4|639.02|636.62|638.34|635.94|0
1650302580000|2022-04-18 17:23:00|639.48|637.08|639.48|637.08|639.7|637.3|639.25|636.85|0
1650302590000|2022-04-18 17:23:10|639.7|637.3|639.25|636.85|639.7|637.3|639.25|636.85|0
1650302600000|2022-04-18 17:23:20|639.48|637.08|639.25|636.85|639.48|637.08|639.25|636.85|0
1650302610000|2022-04-18 17:23:30|639.7|637.3|639.7|637.3|639.93|637.53|639.7|637.3|0
1650302620000|2022-04-18 17:23:40|639.25|636.85|638.8|636.4|639.25|636.85|638.8|636.4|0
1650302630000|2022-04-18 17:23:50|638.57|636.17|638.34|635.94|638.57|636.17|638.34|635.94|0
1650302640000|2022-04-18 17:24:00|638.01|635.61|637.66|635.26|638.01|635.61|637.66|635.26|0
1650302650000|2022-04-18 17:24:10|638.12|635.72|637.66|635.26|638.12|635.72|637.66|635.26|0
1650302660000|2022-04-18 17:24:20|637.44|635.04|637.33|634.93|637.44|635.04|637.33|634.93|0
1650302670000|2022-04-18 17:24:30|637.21|634.81|637.1|634.7|637.21|634.81|636.53|634.13|0
1650302680000|2022-04-18 17:24:40|637.21|634.81|637.44|635.04|637.44|635.04|637.21|634.81|0
1650302690000|2022-04-18 17:24:50|637.66|635.26|637.89|635.49|637.89|635.49|637.66|635.26|0
1650302700000|2022-04-18 17:25:00|637.66|635.26|637.66|635.26|637.89|635.49|637.66|635.26|0
1650302710000|2022-04-18 17:25:10|637.44|635.04|638.12|635.72|638.12|635.72|637.44|635.04|0
1650302720000|2022-04-18 17:25:20|637.89|635.49|638.12|635.72|638.12|635.72|637.89|635.49|0
1650302730000|2022-04-18 17:25:30|637.89|635.49|637.66|635.26|637.89|635.49|637.66|635.26|0
1650302740000|2022-04-18 17:25:40|637.44|635.04|637.66|635.26|637.66|635.26|637.44|635.04|0
1650302750000|2022-04-18 17:25:50|637.44|635.04|637.44|635.04|637.44|635.04|637.44|635.04|0
1650302760000|2022-04-18 17:26:00|637.89|635.49|638.46|636.06|638.46|636.06|637.89|635.49|0
1650302770000|2022-04-18 17:26:10|638.57|636.17|638.34|635.94|638.57|636.17|638.34|635.94|0
1650302780000|2022-04-18 17:26:20|638.12|635.72|637.44|635.04|638.12|635.72|637.44|635.04|0
1650302790000|2022-04-18 17:26:30|637.66|635.26|637.89|635.49|637.89|635.49|637.66|635.26|0
1650302800000|2022-04-18 17:26:40|638.12|635.72|638.12|635.72|638.34|635.94|638.12|635.72|0
1650302810000|2022-04-18 17:26:50|638.34|635.94|638.12|635.72|638.34|635.94|637.89|635.49|0
1650302820000|2022-04-18 17:27:00|638.34|635.94|638.12|635.72|638.57|636.17|638.12|635.72|0
1650302830000|2022-04-18 17:27:10|637.89|635.49|637.66|635.26|637.89|635.49|637.66|635.26|0
1650302840000|2022-04-18 17:27:20|637.44|635.04|637.44|635.04|637.44|635.04|637.44|635.04|0
1650302850000|2022-04-18 17:27:30|637.21|634.81|636.76|634.36|637.21|634.81|636.76|634.36|0
1650302860000|2022-04-18 17:27:40|636.53|634.13|635.85|633.45|636.53|634.13|635.85|633.45|0
1650302870000|2022-04-18 17:27:50|636.08|633.68|636.53|634.13|636.53|634.13|636.08|633.68|0
1650302880000|2022-04-18 17:28:00|636.31|633.91|636.98|634.58|636.98|634.58|636.31|633.91|0
1650302890000|2022-04-18 17:28:10|637.21|634.81|636.76|634.36|637.21|634.81|636.53|634.13|0
1650302900000|2022-04-18 17:28:20|636.08|633.68|636.3|633.9|636.53|634.13|636.08|633.68|0
1650302910000|2022-04-18 17:28:30|636.08|633.68|636.08|633.68|636.08|633.68|635.85|633.45|0
1650302920000|2022-04-18 17:28:40|635.85|633.45|635.85|633.45|636.08|633.68|635.85|633.45|0
1650302930000|2022-04-18 17:28:50|636.08|633.68|636.76|634.36|636.76|634.36|636.08|633.68|0
1650302940000|2022-04-18 17:29:00|636.98|634.58|636.88|634.48|636.98|634.58|636.76|634.36|0
1650302950000|2022-04-18 17:29:10|636.76|634.36|635.85|633.45|636.76|634.36|635.85|633.45|0
1650302960000|2022-04-18 17:29:20|636.08|633.68|635.63|633.23|636.08|633.68|635.63|633.23|0
1650302970000|2022-04-18 17:29:30|635.17|632.77|635.4|633|635.4|633|635.17|632.77|0
1650302980000|2022-04-18 17:29:40|635.29|632.89|635.63|633.23|635.63|633.23|635.29|632.89|0
1650302990000|2022-04-18 17:29:50|635.17|632.77|634.95|632.55|635.17|632.77|634.95|632.55|0
1650303000000|2022-04-18 17:30:00|635.17|632.77|635.63|633.23|635.63|633.23|635.17|632.77|0
1650303010000|2022-04-18 17:30:10|635.4|633|635.4|633|635.63|633.23|635.4|633|0
1650303020000|2022-04-18 17:30:20|635.17|632.77|634.72|632.32|635.17|632.77|634.72|632.32|0
1650303030000|2022-04-18 17:30:30|634.95|632.55|634.72|632.32|634.95|632.55|634.49|632.09|0
1650303040000|2022-04-18 17:30:40|634.04|631.64|634.49|632.09|634.49|632.09|634.04|631.64|0
1650303050000|2022-04-18 17:30:50|634.72|632.32|634.72|632.32|634.72|632.32|634.49|632.09|0
1650303060000|2022-04-18 17:31:00|634.27|631.87|634.27|631.87|634.27|631.87|634.27|631.87|0
1650303070000|2022-04-18 17:31:10|634.04|631.64|634.27|631.87|634.27|631.87|634.04|631.64|0
1650303080000|2022-04-18 17:31:20|633.82|631.42|633.82|631.42|634.04|631.64|633.82|631.42|0
1650303090000|2022-04-18 17:31:30|632.69|630.29|632.01|629.61|632.69|630.29|632.01|629.61|0
1650303100000|2022-04-18 17:31:40|631.78|629.38|631.78|629.38|631.9|629.5|631.56|629.16|0
1650303110000|2022-04-18 17:31:50|632.01|629.61|631.1|628.7|632.01|629.61|631.1|628.7|0
1650303120000|2022-04-18 17:32:00|631.56|629.16|628.85|626.45|631.78|629.38|628.85|626.45|0
1650303130000|2022-04-18 17:32:10|628.62|626.22|628.17|625.77|628.62|626.22|628.17|625.77|0
1650303140000|2022-04-18 17:32:20|627.72|625.32|626.14|623.74|627.72|625.32|626.14|623.74|0
1650303150000|2022-04-18 17:32:30|626.37|623.97|627.04|624.64|627.04|624.64|626.37|623.97|0
1650303160000|2022-04-18 17:32:40|626.82|624.42|625.92|623.52|626.82|624.42|625.92|623.52|0
1650303170000|2022-04-18 17:32:50|626.14|623.74|626.82|624.42|626.82|624.42|626.14|623.74|0
1650303180000|2022-04-18 17:33:00|626.59|624.19|625.01|622.61|626.59|624.19|625.01|622.61|0
1650303190000|2022-04-18 17:33:10|625.24|622.84|625.01|622.61|625.24|622.84|624.91|622.51|0
1650303200000|2022-04-18 17:33:20|624.56|622.16|624.11|621.71|624.56|622.16|623.21|620.81|0
1650303210000|2022-04-18 17:33:30|623.66|621.26|624.79|622.39|624.79|622.39|623.66|621.26|0
1650303220000|2022-04-18 17:33:40|625.24|622.84|625.13|622.73|625.24|622.84|625.01|622.61|0
1650303230000|2022-04-18 17:33:50|625.47|623.07|625.24|622.84|625.47|623.07|625.24|622.84|0
1650303240000|2022-04-18 17:34:00|625.47|623.07|625.47|623.07|625.47|623.07|625.47|623.07|0
1650303250000|2022-04-18 17:34:10|625.69|623.29|624.34|621.94|625.69|623.29|624.34|621.94|0
1650303260000|2022-04-18 17:34:20|624.56|622.16|624.34|621.94|624.56|622.16|624.34|621.94|0
1650303270000|2022-04-18 17:34:30|624.11|621.71|623.89|621.49|624.11|621.71|623.66|621.26|0
1650303280000|2022-04-18 17:34:40|624.34|621.94|624.34|621.94|624.34|621.94|624.34|621.94|0
1650303290000|2022-04-18 17:34:50|623.89|621.49|623.33|620.93|624.11|621.71|623.33|620.93|0
1650303300000|2022-04-18 17:35:00|623.21|620.81|623.21|620.81|623.44|621.04|623.21|620.81|0
1650303310000|2022-04-18 17:35:10|622.99|620.59|623.21|620.81|623.44|621.04|622.76|620.36|0
1650303320000|2022-04-18 17:35:20|623.66|621.26|623.44|621.04|623.66|621.26|623.21|620.81|0
1650303330000|2022-04-18 17:35:30|622.99|620.59|622.54|620.14|623.21|620.81|622.54|620.14|0
1650303340000|2022-04-18 17:35:40|621.42|619.02|621.42|619.02|621.42|619.02|621.19|618.79|0
1650303350000|2022-04-18 17:35:50|621.19|618.79|620.97|618.57|621.19|618.79|620.74|618.34|0
1650303360000|2022-04-18 17:36:00|621.42|619.02|619.73|617.33|621.42|619.02|619.73|617.33|0
1650303370000|2022-04-18 17:36:10|619.84|617.44|619.73|617.33|620.07|617.67|619.73|617.33|0
1650303380000|2022-04-18 17:36:20|620.07|617.67|620.29|617.89|620.29|617.89|619.84|617.44|0
1650303390000|2022-04-18 17:36:30|620.52|618.12|620.07|617.67|620.86|618.46|620.07|617.67|0
1650303400000|2022-04-18 17:36:40|619.84|617.44|620.29|617.89|620.29|617.89|619.84|617.44|0
1650303410000|2022-04-18 17:36:50|620.74|618.34|620.74|618.34|620.74|618.34|620.52|618.12|0
1650303420000|2022-04-18 17:37:00|620.97|618.57|620.97|618.57|621.19|618.79|620.97|618.57|0
1650303430000|2022-04-18 17:37:10|621.19|618.79|620.63|618.23|621.19|618.79|620.63|618.23|0
1650303440000|2022-04-18 17:37:20|620.52|618.12|621.19|618.79|621.19|618.79|620.52|618.12|0
1650303450000|2022-04-18 17:37:30|621.41|619.01|621.19|618.79|621.41|619.01|621.19|618.79|0
1650303460000|2022-04-18 17:37:40|621.41|619.01|620.74|618.34|621.41|619.01|620.74|618.34|0
1650303470000|2022-04-18 17:37:50|620.97|618.57|620.81|618.41|621.81|619.41|620.74|618.34|0
1650303480000|2022-04-18 17:38:00|620.58|618.18|621.26|618.86|621.26|618.86|620.58|618.18|0
1650303490000|2022-04-18 17:38:10|621.71|619.31|620.79|618.39|621.93|619.53|620.79|618.39|0
1650303500000|2022-04-18 17:38:20|620.56|618.16|620.43|618.03|620.56|618.16|620.43|618.03|0
1650303510000|2022-04-18 17:38:30|620.54|618.14|620.99|618.59|620.99|618.59|620.31|617.91|0
1650303520000|2022-04-18 17:38:40|620.77|618.37|620.77|618.37|620.99|618.59|620.77|618.37|0
1650303530000|2022-04-18 17:38:50|621.22|618.82|620.99|618.59|621.22|618.82|620.99|618.59|0
1650303540000|2022-04-18 17:39:00|621.22|618.82|620.54|618.14|621.22|618.82|620.54|618.14|0
1650303550000|2022-04-18 17:39:10|620.31|617.91|619.19|616.79|620.31|617.91|619.19|616.79|0
1650303560000|2022-04-18 17:39:20|619.41|617.01|620.09|617.69|620.09|617.69|619.41|617.01|0
1650303570000|2022-04-18 17:39:30|619.86|617.46|619.86|617.46|619.86|617.46|619.53|617.13|0
1650303580000|2022-04-18 17:39:40|619.64|617.24|619.86|617.46|619.86|617.46|619.53|617.13|0
1650303590000|2022-04-18 17:39:50|619.41|617.01|619.19|616.79|619.41|617.01|619.19|616.79|0
1650303600000|2022-04-18 17:40:00|618.51|616.11|617.84|615.44|618.51|616.11|617.84|615.44|0
1650303610000|2022-04-18 17:40:10|618.06|615.66|617.84|615.44|618.06|615.66|617.84|615.44|0
1650303620000|2022-04-18 17:40:20|617.61|615.21|617.84|615.44|617.84|615.44|617.61|615.21|0
1650303630000|2022-04-18 17:40:30|617.61|615.21|617.84|615.44|617.84|615.44|617.61|615.21|0
1650303640000|2022-04-18 17:40:40|618.06|615.66|617.61|615.21|618.06|615.66|617.61|615.21|0
1650303650000|2022-04-18 17:40:50|617.84|615.44|618.51|616.11|618.51|616.11|617.84|615.44|0
1650303660000|2022-04-18 17:41:00|618.06|615.66|618.06|615.66|618.06|615.66|617.84|615.44|0
1650303670000|2022-04-18 17:41:10|617.95|615.55|618.29|615.89|618.29|615.89|617.95|615.55|0
1650303680000|2022-04-18 17:41:20|618.51|616.11|618.96|616.56|618.96|616.56|618.51|616.11|0
1650303690000|2022-04-18 17:41:30|619.19|616.79|618.74|616.34|619.19|616.79|618.74|616.34|0
1650303700000|2022-04-18 17:41:40|618.85|616.45|619.64|617.24|619.64|617.24|618.74|616.34|0
1650303710000|2022-04-18 17:41:50|619.86|617.46|619.86|617.46|619.86|617.46|619.86|617.46|0
1650303720000|2022-04-18 17:42:00|619.98|617.58|620.09|617.69|620.09|617.69|619.98|617.58|0
1650303730000|2022-04-18 17:42:10|619.64|617.24|618.96|616.56|619.64|617.24|618.96|616.56|0
1650303740000|2022-04-18 17:42:20|618.74|616.34|618.85|616.45|618.85|616.45|618.74|616.34|0
1650303750000|2022-04-18 17:42:30|619.19|616.79|618.74|616.34|619.19|616.79|618.74|616.34|0
1650303760000|2022-04-18 17:42:40|619.19|616.79|619.41|617.01|619.64|617.24|619.19|616.79|0
1650303770000|2022-04-18 17:42:50|618.96|616.56|619.19|616.79|619.19|616.79|618.74|616.34|0
1650303780000|2022-04-18 17:43:00|618.96|616.56|618.51|616.11|618.96|616.56|618.51|616.11|0
1650303790000|2022-04-18 17:43:10|618.74|616.34|618.74|616.34|618.74|616.34|618.74|616.34|0
1650303800000|2022-04-18 17:43:20|618.63|616.23|618.51|616.11|618.74|616.34|618.51|616.11|0
1650303810000|2022-04-18 17:43:30|618.96|616.56|618.96|616.56|619.19|616.79|618.96|616.56|0
1650303820000|2022-04-18 17:43:40|619.19|616.79|619.19|616.79|619.19|616.79|618.85|616.45|0
1650303830000|2022-04-18 17:43:50|618.96|616.56|618.63|616.23|618.96|616.56|618.63|616.23|0
1650303840000|2022-04-18 17:44:00|618.51|616.11|618.63|616.23|618.96|616.56|618.51|616.11|0
1650303850000|2022-04-18 17:44:10|618.51|616.11|619.19|616.79|619.19|616.79|618.51|616.11|0
1650303860000|2022-04-18 17:44:20|618.96|616.56|618.51|616.11|618.96|616.56|618.51|616.11|0
1650303870000|2022-04-18 17:44:30|618.29|615.89|618.06|615.66|618.29|615.89|618.06|615.66|0
1650303880000|2022-04-18 17:44:40|618.29|615.89|618.06|615.66|618.29|615.89|617.84|615.44|0
1650303890000|2022-04-18 17:44:50|618.29|615.89|617.84|615.44|618.29|615.89|617.84|615.44|0
1650303900000|2022-04-18 17:45:00|618.29|615.89|618.29|615.89|618.29|615.89|618.18|615.78|0
1650303910000|2022-04-18 17:45:10|618.51|616.11|618.51|616.11|618.74|616.34|618.51|616.11|0
1650303920000|2022-04-18 17:45:20|618.29|615.89|618.06|615.66|618.29|615.89|617.95|615.55|0
1650303930000|2022-04-18 17:45:30|618.29|615.89|618.06|615.66|618.29|615.89|618.06|615.66|0
1650303940000|2022-04-18 17:45:40|618.29|615.89|618.29|615.89|618.29|615.89|618.06|615.66|0
1650303950000|2022-04-18 17:45:50|618.4|616|618.96|616.56|618.96|616.56|618.4|616|0
1650303960000|2022-04-18 17:46:00|619.19|616.79|619.41|617.01|619.41|617.01|619.19|616.79|0
1650303970000|2022-04-18 17:46:10|619.64|617.24|619.41|617.01|619.64|617.24|619.41|617.01|0
1650303980000|2022-04-18 17:46:20|619.64|617.24|619.41|617.01|619.64|617.24|619.41|617.01|0
1650303990000|2022-04-18 17:46:30|619.53|617.13|619.64|617.24|619.64|617.24|619.41|617.01|0
1650304000000|2022-04-18 17:46:40|619.86|617.46|619.64|617.24|619.86|617.46|619.64|617.24|0
1650304010000|2022-04-18 17:46:50|619.86|617.46|619.64|617.24|619.86|617.46|619.64|617.24|0
1650304020000|2022-04-18 17:47:00|619.86|617.46|619.41|617.01|619.86|617.46|619.41|617.01|0
1650304030000|2022-04-18 17:47:10|619.19|616.79|619.41|617.01|619.41|617.01|618.96|616.56|0
1650304040000|2022-04-18 17:47:20|619.64|617.24|619.19|616.79|619.64|617.24|619.19|616.79|0
1650304050000|2022-04-18 17:47:30|619.41|617.01|619.41|617.01|619.64|617.24|619.41|617.01|0
1650304060000|2022-04-18 17:47:40|619.19|616.79|619.64|617.24|619.64|617.24|619.19|616.79|0
1650304070000|2022-04-18 17:47:50|619.41|617.01|619.41|617.01|619.41|617.01|619.19|616.79|0
1650304080000|2022-04-18 17:48:00|619.19|616.79|619.41|617.01|619.64|617.24|619.19|616.79|0
1650304090000|2022-04-18 17:48:10|619.53|617.13|619.41|617.01|619.86|617.46|619.41|617.01|0
1650304100000|2022-04-18 17:48:20|619.3|616.9|619.86|617.46|619.86|617.46|619.3|616.9|0
1650304110000|2022-04-18 17:48:30|619.41|617.01|619.41|617.01|619.41|617.01|619.19|616.79|0
1650304120000|2022-04-18 17:48:40|619.64|617.24|619.64|617.24|619.64|617.24|619.41|617.01|0
1650304130000|2022-04-18 17:48:50|619.41|617.01|619.19|616.79|619.41|617.01|619.19|616.79|0
1650304140000|2022-04-18 17:49:00|618.51|616.11|617.61|615.21|618.51|616.11|617.61|615.21|0
1650304150000|2022-04-18 17:49:10|616.93|614.53|616.03|613.63|616.93|614.53|616.03|613.63|0
1650304160000|2022-04-18 17:49:20|615.81|613.41|615.58|613.18|616.26|613.86|615.58|613.18|0
1650304170000|2022-04-18 17:49:30|615.81|613.41|616.03|613.63|616.03|613.63|615.81|613.41|0
1650304180000|2022-04-18 17:49:40|615.93|613.53|615.36|612.96|616.03|613.63|615.36|612.96|0
1650304190000|2022-04-18 17:49:50|615.58|613.18|616.26|613.86|616.26|613.86|615.58|613.18|0
1650304200000|2022-04-18 17:50:00|616.48|614.08|616.26|613.86|616.71|614.31|616.26|613.86|0
1650304210000|2022-04-18 17:50:10|616.48|614.08|616.71|614.31|616.71|614.31|616.03|613.63|0
1650304220000|2022-04-18 17:50:20|616.26|613.86|616.71|614.31|616.71|614.31|616.15|613.75|0
1650304230000|2022-04-18 17:50:30|616.93|614.53|617.83|615.43|617.83|615.43|616.93|614.53|0
1650304240000|2022-04-18 17:50:40|618.06|615.66|618.06|615.66|618.06|615.66|617.83|615.43|0
1650304250000|2022-04-18 17:50:50|618.28|615.88|618.06|615.66|618.28|615.88|618.06|615.66|0
1650304260000|2022-04-18 17:51:00|617.83|615.43|617.61|615.21|618.28|615.88|617.61|615.21|0
1650304270000|2022-04-18 17:51:10|618.06|615.66|618.06|615.66|618.06|615.66|618.06|615.66|0
1650304280000|2022-04-18 17:51:20|617.83|615.43|618.06|615.66|618.06|615.66|617.83|615.43|0
1650304290000|2022-04-18 17:51:30|618.28|615.88|617.83|615.43|618.28|615.88|617.83|615.43|0
1650304300000|2022-04-18 17:51:40|618.51|616.11|618.28|615.88|618.51|616.11|618.28|615.88|0
1650304310000|2022-04-18 17:51:50|618.06|615.66|618.06|615.66|618.06|615.66|617.83|615.43|0
1650304320000|2022-04-18 17:52:00|617.83|615.43|617.16|614.76|617.83|615.43|617.05|614.65|0
1650304330000|2022-04-18 17:52:10|617.38|614.98|617.16|614.76|617.38|614.98|617.16|614.76|0
1650304340000|2022-04-18 17:52:20|616.93|614.53|616.48|614.08|616.93|614.53|616.48|614.08|0
1650304350000|2022-04-18 17:52:30|616.03|613.63|615.58|613.18|616.03|613.63|615.58|613.18|0
1650304360000|2022-04-18 17:52:40|615.36|612.96|616.26|613.86|616.26|613.86|615.36|612.96|0
1650304370000|2022-04-18 17:52:50|616.03|613.63|616.49|614.09|616.59|614.19|616.03|613.63|0
1650304380000|2022-04-18 17:53:00|616.37|613.97|616.15|613.75|616.37|613.97|616.15|613.75|0
1650304390000|2022-04-18 17:53:10|615.92|613.52|616.37|613.97|616.37|613.97|615.92|613.52|0
1650304400000|2022-04-18 17:53:20|616.15|613.75|615.54|613.14|616.15|613.75|615.54|613.14|0
1650304410000|2022-04-18 17:53:30|615.87|613.47|616.1|613.7|616.1|613.7|615.87|613.47|0
1650304420000|2022-04-18 17:53:40|615.65|613.25|615.42|613.02|615.65|613.25|615.32|612.92|0
1650304430000|2022-04-18 17:53:50|615.77|613.37|615.54|613.14|615.77|613.37|615.54|613.14|0
1650304440000|2022-04-18 17:54:00|615.65|613.25|616.1|613.7|616.1|613.7|615.42|613.02|0
1650304450000|2022-04-18 17:54:10|616.32|613.92|616.78|614.38|616.78|614.38|616.32|613.92|0
1650304460000|2022-04-18 17:54:20|616.55|614.15|616.78|614.38|616.78|614.38|616.55|614.15|0
1650304470000|2022-04-18 17:54:30|616.55|614.15|616.55|614.15|616.55|614.15|616.32|613.92|0
1650304480000|2022-04-18 17:54:40|616.32|613.92|616.22|613.82|616.44|614.04|616.22|613.82|0
1650304490000|2022-04-18 17:54:50|616.1|613.7|615.42|613.02|616.1|613.7|615.42|613.02|0
1650304500000|2022-04-18 17:55:00|615.2|612.8|614.52|612.12|615.2|612.8|614.52|612.12|0
1650304510000|2022-04-18 17:55:10|614.07|611.67|612.27|609.87|614.07|611.67|612.27|609.87|0
1650304520000|2022-04-18 17:55:20|612.5|610.1|613.62|611.22|613.62|611.22|612.27|609.87|0
1650304530000|2022-04-18 17:55:30|613.85|611.45|614.07|611.67|614.07|611.67|613.85|611.45|0
1650304540000|2022-04-18 17:55:40|613.85|611.45|613.62|611.22|613.85|611.45|613.62|611.22|0
1650304550000|2022-04-18 17:55:50|612.72|610.32|611.82|609.42|612.72|610.32|611.82|609.42|0
1650304560000|2022-04-18 17:56:00|612.5|610.1|612.5|610.1|612.5|610.1|612.5|610.1|0
1650304570000|2022-04-18 17:56:10|612.72|610.32|612.95|610.55|612.95|610.55|612.72|610.32|0
1650304580000|2022-04-18 17:56:20|612.72|610.32|612.5|610.1|612.72|610.32|612.05|609.65|0
1650304590000|2022-04-18 17:56:30|612.72|610.32|612.27|609.87|612.72|610.32|612.27|609.87|0
1650304600000|2022-04-18 17:56:40|612.5|610.1|611.6|609.2|612.5|610.1|611.6|609.2|0
1650304610000|2022-04-18 17:56:50|611.82|609.42|611.82|609.42|611.82|609.42|611.6|609.2|0
1650304620000|2022-04-18 17:57:00|611.71|609.31|611.94|609.54|612.05|609.65|611.71|609.31|0
1650304630000|2022-04-18 17:57:10|611.82|609.42|612.27|609.87|612.27|609.87|611.82|609.42|0
1650304640000|2022-04-18 17:57:20|612.05|609.65|612.27|609.87|612.27|609.87|612.05|609.65|0
1650304650000|2022-04-18 17:57:30|612.5|610.1|612.5|610.1|612.95|610.55|612.5|610.1|0
1650304660000|2022-04-18 17:57:40|612.05|609.65|611.94|609.54|612.05|609.65|611.94|609.54|0
1650304670000|2022-04-18 17:57:50|611.82|609.42|611.82|609.42|612.05|609.65|611.82|609.42|0
1650304680000|2022-04-18 17:58:00|612.05|609.65|612.5|610.1|612.5|610.1|612.05|609.65|0
1650304690000|2022-04-18 17:58:10|612.95|610.55|612.95|610.55|613.17|610.77|612.95|610.55|0
1650304700000|2022-04-18 17:58:20|612.72|610.32|613.17|610.77|613.17|610.77|612.72|610.32|0
1650304710000|2022-04-18 17:58:30|613.62|611.22|613.62|611.22|613.85|611.45|613.62|611.22|0
1650304720000|2022-04-18 17:58:40|614.07|611.67|614.3|611.9|614.3|611.9|613.85|611.45|0
1650304730000|2022-04-18 17:58:50|614.07|611.67|614.07|611.67|614.3|611.9|614.07|611.67|0
1650304740000|2022-04-18 17:59:00|613.62|611.22|614.3|611.9|614.3|611.9|613.62|611.22|0
1650304750000|2022-04-18 17:59:10|615.2|612.8|615.42|613.02|615.42|613.02|615.2|612.8|0
1650304760000|2022-04-18 17:59:20|615.65|613.25|617.9|615.5|617.9|615.5|615.65|613.25|0
1650304770000|2022-04-18 17:59:30|618.13|615.73|617.68|615.28|618.13|615.73|617.68|615.28|0
1650304780000|2022-04-18 17:59:40|617.45|615.05|617|614.6|617.45|615.05|617|614.6|0
1650304790000|2022-04-18 17:59:50|616.32|613.92|616.77|614.37|617|614.6|616.1|613.7|0
1650304800000|2022-04-18 18:00:00|615.99|613.59|616.77|614.37|616.77|614.37|615.99|613.59|0
1650304810000|2022-04-18 18:00:10|617|614.6|616.77|614.37|617|614.6|616.55|614.15|0
1650304820000|2022-04-18 18:00:20|617.45|615.05|616.55|614.15|617.45|615.05|616.32|613.92|0
1650304830000|2022-04-18 18:00:30|616.32|613.92|616.32|613.92|616.55|614.15|616.32|613.92|0
1650304840000|2022-04-18 18:00:40|616.55|614.15|615.87|613.47|616.55|614.15|615.87|613.47|0
1650304850000|2022-04-18 18:00:50|616.32|613.92|616.44|614.04|616.44|614.04|616.32|613.92|0
1650304860000|2022-04-18 18:01:00|616.32|613.92|616.32|613.92|616.55|614.15|616.1|613.7|0
1650304870000|2022-04-18 18:01:10|616.77|614.37|616.1|613.7|616.77|614.37|616.1|613.7|0
1650304880000|2022-04-18 18:01:20|616.32|613.92|615.2|612.8|616.32|613.92|615.2|612.8|0
1650304890000|2022-04-18 18:01:30|615.42|613.02|615.2|612.8|615.42|613.02|615.2|612.8|0
1650304900000|2022-04-18 18:01:40|614.97|612.57|614.3|611.9|614.97|612.57|614.3|611.9|0
1650304910000|2022-04-18 18:01:50|613.85|611.45|613.29|610.89|613.85|611.45|613.17|610.77|0
1650304920000|2022-04-18 18:02:00|613.85|611.45|613.85|611.45|614.97|612.57|613.85|611.45|0
1650304930000|2022-04-18 18:02:10|614.41|612.01|614.75|612.35|615.2|612.8|614.41|612.01|0
1650304940000|2022-04-18 18:02:20|614.52|612.12|615.42|613.02|615.42|613.02|614.52|612.12|0
1650304950000|2022-04-18 18:02:30|615.2|612.8|615.2|612.8|615.2|612.8|615.2|612.8|0
1650304960000|2022-04-18 18:02:40|615.42|613.02|614.97|612.57|615.42|613.02|614.97|612.57|0
1650304970000|2022-04-18 18:02:50|614.75|612.35|614.97|612.57|614.97|612.57|614.75|612.35|0
1650304980000|2022-04-18 18:03:00|615.2|612.8|615.87|613.47|616.1|613.7|615.2|612.8|0
1650304990000|2022-04-18 18:03:10|616.1|613.7|615.54|613.14|616.1|613.7|615.54|613.14|0
1650305000000|2022-04-18 18:03:20|615.87|613.47|616.1|613.7|616.1|613.7|615.87|613.47|0
1650305010000|2022-04-18 18:03:30|616.32|613.92|616.1|613.7|616.32|613.92|616.1|613.7|0
1650305020000|2022-04-18 18:03:40|615.87|613.47|616.32|613.92|616.32|613.92|615.87|613.47|0
1650305030000|2022-04-18 18:03:50|616.77|614.37|616.55|614.15|616.77|614.37|616.1|613.7|0
1650305040000|2022-04-18 18:04:00|616.77|614.37|616.77|614.37|616.77|614.37|616.67|614.27|0
1650305050000|2022-04-18 18:04:10|616.55|614.15|616.1|613.7|616.55|614.15|615.87|613.47|0
1650305060000|2022-04-18 18:04:20|615.87|613.47|616.1|613.7|616.32|613.92|615.87|613.47|0
1650305070000|2022-04-18 18:04:30|615.87|613.47|615.42|613.02|615.87|613.47|615.42|613.02|0
1650305080000|2022-04-18 18:04:40|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1650305090000|2022-04-18 18:04:50|615.76|613.36|615.87|613.47|615.87|613.47|615.76|613.36|0
1650305100000|2022-04-18 18:05:00|616.32|613.92|615.87|613.47|616.32|613.92|615.87|613.47|0
1650305110000|2022-04-18 18:05:10|616.1|613.7|616.55|614.15|616.55|614.15|616.1|613.7|0
1650305120000|2022-04-18 18:05:20|616.77|614.37|615.87|613.47|616.77|614.37|615.87|613.47|0
1650305130000|2022-04-18 18:05:30|615.65|613.25|615.87|613.47|615.87|613.47|615.65|613.25|0
1650305140000|2022-04-18 18:05:40|615.54|613.14|615.76|613.36|615.76|613.36|615.54|613.14|0
1650305150000|2022-04-18 18:05:50|616.1|613.7|616.44|614.04|616.55|614.15|616.1|613.7|0
1650305160000|2022-04-18 18:06:00|616.1|613.7|616.77|614.37|616.77|614.37|616.1|613.7|0
1650305170000|2022-04-18 18:06:10|617|614.6|617.68|615.28|617.68|615.28|617|614.6|0
1650305180000|2022-04-18 18:06:20|617.45|615.05|617|614.6|617.45|615.05|617|614.6|0
1650305190000|2022-04-18 18:06:30|617.45|615.05|618.8|616.4|619.03|616.63|617.45|615.05|0
1650305200000|2022-04-18 18:06:40|619.03|616.63|618.58|616.18|619.25|616.85|618.58|616.18|0
1650305210000|2022-04-18 18:06:50|617.9|615.5|617.45|615.05|617.9|615.5|617.45|615.05|0
1650305220000|2022-04-18 18:07:00|617|614.6|616.77|614.37|617|614.6|616.32|613.92|0
1650305230000|2022-04-18 18:07:10|617|614.6|617|614.6|617|614.6|617|614.6|0
1650305240000|2022-04-18 18:07:20|617.45|615.05|618.35|615.95|618.35|615.95|617.45|615.05|0
1650305250000|2022-04-18 18:07:30|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1650305260000|2022-04-18 18:07:40|618.8|616.4|618.35|615.95|618.8|616.4|618.35|615.95|0
1650305270000|2022-04-18 18:07:50|618.13|615.73|618.35|615.95|618.35|615.95|618.13|615.73|0
1650305280000|2022-04-18 18:08:00|618.13|615.73|618.13|615.73|618.13|615.73|617.9|615.5|0
1650305290000|2022-04-18 18:08:10|617.79|615.39|617.9|615.5|617.9|615.5|617.67|615.27|0
1650305300000|2022-04-18 18:08:20|618.13|615.73|617.45|615.05|618.13|615.73|617.45|615.05|0
1650305310000|2022-04-18 18:08:30|616.77|614.37|617.22|614.82|617.22|614.82|616.77|614.37|0
1650305320000|2022-04-18 18:08:40|617|614.6|617|614.6|617|614.6|617|614.6|0
1650305330000|2022-04-18 18:08:50|617.45|615.05|617.9|615.5|617.9|615.5|617.45|615.05|0
1650305340000|2022-04-18 18:09:00|618.13|615.73|618.8|616.4|618.8|616.4|618.13|615.73|0
1650305350000|2022-04-18 18:09:10|619.03|616.63|619.03|616.63|619.03|616.63|619.03|616.63|0
1650305360000|2022-04-18 18:09:20|618.92|616.52|618.58|616.18|618.92|616.52|618.58|616.18|0
1650305370000|2022-04-18 18:09:30|618.69|616.29|618.58|616.18|618.69|616.29|618.58|616.18|0
1650305380000|2022-04-18 18:09:40|618.8|616.4|618.35|615.95|618.8|616.4|618.35|615.95|0
1650305390000|2022-04-18 18:09:50|618.13|615.73|618.13|615.73|618.13|615.73|618.13|615.73|0
1650305400000|2022-04-18 18:10:00|618.35|615.95|618.8|616.4|618.8|616.4|618.35|615.95|0
1650305410000|2022-04-18 18:10:10|618.58|616.18|618.8|616.4|618.8|616.4|618.58|616.18|0
1650305420000|2022-04-18 18:10:20|618.58|616.18|618.8|616.4|618.8|616.4|618.35|615.95|0
1650305430000|2022-04-18 18:10:30|618.69|616.29|619.93|617.53|619.93|617.53|618.69|616.29|0
1650305440000|2022-04-18 18:10:40|619.48|617.08|619.93|617.53|619.93|617.53|619.48|617.08|0
1650305450000|2022-04-18 18:10:50|619.7|617.3|619.82|617.42|619.82|617.42|619.7|617.3|0
1650305460000|2022-04-18 18:11:00|619.7|617.3|619.93|617.53|619.93|617.53|619.7|617.3|0
1650305470000|2022-04-18 18:11:10|620.16|617.76|620.05|617.65|620.16|617.76|620.05|617.65|0
1650305480000|2022-04-18 18:11:20|619.93|617.53|619.93|617.53|620.05|617.65|619.93|617.53|0
1650305490000|2022-04-18 18:11:30|620.16|617.76|620.83|618.43|620.83|618.43|620.16|617.76|0
1650305500000|2022-04-18 18:11:40|620.61|618.21|620.38|617.98|620.61|618.21|620.38|617.98|0
1650305510000|2022-04-18 18:11:50|620.61|618.21|620.83|618.43|621.06|618.66|620.61|618.21|0
1650305520000|2022-04-18 18:12:00|620.16|617.76|619.48|617.08|620.16|617.76|619.48|617.08|0
1650305530000|2022-04-18 18:12:10|619.7|617.3|619.93|617.53|620.16|617.76|619.7|617.3|0
1650305540000|2022-04-18 18:12:20|619.7|617.3|619.7|617.3|619.93|617.53|619.7|617.3|0
1650305550000|2022-04-18 18:12:30|619.93|617.53|619.7|617.3|619.93|617.53|619.48|617.08|0
1650305560000|2022-04-18 18:12:40|619.48|617.08|619.25|616.85|619.48|617.08|619.25|616.85|0
1650305570000|2022-04-18 18:12:50|619.03|616.63|618.8|616.4|619.03|616.63|618.35|615.95|0
1650305580000|2022-04-18 18:13:00|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1650305590000|2022-04-18 18:13:10|618.8|616.4|619.48|617.08|619.48|617.08|618.8|616.4|0
1650305600000|2022-04-18 18:13:20|619.25|616.85|619.03|616.63|619.25|616.85|619.03|616.63|0
1650305610000|2022-04-18 18:13:30|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1650305620000|2022-04-18 18:13:40|619.03|616.63|619.03|616.63|619.25|616.85|619.03|616.63|0
1650305630000|2022-04-18 18:13:50|618.58|616.18|618.47|616.07|618.58|616.18|618.35|615.95|0
1650305640000|2022-04-18 18:14:00|618.58|616.18|618.58|616.18|618.8|616.4|618.58|616.18|0
1650305650000|2022-04-18 18:14:10|618.8|616.4|618.92|616.52|619.03|616.63|618.8|616.4|0
1650305660000|2022-04-18 18:14:20|618.8|616.4|618.8|616.4|618.8|616.4|618.69|616.29|0
1650305670000|2022-04-18 18:14:30|618.58|616.18|619.48|617.08|619.48|617.08|618.58|616.18|0
1650305680000|2022-04-18 18:14:40|619.25|616.85|618.8|616.4|619.25|616.85|618.8|616.4|0
1650305690000|2022-04-18 18:14:50|618.58|616.18|618.35|615.95|618.58|616.18|618.35|615.95|0
1650305700000|2022-04-18 18:15:00|618.24|615.84|617|614.6|618.24|615.84|617|614.6|0
1650305710000|2022-04-18 18:15:10|616.77|614.37|615.87|613.47|616.77|614.37|615.65|613.25|0
1650305720000|2022-04-18 18:15:20|616.1|613.7|615.65|613.25|616.1|613.7|615.65|613.25|0
1650305730000|2022-04-18 18:15:30|615.87|613.47|615.65|613.25|615.87|613.47|615.65|613.25|0
1650305740000|2022-04-18 18:15:40|615.42|613.02|614.52|612.12|615.42|613.02|614.52|612.12|0
1650305750000|2022-04-18 18:15:50|614.74|612.34|617.22|614.82|617.67|615.27|614.52|612.12|0
1650305760000|2022-04-18 18:16:00|617|614.6|618.12|615.72|618.35|615.95|617|614.6|0
1650305770000|2022-04-18 18:16:10|617.67|615.27|618.12|615.72|618.12|615.72|617.67|615.27|0
1650305780000|2022-04-18 18:16:20|618.47|616.07|619.7|617.3|619.7|617.3|618.47|616.07|0
1650305790000|2022-04-18 18:16:30|619.93|617.53|619.7|617.3|619.93|617.53|619.48|617.08|0
1650305800000|2022-04-18 18:16:40|620.61|618.21|621.28|618.88|621.28|618.88|620.61|618.21|0
1650305810000|2022-04-18 18:16:50|621.74|619.34|621.51|619.11|621.74|619.34|621.51|619.11|0
1650305820000|2022-04-18 18:17:00|621.74|619.34|623.09|620.69|623.09|620.69|621.74|619.34|0
1650305830000|2022-04-18 18:17:10|623.32|620.92|623.09|620.69|623.77|621.37|623.09|620.69|0
1650305840000|2022-04-18 18:17:20|622.41|620.01|623.32|620.92|623.32|620.92|622.41|620.01|0
1650305850000|2022-04-18 18:17:30|623.77|621.37|623.32|620.92|623.77|621.37|623.32|620.92|0
1650305860000|2022-04-18 18:17:40|623.54|621.14|623.54|621.14|623.77|621.37|623.32|620.92|0
1650305870000|2022-04-18 18:17:50|623.32|620.92|624|621.6|624.22|621.82|623.32|620.92|0
1650305880000|2022-04-18 18:18:00|623.77|621.37|624.45|622.05|624.45|622.05|623.77|621.37|0
1650305890000|2022-04-18 18:18:10|624.11|621.71|624.45|622.05|624.45|622.05|624.11|621.71|0
1650305900000|2022-04-18 18:18:20|624.68|622.28|624.34|621.94|624.68|622.28|624.22|621.82|0
1650305910000|2022-04-18 18:18:30|624|621.6|624|621.6|624|621.6|623.77|621.37|0
1650305920000|2022-04-18 18:18:40|623.77|621.37|624.45|622.05|624.45|622.05|623.77|621.37|0
1650305930000|2022-04-18 18:18:50|624.34|621.94|623.77|621.37|624.34|621.94|623.77|621.37|0
1650305940000|2022-04-18 18:19:00|623.32|620.92|622.41|620.01|623.32|620.92|622.41|620.01|0
1650305950000|2022-04-18 18:19:10|622.64|620.24|621.51|619.11|622.64|620.24|621.51|619.11|0
1650305960000|2022-04-18 18:19:20|621.96|619.56|622.19|619.79|622.19|619.79|621.96|619.56|0
1650305970000|2022-04-18 18:19:30|622.41|620.01|621.74|619.34|622.41|620.01|621.74|619.34|0
1650305980000|2022-04-18 18:19:40|621.28|618.88|621.06|618.66|621.28|618.88|621.06|618.66|0
1650305990000|2022-04-18 18:19:50|621.51|619.11|621.51|619.11|621.51|619.11|621.28|618.88|0
1650306000000|2022-04-18 18:20:00|621.18|618.78|622.08|619.68|622.08|619.68|621.18|618.78|0
1650306010000|2022-04-18 18:20:10|621.63|619.23|621.64|619.24|621.64|619.24|621.18|618.78|0
1650306020000|2022-04-18 18:20:20|621.76|619.36|621.19|618.79|621.76|619.36|621.19|618.79|0
1650306030000|2022-04-18 18:20:30|621.64|619.24|622.09|619.69|622.09|619.69|621.53|619.13|0
1650306040000|2022-04-18 18:20:40|621.87|619.47|621.99|619.59|621.99|619.59|621.64|619.24|0
1650306050000|2022-04-18 18:20:50|621.64|619.24|621.64|619.24|621.64|619.24|621.42|619.02|0
1650306060000|2022-04-18 18:21:00|621.87|619.47|621.87|619.47|622.32|619.92|621.87|619.47|0
1650306070000|2022-04-18 18:21:10|622.09|619.69|622.32|619.92|622.32|619.92|622.09|619.69|0
1650306080000|2022-04-18 18:21:20|622.09|619.69|621.87|619.47|622.44|620.04|621.87|619.47|0
1650306090000|2022-04-18 18:21:30|621.64|619.24|621.87|619.47|621.87|619.47|621.64|619.24|0
1650306100000|2022-04-18 18:21:40|621.64|619.24|621.87|619.47|621.87|619.47|621.64|619.24|0
1650306110000|2022-04-18 18:21:50|621.64|619.24|622.21|619.81|622.32|619.92|621.64|619.24|0
1650306120000|2022-04-18 18:22:00|621.87|619.47|621.64|619.24|622.09|619.69|621.64|619.24|0
1650306130000|2022-04-18 18:22:10|621.99|619.59|621.42|619.02|621.99|619.59|621.42|619.02|0
1650306140000|2022-04-18 18:22:20|621.19|618.79|620.97|618.57|621.19|618.79|620.97|618.57|0
1650306150000|2022-04-18 18:22:30|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1650306160000|2022-04-18 18:22:40|620.97|618.57|620.74|618.34|620.97|618.57|620.74|618.34|0
1650306170000|2022-04-18 18:22:50|620.97|618.57|620.97|618.57|620.97|618.57|620.51|618.11|0
1650306180000|2022-04-18 18:23:00|620.74|618.34|621.31|618.91|621.31|618.91|620.74|618.34|0
1650306190000|2022-04-18 18:23:10|621.64|619.24|621.42|619.02|621.64|619.24|621.19|618.79|0
1650306200000|2022-04-18 18:23:20|621.19|618.79|621.31|618.91|621.42|619.02|621.19|618.79|0
1650306210000|2022-04-18 18:23:30|621.19|618.79|621.19|618.79|621.42|619.02|621.19|618.79|0
1650306220000|2022-04-18 18:23:40|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1650306230000|2022-04-18 18:23:50|620.74|618.34|619.61|617.21|620.74|618.34|619.61|617.21|0
1650306240000|2022-04-18 18:24:00|619.39|616.99|618.48|616.08|619.39|616.99|618.26|615.86|0
1650306250000|2022-04-18 18:24:10|618.26|615.86|617.36|614.96|618.26|615.86|617.36|614.96|0
1650306260000|2022-04-18 18:24:20|617.13|614.73|614.88|612.48|617.13|614.73|614.88|612.48|0
1650306270000|2022-04-18 18:24:30|615.1|612.7|615.33|612.93|615.55|613.15|615.1|612.7|0
1650306280000|2022-04-18 18:24:40|614.88|612.48|613.98|611.58|614.88|612.48|613.98|611.58|0
1650306290000|2022-04-18 18:24:50|614.2|611.8|613.75|611.35|614.2|611.8|613.75|611.35|0
1650306300000|2022-04-18 18:25:00|613.53|611.13|613.08|610.68|613.53|611.13|613.08|610.68|0
1650306310000|2022-04-18 18:25:10|612.86|610.46|611.96|609.56|612.86|610.46|611.96|609.56|0
1650306320000|2022-04-18 18:25:20|611.73|609.33|614.43|612.03|614.43|612.03|611.73|609.33|0
1650306330000|2022-04-18 18:25:30|614.88|612.48|614.2|611.8|614.88|612.48|614.2|611.8|0
1650306340000|2022-04-18 18:25:40|614.43|612.03|614.43|612.03|614.65|612.25|614.43|612.03|0
1650306350000|2022-04-18 18:25:50|614.2|611.8|614.43|612.03|614.43|612.03|612.63|610.23|0
1650306360000|2022-04-18 18:26:00|614.65|612.25|614.88|612.48|614.88|612.48|614.65|612.25|0
1650306370000|2022-04-18 18:26:10|614.2|611.8|614.2|611.8|614.43|612.03|614.2|611.8|0
1650306380000|2022-04-18 18:26:20|615.55|613.15|615.9|613.5|616|613.6|615.55|613.15|0
1650306390000|2022-04-18 18:26:30|615.55|613.15|615.78|613.38|615.78|613.38|615.55|613.15|0
1650306400000|2022-04-18 18:26:40|615.55|613.15|615.1|612.7|615.55|613.15|615.1|612.7|0
1650306410000|2022-04-18 18:26:50|614.88|612.48|615.33|612.93|615.55|613.15|614.88|612.48|0
1650306420000|2022-04-18 18:27:00|615.1|612.7|614.88|612.48|615.1|612.7|614.77|612.37|0
1650306430000|2022-04-18 18:27:10|615.78|613.38|616.23|613.83|616.23|613.83|615.78|613.38|0
1650306440000|2022-04-18 18:27:20|616.46|614.06|616.68|614.28|616.68|614.28|616.45|614.05|0
1650306450000|2022-04-18 18:27:30|616.57|614.17|617.58|615.18|617.58|615.18|616.45|614.05|0
1650306460000|2022-04-18 18:27:40|617.47|615.07|617.81|615.41|617.81|615.41|617.47|615.07|0
1650306470000|2022-04-18 18:27:50|617.58|615.18|617.58|615.18|618.03|615.63|617.58|615.18|0
1650306480000|2022-04-18 18:28:00|618.26|615.86|619.61|617.21|619.84|617.44|618.26|615.86|0
1650306490000|2022-04-18 18:28:10|619.38|616.98|619.84|617.44|619.84|617.44|619.38|616.98|0
1650306500000|2022-04-18 18:28:20|620.4|618|620.29|617.89|620.4|618|620.29|617.89|0
1650306510000|2022-04-18 18:28:30|619.84|617.44|619.38|616.98|619.84|617.44|619.38|616.98|0
1650306520000|2022-04-18 18:28:40|618.93|616.53|619.16|616.76|619.16|616.76|618.93|616.53|0
1650306530000|2022-04-18 18:28:50|618.93|616.53|619.16|616.76|619.16|616.76|618.93|616.53|0
1650306540000|2022-04-18 18:29:00|618.93|616.53|619.84|617.44|619.84|617.44|618.93|616.53|0
1650306550000|2022-04-18 18:29:10|619.38|616.98|618.93|616.53|619.38|616.98|618.93|616.53|0
1650306560000|2022-04-18 18:29:20|618.83|616.43|618.71|616.31|618.93|616.53|618.71|616.31|0
1650306570000|2022-04-18 18:29:30|618.93|616.53|619.16|616.76|619.16|616.76|618.93|616.53|0
1650306580000|2022-04-18 18:29:40|619.05|616.65|618.83|616.43|619.05|616.65|618.71|616.31|0
1650306590000|2022-04-18 18:29:50|618.48|616.08|618.93|616.53|618.93|616.53|618.48|616.08|0
1650306600000|2022-04-18 18:30:00|618.71|616.31|618.48|616.08|618.71|616.31|618.48|616.08|0
1650306610000|2022-04-18 18:30:10|618.93|616.53|618.03|615.63|618.93|616.53|618.03|615.63|0
1650306620000|2022-04-18 18:30:20|618.26|615.86|618.26|615.86|618.26|615.86|618.03|615.63|0
1650306630000|2022-04-18 18:30:30|618.48|616.08|618.03|615.63|618.48|616.08|618.03|615.63|0
1650306640000|2022-04-18 18:30:40|618.26|615.86|618.93|616.53|618.93|616.53|618.26|615.86|0
1650306650000|2022-04-18 18:30:50|619.05|616.65|617.81|615.41|619.05|616.65|617.81|615.41|0
1650306660000|2022-04-18 18:31:00|617.58|615.18|616.9|614.5|617.58|615.18|616.9|614.5|0
1650306670000|2022-04-18 18:31:10|617.13|614.73|617.58|615.18|617.81|615.41|617.13|614.73|0
1650306680000|2022-04-18 18:31:20|617.7|615.3|618.26|615.86|618.26|615.86|617.7|615.3|0
1650306690000|2022-04-18 18:31:30|618.71|616.31|618.26|615.86|618.71|616.31|618.26|615.86|0
1650306700000|2022-04-18 18:31:40|617.81|615.41|618.48|616.08|618.48|616.08|617.81|615.41|0
1650306710000|2022-04-18 18:31:50|618.37|615.97|618.48|616.08|618.48|616.08|618.26|615.86|0
1650306720000|2022-04-18 18:32:00|618.15|615.75|618.26|615.86|618.26|615.86|618.03|615.63|0
1650306730000|2022-04-18 18:32:10|618.03|615.63|617.7|615.3|618.03|615.63|617.58|615.18|0
1650306740000|2022-04-18 18:32:20|617.81|615.41|618.15|615.75|618.15|615.75|617.81|615.41|0
1650306750000|2022-04-18 18:32:30|618.26|615.86|617.81|615.41|618.26|615.86|617.81|615.41|0
1650306760000|2022-04-18 18:32:40|618.03|615.63|617.81|615.41|618.03|615.63|617.81|615.41|0
1650306770000|2022-04-18 18:32:50|618.26|615.86|617.81|615.41|618.26|615.86|617.58|615.18|0
1650306780000|2022-04-18 18:33:00|617.58|615.18|617.13|614.73|617.58|615.18|616.9|614.5|0
1650306790000|2022-04-18 18:33:10|618.03|615.63|617.36|614.96|618.03|615.63|617.36|614.96|0
1650306800000|2022-04-18 18:33:20|616.45|614.05|616.45|614.05|616.45|614.05|616|613.6|0
1650306810000|2022-04-18 18:33:30|616.23|613.83|616|613.6|616.23|613.83|615.78|613.38|0
1650306820000|2022-04-18 18:33:40|615.78|613.38|616.45|614.05|616.45|614.05|615.78|613.38|0
1650306830000|2022-04-18 18:33:50|616.57|614.17|616.23|613.83|616.57|614.17|616.23|613.83|0
1650306840000|2022-04-18 18:34:00|616.9|614.5|616.57|614.17|616.9|614.5|616.57|614.17|0
1650306850000|2022-04-18 18:34:10|616.45|614.05|617.58|615.18|617.58|615.18|616.45|614.05|0
1650306860000|2022-04-18 18:34:20|617.81|615.41|618.48|616.08|618.48|616.08|617.81|615.41|0
1650306870000|2022-04-18 18:34:30|618.26|615.86|618.03|615.63|618.48|616.08|618.03|615.63|0
1650306880000|2022-04-18 18:34:40|617.81|615.41|616.68|614.28|617.81|615.41|616.68|614.28|0
1650306890000|2022-04-18 18:34:50|616.57|614.17|616.23|613.83|616.57|614.17|616.23|613.83|0
1650306900000|2022-04-18 18:35:00|616.12|613.72|616.23|613.83|616.23|613.83|616|613.6|0
1650306910000|2022-04-18 18:35:10|615.78|613.38|616.23|613.83|616.23|613.83|615.78|613.38|0
1650306920000|2022-04-18 18:35:20|616|613.6|616.23|613.83|616.23|613.83|616|613.6|0
1650306930000|2022-04-18 18:35:30|615.78|613.38|615.78|613.38|615.9|613.5|615.78|613.38|0
1650306940000|2022-04-18 18:35:40|614.88|612.48|614.65|612.25|614.88|612.48|614.2|611.8|0
1650306950000|2022-04-18 18:35:50|615.78|613.38|616.12|613.72|616.45|614.05|615.78|613.38|0
1650306960000|2022-04-18 18:36:00|616.23|613.83|617.13|614.73|617.13|614.73|616.23|613.83|0
1650306970000|2022-04-18 18:36:10|616.9|614.5|617.47|615.07|617.47|615.07|616.9|614.5|0
1650306980000|2022-04-18 18:36:20|617.58|615.18|617.13|614.73|617.58|615.18|617.13|614.73|0
1650306990000|2022-04-18 18:36:30|617.35|614.95|616.68|614.28|617.35|614.95|616.68|614.28|0
1650307000000|2022-04-18 18:36:40|617.13|614.73|616.68|614.28|617.25|614.85|616.68|614.28|0
1650307010000|2022-04-18 18:36:50|616.57|614.17|616.23|613.83|616.57|614.17|616|613.6|0
1650307020000|2022-04-18 18:37:00|616|613.6|616.12|613.72|616.23|613.83|616|613.6|0
1650307030000|2022-04-18 18:37:10|615.55|613.15|615.55|613.15|615.55|613.15|615.44|613.04|0
1650307040000|2022-04-18 18:37:20|616|613.6|615.33|612.93|616|613.6|615.33|612.93|0
1650307050000|2022-04-18 18:37:30|615.55|613.15|615.33|612.93|615.55|613.15|615.33|612.93|0
1650307060000|2022-04-18 18:37:40|615.1|612.7|614.88|612.48|615.1|612.7|614.88|612.48|0
1650307070000|2022-04-18 18:37:50|615.1|612.7|614.2|611.8|615.1|612.7|614.2|611.8|0
1650307080000|2022-04-18 18:38:00|614.43|612.03|614.32|611.92|614.43|612.03|614.2|611.8|0
1650307090000|2022-04-18 18:38:10|616.23|613.83|616|613.6|616.45|614.05|616|613.6|0
1650307100000|2022-04-18 18:38:20|616.45|614.05|617.8|615.4|617.8|615.4|616.45|614.05|0
1650307110000|2022-04-18 18:38:30|617.47|615.07|616.68|614.28|617.47|615.07|616.68|614.28|0
1650307120000|2022-04-18 18:38:40|616.45|614.05|616.9|614.5|616.9|614.5|616.23|613.83|0
1650307130000|2022-04-18 18:38:50|616.68|614.28|616.68|614.28|616.68|614.28|616.68|614.28|0
1650307140000|2022-04-18 18:39:00|616.57|614.17|616.9|614.5|616.9|614.5|616.45|614.05|0
1650307150000|2022-04-18 18:39:10|617.58|615.18|617.8|615.4|618.03|615.63|617.58|615.18|0
1650307160000|2022-04-18 18:39:20|617.58|615.18|617.13|614.73|617.58|615.18|617.13|614.73|0
1650307170000|2022-04-18 18:39:30|617.58|615.18|617.8|615.4|617.8|615.4|617.58|615.18|0
1650307180000|2022-04-18 18:39:40|617.58|615.18|617.58|615.18|617.58|615.18|617.47|615.07|0
1650307190000|2022-04-18 18:39:50|617.35|614.95|617.35|614.95|617.35|614.95|617.35|614.95|0
1650307200000|2022-04-18 18:40:00|617.13|614.73|616.68|614.28|617.58|615.18|616.45|614.05|0
1650307210000|2022-04-18 18:40:10|616.45|614.05|616.34|613.94|616.45|614.05|615.78|613.38|0
1650307220000|2022-04-18 18:40:20|616.57|614.17|617.13|614.73|617.13|614.73|616.57|614.17|0
1650307230000|2022-04-18 18:40:30|616.9|614.5|616.68|614.28|616.9|614.5|616.68|614.28|0
1650307240000|2022-04-18 18:40:40|617.58|615.18|617.8|615.4|618.03|615.63|617.58|615.18|0
1650307250000|2022-04-18 18:40:50|618.26|615.86|618.15|615.75|618.26|615.86|618.03|615.63|0
1650307260000|2022-04-18 18:41:00|617.8|615.4|618.26|615.86|618.26|615.86|617.8|615.4|0
1650307270000|2022-04-18 18:41:10|618.93|616.53|620.51|618.11|620.51|618.11|618.93|616.53|0
1650307280000|2022-04-18 18:41:20|619.61|617.21|618.48|616.08|619.83|617.43|618.48|616.08|0
1650307290000|2022-04-18 18:41:30|618.6|616.2|618.48|616.08|618.71|616.31|618.48|616.08|0
1650307300000|2022-04-18 18:41:40|618.93|616.53|619.38|616.98|619.38|616.98|618.93|616.53|0
1650307310000|2022-04-18 18:41:50|619.16|616.76|618.37|615.97|619.16|616.76|618.37|615.97|0
1650307320000|2022-04-18 18:42:00|618.26|615.86|618.03|615.63|618.26|615.86|618.03|615.63|0
1650307330000|2022-04-18 18:42:10|618.26|615.86|618.48|616.08|618.71|616.31|618.26|615.86|0
1650307340000|2022-04-18 18:42:20|618.71|616.31|619.61|617.21|619.61|617.21|618.71|616.31|0
1650307350000|2022-04-18 18:42:30|619.83|617.43|619.83|617.43|619.83|617.43|619.61|617.21|0
1650307360000|2022-04-18 18:42:40|619.38|616.98|619.16|616.76|619.38|616.98|619.16|616.76|0
1650307370000|2022-04-18 18:42:50|619.38|616.98|619.38|616.98|619.61|617.21|619.38|616.98|0
1650307380000|2022-04-18 18:43:00|619.61|617.21|619.83|617.43|619.83|617.43|619.61|617.21|0
1650307390000|2022-04-18 18:43:10|620.06|617.66|619.83|617.43|620.06|617.66|619.83|617.43|0
1650307400000|2022-04-18 18:43:20|619.61|617.21|619.38|616.98|619.61|617.21|619.38|616.98|0
1650307410000|2022-04-18 18:43:30|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1650307420000|2022-04-18 18:43:40|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1650307430000|2022-04-18 18:43:50|618.93|616.53|618.93|616.53|619.16|616.76|618.93|616.53|0
1650307440000|2022-04-18 18:44:00|619.16|616.76|620.51|618.11|620.51|618.11|619.16|616.76|0
1650307450000|2022-04-18 18:44:10|620.28|617.88|619.61|617.21|620.28|617.88|619.61|617.21|0
1650307460000|2022-04-18 18:44:20|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1650307470000|2022-04-18 18:44:30|619.16|616.76|619.27|616.87|619.27|616.87|619.16|616.76|0
1650307480000|2022-04-18 18:44:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1650307490000|2022-04-18 18:44:50|619.38|616.98|619.83|617.43|619.83|617.43|619.38|616.98|0
1650307500000|2022-04-18 18:45:00|619.61|617.21|619.38|616.98|619.61|617.21|619.16|616.76|0
1650307510000|2022-04-18 18:45:10|619.61|617.21|620.51|618.11|620.51|618.11|619.38|616.98|0
1650307520000|2022-04-18 18:45:20|620.28|617.88|620.06|617.66|620.28|617.88|619.83|617.43|0
1650307530000|2022-04-18 18:45:30|620.18|617.78|619.61|617.21|620.18|617.78|619.61|617.21|0
1650307540000|2022-04-18 18:45:40|619.38|616.98|619.38|616.98|619.38|616.98|619.16|616.76|0
1650307550000|2022-04-18 18:45:50|619.61|617.21|620.06|617.66|620.06|617.66|619.61|617.21|0
1650307560000|2022-04-18 18:46:00|620.51|618.11|621.08|618.68|621.08|618.68|620.51|618.11|0
1650307570000|2022-04-18 18:46:10|620.96|618.56|621.19|618.79|621.41|619.01|620.96|618.56|0
1650307580000|2022-04-18 18:46:20|620.85|618.45|620.96|618.56|620.96|618.56|620.74|618.34|0
1650307590000|2022-04-18 18:46:30|621.19|618.79|621.86|619.46|621.86|619.46|620.74|618.34|0
1650307600000|2022-04-18 18:46:40|622.09|619.69|622.09|619.69|622.32|619.92|622.09|619.69|0
1650307610000|2022-04-18 18:46:50|622.32|619.92|623.22|620.82|623.22|620.82|622.32|619.92|0
1650307620000|2022-04-18 18:47:00|622.99|620.59|622.99|620.59|623.22|620.82|622.99|620.59|0
1650307630000|2022-04-18 18:47:10|622.77|620.37|622.66|620.26|622.77|620.37|622.54|620.14|0
1650307640000|2022-04-18 18:47:20|622.54|620.14|622.77|620.37|622.99|620.59|622.54|620.14|0
1650307650000|2022-04-18 18:47:30|622.89|620.49|622.77|620.37|622.99|620.59|622.77|620.37|0
1650307660000|2022-04-18 18:47:40|622.99|620.59|622.43|620.03|622.99|620.59|622.32|619.92|0
1650307670000|2022-04-18 18:47:50|622.54|620.14|622.09|619.69|622.77|620.37|622.09|619.69|0
1650307680000|2022-04-18 18:48:00|622.32|619.92|621.64|619.24|622.32|619.92|621.64|619.24|0
1650307690000|2022-04-18 18:48:10|621.41|619.01|622.32|619.92|622.54|620.14|621.41|619.01|0
1650307700000|2022-04-18 18:48:20|622.54|620.14|622.77|620.37|622.77|620.37|622.54|620.14|0
1650307710000|2022-04-18 18:48:30|623.22|620.82|623.22|620.82|623.22|620.82|622.99|620.59|0
1650307720000|2022-04-18 18:48:40|622.77|620.37|623.22|620.82|623.22|620.82|622.77|620.37|0
1650307730000|2022-04-18 18:48:50|622.77|620.37|622.09|619.69|622.77|620.37|622.09|619.69|0
1650307740000|2022-04-18 18:49:00|621.64|619.24|621.41|619.01|621.64|619.24|621.19|618.79|0
1650307750000|2022-04-18 18:49:10|621.64|619.24|621.3|618.9|621.64|619.24|621.3|618.9|0
1650307760000|2022-04-18 18:49:20|621.19|618.79|620.96|618.56|621.19|618.79|620.96|618.56|0
1650307770000|2022-04-18 18:49:30|621.19|618.79|620.51|618.11|621.19|618.79|620.51|618.11|0
1650307780000|2022-04-18 18:49:40|620.74|618.34|620.74|618.34|620.96|618.56|620.74|618.34|0
1650307790000|2022-04-18 18:49:50|620.96|618.56|620.96|618.56|620.96|618.56|620.74|618.34|0
1650307800000|2022-04-18 18:50:00|621.41|619.01|621.41|619.01|621.64|619.24|621.19|618.79|0
1650307810000|2022-04-18 18:50:10|621.86|619.46|621.41|619.01|621.86|619.46|621.41|619.01|0
1650307820000|2022-04-18 18:50:20|621.64|619.24|620.96|618.56|621.64|619.24|620.96|618.56|0
1650307830000|2022-04-18 18:50:30|621.41|619.01|620.96|618.56|621.41|619.01|620.74|618.34|0
1650307840000|2022-04-18 18:50:40|620.74|618.34|620.51|618.11|620.74|618.34|620.28|617.88|0
1650307850000|2022-04-18 18:50:50|620.28|617.88|620.06|617.66|620.28|617.88|619.83|617.43|0
1650307860000|2022-04-18 18:51:00|619.83|617.43|619.38|616.98|619.83|617.43|619.38|616.98|0
1650307870000|2022-04-18 18:51:10|619.61|617.21|619.16|616.76|619.61|617.21|619.16|616.76|0
1650307880000|2022-04-18 18:51:20|618.93|616.53|619.38|616.98|619.61|617.21|618.7|616.3|0
1650307890000|2022-04-18 18:51:30|619.16|616.76|618.7|616.3|619.16|616.76|618.7|616.3|0
1650307900000|2022-04-18 18:51:40|618.93|616.53|618.48|616.08|618.93|616.53|618.48|616.08|0
1650307910000|2022-04-18 18:51:50|618.25|615.85|618.93|616.53|618.93|616.53|618.25|615.85|0
1650307920000|2022-04-18 18:52:00|618.48|616.08|618.03|615.63|618.7|616.3|618.03|615.63|0
1650307930000|2022-04-18 18:52:10|617.8|615.4|617.58|615.18|617.8|615.4|617.58|615.18|0
1650307940000|2022-04-18 18:52:20|618.03|615.63|617.8|615.4|618.03|615.63|617.58|615.18|0
1650307950000|2022-04-18 18:52:30|618.03|615.63|617.58|615.18|618.03|615.63|617.58|615.18|0
1650307960000|2022-04-18 18:52:40|617.8|615.4|617.58|615.18|617.8|615.4|617.35|614.95|0
1650307970000|2022-04-18 18:52:50|617.35|614.95|618.25|615.85|618.25|615.85|617.35|614.95|0
1650307980000|2022-04-18 18:53:00|618.37|615.97|618.48|616.08|618.48|616.08|618.37|615.97|0
1650307990000|2022-04-18 18:53:10|618.7|616.3|618.25|615.85|618.7|616.3|618.15|615.75|0
1650308000000|2022-04-18 18:53:20|618.48|616.08|618.25|615.85|618.48|616.08|618.25|615.85|0
1650308010000|2022-04-18 18:53:30|618.48|616.08|618.7|616.3|618.7|616.3|618.48|616.08|0
1650308020000|2022-04-18 18:53:40|618.48|616.08|618.93|616.53|618.93|616.53|618.48|616.08|0
1650308030000|2022-04-18 18:53:50|618.6|616.2|618.03|615.63|618.7|616.3|618.03|615.63|0
1650308040000|2022-04-18 18:54:00|618.14|615.74|617.35|614.95|618.14|615.74|617.35|614.95|0
1650308050000|2022-04-18 18:54:10|617.8|615.4|617.8|615.4|618.03|615.63|617.58|615.18|0
1650308060000|2022-04-18 18:54:20|618.03|615.63|618.48|616.08|618.48|616.08|617.8|615.4|0
1650308070000|2022-04-18 18:54:30|618.7|616.3|618.7|616.3|618.93|616.53|618.7|616.3|0
1650308080000|2022-04-18 18:54:40|618.82|616.42|618.93|616.53|619.15|616.75|618.7|616.3|0
1650308090000|2022-04-18 18:54:50|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1650308100000|2022-04-18 18:55:00|619.5|617.1|619.61|617.21|619.83|617.43|619.15|616.75|0
1650308110000|2022-04-18 18:55:10|619.38|616.98|620.96|618.56|620.96|618.56|619.38|616.98|0
1650308120000|2022-04-18 18:55:20|621.41|619.01|622.09|619.69|622.09|619.69|621.41|619.01|0
1650308130000|2022-04-18 18:55:30|622.77|620.37|622.77|620.37|622.77|620.37|622.54|620.14|0
1650308140000|2022-04-18 18:55:40|622.88|620.48|622.31|619.91|622.88|620.48|622.31|619.91|0
1650308150000|2022-04-18 18:55:50|622.99|620.59|622.66|620.26|622.99|620.59|622.66|620.26|0
1650308160000|2022-04-18 18:56:00|622.31|619.91|621.86|619.46|622.54|620.14|621.86|619.46|0
1650308170000|2022-04-18 18:56:10|622.09|619.69|622.54|620.14|622.54|620.14|622.09|619.69|0
1650308180000|2022-04-18 18:56:20|622.66|620.26|622.66|620.26|622.99|620.59|622.66|620.26|0
1650308190000|2022-04-18 18:56:30|622.77|620.37|622.54|620.14|622.99|620.59|622.54|620.14|0
1650308200000|2022-04-18 18:56:40|622.31|619.91|621.86|619.46|622.31|619.91|621.86|619.46|0
1650308210000|2022-04-18 18:56:50|621.64|619.24|621.19|618.79|621.64|619.24|620.85|618.45|0
1650308220000|2022-04-18 18:57:00|621.53|619.13|621.41|619.01|621.75|619.35|621.41|619.01|0
1650308230000|2022-04-18 18:57:10|621.19|618.79|621.41|619.01|621.41|619.01|621.19|618.79|0
1650308240000|2022-04-18 18:57:20|621.19|618.79|622.31|619.91|622.31|619.91|621.19|618.79|0
1650308250000|2022-04-18 18:57:30|622.09|619.69|621.41|619.01|622.09|619.69|621.41|619.01|0
1650308260000|2022-04-18 18:57:40|620.96|618.56|620.96|618.56|621.19|618.79|620.96|618.56|0
1650308270000|2022-04-18 18:57:50|620.73|618.33|619.61|617.21|620.73|618.33|619.61|617.21|0
1650308280000|2022-04-18 18:58:00|620.06|617.66|620.28|617.88|620.28|617.88|620.06|617.66|0
1650308290000|2022-04-18 18:58:10|620.06|617.66|621.41|619.01|621.41|619.01|620.06|617.66|0
1650308300000|2022-04-18 18:58:20|621.19|618.79|621.19|618.79|621.19|618.79|620.96|618.56|0
1650308310000|2022-04-18 18:58:30|621.64|619.24|621.41|619.01|621.64|619.24|621.41|619.01|0
1650308320000|2022-04-18 18:58:40|621.64|619.24|621.64|619.24|621.64|619.24|621.19|618.79|0
1650308330000|2022-04-18 18:58:50|621.86|619.46|621.41|619.01|621.86|619.46|621.41|619.01|0
1650308340000|2022-04-18 18:59:00|621.19|618.79|621.19|618.79|621.64|619.24|621.19|618.79|0
1650308350000|2022-04-18 18:59:10|621.41|619.01|622.09|619.69|622.09|619.69|621.41|619.01|0
1650308360000|2022-04-18 18:59:20|622.54|620.14|623.56|621.16|623.56|621.16|622.54|620.14|0
1650308370000|2022-04-18 18:59:30|623.22|620.82|623.44|621.04|623.67|621.27|623.22|620.82|0
1650308380000|2022-04-18 18:59:40|623.67|621.27|624.12|621.72|624.12|621.72|623.67|621.27|0
1650308390000|2022-04-18 18:59:50|623.9|621.5|623.44|621.04|623.9|621.5|623.44|621.04|0
1650308400000|2022-04-18 19:00:00|623.9|621.5|623.22|620.82|623.9|621.5|623.22|620.82|0
1650308410000|2022-04-18 19:00:10|622.99|620.59|623.44|621.04|623.67|621.27|622.99|620.59|0
1650308420000|2022-04-18 19:00:20|623.67|621.27|622.77|620.37|623.67|621.27|622.77|620.37|0
1650308430000|2022-04-18 19:00:30|622.54|620.14|622.54|620.14|622.54|620.14|622.54|620.14|0
1650308440000|2022-04-18 19:00:40|622.31|619.91|622.54|620.14|622.54|620.14|622.31|619.91|0
1650308450000|2022-04-18 19:00:50|622.77|620.37|623.22|620.82|623.22|620.82|622.77|620.37|0
1650308460000|2022-04-18 19:01:00|623.67|621.27|623.9|621.5|623.9|621.5|623.44|621.04|0
1650308470000|2022-04-18 19:01:10|623.44|621.04|623.9|621.5|623.9|621.5|623.34|620.94|0
1650308480000|2022-04-18 19:01:20|623.67|621.27|623.67|621.27|623.67|621.27|623.67|621.27|0
1650308490000|2022-04-18 19:01:30|623.9|621.5|623.44|621.04|623.9|621.5|623.44|621.04|0
1650308500000|2022-04-18 19:01:40|623.67|621.27|623.9|621.5|623.9|621.5|623.67|621.27|0
1650308510000|2022-04-18 19:01:50|624.12|621.72|623.9|621.5|624.12|621.72|623.9|621.5|0
1650308520000|2022-04-18 19:02:00|623.67|621.27|623.44|621.04|623.67|621.27|623.44|621.04|0
1650308530000|2022-04-18 19:02:10|623.67|621.27|625.03|622.63|625.03|622.63|623.44|621.04|0
1650308540000|2022-04-18 19:02:20|625.25|622.85|625.48|623.08|625.48|623.08|625.25|622.85|0
1650308550000|2022-04-18 19:02:30|625.71|623.31|625.71|623.31|625.93|623.53|625.71|623.31|0
1650308560000|2022-04-18 19:02:40|625.25|622.85|625.25|622.85|625.25|622.85|625.14|622.74|0
1650308570000|2022-04-18 19:02:50|625.6|623.2|625.48|623.08|625.7|623.3|625.48|623.08|0
1650308580000|2022-04-18 19:03:00|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1650308600000|2022-04-18 19:03:20|625.48|623.08|625.48|623.08|625.48|623.08|625.48|623.08|0
1650308610000|2022-04-18 19:03:30|625.7|623.3|625.7|623.3|625.93|623.53|625.7|623.3|0
1650308620000|2022-04-18 19:03:40|625.48|623.08|624.57|622.17|625.48|623.08|624.57|622.17|0
1650308630000|2022-04-18 19:03:50|624.35|621.95|625.25|622.85|625.48|623.08|624.35|621.95|0
1650308640000|2022-04-18 19:04:00|625.03|622.63|625.48|623.08|625.48|623.08|625.03|622.63|0
1650308650000|2022-04-18 19:04:10|626.16|623.76|626.38|623.98|626.38|623.98|626.16|623.76|0
1650308660000|2022-04-18 19:04:20|626.16|623.76|626.38|623.98|626.38|623.98|625.93|623.53|0
1650308670000|2022-04-18 19:04:30|626.61|624.21|626.16|623.76|626.84|624.44|626.16|623.76|0
1650308680000|2022-04-18 19:04:40|626.38|623.98|626.84|624.44|626.84|624.44|626.38|623.98|0
1650308690000|2022-04-18 19:04:50|626.61|624.21|626.38|623.98|626.84|624.44|626.38|623.98|0
1650308700000|2022-04-18 19:05:00|626.16|623.76|626.38|623.98|626.38|623.98|625.93|623.53|0
1650308710000|2022-04-18 19:05:10|626.05|623.65|625.7|623.3|626.05|623.65|625.7|623.3|0
1650308720000|2022-04-18 19:05:20|625.48|623.08|625.6|623.2|625.7|623.3|625.25|622.85|0
1650308730000|2022-04-18 19:05:30|625.25|622.85|624.35|621.95|625.25|622.85|624.35|621.95|0
1650308740000|2022-04-18 19:05:40|624.57|622.17|625.25|622.85|625.25|622.85|624.57|622.17|0
1650308750000|2022-04-18 19:05:50|624.8|622.4|624.57|622.17|624.8|622.4|624.57|622.17|0
1650308760000|2022-04-18 19:06:00|624.12|621.72|624.12|621.72|624.12|621.72|623.9|621.5|0
1650308770000|2022-04-18 19:06:10|624.57|622.17|624.57|622.17|624.57|622.17|624.12|621.72|0
1650308780000|2022-04-18 19:06:20|624.35|621.95|624.8|622.4|624.8|622.4|624.12|621.72|0
1650308790000|2022-04-18 19:06:30|625.25|622.85|625.25|622.85|625.25|622.85|625.25|622.85|0
1650308800000|2022-04-18 19:06:40|625.03|622.63|624.35|621.95|625.03|622.63|624.35|621.95|0
1650308810000|2022-04-18 19:06:50|624.12|621.72|624.8|622.4|624.8|622.4|624.12|621.72|0
1650308820000|2022-04-18 19:07:00|624.57|622.17|625.37|622.97|625.37|622.97|624.57|622.17|0
1650308830000|2022-04-18 19:07:10|625.48|623.08|625.7|623.3|625.7|623.3|625.48|623.08|0
1650308850000|2022-04-18 19:07:30|626.16|623.76|626.38|623.98|626.38|623.98|625.93|623.53|0
1650308860000|2022-04-18 19:07:40|626.5|624.1|626.5|624.1|626.61|624.21|626.5|624.1|0
1650308870000|2022-04-18 19:07:50|626.61|624.21|625.93|623.53|626.61|624.21|625.93|623.53|0
1650308880000|2022-04-18 19:08:00|626.16|623.76|626.16|623.76|626.16|623.76|625.93|623.53|0
1650308890000|2022-04-18 19:08:10|627.06|624.66|627.41|625.01|627.41|625.01|627.06|624.66|0
1650308900000|2022-04-18 19:08:20|627.29|624.89|626.16|623.76|627.29|624.89|626.16|623.76|0
1650308910000|2022-04-18 19:08:30|626.61|624.21|626.38|623.98|626.84|624.44|626.38|623.98|0
1650308920000|2022-04-18 19:08:40|626.16|623.76|626.38|623.98|626.38|623.98|626.16|623.76|0
1650308930000|2022-04-18 19:08:50|626.84|624.44|627.06|624.66|627.06|624.66|626.84|624.44|0
1650308940000|2022-04-18 19:09:00|627.29|624.89|627.06|624.66|627.29|624.89|627.06|624.66|0
1650308950000|2022-04-18 19:09:10|627.29|624.89|627.29|624.89|627.52|625.12|627.29|624.89|0
1650308960000|2022-04-18 19:09:20|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1650308970000|2022-04-18 19:09:30|627.97|625.57|627.51|625.11|627.97|625.57|627.29|624.89|0
1650308980000|2022-04-18 19:09:40|627.29|624.89|627.06|624.66|627.51|625.11|627.06|624.66|0
1650308990000|2022-04-18 19:09:50|626.84|624.44|627.06|624.66|627.06|624.66|626.84|624.44|0
1650309000000|2022-04-18 19:10:00|626.61|624.21|627.51|625.11|627.51|625.11|626.61|624.21|0
1650309010000|2022-04-18 19:10:10|627.29|624.89|626.61|624.21|627.29|624.89|626.61|624.21|0
1650309020000|2022-04-18 19:10:20|626.38|623.98|624.8|622.4|626.38|623.98|624.8|622.4|0
1650309030000|2022-04-18 19:10:30|625.48|623.08|625.03|622.63|625.48|623.08|625.03|622.63|0
1650309040000|2022-04-18 19:10:40|625.25|622.85|624.57|622.17|625.48|623.08|624.57|622.17|0
1650309050000|2022-04-18 19:10:50|624.8|622.4|624.8|622.4|624.8|622.4|624.57|622.17|0
1650309060000|2022-04-18 19:11:00|624.57|622.17|624.46|622.06|624.57|622.17|624.35|621.95|0
1650309070000|2022-04-18 19:11:10|624.8|622.4|625.48|623.08|625.48|623.08|624.57|622.17|0
1650309080000|2022-04-18 19:11:20|625.25|622.85|624.8|622.4|625.25|622.85|624.8|622.4|0
1650309090000|2022-04-18 19:11:30|625.25|622.85|625.48|623.08|625.48|623.08|625.02|622.62|0
1650309100000|2022-04-18 19:11:40|625.7|623.3|625.82|623.42|625.93|623.53|625.7|623.3|0
1650309110000|2022-04-18 19:11:50|626.16|623.76|626.16|623.76|626.16|623.76|625.93|623.53|0
1650309120000|2022-04-18 19:12:00|625.93|623.53|625.93|623.53|626.16|623.76|625.7|623.3|0
1650309130000|2022-04-18 19:12:10|626.16|623.76|626.16|623.76|626.16|623.76|625.93|623.53|0
1650309140000|2022-04-18 19:12:20|626.38|623.98|626.38|623.98|626.38|623.98|626.16|623.76|0
1650309150000|2022-04-18 19:12:30|626.61|624.21|626.38|623.98|626.61|624.21|626.16|623.76|0
1650309160000|2022-04-18 19:12:40|626.84|624.44|627.29|624.89|627.29|624.89|626.84|624.44|0
1650309170000|2022-04-18 19:12:50|627.97|625.57|627.97|625.57|627.97|625.57|627.74|625.34|0
1650309180000|2022-04-18 19:13:00|628.19|625.79|628.19|625.79|628.19|625.79|627.97|625.57|0
1650309190000|2022-04-18 19:13:10|630.01|627.61|630.23|627.83|630.23|627.83|629.55|627.15|0
1650309200000|2022-04-18 19:13:20|630.46|628.06|630.46|628.06|630.46|628.06|630.46|628.06|0
1650309210000|2022-04-18 19:13:30|630.23|627.83|630.46|628.06|630.46|628.06|630.23|627.83|0
1650309220000|2022-04-18 19:13:40|630.23|627.83|630.46|628.06|630.46|628.06|630.23|627.83|0
1650309230000|2022-04-18 19:13:50|630.23|627.83|630.23|627.83|630.23|627.83|630.23|627.83|0
1650309240000|2022-04-18 19:14:00|630.01|627.61|630.46|628.06|630.46|628.06|630.01|627.61|0
1650309260000|2022-04-18 19:14:20|630.23|627.83|629.78|627.38|630.23|627.83|629.78|627.38|0
1650309270000|2022-04-18 19:14:30|631.59|629.19|631.14|628.74|631.59|629.19|630.46|628.06|0
1650309280000|2022-04-18 19:14:40|630.91|628.51|630.46|628.06|630.91|628.51|630.46|628.06|0
1650309290000|2022-04-18 19:14:50|630.23|627.83|629.55|627.15|630.23|627.83|629.55|627.15|0
1650309300000|2022-04-18 19:15:00|629.33|626.93|630.01|627.61|630.23|627.83|629.33|626.93|0
1650309310000|2022-04-18 19:15:10|629.55|627.15|627.29|624.89|629.55|627.15|627.29|624.89|0
1650309320000|2022-04-18 19:15:20|627.06|624.66|627.29|624.89|627.29|624.89|627.06|624.66|0
1650309330000|2022-04-18 19:15:30|627.74|625.34|628.42|626.02|628.42|626.02|627.74|625.34|0
1650309340000|2022-04-18 19:15:40|628.65|626.25|628.19|625.79|628.65|626.25|627.97|625.57|0
1650309350000|2022-04-18 19:15:50|628.42|626.02|628.42|626.02|628.42|626.02|627.97|625.57|0
1650309360000|2022-04-18 19:16:00|628.65|626.25|628.87|626.47|628.87|626.47|628.54|626.14|0
1650309370000|2022-04-18 19:16:10|628.65|626.25|628.19|625.79|628.65|626.25|628.19|625.79|0
1650309380000|2022-04-18 19:16:20|628.65|626.25|629.55|627.15|629.55|627.15|628.65|626.25|0
1650309390000|2022-04-18 19:16:30|629.33|626.93|628.76|626.36|629.33|626.93|628.76|626.36|0
1650309400000|2022-04-18 19:16:40|628.65|626.25|628.87|626.47|628.87|626.47|628.65|626.25|0
1650309410000|2022-04-18 19:16:50|628.65|626.25|628.87|626.47|628.87|626.47|628.65|626.25|0
1650309420000|2022-04-18 19:17:00|628.65|626.25|629.33|626.93|629.55|627.15|628.65|626.25|0
1650309430000|2022-04-18 19:17:10|629.55|627.15|629.1|626.7|629.55|627.15|629.1|626.7|0
1650309440000|2022-04-18 19:17:20|629.55|627.15|629.78|627.38|629.78|627.38|629.55|627.15|0
1650309450000|2022-04-18 19:17:30|629.55|627.15|629.78|627.38|630.01|627.61|629.55|627.15|0
1650309460000|2022-04-18 19:17:40|629.55|627.15|630.23|627.83|630.23|627.83|629.55|627.15|0
1650309470000|2022-04-18 19:17:50|630.46|628.06|630.23|627.83|630.46|628.06|630.23|627.83|0
1650309480000|2022-04-18 19:18:00|630.69|628.29|630.69|628.29|630.69|628.29|630.46|628.06|0
1650309490000|2022-04-18 19:18:10|630.91|628.51|630.91|628.51|630.91|628.51|630.69|628.29|0
1650309500000|2022-04-18 19:18:20|630.69|628.29|630.46|628.06|630.69|628.29|630.46|628.06|0
1650309510000|2022-04-18 19:18:30|630.69|628.29|629.78|627.38|630.69|628.29|629.78|627.38|0
1650309520000|2022-04-18 19:18:40|629.55|627.15|629.33|626.93|629.55|627.15|629.33|626.93|0
1650309530000|2022-04-18 19:18:50|629.1|626.7|629.33|626.93|629.33|626.93|628.87|626.47|0
1650309540000|2022-04-18 19:19:00|629.1|626.7|629.33|626.93|629.33|626.93|628.87|626.47|0
1650309550000|2022-04-18 19:19:10|629.55|627.15|630.46|628.06|630.46|628.06|629.55|627.15|0
1650309560000|2022-04-18 19:19:20|630.69|628.29|630.69|628.29|630.69|628.29|630.69|628.29|0
1650309570000|2022-04-18 19:19:30|631.14|628.74|630.91|628.51|631.59|629.19|630.91|628.51|0
1650309580000|2022-04-18 19:19:40|631.14|628.74|631.37|628.97|631.37|628.97|631.14|628.74|0
1650309590000|2022-04-18 19:19:50|631.59|629.19|631.14|628.74|631.59|629.19|631.14|628.74|0
1650309600000|2022-04-18 19:20:00|631.03|628.63|631.14|628.74|631.14|628.74|630.69|628.29|0
1650309610000|2022-04-18 19:20:10|631.37|628.97|631.14|628.74|631.37|628.97|631.14|628.74|0
1650309620000|2022-04-18 19:20:20|631.37|628.97|630.69|628.29|631.37|628.97|630.69|628.29|0
1650309630000|2022-04-18 19:20:30|630.91|628.51|630.46|628.06|630.91|628.51|630.46|628.06|0
1650309640000|2022-04-18 19:20:40|628.87|626.47|630.01|627.61|630.01|627.61|628.87|626.47|0
1650309650000|2022-04-18 19:20:50|630.23|627.83|630.46|628.06|630.46|628.06|630.23|627.83|0
1650309660000|2022-04-18 19:21:00|630.23|627.83|629.78|627.38|630.23|627.83|629.78|627.38|0
1650309670000|2022-04-18 19:21:10|630.01|627.61|630.01|627.61|630.01|627.61|629.78|627.38|0
1650309680000|2022-04-18 19:21:20|630.23|627.83|629.55|627.15|630.23|627.83|629.55|627.15|0
1650309690000|2022-04-18 19:21:30|629.78|627.38|629.55|627.15|629.78|627.38|629.1|626.7|0
1650309700000|2022-04-18 19:21:40|629.33|626.93|629.55|627.15|629.78|627.38|629.33|626.93|0
1650309710000|2022-04-18 19:21:50|629.78|627.38|630.01|627.61|630.01|627.61|629.78|627.38|0
1650309720000|2022-04-18 19:22:00|629.55|627.15|630.46|628.06|630.46|628.06|629.55|627.15|0
1650309730000|2022-04-18 19:22:10|630.69|628.29|630.35|627.95|630.69|628.29|630.35|627.95|0
1650309740000|2022-04-18 19:22:20|630.69|628.29|630.69|628.29|630.69|628.29|630.46|628.06|0
1650309750000|2022-04-18 19:22:30|630.91|628.51|630.69|628.29|630.91|628.51|630.69|628.29|0
1650309760000|2022-04-18 19:22:40|630.91|628.51|631.14|628.74|631.14|628.74|630.69|628.29|0
1650309770000|2022-04-18 19:22:50|631.37|628.97|631.37|628.97|631.37|628.97|631.14|628.74|0
1650309780000|2022-04-18 19:23:00|631.14|628.74|632.27|629.87|632.27|629.87|631.14|628.74|0
1650309790000|2022-04-18 19:23:10|632.17|629.77|632.73|630.33|632.73|630.33|632.17|629.77|0
1650309800000|2022-04-18 19:23:20|632.5|630.1|633.64|631.24|633.64|631.24|632.5|630.1|0
1650309810000|2022-04-18 19:23:30|634.32|631.92|634.32|631.92|635|632.6|634.32|631.92|0
1650309820000|2022-04-18 19:23:40|634.09|631.69|634.55|632.15|634.55|632.15|634.09|631.69|0
1650309830000|2022-04-18 19:23:50|634.09|631.69|634.09|631.69|634.09|631.69|633.86|631.46|0
1650309840000|2022-04-18 19:24:00|633.98|631.58|634.55|632.15|634.55|632.15|633.98|631.58|0
1650309850000|2022-04-18 19:24:10|634.77|632.37|634.09|631.69|634.77|632.37|634.09|631.69|0
1650309860000|2022-04-18 19:24:20|634.32|631.92|633.86|631.46|634.32|631.92|633.86|631.46|0
1650309870000|2022-04-18 19:24:30|633.64|631.24|633.64|631.24|633.64|631.24|633.41|631.01|0
1650309880000|2022-04-18 19:24:40|634.09|631.69|634.44|632.04|634.55|632.15|634.09|631.69|0
1650309890000|2022-04-18 19:24:50|634.32|631.92|633.86|631.46|634.32|631.92|633.64|631.24|0
1650309900000|2022-04-18 19:25:00|634.77|632.37|634.77|632.37|634.77|632.37|634.55|632.15|0
1650309910000|2022-04-18 19:25:10|634.55|632.15|634.55|632.15|634.55|632.15|634.55|632.15|0
1650309920000|2022-04-18 19:25:20|634.32|631.92|633.98|631.58|634.55|632.15|633.98|631.58|0
1650309930000|2022-04-18 19:25:30|634.09|631.69|633.64|631.24|634.09|631.69|633.64|631.24|0
1650309940000|2022-04-18 19:25:40|633.86|631.46|634.77|632.37|634.77|632.37|633.86|631.46|0
1650309950000|2022-04-18 19:25:50|634.55|632.15|634.32|631.92|634.77|632.37|634.32|631.92|0
1650309960000|2022-04-18 19:26:00|634.09|631.69|634.55|632.15|634.55|632.15|634.09|631.69|0
1650309970000|2022-04-18 19:26:10|634.21|631.81|633.64|631.24|634.21|631.81|633.64|631.24|0
1650309980000|2022-04-18 19:26:20|633.86|631.46|633.48|631.08|633.86|631.46|633.48|631.08|0
1650309990000|2022-04-18 19:26:30|634.51|632.11|634.62|632.22|634.62|632.22|634.51|632.11|0
1650310000000|2022-04-18 19:26:40|634.85|632.45|634.85|632.45|634.85|632.45|634.85|632.45|0
1650310010000|2022-04-18 19:26:50|634.62|632.22|634.4|632|634.62|632.22|634.4|632|0
1650310020000|2022-04-18 19:27:00|634.74|632.34|635.3|632.9|635.3|632.9|634.74|632.34|0
1650310030000|2022-04-18 19:27:10|635.08|632.68|635.3|632.9|635.3|632.9|635.08|632.68|0
1650310040000|2022-04-18 19:27:20|635.08|632.68|635.08|632.68|635.08|632.68|635.08|632.68|0
1650310050000|2022-04-18 19:27:30|635.3|632.9|634.85|632.45|635.3|632.9|634.85|632.45|0
1650310060000|2022-04-18 19:27:40|634.62|632.22|635.08|632.68|635.08|632.68|634.4|632|0
1650310070000|2022-04-18 19:27:50|634.97|632.57|635.08|632.68|635.08|632.68|634.97|632.57|0
1650310080000|2022-04-18 19:28:00|635.3|632.9|635.3|632.9|635.3|632.9|635.08|632.68|0
1650310100000|2022-04-18 19:28:20|634.85|632.45|634.4|632|634.85|632.45|634.4|632|0
1650310110000|2022-04-18 19:28:30|634.62|632.22|634.62|632.22|634.85|632.45|634.62|632.22|0
1650310120000|2022-04-18 19:28:40|634.4|632|635.08|632.68|635.53|633.13|634.4|632|0
1650310130000|2022-04-18 19:28:50|635.3|632.9|635.76|633.36|635.76|633.36|635.3|632.9|0
1650310140000|2022-04-18 19:29:00|636.33|633.93|635.99|633.59|636.33|633.93|635.99|633.59|0
1650310150000|2022-04-18 19:29:10|635.76|633.36|635.08|632.68|635.76|633.36|634.85|632.45|0
1650310160000|2022-04-18 19:29:20|634.85|632.45|635.53|633.13|635.76|633.36|634.85|632.45|0
1650310170000|2022-04-18 19:29:30|635.3|632.9|635.3|632.9|635.3|632.9|635.3|632.9|0
1650310180000|2022-04-18 19:29:40|635.2|632.8|635.53|633.13|635.53|633.13|635.2|632.8|0
1650310190000|2022-04-18 19:29:50|635.65|633.25|635.65|633.25|635.65|633.25|635.65|633.25|0
1650310200000|2022-04-18 19:30:00|635.99|633.59|638.26|635.86|638.26|635.86|635.99|633.59|0
1650310210000|2022-04-18 19:30:10|638.71|636.31|638.49|636.09|638.71|636.31|638.49|636.09|0
1650310220000|2022-04-18 19:30:20|638.71|636.31|639.17|636.77|639.39|636.99|638.71|636.31|0
1650310230000|2022-04-18 19:30:30|639.39|636.99|639.62|637.22|639.62|637.22|639.39|636.99|0
1650310240000|2022-04-18 19:30:40|639.17|636.77|639.39|636.99|639.39|636.99|638.94|636.54|0
1650310250000|2022-04-18 19:30:50|639.29|636.89|639.39|636.99|639.62|637.22|639.29|636.89|0
1650310260000|2022-04-18 19:31:00|639.62|637.22|639.39|636.99|639.62|637.22|639.39|636.99|0
1650310270000|2022-04-18 19:31:10|639.85|637.45|639.39|636.99|639.85|637.45|639.39|636.99|0
1650310280000|2022-04-18 19:31:20|639.17|636.77|639.17|636.77|639.39|636.99|639.17|636.77|0
1650310290000|2022-04-18 19:31:30|639.06|636.66|639.17|636.77|639.39|636.99|639.06|636.66|0
1650310300000|2022-04-18 19:31:40|639.39|636.99|639.39|636.99|639.39|636.99|639.39|636.99|0
1650310310000|2022-04-18 19:31:50|638.48|636.08|637.8|635.4|638.6|636.2|637.8|635.4|0
1650310320000|2022-04-18 19:32:00|638.03|635.63|637.8|635.4|638.48|636.08|637.8|635.4|0
1650310330000|2022-04-18 19:32:10|638.03|635.63|638.94|636.54|638.94|636.54|637.8|635.4|0
1650310340000|2022-04-18 19:32:20|639.17|636.77|640.08|637.68|640.53|638.13|639.17|636.77|0
1650310350000|2022-04-18 19:32:30|640.53|638.13|639.62|637.22|640.53|638.13|639.62|637.22|0
1650310360000|2022-04-18 19:32:40|640.08|637.68|640.53|638.13|640.53|638.13|639.85|637.45|0
1650310370000|2022-04-18 19:32:50|640.99|638.59|640.76|638.36|640.99|638.59|640.53|638.13|0
1650310380000|2022-04-18 19:33:00|641.22|638.82|640.99|638.59|641.22|638.82|640.99|638.59|0
1650310390000|2022-04-18 19:33:10|640.3|637.9|641.67|639.27|641.67|639.27|640.3|637.9|0
1650310400000|2022-04-18 19:33:20|641.22|638.82|640.99|638.59|641.22|638.82|640.99|638.59|0
1650310410000|2022-04-18 19:33:30|640.88|638.48|640.76|638.36|641.22|638.82|640.76|638.36|0
1650310420000|2022-04-18 19:33:40|640.99|638.59|640.99|638.59|641.22|638.82|640.99|638.59|0
1650310430000|2022-04-18 19:33:50|641.44|639.04|641.21|638.81|641.44|639.04|641.21|638.81|0
1650310440000|2022-04-18 19:34:00|641.44|639.04|641.67|639.27|641.67|639.27|641.44|639.04|0
1650310450000|2022-04-18 19:34:10|641.44|639.04|642.35|639.95|642.58|640.18|641.44|639.04|0
1650310460000|2022-04-18 19:34:20|642.58|640.18|643.95|641.55|643.95|641.55|642.58|640.18|0
1650310470000|2022-04-18 19:34:30|643.72|641.32|643.61|641.21|643.72|641.32|643.26|640.86|0
1650310480000|2022-04-18 19:34:40|643.49|641.09|643.49|641.09|643.49|641.09|643.49|641.09|0
1650310490000|2022-04-18 19:34:50|643.26|640.86|643.04|640.64|643.26|640.86|642.58|640.18|0
1650310500000|2022-04-18 19:35:00|643.26|640.86|642.81|640.41|643.49|641.09|642.81|640.41|0
1650310510000|2022-04-18 19:35:10|643.04|640.64|643.04|640.64|643.04|640.64|642.81|640.41|0
1650310520000|2022-04-18 19:35:20|642.81|640.41|643.26|640.86|643.26|640.86|642.58|640.18|0
1650310530000|2022-04-18 19:35:30|643.04|640.64|642.81|640.41|643.04|640.64|642.81|640.41|0
1650310540000|2022-04-18 19:35:40|642.58|640.18|642.58|640.18|642.58|640.18|642.35|639.95|0
1650310550000|2022-04-18 19:35:50|642.35|639.95|643.38|640.98|643.38|640.98|642.35|639.95|0
1650310560000|2022-04-18 19:36:00|643.04|640.64|643.26|640.86|643.26|640.86|642.81|640.41|0
1650310570000|2022-04-18 19:36:10|643.49|641.09|644.63|642.23|644.63|642.23|643.49|641.09|0
1650310580000|2022-04-18 19:36:20|643.95|641.55|644.63|642.23|644.63|642.23|643.95|641.55|0
1650310590000|2022-04-18 19:36:30|644.4|642|644.86|642.46|644.86|642.46|644.4|642|0
1650310600000|2022-04-18 19:36:40|645.09|642.69|644.86|642.46|645.09|642.69|644.86|642.46|0
1650310610000|2022-04-18 19:36:50|644.63|642.23|645.09|642.69|645.09|642.69|644.63|642.23|0
1650310620000|2022-04-18 19:37:00|644.86|642.46|645.32|642.92|645.32|642.92|644.86|642.46|0
1650310630000|2022-04-18 19:37:10|645.09|642.69|644.86|642.46|645.09|642.69|644.86|642.46|0
1650310640000|2022-04-18 19:37:20|644.4|642|644.63|642.23|644.86|642.46|644.4|642|0
1650310650000|2022-04-18 19:37:30|644.4|642|644.4|642|644.4|642|644.18|641.78|0
1650310660000|2022-04-18 19:37:40|644.18|641.78|644.86|642.46|644.86|642.46|644.18|641.78|0
1650310670000|2022-04-18 19:37:50|644.63|642.23|645.32|642.92|645.32|642.92|644.63|642.23|0
1650310680000|2022-04-18 19:38:00|645.77|643.37|645.09|642.69|645.77|643.37|644.86|642.46|0
1650310690000|2022-04-18 19:38:10|645.54|643.14|645.77|643.37|645.77|643.37|645.54|643.14|0
1650310700000|2022-04-18 19:38:20|645.54|643.14|645.54|643.14|645.54|643.14|645.54|643.14|0
1650310710000|2022-04-18 19:38:30|645.77|643.37|644.86|642.46|645.77|643.37|644.86|642.46|0
1650310720000|2022-04-18 19:38:40|644.63|642.23|645.09|642.69|645.09|642.69|644.63|642.23|0
1650310730000|2022-04-18 19:38:50|645.54|643.14|645.77|643.37|645.77|643.37|645.32|642.92|0
1650310750000|2022-04-18 19:39:10|645.54|643.14|645.32|642.92|645.77|643.37|645.32|642.92|0
1650310760000|2022-04-18 19:39:20|645.09|642.69|645.09|642.69|645.09|642.69|645.09|642.69|0
1650310770000|2022-04-18 19:39:30|645.32|642.92|645.46|643.06|645.69|643.29|645.02|642.62|0
1650310780000|2022-04-18 19:39:40|645.69|643.29|645.46|643.06|645.69|643.29|645.46|643.06|0
1650310790000|2022-04-18 19:39:50|645.24|642.84|645.01|642.61|645.24|642.84|645.01|642.61|0
1650310800000|2022-04-18 19:40:00|644.78|642.38|646.15|643.75|646.15|643.75|644.78|642.38|0
1650310810000|2022-04-18 19:40:10|645.92|643.52|645.92|643.52|646.38|643.98|645.69|643.29|0
1650310820000|2022-04-18 19:40:20|645.81|643.41|645.69|643.29|645.81|643.41|645.58|643.18|0
1650310830000|2022-04-18 19:40:30|646.15|643.75|646.38|643.98|646.38|643.98|646.15|643.75|0
1650310840000|2022-04-18 19:40:40|646.6|644.2|646.6|644.2|647.06|644.66|646.6|644.2|0
1650310850000|2022-04-18 19:40:50|646.38|643.98|645.69|643.29|646.38|643.98|645.69|643.29|0
1650310860000|2022-04-18 19:41:00|645.23|642.83|644.1|641.7|645.23|642.83|644.1|641.7|0
1650310870000|2022-04-18 19:41:10|644.55|642.15|644.1|641.7|644.55|642.15|643.87|641.47|0
1650310880000|2022-04-18 19:41:20|644.78|642.38|645.69|643.29|646.15|643.75|644.78|642.38|0
1650310890000|2022-04-18 19:41:30|645.01|642.61|645.23|642.83|645.23|642.83|644.78|642.38|0
1650310900000|2022-04-18 19:41:40|645.01|642.61|644.78|642.38|645.01|642.61|644.78|642.38|0
1650310910000|2022-04-18 19:41:50|645.01|642.61|644.78|642.38|645.01|642.61|644.78|642.38|0
1650310920000|2022-04-18 19:42:00|644.32|641.92|644.55|642.15|644.55|642.15|644.32|641.92|0
1650310930000|2022-04-18 19:42:10|644.67|642.27|644.55|642.15|644.78|642.38|644.55|642.15|0
1650310940000|2022-04-18 19:42:20|644.32|641.92|644.32|641.92|644.32|641.92|644.21|641.81|0
1650310950000|2022-04-18 19:42:30|644.1|641.7|644.1|641.7|644.21|641.81|644.1|641.7|0
1650310960000|2022-04-18 19:42:40|643.41|641.01|642.96|640.56|643.41|641.01|642.73|640.33|0
1650310970000|2022-04-18 19:42:50|642.73|640.33|642.5|640.1|642.73|640.33|642.27|639.87|0
1650310980000|2022-04-18 19:43:00|642.27|639.87|641.59|639.19|642.27|639.87|641.59|639.19|0
1650310990000|2022-04-18 19:43:10|641.82|639.42|641.36|638.96|641.82|639.42|641.36|638.96|0
1650311000000|2022-04-18 19:43:20|641.14|638.74|641.82|639.42|642.27|639.87|640.91|638.51|0
1650311010000|2022-04-18 19:43:30|642.27|639.87|642.16|639.76|642.27|639.87|642.05|639.65|0
1650311020000|2022-04-18 19:43:40|642.05|639.65|641.36|638.96|642.27|639.87|641.36|638.96|0
1650311030000|2022-04-18 19:43:50|641.14|638.74|641.14|638.74|641.36|638.96|641.14|638.74|0
1650311040000|2022-04-18 19:44:00|641.48|639.08|642.5|640.1|642.5|640.1|641.48|639.08|0
1650311050000|2022-04-18 19:44:10|642.73|640.33|642.96|640.56|642.96|640.56|642.73|640.33|0
1650311060000|2022-04-18 19:44:20|642.73|640.33|642.27|639.87|642.73|640.33|642.27|639.87|0
1650311070000|2022-04-18 19:44:30|642.73|640.33|642.96|640.56|642.96|640.56|642.73|640.33|0
1650311080000|2022-04-18 19:44:40|642.85|640.45|642.96|640.56|642.96|640.56|642.73|640.33|0
1650311090000|2022-04-18 19:44:50|643.18|640.78|642.96|640.56|643.18|640.78|642.96|640.56|0
1650311100000|2022-04-18 19:45:00|643.87|641.47|644.09|641.69|644.78|642.38|643.87|641.47|0
1650311110000|2022-04-18 19:45:10|644.55|642.15|644.78|642.38|644.78|642.38|644.32|641.92|0
1650311120000|2022-04-18 19:45:20|644.55|642.15|645.01|642.61|645.01|642.61|644.55|642.15|0
1650311130000|2022-04-18 19:45:30|644.55|642.15|645.92|643.52|646.15|643.75|644.55|642.15|0
1650311140000|2022-04-18 19:45:40|645.69|643.29|644.78|642.38|645.69|643.29|644.78|642.38|0
1650311150000|2022-04-18 19:45:50|645.01|642.61|644.78|642.38|645.23|642.83|644.78|642.38|0
1650311160000|2022-04-18 19:46:00|644.55|642.15|645.01|642.61|645.01|642.61|644.55|642.15|0
1650311170000|2022-04-18 19:46:10|644.78|642.38|645.92|643.52|645.92|643.52|644.78|642.38|0
1650311180000|2022-04-18 19:46:20|646.15|643.75|646.6|644.2|646.6|644.2|646.15|643.75|0
1650311190000|2022-04-18 19:46:30|646.83|644.43|646.37|643.97|646.83|644.43|646.37|643.97|0
1650311200000|2022-04-18 19:46:40|646.6|644.2|645.92|643.52|646.6|644.2|645.92|643.52|0
1650311210000|2022-04-18 19:46:50|646.37|643.97|646.6|644.2|646.6|644.2|646.26|643.86|0
1650311220000|2022-04-18 19:47:00|646.83|644.43|647.06|644.66|647.06|644.66|646.83|644.43|0
1650311230000|2022-04-18 19:47:10|647.3|644.42|647.07|644.19|647.3|644.42|646.84|643.96|0
1650311240000|2022-04-18 19:47:20|646.61|643.73|646.61|643.73|646.73|643.85|646.39|643.51|0
1650311250000|2022-04-18 19:47:30|647.07|644.19|646.84|643.96|647.3|644.42|646.84|643.96|0
1650311260000|2022-04-18 19:47:40|646.39|643.51|645.02|642.14|646.39|643.51|645.02|642.14|0
1650311270000|2022-04-18 19:47:50|644.79|641.91|644.79|641.91|645.02|642.14|644.79|641.91|0
1650311280000|2022-04-18 19:48:00|645.02|642.14|646.16|643.28|646.16|643.28|645.02|642.14|0
1650311290000|2022-04-18 19:48:10|646.84|643.96|646.84|643.96|647.53|644.65|646.84|643.96|0
1650311300000|2022-04-18 19:48:20|646.39|643.51|646.39|643.51|646.61|643.73|646.39|643.51|0
1650311310000|2022-04-18 19:48:30|646.61|643.73|647.3|644.42|647.3|644.42|646.61|643.73|0
1650311320000|2022-04-18 19:48:40|647.53|644.65|647.42|644.54|647.53|644.65|647.07|644.19|0
1650311330000|2022-04-18 19:48:50|647.3|644.42|647.3|644.42|647.3|644.42|646.84|643.96|0
1650311340000|2022-04-18 19:49:00|646.84|643.96|647.3|644.42|647.3|644.42|646.61|643.73|0
1650311350000|2022-04-18 19:49:10|647.53|644.65|646.84|643.96|647.53|644.65|646.84|643.96|0
1650311360000|2022-04-18 19:49:20|646.73|643.85|647.53|644.65|647.53|644.65|646.73|643.85|0
1650311370000|2022-04-18 19:49:30|647.75|644.87|647.07|644.19|647.75|644.87|647.07|644.19|0
1650311380000|2022-04-18 19:49:40|646.84|643.96|646.61|643.73|646.84|643.96|646.39|643.51|0
1650311390000|2022-04-18 19:49:50|645.93|643.05|647.07|644.19|647.07|644.19|645.93|643.05|0
1650311400000|2022-04-18 19:50:00|647.3|644.42|648.79|645.91|648.79|645.91|647.07|644.19|0
1650311410000|2022-04-18 19:50:10|648.9|646.02|648.9|646.02|648.9|646.02|648.44|645.56|0
1650311420000|2022-04-18 19:50:20|648.67|645.79|648.21|645.33|649.12|646.24|648.21|645.33|0
1650311430000|2022-04-18 19:50:30|648.67|645.79|648.21|645.33|648.67|645.79|647.98|645.1|0
1650311440000|2022-04-18 19:50:40|647.75|644.87|647.98|645.1|647.98|645.1|647.75|644.87|0
1650311450000|2022-04-18 19:50:50|647.75|644.87|645.93|643.05|647.75|644.87|645.93|643.05|0
1650311460000|2022-04-18 19:51:00|645.7|642.82|646.39|643.51|646.39|643.51|645.7|642.82|0
1650311470000|2022-04-18 19:51:10|647.3|644.42|646.5|643.62|647.3|644.42|646.5|643.62|0
1650311480000|2022-04-18 19:51:20|646.61|643.73|647.3|644.42|647.3|644.42|646.61|643.73|0
1650311490000|2022-04-18 19:51:30|647.98|645.1|647.3|644.42|647.98|645.1|647.3|644.42|0
1650311500000|2022-04-18 19:51:40|647.07|644.19|647.07|644.19|647.3|644.42|647.07|644.19|0
1650311510000|2022-04-18 19:51:50|646.84|643.96|646.84|643.96|646.84|643.96|646.84|643.96|0
1650311520000|2022-04-18 19:52:00|646.73|643.85|645.47|642.59|646.73|643.85|645.47|642.59|0
1650311530000|2022-04-18 19:52:10|645.7|642.82|645.93|643.05|645.93|643.05|645.7|642.82|0
1650311540000|2022-04-18 19:52:20|645.7|642.82|645.93|643.05|646.15|643.27|645.7|642.82|0
1650311550000|2022-04-18 19:52:30|645.47|642.59|642.74|639.86|645.47|642.59|642.74|639.86|0
1650311560000|2022-04-18 19:52:40|642.29|639.41|642.97|640.09|642.97|640.09|642.29|639.41|0
1650311570000|2022-04-18 19:52:50|643.2|640.32|643.42|640.54|643.65|640.77|643.2|640.32|0
1650311580000|2022-04-18 19:53:00|643.2|640.32|642.74|639.86|643.2|640.32|642.74|639.86|0
1650311590000|2022-04-18 19:53:10|643.2|640.32|642.97|640.09|643.2|640.32|642.97|640.09|0
1650311600000|2022-04-18 19:53:20|642.74|639.86|643.2|640.32|643.2|640.32|642.74|639.86|0
1650311610000|2022-04-18 19:53:30|642.74|639.86|642.74|639.86|643.2|640.32|642.74|639.86|0
1650311620000|2022-04-18 19:53:40|642.97|640.09|642.51|639.63|642.97|640.09|642.51|639.63|0
1650311630000|2022-04-18 19:53:50|642.74|639.86|641.38|638.5|642.74|639.86|641.38|638.5|0
1650311640000|2022-04-18 19:54:00|642.06|639.18|641.61|638.73|642.06|639.18|641.61|638.73|0
1650311650000|2022-04-18 19:54:10|641.83|638.95|642.06|639.18|642.06|639.18|641.83|638.95|0
1650311660000|2022-04-18 19:54:20|642.29|639.41|642.29|639.41|642.29|639.41|642.29|639.41|0
1650311670000|2022-04-18 19:54:30|642.06|639.18|641.83|638.95|642.06|639.18|641.83|638.95|0
1650311680000|2022-04-18 19:54:40|641.61|638.73|642.29|639.41|642.51|639.63|641.61|638.73|0
1650311690000|2022-04-18 19:54:50|642.51|639.63|642.06|639.18|642.51|639.63|642.06|639.18|0
1650311700000|2022-04-18 19:55:00|642.29|639.41|641.83|638.95|642.74|639.86|641.83|638.95|0
1650311710000|2022-04-18 19:55:10|641.15|638.27|638.66|635.78|641.15|638.27|638.66|635.78|0
1650311720000|2022-04-18 19:55:20|638.88|636|638.66|635.78|638.88|636|638.66|635.78|0
1650311730000|2022-04-18 19:55:30|638.88|636|638.2|635.32|638.88|636|638.2|635.32|0
1650311740000|2022-04-18 19:55:40|638.43|635.55|637.52|634.64|638.43|635.55|637.52|634.64|0
1650311750000|2022-04-18 19:55:50|637.75|634.87|637.29|634.41|637.75|634.87|637.29|634.41|0
1650311760000|2022-04-18 19:56:00|636.84|633.96|635.71|632.83|636.84|633.96|635.71|632.83|0
1650311770000|2022-04-18 19:56:10|635.94|633.06|635.94|633.06|635.94|633.06|635.71|632.83|0
1650311780000|2022-04-18 19:56:20|635.26|632.38|635.48|632.6|635.48|632.6|635.26|632.38|0
1650311790000|2022-04-18 19:56:30|636|633.12|635.32|632.44|636.23|633.35|635.32|632.44|0
1650311800000|2022-04-18 19:56:40|634.87|631.99|635.07|632.19|635.32|632.44|634.85|631.97|0
1650311810000|2022-04-18 19:56:50|635.3|632.42|635.07|632.19|635.3|632.42|635.07|632.19|0
1650311820000|2022-04-18 19:57:00|635.3|632.42|635.3|632.42|635.3|632.42|634.85|631.97|0
1650311830000|2022-04-18 19:57:10|635.53|632.65|635.98|633.1|635.98|633.1|635.53|632.65|0
1650311840000|2022-04-18 19:57:20|635.53|632.65|634.39|631.51|635.53|632.65|634.39|631.51|0
1650311850000|2022-04-18 19:57:30|634.62|631.74|634.17|631.29|634.62|631.74|634.17|631.29|0
1650311860000|2022-04-18 19:57:40|634.29|631.41|634.39|631.51|634.39|631.51|633.94|631.06|0
1650311870000|2022-04-18 19:57:50|634.17|631.29|634.85|631.97|635.07|632.19|634.17|631.29|0
1650311880000|2022-04-18 19:58:00|635.07|632.19|635.3|632.42|635.53|632.65|635.07|632.19|0
1650311890000|2022-04-18 19:58:10|634.85|631.97|634.62|631.74|634.85|631.97|634.39|631.51|0
1650311900000|2022-04-18 19:58:20|635.07|632.19|635.3|632.42|635.42|632.54|635.07|632.19|0
1650311910000|2022-04-18 19:58:30|634.85|631.97|634.62|631.74|634.85|631.97|634.39|631.51|0
1650311920000|2022-04-18 19:58:40|634.39|631.51|634.39|631.51|634.51|631.63|634.17|631.29|0
1650311930000|2022-04-18 19:58:50|633.72|630.84|633.49|630.61|633.94|631.06|633.49|630.61|0
1650311940000|2022-04-18 19:59:00|633.26|630.38|632.81|629.93|633.26|630.38|632.81|629.93|0
1650311950000|2022-04-18 19:59:10|632.36|629.48|631.9|629.02|632.36|629.48|631.9|629.02|0
1650311960000|2022-04-18 19:59:20|631.45|628.57|631.34|628.46|631.45|628.57|631.23|628.35|0
1650311970000|2022-04-18 19:59:30|631|628.12|631.45|628.57|632.81|629.93|631|628.12|0
1650311980000|2022-04-18 19:59:40|631.23|628.35|630.77|627.89|631.23|628.35|630.77|627.89|0
1650311990000|2022-04-18 19:59:50|630.55|627.67|629.19|626.31|630.55|627.67|629.19|626.31|0
1650312000000|2022-04-18 20:00:00|628.29|625.41|628.51|625.63|628.74|625.86|628.29|625.41|0
1650312010000|2022-04-18 20:00:10|626.48|623.6|624.68|621.8|626.48|623.6|624.68|621.8|0
1650312020000|2022-04-18 20:00:20|624.23|621.35|625.58|622.7|625.58|622.7|624.23|621.35|0
1650312030000|2022-04-18 20:00:30|626.37|623.49|626.03|623.15|626.48|623.6|626.03|623.15|0
1650312040000|2022-04-18 20:00:40|626.26|623.38|626.93|624.05|627.16|624.28|626.26|623.38|0
1650312050000|2022-04-18 20:00:50|626.48|623.6|626.03|623.15|626.48|623.6|626.03|623.15|0
1650312060000|2022-04-18 20:01:00|626.26|623.38|626.71|623.83|626.71|623.83|626.26|623.38|0
1650312070000|2022-04-18 20:01:10|626.47|624.07|626.69|624.29|626.69|624.29|626.24|623.84|0
1650312080000|2022-04-18 20:01:20|626.47|624.07|626.24|623.84|626.47|624.07|626.24|623.84|0
1650312090000|2022-04-18 20:01:30|626.47|624.07|626.13|623.73|626.47|624.07|626.13|623.73|0
1650312100000|2022-04-18 20:01:40|626.24|623.84|626.47|624.07|626.47|624.07|626.24|623.84|0
1650312110000|2022-04-18 20:01:50|626.69|624.29|626.24|623.84|626.69|624.29|626.24|623.84|0
1650312120000|2022-04-18 20:02:00|626.02|623.62|625.79|623.39|626.02|623.62|625.57|623.17|0
1650312130000|2022-04-18 20:02:10|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1650312140000|2022-04-18 20:02:20|626.24|623.84|626.24|623.84|626.24|623.84|626.24|623.84|0
1650312150000|2022-04-18 20:02:30|626.13|623.73|626.13|623.73|626.13|623.73|626.13|623.73|0
1650312160000|2022-04-18 20:02:40|626.02|623.62|626.24|623.84|626.24|623.84|626.02|623.62|0
1650312170000|2022-04-18 20:02:50|627.04|624.64|627.04|624.64|627.04|624.64|627.04|624.64|0
1650312180000|2022-04-18 20:03:00|626.69|624.29|626.24|623.84|626.92|624.52|626.24|623.84|0
1650312190000|2022-04-18 20:03:10|626.02|623.62|626.24|623.84|626.24|623.84|626.02|623.62|0
1650312200000|2022-04-18 20:03:20|626.02|623.62|625.79|623.39|626.24|623.84|625.79|623.39|0
1650312220000|2022-04-18 20:03:40|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1650312230000|2022-04-18 20:03:50|625.56|623.16|625.34|622.94|625.56|623.16|625.34|622.94|0
1650312240000|2022-04-18 20:04:00|624.89|622.49|623.76|621.36|624.89|622.49|623.76|621.36|0
1650312250000|2022-04-18 20:04:10|623.31|620.91|623.99|621.59|623.99|621.59|623.31|620.91|0
1650312260000|2022-04-18 20:04:20|621.96|619.56|621.28|618.88|621.96|619.56|621.28|618.88|0
1650312270000|2022-04-18 20:04:30|621.51|619.11|622.86|620.46|622.86|620.46|621.28|618.88|0
1650312280000|2022-04-18 20:04:40|623.09|620.69|622.18|619.78|623.09|620.69|621.96|619.56|0
1650312290000|2022-04-18 20:04:50|621.73|619.33|620.83|618.43|621.73|619.33|620.83|618.43|0
1650312300000|2022-04-18 20:05:00|621.06|618.66|621.96|619.56|622.18|619.78|621.06|618.66|0
1650312310000|2022-04-18 20:05:10|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1650312320000|2022-04-18 20:05:20|621.96|619.56|621.96|619.56|621.96|619.56|621.73|619.33|0
1650312330000|2022-04-18 20:05:30|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1650312340000|2022-04-18 20:05:40|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1650312350000|2022-04-18 20:05:50|622.18|619.78|622.3|619.9|622.4|620|622.18|619.78|0
1650312360000|2022-04-18 20:06:00|620.99|618.59|620.76|618.36|620.99|618.59|620.76|618.36|0
1650312370000|2022-04-18 20:06:10|620.54|618.14|620.65|618.25|620.65|618.25|620.54|618.14|0
1650312380000|2022-04-18 20:06:20|620.76|618.36|619.63|617.23|620.76|618.36|619.63|617.23|0
1650312390000|2022-04-18 20:06:30|619.86|617.46|620.54|618.14|620.54|618.14|619.86|617.46|0
1650312400000|2022-04-18 20:06:40|620.2|617.8|615.59|613.19|620.2|617.8|615.59|613.19|0
1650312410000|2022-04-18 20:06:50|615.36|612.96|616.48|614.08|616.48|614.08|615.36|612.96|0
1650312420000|2022-04-18 20:07:00|616.71|614.31|616.71|614.31|617.38|614.98|616.71|614.31|0
1650312430000|2022-04-18 20:07:10|616.93|614.53|616.93|614.53|617.16|614.76|616.93|614.53|0
1650312440000|2022-04-18 20:07:20|616.83|614.43|616.71|614.31|616.83|614.43|616.26|613.86|0
1650312450000|2022-04-18 20:07:30|616.26|613.86|616.04|613.64|616.26|613.86|616.04|613.64|0
1650312460000|2022-04-18 20:07:40|616.71|614.31|616.93|614.53|616.93|614.53|616.71|614.31|0
1650312480000|2022-04-18 20:08:00|616.71|614.31|616.48|614.08|616.71|614.31|616.48|614.08|0
1650312490000|2022-04-18 20:08:10|616.71|614.31|616.93|614.53|616.93|614.53|616.71|614.31|0
1650312500000|2022-04-18 20:08:20|616.71|614.31|616.93|614.53|616.93|614.53|616.71|614.31|0
1650312510000|2022-04-18 20:08:30|617.16|614.76|616.93|614.53|617.16|614.76|616.93|614.53|0
1650312520000|2022-04-18 20:08:40|617.16|614.76|617.16|614.76|617.16|614.76|617.16|614.76|0
1650312530000|2022-04-18 20:08:50|616.93|614.53|616.93|614.53|616.93|614.53|616.93|614.53|0
1650312540000|2022-04-18 20:09:00|616.71|614.31|617.16|614.76|617.16|614.76|616.71|614.31|0
1650312550000|2022-04-18 20:09:10|616.91|614.51|616.91|614.51|616.91|614.51|616.91|614.51|0
1650312560000|2022-04-18 20:09:20|617.14|614.74|617.14|614.74|617.14|614.74|617.14|614.74|0
1650312650000|2022-04-18 20:10:50|616.91|614.51|616.68|614.28|616.91|614.51|616.68|614.28|0
1650312660000|2022-04-18 20:11:00|616.46|614.06|617.81|615.41|617.81|615.41|616.46|614.06|0
1650312670000|2022-04-18 20:11:10|617.7|615.3|617.13|614.73|617.7|615.3|616.91|614.51|0
1650312770000|2022-04-18 20:12:50|618.04|615.64|618.26|615.86|618.26|615.86|618.04|615.64|0
1650312780000|2022-04-18 20:13:00|616.91|614.51|616.68|614.28|616.91|614.51|616.46|614.06|0
1650312790000|2022-04-18 20:13:10|616.91|614.51|617.13|614.73|617.36|614.96|616.91|614.51|0
1650312800000|2022-04-18 20:13:20|616.68|614.28|616.68|614.28|616.68|614.28|616.35|613.95|0
1650312810000|2022-04-18 20:13:30|616.91|614.51|616.91|614.51|616.91|614.51|616.68|614.28|0
1650312820000|2022-04-18 20:13:40|617.13|614.73|617.13|614.73|617.13|614.73|617.13|614.73|0
1650312890000|2022-04-18 20:14:50|618.49|616.09|617.81|615.41|618.71|616.31|617.81|615.41|0
1650312900000|2022-04-18 20:15:00|616.91|614.51|616.91|614.51|616.91|614.51|616.91|614.51|0
1650312910000|2022-04-18 20:15:10|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1650312920000|2022-04-18 20:15:20|617.56|614.76|617.33|614.53|617.56|614.76|617.33|614.53|0
1650312930000|2022-04-18 20:15:30|616.88|614.08|616.55|613.75|616.88|614.08|616.55|613.75|0
1650312940000|2022-04-18 20:15:40|616.66|613.86|615.76|612.96|616.66|613.86|615.76|612.96|0
1650312950000|2022-04-18 20:15:50|615.53|612.73|613.96|611.16|615.53|612.73|613.96|611.16|0
1650312960000|2022-04-18 20:16:00|613.74|610.94|613.74|610.94|613.74|610.94|613.63|610.83|0
1650312970000|2022-04-18 20:16:10|613.51|610.71|615.08|612.28|615.08|612.28|613.51|610.71|0
1650312980000|2022-04-18 20:16:20|615.31|612.51|615.31|612.51|615.31|612.51|615.08|612.28|0
1650312990000|2022-04-18 20:16:30|614.63|611.83|614.75|611.95|614.86|612.06|614.63|611.83|0
1650313000000|2022-04-18 20:16:40|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650313010000|2022-04-18 20:16:50|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650313020000|2022-04-18 20:17:00|614.63|611.83|614.41|611.61|614.63|611.83|614.41|611.61|0
1650313030000|2022-04-18 20:17:10|614.3|611.5|614.19|611.39|614.41|611.61|614.19|611.39|0
1650313040000|2022-04-18 20:17:20|614.3|611.5|614.41|611.61|614.41|611.61|614.3|611.5|0
1650313050000|2022-04-18 20:17:30|614.53|611.73|614.3|611.5|614.53|611.73|614.3|611.5|0
1650313060000|2022-04-18 20:17:40|614.41|611.61|614.63|611.83|614.63|611.83|614.41|611.61|0
1650313070000|2022-04-18 20:17:50|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650313080000|2022-04-18 20:18:00|614.63|611.83|614.41|611.61|614.63|611.83|614.41|611.61|0
1650313090000|2022-04-18 20:18:10|614.63|611.83|614.41|611.61|614.63|611.83|614.41|611.61|0
1650313100000|2022-04-18 20:18:20|614.63|611.83|614.86|612.06|614.86|612.06|614.63|611.83|0
1650313110000|2022-04-18 20:18:30|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650313130000|2022-04-18 20:18:50|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650313160000|2022-04-18 20:19:20|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650313170000|2022-04-18 20:19:30|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650313180000|2022-04-18 20:19:40|614.63|611.83|614.86|612.06|614.86|612.06|614.63|611.83|0
1650313210000|2022-04-18 20:20:10|614.63|611.83|614.86|612.06|614.86|612.06|614.41|611.61|0
1650313220000|2022-04-18 20:20:20|614.63|611.83|614.53|611.73|614.63|611.83|614.41|611.61|0
1650313230000|2022-04-18 20:20:30|614.41|611.61|614.63|611.83|614.63|611.83|614.41|611.61|0
1650313240000|2022-04-18 20:20:40|614.41|611.61|614.41|611.61|614.63|611.83|614.41|611.61|0
1650313250000|2022-04-18 20:20:50|614.63|611.83|614.41|611.61|614.63|611.83|614.41|611.61|0
1650313260000|2022-04-18 20:21:00|614.53|611.73|614.86|612.06|614.86|612.06|614.53|611.73|0
1650313270000|2022-04-18 20:21:10|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650313280000|2022-04-18 20:21:20|614.53|611.73|614.63|611.83|614.63|611.83|614.53|611.73|0
1650313290000|2022-04-18 20:21:30|614.86|612.06|614.75|611.95|614.86|612.06|614.63|611.83|0
1650313300000|2022-04-18 20:21:40|614.63|611.83|614.41|611.61|614.63|611.83|614.41|611.61|0
1650313310000|2022-04-18 20:21:50|614.63|611.83|614.63|611.83|614.63|611.83|614.41|611.61|0
1650313320000|2022-04-18 20:22:00|614.41|611.61|614.63|611.83|614.63|611.83|614.41|611.61|0
1650313330000|2022-04-18 20:22:10|614.41|611.61|614.63|611.83|614.63|611.83|614.41|611.61|0
1650313340000|2022-04-18 20:22:20|614.41|611.61|614.63|611.83|614.63|611.83|614.18|611.38|0
1650313350000|2022-04-18 20:22:30|614.41|611.61|614.53|611.73|614.53|611.73|614.41|611.61|0
1650313360000|2022-04-18 20:22:40|614.63|611.83|614.86|612.06|614.86|612.06|614.63|611.83|0
1650313370000|2022-04-18 20:22:50|614.63|611.83|614.86|612.06|614.86|612.06|614.63|611.83|0
1650313380000|2022-04-18 20:23:00|614.63|611.83|614.86|612.06|614.86|612.06|614.63|611.83|0
1650313390000|2022-04-18 20:23:10|614.75|611.95|614.75|611.95|614.75|611.95|614.75|611.95|0
1650313400000|2022-04-18 20:23:20|614.86|612.06|614.63|611.83|614.86|612.06|614.63|611.83|0
1650313410000|2022-04-18 20:23:30|614.86|612.06|614.63|611.83|614.86|612.06|614.63|611.83|0
1650313420000|2022-04-18 20:23:40|614.75|611.95|614.86|612.06|614.86|612.06|614.75|611.95|0
1650313430000|2022-04-18 20:23:50|614.75|611.95|614.63|611.83|614.86|612.06|614.63|611.83|0
1650313440000|2022-04-18 20:24:00|614.75|611.95|614.63|611.83|614.86|612.06|614.63|611.83|0
1650313450000|2022-04-18 20:24:10|614.41|611.61|614.18|611.38|614.41|611.61|614.18|611.38|0
1650313460000|2022-04-18 20:24:20|614.08|611.28|614.41|611.61|614.41|611.61|614.08|611.28|0
1650313470000|2022-04-18 20:24:30|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1650313480000|2022-04-18 20:24:40|614.41|611.61|614.18|611.38|614.41|611.61|614.18|611.38|0
1650313490000|2022-04-18 20:24:50|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650313500000|2022-04-18 20:25:00|614.86|612.06|615.08|612.28|615.08|612.28|614.86|612.06|0
1650313530000|2022-04-18 20:25:30|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650313540000|2022-04-18 20:25:40|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650313560000|2022-04-18 20:26:00|616.43|613.63|616.66|613.86|616.66|613.86|616.43|613.63|0
1650313570000|2022-04-18 20:26:10|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650313600000|2022-04-18 20:26:40|616.66|613.86|616.43|613.63|616.66|613.86|616.43|613.63|0
1650313610000|2022-04-18 20:26:50|616.66|613.86|616.66|613.86|616.66|613.86|616.66|613.86|0
1650313620000|2022-04-18 20:27:00|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1650313640000|2022-04-18 20:27:20|617.11|614.31|616.88|614.08|617.11|614.31|616.88|614.08|0
1650313650000|2022-04-18 20:27:30|617.11|614.31|616.88|614.08|617.11|614.31|616.88|614.08|0
1650313660000|2022-04-18 20:27:40|617.11|614.31|617.33|614.53|617.33|614.53|617.11|614.31|0
1650313670000|2022-04-18 20:27:50|617.11|614.31|616.88|614.08|617.11|614.31|616.88|614.08|0
1650313680000|2022-04-18 20:28:00|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1650313690000|2022-04-18 20:28:10|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650313740000|2022-04-18 20:29:00|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650313750000|2022-04-18 20:29:10|616.66|613.86|616.43|613.63|616.66|613.86|616.43|613.63|0
1650313760000|2022-04-18 20:29:20|616.55|613.75|616.55|613.75|616.66|613.86|616.55|613.75|0
1650313770000|2022-04-18 20:29:30|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650313840000|2022-04-18 20:30:40|616.66|613.86|616.66|613.86|616.66|613.86|616.66|613.86|0
1650313850000|2022-04-18 20:30:50|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650313860000|2022-04-18 20:31:00|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1650313870000|2022-04-18 20:31:10|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1650314010000|2022-04-18 20:33:30|617.78|614.98|618.01|615.21|618.01|615.21|617.78|614.98|0
1650314020000|2022-04-18 20:33:40|618.23|615.43|617.33|614.53|618.46|615.66|617.33|614.53|0
1650314110000|2022-04-18 20:35:10|617.11|614.31|617.33|614.53|617.33|614.53|617.11|614.31|0
1650314150000|2022-04-18 20:35:50|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1650314160000|2022-04-18 20:36:00|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650314200000|2022-04-18 20:36:40|616.66|613.86|616.66|613.86|616.66|613.86|616.66|613.86|0
1650314210000|2022-04-18 20:36:50|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650314270000|2022-04-18 20:37:50|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1650314300000|2022-04-18 20:38:20|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650314350000|2022-04-18 20:39:10|616.66|613.86|616.66|613.86|616.88|614.08|616.66|613.86|0
1650314360000|2022-04-18 20:39:20|616.77|613.97|616.88|614.08|616.88|614.08|616.77|613.97|0
1650314390000|2022-04-18 20:39:50|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1650314400000|2022-04-18 20:40:00|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650314410000|2022-04-18 20:40:10|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650314430000|2022-04-18 20:40:30|616.77|613.97|616.77|613.97|616.77|613.97|616.77|613.97|0
1650314440000|2022-04-18 20:40:40|616.88|614.08|616.65|613.85|616.88|614.08|616.65|613.85|0
1650314480000|2022-04-18 20:41:20|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650314590000|2022-04-18 20:43:10|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650314680000|2022-04-18 20:44:40|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650314710000|2022-04-18 20:45:10|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650314780000|2022-04-18 20:46:20|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650314820000|2022-04-18 20:47:00|616.2|613.4|616.2|613.4|616.43|613.63|616.2|613.4|0
1650314840000|2022-04-18 20:47:20|616.1|613.3|615.98|613.18|616.1|613.3|615.98|613.18|0
1650314900000|2022-04-18 20:48:20|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650314930000|2022-04-18 20:48:50|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650314940000|2022-04-18 20:49:00|616.88|614.08|616.88|614.08|616.88|614.08|616.65|613.85|0
1650314950000|2022-04-18 20:49:10|617.1|614.3|617.1|614.3|617.1|614.3|616.88|614.08|0
1650314960000|2022-04-18 20:49:20|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1650314970000|2022-04-18 20:49:30|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1650314980000|2022-04-18 20:49:40|618|615.2|617.78|614.98|618|615.2|617.78|614.98|0
1650314990000|2022-04-18 20:49:50|618|615.2|618|615.2|618|615.2|618|615.2|0
1650315060000|2022-04-18 20:51:00|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1650315080000|2022-04-18 20:51:20|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650315120000|2022-04-18 20:52:00|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1650315130000|2022-04-18 20:52:10|618|615.2|618|615.2|618|615.2|618|615.2|0
1650315140000|2022-04-18 20:52:20|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1650315170000|2022-04-18 20:52:50|617.55|614.75|617.78|614.98|617.78|614.98|617.55|614.75|0
1650315190000|2022-04-18 20:53:10|617.67|614.87|617.78|614.98|617.78|614.98|617.67|614.87|0
1650315230000|2022-04-18 20:53:50|618|615.2|618|615.2|618|615.2|618|615.2|0
1650315250000|2022-04-18 20:54:10|617.78|614.98|617.55|614.75|617.78|614.98|617.55|614.75|0
1650315270000|2022-04-18 20:54:30|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1650315290000|2022-04-18 20:54:50|617.89|615.09|618|615.2|618|615.2|617.89|615.09|0
1650315370000|2022-04-18 20:56:10|618.09|615.29|618.09|615.29|618.09|615.29|618.09|615.29|0
1650315540000|2022-04-18 20:59:00|617.98|615.18|617.86|615.06|617.98|615.18|617.86|615.06|0
1650315560000|2022-04-18 20:59:20|618.09|615.29|618.09|615.29|618.09|615.29|618.09|615.29|0
1650315590000|2022-04-18 20:59:50|618.2|615.4|618.2|615.4|618.2|615.4|618.2|615.4|0
1650315600000|2022-04-18 21:00:00|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1650315680000|2022-04-18 21:01:20|618.08|615.28|618.08|615.28|618.08|615.28|618.08|615.28|0
1650315690000|2022-04-18 21:01:30|618.05|615.25|618.05|615.25|618.05|615.25|618.05|615.25|0
1650315700000|2022-04-18 21:01:40|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1650315790000|2022-04-18 21:03:10|617.72|614.92|617.66|614.86|617.72|614.92|617.66|614.86|0
1650315800000|2022-04-18 21:03:20|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1650315810000|2022-04-18 21:03:30|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650315820000|2022-04-18 21:03:40|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1650315840000|2022-04-18 21:04:00|617.36|614.56|617.27|614.47|617.36|614.56|617.27|614.47|0
1650315850000|2022-04-18 21:04:10|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1650315860000|2022-04-18 21:04:20|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1650315880000|2022-04-18 21:04:40|617.33|614.53|617.27|614.47|617.33|614.53|617.17|614.37|0
1650315900000|2022-04-18 21:05:00|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1650315910000|2022-04-18 21:05:10|617.29|614.49|617.29|614.49|617.29|614.49|617.29|614.49|0
1650315920000|2022-04-18 21:05:20|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1650315940000|2022-04-18 21:05:40|617.26|614.46|617.49|614.69|617.49|614.69|617.26|614.46|0
1650316030000|2022-04-18 21:07:10|617.39|614.59|617.39|614.59|617.39|614.59|617.39|614.59|0
1650316100000|2022-04-18 21:08:20|617.46|614.66|617.46|614.66|617.46|614.66|617.46|614.66|0
1650316110000|2022-04-18 21:08:30|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1650316200000|2022-04-18 21:10:00|617.36|614.56|617.36|614.56|617.36|614.56|617.36|614.56|0
1650316210000|2022-04-18 21:10:10|617.39|614.59|617.39|614.59|617.39|614.59|617.39|614.59|0
1650316220000|2022-04-18 21:10:20|617.36|614.56|617.49|614.69|617.49|614.69|617.36|614.56|0
1650316230000|2022-04-18 21:10:30|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1650316240000|2022-04-18 21:10:40|617.78|614.98|617.71|614.91|617.78|614.98|617.71|614.91|0
1650316270000|2022-04-18 21:11:10|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650316280000|2022-04-18 21:11:20|617.71|614.91|617.95|615.15|617.98|615.18|617.71|614.91|0
1650316290000|2022-04-18 21:11:30|617.98|615.18|618.17|615.37|618.17|615.37|617.95|615.15|0
1650316300000|2022-04-18 21:11:40|618.15|615.35|617.98|615.18|618.15|615.35|617.98|615.18|0
1650316320000|2022-04-18 21:12:00|618.01|615.21|617.98|615.18|618.01|615.21|617.98|615.18|0
1650316330000|2022-04-18 21:12:10|618.01|615.21|617.95|615.15|618.01|615.21|617.95|615.15|0
1650316340000|2022-04-18 21:12:20|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1650316350000|2022-04-18 21:12:30|617.95|615.15|617.95|615.15|617.95|615.15|617.95|615.15|0
1650316360000|2022-04-18 21:12:40|617.91|615.11|617.88|615.08|617.91|615.11|617.88|615.08|0
1650316420000|2022-04-18 21:13:40|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1650316430000|2022-04-18 21:13:50|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1650316440000|2022-04-18 21:14:00|617.91|615.11|617.95|615.15|617.95|615.15|617.91|615.11|0
1650316450000|2022-04-18 21:14:10|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1650316470000|2022-04-18 21:14:30|617.95|615.15|617.91|615.11|617.95|615.15|617.91|615.11|0
1650316500000|2022-04-18 21:15:00|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1650316520000|2022-04-18 21:15:20|617.95|615.15|617.97|615.17|617.97|615.17|617.95|615.15|0
1650316530000|2022-04-18 21:15:30|618.05|615.25|618.17|615.37|618.17|615.37|618.05|615.25|0
1650316540000|2022-04-18 21:15:40|618.24|615.44|618.24|615.44|618.24|615.44|618.24|615.44|0
1650316560000|2022-04-18 21:16:00|618.34|615.54|618.15|615.35|618.34|615.54|618.15|615.35|0
1650316570000|2022-04-18 21:16:10|618.24|615.44|618.24|615.44|618.24|615.44|618.24|615.44|0
1650316610000|2022-04-18 21:16:50|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1650316620000|2022-04-18 21:17:00|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1650316640000|2022-04-18 21:17:20|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1650316670000|2022-04-18 21:17:50|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1650316680000|2022-04-18 21:18:00|618.21|615.41|618.21|615.41|618.21|615.41|618.17|615.37|0
1650316700000|2022-04-18 21:18:20|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1650316710000|2022-04-18 21:18:30|618.24|615.44|618.24|615.44|618.24|615.44|618.24|615.44|0
1650316860000|2022-04-18 21:21:00|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1650316880000|2022-04-18 21:21:20|618.24|615.44|618.24|615.44|618.24|615.44|618.24|615.44|0
1650316890000|2022-04-18 21:21:30|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1650316900000|2022-04-18 21:21:40|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1650316910000|2022-04-18 21:21:50|617.95|615.15|617.95|615.15|617.95|615.15|617.95|615.15|0
1650316930000|2022-04-18 21:22:10|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1650316940000|2022-04-18 21:22:20|617.97|615.17|617.97|615.17|618.01|615.21|617.97|615.17|0
1650316950000|2022-04-18 21:22:30|617.95|615.15|618.01|615.21|618.01|615.21|617.95|615.15|0
1650316960000|2022-04-18 21:22:40|617.85|615.05|617.97|615.17|617.97|615.17|617.85|615.05|0
1650316970000|2022-04-18 21:22:50|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1650317000000|2022-04-18 21:23:20|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1650317010000|2022-04-18 21:23:30|617.71|614.91|617.95|615.15|617.95|615.15|617.71|614.91|0
1650317020000|2022-04-18 21:23:40|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1650317030000|2022-04-18 21:23:50|617.71|614.91|618.05|615.25|618.05|615.25|617.71|614.91|0
1650317050000|2022-04-18 21:24:10|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1650317060000|2022-04-18 21:24:20|617.85|615.05|617.71|614.91|617.85|615.05|617.62|614.82|0
1650317080000|2022-04-18 21:24:40|617.66|614.86|617.66|614.86|617.66|614.86|617.66|614.86|0
1650317090000|2022-04-18 21:24:50|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650317100000|2022-04-18 21:25:00|617.56|614.76|617.56|614.76|617.56|614.76|617.56|614.76|0
1650317110000|2022-04-18 21:25:10|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650317130000|2022-04-18 21:25:30|617.56|614.76|617.59|614.79|617.59|614.79|617.56|614.76|0
1650317180000|2022-04-18 21:26:20|617.52|614.72|617.59|614.79|617.59|614.79|617.52|614.72|0
1650317190000|2022-04-18 21:26:30|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1650317220000|2022-04-18 21:27:00|617.66|614.86|617.56|614.76|617.66|614.86|617.56|614.76|0
1650317240000|2022-04-18 21:27:20|617.71|614.91|617.66|614.86|617.71|614.91|617.52|614.72|0
1650317260000|2022-04-18 21:27:40|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1650317270000|2022-04-18 21:27:50|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1650317280000|2022-04-18 21:28:00|617.75|614.95|617.77|614.97|617.77|614.97|617.75|614.95|0
1650317290000|2022-04-18 21:28:10|617.87|615.07|617.91|615.11|617.91|615.11|617.87|615.07|0
1650317300000|2022-04-18 21:28:20|618.04|615.24|618.04|615.24|618.04|615.24|618.04|615.24|0
1650317320000|2022-04-18 21:28:40|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1650317350000|2022-04-18 21:29:10|618.04|615.24|618.04|615.24|618.04|615.24|618.04|615.24|0
1650317390000|2022-04-18 21:29:50|618.07|615.27|618.04|615.24|618.07|615.27|618.04|615.24|0
1650317400000|2022-04-18 21:30:00|618.07|615.27|618.01|615.21|618.07|615.27|618.01|615.21|0
1650317420000|2022-04-18 21:30:20|618.04|615.24|618.14|615.34|618.14|615.34|618.04|615.24|0
1650317430000|2022-04-18 21:30:30|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1650317540000|2022-04-18 21:32:20|618.04|615.24|618.04|615.24|618.04|615.24|618.04|615.24|0
1650317630000|2022-04-18 21:33:50|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1650317730000|2022-04-18 21:35:30|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1650317750000|2022-04-18 21:35:50|617.94|615.14|617.97|615.17|617.97|615.17|617.94|615.14|0
1650317800000|2022-04-18 21:36:40|617.94|615.14|617.94|615.14|617.94|615.14|617.94|615.14|0
1650317820000|2022-04-18 21:37:00|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1650317840000|2022-04-18 21:37:20|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1650317850000|2022-04-18 21:37:30|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1650317900000|2022-04-18 21:38:20|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1650317920000|2022-04-18 21:38:40|617.62|614.82|617.58|614.78|617.68|614.88|617.58|614.78|0
1650317930000|2022-04-18 21:38:50|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1650317940000|2022-04-18 21:39:00|617.46|614.66|617.46|614.66|617.46|614.66|617.46|614.66|0
1650318030000|2022-04-18 21:40:30|617.39|614.59|617.39|614.59|617.39|614.59|617.39|614.59|0
1650318060000|2022-04-18 21:41:00|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1650318080000|2022-04-18 21:41:20|617.52|614.72|617.52|614.72|617.52|614.72|617.52|614.72|0
1650318090000|2022-04-18 21:41:30|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1650318200000|2022-04-18 21:43:20|617.36|614.56|617.46|614.66|617.46|614.66|617.36|614.56|0
1650318210000|2022-04-18 21:43:30|617.36|614.56|617.36|614.56|617.36|614.56|617.36|614.56|0
1650318220000|2022-04-18 21:43:40|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1650318240000|2022-04-18 21:44:00|617.29|614.49|617.36|614.56|617.36|614.56|617.29|614.49|0
1650318260000|2022-04-18 21:44:20|617.18|614.38|617.09|614.29|617.18|614.38|617.09|614.29|0
1650318270000|2022-04-18 21:44:30|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1650318300000|2022-04-18 21:45:00|617.09|614.29|617.09|614.29|617.09|614.29|617.09|614.29|0
1650318310000|2022-04-18 21:45:10|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1650318350000|2022-04-18 21:45:50|617.19|614.39|617.19|614.39|617.19|614.39|617.19|614.39|0
1650318360000|2022-04-18 21:46:00|617.15|614.35|617.09|614.29|617.15|614.35|617.09|614.29|0
1650318370000|2022-04-18 21:46:10|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1650318440000|2022-04-18 21:47:20|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1650318450000|2022-04-18 21:47:30|617.05|614.25|617.05|614.25|617.05|614.25|617.05|614.25|0
1650318470000|2022-04-18 21:47:50|616.99|614.19|616.99|614.19|616.99|614.19|616.99|614.19|0
1650318480000|2022-04-18 21:48:00|617.19|614.39|617.19|614.39|617.28|614.48|617.19|614.39|0
1650318490000|2022-04-18 21:48:10|616.99|614.19|616.99|614.19|616.99|614.19|616.99|614.19|0
1650318520000|2022-04-18 21:48:40|617.05|614.25|617.05|614.25|617.05|614.25|617.05|614.25|0
1650318560000|2022-04-18 21:49:20|616.95|614.15|617.25|614.45|617.25|614.45|616.95|614.15|0
1650318580000|2022-04-18 21:49:40|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1650318600000|2022-04-18 21:50:00|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1650318650000|2022-04-18 21:50:50|617.38|614.58|617.11|614.31|617.38|614.58|617.11|614.31|0
1650318670000|2022-04-18 21:51:10|616.99|614.19|617.19|614.39|617.19|614.39|616.99|614.19|0
1650318720000|2022-04-18 21:52:00|616.99|614.19|616.79|613.99|616.99|614.19|616.79|613.99|0
1650318740000|2022-04-18 21:52:20|616.82|614.02|616.82|614.02|616.82|614.02|616.82|614.02|0
1650318750000|2022-04-18 21:52:30|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650318760000|2022-04-18 21:52:40|616.82|614.02|616.63|613.83|616.82|614.02|616.63|613.83|0
1650318770000|2022-04-18 21:52:50|616.89|614.09|616.95|614.15|616.95|614.15|616.89|614.09|0
1650318800000|2022-04-18 21:53:20|616.75|613.95|616.75|613.95|616.75|613.95|616.75|613.95|0
1650318810000|2022-04-18 21:53:30|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1650318820000|2022-04-18 21:53:40|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1650318860000|2022-04-18 21:54:20|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1650318920000|2022-04-18 21:55:20|617.09|614.29|617.09|614.29|617.09|614.29|617.09|614.29|0
1650318930000|2022-04-18 21:55:30|617.05|614.25|616.65|613.85|617.05|614.25|616.65|613.85|0
1650318940000|2022-04-18 21:55:40|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1650318950000|2022-04-18 21:55:50|616.65|613.85|616.69|613.89|616.69|613.89|616.65|613.85|0
1650318960000|2022-04-18 21:56:00|616.99|614.19|616.53|613.73|617.01|614.21|616.53|613.73|0
1650318970000|2022-04-18 21:56:10|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1650319010000|2022-04-18 21:56:50|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1650319020000|2022-04-18 21:57:00|617.05|614.25|617.05|614.25|617.05|614.25|617.05|614.25|0
1650319040000|2022-04-18 21:57:20|616.89|614.09|616.89|614.09|616.89|614.09|616.89|614.09|0
1650319080000|2022-04-18 21:58:00|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1650319090000|2022-04-18 21:58:10|617.09|614.29|617.09|614.29|617.09|614.29|617.09|614.29|0
1650319110000|2022-04-18 21:58:30|617.08|614.28|617.05|614.25|617.08|614.28|617.05|614.25|0
1650319140000|2022-04-18 21:59:00|617.08|614.28|617.05|614.25|617.08|614.28|617.05|614.25|0
1650319170000|2022-04-18 21:59:30|617.08|614.28|617.05|614.25|617.08|614.28|617.05|614.25|0
1650319180000|2022-04-18 21:59:40|617.08|614.28|617.08|614.28|617.08|614.28|617.08|614.28|0
1650319190000|2022-04-18 21:59:50|616.95|614.15|617.05|614.25|617.05|614.25|616.91|614.11|0
1650319200000|2022-04-18 22:00:00|617.29|614.49|616.62|613.82|617.29|614.49|616.62|613.82|0
1650319210000|2022-04-18 22:00:10|616.5|613.7|616.95|614.15|616.95|614.15|616.5|613.7|0
1650319220000|2022-04-18 22:00:20|616.72|613.92|616.95|614.15|617.17|614.37|616.72|613.92|0
1650319230000|2022-04-18 22:00:30|617.17|614.37|617.4|614.6|617.52|614.72|617.17|614.37|0
1650319240000|2022-04-18 22:00:40|617.62|614.82|617.85|615.05|618.07|615.27|617.62|614.82|0
1650319250000|2022-04-18 22:00:50|618.07|615.27|618.42|615.62|618.53|615.73|618.07|615.27|0
1650319260000|2022-04-18 22:01:00|618.3|615.5|618.3|615.5|618.75|615.95|618.3|615.5|0
1650319270000|2022-04-18 22:01:10|618.07|615.27|617.4|614.6|618.07|615.27|617.4|614.6|0
1650319280000|2022-04-18 22:01:20|617.85|615.05|618.07|615.27|618.07|615.27|617.85|615.05|0
1650319290000|2022-04-18 22:01:30|618.3|615.5|618.52|615.72|618.52|615.72|618.3|615.5|0
1650319300000|2022-04-18 22:01:40|618.42|615.62|618.3|615.5|618.42|615.62|618.07|615.27|0
1650319310000|2022-04-18 22:01:50|618.19|615.39|618.3|615.5|618.3|615.5|618.19|615.39|0
1650319320000|2022-04-18 22:02:00|618.52|615.72|618.3|615.5|618.52|615.72|618.3|615.5|0
1650319330000|2022-04-18 22:02:10|618.07|615.27|618.42|615.62|618.42|615.62|618.07|615.27|0
1650319340000|2022-04-18 22:02:20|618.3|615.5|618.3|615.5|618.3|615.5|618.19|615.39|0
1650319350000|2022-04-18 22:02:30|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1650319360000|2022-04-18 22:02:40|618.3|615.5|618.07|615.27|618.3|615.5|618.07|615.27|0
1650319370000|2022-04-18 22:02:50|617.97|615.17|617.85|615.05|618.07|615.27|617.85|615.05|0
1650319380000|2022-04-18 22:03:00|617.62|614.82|618.07|615.27|618.07|615.27|617.62|614.82|0
1650319400000|2022-04-18 22:03:20|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1650319410000|2022-04-18 22:03:30|617.4|614.6|617.17|614.37|617.62|614.82|617.17|614.37|0
1650319420000|2022-04-18 22:03:40|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1650319430000|2022-04-18 22:03:50|617.17|614.37|617.17|614.37|617.17|614.37|617.17|614.37|0
1650319440000|2022-04-18 22:04:00|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1650319450000|2022-04-18 22:04:10|617.17|614.37|617.17|614.37|617.17|614.37|617.17|614.37|0
1650319480000|2022-04-18 22:04:40|617.4|614.6|617.17|614.37|617.4|614.6|617.17|614.37|0
1650319510000|2022-04-18 22:05:10|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1650319520000|2022-04-18 22:05:20|617.17|614.37|616.95|614.15|617.17|614.37|616.95|614.15|0
1650319530000|2022-04-18 22:05:30|617.17|614.37|616.95|614.15|617.17|614.37|616.95|614.15|0
1650319540000|2022-04-18 22:05:40|617.17|614.37|617.17|614.37|617.17|614.37|617.17|614.37|0
1650319550000|2022-04-18 22:05:50|617.29|614.49|617.29|614.49|617.29|614.49|617.17|614.37|0
1650319560000|2022-04-18 22:06:00|617.17|614.37|617.17|614.37|617.17|614.37|617.17|614.37|0
1650319580000|2022-04-18 22:06:20|617.07|614.27|617.17|614.37|617.17|614.37|617.07|614.27|0
1650319600000|2022-04-18 22:06:40|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1650319610000|2022-04-18 22:06:50|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1650319650000|2022-04-18 22:07:30|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1650319670000|2022-04-18 22:07:50|617.29|614.49|617.29|614.49|617.29|614.49|617.29|614.49|0
1650319680000|2022-04-18 22:08:00|617.4|614.6|617.62|614.82|617.62|614.82|617.29|614.49|0
1650319690000|2022-04-18 22:08:10|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1650319720000|2022-04-18 22:08:40|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1650319730000|2022-04-18 22:08:50|618.19|615.39|618.52|615.72|618.52|615.72|618.19|615.39|0
1650319740000|2022-04-18 22:09:00|618.42|615.62|618.52|615.72|618.52|615.72|618.42|615.62|0
1650319750000|2022-04-18 22:09:10|618.3|615.5|618.75|615.95|618.75|615.95|618.3|615.5|0
1650319760000|2022-04-18 22:09:20|618.64|615.84|618.52|615.72|618.64|615.84|618.52|615.72|0
1650319780000|2022-04-18 22:09:40|618.75|615.95|618.75|615.95|618.75|615.95|618.75|615.95|0
1650319790000|2022-04-18 22:09:50|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1650319800000|2022-04-18 22:10:00|619.2|616.4|618.97|616.17|619.2|616.4|618.97|616.17|0
1650319810000|2022-04-18 22:10:10|619.2|616.4|619.2|616.4|619.2|616.4|619.2|616.4|0
1650319850000|2022-04-18 22:10:50|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1650319860000|2022-04-18 22:11:00|619.2|616.4|619.2|616.4|619.2|616.4|619.2|616.4|0
1650319870000|2022-04-18 22:11:10|619.09|616.29|619.09|616.29|619.2|616.4|619.09|616.29|0
1650319880000|2022-04-18 22:11:20|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1650319920000|2022-04-18 22:12:00|618.75|615.95|618.75|615.95|618.97|616.17|618.75|615.95|0
1650319970000|2022-04-18 22:12:50|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1650320010000|2022-04-18 22:13:30|618.75|615.95|618.75|615.95|618.75|615.95|618.75|615.95|0
1650320040000|2022-04-18 22:14:00|618.64|615.84|618.52|615.72|618.75|615.95|618.52|615.72|0
1650320060000|2022-04-18 22:14:20|618.3|615.5|618.07|615.27|618.3|615.5|618.07|615.27|0
1650320070000|2022-04-18 22:14:30|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1650320080000|2022-04-18 22:14:40|617.62|614.82|617.4|614.6|617.62|614.82|617.4|614.6|0
1650320090000|2022-04-18 22:14:50|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1650320100000|2022-04-18 22:15:00|617.51|614.71|617.51|614.71|617.51|614.71|617.4|614.6|0
1650320110000|2022-04-18 22:15:10|617.62|614.82|617.4|614.6|617.62|614.82|617.4|614.6|0
1650320130000|2022-04-18 22:15:30|617.17|614.37|617.17|614.37|617.17|614.37|617.17|614.37|0
1650320140000|2022-04-18 22:15:40|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1650320160000|2022-04-18 22:16:00|617.62|614.82|618.07|615.27|618.07|615.27|617.62|614.82|0
1650320170000|2022-04-18 22:16:10|618.3|615.5|617.85|615.05|618.3|615.5|617.85|615.05|0
1650320180000|2022-04-18 22:16:20|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1650320190000|2022-04-18 22:16:30|618.19|615.39|618.3|615.5|618.3|615.5|618.19|615.39|0
1650320240000|2022-04-18 22:17:20|618.52|615.72|618.52|615.72|618.52|615.72|618.52|615.72|0
1650320250000|2022-04-18 22:17:30|618.3|615.5|618.52|615.72|618.52|615.72|618.3|615.5|0
1650320270000|2022-04-18 22:17:50|618.75|615.95|618.75|615.95|618.75|615.95|618.75|615.95|0
1650320310000|2022-04-18 22:18:30|618.52|615.72|618.52|615.72|618.52|615.72|618.52|615.72|0
1650320360000|2022-04-18 22:19:20|618.3|615.5|618.3|615.5|618.3|615.5|618.3|615.5|0
1650320390000|2022-04-18 22:19:50|618.52|615.72|618.3|615.5|618.52|615.72|618.3|615.5|0
1650320400000|2022-04-18 22:20:00|617.96|615.16|617.85|615.05|618.07|615.27|617.85|615.05|0
1650320430000|2022-04-18 22:20:30|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1650320440000|2022-04-18 22:20:40|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1650320460000|2022-04-18 22:21:00|618.3|615.5|618.3|615.5|618.3|615.5|618.3|615.5|0
1650320530000|2022-04-18 22:22:10|618.07|615.27|618.19|615.39|618.19|615.39|618.07|615.27|0
1650320540000|2022-04-18 22:22:20|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1650320580000|2022-04-18 22:23:00|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1650320590000|2022-04-18 22:23:10|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1650320650000|2022-04-18 22:24:10|617.51|614.71|617.4|614.6|617.51|614.71|617.4|614.6|0
1650320670000|2022-04-18 22:24:30|616.95|614.15|617.17|614.37|617.17|614.37|616.95|614.15|0
1650320680000|2022-04-18 22:24:40|617.06|614.26|616.95|614.15|617.06|614.26|616.95|614.15|0
1650320700000|2022-04-18 22:25:00|616.72|613.92|616.5|613.7|616.72|613.92|616.5|613.7|0
1650320710000|2022-04-18 22:25:10|616.72|613.92|616.72|613.92|616.72|613.92|616.72|613.92|0
1650320720000|2022-04-18 22:25:20|616.5|613.7|616.5|613.7|616.5|613.7|616.39|613.59|0
1650320730000|2022-04-18 22:25:30|616.72|613.92|616.72|613.92|616.72|613.92|616.72|613.92|0
1650320760000|2022-04-18 22:26:00|616.61|613.81|616.5|613.7|616.72|613.92|616.5|613.7|0
1650320790000|2022-04-18 22:26:30|616.72|613.92|616.72|613.92|616.72|613.92|616.72|613.92|0
1650320800000|2022-04-18 22:26:40|616.95|614.15|616.95|614.15|616.95|614.15|616.95|614.15|0
1650320810000|2022-04-18 22:26:50|616.72|613.92|616.72|613.92|616.72|613.92|616.72|613.92|0
1650320820000|2022-04-18 22:27:00|616.95|614.15|616.5|613.7|616.95|614.15|616.5|613.7|0
1650320830000|2022-04-18 22:27:10|616.39|613.59|616.27|613.47|616.39|613.59|616.27|613.47|0
1650320840000|2022-04-18 22:27:20|616.5|613.7|616.5|613.7|616.5|613.7|616.39|613.59|0
1650320890000|2022-04-18 22:28:10|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1650320900000|2022-04-18 22:28:20|616.5|613.7|616.27|613.47|616.5|613.7|616.27|613.47|0
1650320920000|2022-04-18 22:28:40|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650320940000|2022-04-18 22:29:00|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650320950000|2022-04-18 22:29:10|616.39|613.59|616.27|613.47|616.39|613.59|616.05|613.25|0
1650320990000|2022-04-18 22:29:50|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650321000000|2022-04-18 22:30:00|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650321010000|2022-04-18 22:30:10|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650321020000|2022-04-18 22:30:20|616.27|613.47|616.16|613.36|616.27|613.47|616.16|613.36|0
1650321030000|2022-04-18 22:30:30|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650321060000|2022-04-18 22:31:00|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650321080000|2022-04-18 22:31:20|615.71|612.91|615.82|613.02|615.82|613.02|615.71|612.91|0
1650321120000|2022-04-18 22:32:00|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1650321130000|2022-04-18 22:32:10|615.59|612.79|615.82|613.02|615.82|613.02|615.59|612.79|0
1650321140000|2022-04-18 22:32:20|615.71|612.91|615.59|612.79|615.71|612.91|615.59|612.79|0
1650321150000|2022-04-18 22:32:30|615.37|612.57|615.59|612.79|615.59|612.79|615.37|612.57|0
1650321180000|2022-04-18 22:33:00|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1650321190000|2022-04-18 22:33:10|615.04|612.24|615.04|612.24|615.04|612.24|614.92|612.12|0
1650321200000|2022-04-18 22:33:20|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1650321210000|2022-04-18 22:33:30|614.7|611.9|614.02|611.22|614.7|611.9|614.02|611.22|0
1650321220000|2022-04-18 22:33:40|614.47|611.67|614.7|611.9|614.7|611.9|614.47|611.67|0
1650321230000|2022-04-18 22:33:50|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1650321240000|2022-04-18 22:34:00|614.7|611.9|614.7|611.9|614.7|611.9|614.7|611.9|0
1650321250000|2022-04-18 22:34:10|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1650321260000|2022-04-18 22:34:20|614.25|611.45|614.25|611.45|614.25|611.45|614.25|611.45|0
1650321270000|2022-04-18 22:34:30|614.47|611.67|614.47|611.67|614.47|611.67|614.25|611.45|0
1650321280000|2022-04-18 22:34:40|614.7|611.9|614.7|611.9|614.7|611.9|614.7|611.9|0
1650321290000|2022-04-18 22:34:50|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1650321300000|2022-04-18 22:35:00|615.14|612.34|615.14|612.34|615.14|612.34|614.92|612.12|0
1650321310000|2022-04-18 22:35:10|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1650321330000|2022-04-18 22:35:30|614.7|611.9|614.25|611.45|614.7|611.9|614.25|611.45|0
1650321340000|2022-04-18 22:35:40|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1650321350000|2022-04-18 22:35:50|614.7|611.9|614.7|611.9|614.7|611.9|614.7|611.9|0
1650321380000|2022-04-18 22:36:20|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1650321390000|2022-04-18 22:36:30|615.14|612.34|615.14|612.34|615.14|612.34|615.14|612.34|0
1650321400000|2022-04-18 22:36:40|615.37|612.57|615.14|612.34|615.37|612.57|615.14|612.34|0
1650321410000|2022-04-18 22:36:50|614.92|612.12|614.69|611.89|614.92|612.12|614.69|611.89|0
1650321420000|2022-04-18 22:37:00|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1650321430000|2022-04-18 22:37:10|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1650321440000|2022-04-18 22:37:20|614.92|612.12|615.14|612.34|615.14|612.34|614.92|612.12|0
1650321490000|2022-04-18 22:38:10|614.92|612.12|615.04|612.24|615.04|612.24|614.92|612.12|0
1650321500000|2022-04-18 22:38:20|615.14|612.34|615.14|612.34|615.14|612.34|615.14|612.34|0
1650321520000|2022-04-18 22:38:40|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1650321550000|2022-04-18 22:39:10|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1650321570000|2022-04-18 22:39:30|615.82|613.02|615.59|612.79|615.82|613.02|615.59|612.79|0
1650321600000|2022-04-18 22:40:00|615.71|612.91|615.59|612.79|615.82|613.02|615.59|612.79|0
1650321610000|2022-04-18 22:40:10|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650321620000|2022-04-18 22:40:20|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1650321630000|2022-04-18 22:40:30|615.71|612.91|615.37|612.57|615.82|613.02|615.37|612.57|0
1650321640000|2022-04-18 22:40:40|615.14|612.34|615.14|612.34|615.14|612.34|615.14|612.34|0
1650321660000|2022-04-18 22:41:00|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1650321680000|2022-04-18 22:41:20|615.49|612.69|615.37|612.57|615.49|612.69|615.37|612.57|0
1650321700000|2022-04-18 22:41:40|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1650321710000|2022-04-18 22:41:50|615.14|612.34|615.14|612.34|615.14|612.34|615.14|612.34|0
1650321720000|2022-04-18 22:42:00|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1650321740000|2022-04-18 22:42:20|615.49|612.69|615.59|612.79|615.59|612.79|615.49|612.69|0
1650321750000|2022-04-18 22:42:30|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650321770000|2022-04-18 22:42:50|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650321780000|2022-04-18 22:43:00|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650321790000|2022-04-18 22:43:10|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650321840000|2022-04-18 22:44:00|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650321860000|2022-04-18 22:44:20|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650321870000|2022-04-18 22:44:30|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650321880000|2022-04-18 22:44:40|616.04|613.24|616.27|613.47|616.27|613.47|616.04|613.24|0
1650321900000|2022-04-18 22:45:00|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650321920000|2022-04-18 22:45:20|616.27|613.47|616.04|613.24|616.27|613.47|616.04|613.24|0
1650321930000|2022-04-18 22:45:30|616.27|613.47|616.04|613.24|616.27|613.47|616.04|613.24|0
1650321970000|2022-04-18 22:46:10|615.82|613.02|615.93|613.13|615.93|613.13|615.82|613.02|0
1650321980000|2022-04-18 22:46:20|616.04|613.24|615.93|613.13|616.04|613.24|615.93|613.13|0
1650321990000|2022-04-18 22:46:30|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650322000000|2022-04-18 22:46:40|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650322010000|2022-04-18 22:46:50|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650322030000|2022-04-18 22:47:10|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650322070000|2022-04-18 22:47:50|616.49|613.69|616.27|613.47|616.49|613.69|616.27|613.47|0
1650322080000|2022-04-18 22:48:00|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650322110000|2022-04-18 22:48:30|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650322120000|2022-04-18 22:48:40|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1650322130000|2022-04-18 22:48:50|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650322160000|2022-04-18 22:49:20|615.93|613.13|616.04|613.24|616.04|613.24|615.93|613.13|0
1650322200000|2022-04-18 22:50:00|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1650322280000|2022-04-18 22:51:20|615.93|613.13|616.04|613.24|616.04|613.24|615.93|613.13|0
1650322300000|2022-04-18 22:51:40|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1650322320000|2022-04-18 22:52:00|616.04|613.24|616.16|613.36|616.16|613.36|616.04|613.24|0
1650322330000|2022-04-18 22:52:10|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650322450000|2022-04-18 22:54:10|616.49|613.69|616.27|613.47|616.49|613.69|616.27|613.47|0
1650322470000|2022-04-18 22:54:30|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650322500000|2022-04-18 22:55:00|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650322550000|2022-04-18 22:55:50|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650322560000|2022-04-18 22:56:00|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1650322600000|2022-04-18 22:56:40|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650322670000|2022-04-18 22:57:50|616.61|613.81|616.49|613.69|616.61|613.81|616.49|613.69|0
1650322680000|2022-04-18 22:58:00|616.61|613.81|616.49|613.69|616.71|613.91|616.49|613.69|0
1650322700000|2022-04-18 22:58:20|616.61|613.81|616.49|613.69|616.61|613.81|616.49|613.69|0
1650322720000|2022-04-18 22:58:40|616.61|613.81|616.71|613.91|616.71|613.91|616.61|613.81|0
1650322740000|2022-04-18 22:59:00|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650322760000|2022-04-18 22:59:20|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1650322800000|2022-04-18 23:00:00|616.94|614.14|616.71|613.91|616.94|614.14|616.71|613.91|0
1650322840000|2022-04-18 23:00:40|616.26|613.46|616.26|613.46|616.49|613.69|616.26|613.46|0
1650322850000|2022-04-18 23:00:50|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650322890000|2022-04-18 23:01:30|616.26|613.46|616.26|613.46|616.26|613.46|616.26|613.46|0
1650322910000|2022-04-18 23:01:50|616.04|613.24|616.26|613.46|616.26|613.46|616.04|613.24|0
1650322920000|2022-04-18 23:02:00|616.16|613.36|616.04|613.24|616.16|613.36|616.04|613.24|0
1650322930000|2022-04-18 23:02:10|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1650322940000|2022-04-18 23:02:20|615.36|612.56|615.36|612.56|615.36|612.56|615.36|612.56|0
1650322960000|2022-04-18 23:02:40|615.14|612.34|615.14|612.34|615.14|612.34|615.14|612.34|0
1650322980000|2022-04-18 23:03:00|615.36|612.56|615.36|612.56|615.36|612.56|615.36|612.56|0
1650323040000|2022-04-18 23:04:00|615.26|612.46|615.14|612.34|615.26|612.46|615.14|612.34|0
1650323060000|2022-04-18 23:04:20|614.91|612.11|614.91|612.11|614.91|612.11|614.91|612.11|0
1650323070000|2022-04-18 23:04:30|615.03|612.23|615.36|612.56|615.36|612.56|615.03|612.23|0
1650323110000|2022-04-18 23:05:10|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1650323150000|2022-04-18 23:05:50|615.36|612.56|615.36|612.56|615.36|612.56|615.36|612.56|0
1650323170000|2022-04-18 23:06:10|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1650323220000|2022-04-18 23:07:00|615.81|613.01|615.71|612.91|615.81|613.01|615.59|612.79|0
1650323230000|2022-04-18 23:07:10|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1650323240000|2022-04-18 23:07:20|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650323250000|2022-04-18 23:07:30|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1650323280000|2022-04-18 23:08:00|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1650323300000|2022-04-18 23:08:20|616.26|613.46|616.26|613.46|616.26|613.46|616.26|613.46|0
1650323320000|2022-04-18 23:08:40|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650323370000|2022-04-18 23:09:30|616.26|613.46|616.26|613.46|616.26|613.46|616.26|613.46|0
1650323390000|2022-04-18 23:09:50|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650323460000|2022-04-18 23:11:00|616.26|613.46|616.26|613.46|616.26|613.46|616.26|613.46|0
1650323480000|2022-04-18 23:11:20|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650323510000|2022-04-18 23:11:50|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650323540000|2022-04-18 23:12:20|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1650323550000|2022-04-18 23:12:30|617.05|614.25|616.94|614.14|617.16|614.36|616.94|614.14|0
1650323560000|2022-04-18 23:12:40|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1650323570000|2022-04-18 23:12:50|617.28|614.48|617.28|614.48|617.28|614.48|617.28|614.48|0
1650323580000|2022-04-18 23:13:00|617.16|614.36|617.05|614.25|617.16|614.36|617.05|614.25|0
1650323590000|2022-04-18 23:13:10|616.94|614.14|616.83|614.03|616.94|614.14|616.83|614.03|0
1650323600000|2022-04-18 23:13:20|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650323610000|2022-04-18 23:13:30|616.83|614.03|616.94|614.14|616.94|614.14|616.71|613.91|0
1650323640000|2022-04-18 23:14:00|616.83|614.03|616.71|613.91|616.83|614.03|616.71|613.91|0
1650323650000|2022-04-18 23:14:10|616.83|614.03|616.94|614.14|616.94|614.14|616.71|613.91|0
1650323660000|2022-04-18 23:14:20|616.83|614.03|616.83|614.03|616.83|614.03|616.83|614.03|0
1650323680000|2022-04-18 23:14:40|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650323710000|2022-04-18 23:15:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1650323720000|2022-04-18 23:15:20|617.16|614.36|617.16|614.36|617.16|614.36|617.16|614.36|0
1650323730000|2022-04-18 23:15:30|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650323760000|2022-04-18 23:16:00|616.83|614.03|616.83|614.03|616.83|614.03|616.83|614.03|0
1650323770000|2022-04-18 23:16:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1650323830000|2022-04-18 23:17:10|616.49|613.69|616.26|613.46|616.49|613.69|616.26|613.46|0
1650323840000|2022-04-18 23:17:20|616.15|613.35|616.04|613.24|616.26|613.46|616.04|613.24|0
1650323850000|2022-04-18 23:17:30|615.81|613.01|615.81|613.01|615.81|613.01|615.81|613.01|0
1650323860000|2022-04-18 23:17:40|615.93|613.13|616.04|613.24|616.04|613.24|615.93|613.13|0
1650323880000|2022-04-18 23:18:00|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650323890000|2022-04-18 23:18:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1650323900000|2022-04-18 23:18:20|616.83|614.03|616.83|614.03|616.94|614.14|616.83|614.03|0
1650323910000|2022-04-18 23:18:30|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1650323930000|2022-04-18 23:18:50|616.83|614.03|616.71|613.91|616.94|614.14|616.71|613.91|0
1650323940000|2022-04-18 23:19:00|616.49|613.69|616.6|613.8|616.6|613.8|616.49|613.69|0
1650323950000|2022-04-18 23:19:10|616.71|613.91|616.6|613.8|616.71|613.91|616.6|613.8|0
1650323960000|2022-04-18 23:19:20|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1650323970000|2022-04-18 23:19:30|616.83|614.03|616.71|613.91|616.94|614.14|616.71|613.91|0
1650323990000|2022-04-18 23:19:50|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650324010000|2022-04-18 23:20:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1650324050000|2022-04-18 23:20:50|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650324190000|2022-04-18 23:23:10|616.38|613.58|616.38|613.58|616.38|613.58|616.38|613.58|0
1650324200000|2022-04-18 23:23:20|616.26|613.46|616.26|613.46|616.26|613.46|616.26|613.46|0
1650324210000|2022-04-18 23:23:30|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1650324220000|2022-04-18 23:23:40|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1650324270000|2022-04-18 23:24:30|617.39|614.59|617.05|614.25|617.39|614.59|617.05|614.25|0
1650324280000|2022-04-18 23:24:40|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650324350000|2022-04-18 23:25:50|617.05|614.25|616.94|614.14|617.16|614.36|616.94|614.14|0
1650324360000|2022-04-18 23:26:00|617.05|614.25|617.16|614.36|617.16|614.36|617.05|614.25|0
1650324370000|2022-04-18 23:26:10|616.94|614.14|616.94|614.14|616.94|614.14|616.94|614.14|0
1650324380000|2022-04-18 23:26:20|617.05|614.25|617.61|614.81|617.61|614.81|617.05|614.25|0
1650324550000|2022-04-18 23:29:10|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1650324560000|2022-04-18 23:29:20|617.61|614.81|617.83|615.03|617.83|615.03|617.61|614.81|0
1650324590000|2022-04-18 23:29:50|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1650324600000|2022-04-18 23:30:00|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1650324640000|2022-04-18 23:30:40|618.06|615.26|618.51|615.71|618.51|615.71|618.06|615.26|0
1650324650000|2022-04-18 23:30:50|618.28|615.48|618.51|615.71|618.51|615.71|618.28|615.48|0
1650324680000|2022-04-18 23:31:20|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1650324690000|2022-04-18 23:31:30|618.4|615.6|618.4|615.6|618.4|615.6|618.28|615.48|0
1650324700000|2022-04-18 23:31:40|618.51|615.71|618.51|615.71|618.51|615.71|618.51|615.71|0
1650324710000|2022-04-18 23:31:50|618.28|615.48|618.51|615.71|618.51|615.71|618.28|615.48|0
1650324750000|2022-04-18 23:32:30|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1650324770000|2022-04-18 23:32:50|618.51|615.71|618.18|615.38|618.51|615.71|618.18|615.38|0
1650324780000|2022-04-18 23:33:00|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1650324790000|2022-04-18 23:33:10|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1650324800000|2022-04-18 23:33:20|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1650324810000|2022-04-18 23:33:30|618.18|615.38|618.06|615.26|618.18|615.38|618.06|615.26|0
1650324850000|2022-04-18 23:34:10|617.95|615.15|617.95|615.15|617.95|615.15|617.95|615.15|0
1650324860000|2022-04-18 23:34:20|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1650324880000|2022-04-18 23:34:40|617.83|615.03|618.06|615.26|618.06|615.26|617.83|615.03|0
1650324890000|2022-04-18 23:34:50|617.95|615.15|617.83|615.03|617.95|615.15|617.83|615.03|0
1650324900000|2022-04-18 23:35:00|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1650324910000|2022-04-18 23:35:10|617.73|614.93|617.83|615.03|617.83|615.03|617.73|614.93|0
1650324920000|2022-04-18 23:35:20|618.06|615.26|618.28|615.48|618.28|615.48|618.06|615.26|0
1650324950000|2022-04-18 23:35:50|618.51|615.71|618.51|615.71|618.51|615.71|618.51|615.71|0
1650325020000|2022-04-18 23:37:00|618.4|615.6|618.51|615.71|618.51|615.71|618.4|615.6|0
1650325070000|2022-04-18 23:37:50|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1650325080000|2022-04-18 23:38:00|618.51|615.71|618.51|615.71|618.51|615.71|618.51|615.71|0
1650325110000|2022-04-18 23:38:30|618.28|615.48|618.28|615.48|618.28|615.48|618.28|615.48|0
1650325140000|2022-04-18 23:39:00|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1650325200000|2022-04-18 23:40:00|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1650325210000|2022-04-18 23:40:10|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1650325430000|2022-04-18 23:43:50|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1650325560000|2022-04-18 23:46:00|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1650325580000|2022-04-18 23:46:20|616.26|613.46|616.03|613.23|616.26|613.46|616.03|613.23|0
1650325590000|2022-04-18 23:46:30|616.26|613.46|615.81|613.01|616.26|613.46|615.81|613.01|0
1650325600000|2022-04-18 23:46:40|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1650325610000|2022-04-18 23:46:50|615.47|612.67|615.36|612.56|615.47|612.67|615.36|612.56|0
1650325620000|2022-04-18 23:47:00|615.13|612.33|615.13|612.33|615.13|612.33|615.13|612.33|0
1650325630000|2022-04-18 23:47:10|614.68|611.88|614.68|611.88|614.68|611.88|614.68|611.88|0
1650325640000|2022-04-18 23:47:20|614.91|612.11|615.13|612.33|615.13|612.33|614.91|612.11|0
1650325650000|2022-04-18 23:47:30|615.36|612.56|615.02|612.22|615.58|612.78|614.91|612.11|0
1650325660000|2022-04-18 23:47:40|614.91|612.11|614.68|611.88|614.91|612.11|614.68|611.88|0
1650325670000|2022-04-18 23:47:50|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1650325680000|2022-04-18 23:48:00|614.23|611.43|614.23|611.43|614.23|611.43|614.23|611.43|0
1650325690000|2022-04-18 23:48:10|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1650325700000|2022-04-18 23:48:20|614.23|611.43|614.23|611.43|614.23|611.43|614.23|611.43|0
1650325710000|2022-04-18 23:48:30|613.11|610.31|611.54|608.74|613.11|610.31|611.54|608.74|0
1650325720000|2022-04-18 23:48:40|611.21|608.41|612.44|609.64|612.44|609.64|611.21|608.41|0
1650325730000|2022-04-18 23:48:50|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1650325740000|2022-04-18 23:49:00|612.55|609.75|612.44|609.64|612.55|609.75|612.44|609.64|0
1650325750000|2022-04-18 23:49:10|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1650325760000|2022-04-18 23:49:20|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1650325770000|2022-04-18 23:49:30|612.33|609.53|612.44|609.64|612.44|609.64|612.21|609.41|0
1650325780000|2022-04-18 23:49:40|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1650325800000|2022-04-18 23:50:00|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1650325810000|2022-04-18 23:50:10|612.21|609.41|612.44|609.64|612.44|609.64|612.21|609.41|0
1650325840000|2022-04-18 23:50:40|612.55|609.75|612.66|609.86|612.66|609.86|612.55|609.75|0
1650325850000|2022-04-18 23:50:50|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1650325860000|2022-04-18 23:51:00|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1650325880000|2022-04-18 23:51:20|612.89|610.09|612.89|610.09|612.89|610.09|612.89|610.09|0
1650325890000|2022-04-18 23:51:30|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1650325900000|2022-04-18 23:51:40|612.89|610.09|612.89|610.09|612.89|610.09|612.89|610.09|0
1650325910000|2022-04-18 23:51:50|612.88|610.08|612.66|609.86|612.88|610.08|612.66|609.86|0
1650325920000|2022-04-18 23:52:00|612.21|609.41|611.76|608.96|612.21|609.41|611.76|608.96|0
1650325930000|2022-04-18 23:52:10|611.99|609.19|612.1|609.3|612.1|609.3|611.99|609.19|0
1650325940000|2022-04-18 23:52:20|611.99|609.19|612.1|609.3|612.21|609.41|611.99|609.19|0
1650325950000|2022-04-18 23:52:30|611.99|609.19|611.99|609.19|611.99|609.19|611.99|609.19|0
1650325960000|2022-04-18 23:52:40|611.76|608.96|611.76|608.96|611.76|608.96|611.76|608.96|0
1650325970000|2022-04-18 23:52:50|611.31|608.51|610.87|608.07|611.31|608.51|610.87|608.07|0
1650325980000|2022-04-18 23:53:00|610.42|607.62|610.19|607.39|610.42|607.62|610.19|607.39|0
1650325990000|2022-04-18 23:53:10|609.3|606.5|609.97|607.17|609.97|607.17|609.3|606.5|0
1650326000000|2022-04-18 23:53:20|609.74|606.94|610.19|607.39|610.19|607.39|609.74|606.94|0
1650326010000|2022-04-18 23:53:30|609.97|607.17|609.74|606.94|610.08|607.28|609.74|606.94|0
1650326020000|2022-04-18 23:53:40|609.97|607.17|608.85|606.05|609.97|607.17|608.85|606.05|0
1650326030000|2022-04-18 23:53:50|608.62|605.82|608.85|606.05|608.85|606.05|608.62|605.82|0
1650326040000|2022-04-18 23:54:00|608.62|605.82|608.62|605.82|608.62|605.82|608.62|605.82|0
1650326050000|2022-04-18 23:54:10|608.85|606.05|608.74|605.94|608.85|606.05|608.62|605.82|0
1650326060000|2022-04-18 23:54:20|608.85|606.05|608.96|606.16|608.96|606.16|608.85|606.05|0
1650326070000|2022-04-18 23:54:30|609.07|606.27|608.62|605.82|609.07|606.27|608.62|605.82|0
1650326080000|2022-04-18 23:54:40|608.85|606.05|608.85|606.05|608.85|606.05|608.85|606.05|0
1650326090000|2022-04-18 23:54:50|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1650326110000|2022-04-18 23:55:10|608.85|606.05|608.62|605.82|608.85|606.05|608.62|605.82|0
1650326130000|2022-04-18 23:55:30|608.18|605.38|608.62|605.82|608.62|605.82|608.18|605.38|0
1650326150000|2022-04-18 23:55:50|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1650326160000|2022-04-18 23:56:00|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1650326170000|2022-04-18 23:56:10|607.95|605.15|607.95|605.15|608.07|605.27|607.95|605.15|0
1650326180000|2022-04-18 23:56:20|607.73|604.93|608.18|605.38|608.18|605.38|607.73|604.93|0
1650326190000|2022-04-18 23:56:30|608.4|605.6|608.18|605.38|608.4|605.6|608.18|605.38|0
1650326200000|2022-04-18 23:56:40|607.95|605.15|608.17|605.37|608.17|605.37|607.95|605.15|0
1650326210000|2022-04-18 23:56:50|607.73|604.93|607.95|605.15|607.95|605.15|607.73|604.93|0
1650326220000|2022-04-18 23:57:00|608.17|605.37|607.95|605.15|608.17|605.37|607.95|605.15|0
1650326230000|2022-04-18 23:57:10|607.73|604.93|607.84|605.04|607.95|605.15|607.73|604.93|0
1650326240000|2022-04-18 23:57:20|607.95|605.15|607.95|605.15|607.95|605.15|607.95|605.15|0
1650326250000|2022-04-18 23:57:30|608.17|605.37|607.95|605.15|608.17|605.37|607.95|605.15|0
1650326270000|2022-04-18 23:57:50|608.17|605.37|608.17|605.37|608.17|605.37|608.17|605.37|0
1650326280000|2022-04-18 23:58:00|608.07|605.27|608.4|605.6|608.4|605.6|608.07|605.27|0
1650326290000|2022-04-18 23:58:10|608.17|605.37|607.95|605.15|608.17|605.37|607.95|605.15|0
1650326300000|2022-04-18 23:58:20|608.17|605.37|608.17|605.37|608.17|605.37|608.17|605.37|0
1650326310000|2022-04-18 23:58:30|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1650326320000|2022-04-18 23:58:40|608.62|605.82|608.4|605.6|608.62|605.82|608.4|605.6|0
1650326330000|2022-04-18 23:58:50|608.29|605.49|608.74|605.94|608.74|605.94|608.29|605.49|0
1650326340000|2022-04-18 23:59:00|608.62|605.82|608.62|605.82|608.62|605.82|608.62|605.82|0
1650326350000|2022-04-18 23:59:10|608.85|606.05|608.85|606.05|608.85|606.05|608.85|606.05|0
1650326360000|2022-04-18 23:59:20|608.62|605.82|608.62|605.82|608.62|605.82|608.62|605.82|0
1650326380000|2022-04-18 23:59:40|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1650326390000|2022-04-18 23:59:50|608.17|605.37|607.73|604.93|608.17|605.37|607.73|604.93|0
1650326400000|2022-04-19 00:00:00|607.95|605.15|608.4|605.6|608.4|605.6|607.95|605.15|0
1650326410000|2022-04-19 00:00:10|608.62|605.82|608.4|605.6|608.62|605.82|608.4|605.6|0
1650326420000|2022-04-19 00:00:20|608.62|605.82|608.4|605.6|608.62|605.82|608.4|605.6|0
1650326440000|2022-04-19 00:00:40|608.17|605.37|608.17|605.37|608.17|605.37|608.17|605.37|0
1650326450000|2022-04-19 00:00:50|608.4|605.6|608.29|605.49|608.4|605.6|608.29|605.49|0
1650326460000|2022-04-19 00:01:00|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1650326470000|2022-04-19 00:01:10|608.62|605.82|608.74|605.94|608.74|605.94|608.4|605.6|0
1650326480000|2022-04-19 00:01:20|608.85|606.05|609.07|606.27|609.07|606.27|608.85|606.05|0
1650326490000|2022-04-19 00:01:30|608.96|606.16|609.07|606.27|609.07|606.27|608.96|606.16|0
1650326530000|2022-04-19 00:02:10|608.96|606.16|608.62|605.82|608.96|606.16|608.62|605.82|0
1650326540000|2022-04-19 00:02:20|608.51|605.71|608.17|605.37|608.62|605.82|608.17|605.37|0
1650326550000|2022-04-19 00:02:30|608.4|605.6|608.4|605.6|608.62|605.82|608.17|605.37|0
1650326560000|2022-04-19 00:02:40|608.62|605.82|608.62|605.82|608.62|605.82|608.62|605.82|0
1650326570000|2022-04-19 00:02:50|608.4|605.6|608.62|605.82|608.62|605.82|608.4|605.6|0
1650326580000|2022-04-19 00:03:00|608.85|606.05|608.85|606.05|608.85|606.05|608.85|606.05|0
1650326590000|2022-04-19 00:03:10|608.62|605.82|608.62|605.82|608.62|605.82|608.62|605.82|0
1650326600000|2022-04-19 00:03:20|608.4|605.6|608.17|605.37|608.4|605.6|608.17|605.37|0
1650326610000|2022-04-19 00:03:30|608.4|605.6|608.4|605.6|608.4|605.6|608.29|605.49|0
1650326620000|2022-04-19 00:03:40|608.51|605.71|608.62|605.82|608.62|605.82|608.51|605.71|0
1650326630000|2022-04-19 00:03:50|608.85|606.05|609.07|606.27|609.07|606.27|608.85|606.05|0
1650326650000|2022-04-19 00:04:10|609.74|606.94|609.29|606.49|609.74|606.94|609.29|606.49|0
1650326660000|2022-04-19 00:04:20|609.52|606.72|609.52|606.72|609.52|606.72|609.52|606.72|0
1650326670000|2022-04-19 00:04:30|609.29|606.49|609.41|606.61|609.41|606.61|609.29|606.49|0
1650326680000|2022-04-19 00:04:40|609.52|606.72|609.52|606.72|609.52|606.72|609.29|606.49|0
1650326690000|2022-04-19 00:04:50|609.63|606.83|609.74|606.94|609.74|606.94|609.63|606.83|0
1650326700000|2022-04-19 00:05:00|609.63|606.83|609.52|606.72|609.63|606.83|609.52|606.72|0
1650326720000|2022-04-19 00:05:20|609.74|606.94|609.74|606.94|609.74|606.94|609.74|606.94|0
1650326730000|2022-04-19 00:05:30|609.63|606.83|609.41|606.61|609.63|606.83|609.41|606.61|0
1650326740000|2022-04-19 00:05:40|609.52|606.72|609.52|606.72|609.52|606.72|609.41|606.61|0
1650326750000|2022-04-19 00:05:50|609.74|606.94|609.52|606.72|609.74|606.94|609.52|606.72|0
1650326760000|2022-04-19 00:06:00|609.29|606.49|609.52|606.72|609.52|606.72|609.29|606.49|0
1650326770000|2022-04-19 00:06:10|609.41|606.61|609.29|606.49|609.52|606.72|609.29|606.49|0
1650326780000|2022-04-19 00:06:20|609.52|606.72|609.29|606.49|609.52|606.72|609.29|606.49|0
1650326790000|2022-04-19 00:06:30|609.07|606.27|609.07|606.27|609.07|606.27|608.85|606.05|0
1650326810000|2022-04-19 00:06:50|608.96|606.16|609.07|606.27|609.07|606.27|608.96|606.16|0
1650326820000|2022-04-19 00:07:00|609.29|606.49|609.29|606.49|609.29|606.49|609.07|606.27|0
1650326830000|2022-04-19 00:07:10|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1650326840000|2022-04-19 00:07:20|609.29|606.49|609.29|606.49|609.29|606.49|609.19|606.39|0
1650326850000|2022-04-19 00:07:30|609.07|606.27|609.52|606.72|609.52|606.72|609.07|606.27|0
1650326870000|2022-04-19 00:07:50|609.63|606.83|609.63|606.83|609.63|606.83|609.63|606.83|0
1650326880000|2022-04-19 00:08:00|609.74|606.94|609.52|606.72|609.74|606.94|609.52|606.72|0
1650326890000|2022-04-19 00:08:10|609.29|606.49|609.29|606.49|609.29|606.49|609.29|606.49|0
1650326900000|2022-04-19 00:08:20|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1650326910000|2022-04-19 00:08:30|609.29|606.49|609.07|606.27|609.29|606.49|609.07|606.27|0
1650326920000|2022-04-19 00:08:40|608.84|606.04|608.62|605.82|608.84|606.04|608.62|605.82|0
1650326930000|2022-04-19 00:08:50|608.84|606.04|608.84|606.04|608.84|606.04|608.84|606.04|0
1650326940000|2022-04-19 00:09:00|608.96|606.16|609.97|607.17|609.97|607.17|608.96|606.16|0
1650326950000|2022-04-19 00:09:10|609.74|606.94|610.19|607.39|610.19|607.39|609.74|606.94|0
1650326960000|2022-04-19 00:09:20|610.41|607.61|610.41|607.61|610.41|607.61|610.41|607.61|0
1650326970000|2022-04-19 00:09:30|610.19|607.39|610.19|607.39|610.19|607.39|610.19|607.39|0
1650326980000|2022-04-19 00:09:40|609.97|607.17|609.97|607.17|609.97|607.17|609.97|607.17|0
1650326990000|2022-04-19 00:09:50|609.86|607.06|609.74|606.94|609.97|607.17|609.74|606.94|0
1650327000000|2022-04-19 00:10:00|609.97|607.17|609.97|607.17|609.97|607.17|609.97|607.17|0
1650327010000|2022-04-19 00:10:10|609.74|606.94|609.97|607.17|609.97|607.17|609.74|606.94|0
1650327020000|2022-04-19 00:10:20|610.19|607.39|610.19|607.39|610.19|607.39|609.97|607.17|0
1650327030000|2022-04-19 00:10:30|609.97|607.17|609.97|607.17|609.97|607.17|609.97|607.17|0
1650327050000|2022-04-19 00:10:50|609.86|607.06|609.97|607.17|609.97|607.17|609.86|607.06|0
1650327060000|2022-04-19 00:11:00|609.74|606.94|609.52|606.72|609.74|606.94|609.52|606.72|0
1650327070000|2022-04-19 00:11:10|609.29|606.49|609.29|606.49|609.29|606.49|609.29|606.49|0
1650327080000|2022-04-19 00:11:20|609.19|606.39|609.19|606.39|609.19|606.39|609.19|606.39|0
1650327090000|2022-04-19 00:11:30|609.07|606.27|608.84|606.04|609.07|606.27|608.84|606.04|0
1650327100000|2022-04-19 00:11:40|608.62|605.82|608.84|606.04|608.84|606.04|608.62|605.82|0
1650327120000|2022-04-19 00:12:00|609.07|606.27|608.96|606.16|609.07|606.27|608.96|606.16|0
1650327130000|2022-04-19 00:12:10|609.07|606.27|608.84|606.04|609.07|606.27|608.84|606.04|0
1650327140000|2022-04-19 00:12:20|608.62|605.82|609.07|606.27|609.07|606.27|608.62|605.82|0
1650327150000|2022-04-19 00:12:30|608.84|606.04|609.07|606.27|609.07|606.27|608.84|606.04|0
1650327160000|2022-04-19 00:12:40|608.84|606.04|608.84|606.04|608.84|606.04|608.84|606.04|0
1650327170000|2022-04-19 00:12:50|608.62|605.82|608.84|606.04|608.84|606.04|608.62|605.82|0
1650327180000|2022-04-19 00:13:00|608.74|605.94|608.4|605.6|608.74|605.94|608.4|605.6|0
1650327190000|2022-04-19 00:13:10|608.51|605.71|608.62|605.82|608.62|605.82|608.51|605.71|0
1650327200000|2022-04-19 00:13:20|608.84|606.04|608.74|605.94|608.84|606.04|608.74|605.94|0
1650327210000|2022-04-19 00:13:30|608.96|606.16|609.07|606.27|609.07|606.27|608.96|606.16|0
1650327220000|2022-04-19 00:13:40|608.96|606.16|609.07|606.27|609.07|606.27|608.96|606.16|0
1650327230000|2022-04-19 00:13:50|609.52|606.72|609.52|606.72|609.52|606.72|609.52|606.72|0
1650327240000|2022-04-19 00:14:00|609.74|606.94|609.29|606.49|609.74|606.94|609.29|606.49|0
1650327250000|2022-04-19 00:14:10|609.41|606.61|609.29|606.49|609.41|606.61|609.29|606.49|0
1650327260000|2022-04-19 00:14:20|609.18|606.38|609.29|606.49|609.29|606.49|609.18|606.38|0
1650327270000|2022-04-19 00:14:30|609.52|606.72|609.41|606.61|609.52|606.72|609.41|606.61|0
1650327280000|2022-04-19 00:14:40|609.52|606.72|609.29|606.49|609.52|606.72|609.29|606.49|0
1650327290000|2022-04-19 00:14:50|609.18|606.38|609.07|606.27|609.18|606.38|609.07|606.27|0
1650327300000|2022-04-19 00:15:00|609.18|606.38|609.29|606.49|609.29|606.49|609.07|606.27|0
1650327310000|2022-04-19 00:15:10|609.52|606.72|609.74|606.94|609.74|606.94|609.52|606.72|0
1650327320000|2022-04-19 00:15:20|609.52|606.72|609.74|606.94|609.74|606.94|609.52|606.72|0
1650327330000|2022-04-19 00:15:30|609.52|606.72|609.29|606.49|609.52|606.72|609.29|606.49|0
1650327340000|2022-04-19 00:15:40|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1650327350000|2022-04-19 00:15:50|609.29|606.49|609.74|606.94|609.74|606.94|609.29|606.49|0
1650327360000|2022-04-19 00:16:00|609.96|607.16|609.74|606.94|609.96|607.16|609.74|606.94|0
1650327370000|2022-04-19 00:16:10|609.96|607.16|609.74|606.94|609.96|607.16|609.74|606.94|0
1650327380000|2022-04-19 00:16:20|609.86|607.06|609.96|607.16|609.96|607.16|609.86|607.06|0
1650327390000|2022-04-19 00:16:30|610.19|607.39|610.19|607.39|610.19|607.39|609.96|607.16|0
1650327400000|2022-04-19 00:16:40|610.86|608.06|610.86|608.06|610.86|608.06|610.86|608.06|0
1650327410000|2022-04-19 00:16:50|611.09|608.29|611.31|608.51|611.31|608.51|611.09|608.29|0
1650327420000|2022-04-19 00:17:00|611.53|608.73|611.53|608.73|611.76|608.96|611.53|608.73|0
1650327430000|2022-04-19 00:17:10|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1650327450000|2022-04-19 00:17:30|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650327470000|2022-04-19 00:17:50|611.09|608.29|611.09|608.29|611.09|608.29|611.09|608.29|0
1650327480000|2022-04-19 00:18:00|611.53|608.73|611.53|608.73|611.53|608.73|611.31|608.51|0
1650327490000|2022-04-19 00:18:10|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650327500000|2022-04-19 00:18:20|611.09|608.29|610.86|608.06|611.09|608.29|610.86|608.06|0
1650327520000|2022-04-19 00:18:40|610.98|608.18|610.64|607.84|610.98|608.18|610.64|607.84|0
1650327550000|2022-04-19 00:19:10|610.53|607.73|610.64|607.84|610.64|607.84|610.53|607.73|0
1650327560000|2022-04-19 00:19:20|611.08|608.28|611.08|608.28|611.08|608.28|611.08|608.28|0
1650327570000|2022-04-19 00:19:30|610.98|608.18|610.98|608.18|611.08|608.28|610.98|608.18|0
1650327580000|2022-04-19 00:19:40|610.86|608.06|610.86|608.06|610.86|608.06|610.86|608.06|0
1650327590000|2022-04-19 00:19:50|610.98|608.18|610.86|608.06|610.98|608.18|610.86|608.06|0
1650327600000|2022-04-19 00:20:00|610.64|607.84|610.86|608.06|610.86|608.06|610.64|607.84|0
1650327610000|2022-04-19 00:20:10|610.64|607.84|610.86|608.06|610.86|608.06|610.64|607.84|0
1650327630000|2022-04-19 00:20:30|610.75|607.95|611.08|608.28|611.08|608.28|610.75|607.95|0
1650327640000|2022-04-19 00:20:40|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650327660000|2022-04-19 00:21:00|611.53|608.73|611.43|608.63|611.53|608.73|611.43|608.63|0
1650327670000|2022-04-19 00:21:10|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1650327680000|2022-04-19 00:21:20|611.31|608.51|611.08|608.28|611.31|608.51|611.08|608.28|0
1650327690000|2022-04-19 00:21:30|610.86|608.06|610.86|608.06|610.86|608.06|610.86|608.06|0
1650327700000|2022-04-19 00:21:40|610.64|607.84|610.86|608.06|610.86|608.06|610.64|607.84|0
1650327710000|2022-04-19 00:21:50|610.64|607.84|610.86|608.06|610.86|608.06|610.64|607.84|0
1650327720000|2022-04-19 00:22:00|611.08|608.28|611.08|608.28|611.08|608.28|611.08|608.28|0
1650327730000|2022-04-19 00:22:10|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650327740000|2022-04-19 00:22:20|611.08|608.28|611.08|608.28|611.08|608.28|611.08|608.28|0
1650327750000|2022-04-19 00:22:30|610.86|608.06|610.86|608.06|610.86|608.06|610.86|608.06|0
1650327770000|2022-04-19 00:22:50|610.64|607.84|610.86|608.06|610.86|608.06|610.64|607.84|0
1650327780000|2022-04-19 00:23:00|610.64|607.84|610.86|608.06|610.86|608.06|610.64|607.84|0
1650327790000|2022-04-19 00:23:10|611.08|608.28|611.08|608.28|611.08|608.28|611.08|608.28|0
1650327810000|2022-04-19 00:23:30|610.86|608.06|610.86|608.06|610.86|608.06|610.86|608.06|0
1650327830000|2022-04-19 00:23:50|610.64|607.84|610.75|607.95|610.86|608.06|610.64|607.84|0
1650327840000|2022-04-19 00:24:00|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1650327850000|2022-04-19 00:24:10|610.98|608.18|611.08|608.28|611.08|608.28|610.86|608.06|0
1650327860000|2022-04-19 00:24:20|610.86|608.06|610.86|608.06|611.08|608.28|610.86|608.06|0
1650327880000|2022-04-19 00:24:40|611.08|608.28|610.86|608.06|611.08|608.28|610.86|608.06|0
1650327890000|2022-04-19 00:24:50|611.08|608.28|610.98|608.18|611.08|608.28|610.86|608.06|0
1650327900000|2022-04-19 00:25:00|610.86|608.06|610.86|608.06|610.86|608.06|610.64|607.84|0
1650327910000|2022-04-19 00:25:10|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1650327920000|2022-04-19 00:25:20|610.86|608.06|610.64|607.84|610.86|608.06|610.64|607.84|0
1650327930000|2022-04-19 00:25:30|610.41|607.61|610.41|607.61|610.41|607.61|610.41|607.61|0
1650327950000|2022-04-19 00:25:50|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1650327960000|2022-04-19 00:26:00|610.41|607.61|610.64|607.84|610.64|607.84|610.41|607.61|0
1650327970000|2022-04-19 00:26:10|610.86|608.06|610.64|607.84|610.86|608.06|610.64|607.84|0
1650327980000|2022-04-19 00:26:20|610.41|607.61|610.41|607.61|610.41|607.61|610.41|607.61|0
1650327990000|2022-04-19 00:26:30|610.64|607.84|610.64|607.84|610.75|607.95|610.64|607.84|0
1650328000000|2022-04-19 00:26:40|610.75|607.95|610.64|607.84|610.75|607.95|610.64|607.84|0
1650328010000|2022-04-19 00:26:50|610.63|607.83|610.63|607.83|610.63|607.83|610.63|607.83|0
1650328020000|2022-04-19 00:27:00|610.53|607.73|610.53|607.73|610.63|607.83|610.53|607.73|0
1650328030000|2022-04-19 00:27:10|610.63|607.83|610.41|607.61|610.63|607.83|610.41|607.61|0
1650328040000|2022-04-19 00:27:20|610.53|607.73|610.41|607.61|610.53|607.73|610.41|607.61|0
1650328050000|2022-04-19 00:27:30|610.63|607.83|610.63|607.83|610.63|607.83|610.53|607.73|0
1650328070000|2022-04-19 00:27:50|610.86|608.06|610.86|608.06|610.86|608.06|610.75|607.95|0
1650328080000|2022-04-19 00:28:00|610.75|607.95|610.86|608.06|610.86|608.06|610.75|607.95|0
1650328090000|2022-04-19 00:28:10|610.63|607.83|610.75|607.95|610.86|608.06|610.63|607.83|0
1650328100000|2022-04-19 00:28:20|611.08|608.28|611.31|608.51|611.31|608.51|611.08|608.28|0
1650328120000|2022-04-19 00:28:40|611.08|608.28|611.08|608.28|611.08|608.28|611.08|608.28|0
1650328140000|2022-04-19 00:29:00|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650328150000|2022-04-19 00:29:10|611.2|608.4|611.08|608.28|611.2|608.4|611.08|608.28|0
1650328170000|2022-04-19 00:29:30|611.31|608.51|611.2|608.4|611.31|608.51|611.08|608.28|0
1650328180000|2022-04-19 00:29:40|611.08|608.28|611.08|608.28|611.31|608.51|611.08|608.28|0
1650328190000|2022-04-19 00:29:50|610.86|608.06|611.08|608.28|611.08|608.28|610.86|608.06|0
1650328210000|2022-04-19 00:30:10|610.98|608.18|610.86|608.06|610.98|608.18|610.63|607.83|0
1650328220000|2022-04-19 00:30:20|610.75|607.95|611.08|608.28|611.08|608.28|610.75|607.95|0
1650328230000|2022-04-19 00:30:30|610.86|608.06|610.86|608.06|611.08|608.28|610.86|608.06|0
1650328240000|2022-04-19 00:30:40|611.08|608.28|611.08|608.28|611.08|608.28|611.08|608.28|0
1650328260000|2022-04-19 00:31:00|611.31|608.51|611.76|608.96|611.76|608.96|611.31|608.51|0
1650328270000|2022-04-19 00:31:10|611.53|608.73|611.76|608.96|611.76|608.96|611.53|608.73|0
1650328280000|2022-04-19 00:31:20|612.2|609.4|611.76|608.96|612.2|609.4|611.76|608.96|0
1650328290000|2022-04-19 00:31:30|611.98|609.18|611.76|608.96|611.98|609.18|611.76|608.96|0
1650328300000|2022-04-19 00:31:40|611.53|608.73|611.31|608.51|611.53|608.73|611.31|608.51|0
1650328310000|2022-04-19 00:31:50|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1650328320000|2022-04-19 00:32:00|611.31|608.51|611.31|608.51|611.53|608.73|611.31|608.51|0
1650328330000|2022-04-19 00:32:10|611.53|608.73|611.31|608.51|611.53|608.73|611.31|608.51|0
1650328340000|2022-04-19 00:32:20|611.42|608.62|611.31|608.51|611.42|608.62|611.31|608.51|0
1650328350000|2022-04-19 00:32:30|611.08|608.28|611.08|608.28|611.08|608.28|610.86|608.06|0
1650328360000|2022-04-19 00:32:40|610.86|608.06|611.08|608.28|611.08|608.28|610.86|608.06|0
1650328370000|2022-04-19 00:32:50|611.31|608.51|611.2|608.4|611.31|608.51|611.2|608.4|0
1650328380000|2022-04-19 00:33:00|611.08|608.28|611.31|608.51|611.31|608.51|611.08|608.28|0
1650328390000|2022-04-19 00:33:10|611.2|608.4|611.08|608.28|611.2|608.4|611.08|608.28|0
1650328400000|2022-04-19 00:33:20|611.2|608.4|611.2|608.4|611.2|608.4|611.2|608.4|0
1650328410000|2022-04-19 00:33:30|611.08|608.28|611.08|608.28|611.2|608.4|611.08|608.28|0
1650328420000|2022-04-19 00:33:40|611.31|608.51|611.31|608.51|611.53|608.73|611.31|608.51|0
1650328430000|2022-04-19 00:33:50|611.08|608.28|611.31|608.51|611.31|608.51|611.08|608.28|0
1650328440000|2022-04-19 00:34:00|611.42|608.62|611.31|608.51|611.42|608.62|611.31|608.51|0
1650328450000|2022-04-19 00:34:10|611.08|608.28|611.31|608.51|611.31|608.51|611.08|608.28|0
1650328460000|2022-04-19 00:34:20|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1650328470000|2022-04-19 00:34:30|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650328480000|2022-04-19 00:34:40|611.08|608.28|611.31|608.51|611.31|608.51|611.08|608.28|0
1650328490000|2022-04-19 00:34:50|611.2|608.4|611.31|608.51|611.31|608.51|611.2|608.4|0
1650328500000|2022-04-19 00:35:00|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1650328510000|2022-04-19 00:35:10|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1650328520000|2022-04-19 00:35:20|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1650328530000|2022-04-19 00:35:30|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650328540000|2022-04-19 00:35:40|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1650328570000|2022-04-19 00:36:10|611.76|608.96|611.76|608.96|611.76|608.96|611.65|608.85|0
1650328580000|2022-04-19 00:36:20|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1650328590000|2022-04-19 00:36:30|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1650328600000|2022-04-19 00:36:40|611.42|608.62|611.53|608.73|611.53|608.73|611.42|608.62|0
1650328610000|2022-04-19 00:36:50|611.31|608.51|611.53|608.73|611.53|608.73|611.31|608.51|0
1650328660000|2022-04-19 00:37:40|611.31|608.51|611.31|608.51|611.31|608.51|611.31|608.51|0
1650328670000|2022-04-19 00:37:50|611.42|608.62|611.53|608.73|611.53|608.73|611.42|608.62|0
1650328680000|2022-04-19 00:38:00|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1650328690000|2022-04-19 00:38:10|611.98|609.18|611.75|608.95|611.98|609.18|611.75|608.95|0
1650328700000|2022-04-19 00:38:20|611.98|609.18|611.75|608.95|611.98|609.18|611.53|608.73|0
1650328710000|2022-04-19 00:38:30|611.65|608.85|611.75|608.95|611.75|608.95|611.65|608.85|0
1650328740000|2022-04-19 00:39:00|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1650328760000|2022-04-19 00:39:20|611.65|608.85|611.65|608.85|611.65|608.85|611.65|608.85|0
1650328770000|2022-04-19 00:39:30|611.75|608.95|611.75|608.95|611.87|609.07|611.75|608.95|0
1650328780000|2022-04-19 00:39:40|611.87|609.07|611.98|609.18|611.98|609.18|611.87|609.07|0
1650328800000|2022-04-19 00:40:00|611.87|609.07|612.43|609.63|612.43|609.63|611.87|609.07|0
1650328810000|2022-04-19 00:40:10|612.54|609.74|612.2|609.4|612.65|609.85|612.2|609.4|0
1650328820000|2022-04-19 00:40:20|612.32|609.52|612.2|609.4|612.43|609.63|612.2|609.4|0
1650328830000|2022-04-19 00:40:30|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1650328840000|2022-04-19 00:40:40|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1650328860000|2022-04-19 00:41:00|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1650328870000|2022-04-19 00:41:10|612.2|609.4|612.2|609.4|612.2|609.4|612.2|609.4|0
1650328890000|2022-04-19 00:41:30|612.32|609.52|612.43|609.63|612.43|609.63|612.32|609.52|0
1650328900000|2022-04-19 00:41:40|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1650328910000|2022-04-19 00:41:50|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1650328920000|2022-04-19 00:42:00|613.1|610.3|613.1|610.3|613.1|610.3|613.1|610.3|0
1650328930000|2022-04-19 00:42:10|613.33|610.53|613.1|610.3|613.33|610.53|613.1|610.3|0
1650328940000|2022-04-19 00:42:20|613.33|610.53|613.1|610.3|613.33|610.53|613.1|610.3|0
1650328950000|2022-04-19 00:42:30|613.33|610.53|613.1|610.3|613.33|610.53|613.1|610.3|0
1650328960000|2022-04-19 00:42:40|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1650328970000|2022-04-19 00:42:50|613.22|610.42|613.33|610.53|613.33|610.53|613.22|610.42|0
1650328980000|2022-04-19 00:43:00|613.77|610.97|613.77|610.97|613.77|610.97|613.77|610.97|0
1650328990000|2022-04-19 00:43:10|614|611.2|614|611.2|614|611.2|614|611.2|0
1650329000000|2022-04-19 00:43:20|614.22|611.42|614.22|611.42|614.22|611.42|614.22|611.42|0
1650329020000|2022-04-19 00:43:40|614|611.2|614.22|611.42|614.22|611.42|614|611.2|0
1650329030000|2022-04-19 00:43:50|614.45|611.65|614.45|611.65|614.45|611.65|614.45|611.65|0
1650329040000|2022-04-19 00:44:00|614.67|611.87|614.67|611.87|614.67|611.87|614.67|611.87|0
1650329050000|2022-04-19 00:44:10|614.57|611.77|614.45|611.65|614.67|611.87|614.45|611.65|0
1650329060000|2022-04-19 00:44:20|614.67|611.87|614.9|612.1|614.9|612.1|614.67|611.87|0
1650329090000|2022-04-19 00:44:50|614.67|611.87|614.9|612.1|614.9|612.1|614.67|611.87|0
1650329100000|2022-04-19 00:45:00|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1650329110000|2022-04-19 00:45:10|615.35|612.55|615.12|612.32|615.35|612.55|615.12|612.32|0
1650329120000|2022-04-19 00:45:20|614.9|612.1|614.9|612.1|614.9|612.1|614.9|612.1|0
1650329130000|2022-04-19 00:45:30|615.12|612.32|615.12|612.32|615.12|612.32|615.01|612.21|0
1650329140000|2022-04-19 00:45:40|615.35|612.55|615.24|612.44|615.35|612.55|615.24|612.44|0
1650329150000|2022-04-19 00:45:50|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1650329180000|2022-04-19 00:46:20|615.57|612.77|616.02|613.22|616.02|613.22|615.57|612.77|0
1650329200000|2022-04-19 00:46:40|615.8|613|615.8|613|615.8|613|615.8|613|0
1650329210000|2022-04-19 00:46:50|615.57|612.77|615.8|613|615.8|613|615.57|612.77|0
1650329220000|2022-04-19 00:47:00|616.02|613.22|616.02|613.22|616.02|613.22|616.02|613.22|0
1650329230000|2022-04-19 00:47:10|615.8|613|616.02|613.22|616.02|613.22|615.8|613|0
1650329250000|2022-04-19 00:47:30|616.25|613.45|616.92|614.12|616.92|614.12|616.25|613.45|0
1650329270000|2022-04-19 00:47:50|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1650329290000|2022-04-19 00:48:10|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1650329300000|2022-04-19 00:48:20|617.6|614.8|617.82|615.02|617.82|615.02|617.6|614.8|0
1650329310000|2022-04-19 00:48:30|618.05|615.25|618.5|615.7|618.5|615.7|618.05|615.25|0
1650329320000|2022-04-19 00:48:40|618.72|615.92|618.95|616.15|619.4|616.6|618.27|615.47|0
1650329330000|2022-04-19 00:48:50|618.72|615.92|618.72|615.92|618.72|615.92|618.72|615.92|0
1650329340000|2022-04-19 00:49:00|619.17|616.37|619.62|616.82|619.62|616.82|619.17|616.37|0
1650329350000|2022-04-19 00:49:10|620.52|617.72|620.87|618.07|620.98|618.18|620.52|617.72|0
1650329360000|2022-04-19 00:49:20|620.98|618.18|620.52|617.72|620.98|618.18|620.52|617.72|0
1650329370000|2022-04-19 00:49:30|620.42|617.62|620.3|617.5|620.52|617.72|620.3|617.5|0
1650329380000|2022-04-19 00:49:40|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1650329390000|2022-04-19 00:49:50|620.75|617.95|620.75|617.95|620.75|617.95|620.75|617.95|0
1650329400000|2022-04-19 00:50:00|620.64|617.84|620.75|617.95|620.75|617.95|620.52|617.72|0
1650329410000|2022-04-19 00:50:10|620.64|617.84|622.33|619.53|622.33|619.53|620.64|617.84|0
1650329420000|2022-04-19 00:50:20|622.78|619.98|622.55|619.75|623.01|620.21|622.55|619.75|0
1650329430000|2022-04-19 00:50:30|622.45|619.65|622.33|619.53|622.55|619.75|622.33|619.53|0
1650329440000|2022-04-19 00:50:40|622.55|619.75|622.33|619.53|622.55|619.75|622.33|619.53|0
1650329450000|2022-04-19 00:50:50|622.45|619.65|622.33|619.53|622.45|619.65|622.33|619.53|0
1650329460000|2022-04-19 00:51:00|622.55|619.75|622.33|619.53|622.55|619.75|622.33|619.53|0
1650329470000|2022-04-19 00:51:10|622.1|619.3|621.88|619.08|622.1|619.3|621.88|619.08|0
1650329480000|2022-04-19 00:51:20|621.65|618.85|620.97|618.17|621.65|618.85|620.97|618.17|0
1650329490000|2022-04-19 00:51:30|621.09|618.29|620.97|618.17|621.2|618.4|620.97|618.17|0
1650329510000|2022-04-19 00:51:50|621.2|618.4|621.2|618.4|621.2|618.4|620.97|618.17|0
1650329520000|2022-04-19 00:52:00|620.97|618.17|621.09|618.29|621.09|618.29|620.97|618.17|0
1650329530000|2022-04-19 00:52:10|620.97|618.17|620.52|617.72|620.97|618.17|620.52|617.72|0
1650329540000|2022-04-19 00:52:20|620.3|617.5|620.07|617.27|620.3|617.5|620.07|617.27|0
1650329550000|2022-04-19 00:52:30|620.3|617.5|620.52|617.72|620.52|617.72|620.3|617.5|0
1650329560000|2022-04-19 00:52:40|620.64|617.84|620.75|617.95|620.75|617.95|620.64|617.84|0
1650329570000|2022-04-19 00:52:50|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1650329580000|2022-04-19 00:53:00|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1650329590000|2022-04-19 00:53:10|620.42|617.62|620.52|617.72|620.52|617.72|620.42|617.62|0
1650329600000|2022-04-19 00:53:20|620.75|617.95|620.52|617.72|620.75|617.95|620.52|617.72|0
1650329610000|2022-04-19 00:53:30|620.64|617.84|620.97|618.17|620.97|618.17|620.64|617.84|0
1650329620000|2022-04-19 00:53:40|621.2|618.4|622.33|619.53|622.33|619.53|621.2|618.4|0
1650329630000|2022-04-19 00:53:50|621.88|619.08|621.99|619.19|621.99|619.19|621.88|619.08|0
1650329640000|2022-04-19 00:54:00|621.88|619.08|621.65|618.85|621.88|619.08|621.65|618.85|0
1650329650000|2022-04-19 00:54:10|621.43|618.63|621.2|618.4|621.43|618.63|621.2|618.4|0
1650329660000|2022-04-19 00:54:20|620.97|618.17|620.97|618.17|620.97|618.17|620.97|618.17|0
1650329670000|2022-04-19 00:54:30|621.2|618.4|621.2|618.4|621.43|618.63|621.2|618.4|0
1650329680000|2022-04-19 00:54:40|620.75|617.95|620.97|618.17|620.97|618.17|620.75|617.95|0
1650329690000|2022-04-19 00:54:50|620.75|617.95|620.52|617.72|620.97|618.17|620.52|617.72|0
1650329700000|2022-04-19 00:55:00|620.64|617.84|620.52|617.72|620.75|617.95|620.52|617.72|0
1650329710000|2022-04-19 00:55:10|620.75|617.95|620.52|617.72|620.75|617.95|620.52|617.72|0
1650329720000|2022-04-19 00:55:20|620.3|617.5|620.42|617.62|620.52|617.72|620.3|617.5|0
1650329730000|2022-04-19 00:55:30|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1650329740000|2022-04-19 00:55:40|620.3|617.5|620.3|617.5|620.52|617.72|620.3|617.5|0
1650329750000|2022-04-19 00:55:50|620.19|617.39|620.19|617.39|620.19|617.39|620.19|617.39|0
1650329760000|2022-04-19 00:56:00|620.07|617.27|620.52|617.72|620.52|617.72|620.07|617.27|0
1650329770000|2022-04-19 00:56:10|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1650329780000|2022-04-19 00:56:20|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1650329800000|2022-04-19 00:56:40|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1650329810000|2022-04-19 00:56:50|620.3|617.5|620.07|617.27|620.3|617.5|620.07|617.27|0
1650329820000|2022-04-19 00:57:00|620.3|617.5|620.52|617.72|620.52|617.72|620.3|617.5|0
1650329830000|2022-04-19 00:57:10|620.75|617.95|620.75|617.95|620.75|617.95|620.75|617.95|0
1650329840000|2022-04-19 00:57:20|620.97|618.17|620.97|618.17|620.97|618.17|620.97|618.17|0
1650329850000|2022-04-19 00:57:30|620.75|617.95|620.75|617.95|620.97|618.17|620.75|617.95|0
1650329860000|2022-04-19 00:57:40|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1650329870000|2022-04-19 00:57:50|620.75|617.95|620.97|618.17|620.97|618.17|620.75|617.95|0
1650329880000|2022-04-19 00:58:00|620.87|618.07|620.75|617.95|620.87|618.07|620.75|617.95|0
1650329890000|2022-04-19 00:58:10|620.97|618.17|620.87|618.07|620.97|618.17|620.87|618.07|0
1650329900000|2022-04-19 00:58:20|620.75|617.95|620.75|617.95|620.75|617.95|620.75|617.95|0
1650329910000|2022-04-19 00:58:30|621.2|618.4|622.55|619.75|622.55|619.75|621.2|618.4|0
1650329920000|2022-04-19 00:58:40|622.22|619.42|621.88|619.08|622.33|619.53|621.88|619.08|0
1650329930000|2022-04-19 00:58:50|622.1|619.3|621.99|619.19|622.1|619.3|621.88|619.08|0
1650329940000|2022-04-19 00:59:00|621.88|619.08|621.42|618.62|621.88|619.08|621.42|618.62|0
1650329950000|2022-04-19 00:59:10|621.32|618.52|621.2|618.4|621.32|618.52|621.2|618.4|0
1650329960000|2022-04-19 00:59:20|620.75|617.95|620.97|618.17|620.97|618.17|620.75|617.95|0
1650329970000|2022-04-19 00:59:30|620.52|617.72|620.75|617.95|620.75|617.95|620.52|617.72|0
1650329980000|2022-04-19 00:59:40|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1650329990000|2022-04-19 00:59:50|620.75|617.95|620.75|617.95|620.97|618.17|620.75|617.95|0
1650330000000|2022-04-19 01:00:00|621.2|618.4|621.09|618.29|621.65|618.85|621.09|618.29|0
1650330010000|2022-04-19 01:00:10|621.2|618.4|620.97|618.17|621.2|618.4|620.75|617.95|0
1650330020000|2022-04-19 01:00:20|621.2|618.4|620.75|617.95|621.2|618.4|620.75|617.95|0
1650330030000|2022-04-19 01:00:30|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1650330060000|2022-04-19 01:01:00|620.75|617.95|620.97|618.17|620.97|618.17|620.75|617.95|0
1650330070000|2022-04-19 01:01:10|621.2|618.4|621.2|618.4|621.2|618.4|621.2|618.4|0
1650330080000|2022-04-19 01:01:20|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650330090000|2022-04-19 01:01:30|621.88|619.08|621.77|618.97|621.99|619.19|621.77|618.97|0
1650330100000|2022-04-19 01:01:40|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1650330110000|2022-04-19 01:01:50|621.88|619.08|621.88|619.08|622.1|619.3|621.88|619.08|0
1650330120000|2022-04-19 01:02:00|622.1|619.3|622.55|619.75|622.55|619.75|622.1|619.3|0
1650330130000|2022-04-19 01:02:10|622.33|619.53|623|620.2|623|620.2|622.33|619.53|0
1650330140000|2022-04-19 01:02:20|623.45|620.65|623.68|620.88|623.68|620.88|623.45|620.65|0
1650330150000|2022-04-19 01:02:30|623.91|621.11|623.45|620.65|623.91|621.11|623.45|620.65|0
1650330160000|2022-04-19 01:02:40|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1650330170000|2022-04-19 01:02:50|623.35|620.55|623.23|620.43|623.35|620.55|623.23|620.43|0
1650330180000|2022-04-19 01:03:00|623.91|621.11|624.36|621.56|624.36|621.56|623.91|621.11|0
1650330190000|2022-04-19 01:03:10|624.13|621.33|623.91|621.11|624.13|621.33|623.91|621.11|0
1650330200000|2022-04-19 01:03:20|623.68|620.88|623.45|620.65|623.68|620.88|623.45|620.65|0
1650330210000|2022-04-19 01:03:30|623.23|620.43|623.23|620.43|623.23|620.43|623|620.2|0
1650330220000|2022-04-19 01:03:40|622.78|619.98|622.55|619.75|622.78|619.98|622.55|619.75|0
1650330230000|2022-04-19 01:03:50|622.1|619.3|622.1|619.3|622.1|619.3|621.87|619.07|0
1650330240000|2022-04-19 01:04:00|622.55|619.75|622.78|619.98|622.78|619.98|622.55|619.75|0
1650330250000|2022-04-19 01:04:10|622.55|619.75|622.1|619.3|622.55|619.75|622.1|619.3|0
1650330260000|2022-04-19 01:04:20|621.99|619.19|622.1|619.3|622.1|619.3|621.99|619.19|0
1650330270000|2022-04-19 01:04:30|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1650330280000|2022-04-19 01:04:40|622.1|619.3|622.33|619.53|622.33|619.53|622.1|619.3|0
1650330290000|2022-04-19 01:04:50|622.44|619.64|622.55|619.75|622.55|619.75|622.44|619.64|0
1650330300000|2022-04-19 01:05:00|622.33|619.53|622.33|619.53|622.44|619.64|622.33|619.53|0
1650330310000|2022-04-19 01:05:10|622.22|619.42|622.1|619.3|622.22|619.42|622.1|619.3|0
1650330320000|2022-04-19 01:05:20|622.33|619.53|622.1|619.3|622.33|619.53|622.1|619.3|0
1650330330000|2022-04-19 01:05:30|622.22|619.42|622.1|619.3|622.22|619.42|622.1|619.3|0
1650330340000|2022-04-19 01:05:40|621.87|619.07|621.87|619.07|622.1|619.3|621.87|619.07|0
1650330350000|2022-04-19 01:05:50|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1650330360000|2022-04-19 01:06:00|621.87|619.07|622.1|619.3|622.33|619.53|621.87|619.07|0
1650330380000|2022-04-19 01:06:20|622.55|619.75|622.55|619.75|622.55|619.75|622.44|619.64|0
1650330390000|2022-04-19 01:06:30|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1650330400000|2022-04-19 01:06:40|622.55|619.75|622.33|619.53|622.55|619.75|622.33|619.53|0
1650330430000|2022-04-19 01:07:10|622.22|619.42|622.1|619.3|622.22|619.42|622.1|619.3|0
1650330440000|2022-04-19 01:07:20|622.33|619.53|622.55|619.75|622.78|619.98|622.33|619.53|0
1650330460000|2022-04-19 01:07:40|622.33|619.53|622.55|619.75|622.55|619.75|622.33|619.53|0
1650330470000|2022-04-19 01:07:50|622.78|619.98|622.55|619.75|622.78|619.98|622.55|619.75|0
1650330490000|2022-04-19 01:08:10|622.44|619.64|622.55|619.75|622.55|619.75|622.33|619.53|0
1650330510000|2022-04-19 01:08:30|622.78|619.98|623.23|620.43|623.23|620.43|622.78|619.98|0
1650330530000|2022-04-19 01:08:50|623|620.2|622.78|619.98|623|620.2|622.78|619.98|0
1650330540000|2022-04-19 01:09:00|623|620.2|623|620.2|623|620.2|623|620.2|0
1650330550000|2022-04-19 01:09:10|623.23|620.43|623.45|620.65|623.45|620.65|623.23|620.43|0
1650330560000|2022-04-19 01:09:20|623.23|620.43|622.78|619.98|623.23|620.43|622.78|619.98|0
1650330570000|2022-04-19 01:09:30|622.55|619.75|622.33|619.53|622.55|619.75|622.33|619.53|0
1650330590000|2022-04-19 01:09:50|622.1|619.3|621.65|618.85|622.1|619.3|621.65|618.85|0
1650330610000|2022-04-19 01:10:10|621.87|619.07|621.77|618.97|621.87|619.07|621.77|618.97|0
1650330620000|2022-04-19 01:10:20|621.65|618.85|621.87|619.07|621.87|619.07|621.65|618.85|0
1650330630000|2022-04-19 01:10:30|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1650330640000|2022-04-19 01:10:40|621.42|618.62|621.42|618.62|621.65|618.85|621.42|618.62|0
1650330650000|2022-04-19 01:10:50|621.31|618.51|621.42|618.62|621.42|618.62|621.31|618.51|0
1650330670000|2022-04-19 01:11:10|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1650330680000|2022-04-19 01:11:20|622.1|619.3|622.32|619.52|622.32|619.52|622.1|619.3|0
1650330690000|2022-04-19 01:11:30|622.22|619.42|622.22|619.42|622.22|619.42|622.22|619.42|0
1650330700000|2022-04-19 01:11:40|622.1|619.3|621.87|619.07|622.1|619.3|621.87|619.07|0
1650330710000|2022-04-19 01:11:50|622.1|619.3|621.87|619.07|622.1|619.3|621.87|619.07|0
1650330720000|2022-04-19 01:12:00|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1650330730000|2022-04-19 01:12:10|621.42|618.62|621.2|618.4|621.42|618.62|621.2|618.4|0
1650330740000|2022-04-19 01:12:20|621.09|618.29|621.2|618.4|621.2|618.4|621.09|618.29|0
1650330750000|2022-04-19 01:12:30|620.97|618.17|620.97|618.17|620.97|618.17|620.97|618.17|0
1650330770000|2022-04-19 01:12:50|620.75|617.95|620.75|617.95|620.97|618.17|620.75|617.95|0
1650330780000|2022-04-19 01:13:00|620.86|618.06|620.75|617.95|620.86|618.06|620.75|617.95|0
1650330790000|2022-04-19 01:13:10|620.97|618.17|620.75|617.95|620.97|618.17|620.75|617.95|0
1650330800000|2022-04-19 01:13:20|620.29|617.49|620.07|617.27|620.29|617.49|620.07|617.27|0
1650330810000|2022-04-19 01:13:30|619.84|617.04|619.39|616.59|619.84|617.04|619.39|616.59|0
1650330820000|2022-04-19 01:13:40|619.17|616.37|619.17|616.37|619.17|616.37|618.94|616.14|0
1650330830000|2022-04-19 01:13:50|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1650330840000|2022-04-19 01:14:00|618.72|615.92|618.94|616.14|618.94|616.14|618.72|615.92|0
1650330850000|2022-04-19 01:14:10|619.17|616.37|618.94|616.14|619.17|616.37|618.94|616.14|0
1650330860000|2022-04-19 01:14:20|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1650330880000|2022-04-19 01:14:40|619.06|616.26|619.17|616.37|619.17|616.37|618.94|616.14|0
1650330890000|2022-04-19 01:14:50|619.39|616.59|619.39|616.59|619.39|616.59|619.39|616.59|0
1650330900000|2022-04-19 01:15:00|619.84|617.04|619.84|617.04|620.07|617.27|619.84|617.04|0
1650330910000|2022-04-19 01:15:10|619.62|616.82|619.39|616.59|619.74|616.94|619.39|616.59|0
1650330920000|2022-04-19 01:15:20|619.62|616.82|619.39|616.59|619.62|616.82|619.39|616.59|0
1650330930000|2022-04-19 01:15:30|619.74|616.94|619.62|616.82|619.84|617.04|619.62|616.82|0
1650330950000|2022-04-19 01:15:50|619.84|617.04|619.84|617.04|619.84|617.04|619.62|616.82|0
1650330960000|2022-04-19 01:16:00|620.07|617.27|619.62|616.82|620.07|617.27|619.62|616.82|0
1650330970000|2022-04-19 01:16:10|620.07|617.27|619.84|617.04|620.07|617.27|619.84|617.04|0
1650330980000|2022-04-19 01:16:20|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1650330990000|2022-04-19 01:16:30|620.29|617.49|620.52|617.72|620.52|617.72|620.29|617.49|0
1650331010000|2022-04-19 01:16:50|620.75|617.95|620.52|617.72|620.75|617.95|620.52|617.72|0
1650331020000|2022-04-19 01:17:00|620.75|617.95|620.97|618.17|620.97|618.17|620.75|617.95|0
1650331040000|2022-04-19 01:17:20|621.2|618.4|620.97|618.17|621.2|618.4|620.97|618.17|0
1650331050000|2022-04-19 01:17:30|620.75|617.95|620.97|618.17|621.2|618.4|620.75|617.95|0
1650331060000|2022-04-19 01:17:40|621.2|618.4|621.2|618.4|621.2|618.4|620.97|618.17|0
1650331080000|2022-04-19 01:18:00|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331090000|2022-04-19 01:18:10|621.31|618.51|621.2|618.4|621.42|618.62|621.2|618.4|0
1650331100000|2022-04-19 01:18:20|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331110000|2022-04-19 01:18:30|621.65|618.85|621.42|618.62|621.65|618.85|621.42|618.62|0
1650331120000|2022-04-19 01:18:40|621.65|618.85|621.42|618.62|621.65|618.85|621.42|618.62|0
1650331130000|2022-04-19 01:18:50|621.65|618.85|621.65|618.85|621.87|619.07|621.65|618.85|0
1650331140000|2022-04-19 01:19:00|621.76|618.96|621.54|618.74|621.87|619.07|621.54|618.74|0
1650331150000|2022-04-19 01:19:10|621.42|618.62|621.2|618.4|621.42|618.62|621.2|618.4|0
1650331160000|2022-04-19 01:19:20|620.97|618.17|620.97|618.17|620.97|618.17|620.86|618.06|0
1650331170000|2022-04-19 01:19:30|621.2|618.4|621.42|618.62|621.42|618.62|621.2|618.4|0
1650331180000|2022-04-19 01:19:40|621.2|618.4|621.31|618.51|621.31|618.51|621.2|618.4|0
1650331190000|2022-04-19 01:19:50|621.42|618.62|621.31|618.51|621.42|618.62|621.2|618.4|0
1650331200000|2022-04-19 01:20:00|621.42|618.62|621.65|618.85|621.87|619.07|621.42|618.62|0
1650331210000|2022-04-19 01:20:10|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331220000|2022-04-19 01:20:20|621.2|618.4|621.2|618.4|621.42|618.62|621.2|618.4|0
1650331230000|2022-04-19 01:20:30|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331240000|2022-04-19 01:20:40|621.2|618.4|620.97|618.17|621.2|618.4|620.97|618.17|0
1650331250000|2022-04-19 01:20:50|621.2|618.4|620.97|618.17|621.2|618.4|620.97|618.17|0
1650331260000|2022-04-19 01:21:00|620.74|617.94|621.42|618.62|621.42|618.62|620.74|617.94|0
1650331270000|2022-04-19 01:21:10|621.2|618.4|621.2|618.4|621.2|618.4|621.2|618.4|0
1650331280000|2022-04-19 01:21:20|620.97|618.17|621.2|618.4|621.2|618.4|620.97|618.17|0
1650331290000|2022-04-19 01:21:30|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331300000|2022-04-19 01:21:40|621.54|618.74|621.65|618.85|621.65|618.85|621.42|618.62|0
1650331310000|2022-04-19 01:21:50|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331320000|2022-04-19 01:22:00|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1650331330000|2022-04-19 01:22:10|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331350000|2022-04-19 01:22:30|621.65|618.85|621.65|618.85|621.65|618.85|621.42|618.62|0
1650331360000|2022-04-19 01:22:40|621.42|618.62|621.42|618.62|621.42|618.62|621.42|618.62|0
1650331370000|2022-04-19 01:22:50|621.2|618.4|620.74|617.94|621.2|618.4|620.74|617.94|0
1650331380000|2022-04-19 01:23:00|620.52|617.72|620.07|617.27|620.52|617.72|620.07|617.27|0
1650331390000|2022-04-19 01:23:10|620.29|617.49|620.29|617.49|620.52|617.72|620.29|617.49|0
1650331400000|2022-04-19 01:23:20|620.07|617.27|619.62|616.82|620.07|617.27|619.62|616.82|0
1650331410000|2022-04-19 01:23:30|619.84|617.04|619.84|617.04|620.07|617.27|619.84|617.04|0
1650331420000|2022-04-19 01:23:40|620.07|617.27|620.29|617.49|620.29|617.49|620.07|617.27|0
1650331430000|2022-04-19 01:23:50|620.07|617.27|620.07|617.27|620.07|617.27|619.84|617.04|0
1650331440000|2022-04-19 01:24:00|619.84|617.04|619.73|616.93|619.84|617.04|619.62|616.82|0
1650331450000|2022-04-19 01:24:10|619.84|617.04|619.62|616.82|619.84|617.04|619.62|616.82|0
1650331460000|2022-04-19 01:24:20|619.84|617.04|619.84|617.04|619.84|617.04|619.84|617.04|0
1650331480000|2022-04-19 01:24:40|619.62|616.82|619.17|616.37|619.62|616.82|619.17|616.37|0
1650331490000|2022-04-19 01:24:50|618.94|616.14|618.72|615.92|618.94|616.14|618.72|615.92|0
1650331500000|2022-04-19 01:25:00|618.49|615.69|618.72|615.92|618.94|616.14|618.49|615.69|0
1650331510000|2022-04-19 01:25:10|618.49|615.69|618.72|615.92|618.72|615.92|618.49|615.69|0
1650331520000|2022-04-19 01:25:20|618.49|615.69|618.72|615.92|618.72|615.92|618.49|615.69|0
1650331530000|2022-04-19 01:25:30|618.49|615.69|618.61|615.81|618.61|615.81|618.49|615.69|0
1650331540000|2022-04-19 01:25:40|618.49|615.69|618.49|615.69|618.72|615.92|618.49|615.69|0
1650331550000|2022-04-19 01:25:50|618.38|615.58|618.49|615.69|618.72|615.92|618.38|615.58|0
1650331560000|2022-04-19 01:26:00|618.61|615.81|618.72|615.92|618.72|615.92|618.61|615.81|0
1650331570000|2022-04-19 01:26:10|618.83|616.03|618.94|616.14|618.94|616.14|618.72|615.92|0
1650331580000|2022-04-19 01:26:20|618.83|616.03|618.72|615.92|619.06|616.26|618.72|615.92|0
1650331590000|2022-04-19 01:26:30|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1650331600000|2022-04-19 01:26:40|618.61|615.81|618.49|615.69|618.61|615.81|618.49|615.69|0
1650331610000|2022-04-19 01:26:50|618.61|615.81|618.27|615.47|618.61|615.81|618.27|615.47|0
1650331620000|2022-04-19 01:27:00|618.04|615.24|618.49|615.69|618.49|615.69|618.04|615.24|0
1650331630000|2022-04-19 01:27:10|618.26|615.46|618.16|615.36|618.26|615.46|618.04|615.24|0
1650331640000|2022-04-19 01:27:20|618.26|615.46|618.04|615.24|618.26|615.46|618.04|615.24|0
1650331650000|2022-04-19 01:27:30|618.26|615.46|618.26|615.46|618.26|615.46|618.04|615.24|0
1650331660000|2022-04-19 01:27:40|618.38|615.58|618.49|615.69|618.49|615.69|618.38|615.58|0
1650331670000|2022-04-19 01:27:50|618.26|615.46|618.49|615.69|618.49|615.69|618.26|615.46|0
1650331680000|2022-04-19 01:28:00|618.38|615.58|618.49|615.69|618.49|615.69|618.38|615.58|0
1650331690000|2022-04-19 01:28:10|618.38|615.58|618.49|615.69|618.49|615.69|618.38|615.58|0
1650331720000|2022-04-19 01:28:40|618.26|615.46|618.04|615.24|618.49|615.69|618.04|615.24|0
1650331730000|2022-04-19 01:28:50|618.16|615.36|618.04|615.24|618.26|615.46|618.04|615.24|0
1650331740000|2022-04-19 01:29:00|618.26|615.46|618.04|615.24|618.26|615.46|618.04|615.24|0
1650331750000|2022-04-19 01:29:10|618.26|615.46|618.04|615.24|618.26|615.46|618.04|615.24|0
1650331760000|2022-04-19 01:29:20|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650331770000|2022-04-19 01:29:30|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1650331780000|2022-04-19 01:29:40|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650331790000|2022-04-19 01:29:50|618.16|615.36|618.04|615.24|618.16|615.36|618.04|615.24|0
1650331810000|2022-04-19 01:30:10|618.26|615.46|618.04|615.24|618.26|615.46|618.04|615.24|0
1650331820000|2022-04-19 01:30:20|617.36|614.56|617.81|615.01|617.81|615.01|617.36|614.56|0
1650331830000|2022-04-19 01:30:30|617.59|614.79|618.26|615.46|618.26|615.46|617.59|614.79|0
1650331840000|2022-04-19 01:30:40|618.04|615.24|618.04|615.24|618.04|615.24|618.04|615.24|0
1650331850000|2022-04-19 01:30:50|618.26|615.46|618.26|615.46|618.26|615.46|618.04|615.24|0
1650331860000|2022-04-19 01:31:00|617.81|615.01|618.04|615.24|618.04|615.24|617.81|615.01|0
1650331890000|2022-04-19 01:31:30|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650331900000|2022-04-19 01:31:40|618.04|615.24|618.04|615.24|618.04|615.24|618.04|615.24|0
1650331910000|2022-04-19 01:31:50|618.26|615.46|618.49|615.69|618.49|615.69|618.04|615.24|0
1650331920000|2022-04-19 01:32:00|618.04|615.24|617.14|614.34|618.04|615.24|617.14|614.34|0
1650331930000|2022-04-19 01:32:10|616.91|614.11|617.14|614.34|617.14|614.34|616.91|614.11|0
1650331940000|2022-04-19 01:32:20|617.36|614.56|617.36|614.56|617.59|614.79|617.36|614.56|0
1650331950000|2022-04-19 01:32:30|617.59|614.79|617.36|614.56|617.81|615.01|617.36|614.56|0
1650331960000|2022-04-19 01:32:40|617.59|614.79|617.14|614.34|617.59|614.79|617.14|614.34|0
1650331970000|2022-04-19 01:32:50|617.03|614.23|617.14|614.34|617.14|614.34|617.03|614.23|0
1650331980000|2022-04-19 01:33:00|617.36|614.56|616.91|614.11|617.36|614.56|616.91|614.11|0
1650332000000|2022-04-19 01:33:20|616.81|614.01|616.91|614.11|617.14|614.34|616.81|614.01|0
1650332010000|2022-04-19 01:33:30|617.14|614.34|617.03|614.23|617.14|614.34|617.03|614.23|0
1650332020000|2022-04-19 01:33:40|616.91|614.11|617.14|614.34|617.14|614.34|616.91|614.11|0
1650332030000|2022-04-19 01:33:50|617.03|614.23|617.36|614.56|617.36|614.56|617.03|614.23|0
1650332040000|2022-04-19 01:34:00|617.14|614.34|617.36|614.56|617.36|614.56|617.14|614.34|0
1650332050000|2022-04-19 01:34:10|617.48|614.68|617.36|614.56|617.48|614.68|617.36|614.56|0
1650332060000|2022-04-19 01:34:20|617.48|614.68|617.59|614.79|617.59|614.79|617.48|614.68|0
1650332070000|2022-04-19 01:34:30|617.48|614.68|617.36|614.56|617.59|614.79|617.36|614.56|0
1650332080000|2022-04-19 01:34:40|617.59|614.79|617.36|614.56|617.59|614.79|617.36|614.56|0
1650332090000|2022-04-19 01:34:50|617.14|614.34|617.59|614.79|617.59|614.79|617.14|614.34|0
1650332100000|2022-04-19 01:35:00|617.36|614.56|617.59|614.79|617.59|614.79|617.36|614.56|0
1650332110000|2022-04-19 01:35:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1650332120000|2022-04-19 01:35:20|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650332130000|2022-04-19 01:35:30|617.81|615.01|617.36|614.56|617.81|615.01|617.36|614.56|0
1650332140000|2022-04-19 01:35:40|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650332150000|2022-04-19 01:35:50|617.36|614.56|617.36|614.56|617.36|614.56|617.36|614.56|0
1650332160000|2022-04-19 01:36:00|617.48|614.68|616.91|614.11|617.48|614.68|616.91|614.11|0
1650332170000|2022-04-19 01:36:10|617.14|614.34|617.14|614.34|617.36|614.56|617.14|614.34|0
1650332180000|2022-04-19 01:36:20|616.91|614.11|617.14|614.34|617.14|614.34|616.91|614.11|0
1650332190000|2022-04-19 01:36:30|617.36|614.56|617.14|614.34|617.36|614.56|617.14|614.34|0
1650332200000|2022-04-19 01:36:40|617.36|614.56|617.14|614.34|617.36|614.56|617.14|614.34|0
1650332210000|2022-04-19 01:36:50|617.25|614.45|617.14|614.34|617.25|614.45|617.14|614.34|0
1650332220000|2022-04-19 01:37:00|616.91|614.11|616.69|613.89|617.14|614.34|616.69|613.89|0
1650332230000|2022-04-19 01:37:10|616.91|614.11|617.25|614.45|617.25|614.45|616.91|614.11|0
1650332240000|2022-04-19 01:37:20|617.14|614.34|617.03|614.23|617.14|614.34|617.03|614.23|0
1650332250000|2022-04-19 01:37:30|616.91|614.11|617.14|614.34|617.14|614.34|616.91|614.11|0
1650332280000|2022-04-19 01:38:00|617.36|614.56|617.14|614.34|617.36|614.56|617.14|614.34|0
1650332290000|2022-04-19 01:38:10|616.91|614.11|617.14|614.34|617.14|614.34|616.91|614.11|0
1650332300000|2022-04-19 01:38:20|617.25|614.45|617.36|614.56|617.36|614.56|617.25|614.45|0
1650332310000|2022-04-19 01:38:30|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650332330000|2022-04-19 01:38:50|617.81|615.01|617.59|614.79|617.81|615.01|617.59|614.79|0
1650332340000|2022-04-19 01:39:00|617.81|615.01|617.59|614.79|617.81|615.01|617.59|614.79|0
1650332350000|2022-04-19 01:39:10|617.7|614.9|617.7|614.9|617.81|615.01|617.59|614.79|0
1650332360000|2022-04-19 01:39:20|617.59|614.79|617.36|614.56|617.59|614.79|617.36|614.56|0
1650332370000|2022-04-19 01:39:30|617.48|614.68|617.36|614.56|617.48|614.68|617.36|614.56|0
1650332380000|2022-04-19 01:39:40|617.14|614.34|616.69|613.89|617.14|614.34|616.69|613.89|0
1650332390000|2022-04-19 01:39:50|616.8|614|616.8|614|616.91|614.11|616.8|614|0
1650332400000|2022-04-19 01:40:00|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1650332410000|2022-04-19 01:40:10|617.36|614.56|617.7|614.9|617.7|614.9|617.36|614.56|0
1650332420000|2022-04-19 01:40:20|617.59|614.79|617.14|614.34|617.59|614.79|617.14|614.34|0
1650332430000|2022-04-19 01:40:30|617.03|614.23|617.14|614.34|617.14|614.34|617.03|614.23|0
1650332440000|2022-04-19 01:40:40|616.91|614.11|616.91|614.11|617.03|614.23|616.91|614.11|0
1650332450000|2022-04-19 01:40:50|617.03|614.23|616.91|614.11|617.14|614.34|616.91|614.11|0
1650332460000|2022-04-19 01:41:00|616.8|614|617.14|614.34|617.14|614.34|616.69|613.89|0
1650332470000|2022-04-19 01:41:10|617.03|614.23|616.91|614.11|617.03|614.23|616.91|614.11|0
1650332480000|2022-04-19 01:41:20|617.14|614.34|617.14|614.34|617.14|614.34|617.14|614.34|0
1650332490000|2022-04-19 01:41:30|616.91|614.11|617.03|614.23|617.03|614.23|616.91|614.11|0
1650332500000|2022-04-19 01:41:40|617.14|614.34|617.25|614.45|617.25|614.45|617.14|614.34|0
1650332510000|2022-04-19 01:41:50|617.14|614.34|617.14|614.34|617.14|614.34|617.14|614.34|0
1650332530000|2022-04-19 01:42:10|617.36|614.56|617.59|614.79|617.59|614.79|617.36|614.56|0
1650332540000|2022-04-19 01:42:20|617.36|614.56|617.36|614.56|617.36|614.56|617.36|614.56|0
1650332550000|2022-04-19 01:42:30|617.14|614.34|617.14|614.34|617.14|614.34|617.14|614.34|0
1650332560000|2022-04-19 01:42:40|617.36|614.56|617.36|614.56|617.36|614.56|617.36|614.56|0
1650332570000|2022-04-19 01:42:50|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1650332580000|2022-04-19 01:43:00|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1650332590000|2022-04-19 01:43:10|618.04|615.24|618.26|615.46|618.26|615.46|618.04|615.24|0
1650332600000|2022-04-19 01:43:20|618.15|615.35|618.04|615.24|618.15|615.35|618.04|615.24|0
1650332610000|2022-04-19 01:43:30|618.26|615.46|618.38|615.58|618.6|615.8|618.26|615.46|0
1650332620000|2022-04-19 01:43:40|618.49|615.69|618.71|615.91|618.94|616.14|618.49|615.69|0
1650332630000|2022-04-19 01:43:50|618.94|616.14|618.94|616.14|619.05|616.25|618.94|616.14|0
1650332640000|2022-04-19 01:44:00|619.05|616.25|619.16|616.36|619.16|616.36|619.05|616.25|0
1650332650000|2022-04-19 01:44:10|618.94|616.14|618.71|615.91|618.94|616.14|618.71|615.91|0
1650332660000|2022-04-19 01:44:20|618.94|616.14|618.71|615.91|619.16|616.36|618.71|615.91|0
1650332670000|2022-04-19 01:44:30|618.83|616.03|618.94|616.14|618.94|616.14|618.71|615.91|0
1650332680000|2022-04-19 01:44:40|619.16|616.36|618.94|616.14|619.16|616.36|618.94|616.14|0
1650332690000|2022-04-19 01:44:50|619.05|616.25|618.71|615.91|619.05|616.25|618.71|615.91|0
1650332700000|2022-04-19 01:45:00|618.83|616.03|618.94|616.14|618.94|616.14|618.83|616.03|0
1650332710000|2022-04-19 01:45:10|619.05|616.25|619.16|616.36|619.16|616.36|619.05|616.25|0
1650332720000|2022-04-19 01:45:20|619.28|616.48|619.16|616.36|619.28|616.48|618.94|616.14|0
1650332730000|2022-04-19 01:45:30|619.39|616.59|619.39|616.59|619.39|616.59|619.16|616.36|0
1650332740000|2022-04-19 01:45:40|619.61|616.81|619.61|616.81|619.61|616.81|619.16|616.36|0
1650332750000|2022-04-19 01:45:50|619.84|617.04|619.84|617.04|619.84|617.04|619.84|617.04|0
1650332760000|2022-04-19 01:46:00|619.61|616.81|619.16|616.36|619.61|616.81|619.16|616.36|0
1650332770000|2022-04-19 01:46:10|619.39|616.59|619.61|616.81|619.61|616.81|619.39|616.59|0
1650332780000|2022-04-19 01:46:20|619.39|616.59|619.61|616.81|619.61|616.81|619.39|616.59|0
1650332790000|2022-04-19 01:46:30|619.39|616.59|619.28|616.48|619.39|616.59|619.16|616.36|0
1650332800000|2022-04-19 01:46:40|619.39|616.59|619.16|616.36|619.39|616.59|619.16|616.36|0
1650332810000|2022-04-19 01:46:50|619.39|616.59|619.39|616.59|619.5|616.7|619.39|616.59|0
1650332820000|2022-04-19 01:47:00|619.61|616.81|619.5|616.7|619.61|616.81|619.39|616.59|0
1650332830000|2022-04-19 01:47:10|619.39|616.59|619.39|616.59|619.61|616.81|619.39|616.59|0
1650332840000|2022-04-19 01:47:20|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1650332850000|2022-04-19 01:47:30|618.94|616.14|618.38|615.58|618.94|616.14|618.26|615.46|0
1650332860000|2022-04-19 01:47:40|618.26|615.46|617.59|614.79|618.26|615.46|617.59|614.79|0
1650332870000|2022-04-19 01:47:50|617.81|615.01|617.81|615.01|617.81|615.01|617.59|614.79|0
1650332900000|2022-04-19 01:48:20|617.7|614.9|617.59|614.79|617.81|615.01|617.59|614.79|0
1650332920000|2022-04-19 01:48:40|617.48|614.68|617.14|614.34|617.48|614.68|617.14|614.34|0
1650332950000|2022-04-19 01:49:10|617.36|614.56|617.14|614.34|617.36|614.56|617.14|614.34|0
1650332960000|2022-04-19 01:49:20|616.91|614.11|616.69|613.89|616.91|614.11|616.69|613.89|0
1650332970000|2022-04-19 01:49:30|616.46|613.66|616.01|613.21|616.46|613.66|616.01|613.21|0
1650332980000|2022-04-19 01:49:40|616.24|613.44|616.24|613.44|616.46|613.66|616.24|613.44|0
1650332990000|2022-04-19 01:49:50|616.46|613.66|616.46|613.66|616.46|613.66|616.46|613.66|0
1650333010000|2022-04-19 01:50:10|616.69|613.89|617.14|614.34|617.14|614.34|616.69|613.89|0
1650333020000|2022-04-19 01:50:20|617.36|614.56|617.59|614.79|617.59|614.79|617.36|614.56|0
1650333030000|2022-04-19 01:50:30|617.48|614.68|617.36|614.56|617.59|614.79|617.36|614.56|0
1650333040000|2022-04-19 01:50:40|617.14|614.34|617.14|614.34|617.25|614.45|617.14|614.34|0
1650333050000|2022-04-19 01:50:50|617.25|614.45|617.36|614.56|617.48|614.68|617.25|614.45|0
1650333060000|2022-04-19 01:51:00|617.48|614.68|617.59|614.79|617.59|614.79|617.48|614.68|0
1650333070000|2022-04-19 01:51:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1650333080000|2022-04-19 01:51:20|618.04|615.24|617.81|615.01|618.04|615.24|617.81|615.01|0
1650333090000|2022-04-19 01:51:30|617.59|614.79|617.81|615.01|617.81|615.01|617.59|614.79|0
1650333100000|2022-04-19 01:51:40|617.59|614.79|617.81|615.01|617.81|615.01|617.59|614.79|0
1650333120000|2022-04-19 01:52:00|618.04|615.24|617.81|615.01|618.04|615.24|617.81|615.01|0
1650333130000|2022-04-19 01:52:10|618.04|615.24|618.04|615.24|618.04|615.24|617.81|615.01|0
1650333140000|2022-04-19 01:52:20|618.26|615.46|618.49|615.69|618.49|615.69|618.26|615.46|0
1650333160000|2022-04-19 01:52:40|618.26|615.46|618.49|615.69|618.49|615.69|618.26|615.46|0
1650333170000|2022-04-19 01:52:50|618.26|615.46|618.49|615.69|618.49|615.69|618.26|615.46|0
1650333180000|2022-04-19 01:53:00|618.26|615.46|618.49|615.69|618.49|615.69|618.26|615.46|0
1650333190000|2022-04-19 01:53:10|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333200000|2022-04-19 01:53:20|618.49|615.69|618.49|615.69|618.49|615.69|618.26|615.46|0
1650333220000|2022-04-19 01:53:40|618.26|615.46|618.49|615.69|618.49|615.69|618.26|615.46|0
1650333230000|2022-04-19 01:53:50|618.04|615.24|618.6|615.8|618.6|615.8|618.04|615.24|0
1650333240000|2022-04-19 01:54:00|618.04|615.24|618.15|615.35|618.26|615.46|618.04|615.24|0
1650333250000|2022-04-19 01:54:10|618.26|615.46|618.38|615.58|618.49|615.69|618.26|615.46|0
1650333260000|2022-04-19 01:54:20|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333270000|2022-04-19 01:54:30|618.49|615.69|618.26|615.46|618.49|615.69|618.26|615.46|0
1650333280000|2022-04-19 01:54:40|618.04|615.24|617.58|614.78|618.04|615.24|617.58|614.78|0
1650333290000|2022-04-19 01:54:50|617.36|614.56|617.36|614.56|617.48|614.68|617.36|614.56|0
1650333300000|2022-04-19 01:55:00|617.58|614.78|617.48|614.68|617.58|614.78|617.48|614.68|0
1650333310000|2022-04-19 01:55:10|617.58|614.78|616.91|614.11|617.58|614.78|616.91|614.11|0
1650333320000|2022-04-19 01:55:20|616.8|614|616.91|614.11|616.91|614.11|616.8|614|0
1650333330000|2022-04-19 01:55:30|617.58|614.78|617.48|614.68|617.58|614.78|617.36|614.56|0
1650333340000|2022-04-19 01:55:40|617.58|614.78|617.81|615.01|617.81|615.01|617.58|614.78|0
1650333350000|2022-04-19 01:55:50|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333360000|2022-04-19 01:56:00|618.6|615.8|618.71|615.91|618.71|615.91|618.49|615.69|0
1650333370000|2022-04-19 01:56:10|618.94|616.14|618.71|615.91|618.94|616.14|618.71|615.91|0
1650333380000|2022-04-19 01:56:20|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1650333390000|2022-04-19 01:56:30|618.71|615.91|618.26|615.46|618.71|615.91|618.26|615.46|0
1650333400000|2022-04-19 01:56:40|618.38|615.58|618.49|615.69|618.49|615.69|618.38|615.58|0
1650333410000|2022-04-19 01:56:50|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1650333420000|2022-04-19 01:57:00|618.49|615.69|618.49|615.69|618.49|615.69|618.49|615.69|0
1650333430000|2022-04-19 01:57:10|618.26|615.46|618.49|615.69|618.49|615.69|618.26|615.46|0
1650333440000|2022-04-19 01:57:20|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333460000|2022-04-19 01:57:40|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1650333500000|2022-04-19 01:58:20|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333510000|2022-04-19 01:58:30|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1650333520000|2022-04-19 01:58:40|618.15|615.35|618.26|615.46|618.26|615.46|618.15|615.35|0
1650333530000|2022-04-19 01:58:50|618.03|615.23|618.26|615.46|618.26|615.46|618.03|615.23|0
1650333540000|2022-04-19 01:59:00|618.6|615.8|618.48|615.68|618.6|615.8|618.26|615.46|0
1650333550000|2022-04-19 01:59:10|618.71|615.91|618.71|615.91|618.71|615.91|618.71|615.91|0
1650333560000|2022-04-19 01:59:20|618.94|616.14|618.71|615.91|618.94|616.14|618.71|615.91|0
1650333570000|2022-04-19 01:59:30|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1650333580000|2022-04-19 01:59:40|618.6|615.8|618.48|615.68|618.71|615.91|618.48|615.68|0
1650333590000|2022-04-19 01:59:50|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1650333600000|2022-04-19 02:00:00|618.71|615.91|618.71|615.91|618.71|615.91|618.71|615.91|0
1650333610000|2022-04-19 02:00:10|618.94|616.14|618.71|615.91|618.94|616.14|618.71|615.91|0
1650333620000|2022-04-19 02:00:20|618.94|616.14|618.93|616.13|618.94|616.14|618.93|616.13|0
1650333630000|2022-04-19 02:00:30|618.71|615.91|618.93|616.13|618.93|616.13|618.71|615.91|0
1650333640000|2022-04-19 02:00:40|618.71|615.91|618.71|615.91|618.71|615.91|618.71|615.91|0
1650333650000|2022-04-19 02:00:50|618.93|616.13|619.39|616.59|619.39|616.59|618.93|616.13|0
1650333660000|2022-04-19 02:01:00|619.5|616.7|619.39|616.59|619.5|616.7|619.39|616.59|0
1650333670000|2022-04-19 02:01:10|619.61|616.81|619.39|616.59|619.61|616.81|619.39|616.59|0
1650333680000|2022-04-19 02:01:20|619.28|616.48|619.16|616.36|619.28|616.48|619.16|616.36|0
1650333690000|2022-04-19 02:01:30|619.28|616.48|619.05|616.25|619.28|616.48|619.05|616.25|0
1650333700000|2022-04-19 02:01:40|619.16|616.36|619.16|616.36|619.16|616.36|618.93|616.13|0
1650333710000|2022-04-19 02:01:50|619.05|616.25|619.05|616.25|619.16|616.36|618.93|616.13|0
1650333720000|2022-04-19 02:02:00|618.93|616.13|618.93|616.13|619.05|616.25|618.93|616.13|0
1650333730000|2022-04-19 02:02:10|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1650333740000|2022-04-19 02:02:20|618.93|616.13|618.93|616.13|618.93|616.13|618.83|616.03|0
1650333750000|2022-04-19 02:02:30|619.16|616.36|619.16|616.36|619.39|616.59|619.16|616.36|0
1650333760000|2022-04-19 02:02:40|618.93|616.13|618.71|615.91|618.93|616.13|618.71|615.91|0
1650333780000|2022-04-19 02:03:00|618.26|615.46|618.71|615.91|618.71|615.91|618.26|615.46|0
1650333790000|2022-04-19 02:03:10|618.48|615.68|618.71|615.91|618.71|615.91|618.48|615.68|0
1650333800000|2022-04-19 02:03:20|618.48|615.68|618.38|615.58|618.48|615.68|618.38|615.58|0
1650333810000|2022-04-19 02:03:30|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333820000|2022-04-19 02:03:40|618.48|615.68|618.48|615.68|618.48|615.68|618.26|615.46|0
1650333830000|2022-04-19 02:03:50|618.38|615.58|618.38|615.58|618.48|615.68|618.38|615.58|0
1650333840000|2022-04-19 02:04:00|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1650333850000|2022-04-19 02:04:10|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333860000|2022-04-19 02:04:20|618.38|615.58|618.38|615.58|618.48|615.68|618.26|615.46|0
1650333870000|2022-04-19 02:04:30|618.48|615.68|618.26|615.46|618.48|615.68|618.26|615.46|0
1650333880000|2022-04-19 02:04:40|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1650333890000|2022-04-19 02:04:50|618.26|615.46|618.26|615.46|618.26|615.46|618.26|615.46|0
1650333900000|2022-04-19 02:05:00|618.38|615.58|618.83|616.03|618.83|616.03|618.38|615.58|0
1650333910000|2022-04-19 02:05:10|618.93|616.13|619.38|616.58|619.38|616.58|618.93|616.13|0
1650333920000|2022-04-19 02:05:20|619.16|616.36|619.16|616.36|619.38|616.58|619.16|616.36|0
1650333930000|2022-04-19 02:05:30|618.93|616.13|618.93|616.13|619.16|616.36|618.93|616.13|0
1650333950000|2022-04-19 02:05:50|619.16|616.36|618.93|616.13|619.16|616.36|618.93|616.13|0
1650333960000|2022-04-19 02:06:00|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1650333990000|2022-04-19 02:06:30|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1650334010000|2022-04-19 02:06:50|619.61|616.81|619.38|616.58|619.61|616.81|619.38|616.58|0
1650334020000|2022-04-19 02:07:00|619.16|616.36|619.16|616.36|619.38|616.58|619.16|616.36|0
1650334030000|2022-04-19 02:07:10|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1650334050000|2022-04-19 02:07:30|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1650334060000|2022-04-19 02:07:40|619.38|616.58|619.16|616.36|619.38|616.58|619.16|616.36|0
1650334080000|2022-04-19 02:08:00|618.93|616.13|619.16|616.36|619.16|616.36|618.93|616.13|0
1650334110000|2022-04-19 02:08:30|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1650334120000|2022-04-19 02:08:40|619.61|616.81|619.38|616.58|619.61|616.81|619.38|616.58|0
1650334130000|2022-04-19 02:08:50|619.61|616.81|619.38|616.58|619.61|616.81|619.38|616.58|0
1650334140000|2022-04-19 02:09:00|619.61|616.81|619.83|617.03|619.83|617.03|619.61|616.81|0
1650334150000|2022-04-19 02:09:10|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1650334160000|2022-04-19 02:09:20|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1650334170000|2022-04-19 02:09:30|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1650334180000|2022-04-19 02:09:40|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1650334190000|2022-04-19 02:09:50|619.73|616.93|619.61|616.81|619.73|616.93|619.61|616.81|0
1650334200000|2022-04-19 02:10:00|619.83|617.03|620.29|617.49|620.51|617.71|619.83|617.03|0
1650334210000|2022-04-19 02:10:10|620.06|617.26|620.06|617.26|620.29|617.49|620.06|617.26|0
1650334220000|2022-04-19 02:10:20|619.83|617.03|619.61|616.81|619.83|617.03|619.61|616.81|0
1650334230000|2022-04-19 02:10:30|619.83|617.03|619.95|617.15|619.95|617.15|619.83|617.03|0
1650334240000|2022-04-19 02:10:40|619.83|617.03|619.38|616.58|619.83|617.03|619.38|616.58|0
1650334260000|2022-04-19 02:11:00|619.5|616.7|619.83|617.03|619.83|617.03|619.5|616.7|0
1650334270000|2022-04-19 02:11:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1650334280000|2022-04-19 02:11:20|619.61|616.81|619.61|616.81|619.83|617.03|619.61|616.81|0
1650334290000|2022-04-19 02:11:30|619.73|616.93|619.83|617.03|619.83|617.03|619.73|616.93|0
1650334300000|2022-04-19 02:11:40|619.61|616.81|620.06|617.26|620.06|617.26|619.61|616.81|0
1650334310000|2022-04-19 02:11:50|620.29|617.49|620.51|617.71|620.51|617.71|620.29|617.49|0
1650334320000|2022-04-19 02:12:00|621.19|618.39|621.41|618.61|621.53|618.73|621.19|618.39|0
1650334330000|2022-04-19 02:12:10|621.53|618.73|621.41|618.61|621.53|618.73|621.41|618.61|0
1650334340000|2022-04-19 02:12:20|621.64|618.84|621.19|618.39|621.64|618.84|621.19|618.39|0
1650334350000|2022-04-19 02:12:30|621.41|618.61|621.19|618.39|621.41|618.61|621.19|618.39|0
1650334360000|2022-04-19 02:12:40|621.41|618.61|621.19|618.39|621.41|618.61|621.19|618.39|0
1650334370000|2022-04-19 02:12:50|621.41|618.61|621.41|618.61|621.53|618.73|621.41|618.61|0
1650334380000|2022-04-19 02:13:00|621.76|618.96|621.64|618.84|621.76|618.96|621.64|618.84|0
1650334390000|2022-04-19 02:13:10|621.41|618.61|621.53|618.73|621.53|618.73|621.41|618.61|0
1650334400000|2022-04-19 02:13:20|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1650334410000|2022-04-19 02:13:30|621.64|618.84|621.41|618.61|621.64|618.84|621.41|618.61|0
1650334420000|2022-04-19 02:13:40|621.64|618.84|621.64|618.84|621.64|618.84|621.41|618.61|0
1650334430000|2022-04-19 02:13:50|621.86|619.06|621.86|619.06|621.86|619.06|621.64|618.84|0
1650334440000|2022-04-19 02:14:00|621.64|618.84|621.86|619.06|621.86|619.06|621.64|618.84|0
1650334450000|2022-04-19 02:14:10|621.64|618.84|621.19|618.39|621.64|618.84|621.19|618.39|0
1650334460000|2022-04-19 02:14:20|620.96|618.16|620.96|618.16|621.19|618.39|620.96|618.16|0
1650334470000|2022-04-19 02:14:30|621.19|618.39|621.19|618.39|621.3|618.5|621.19|618.39|0
1650334480000|2022-04-19 02:14:40|621.3|618.5|621.41|618.61|621.41|618.61|621.19|618.39|0
1650334490000|2022-04-19 02:14:50|621.19|618.39|621.41|618.61|621.41|618.61|621.19|618.39|0
1650334500000|2022-04-19 02:15:00|621.19|618.39|621.19|618.39|621.19|618.39|621.19|618.39|0
1650334510000|2022-04-19 02:15:10|621.3|618.5|621.41|618.61|621.41|618.61|621.3|618.5|0
1650334520000|2022-04-19 02:15:20|621.19|618.39|621.19|618.39|621.19|618.39|621.19|618.39|0
1650334530000|2022-04-19 02:15:30|620.96|618.16|621.08|618.28|621.08|618.28|620.96|618.16|0
1650334540000|2022-04-19 02:15:40|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1650334560000|2022-04-19 02:16:00|621.08|618.28|621.19|618.39|621.19|618.39|621.08|618.28|0
1650334570000|2022-04-19 02:16:10|621.08|618.28|621.19|618.39|621.19|618.39|621.08|618.28|0
1650334580000|2022-04-19 02:16:20|621.08|618.28|621.19|618.39|621.19|618.39|621.08|618.28|0
1650334590000|2022-04-19 02:16:30|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1650334610000|2022-04-19 02:16:50|621.19|618.39|621.19|618.39|621.19|618.39|621.08|618.28|0
1650334620000|2022-04-19 02:17:00|621.08|618.28|621.19|618.39|621.41|618.61|621.08|618.28|0
1650334630000|2022-04-19 02:17:10|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1650334650000|2022-04-19 02:17:30|620.85|618.05|620.73|617.93|620.96|618.16|620.73|617.93|0
1650334660000|2022-04-19 02:17:40|620.51|617.71|620.51|617.71|620.51|617.71|620.28|617.48|0
1650334680000|2022-04-19 02:18:00|620.4|617.6|620.4|617.6|620.4|617.6|620.4|617.6|0
1650334690000|2022-04-19 02:18:10|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1650334700000|2022-04-19 02:18:20|620.51|617.71|620.51|617.71|620.51|617.71|620.51|617.71|0
1650334710000|2022-04-19 02:18:30|620.28|617.48|620.51|617.71|620.51|617.71|620.28|617.48|0
1650334720000|2022-04-19 02:18:40|620.4|617.6|620.28|617.48|620.4|617.6|620.28|617.48|0
1650334730000|2022-04-19 02:18:50|620.51|617.71|620.28|617.48|620.51|617.71|620.06|617.26|0
1650334740000|2022-04-19 02:19:00|620.51|617.71|620.51|617.71|620.51|617.71|620.51|617.71|0
1650334750000|2022-04-19 02:19:10|620.63|617.83|620.51|617.71|620.63|617.83|620.51|617.71|0
1650334760000|2022-04-19 02:19:20|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1650334770000|2022-04-19 02:19:30|619.83|617.03|619.83|617.03|620.06|617.26|619.72|616.92|0
1650334790000|2022-04-19 02:19:50|619.61|616.81|619.72|616.92|619.72|616.92|619.61|616.81|0
1650334800000|2022-04-19 02:20:00|619.83|617.03|620.06|617.26|620.06|617.26|619.83|617.03|0
1650334810000|2022-04-19 02:20:10|620.18|617.38|620.28|617.48|620.28|617.48|620.18|617.38|0
1650334820000|2022-04-19 02:20:20|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1650334830000|2022-04-19 02:20:30|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1650334840000|2022-04-19 02:20:40|620.18|617.38|620.28|617.48|620.28|617.48|620.18|617.38|0
1650334850000|2022-04-19 02:20:50|620.4|617.6|620.4|617.6|620.4|617.6|620.4|617.6|0
1650334860000|2022-04-19 02:21:00|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1650334880000|2022-04-19 02:21:20|620.51|617.71|620.28|617.48|620.51|617.71|620.28|617.48|0
1650334900000|2022-04-19 02:21:40|620.51|617.71|620.51|617.71|620.51|617.71|620.51|617.71|0
1650334910000|2022-04-19 02:21:50|620.73|617.93|620.73|617.93|620.73|617.93|620.73|617.93|0
1650334920000|2022-04-19 02:22:00|620.51|617.71|620.51|617.71|620.73|617.93|620.51|617.71|0
1650334930000|2022-04-19 02:22:10|620.28|617.48|620.51|617.71|620.51|617.71|620.28|617.48|0
1650334950000|2022-04-19 02:22:30|620.73|617.93|620.51|617.71|620.73|617.93|620.51|617.71|0
1650334960000|2022-04-19 02:22:40|620.28|617.48|620.51|617.71|620.51|617.71|620.28|617.48|0
1650334970000|2022-04-19 02:22:50|620.73|617.93|620.73|617.93|620.73|617.93|620.73|617.93|0
1650335010000|2022-04-19 02:23:30|620.51|617.71|620.51|617.71|620.51|617.71|620.51|617.71|0
1650335020000|2022-04-19 02:23:40|620.28|617.48|620.28|617.48|620.4|617.6|620.28|617.48|0
1650335040000|2022-04-19 02:24:00|620.63|617.83|620.63|617.83|620.63|617.83|620.63|617.83|0
1650335050000|2022-04-19 02:24:10|620.28|617.48|620.51|617.71|620.51|617.71|620.28|617.48|0
1650335080000|2022-04-19 02:24:40|620.28|617.48|620.51|617.71|620.51|617.71|620.28|617.48|0
1650335090000|2022-04-19 02:24:50|620.4|617.6|620.28|617.48|620.4|617.6|620.28|617.48|0
1650335100000|2022-04-19 02:25:00|620.4|617.6|620.28|617.48|620.4|617.6|620.28|617.48|0
1650335110000|2022-04-19 02:25:10|620.4|617.6|620.28|617.48|620.4|617.6|620.28|617.48|0
1650335120000|2022-04-19 02:25:20|620.4|617.6|620.06|617.26|620.4|617.6|620.06|617.26|0
1650335130000|2022-04-19 02:25:30|620.17|617.37|620.28|617.48|620.28|617.48|620.17|617.37|0
1650335140000|2022-04-19 02:25:40|620.06|617.26|620.28|617.48|620.28|617.48|620.06|617.26|0
1650335150000|2022-04-19 02:25:50|620.06|617.26|620.28|617.48|620.28|617.48|620.06|617.26|0
1650335160000|2022-04-19 02:26:00|620.51|617.71|620.51|617.71|620.51|617.71|620.51|617.71|0
1650335180000|2022-04-19 02:26:20|620.73|617.93|620.73|617.93|620.73|617.93|620.73|617.93|0
1650335200000|2022-04-19 02:26:40|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1650335230000|2022-04-19 02:27:10|621.18|618.38|621.41|618.61|621.41|618.61|621.18|618.38|0
1650335240000|2022-04-19 02:27:20|621.18|618.38|620.96|618.16|621.18|618.38|620.96|618.16|0
1650335250000|2022-04-19 02:27:30|621.18|618.38|621.18|618.38|621.18|618.38|621.18|618.38|0
1650335260000|2022-04-19 02:27:40|621.08|618.28|621.18|618.38|621.18|618.38|621.08|618.28|0
1650335270000|2022-04-19 02:27:50|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1650335290000|2022-04-19 02:28:10|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1650335320000|2022-04-19 02:28:40|621.86|619.06|621.41|618.61|621.86|619.06|621.41|618.61|0
1650335330000|2022-04-19 02:28:50|621.53|618.73|621.41|618.61|621.53|618.73|621.41|618.61|0
1650335340000|2022-04-19 02:29:00|621.18|618.38|621.53|618.73|621.53|618.73|621.18|618.38|0
1650335350000|2022-04-19 02:29:10|621.41|618.61|621.86|619.06|621.86|619.06|621.41|618.61|0
1650335370000|2022-04-19 02:29:30|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1650335380000|2022-04-19 02:29:40|621.41|618.61|621.63|618.83|621.63|618.83|621.41|618.61|0
1650335390000|2022-04-19 02:29:50|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1650335400000|2022-04-19 02:30:00|621.86|619.06|622.09|619.29|622.09|619.29|621.86|619.06|0
1650335410000|2022-04-19 02:30:10|621.86|619.06|621.86|619.06|621.86|619.06|621.86|619.06|0
1650335420000|2022-04-19 02:30:20|622.09|619.29|621.86|619.06|622.09|619.29|621.86|619.06|0
1650335430000|2022-04-19 02:30:30|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1650335440000|2022-04-19 02:30:40|621.41|618.61|621.63|618.83|621.63|618.83|621.41|618.61|0
1650335450000|2022-04-19 02:30:50|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1650335460000|2022-04-19 02:31:00|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1650335470000|2022-04-19 02:31:10|621.41|618.61|621.63|618.83|621.63|618.83|621.41|618.61|0
1650335480000|2022-04-19 02:31:20|621.41|618.61|621.63|618.83|621.63|618.83|621.41|618.61|0
1650335490000|2022-04-19 02:31:30|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1650335540000|2022-04-19 02:32:20|621.18|618.38|621.18|618.38|621.18|618.38|621.18|618.38|0
1650335550000|2022-04-19 02:32:30|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1650335570000|2022-04-19 02:32:50|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1650335580000|2022-04-19 02:33:00|621.18|618.38|621.41|618.61|621.63|618.83|621.18|618.38|0
1650335600000|2022-04-19 02:33:20|621.53|618.73|621.41|618.61|621.53|618.73|621.41|618.61|0
1650335620000|2022-04-19 02:33:40|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1650335630000|2022-04-19 02:33:50|621.41|618.61|621.41|618.61|621.41|618.61|621.41|618.61|0
1650335640000|2022-04-19 02:34:00|621.63|618.83|621.41|618.61|621.63|618.83|621.41|618.61|0
1650335660000|2022-04-19 02:34:20|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1650335670000|2022-04-19 02:34:30|621.41|618.61|621.18|618.38|621.41|618.61|621.18|618.38|0
1650335700000|2022-04-19 02:35:00|621.41|618.61|621.18|618.38|621.41|618.61|621.18|618.38|0
1650335710000|2022-04-19 02:35:10|621.07|618.27|620.96|618.16|621.07|618.27|620.73|617.93|0
1650335720000|2022-04-19 02:35:20|621.07|618.27|621.18|618.38|621.18|618.38|621.07|618.27|0
1650335730000|2022-04-19 02:35:30|621.07|618.27|620.96|618.16|621.07|618.27|620.96|618.16|0
1650335740000|2022-04-19 02:35:40|620.85|618.05|620.85|618.05|620.85|618.05|620.85|618.05|0
1650335750000|2022-04-19 02:35:50|620.96|618.16|620.96|618.16|620.96|618.16|620.85|618.05|0
1650335760000|2022-04-19 02:36:00|620.73|617.93|620.73|617.93|620.73|617.93|620.73|617.93|0
1650335770000|2022-04-19 02:36:10|620.51|617.71|620.28|617.48|620.51|617.71|620.28|617.48|0
1650335780000|2022-04-19 02:36:20|620.51|617.71|620.51|617.71|620.51|617.71|620.51|617.71|0
1650335810000|2022-04-19 02:36:50|620.73|617.93|620.73|617.93|620.96|618.16|620.73|617.93|0
1650335840000|2022-04-19 02:37:20|620.51|617.71|620.51|617.71|620.51|617.71|620.51|617.71|0
1650335850000|2022-04-19 02:37:30|620.4|617.6|620.28|617.48|620.4|617.6|620.28|617.48|0
1650335860000|2022-04-19 02:37:40|620.51|617.71|620.28|617.48|620.51|617.71|620.28|617.48|0
1650335870000|2022-04-19 02:37:50|620.51|617.71|620.51|617.71|620.51|617.71|620.28|617.48|0
1650335880000|2022-04-19 02:38:00|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1650335890000|2022-04-19 02:38:10|620.17|617.37|620.17|617.37|620.17|617.37|620.06|617.26|0
1650335900000|2022-04-19 02:38:20|620.28|617.48|620.06|617.26|620.28|617.48|620.06|617.26|0
1650335910000|2022-04-19 02:38:30|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1650335920000|2022-04-19 02:38:40|620.28|617.48|620.06|617.26|620.28|617.48|620.06|617.26|0
1650335930000|2022-04-19 02:38:50|619.83|617.03|619.83|617.03|620.06|617.26|619.83|617.03|0
1650335940000|2022-04-19 02:39:00|619.72|616.92|619.6|616.8|619.72|616.92|619.6|616.8|0
1650335950000|2022-04-19 02:39:10|619.72|616.92|619.83|617.03|619.83|617.03|619.72|616.92|0
1650335960000|2022-04-19 02:39:20|619.38|616.58|618.93|616.13|619.38|616.58|618.93|616.13|0
1650335970000|2022-04-19 02:39:30|619.27|616.47|619.15|616.35|619.27|616.47|619.15|616.35|0
1650335980000|2022-04-19 02:39:40|618.93|616.13|619.15|616.35|619.15|616.35|618.93|616.13|0
1650335990000|2022-04-19 02:39:50|618.93|616.13|619.15|616.35|619.15|616.35|618.93|616.13|0
1650336040000|2022-04-19 02:40:40|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1650336050000|2022-04-19 02:40:50|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1650336060000|2022-04-19 02:41:00|619.83|617.03|620.05|617.25|620.05|617.25|619.83|617.03|0
1650336070000|2022-04-19 02:41:10|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1650336090000|2022-04-19 02:41:30|619.6|616.8|619.38|616.58|619.6|616.8|619.38|616.58|0
1650336100000|2022-04-19 02:41:40|619.5|616.7|619.5|616.7|619.5|616.7|619.38|616.58|0
1650336110000|2022-04-19 02:41:50|619.38|616.58|619.5|616.7|619.6|616.8|619.38|616.58|0
1650336120000|2022-04-19 02:42:00|619.6|616.8|619.5|616.7|619.6|616.8|619.38|616.58|0
1650336130000|2022-04-19 02:42:10|619.6|616.8|619.72|616.92|619.72|616.92|619.6|616.8|0
1650336140000|2022-04-19 02:42:20|619.83|617.03|619.6|616.8|619.83|617.03|619.6|616.8|0
1650336160000|2022-04-19 02:42:40|619.72|616.92|619.6|616.8|619.72|616.92|619.6|616.8|0
1650336170000|2022-04-19 02:42:50|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1650336180000|2022-04-19 02:43:00|619.72|616.92|619.72|616.92|619.72|616.92|619.6|616.8|0
1650336190000|2022-04-19 02:43:10|619.6|616.8|619.83|617.03|619.83|617.03|619.6|616.8|0
1650336220000|2022-04-19 02:43:40|619.6|616.8|619.83|617.03|619.83|617.03|619.6|616.8|0
1650336240000|2022-04-19 02:44:00|619.72|616.92|619.83|617.03|619.83|617.03|619.72|616.92|0
1650336250000|2022-04-19 02:44:10|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1650336260000|2022-04-19 02:44:20|619.72|616.92|619.72|616.92|619.72|616.92|619.72|616.92|0
1650336270000|2022-04-19 02:44:30|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1650336280000|2022-04-19 02:44:40|619.6|616.8|619.38|616.58|619.6|616.8|619.38|616.58|0
1650336300000|2022-04-19 02:45:00|619.6|616.8|619.38|616.58|619.6|616.8|619.38|616.58|0
1650336320000|2022-04-19 02:45:20|619.27|616.47|619.15|616.35|619.27|616.47|619.15|616.35|0
1650336330000|2022-04-19 02:45:30|619.27|616.47|619.38|616.58|619.38|616.58|619.27|616.47|0
1650336350000|2022-04-19 02:45:50|619.15|616.35|618.93|616.13|619.15|616.35|618.93|616.13|0
1650336360000|2022-04-19 02:46:00|618.48|615.68|618.7|615.9|618.7|615.9|618.48|615.68|0
1650336370000|2022-04-19 02:46:10|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336380000|2022-04-19 02:46:20|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650336390000|2022-04-19 02:46:30|618.93|616.13|618.93|616.13|619.15|616.35|618.93|616.13|0
1650336410000|2022-04-19 02:46:50|619.04|616.24|619.15|616.35|619.15|616.35|619.04|616.24|0
1650336420000|2022-04-19 02:47:00|619.38|616.58|619.15|616.35|619.38|616.58|619.15|616.35|0
1650336440000|2022-04-19 02:47:20|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336450000|2022-04-19 02:47:30|619.15|616.35|618.93|616.13|619.15|616.35|618.93|616.13|0
1650336460000|2022-04-19 02:47:40|619.15|616.35|619.04|616.24|619.15|616.35|619.04|616.24|0
1650336470000|2022-04-19 02:47:50|619.15|616.35|619.15|616.35|619.15|616.35|619.04|616.24|0
1650336480000|2022-04-19 02:48:00|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336490000|2022-04-19 02:48:10|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650336500000|2022-04-19 02:48:20|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336510000|2022-04-19 02:48:30|618.82|616.02|618.7|615.9|618.82|616.02|618.7|615.9|0
1650336520000|2022-04-19 02:48:40|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336530000|2022-04-19 02:48:50|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650336550000|2022-04-19 02:49:10|618.93|616.13|619.15|616.35|619.15|616.35|618.93|616.13|0
1650336560000|2022-04-19 02:49:20|619.04|616.24|619.15|616.35|619.15|616.35|618.93|616.13|0
1650336580000|2022-04-19 02:49:40|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1650336590000|2022-04-19 02:49:50|619.27|616.47|619.15|616.35|619.27|616.47|619.15|616.35|0
1650336600000|2022-04-19 02:50:00|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1650336610000|2022-04-19 02:50:10|619.15|616.35|618.93|616.13|619.15|616.35|618.93|616.13|0
1650336620000|2022-04-19 02:50:20|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650336630000|2022-04-19 02:50:30|618.82|616.02|618.7|615.9|618.82|616.02|618.7|615.9|0
1650336650000|2022-04-19 02:50:50|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336660000|2022-04-19 02:51:00|619.38|616.58|619.38|616.58|619.38|616.58|619.27|616.47|0
1650336680000|2022-04-19 02:51:20|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650336690000|2022-04-19 02:51:30|619.38|616.58|619.15|616.35|619.38|616.58|619.15|616.35|0
1650336700000|2022-04-19 02:51:40|619.27|616.47|619.27|616.47|619.27|616.47|619.27|616.47|0
1650336710000|2022-04-19 02:51:50|619.15|616.35|619.15|616.35|619.27|616.47|619.15|616.35|0
1650336720000|2022-04-19 02:52:00|619.27|616.47|618.93|616.13|619.27|616.47|618.93|616.13|0
1650336730000|2022-04-19 02:52:10|619.04|616.24|618.93|616.13|619.04|616.24|618.93|616.13|0
1650336740000|2022-04-19 02:52:20|618.7|615.9|618.82|616.02|618.93|616.13|618.7|615.9|0
1650336750000|2022-04-19 02:52:30|618.7|615.9|618.82|616.02|618.82|616.02|618.7|615.9|0
1650336760000|2022-04-19 02:52:40|618.93|616.13|618.93|616.13|618.93|616.13|618.7|615.9|0
1650336770000|2022-04-19 02:52:50|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650336780000|2022-04-19 02:53:00|619.04|616.24|618.93|616.13|619.15|616.35|618.93|616.13|0
1650336800000|2022-04-19 02:53:20|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650336810000|2022-04-19 02:53:30|618.93|616.13|618.7|615.9|618.93|616.13|618.7|615.9|0
1650336850000|2022-04-19 02:54:10|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336860000|2022-04-19 02:54:20|618.7|615.9|618.48|615.68|618.7|615.9|618.48|615.68|0
1650336870000|2022-04-19 02:54:30|618.37|615.57|618.48|615.68|618.48|615.68|618.37|615.57|0
1650336880000|2022-04-19 02:54:40|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1650336890000|2022-04-19 02:54:50|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1650336900000|2022-04-19 02:55:00|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650336910000|2022-04-19 02:55:10|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336930000|2022-04-19 02:55:30|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650336970000|2022-04-19 02:56:10|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1650336990000|2022-04-19 02:56:30|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1650337000000|2022-04-19 02:56:40|618.93|616.13|618.7|615.9|618.93|616.13|618.7|615.9|0
1650337020000|2022-04-19 02:57:00|619.38|616.58|619.6|616.8|619.83|617.03|619.38|616.58|0
1650337030000|2022-04-19 02:57:10|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1650337040000|2022-04-19 02:57:20|619.6|616.8|619.83|617.03|619.83|617.03|619.6|616.8|0
1650337060000|2022-04-19 02:57:40|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1650337070000|2022-04-19 02:57:50|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1650337090000|2022-04-19 02:58:10|619.72|616.92|619.49|616.69|619.72|616.92|619.38|616.58|0
1650337100000|2022-04-19 02:58:20|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1650337120000|2022-04-19 02:58:40|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1650337160000|2022-04-19 02:59:20|619.15|616.35|619.04|616.24|619.15|616.35|619.04|616.24|0
1650337170000|2022-04-19 02:59:30|619.15|616.35|619.38|616.58|619.38|616.58|619.15|616.35|0
1650337190000|2022-04-19 02:59:50|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650337200000|2022-04-19 03:00:00|619.04|616.24|618.92|616.12|619.04|616.24|618.92|616.12|0
1650337210000|2022-04-19 03:00:10|618.82|616.02|618.7|615.9|618.82|616.02|618.7|615.9|0
1650337220000|2022-04-19 03:00:20|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1650337230000|2022-04-19 03:00:30|619.15|616.35|618.92|616.12|619.15|616.35|618.92|616.12|0
1650337260000|2022-04-19 03:01:00|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650337270000|2022-04-19 03:01:10|618.92|616.12|619.15|616.35|619.15|616.35|618.92|616.12|0
1650337280000|2022-04-19 03:01:20|619.04|616.24|619.15|616.35|619.15|616.35|619.04|616.24|0
1650337300000|2022-04-19 03:01:40|618.92|616.12|618.92|616.12|619.04|616.24|618.92|616.12|0
1650337320000|2022-04-19 03:02:00|618.7|615.9|618.92|616.12|618.92|616.12|618.7|615.9|0
1650337340000|2022-04-19 03:02:20|619.15|616.35|619.38|616.58|619.38|616.58|619.15|616.35|0
1650337350000|2022-04-19 03:02:30|619.27|616.47|619.38|616.58|619.38|616.58|619.27|616.47|0
1650337360000|2022-04-19 03:02:40|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650337370000|2022-04-19 03:02:50|619.38|616.58|619.37|616.57|619.38|616.58|619.37|616.57|0
1650337400000|2022-04-19 03:03:20|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650337410000|2022-04-19 03:03:30|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1650337430000|2022-04-19 03:03:50|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650337450000|2022-04-19 03:04:10|618.92|616.12|618.7|615.9|618.92|616.12|618.7|615.9|0
1650337470000|2022-04-19 03:04:30|618.47|615.67|618.7|615.9|618.7|615.9|618.47|615.67|0
1650337480000|2022-04-19 03:04:40|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1650337490000|2022-04-19 03:04:50|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650337500000|2022-04-19 03:05:00|618.82|616.02|618.92|616.12|618.92|616.12|618.82|616.02|0
1650337510000|2022-04-19 03:05:10|618.7|615.9|619.15|616.35|619.15|616.35|618.7|615.9|0
1650337520000|2022-04-19 03:05:20|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1650337540000|2022-04-19 03:05:40|618.7|615.9|618.92|616.12|618.92|616.12|618.7|615.9|0
1650337550000|2022-04-19 03:05:50|618.82|616.02|618.92|616.12|618.92|616.12|618.82|616.02|0
1650337590000|2022-04-19 03:06:30|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650337600000|2022-04-19 03:06:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1650337610000|2022-04-19 03:06:50|618.92|616.12|618.7|615.9|618.92|616.12|618.7|615.9|0
1650337620000|2022-04-19 03:07:00|618.92|616.12|618.92|616.12|618.92|616.12|618.7|615.9|0
1650337630000|2022-04-19 03:07:10|619.04|616.24|618.92|616.12|619.04|616.24|618.92|616.12|0
1650337650000|2022-04-19 03:07:30|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1650337670000|2022-04-19 03:07:50|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1650337690000|2022-04-19 03:08:10|619.15|616.35|619.15|616.35|619.15|616.35|619.04|616.24|0
1650337720000|2022-04-19 03:08:40|619.27|616.47|619.15|616.35|619.27|616.47|618.92|616.12|0
1650337740000|2022-04-19 03:09:00|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1650337770000|2022-04-19 03:09:30|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650337780000|2022-04-19 03:09:40|618.47|615.67|618.7|615.9|618.7|615.9|618.47|615.67|0
1650337800000|2022-04-19 03:10:00|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1650337820000|2022-04-19 03:10:20|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1650337830000|2022-04-19 03:10:30|618.92|616.12|618.7|615.9|618.92|616.12|618.7|615.9|0
1650337840000|2022-04-19 03:10:40|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1650337850000|2022-04-19 03:10:50|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1650337860000|2022-04-19 03:11:00|618.36|615.56|618.25|615.45|618.36|615.56|618.25|615.45|0
1650337890000|2022-04-19 03:11:30|618.47|615.67|618.25|615.45|618.47|615.67|618.25|615.45|0
1650337900000|2022-04-19 03:11:40|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1650337910000|2022-04-19 03:11:50|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1650337930000|2022-04-19 03:12:10|618.47|615.67|618.25|615.45|618.47|615.67|618.25|615.45|0
1650337940000|2022-04-19 03:12:20|618.02|615.22|618.02|615.22|618.25|615.45|618.02|615.22|0
1650337960000|2022-04-19 03:12:40|617.57|614.77|617.57|614.77|617.57|614.77|617.57|614.77|0
1650337970000|2022-04-19 03:12:50|617.35|614.55|617.57|614.77|617.57|614.77|617.35|614.55|0
1650337980000|2022-04-19 03:13:00|617.35|614.55|617.35|614.55|617.35|614.55|617.35|614.55|0
1650338010000|2022-04-19 03:13:30|617.12|614.32|617.35|614.55|617.35|614.55|617.12|614.32|0
1650338030000|2022-04-19 03:13:50|617.24|614.44|617.35|614.55|617.35|614.55|617.12|614.32|0
1650338040000|2022-04-19 03:14:00|617.57|614.77|617.12|614.32|617.57|614.77|617.12|614.32|0
1650338060000|2022-04-19 03:14:20|616.9|614.1|616.9|614.1|616.9|614.1|616.9|614.1|0
1650338070000|2022-04-19 03:14:30|617.12|614.32|617.12|614.32|617.12|614.32|616.9|614.1|0
1650338080000|2022-04-19 03:14:40|616.9|614.1|616.9|614.1|616.9|614.1|616.9|614.1|0
1650338090000|2022-04-19 03:14:50|616.67|613.87|617.12|614.32|617.12|614.32|616.67|613.87|0
1650338100000|2022-04-19 03:15:00|617.35|614.55|617.35|614.55|617.35|614.55|617.35|614.55|0
1650338120000|2022-04-19 03:15:20|617.12|614.32|616.67|613.87|617.12|614.32|616.67|613.87|0
1650338130000|2022-04-19 03:15:30|616.9|614.1|616.9|614.1|616.9|614.1|616.9|614.1|0
1650338140000|2022-04-19 03:15:40|616.67|613.87|616.67|613.87|616.67|613.87|616.67|613.87|0
1650338150000|2022-04-19 03:15:50|616.9|614.1|616.9|614.1|616.9|614.1|616.9|614.1|0
1650338160000|2022-04-19 03:16:00|616.79|613.99|616.9|614.1|616.9|614.1|616.79|613.99|0
1650338170000|2022-04-19 03:16:10|617.12|614.32|616.79|613.99|617.12|614.32|616.79|613.99|0
1650338180000|2022-04-19 03:16:20|616.67|613.87|616.67|613.87|616.67|613.87|616.67|613.87|0
1650338220000|2022-04-19 03:17:00|616.45|613.65|616.22|613.42|616.45|613.65|616.22|613.42|0
1650338230000|2022-04-19 03:17:10|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1650338240000|2022-04-19 03:17:20|616.22|613.42|616.45|613.65|616.45|613.65|616.22|613.42|0
1650338250000|2022-04-19 03:17:30|616.34|613.54|616.22|613.42|616.45|613.65|616.22|613.42|0
1650338260000|2022-04-19 03:17:40|616.45|613.65|616.45|613.65|616.45|613.65|616.22|613.42|0
1650338270000|2022-04-19 03:17:50|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1650338290000|2022-04-19 03:18:10|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1650338300000|2022-04-19 03:18:20|616.34|613.54|616.45|613.65|616.45|613.65|616.22|613.42|0
1650338330000|2022-04-19 03:18:50|616.22|613.42|616.22|613.42|616.45|613.65|616.22|613.42|0
1650338350000|2022-04-19 03:19:10|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1650338370000|2022-04-19 03:19:30|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1650338380000|2022-04-19 03:19:40|616|613.2|616|613.2|616|613.2|616|613.2|0
1650338400000|2022-04-19 03:20:00|615.77|612.97|615.77|612.97|615.77|612.97|615.55|612.75|0
1650338410000|2022-04-19 03:20:10|616|613.2|615.77|612.97|616|613.2|615.77|612.97|0
1650338440000|2022-04-19 03:20:40|615.55|612.75|615.77|612.97|615.77|612.97|615.55|612.75|0
1650338450000|2022-04-19 03:20:50|615.55|612.75|615.32|612.52|615.55|612.75|615.32|612.52|0
1650338460000|2022-04-19 03:21:00|615.55|612.75|615.55|612.75|615.55|612.75|615.55|612.75|0
1650338470000|2022-04-19 03:21:10|615.32|612.52|615.32|612.52|615.32|612.52|615.32|612.52|0
1650338490000|2022-04-19 03:21:30|615.55|612.75|615.55|612.75|615.55|612.75|615.55|612.75|0
1650338500000|2022-04-19 03:21:40|615.32|612.52|615.1|612.3|615.32|612.52|615.1|612.3|0
1650338510000|2022-04-19 03:21:50|613.97|611.17|613.97|611.17|614.2|611.4|613.97|611.17|0
1650338520000|2022-04-19 03:22:00|613.75|610.95|613.52|610.72|613.75|610.95|613.52|610.72|0
1650338530000|2022-04-19 03:22:10|613.97|611.17|614.2|611.4|614.2|611.4|613.97|611.17|0
1650338540000|2022-04-19 03:22:20|613.97|611.17|613.97|611.17|613.97|611.17|613.75|610.95|0
1650338550000|2022-04-19 03:22:30|613.75|610.95|613.75|610.95|613.75|610.95|613.75|610.95|0
1650338560000|2022-04-19 03:22:40|613.3|610.5|613.19|610.39|613.3|610.5|613.19|610.39|0
1650338570000|2022-04-19 03:22:50|613.07|610.27|612.62|609.82|613.07|610.27|612.62|609.82|0
1650338580000|2022-04-19 03:23:00|612.85|610.05|612.4|609.6|612.85|610.05|612.4|609.6|0
1650338590000|2022-04-19 03:23:10|612.52|609.72|612.62|609.82|612.62|609.82|612.4|609.6|0
1650338600000|2022-04-19 03:23:20|612.4|609.6|612.85|610.05|612.85|610.05|612.4|609.6|0
1650338610000|2022-04-19 03:23:30|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650338620000|2022-04-19 03:23:40|612.17|609.37|612.4|609.6|612.4|609.6|612.17|609.37|0
1650338630000|2022-04-19 03:23:50|612.62|609.82|612.52|609.72|612.62|609.82|612.4|609.6|0
1650338640000|2022-04-19 03:24:00|612.62|609.82|612.85|610.05|612.85|610.05|612.62|609.82|0
1650338650000|2022-04-19 03:24:10|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1650338670000|2022-04-19 03:24:30|612.85|610.05|612.62|609.82|612.85|610.05|612.62|609.82|0
1650338680000|2022-04-19 03:24:40|612.85|610.05|612.85|610.05|612.85|610.05|612.62|609.82|0
1650338690000|2022-04-19 03:24:50|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1650338700000|2022-04-19 03:25:00|612.4|609.6|612.62|609.82|612.62|609.82|612.4|609.6|0
1650338710000|2022-04-19 03:25:10|612.85|610.05|612.85|610.05|612.85|610.05|612.74|609.94|0
1650338720000|2022-04-19 03:25:20|613.07|610.27|613.19|610.39|613.19|610.39|613.07|610.27|0
1650338730000|2022-04-19 03:25:30|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1650338760000|2022-04-19 03:26:00|613.19|610.39|613.07|610.27|613.19|610.39|613.07|610.27|0
1650338770000|2022-04-19 03:26:10|613.3|610.5|613.19|610.39|613.3|610.5|613.07|610.27|0
1650338780000|2022-04-19 03:26:20|613.3|610.5|612.85|610.05|613.3|610.5|612.85|610.05|0
1650338800000|2022-04-19 03:26:40|612.62|609.82|612.4|609.6|612.62|609.82|612.4|609.6|0
1650338810000|2022-04-19 03:26:50|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1650338830000|2022-04-19 03:27:10|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650338860000|2022-04-19 03:27:40|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1650338870000|2022-04-19 03:27:50|612.4|609.6|612.62|609.82|612.62|609.82|612.4|609.6|0
1650338880000|2022-04-19 03:28:00|612.4|609.6|612.62|609.82|612.62|609.82|612.4|609.6|0
1650338910000|2022-04-19 03:28:30|612.52|609.72|612.52|609.72|612.62|609.82|612.52|609.72|0
1650338920000|2022-04-19 03:28:40|612.4|609.6|612.62|609.82|612.62|609.82|612.4|609.6|0
1650338970000|2022-04-19 03:29:30|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650339000000|2022-04-19 03:30:00|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1650339010000|2022-04-19 03:30:10|612.17|609.37|612.17|609.37|612.4|609.6|612.17|609.37|0
1650339020000|2022-04-19 03:30:20|612.07|609.27|611.72|608.92|612.07|609.27|611.72|608.92|0
1650339030000|2022-04-19 03:30:30|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1650339050000|2022-04-19 03:30:50|612.17|609.37|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339060000|2022-04-19 03:31:00|612.17|609.37|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339070000|2022-04-19 03:31:10|612.17|609.37|612.4|609.6|612.4|609.6|612.17|609.37|0
1650339080000|2022-04-19 03:31:20|612.17|609.37|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339090000|2022-04-19 03:31:30|612.07|609.27|612.07|609.27|612.07|609.27|612.07|609.27|0
1650339100000|2022-04-19 03:31:40|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1650339110000|2022-04-19 03:31:50|611.72|608.92|611.95|609.15|611.95|609.15|611.72|608.92|0
1650339120000|2022-04-19 03:32:00|612.17|609.37|612.4|609.6|612.4|609.6|612.17|609.37|0
1650339130000|2022-04-19 03:32:10|612.17|609.37|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339140000|2022-04-19 03:32:20|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1650339150000|2022-04-19 03:32:30|611.95|609.15|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339160000|2022-04-19 03:32:40|611.72|608.92|611.72|608.92|611.95|609.15|611.72|608.92|0
1650339170000|2022-04-19 03:32:50|611.5|608.7|611.72|608.92|611.72|608.92|611.5|608.7|0
1650339190000|2022-04-19 03:33:10|611.62|608.82|611.72|608.92|611.72|608.92|611.62|608.82|0
1650339200000|2022-04-19 03:33:20|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1650339210000|2022-04-19 03:33:30|611.72|608.92|611.5|608.7|611.72|608.92|611.5|608.7|0
1650339220000|2022-04-19 03:33:40|611.72|608.92|611.72|608.92|611.72|608.92|611.72|608.92|0
1650339230000|2022-04-19 03:33:50|611.5|608.7|611.72|608.92|611.72|608.92|611.5|608.7|0
1650339240000|2022-04-19 03:34:00|611.5|608.7|611.28|608.48|611.5|608.7|611.28|608.48|0
1650339250000|2022-04-19 03:34:10|611.17|608.37|611.28|608.48|611.28|608.48|611.17|608.37|0
1650339260000|2022-04-19 03:34:20|611.5|608.7|611.5|608.7|611.72|608.92|611.5|608.7|0
1650339270000|2022-04-19 03:34:30|611.28|608.48|611.5|608.7|611.5|608.7|611.28|608.48|0
1650339280000|2022-04-19 03:34:40|611.72|608.92|611.95|609.15|611.95|609.15|611.72|608.92|0
1650339290000|2022-04-19 03:34:50|612.17|609.37|612.17|609.37|612.17|609.37|611.95|609.15|0
1650339300000|2022-04-19 03:35:00|611.95|609.15|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339330000|2022-04-19 03:35:30|611.72|608.92|611.95|609.15|611.95|609.15|611.72|608.92|0
1650339340000|2022-04-19 03:35:40|611.72|608.92|611.72|608.92|611.72|608.92|611.62|608.82|0
1650339360000|2022-04-19 03:36:00|611.84|609.04|612.17|609.37|612.17|609.37|611.72|608.92|0
1650339370000|2022-04-19 03:36:10|611.95|609.15|612.4|609.6|612.4|609.6|611.95|609.15|0
1650339380000|2022-04-19 03:36:20|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1650339400000|2022-04-19 03:36:40|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650339410000|2022-04-19 03:36:50|612.29|609.49|612.4|609.6|612.4|609.6|612.29|609.49|0
1650339420000|2022-04-19 03:37:00|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1650339430000|2022-04-19 03:37:10|611.95|609.15|612.17|609.37|612.17|609.37|611.95|609.15|0
1650339440000|2022-04-19 03:37:20|612.29|609.49|612.17|609.37|612.29|609.49|612.17|609.37|0
1650339450000|2022-04-19 03:37:30|612.06|609.26|612.17|609.37|612.17|609.37|611.95|609.15|0
1650339480000|2022-04-19 03:38:00|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1650339490000|2022-04-19 03:38:10|611.72|608.92|611.72|608.92|611.72|608.92|611.72|608.92|0
1650339500000|2022-04-19 03:38:20|611.62|608.82|611.72|608.92|611.72|608.92|611.62|608.82|0
1650339520000|2022-04-19 03:38:40|611.5|608.7|611.72|608.92|611.72|608.92|611.5|608.7|0
1650339540000|2022-04-19 03:39:00|611.84|609.04|611.72|608.92|611.84|609.04|611.72|608.92|0
1650339550000|2022-04-19 03:39:10|611.84|609.04|611.95|609.15|611.95|609.15|611.84|609.04|0
1650339570000|2022-04-19 03:39:30|612.17|609.37|612.06|609.26|612.17|609.37|612.06|609.26|0
1650339580000|2022-04-19 03:39:40|611.95|609.15|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339590000|2022-04-19 03:39:50|612.06|609.26|611.95|609.15|612.06|609.26|611.95|609.15|0
1650339600000|2022-04-19 03:40:00|612.06|609.26|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339610000|2022-04-19 03:40:10|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1650339640000|2022-04-19 03:40:40|611.95|609.15|611.95|609.15|611.95|609.15|611.72|608.92|0
1650339650000|2022-04-19 03:40:50|612.06|609.26|611.95|609.15|612.17|609.37|611.95|609.15|0
1650339660000|2022-04-19 03:41:00|612.06|609.26|612.17|609.37|612.17|609.37|612.06|609.26|0
1650339670000|2022-04-19 03:41:10|612.29|609.49|611.95|609.15|612.29|609.49|611.95|609.15|0
1650339680000|2022-04-19 03:41:20|611.84|609.04|611.84|609.04|611.84|609.04|611.72|608.92|0
1650339690000|2022-04-19 03:41:30|612.17|609.37|612.4|609.6|612.4|609.6|612.17|609.37|0
1650339700000|2022-04-19 03:41:40|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1650339710000|2022-04-19 03:41:50|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650339720000|2022-04-19 03:42:00|612.29|609.49|612.17|609.37|612.4|609.6|612.17|609.37|0
1650339730000|2022-04-19 03:42:10|612.29|609.49|612.17|609.37|612.29|609.49|612.17|609.37|0
1650339740000|2022-04-19 03:42:20|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1650339750000|2022-04-19 03:42:30|611.72|608.92|611.95|609.15|611.95|609.15|611.72|608.92|0
1650339760000|2022-04-19 03:42:40|611.72|608.92|611.72|608.92|611.72|608.92|611.72|608.92|0
1650339780000|2022-04-19 03:43:00|611.5|608.7|611.72|608.92|611.72|608.92|611.5|608.7|0
1650339790000|2022-04-19 03:43:10|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1650339800000|2022-04-19 03:43:20|611.72|608.92|611.72|608.92|611.72|608.92|611.5|608.7|0
1650339810000|2022-04-19 03:43:30|611.5|608.7|611.72|608.92|611.72|608.92|611.5|608.7|0
1650339820000|2022-04-19 03:43:40|611.61|608.81|611.72|608.92|611.72|608.92|611.5|608.7|0
1650339830000|2022-04-19 03:43:50|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1650339840000|2022-04-19 03:44:00|612.06|609.26|611.95|609.15|612.06|609.26|611.95|609.15|0
1650339860000|2022-04-19 03:44:20|612.06|609.26|612.17|609.37|612.17|609.37|612.06|609.26|0
1650339900000|2022-04-19 03:45:00|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650339910000|2022-04-19 03:45:10|612.62|609.82|614.42|611.62|614.42|611.62|612.4|609.6|0
1650339920000|2022-04-19 03:45:20|614.87|612.07|613.97|611.17|614.87|612.07|613.97|611.17|0
1650339930000|2022-04-19 03:45:30|614.19|611.39|614.87|612.07|614.87|612.07|614.19|611.39|0
1650339940000|2022-04-19 03:45:40|614.64|611.84|614.76|611.96|614.76|611.96|614.64|611.84|0
1650339950000|2022-04-19 03:45:50|614.87|612.07|614.64|611.84|614.87|612.07|614.64|611.84|0
1650339960000|2022-04-19 03:46:00|614.42|611.62|614.64|611.84|614.64|611.84|614.42|611.62|0
1650339970000|2022-04-19 03:46:10|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1650339980000|2022-04-19 03:46:20|614.53|611.73|614.42|611.62|614.64|611.84|614.42|611.62|0
1650339990000|2022-04-19 03:46:30|614.31|611.51|614.31|611.51|614.31|611.51|614.31|611.51|0
1650340000000|2022-04-19 03:46:40|614.42|611.62|614.19|611.39|614.42|611.62|614.19|611.39|0
1650340030000|2022-04-19 03:47:10|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1650340040000|2022-04-19 03:47:20|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1650340060000|2022-04-19 03:47:40|614.19|611.39|613.97|611.17|614.19|611.39|613.97|611.17|0
1650340080000|2022-04-19 03:48:00|614.19|611.39|613.97|611.17|614.19|611.39|613.97|611.17|0
1650340090000|2022-04-19 03:48:10|614.08|611.28|613.97|611.17|614.19|611.39|613.97|611.17|0
1650340100000|2022-04-19 03:48:20|613.74|610.94|613.74|610.94|613.74|610.94|613.52|610.72|0
1650340110000|2022-04-19 03:48:30|613.52|610.72|613.63|610.83|613.63|610.83|613.52|610.72|0
1650340120000|2022-04-19 03:48:40|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340140000|2022-04-19 03:49:00|613.29|610.49|613.29|610.49|613.29|610.49|613.19|610.39|0
1650340160000|2022-04-19 03:49:20|613.19|610.39|613.29|610.49|613.29|610.49|613.19|610.39|0
1650340170000|2022-04-19 03:49:30|613.19|610.39|613.29|610.49|613.29|610.49|613.19|610.39|0
1650340180000|2022-04-19 03:49:40|613.07|610.27|613.29|610.49|613.29|610.49|613.07|610.27|0
1650340190000|2022-04-19 03:49:50|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340200000|2022-04-19 03:50:00|613.63|610.83|613.52|610.72|613.63|610.83|613.52|610.72|0
1650340210000|2022-04-19 03:50:10|613.29|610.49|613.52|610.72|613.52|610.72|613.29|610.49|0
1650340220000|2022-04-19 03:50:20|613.41|610.61|613.29|610.49|613.41|610.61|613.29|610.49|0
1650340230000|2022-04-19 03:50:30|613.07|610.27|613.29|610.49|613.29|610.49|613.07|610.27|0
1650340240000|2022-04-19 03:50:40|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340250000|2022-04-19 03:50:50|613.29|610.49|613.29|610.49|613.29|610.49|613.29|610.49|0
1650340260000|2022-04-19 03:51:00|613.07|610.27|613.29|610.49|613.29|610.49|613.07|610.27|0
1650340270000|2022-04-19 03:51:10|613.07|610.27|612.84|610.04|613.07|610.27|612.84|610.04|0
1650340280000|2022-04-19 03:51:20|613.07|610.27|613.07|610.27|613.07|610.27|612.84|610.04|0
1650340290000|2022-04-19 03:51:30|613.29|610.49|613.29|610.49|613.29|610.49|613.29|610.49|0
1650340300000|2022-04-19 03:51:40|613.07|610.27|612.84|610.04|613.07|610.27|612.84|610.04|0
1650340320000|2022-04-19 03:52:00|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1650340330000|2022-04-19 03:52:10|613.29|610.49|613.52|610.72|613.52|610.72|613.29|610.49|0
1650340340000|2022-04-19 03:52:20|613.74|610.94|613.52|610.72|613.74|610.94|613.52|610.72|0
1650340370000|2022-04-19 03:52:50|613.63|610.83|613.52|610.72|613.63|610.83|613.52|610.72|0
1650340390000|2022-04-19 03:53:10|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340400000|2022-04-19 03:53:20|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340410000|2022-04-19 03:53:30|613.29|610.49|613.29|610.49|613.29|610.49|613.29|610.49|0
1650340420000|2022-04-19 03:53:40|613.52|610.72|613.29|610.49|613.52|610.72|613.29|610.49|0
1650340430000|2022-04-19 03:53:50|613.41|610.61|613.52|610.72|613.52|610.72|613.41|610.61|0
1650340450000|2022-04-19 03:54:10|613.29|610.49|613.29|610.49|613.29|610.49|613.29|610.49|0
1650340460000|2022-04-19 03:54:20|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340500000|2022-04-19 03:55:00|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340510000|2022-04-19 03:55:10|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340530000|2022-04-19 03:55:30|613.74|610.94|613.63|610.83|613.74|610.94|613.63|610.83|0
1650340540000|2022-04-19 03:55:40|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340560000|2022-04-19 03:56:00|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340570000|2022-04-19 03:56:10|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340600000|2022-04-19 03:56:40|613.52|610.72|613.29|610.49|613.52|610.72|613.29|610.49|0
1650340610000|2022-04-19 03:56:50|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340620000|2022-04-19 03:57:00|613.74|610.94|613.52|610.72|613.74|610.94|613.52|610.72|0
1650340630000|2022-04-19 03:57:10|613.63|610.83|613.52|610.72|613.63|610.83|613.52|610.72|0
1650340640000|2022-04-19 03:57:20|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340650000|2022-04-19 03:57:30|613.63|610.83|613.52|610.72|613.63|610.83|613.52|610.72|0
1650340660000|2022-04-19 03:57:40|613.74|610.94|613.97|611.17|613.97|611.17|613.74|610.94|0
1650340670000|2022-04-19 03:57:50|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340680000|2022-04-19 03:58:00|613.97|611.17|613.97|611.17|613.97|611.17|613.97|611.17|0
1650340690000|2022-04-19 03:58:10|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340700000|2022-04-19 03:58:20|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1650340740000|2022-04-19 03:59:00|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340760000|2022-04-19 03:59:20|613.97|611.17|613.97|611.17|613.97|611.17|613.97|611.17|0
1650340770000|2022-04-19 03:59:30|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340800000|2022-04-19 04:00:00|613.52|610.72|613.52|610.72|613.52|610.72|613.29|610.49|0
1650340810000|2022-04-19 04:00:10|613.29|610.49|613.52|610.72|613.52|610.72|613.29|610.49|0
1650340830000|2022-04-19 04:00:30|613.41|610.61|613.29|610.49|613.41|610.61|613.29|610.49|0
1650340840000|2022-04-19 04:00:40|613.52|610.72|613.41|610.61|613.52|610.72|613.41|610.61|0
1650340850000|2022-04-19 04:00:50|613.52|610.72|613.74|610.94|613.74|610.94|613.52|610.72|0
1650340860000|2022-04-19 04:01:00|613.63|610.83|613.52|610.72|613.63|610.83|613.52|610.72|0
1650340870000|2022-04-19 04:01:10|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340880000|2022-04-19 04:01:20|613.97|611.17|613.74|610.94|613.97|611.17|613.74|610.94|0
1650340890000|2022-04-19 04:01:30|613.96|611.16|613.96|611.16|613.96|611.16|613.74|610.94|0
1650340900000|2022-04-19 04:01:40|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340910000|2022-04-19 04:01:50|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1650340920000|2022-04-19 04:02:00|613.74|610.94|613.52|610.72|613.74|610.94|613.52|610.72|0
1650340950000|2022-04-19 04:02:30|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650340980000|2022-04-19 04:03:00|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1650341030000|2022-04-19 04:03:50|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650341040000|2022-04-19 04:04:00|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1650341070000|2022-04-19 04:04:30|614.19|611.39|614.41|611.61|614.41|611.61|614.19|611.39|0
1650341080000|2022-04-19 04:04:40|614.64|611.84|614.86|612.06|614.86|612.06|614.64|611.84|0
1650341100000|2022-04-19 04:05:00|614.64|611.84|614.41|611.61|614.64|611.84|614.41|611.61|0
1650341110000|2022-04-19 04:05:10|614.19|611.39|614.41|611.61|614.41|611.61|614.19|611.39|0
1650341150000|2022-04-19 04:05:50|614.64|611.84|614.41|611.61|614.64|611.84|614.41|611.61|0
1650341190000|2022-04-19 04:06:30|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1650341240000|2022-04-19 04:07:20|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341250000|2022-04-19 04:07:30|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650341260000|2022-04-19 04:07:40|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341300000|2022-04-19 04:08:20|614.19|611.39|613.74|610.94|614.19|611.39|613.74|610.94|0
1650341320000|2022-04-19 04:08:40|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1650341330000|2022-04-19 04:08:50|613.63|610.83|613.63|610.83|613.63|610.83|613.63|610.83|0
1650341340000|2022-04-19 04:09:00|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1650341360000|2022-04-19 04:09:20|613.96|611.16|613.96|611.16|613.96|611.16|613.74|610.94|0
1650341370000|2022-04-19 04:09:30|614.19|611.39|614.41|611.61|614.41|611.61|614.19|611.39|0
1650341380000|2022-04-19 04:09:40|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650341390000|2022-04-19 04:09:50|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341400000|2022-04-19 04:10:00|614.19|611.39|614.19|611.39|614.19|611.39|613.96|611.16|0
1650341410000|2022-04-19 04:10:10|614.08|611.28|613.96|611.16|614.08|611.28|613.96|611.16|0
1650341420000|2022-04-19 04:10:20|614.08|611.28|614.08|611.28|614.08|611.28|613.96|611.16|0
1650341430000|2022-04-19 04:10:30|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1650341440000|2022-04-19 04:10:40|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650341460000|2022-04-19 04:11:00|613.96|611.16|614.19|611.39|614.19|611.39|613.96|611.16|0
1650341470000|2022-04-19 04:11:10|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341480000|2022-04-19 04:11:20|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650341520000|2022-04-19 04:12:00|613.96|611.16|614.41|611.61|614.41|611.61|613.96|611.16|0
1650341560000|2022-04-19 04:12:40|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650341580000|2022-04-19 04:13:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341610000|2022-04-19 04:13:30|614.19|611.39|614.41|611.61|614.41|611.61|614.19|611.39|0
1650341640000|2022-04-19 04:14:00|614.53|611.73|614.64|611.84|614.64|611.84|614.53|611.73|0
1650341660000|2022-04-19 04:14:20|614.75|611.95|614.64|611.84|614.75|611.95|614.64|611.84|0
1650341670000|2022-04-19 04:14:30|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650341690000|2022-04-19 04:14:50|615.09|612.29|614.86|612.06|615.09|612.29|614.86|612.06|0
1650341700000|2022-04-19 04:15:00|614.98|612.18|615.09|612.29|615.09|612.29|614.98|612.18|0
1650341720000|2022-04-19 04:15:20|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1650341730000|2022-04-19 04:15:30|615.09|612.29|614.86|612.06|615.09|612.29|614.86|612.06|0
1650341750000|2022-04-19 04:15:50|614.41|611.61|614.64|611.84|614.64|611.84|614.41|611.61|0
1650341760000|2022-04-19 04:16:00|614.41|611.61|614.64|611.84|614.64|611.84|614.41|611.61|0
1650341780000|2022-04-19 04:16:20|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341800000|2022-04-19 04:16:40|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650341820000|2022-04-19 04:17:00|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1650341830000|2022-04-19 04:17:10|614.19|611.39|614.64|611.84|614.64|611.84|614.19|611.39|0
1650341840000|2022-04-19 04:17:20|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341850000|2022-04-19 04:17:30|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1650341880000|2022-04-19 04:18:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341900000|2022-04-19 04:18:20|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1650341910000|2022-04-19 04:18:30|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341960000|2022-04-19 04:19:20|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1650341970000|2022-04-19 04:19:30|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650341990000|2022-04-19 04:19:50|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650342000000|2022-04-19 04:20:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650342010000|2022-04-19 04:20:10|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1650342030000|2022-04-19 04:20:30|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650342040000|2022-04-19 04:20:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1650342050000|2022-04-19 04:20:50|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1650342060000|2022-04-19 04:21:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650342090000|2022-04-19 04:21:30|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1650342100000|2022-04-19 04:21:40|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650342120000|2022-04-19 04:22:00|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1650342140000|2022-04-19 04:22:20|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650342160000|2022-04-19 04:22:40|614.98|612.18|614.86|612.06|614.98|612.18|614.86|612.06|0
1650342200000|2022-04-19 04:23:20|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1650342210000|2022-04-19 04:23:30|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650342300000|2022-04-19 04:25:00|615.08|612.28|615.31|612.51|615.31|612.51|615.08|612.28|0
1650342310000|2022-04-19 04:25:10|615.43|612.63|615.31|612.51|615.43|612.63|615.31|612.51|0
1650342320000|2022-04-19 04:25:20|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1650342330000|2022-04-19 04:25:30|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1650342340000|2022-04-19 04:25:40|615.43|612.63|615.31|612.51|615.43|612.63|615.31|612.51|0
1650342350000|2022-04-19 04:25:50|615.43|612.63|615.31|612.51|615.53|612.73|615.31|612.51|0
1650342380000|2022-04-19 04:26:20|615.2|612.4|615.08|612.28|615.31|612.51|615.08|612.28|0
1650342400000|2022-04-19 04:26:40|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650342410000|2022-04-19 04:26:50|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650342460000|2022-04-19 04:27:40|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650342480000|2022-04-19 04:28:00|614.75|611.95|614.75|611.95|614.75|611.95|614.75|611.95|0
1650342490000|2022-04-19 04:28:10|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650342540000|2022-04-19 04:29:00|614.86|612.06|615.08|612.28|615.08|612.28|614.86|612.06|0
1650342580000|2022-04-19 04:29:40|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650342590000|2022-04-19 04:29:50|615.08|612.28|615.08|612.28|615.08|612.28|614.86|612.06|0
1650342600000|2022-04-19 04:30:00|615.2|612.4|615.2|612.4|615.2|612.4|615.08|612.28|0
1650342610000|2022-04-19 04:30:10|615.08|612.28|615.08|612.28|615.08|612.28|614.86|612.06|0
1650342650000|2022-04-19 04:30:50|615.2|612.4|615.08|612.28|615.2|612.4|615.08|612.28|0
1650342660000|2022-04-19 04:31:00|615.2|612.4|615.53|612.73|615.53|612.73|615.2|612.4|0
1650342700000|2022-04-19 04:31:40|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1650342710000|2022-04-19 04:31:50|615.65|612.85|615.53|612.73|615.65|612.85|615.53|612.73|0
1650342720000|2022-04-19 04:32:00|615.31|612.51|614.86|612.06|615.31|612.51|614.86|612.06|0
1650342730000|2022-04-19 04:32:10|615.43|612.63|615.31|612.51|615.43|612.63|615.2|612.4|0
1650342770000|2022-04-19 04:32:50|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650342790000|2022-04-19 04:33:10|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650342800000|2022-04-19 04:33:20|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650342840000|2022-04-19 04:34:00|615.31|612.51|615.53|612.73|615.53|612.73|615.31|612.51|0
1650342850000|2022-04-19 04:34:10|615.31|612.51|615.08|612.28|615.31|612.51|615.08|612.28|0
1650342860000|2022-04-19 04:34:20|615.2|612.4|615.08|612.28|615.2|612.4|615.08|612.28|0
1650342870000|2022-04-19 04:34:30|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650342880000|2022-04-19 04:34:40|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650342900000|2022-04-19 04:35:00|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1650342910000|2022-04-19 04:35:10|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650342950000|2022-04-19 04:35:50|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1650342960000|2022-04-19 04:36:00|614.18|611.38|614.41|611.61|614.41|611.61|614.18|611.38|0
1650342970000|2022-04-19 04:36:10|614.53|611.73|614.63|611.83|614.63|611.83|614.53|611.73|0
1650343010000|2022-04-19 04:36:50|614.53|611.73|614.63|611.83|614.63|611.83|614.53|611.73|0
1650343030000|2022-04-19 04:37:10|614.53|611.73|614.63|611.83|614.63|611.83|614.53|611.73|0
1650343080000|2022-04-19 04:38:00|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1650343090000|2022-04-19 04:38:10|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650343140000|2022-04-19 04:39:00|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650343160000|2022-04-19 04:39:20|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650343210000|2022-04-19 04:40:10|615.31|612.51|615.31|612.51|615.31|612.51|615.08|612.28|0
1650343220000|2022-04-19 04:40:20|615.53|612.73|615.08|612.28|615.53|612.73|615.08|612.28|0
1650343230000|2022-04-19 04:40:30|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650343250000|2022-04-19 04:40:50|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650343260000|2022-04-19 04:41:00|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650343270000|2022-04-19 04:41:10|614.75|611.95|614.86|612.06|614.86|612.06|614.75|611.95|0
1650343310000|2022-04-19 04:41:50|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650343320000|2022-04-19 04:42:00|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1650343350000|2022-04-19 04:42:30|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650343450000|2022-04-19 04:44:10|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650343520000|2022-04-19 04:45:20|614.52|611.72|614.52|611.72|614.52|611.72|614.52|611.72|0
1650343530000|2022-04-19 04:45:30|614.41|611.61|614.63|611.83|614.63|611.83|614.41|611.61|0
1650343540000|2022-04-19 04:45:40|614.52|611.72|614.41|611.61|614.52|611.72|614.41|611.61|0
1650343600000|2022-04-19 04:46:40|614.18|611.38|614.41|611.61|614.41|611.61|614.18|611.38|0
1650343610000|2022-04-19 04:46:50|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1650343620000|2022-04-19 04:47:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650343630000|2022-04-19 04:47:10|614.63|611.83|614.52|611.72|614.63|611.83|614.52|611.72|0
1650343640000|2022-04-19 04:47:20|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650343710000|2022-04-19 04:48:30|614.41|611.61|614.18|611.38|614.41|611.61|614.18|611.38|0
1650343720000|2022-04-19 04:48:40|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650343740000|2022-04-19 04:49:00|614.18|611.38|614.18|611.38|614.3|611.5|614.18|611.38|0
1650343750000|2022-04-19 04:49:10|614.07|611.27|614.41|611.61|614.41|611.61|614.07|611.27|0
1650343780000|2022-04-19 04:49:40|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1650343800000|2022-04-19 04:50:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1650343820000|2022-04-19 04:50:20|614.63|611.83|614.41|611.61|614.63|611.83|614.41|611.61|0
1650343860000|2022-04-19 04:51:00|614.63|611.83|614.41|611.61|614.63|611.83|614.41|611.61|0
1650343900000|2022-04-19 04:51:40|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1650343910000|2022-04-19 04:51:50|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1650343970000|2022-04-19 04:52:50|613.96|611.16|613.73|610.93|613.96|611.16|613.73|610.93|0
1650343980000|2022-04-19 04:53:00|613.96|611.16|613.51|610.71|613.96|611.16|613.51|610.71|0
1650344030000|2022-04-19 04:53:50|613.28|610.48|613.28|610.48|613.28|610.48|613.28|610.48|0
1650344050000|2022-04-19 04:54:10|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1650344060000|2022-04-19 04:54:20|613.28|610.48|613.28|610.48|613.28|610.48|613.28|610.48|0
1650344070000|2022-04-19 04:54:30|613.51|610.71|613.4|610.6|613.51|610.71|613.4|610.6|0
1650344080000|2022-04-19 04:54:40|613.51|610.71|613.28|610.48|613.51|610.71|613.28|610.48|0
1650344090000|2022-04-19 04:54:50|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1650344160000|2022-04-19 04:56:00|613.4|610.6|613.28|610.48|613.51|610.71|613.28|610.48|0
1650344170000|2022-04-19 04:56:10|613.06|610.26|612.83|610.03|613.06|610.26|612.83|610.03|0
1650344180000|2022-04-19 04:56:20|612.72|609.92|612.83|610.03|612.83|610.03|612.72|609.92|0
1650344190000|2022-04-19 04:56:30|612.61|609.81|612.83|610.03|612.83|610.03|612.61|609.81|0
1650344340000|2022-04-19 04:59:00|613.06|610.26|613.06|610.26|613.06|610.26|613.06|610.26|0
1650344370000|2022-04-19 04:59:30|613.28|610.48|613.06|610.26|613.28|610.48|613.06|610.26|0
1650344400000|2022-04-19 05:00:00|613.28|610.48|612.83|610.03|613.28|610.48|612.83|610.03|0
1650344410000|2022-04-19 05:00:10|612.61|609.81|612.72|609.92|612.72|609.92|612.38|609.58|0
1650344420000|2022-04-19 05:00:20|612.83|610.03|613.51|610.71|613.51|610.71|612.83|610.03|0
1650344430000|2022-04-19 05:00:30|614.18|611.38|613.95|611.15|614.18|611.38|613.95|611.15|0
1650344440000|2022-04-19 05:00:40|613.73|610.93|613.51|610.71|613.73|610.93|613.51|610.71|0
1650344460000|2022-04-19 05:01:00|613.28|610.48|613.06|610.26|613.28|610.48|613.06|610.26|0
1650344470000|2022-04-19 05:01:10|612.61|609.81|612.61|609.81|612.61|609.81|612.61|609.81|0
1650344480000|2022-04-19 05:01:20|613.06|610.26|613.06|610.26|613.28|610.48|613.06|610.26|0
1650344490000|2022-04-19 05:01:30|612.83|610.03|613.06|610.26|613.06|610.26|612.83|610.03|0
1650344500000|2022-04-19 05:01:40|613.28|610.48|613.51|610.71|613.51|610.71|613.28|610.48|0
1650344520000|2022-04-19 05:02:00|613.73|610.93|613.73|610.93|613.95|611.15|613.73|610.93|0
1650344540000|2022-04-19 05:02:20|613.95|611.15|613.85|611.05|613.95|611.15|613.85|611.05|0
1650344550000|2022-04-19 05:02:30|613.95|611.15|613.95|611.15|614.18|611.38|613.95|611.15|0
1650344560000|2022-04-19 05:02:40|614.07|611.27|613.95|611.15|614.18|611.38|613.95|611.15|0
1650344570000|2022-04-19 05:02:50|614.07|611.27|613.73|610.93|614.07|611.27|613.73|610.93|0
1650344580000|2022-04-19 05:03:00|613.95|611.15|613.73|610.93|613.95|611.15|613.73|610.93|0
1650344590000|2022-04-19 05:03:10|613.85|611.05|613.85|611.05|613.85|611.05|613.85|611.05|0
1650344600000|2022-04-19 05:03:20|613.73|610.93|613.5|610.7|613.73|610.93|613.5|610.7|0
1650344610000|2022-04-19 05:03:30|613.62|610.82|613.73|610.93|613.73|610.93|613.62|610.82|0
1650344630000|2022-04-19 05:03:50|613.95|611.15|613.73|610.93|613.95|611.15|613.73|610.93|0
1650344640000|2022-04-19 05:04:00|613.95|611.15|614.18|611.38|614.18|611.38|613.95|611.15|0
1650344650000|2022-04-19 05:04:10|613.95|611.15|614.18|611.38|614.18|611.38|613.95|611.15|0
1650344660000|2022-04-19 05:04:20|613.95|611.15|614.18|611.38|614.18|611.38|613.95|611.15|0
1650344670000|2022-04-19 05:04:30|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1650344680000|2022-04-19 05:04:40|614.63|611.83|614.85|612.05|614.85|612.05|614.63|611.83|0
1650344690000|2022-04-19 05:04:50|614.75|611.95|614.85|612.05|614.85|612.05|614.75|611.95|0
1650344700000|2022-04-19 05:05:00|614.63|611.83|614.63|611.83|614.75|611.95|614.63|611.83|0
1650344710000|2022-04-19 05:05:10|614.75|611.95|614.85|612.05|614.85|612.05|614.75|611.95|0
1650344720000|2022-04-19 05:05:20|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1650344730000|2022-04-19 05:05:30|615.3|612.5|615.53|612.73|615.53|612.73|615.3|612.5|0
1650344740000|2022-04-19 05:05:40|615.3|612.5|615.08|612.28|615.3|612.5|615.08|612.28|0
1650344750000|2022-04-19 05:05:50|615.3|612.5|615.3|612.5|615.3|612.5|615.3|612.5|0
1650344760000|2022-04-19 05:06:00|615.42|612.62|615.53|612.73|615.53|612.73|615.42|612.62|0
1650344770000|2022-04-19 05:06:10|615.75|612.95|616.43|613.63|616.43|613.63|615.75|612.95|0
1650344790000|2022-04-19 05:06:30|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650344800000|2022-04-19 05:06:40|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650344810000|2022-04-19 05:06:50|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650344820000|2022-04-19 05:07:00|615.75|612.95|615.75|612.95|615.98|613.18|615.75|612.95|0
1650344830000|2022-04-19 05:07:10|615.64|612.84|615.53|612.73|615.64|612.84|615.53|612.73|0
1650344850000|2022-04-19 05:07:30|615.3|612.5|615.3|612.5|615.3|612.5|615.3|612.5|0
1650344860000|2022-04-19 05:07:40|615.53|612.73|615.3|612.5|615.64|612.84|615.3|612.5|0
1650344870000|2022-04-19 05:07:50|615.42|612.62|615.53|612.73|615.53|612.73|615.42|612.62|0
1650344880000|2022-04-19 05:08:00|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1650344900000|2022-04-19 05:08:20|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1650344910000|2022-04-19 05:08:30|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650344920000|2022-04-19 05:08:40|616.32|613.52|615.98|613.18|616.32|613.52|615.98|613.18|0
1650344940000|2022-04-19 05:09:00|616.2|613.4|616.43|613.63|616.43|613.63|616.2|613.4|0
1650344950000|2022-04-19 05:09:10|616.32|613.52|616.43|613.63|616.43|613.63|616.32|613.52|0
1650344970000|2022-04-19 05:09:30|616.2|613.4|616.43|613.63|616.43|613.63|616.2|613.4|0
1650344980000|2022-04-19 05:09:40|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1650344990000|2022-04-19 05:09:50|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650345000000|2022-04-19 05:10:00|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650345010000|2022-04-19 05:10:10|616.43|613.63|616.43|613.63|616.43|613.63|616.2|613.4|0
1650345020000|2022-04-19 05:10:20|616.65|613.85|616.43|613.63|616.65|613.85|616.43|613.63|0
1650345040000|2022-04-19 05:10:40|616.54|613.74|616.43|613.63|616.54|613.74|616.43|613.63|0
1650345050000|2022-04-19 05:10:50|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650345060000|2022-04-19 05:11:00|616.88|614.08|616.43|613.63|616.88|614.08|616.43|613.63|0
1650345070000|2022-04-19 05:11:10|616.2|613.4|615.87|613.07|616.2|613.4|615.75|612.95|0
1650345080000|2022-04-19 05:11:20|615.98|613.18|615.75|612.95|615.98|613.18|615.75|612.95|0
1650345100000|2022-04-19 05:11:40|615.87|613.07|615.98|613.18|615.98|613.18|615.87|613.07|0
1650345120000|2022-04-19 05:12:00|616.2|613.4|616.43|613.63|616.43|613.63|616.2|613.4|0
1650345140000|2022-04-19 05:12:20|616.54|613.74|616.65|613.85|616.65|613.85|616.43|613.63|0
1650345150000|2022-04-19 05:12:30|616.43|613.63|616.65|613.85|616.65|613.85|616.43|613.63|0
1650345160000|2022-04-19 05:12:40|616.43|613.63|616.65|613.85|616.65|613.85|616.43|613.63|0
1650345170000|2022-04-19 05:12:50|616.43|613.63|616.43|613.63|616.43|613.63|616.43|613.63|0
1650345180000|2022-04-19 05:13:00|616.54|613.74|616.43|613.63|616.54|613.74|616.43|613.63|0
1650345190000|2022-04-19 05:13:10|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650345200000|2022-04-19 05:13:20|616.54|613.74|616.65|613.85|616.65|613.85|616.54|613.74|0
1650345210000|2022-04-19 05:13:30|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650345230000|2022-04-19 05:13:50|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650345240000|2022-04-19 05:14:00|616.43|613.63|616.2|613.4|616.43|613.63|616.2|613.4|0
1650345250000|2022-04-19 05:14:10|616.88|614.08|616.43|613.63|616.88|614.08|616.43|613.63|0
1650345270000|2022-04-19 05:14:30|616.65|613.85|616.65|613.85|616.65|613.85|616.54|613.74|0
1650345290000|2022-04-19 05:14:50|616.43|613.63|616.65|613.85|616.65|613.85|616.43|613.63|0
1650345300000|2022-04-19 05:15:00|616.43|613.63|616.65|613.85|616.65|613.85|616.43|613.63|0
1650345310000|2022-04-19 05:15:10|616.43|613.63|616.43|613.63|616.54|613.74|616.43|613.63|0
1650345320000|2022-04-19 05:15:20|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650345340000|2022-04-19 05:15:40|616.43|613.63|616.65|613.85|616.65|613.85|616.43|613.63|0
1650345360000|2022-04-19 05:16:00|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1650345370000|2022-04-19 05:16:10|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1650345390000|2022-04-19 05:16:30|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650345400000|2022-04-19 05:16:40|616.88|614.08|617.1|614.3|617.1|614.3|616.88|614.08|0
1650345410000|2022-04-19 05:16:50|617.22|614.42|617.22|614.42|617.22|614.42|617.22|614.42|0
1650345420000|2022-04-19 05:17:00|617.33|614.53|617.55|614.75|617.55|614.75|617.33|614.53|0
1650345430000|2022-04-19 05:17:10|617.33|614.53|617.33|614.53|617.44|614.64|617.33|614.53|0
1650345440000|2022-04-19 05:17:20|617.44|614.64|617.55|614.75|617.55|614.75|617.44|614.64|0
1650345450000|2022-04-19 05:17:30|617.33|614.53|617.78|614.98|617.78|614.98|617.33|614.53|0
1650345480000|2022-04-19 05:18:00|617.67|614.87|617.78|614.98|617.78|614.98|617.67|614.87|0
1650345490000|2022-04-19 05:18:10|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650345520000|2022-04-19 05:18:40|617.44|614.64|617.55|614.75|617.55|614.75|617.33|614.53|0
1650345540000|2022-04-19 05:19:00|617.33|614.53|617.55|614.75|617.55|614.75|617.33|614.53|0
1650345560000|2022-04-19 05:19:20|617.44|614.64|617.33|614.53|617.44|614.64|617.33|614.53|0
1650345580000|2022-04-19 05:19:40|617.1|614.3|617.33|614.53|617.33|614.53|617.1|614.3|0
1650345590000|2022-04-19 05:19:50|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650345630000|2022-04-19 05:20:30|617.32|614.52|617.1|614.3|617.32|614.52|617.1|614.3|0
1650345650000|2022-04-19 05:20:50|617.22|614.42|617.32|614.52|617.32|614.52|617.22|614.42|0
1650345660000|2022-04-19 05:21:00|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650345670000|2022-04-19 05:21:10|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1650345680000|2022-04-19 05:21:20|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650345690000|2022-04-19 05:21:30|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1650345720000|2022-04-19 05:22:00|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650345730000|2022-04-19 05:22:10|617.32|614.52|617.55|614.75|617.55|614.75|617.32|614.52|0
1650345750000|2022-04-19 05:22:30|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1650345770000|2022-04-19 05:22:50|617.22|614.42|617.22|614.42|617.22|614.42|617.22|614.42|0
1650345780000|2022-04-19 05:23:00|617.1|614.3|617.32|614.52|617.32|614.52|617.1|614.3|0
1650345810000|2022-04-19 05:23:30|617.22|614.42|617.1|614.3|617.32|614.52|617.1|614.3|0
1650345820000|2022-04-19 05:23:40|617.32|614.52|617.32|614.52|617.32|614.52|617.1|614.3|0
1650345830000|2022-04-19 05:23:50|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650345840000|2022-04-19 05:24:00|617.22|614.42|617.32|614.52|617.32|614.52|617.22|614.42|0
1650345850000|2022-04-19 05:24:10|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650345860000|2022-04-19 05:24:20|617.32|614.52|617.32|614.52|617.55|614.75|617.32|614.52|0
1650345880000|2022-04-19 05:24:40|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650345890000|2022-04-19 05:24:50|617.32|614.52|617.1|614.3|617.32|614.52|617.1|614.3|0
1650345900000|2022-04-19 05:25:00|617.32|614.52|617.32|614.52|617.32|614.52|617.1|614.3|0
1650345910000|2022-04-19 05:25:10|617.22|614.42|617.1|614.3|617.22|614.42|617.1|614.3|0
1650345950000|2022-04-19 05:25:50|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650345960000|2022-04-19 05:26:00|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650345970000|2022-04-19 05:26:10|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650345990000|2022-04-19 05:26:30|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346000000|2022-04-19 05:26:40|616.87|614.07|616.99|614.19|617.1|614.3|616.87|614.07|0
1650346010000|2022-04-19 05:26:50|616.87|614.07|616.65|613.85|616.87|614.07|616.65|613.85|0
1650346020000|2022-04-19 05:27:00|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346050000|2022-04-19 05:27:30|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346080000|2022-04-19 05:28:00|616.42|613.62|616.65|613.85|616.65|613.85|616.42|613.62|0
1650346120000|2022-04-19 05:28:40|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650346130000|2022-04-19 05:28:50|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346140000|2022-04-19 05:29:00|616.87|614.07|616.65|613.85|616.87|614.07|616.65|613.85|0
1650346150000|2022-04-19 05:29:10|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650346160000|2022-04-19 05:29:20|616.54|613.74|616.65|613.85|616.65|613.85|616.54|613.74|0
1650346170000|2022-04-19 05:29:30|616.54|613.74|616.42|613.62|616.54|613.74|616.42|613.62|0
1650346180000|2022-04-19 05:29:40|616.65|613.85|616.42|613.62|616.65|613.85|616.42|613.62|0
1650346190000|2022-04-19 05:29:50|616.2|613.4|616.42|613.62|616.42|613.62|616.2|613.4|0
1650346200000|2022-04-19 05:30:00|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346210000|2022-04-19 05:30:10|616.87|614.07|616.87|614.07|616.87|614.07|616.65|613.85|0
1650346220000|2022-04-19 05:30:20|616.65|613.85|616.87|614.07|616.87|614.07|616.65|613.85|0
1650346230000|2022-04-19 05:30:30|616.77|613.97|616.87|614.07|616.87|614.07|616.65|613.85|0
1650346240000|2022-04-19 05:30:40|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346260000|2022-04-19 05:31:00|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650346270000|2022-04-19 05:31:10|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346290000|2022-04-19 05:31:30|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346310000|2022-04-19 05:31:50|616.65|613.85|616.87|614.07|616.87|614.07|616.65|613.85|0
1650346320000|2022-04-19 05:32:00|616.65|613.85|616.87|614.07|616.87|614.07|616.65|613.85|0
1650346330000|2022-04-19 05:32:10|617.1|614.3|616.87|614.07|617.1|614.3|616.87|614.07|0
1650346340000|2022-04-19 05:32:20|616.65|613.85|616.76|613.96|616.76|613.96|616.65|613.85|0
1650346350000|2022-04-19 05:32:30|616.87|614.07|616.65|613.85|616.87|614.07|616.65|613.85|0
1650346360000|2022-04-19 05:32:40|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346370000|2022-04-19 05:32:50|616.99|614.19|616.87|614.07|616.99|614.19|616.87|614.07|0
1650346390000|2022-04-19 05:33:10|616.65|613.85|616.87|614.07|616.87|614.07|616.65|613.85|0
1650346400000|2022-04-19 05:33:20|617.1|614.3|616.87|614.07|617.1|614.3|616.87|614.07|0
1650346410000|2022-04-19 05:33:30|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346420000|2022-04-19 05:33:40|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346460000|2022-04-19 05:34:20|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346470000|2022-04-19 05:34:30|616.76|613.96|617.1|614.3|617.1|614.3|616.76|613.96|0
1650346480000|2022-04-19 05:34:40|617.21|614.41|617.32|614.52|617.32|614.52|617.21|614.41|0
1650346500000|2022-04-19 05:35:00|617.55|614.75|617.77|614.97|617.77|614.97|617.55|614.75|0
1650346520000|2022-04-19 05:35:20|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1650346530000|2022-04-19 05:35:30|617.66|614.86|617.55|614.75|617.77|614.97|617.55|614.75|0
1650346540000|2022-04-19 05:35:40|617.32|614.52|616.87|614.07|617.32|614.52|616.87|614.07|0
1650346550000|2022-04-19 05:35:50|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346560000|2022-04-19 05:36:00|616.76|613.96|616.65|613.85|616.76|613.96|616.65|613.85|0
1650346570000|2022-04-19 05:36:10|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346580000|2022-04-19 05:36:20|616.76|613.96|616.87|614.07|616.87|614.07|616.76|613.96|0
1650346590000|2022-04-19 05:36:30|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346600000|2022-04-19 05:36:40|616.42|613.62|616.65|613.85|616.65|613.85|616.42|613.62|0
1650346630000|2022-04-19 05:37:10|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650346640000|2022-04-19 05:37:20|616.65|613.85|616.65|613.85|616.65|613.85|616.42|613.62|0
1650346650000|2022-04-19 05:37:30|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650346670000|2022-04-19 05:37:50|616.54|613.74|616.65|613.85|616.65|613.85|616.54|613.74|0
1650346680000|2022-04-19 05:38:00|616.54|613.74|616.65|613.85|616.65|613.85|616.54|613.74|0
1650346690000|2022-04-19 05:38:10|616.76|613.96|616.87|614.07|616.87|614.07|616.76|613.96|0
1650346700000|2022-04-19 05:38:20|617.1|614.3|616.99|614.19|617.1|614.3|616.87|614.07|0
1650346710000|2022-04-19 05:38:30|616.87|614.07|616.99|614.19|616.99|614.19|616.87|614.07|0
1650346720000|2022-04-19 05:38:40|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346740000|2022-04-19 05:39:00|616.99|614.19|616.87|614.07|616.99|614.19|616.87|614.07|0
1650346770000|2022-04-19 05:39:30|616.65|613.85|616.42|613.62|616.65|613.85|616.42|613.62|0
1650346780000|2022-04-19 05:39:40|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346790000|2022-04-19 05:39:50|616.87|614.07|616.65|613.85|616.87|614.07|616.65|613.85|0
1650346800000|2022-04-19 05:40:00|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346810000|2022-04-19 05:40:10|617.1|614.3|617.1|614.3|617.21|614.41|617.1|614.3|0
1650346820000|2022-04-19 05:40:20|616.87|614.07|616.87|614.07|616.87|614.07|616.65|613.85|0
1650346830000|2022-04-19 05:40:30|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650346840000|2022-04-19 05:40:40|616.99|614.19|616.87|614.07|616.99|614.19|616.87|614.07|0
1650346850000|2022-04-19 05:40:50|616.65|613.85|616.65|613.85|616.65|613.85|616.65|613.85|0
1650346860000|2022-04-19 05:41:00|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650346910000|2022-04-19 05:41:50|616.54|613.74|616.65|613.85|616.87|614.07|616.54|613.74|0
1650346920000|2022-04-19 05:42:00|616.42|613.62|616.65|613.85|616.65|613.85|616.42|613.62|0
1650346930000|2022-04-19 05:42:10|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346940000|2022-04-19 05:42:20|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650346950000|2022-04-19 05:42:30|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650346970000|2022-04-19 05:42:50|616.65|613.85|616.65|613.85|616.87|614.07|616.65|613.85|0
1650346980000|2022-04-19 05:43:00|616.87|614.07|616.76|613.96|616.87|614.07|616.76|613.96|0
1650346990000|2022-04-19 05:43:10|616.65|613.85|616.65|613.85|616.76|613.96|616.65|613.85|0
1650347000000|2022-04-19 05:43:20|616.42|613.62|616.65|613.85|616.65|613.85|616.42|613.62|0
1650347020000|2022-04-19 05:43:40|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650347030000|2022-04-19 05:43:50|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650347040000|2022-04-19 05:44:00|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1650347050000|2022-04-19 05:44:10|615.52|612.72|615.52|612.72|615.52|612.72|615.52|612.72|0
1650347060000|2022-04-19 05:44:20|615.75|612.95|615.86|613.06|615.97|613.17|615.75|612.95|0
1650347070000|2022-04-19 05:44:30|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1650347080000|2022-04-19 05:44:40|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1650347090000|2022-04-19 05:44:50|616.2|613.4|616.2|613.4|616.2|613.4|615.97|613.17|0
1650347100000|2022-04-19 05:45:00|615.97|613.17|616.2|613.4|616.2|613.4|615.97|613.17|0
1650347110000|2022-04-19 05:45:10|616.31|613.51|616.42|613.62|616.42|613.62|616.31|613.51|0
1650347120000|2022-04-19 05:45:20|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650347150000|2022-04-19 05:45:50|616.31|613.51|616.2|613.4|616.31|613.51|616.2|613.4|0
1650347160000|2022-04-19 05:46:00|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1650347170000|2022-04-19 05:46:10|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1650347180000|2022-04-19 05:46:20|615.97|613.17|615.97|613.17|615.97|613.17|615.86|613.06|0
1650347190000|2022-04-19 05:46:30|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1650347200000|2022-04-19 05:46:40|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650347230000|2022-04-19 05:47:10|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650347240000|2022-04-19 05:47:20|616.99|614.19|617.1|614.3|617.1|614.3|616.99|614.19|0
1650347250000|2022-04-19 05:47:30|616.99|614.19|617.1|614.3|617.1|614.3|616.87|614.07|0
1650347260000|2022-04-19 05:47:40|616.87|614.07|616.87|614.07|617.1|614.3|616.87|614.07|0
1650347280000|2022-04-19 05:48:00|616.65|613.85|616.65|613.85|616.76|613.96|616.65|613.85|0
1650347290000|2022-04-19 05:48:10|616.64|613.84|616.64|613.84|616.64|613.84|616.42|613.62|0
1650347300000|2022-04-19 05:48:20|616.87|614.07|616.64|613.84|616.87|614.07|616.64|613.84|0
1650347310000|2022-04-19 05:48:30|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650347320000|2022-04-19 05:48:40|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1650347330000|2022-04-19 05:48:50|615.97|613.17|616.19|613.39|616.19|613.39|615.97|613.17|0
1650347340000|2022-04-19 05:49:00|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650347370000|2022-04-19 05:49:30|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1650347400000|2022-04-19 05:50:00|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650347410000|2022-04-19 05:50:10|616.64|613.84|616.42|613.62|616.64|613.84|616.42|613.62|0
1650347420000|2022-04-19 05:50:20|616.54|613.74|616.64|613.84|616.64|613.84|616.54|613.74|0
1650347440000|2022-04-19 05:50:40|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650347450000|2022-04-19 05:50:50|616.31|613.51|616.42|613.62|616.42|613.62|616.31|613.51|0
1650347460000|2022-04-19 05:51:00|616.31|613.51|616.19|613.39|616.42|613.62|616.19|613.39|0
1650347480000|2022-04-19 05:51:20|616.42|613.62|616.42|613.62|616.42|613.62|616.42|613.62|0
1650347490000|2022-04-19 05:51:30|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1650347510000|2022-04-19 05:51:50|615.97|613.17|616.19|613.39|616.19|613.39|615.97|613.17|0
1650347520000|2022-04-19 05:52:00|615.97|613.17|615.97|613.17|616.19|613.39|615.97|613.17|0
1650347530000|2022-04-19 05:52:10|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1650347540000|2022-04-19 05:52:20|615.97|613.17|615.74|612.94|615.97|613.17|615.74|612.94|0
1650347550000|2022-04-19 05:52:30|615.86|613.06|615.86|613.06|615.86|613.06|615.86|613.06|0
1650347560000|2022-04-19 05:52:40|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1650347570000|2022-04-19 05:52:50|615.97|613.17|615.74|612.94|615.97|613.17|615.74|612.94|0
1650347580000|2022-04-19 05:53:00|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1650347590000|2022-04-19 05:53:10|615.86|613.06|615.86|613.06|615.97|613.17|615.86|613.06|0
1650347600000|2022-04-19 05:53:20|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1650347620000|2022-04-19 05:53:40|615.86|613.06|615.86|613.06|615.86|613.06|615.86|613.06|0
1650347630000|2022-04-19 05:53:50|615.74|612.94|615.07|612.27|615.74|612.94|615.07|612.27|0
1650347640000|2022-04-19 05:54:00|615.29|612.49|615.29|612.49|615.29|612.49|615.29|612.49|0
1650347660000|2022-04-19 05:54:20|615.07|612.27|615.07|612.27|615.07|612.27|615.07|612.27|0
1650347670000|2022-04-19 05:54:30|615.29|612.49|614.96|612.16|615.29|612.49|614.96|612.16|0
1650347680000|2022-04-19 05:54:40|615.07|612.27|615.07|612.27|615.07|612.27|615.07|612.27|0
1650347690000|2022-04-19 05:54:50|615.29|612.49|615.29|612.49|615.29|612.49|615.29|612.49|0
1650347700000|2022-04-19 05:55:00|615.07|612.27|615.07|612.27|615.07|612.27|615.07|612.27|0
1650347720000|2022-04-19 05:55:20|615.29|612.49|615.29|612.49|615.29|612.49|615.29|612.49|0
1650347730000|2022-04-19 05:55:30|615.07|612.27|615.07|612.27|615.07|612.27|615.07|612.27|0
1650347740000|2022-04-19 05:55:40|615.29|612.49|615.29|612.49|615.29|612.49|615.29|612.49|0
1650347770000|2022-04-19 05:56:10|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1650347780000|2022-04-19 05:56:20|616.19|613.39|616.19|613.39|616.19|613.39|615.97|613.17|0
1650347790000|2022-04-19 05:56:30|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1650347820000|2022-04-19 05:57:00|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1650347830000|2022-04-19 05:57:10|616.31|613.51|616.42|613.62|616.42|613.62|616.19|613.39|0
1650347840000|2022-04-19 05:57:20|616.19|613.39|616.42|613.62|616.42|613.62|616.19|613.39|0
1650347870000|2022-04-19 05:57:50|616.64|613.84|617.09|614.29|617.09|614.29|616.64|613.84|0
1650347880000|2022-04-19 05:58:00|616.87|614.07|616.87|614.07|616.99|614.19|616.87|614.07|0
1650347900000|2022-04-19 05:58:20|617.09|614.29|617.09|614.29|617.09|614.29|617.09|614.29|0
1650347910000|2022-04-19 05:58:30|616.99|614.19|616.87|614.07|616.99|614.19|616.87|614.07|0
1650347920000|2022-04-19 05:58:40|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1650347940000|2022-04-19 05:59:00|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1650347950000|2022-04-19 05:59:10|617.09|614.29|617.09|614.29|617.09|614.29|617.09|614.29|0
1650347970000|2022-04-19 05:59:30|617.32|614.52|617.54|614.74|617.54|614.74|617.32|614.52|0
1650347980000|2022-04-19 05:59:40|617.32|614.52|617.54|614.74|617.77|614.97|617.32|614.52|0
1650347990000|2022-04-19 05:59:50|617.66|614.86|617.77|614.97|617.77|614.97|617.66|614.86|0
1650348000000|2022-04-19 06:00:00|617.99|615.19|618.67|615.87|618.89|616.09|617.99|615.19|0
1650348010000|2022-04-19 06:00:10|618.44|615.64|618.44|615.64|618.44|615.64|618.44|615.64|0
1650348020000|2022-04-19 06:00:20|618.22|615.42|617.54|614.74|618.22|615.42|617.54|614.74|0
1650348030000|2022-04-19 06:00:30|617.77|614.97|617.77|614.97|617.77|614.97|617.77|614.97|0
1650348040000|2022-04-19 06:00:40|617.99|615.19|619.12|616.32|619.12|616.32|617.99|615.19|0
1650348050000|2022-04-19 06:00:50|620.02|617.22|619.34|616.54|620.02|617.22|619.34|616.54|0
1650348060000|2022-04-19 06:01:00|618.89|616.09|618.44|615.64|618.89|616.09|618.44|615.64|0
1650348070000|2022-04-19 06:01:10|618.22|615.42|617.77|614.97|618.22|615.42|617.77|614.97|0
1650348080000|2022-04-19 06:01:20|617.89|615.09|617.89|615.09|617.89|615.09|617.89|615.09|0
1650348090000|2022-04-19 06:01:30|617.77|614.97|617.09|614.29|617.77|614.97|617.09|614.29|0
1650348100000|2022-04-19 06:01:40|617.21|614.41|617.32|614.52|617.32|614.52|617.21|614.41|0
1650348110000|2022-04-19 06:01:50|617.54|614.74|617.32|614.52|617.54|614.74|617.32|614.52|0
1650348120000|2022-04-19 06:02:00|616.87|614.07|616.53|613.73|616.87|614.07|616.53|613.73|0
1650348130000|2022-04-19 06:02:10|616.64|613.84|616.64|613.84|617.09|614.29|616.64|613.84|0
1650348140000|2022-04-19 06:02:20|616.87|614.07|617.09|614.29|617.09|614.29|616.87|614.07|0
1650348150000|2022-04-19 06:02:30|617.32|614.52|617.09|614.29|617.32|614.52|617.09|614.29|0
1650348160000|2022-04-19 06:02:40|617.32|614.52|617.54|614.74|617.54|614.74|617.32|614.52|0
1650348170000|2022-04-19 06:02:50|617.32|614.52|617.32|614.52|617.54|614.74|617.32|614.52|0
1650348180000|2022-04-19 06:03:00|617.54|614.74|617.32|614.52|617.54|614.74|617.32|614.52|0
1650348190000|2022-04-19 06:03:10|617.09|614.29|617.32|614.52|617.32|614.52|617.09|614.29|0
1650348200000|2022-04-19 06:03:20|617.09|614.29|617.32|614.52|617.32|614.52|617.09|614.29|0
1650348210000|2022-04-19 06:03:30|617.43|614.63|617.54|614.74|617.54|614.74|617.32|614.52|0
1650348220000|2022-04-19 06:03:40|617.99|615.19|617.99|615.19|617.99|615.19|617.99|615.19|0
1650348240000|2022-04-19 06:04:00|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1650348250000|2022-04-19 06:04:10|618.34|615.54|617.99|615.19|618.34|615.54|617.99|615.19|0
1650348260000|2022-04-19 06:04:20|618.22|615.42|617.77|614.97|618.22|615.42|617.77|614.97|0
1650348270000|2022-04-19 06:04:30|617.54|614.74|617.54|614.74|617.66|614.86|617.54|614.74|0
1650348280000|2022-04-19 06:04:40|617.77|614.97|617.77|614.97|617.99|615.19|617.77|614.97|0
1650348300000|2022-04-19 06:05:00|617.32|614.52|617.77|614.97|617.77|614.97|617.32|614.52|0
1650348310000|2022-04-19 06:05:10|617.99|615.19|617.99|615.19|618.22|615.42|617.99|615.19|0
1650348320000|2022-04-19 06:05:20|618.11|615.31|618.44|615.64|618.44|615.64|618.11|615.31|0
1650348330000|2022-04-19 06:05:30|618.56|615.76|618.44|615.64|618.56|615.76|618.44|615.64|0
1650348340000|2022-04-19 06:05:40|618.67|615.87|618.44|615.64|618.67|615.87|618.44|615.64|0
1650348350000|2022-04-19 06:05:50|618.56|615.76|618.67|615.87|618.67|615.87|618.56|615.76|0
1650348360000|2022-04-19 06:06:00|619.12|616.32|619.12|616.32|619.12|616.32|619.12|616.32|0
1650348370000|2022-04-19 06:06:10|619.34|616.54|619.34|616.54|619.57|616.77|619.34|616.54|0
1650348380000|2022-04-19 06:06:20|619.57|616.77|618.89|616.09|619.57|616.77|618.89|616.09|0
1650348390000|2022-04-19 06:06:30|618.67|615.87|618.22|615.42|618.89|616.09|618.22|615.42|0
1650348400000|2022-04-19 06:06:40|618.44|615.64|618.44|615.64|618.44|615.64|618.44|615.64|0
1650348410000|2022-04-19 06:06:50|618.33|615.53|618.22|615.42|618.33|615.53|618.22|615.42|0
1650348420000|2022-04-19 06:07:00|617.77|614.97|617.88|615.08|617.88|615.08|617.77|614.97|0
1650348430000|2022-04-19 06:07:10|617.77|614.97|617.88|615.08|617.88|615.08|617.54|614.74|0
1650348440000|2022-04-19 06:07:20|617.66|614.86|617.77|614.97|617.77|614.97|617.66|614.86|0
1650348450000|2022-04-19 06:07:30|617.32|614.52|617.54|614.74|617.54|614.74|617.32|614.52|0
1650348460000|2022-04-19 06:07:40|617.32|614.52|616.64|613.84|617.32|614.52|616.64|613.84|0
1650348470000|2022-04-19 06:07:50|616.42|613.62|616.64|613.84|616.64|613.84|616.42|613.62|0
1650348480000|2022-04-19 06:08:00|616.87|614.07|616.64|613.84|616.87|614.07|616.64|613.84|0
1650348490000|2022-04-19 06:08:10|616.42|613.62|616.31|613.51|616.42|613.62|616.31|613.51|0
1650348500000|2022-04-19 06:08:20|615.97|613.17|615.29|612.49|615.97|613.17|615.29|612.49|0
1650348510000|2022-04-19 06:08:30|615.07|612.27|614.84|612.04|615.07|612.27|614.84|612.04|0
1650348520000|2022-04-19 06:08:40|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1650348530000|2022-04-19 06:08:50|613.72|610.92|614.17|611.37|614.17|611.37|613.72|610.92|0
1650348540000|2022-04-19 06:09:00|613.94|611.14|614.17|611.37|614.17|611.37|613.94|611.14|0
1650348550000|2022-04-19 06:09:10|613.72|610.92|613.49|610.69|613.72|610.92|613.49|610.69|0
1650348560000|2022-04-19 06:09:20|613.72|610.92|613.49|610.69|613.72|610.92|613.27|610.47|0
1650348570000|2022-04-19 06:09:30|613.27|610.47|613.27|610.47|613.27|610.47|613.27|610.47|0
1650348580000|2022-04-19 06:09:40|613.39|610.59|613.72|610.92|613.72|610.92|613.39|610.59|0
1650348590000|2022-04-19 06:09:50|614.06|611.26|614.17|611.37|614.17|611.37|614.06|611.26|0
1650348600000|2022-04-19 06:10:00|614.39|611.59|614.62|611.82|614.62|611.82|614.39|611.59|0
1650348610000|2022-04-19 06:10:10|614.39|611.59|615.07|612.27|615.07|612.27|614.39|611.59|0
1650348620000|2022-04-19 06:10:20|615.29|612.49|615.07|612.27|615.29|612.49|614.84|612.04|0
1650348630000|2022-04-19 06:10:30|614.84|612.04|615.07|612.27|615.07|612.27|614.84|612.04|0
1650348640000|2022-04-19 06:10:40|614.84|612.04|614.51|611.71|614.84|612.04|614.51|611.71|0
1650348650000|2022-04-19 06:10:50|614.62|611.82|614.84|612.04|614.84|612.04|614.62|611.82|0
1650348660000|2022-04-19 06:11:00|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1650348670000|2022-04-19 06:11:10|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1650348680000|2022-04-19 06:11:20|615.07|612.27|615.07|612.27|615.07|612.27|614.84|612.04|0
1650348690000|2022-04-19 06:11:30|614.84|612.04|615.29|612.49|615.29|612.49|614.84|612.04|0
1650348710000|2022-04-19 06:11:50|615.07|612.27|615.07|612.27|615.07|612.27|615.07|612.27|0
1650348720000|2022-04-19 06:12:00|614.84|612.04|614.84|612.04|615.29|612.49|614.84|612.04|0
1650348730000|2022-04-19 06:12:10|614.51|611.71|614.84|612.04|614.84|612.04|614.51|611.71|0
1650348740000|2022-04-19 06:12:20|614.96|612.16|614.96|612.16|614.96|612.16|614.96|612.16|0
1650348750000|2022-04-19 06:12:30|614.84|612.04|615.07|612.27|615.29|612.49|614.84|612.04|0
1650348760000|2022-04-19 06:12:40|614.84|612.04|615.07|612.27|615.07|612.27|614.84|612.04|0
1650348770000|2022-04-19 06:12:50|614.84|612.04|614.62|611.82|614.84|612.04|614.62|611.82|0
1650348780000|2022-04-19 06:13:00|614.39|611.59|613.72|610.92|614.39|611.59|613.49|610.69|0
1650348790000|2022-04-19 06:13:10|613.49|610.69|613.49|610.69|613.72|610.92|613.49|610.69|0
1650348800000|2022-04-19 06:13:20|613.27|610.47|613.61|610.81|613.61|610.81|613.27|610.47|0
1650348810000|2022-04-19 06:13:30|613.94|611.14|614.17|611.37|614.17|611.37|613.94|611.14|0
1650348820000|2022-04-19 06:13:40|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1650348830000|2022-04-19 06:13:50|614.62|611.82|614.84|612.04|614.84|612.04|614.62|611.82|0
1650348840000|2022-04-19 06:14:00|614.73|611.93|614.84|612.04|614.84|612.04|614.73|611.93|0
1650348850000|2022-04-19 06:14:10|615.07|612.27|615.07|612.27|615.07|612.27|615.07|612.27|0
1650348860000|2022-04-19 06:14:20|614.84|612.04|614.84|612.04|614.96|612.16|614.84|612.04|0
1650348870000|2022-04-19 06:14:30|613.49|610.69|613.49|610.69|613.49|610.69|613.49|610.69|0
1650348890000|2022-04-19 06:14:50|613.27|610.47|613.04|610.24|613.49|610.69|613.04|610.24|0
1650348900000|2022-04-19 06:15:00|612.82|610.02|612.82|610.02|612.82|610.02|612.82|610.02|0
1650348910000|2022-04-19 06:15:10|613.04|610.24|613.27|610.47|613.27|610.47|613.04|610.24|0
1650348920000|2022-04-19 06:15:20|613.49|610.69|613.49|610.69|613.72|610.92|613.49|610.69|0
1650348930000|2022-04-19 06:15:30|613.72|610.92|614.17|611.37|614.17|611.37|613.49|610.69|0
1650348940000|2022-04-19 06:15:40|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1650348950000|2022-04-19 06:15:50|614.28|611.48|614.39|611.59|614.39|611.59|614.17|611.37|0
1650348960000|2022-04-19 06:16:00|614.17|611.37|613.72|610.92|614.17|611.37|613.72|610.92|0
1650348970000|2022-04-19 06:16:10|613.94|611.14|613.72|610.92|613.94|611.14|613.72|610.92|0
1650348980000|2022-04-19 06:16:20|613.61|610.81|613.49|610.69|613.61|610.81|613.49|610.69|0
1650348990000|2022-04-19 06:16:30|613.27|610.47|613.04|610.24|613.27|610.47|613.04|610.24|0
1650349000000|2022-04-19 06:16:40|612.82|610.02|613.04|610.24|613.04|610.24|612.82|610.02|0
1650349010000|2022-04-19 06:16:50|613.27|610.47|613.49|610.69|613.49|610.69|613.27|610.47|0
1650349020000|2022-04-19 06:17:00|613.27|610.47|612.82|610.02|613.27|610.47|612.82|610.02|0
1650349030000|2022-04-19 06:17:10|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1650349040000|2022-04-19 06:17:20|612.37|609.57|612.37|609.57|612.37|609.57|612.37|609.57|0
1650349050000|2022-04-19 06:17:30|612.14|609.34|612.26|609.46|612.26|609.46|612.14|609.34|0
1650349060000|2022-04-19 06:17:40|611.7|608.9|610.8|608|611.92|609.12|610.8|608|0
1650349070000|2022-04-19 06:17:50|611.02|608.22|610.8|608|611.02|608.22|610.8|608|0
1650349080000|2022-04-19 06:18:00|611.02|608.22|610.8|608|611.02|608.22|610.57|607.77|0
1650349090000|2022-04-19 06:18:10|611.02|608.22|611.25|608.45|611.25|608.45|611.02|608.22|0
1650349100000|2022-04-19 06:18:20|611.47|608.67|611.47|608.67|611.47|608.67|611.25|608.45|0
1650349110000|2022-04-19 06:18:30|611.7|608.9|611.47|608.67|611.7|608.9|611.47|608.67|0
1650349120000|2022-04-19 06:18:40|611.92|609.12|611.7|608.9|611.92|609.12|611.7|608.9|0
1650349130000|2022-04-19 06:18:50|611.92|609.12|611.92|609.12|611.92|609.12|611.92|609.12|0
1650349140000|2022-04-19 06:19:00|611.47|608.67|611.25|608.45|611.47|608.67|611.25|608.45|0
1650349150000|2022-04-19 06:19:10|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1650349160000|2022-04-19 06:19:20|611.25|608.45|611.92|609.12|611.92|609.12|611.25|608.45|0
1650349170000|2022-04-19 06:19:30|611.81|609.01|611.92|609.12|611.92|609.12|611.81|609.01|0
1650349180000|2022-04-19 06:19:40|612.14|609.34|612.49|609.69|612.49|609.69|612.14|609.34|0
1650349190000|2022-04-19 06:19:50|612.37|609.57|612.49|609.69|612.59|609.79|612.37|609.57|0
1650349200000|2022-04-19 06:20:00|612.59|609.79|612.37|609.57|612.59|609.79|612.37|609.57|0
1650349210000|2022-04-19 06:20:10|612.14|609.34|612.14|609.34|612.14|609.34|612.14|609.34|0
1650349220000|2022-04-19 06:20:20|611.7|608.9|611.92|609.12|611.92|609.12|611.7|608.9|0
1650349230000|2022-04-19 06:20:30|611.81|609.01|611.7|608.9|611.81|609.01|611.7|608.9|0
1650349240000|2022-04-19 06:20:40|611.92|609.12|612.37|609.57|612.37|609.57|611.92|609.12|0
1650349250000|2022-04-19 06:20:50|612.26|609.46|612.26|609.46|612.26|609.46|612.14|609.34|0
1650349260000|2022-04-19 06:21:00|612.59|609.79|612.14|609.34|612.59|609.79|612.14|609.34|0
1650349270000|2022-04-19 06:21:10|612.04|609.24|611.92|609.12|612.04|609.24|611.92|609.12|0
1650349280000|2022-04-19 06:21:20|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1650349290000|2022-04-19 06:21:30|612.37|609.57|612.37|609.57|612.37|609.57|612.37|609.57|0
1650349300000|2022-04-19 06:21:40|612.14|609.34|612.04|609.24|612.14|609.34|611.92|609.12|0
1650349310000|2022-04-19 06:21:50|612.14|609.34|611.92|609.12|612.14|609.34|611.92|609.12|0
1650349320000|2022-04-19 06:22:00|612.04|609.24|611.7|608.9|612.04|609.24|611.7|608.9|0
1650349330000|2022-04-19 06:22:10|611.47|608.67|611.47|608.67|611.47|608.67|611.47|608.67|0
1650349340000|2022-04-19 06:22:20|611.59|608.79|611.59|608.79|611.59|608.79|611.59|608.79|0
1650349350000|2022-04-19 06:22:30|611.47|608.67|611.69|608.89|611.69|608.89|611.47|608.67|0
1650349360000|2022-04-19 06:22:40|611.47|608.67|611.02|608.22|611.47|608.67|611.02|608.22|0
1650349380000|2022-04-19 06:23:00|610.8|608|610.69|607.89|610.8|608|610.69|607.89|0
1650349390000|2022-04-19 06:23:10|610.57|607.77|610.57|607.77|610.57|607.77|610.35|607.55|0
1650349400000|2022-04-19 06:23:20|610.35|607.55|610.57|607.77|610.57|607.77|610.35|607.55|0
1650349410000|2022-04-19 06:23:30|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1650349420000|2022-04-19 06:23:40|609.9|607.1|610.12|607.32|610.12|607.32|609.9|607.1|0
1650349430000|2022-04-19 06:23:50|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1650349440000|2022-04-19 06:24:00|609.68|606.88|609.68|606.88|609.68|606.88|609.45|606.65|0
1650349450000|2022-04-19 06:24:10|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1650349460000|2022-04-19 06:24:20|609.68|606.88|609.68|606.88|609.68|606.88|609.68|606.88|0
1650349470000|2022-04-19 06:24:30|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1650349480000|2022-04-19 06:24:40|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1650349490000|2022-04-19 06:24:50|610.24|607.44|610.69|607.89|610.69|607.89|610.24|607.44|0
1650349500000|2022-04-19 06:25:00|610.57|607.77|610.8|608|610.8|608|610.57|607.77|0
1650349510000|2022-04-19 06:25:10|611.02|608.22|610.57|607.77|611.02|608.22|610.57|607.77|0
1650349520000|2022-04-19 06:25:20|610.69|607.89|610.57|607.77|610.69|607.89|610.57|607.77|0
1650349540000|2022-04-19 06:25:40|610.8|608|611.14|608.34|611.14|608.34|610.8|608|0
1650349550000|2022-04-19 06:25:50|611.22|608.42|611.22|608.42|611.22|608.42|611.22|608.42|0
1650349560000|2022-04-19 06:26:00|611|608.2|611|608.2|611|608.2|611|608.2|0
1650349570000|2022-04-19 06:26:10|610.49|607.69|610.49|607.69|610.71|607.91|610.49|607.69|0
1650349580000|2022-04-19 06:26:20|610.71|607.91|610.71|607.91|610.71|607.91|610.71|607.91|0
1650349590000|2022-04-19 06:26:30|610.49|607.69|610.27|607.47|610.49|607.69|610.27|607.47|0
1650349600000|2022-04-19 06:26:40|610.16|607.36|610.16|607.36|610.16|607.36|610.16|607.36|0
1650349610000|2022-04-19 06:26:50|610.27|607.47|610.16|607.36|610.27|607.47|610.16|607.36|0
1650349620000|2022-04-19 06:27:00|610.04|607.24|610.27|607.47|610.27|607.47|610.04|607.24|0
1650349630000|2022-04-19 06:27:10|610.49|607.69|610.83|608.03|610.83|608.03|610.49|607.69|0
1650349640000|2022-04-19 06:27:20|610.94|608.14|610.94|608.14|610.94|608.14|610.94|608.14|0
1650349650000|2022-04-19 06:27:30|610.71|607.91|610.71|607.91|610.71|607.91|610.71|607.91|0
1650349660000|2022-04-19 06:27:40|610.49|607.69|610.38|607.58|610.49|607.69|610.38|607.58|0
1650349670000|2022-04-19 06:27:50|610.49|607.69|610.71|607.91|610.71|607.91|610.49|607.69|0
1650349680000|2022-04-19 06:28:00|610.61|607.81|610.49|607.69|610.61|607.81|610.49|607.69|0
1650349690000|2022-04-19 06:28:10|610.27|607.47|610.38|607.58|610.38|607.58|610.27|607.47|0
1650349700000|2022-04-19 06:28:20|610.49|607.69|610.71|607.91|610.71|607.91|610.49|607.69|0
1650349710000|2022-04-19 06:28:30|610.94|608.14|610.94|608.14|610.94|608.14|610.94|608.14|0
1650349720000|2022-04-19 06:28:40|610.49|607.69|610.49|607.69|610.71|607.91|610.49|607.69|0
1650349730000|2022-04-19 06:28:50|610.71|607.91|610.71|607.91|610.71|607.91|610.71|607.91|0
1650349740000|2022-04-19 06:29:00|610.94|608.14|610.94|608.14|610.94|608.14|610.71|607.91|0
1650349750000|2022-04-19 06:29:10|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1650349760000|2022-04-19 06:29:20|610.94|608.14|611.06|608.26|611.06|608.26|610.94|608.14|0
1650349770000|2022-04-19 06:29:30|611.16|608.36|611.39|608.59|611.39|608.59|611.16|608.36|0
1650349790000|2022-04-19 06:29:50|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1650349800000|2022-04-19 06:30:00|611.39|608.59|611.16|608.36|611.39|608.59|611.16|608.36|0
1650349810000|2022-04-19 06:30:10|611.61|608.81|612.06|609.26|612.06|609.26|611.61|608.81|0
1650349820000|2022-04-19 06:30:20|611.61|608.81|611.84|609.04|611.84|609.04|611.61|608.81|0
1650349830000|2022-04-19 06:30:30|611.95|609.15|611.84|609.04|611.95|609.15|611.84|609.04|0
1650349840000|2022-04-19 06:30:40|611.95|609.15|612.06|609.26|612.06|609.26|611.95|609.15|0
1650349850000|2022-04-19 06:30:50|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1650349860000|2022-04-19 06:31:00|612.06|609.26|612.18|609.38|612.29|609.49|612.06|609.26|0
1650349870000|2022-04-19 06:31:10|612.06|609.26|612.29|609.49|612.29|609.49|612.06|609.26|0
1650349880000|2022-04-19 06:31:20|612.06|609.26|611.84|609.04|612.06|609.26|611.84|609.04|0
1650349890000|2022-04-19 06:31:30|612.06|609.26|612.29|609.49|612.29|609.49|612.06|609.26|0
1650349900000|2022-04-19 06:31:40|612.4|609.6|612.51|609.71|612.51|609.71|612.29|609.49|0
1650349910000|2022-04-19 06:31:50|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650349920000|2022-04-19 06:32:00|612.29|609.49|612.29|609.49|612.51|609.71|612.29|609.49|0
1650349940000|2022-04-19 06:32:20|612.51|609.71|612.96|610.16|612.96|610.16|612.51|609.71|0
1650349950000|2022-04-19 06:32:30|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1650349960000|2022-04-19 06:32:40|613.19|610.39|613.08|610.28|613.19|610.39|612.96|610.16|0
1650349970000|2022-04-19 06:32:50|612.96|610.16|612.96|610.16|612.96|610.16|612.51|609.71|0
1650349980000|2022-04-19 06:33:00|613.19|610.39|612.96|610.16|613.19|610.39|612.96|610.16|0
1650350000000|2022-04-19 06:33:20|612.85|610.05|612.74|609.94|612.85|610.05|612.74|609.94|0
1650350010000|2022-04-19 06:33:30|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1650350020000|2022-04-19 06:33:40|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1650350030000|2022-04-19 06:33:50|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1650350040000|2022-04-19 06:34:00|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650350050000|2022-04-19 06:34:10|612.51|609.71|612.51|609.71|612.51|609.71|612.29|609.49|0
1650350070000|2022-04-19 06:34:30|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1650350080000|2022-04-19 06:34:40|612.4|609.6|612.4|609.6|612.51|609.71|612.4|609.6|0
1650350090000|2022-04-19 06:34:50|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1650350100000|2022-04-19 06:35:00|612.06|609.26|612.06|609.26|612.29|609.49|612.06|609.26|0
1650350110000|2022-04-19 06:35:10|612.29|609.49|612.18|609.38|612.29|609.49|612.18|609.38|0
1650350120000|2022-04-19 06:35:20|612.06|609.26|612.06|609.26|612.18|609.38|612.06|609.26|0
1650350130000|2022-04-19 06:35:30|611.95|609.15|612.18|609.38|612.18|609.38|611.95|609.15|0
1650350140000|2022-04-19 06:35:40|612.29|609.49|612.51|609.71|612.51|609.71|612.29|609.49|0
1650350150000|2022-04-19 06:35:50|612.4|609.6|612.29|609.49|612.51|609.71|612.29|609.49|0
1650350160000|2022-04-19 06:36:00|612.51|609.71|612.51|609.71|612.51|609.71|612.4|609.6|0
1650350170000|2022-04-19 06:36:10|612.29|609.49|612.18|609.38|612.29|609.49|612.18|609.38|0
1650350180000|2022-04-19 06:36:20|612.29|609.49|612.06|609.26|612.29|609.49|612.06|609.26|0
1650350190000|2022-04-19 06:36:30|612.18|609.38|612.06|609.26|612.29|609.49|612.06|609.26|0
1650350210000|2022-04-19 06:36:50|612.18|609.38|612.4|609.6|612.4|609.6|612.18|609.38|0
1650350220000|2022-04-19 06:37:00|612.74|609.94|612.74|609.94|612.74|609.94|612.74|609.94|0
1650350230000|2022-04-19 06:37:10|612.51|609.71|612.74|609.94|612.74|609.94|612.51|609.71|0
1650350240000|2022-04-19 06:37:20|612.51|609.71|612.74|609.94|612.74|609.94|612.51|609.71|0
1650350250000|2022-04-19 06:37:30|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1650350260000|2022-04-19 06:37:40|612.4|609.6|612.74|609.94|612.96|610.16|612.4|609.6|0
1650350280000|2022-04-19 06:38:00|612.51|609.71|612.74|609.94|612.74|609.94|612.51|609.71|0
1650350290000|2022-04-19 06:38:10|613.08|610.28|613.08|610.28|613.08|610.28|613.08|610.28|0
1650350300000|2022-04-19 06:38:20|612.96|610.16|612.96|610.16|612.96|610.16|612.96|610.16|0
1650350310000|2022-04-19 06:38:30|613.18|610.38|613.18|610.38|613.18|610.38|613.18|610.38|0
1650350320000|2022-04-19 06:38:40|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1650350330000|2022-04-19 06:38:50|613.53|610.73|613.18|610.38|613.53|610.73|613.18|610.38|0
1650350340000|2022-04-19 06:39:00|613.3|610.5|613.3|610.5|613.3|610.5|613.18|610.38|0
1650350350000|2022-04-19 06:39:10|613.18|610.38|613.3|610.5|613.3|610.5|613.18|610.38|0
1650350360000|2022-04-19 06:39:20|613.41|610.61|613.18|610.38|613.41|610.61|613.18|610.38|0
1650350370000|2022-04-19 06:39:30|612.96|610.16|612.96|610.16|612.96|610.16|612.96|610.16|0
1650350380000|2022-04-19 06:39:40|613.08|610.28|613.08|610.28|613.08|610.28|612.96|610.16|0
1650350390000|2022-04-19 06:39:50|612.96|610.16|613.18|610.38|613.18|610.38|612.96|610.16|0
1650350400000|2022-04-19 06:40:00|612.96|610.16|613.18|610.38|613.18|610.38|612.96|610.16|0
1650350420000|2022-04-19 06:40:20|612.96|610.16|613.18|610.38|613.18|610.38|612.96|610.16|0
1650350430000|2022-04-19 06:40:30|613.08|610.28|613.18|610.38|613.41|610.61|613.08|610.28|0
1650350440000|2022-04-19 06:40:40|612.96|610.16|612.73|609.93|612.96|610.16|612.73|609.93|0
1650350450000|2022-04-19 06:40:50|612.96|610.16|612.96|610.16|612.96|610.16|612.96|610.16|0
1650350460000|2022-04-19 06:41:00|613.08|610.28|612.96|610.16|613.08|610.28|612.96|610.16|0
1650350470000|2022-04-19 06:41:10|613.18|610.38|612.96|610.16|613.18|610.38|612.96|610.16|0
1650350480000|2022-04-19 06:41:20|613.18|610.38|613.18|610.38|613.18|610.38|613.08|610.28|0
1650350500000|2022-04-19 06:41:40|612.96|610.16|612.96|610.16|612.96|610.16|612.73|609.93|0
1650350510000|2022-04-19 06:41:50|613.3|610.5|613.18|610.38|613.3|610.5|613.18|610.38|0
1650350520000|2022-04-19 06:42:00|613.08|610.28|612.96|610.16|613.08|610.28|612.96|610.16|0
1650350530000|2022-04-19 06:42:10|613.08|610.28|613.18|610.38|613.18|610.38|613.08|610.28|0
1650350540000|2022-04-19 06:42:20|612.96|610.16|613.08|610.28|613.08|610.28|612.96|610.16|0
1650350550000|2022-04-19 06:42:30|613.18|610.38|613.41|610.61|613.41|610.61|613.18|610.38|0
1650350560000|2022-04-19 06:42:40|613.18|610.38|613.18|610.38|613.41|610.61|613.18|610.38|0
1650350570000|2022-04-19 06:42:50|613.41|610.61|613.18|610.38|613.41|610.61|613.08|610.28|0
1650350590000|2022-04-19 06:43:10|613.08|610.28|613.18|610.38|613.18|610.38|613.08|610.28|0
1650350610000|2022-04-19 06:43:30|612.96|610.16|612.96|610.16|612.96|610.16|612.96|610.16|0
1650350620000|2022-04-19 06:43:40|613.18|610.38|612.96|610.16|613.18|610.38|612.96|610.16|0
1650350630000|2022-04-19 06:43:50|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1650350640000|2022-04-19 06:44:00|612.85|610.05|612.73|609.93|612.85|610.05|612.73|609.93|0
1650350650000|2022-04-19 06:44:10|612.51|609.71|612.28|609.48|612.51|609.71|612.28|609.48|0
1650350660000|2022-04-19 06:44:20|612.51|609.71|612.06|609.26|612.51|609.71|612.06|609.26|0
1650350680000|2022-04-19 06:44:40|611.83|609.03|611.83|609.03|611.83|609.03|611.83|609.03|0
1650350690000|2022-04-19 06:44:50|612.06|609.26|612.06|609.26|612.06|609.26|612.06|609.26|0
1650350700000|2022-04-19 06:45:00|612.28|609.48|612.06|609.26|612.28|609.48|611.83|609.03|0
1650350710000|2022-04-19 06:45:10|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1650350720000|2022-04-19 06:45:20|612.28|609.48|612.4|609.6|612.4|609.6|612.28|609.48|0
1650350730000|2022-04-19 06:45:30|612.28|609.48|612.4|609.6|612.51|609.71|612.28|609.48|0
1650350740000|2022-04-19 06:45:40|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1650350750000|2022-04-19 06:45:50|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1650350760000|2022-04-19 06:46:00|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1650350770000|2022-04-19 06:46:10|612.4|609.6|612.28|609.48|612.4|609.6|612.28|609.48|0
1650350780000|2022-04-19 06:46:20|612.4|609.6|612.28|609.48|612.4|609.6|612.28|609.48|0
1650350790000|2022-04-19 06:46:30|612.06|609.26|612.06|609.26|612.06|609.26|612.06|609.26|0
1650350800000|2022-04-19 06:46:40|612.28|609.48|612.28|609.48|612.28|609.48|612.28|609.48|0
1650350810000|2022-04-19 06:46:50|612.4|609.6|612.4|609.6|612.4|609.6|612.28|609.48|0
1650350820000|2022-04-19 06:47:00|612.51|609.71|612.96|610.16|612.96|610.16|612.51|609.71|0
1650350830000|2022-04-19 06:47:10|613.08|610.28|613.3|610.5|613.3|610.5|613.08|610.28|0
1650350840000|2022-04-19 06:47:20|613.18|610.38|613.18|610.38|613.18|610.38|613.08|610.28|0
1650350850000|2022-04-19 06:47:30|613.3|610.5|612.73|609.93|613.3|610.5|612.73|609.93|0
1650350860000|2022-04-19 06:47:40|612.51|609.71|612.28|609.48|612.51|609.71|612.28|609.48|0
1650350870000|2022-04-19 06:47:50|612.06|609.26|612.73|609.93|612.73|609.93|612.06|609.26|0
1650350880000|2022-04-19 06:48:00|612.51|609.71|612.51|609.71|612.63|609.83|612.51|609.71|0
1650350890000|2022-04-19 06:48:10|612.06|609.26|612.28|609.48|612.28|609.48|612.06|609.26|0
1650350900000|2022-04-19 06:48:20|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1650350910000|2022-04-19 06:48:30|612.06|609.26|612.18|609.38|612.18|609.38|612.06|609.26|0
1650350920000|2022-04-19 06:48:40|612.06|609.26|612.85|610.05|612.85|610.05|612.06|609.26|0
1650350930000|2022-04-19 06:48:50|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1650350940000|2022-04-19 06:49:00|612.96|610.16|612.85|610.05|612.96|610.16|612.85|610.05|0
1650350950000|2022-04-19 06:49:10|612.96|610.16|612.96|610.16|612.96|610.16|612.73|609.93|0
1650350960000|2022-04-19 06:49:20|613.18|610.38|612.73|609.93|613.18|610.38|612.73|609.93|0
1650350970000|2022-04-19 06:49:30|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1650350990000|2022-04-19 06:49:50|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1650351000000|2022-04-19 06:50:00|612.85|610.05|612.73|609.93|612.96|610.16|612.73|609.93|0
1650351010000|2022-04-19 06:50:10|612.51|609.71|612.73|609.93|612.73|609.93|612.51|609.71|0
1650351020000|2022-04-19 06:50:20|612.63|609.83|612.73|609.93|612.96|610.16|612.63|609.83|0
1650351050000|2022-04-19 06:50:50|612.51|609.71|612.28|609.48|612.51|609.71|612.28|609.48|0
1650351060000|2022-04-19 06:51:00|612.51|609.71|612.51|609.71|612.73|609.93|612.51|609.71|0
1650351070000|2022-04-19 06:51:10|612.63|609.83|612.28|609.48|612.63|609.83|612.28|609.48|0
1650351080000|2022-04-19 06:51:20|612.4|609.6|612.4|609.6|612.51|609.71|612.4|609.6|0
1650351090000|2022-04-19 06:51:30|612.28|609.48|612.51|609.71|612.73|609.93|612.28|609.48|0
1650351100000|2022-04-19 06:51:40|612.63|609.83|612.96|610.16|612.96|610.16|612.63|609.83|0
1650351110000|2022-04-19 06:51:50|612.85|610.05|612.85|610.05|612.96|610.16|612.85|610.05|0
1650351120000|2022-04-19 06:52:00|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1650351130000|2022-04-19 06:52:10|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1650351140000|2022-04-19 06:52:20|612.62|609.82|612.4|609.6|612.62|609.82|612.4|609.6|0
1650351150000|2022-04-19 06:52:30|612.73|609.93|612.51|609.71|612.73|609.93|612.51|609.71|0
1650351160000|2022-04-19 06:52:40|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1650351170000|2022-04-19 06:52:50|612.51|609.71|612.62|609.82|612.73|609.93|612.51|609.71|0
1650351180000|2022-04-19 06:53:00|612.96|610.16|612.96|610.16|612.96|610.16|612.96|610.16|0
1650351190000|2022-04-19 06:53:10|613.41|610.61|613.3|610.5|613.41|610.61|613.18|610.38|0
1650351200000|2022-04-19 06:53:20|613.18|610.38|613.3|610.5|613.3|610.5|613.18|610.38|0
1650351210000|2022-04-19 06:53:30|613.18|610.38|613.3|610.5|613.3|610.5|613.18|610.38|0
1650351220000|2022-04-19 06:53:40|613.18|610.38|613.3|610.5|613.3|610.5|613.18|610.38|0
1650351230000|2022-04-19 06:53:50|613.18|610.38|612.96|610.16|613.18|610.38|612.96|610.16|0
1650351250000|2022-04-19 06:54:10|613.18|610.38|613.18|610.38|613.18|610.38|613.18|610.38|0
1650351260000|2022-04-19 06:54:20|613.3|610.5|613.41|610.61|613.41|610.61|613.18|610.38|0
1650351270000|2022-04-19 06:54:30|613.18|610.38|613.3|610.5|613.41|610.61|613.18|610.38|0
1650351280000|2022-04-19 06:54:40|613.41|610.61|613.86|611.06|613.86|611.06|613.41|610.61|0
1650351290000|2022-04-19 06:54:50|614.08|611.28|613.86|611.06|614.08|611.28|613.63|610.83|0
1650351300000|2022-04-19 06:55:00|613.41|610.61|613.86|611.06|613.86|611.06|613.41|610.61|0
1650351310000|2022-04-19 06:55:10|613.97|611.17|614.08|611.28|614.08|611.28|613.97|611.17|0
1650351320000|2022-04-19 06:55:20|613.97|611.17|613.86|611.06|613.97|611.17|613.75|610.95|0
1650351330000|2022-04-19 06:55:30|613.75|610.95|613.86|611.06|613.86|611.06|613.63|610.83|0
1650351340000|2022-04-19 06:55:40|613.63|610.83|613.97|611.17|613.97|611.17|613.63|610.83|0
1650351350000|2022-04-19 06:55:50|613.86|611.06|614.08|611.28|614.08|611.28|613.86|611.06|0
1650351360000|2022-04-19 06:56:00|613.86|611.06|613.97|611.17|614.08|611.28|613.86|611.06|0
1650351370000|2022-04-19 06:56:10|614.08|611.28|613.97|611.17|614.08|611.28|613.97|611.17|0
1650351380000|2022-04-19 06:56:20|614.08|611.28|614.53|611.73|614.65|611.85|614.08|611.28|0
1650351400000|2022-04-19 06:56:40|614.42|611.62|614.31|611.51|614.42|611.62|614.31|611.51|0
1650351410000|2022-04-19 06:56:50|614.42|611.62|614.08|611.28|614.42|611.62|614.08|611.28|0
1650351420000|2022-04-19 06:57:00|614.2|611.4|614.42|611.62|614.42|611.62|614.2|611.4|0
1650351430000|2022-04-19 06:57:10|614.53|611.73|614.98|612.18|614.98|612.18|614.53|611.73|0
1650351440000|2022-04-19 06:57:20|614.76|611.96|614.76|611.96|614.76|611.96|614.53|611.73|0
1650351450000|2022-04-19 06:57:30|614.53|611.73|614.76|611.96|614.76|611.96|614.53|611.73|0
1650351460000|2022-04-19 06:57:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1650351470000|2022-04-19 06:57:50|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1650351480000|2022-04-19 06:58:00|614.76|611.96|614.76|611.96|614.87|612.07|614.76|611.96|0
1650351490000|2022-04-19 06:58:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1650351500000|2022-04-19 06:58:20|614.31|611.51|614.31|611.51|614.31|611.51|614.31|611.51|0
1650351510000|2022-04-19 06:58:30|614.08|611.28|613.86|611.06|614.08|611.28|613.86|611.06|0
1650351520000|2022-04-19 06:58:40|613.63|610.83|613.75|610.95|613.86|611.06|613.63|610.83|0
1650351530000|2022-04-19 06:58:50|613.86|611.06|613.75|610.95|613.86|611.06|613.75|610.95|0
1650351540000|2022-04-19 06:59:00|613.86|611.06|613.86|611.06|614.08|611.28|613.86|611.06|0
1650351550000|2022-04-19 06:59:10|613.63|610.83|613.97|611.17|613.97|611.17|613.63|610.83|0
1650351560000|2022-04-19 06:59:20|614.08|611.28|614.53|611.73|614.53|611.73|614.08|611.28|0
1650351570000|2022-04-19 06:59:30|614.65|611.85|615.1|612.3|615.21|612.41|614.65|611.85|0
1650351580000|2022-04-19 06:59:40|615.21|612.41|614.65|611.85|615.21|612.41|614.65|611.85|0
1650351590000|2022-04-19 06:59:50|614.53|611.73|613.86|611.06|614.53|611.73|613.86|611.06|0
1650351600000|2022-04-19 07:00:00|614.08|611.28|616.56|613.76|616.56|613.76|614.08|611.28|0
1650351610000|2022-04-19 07:00:10|616.33|613.53|616.33|613.53|616.78|613.98|616.33|613.53|0
1650351620000|2022-04-19 07:00:20|616.56|613.76|616.56|613.76|616.9|614.1|616.56|613.76|0
1650351630000|2022-04-19 07:00:30|617.23|614.43|618.36|615.56|618.36|615.56|617.23|614.43|0
1650351640000|2022-04-19 07:00:40|618.59|615.79|619.71|616.91|620.17|617.37|618.59|615.79|0
1650351650000|2022-04-19 07:00:50|619.49|616.69|619.38|616.58|619.49|616.69|619.26|616.46|0
1650351660000|2022-04-19 07:01:00|619.49|616.69|618.81|616.01|619.49|616.69|618.81|616.01|0
1650351670000|2022-04-19 07:01:10|618.59|615.79|618.93|616.13|619.26|616.46|618.59|615.79|0
1650351680000|2022-04-19 07:01:20|619.71|616.91|619.04|616.24|619.71|616.91|619.04|616.24|0
1650351690000|2022-04-19 07:01:30|619.49|616.69|619.71|616.91|619.71|616.91|619.49|616.69|0
1650351700000|2022-04-19 07:01:40|619.94|617.14|620.17|617.37|620.17|617.37|619.94|617.14|0
1650351710000|2022-04-19 07:01:50|619.94|617.14|619.71|616.91|620.17|617.37|619.71|616.91|0
1650351720000|2022-04-19 07:02:00|619.94|617.14|620.84|618.04|620.84|618.04|619.94|617.14|0
1650351730000|2022-04-19 07:02:10|620.62|617.82|619.94|617.14|620.62|617.82|619.94|617.14|0
1650351740000|2022-04-19 07:02:20|619.71|616.91|619.26|616.46|619.94|617.14|619.26|616.46|0
1650351750000|2022-04-19 07:02:30|619.49|616.69|619.49|616.69|619.94|617.14|619.49|616.69|0
1650351760000|2022-04-19 07:02:40|619.38|616.58|619.04|616.24|619.71|616.91|619.04|616.24|0
1650351770000|2022-04-19 07:02:50|619.26|616.46|618.87|615.51|619.26|616.46|618.87|615.51|0
1650351780000|2022-04-19 07:03:00|618.64|615.28|618.42|615.06|618.98|615.62|618.42|615.06|0
1650351790000|2022-04-19 07:03:10|617.96|614.6|617.86|614.5|617.96|614.6|617.74|614.38|0
1650351800000|2022-04-19 07:03:20|617.74|614.38|618.42|615.06|618.42|615.06|617.74|614.38|0
1650351810000|2022-04-19 07:03:30|618.64|615.28|619.32|615.96|619.32|615.96|618.64|615.28|0
1650351820000|2022-04-19 07:03:40|618.42|615.06|618.64|615.28|618.64|615.28|618.42|615.06|0
1650351830000|2022-04-19 07:03:50|618.87|615.51|618.53|615.17|618.87|615.51|618.53|615.17|0
1650351840000|2022-04-19 07:04:00|618.64|615.28|618.64|615.28|618.87|615.51|618.64|615.28|0
1650351850000|2022-04-19 07:04:10|618.19|614.83|617.29|613.93|618.19|614.83|617.29|613.93|0
1650351860000|2022-04-19 07:04:20|617.51|614.15|617.51|614.15|617.51|614.15|617.29|613.93|0
1650351870000|2022-04-19 07:04:30|617.74|614.38|617.96|614.6|618.19|614.83|617.74|614.38|0
1650351880000|2022-04-19 07:04:40|618.08|614.72|617.74|614.38|618.08|614.72|617.74|614.38|0
1650351890000|2022-04-19 07:04:50|617.51|614.15|617.06|613.7|617.51|614.15|617.06|613.7|0
1650351900000|2022-04-19 07:05:00|616.82|613.94|616.37|613.49|616.82|613.94|616.37|613.49|0
1650351910000|2022-04-19 07:05:10|616.15|613.27|615.7|612.82|616.15|613.27|615.7|612.82|0
1650351920000|2022-04-19 07:05:20|615.02|612.14|615.7|612.82|615.7|612.82|615.02|612.14|0
1650351930000|2022-04-19 07:05:30|615.92|613.04|616.37|613.49|616.37|613.49|615.92|613.04|0
1650351940000|2022-04-19 07:05:40|617.27|614.39|617.27|614.39|617.27|614.39|617.27|614.39|0
1650351950000|2022-04-19 07:05:50|617.05|614.17|617.05|614.17|617.5|614.62|617.05|614.17|0
1650351960000|2022-04-19 07:06:00|617.16|614.28|617.5|614.62|617.5|614.62|617.16|614.28|0
1650351970000|2022-04-19 07:06:10|617.84|614.96|617.27|614.39|617.95|615.07|617.27|614.39|0
1650351980000|2022-04-19 07:06:20|617.39|614.51|617.05|614.17|617.39|614.51|617.05|614.17|0
1650351990000|2022-04-19 07:06:30|616.94|614.06|617.72|614.84|617.72|614.84|616.94|614.06|0
1650352000000|2022-04-19 07:06:40|617.84|614.96|617.39|614.51|617.84|614.96|617.39|614.51|0
1650352010000|2022-04-19 07:06:50|617.5|614.62|618.17|615.29|618.17|615.29|617.5|614.62|0
1650352020000|2022-04-19 07:07:00|617.95|615.07|617.95|615.07|617.95|615.07|617.5|614.62|0
1650352030000|2022-04-19 07:07:10|617.84|614.96|618.4|615.52|618.4|615.52|617.84|614.96|0
1650352040000|2022-04-19 07:07:20|618.85|615.97|619.3|616.42|619.3|616.42|618.85|615.97|0
1650352050000|2022-04-19 07:07:30|619.08|616.2|619.65|616.77|619.65|616.77|619.08|616.2|0
1650352060000|2022-04-19 07:07:40|619.53|616.65|619.98|617.1|619.98|617.1|619.53|616.65|0
1650352070000|2022-04-19 07:07:50|619.87|616.99|619.3|616.42|619.87|616.99|619.3|616.42|0
1650352080000|2022-04-19 07:08:00|619.08|616.2|618.63|615.75|619.08|616.2|618.17|615.29|0
1650352090000|2022-04-19 07:08:10|618.4|615.52|618.17|615.29|618.4|615.52|617.84|614.96|0
1650352100000|2022-04-19 07:08:20|618.4|615.52|618.85|615.97|618.85|615.97|618.4|615.52|0
1650352110000|2022-04-19 07:08:30|618.63|615.75|618.97|616.09|618.97|616.09|618.63|615.75|0
1650352120000|2022-04-19 07:08:40|618.85|615.97|618.63|615.75|618.85|615.97|618.63|615.75|0
1650352150000|2022-04-19 07:09:10|618.85|615.97|618.63|615.75|618.85|615.97|618.63|615.75|0
1650352160000|2022-04-19 07:09:20|618.85|615.97|619.3|616.42|619.3|616.42|618.85|615.97|0
1650352170000|2022-04-19 07:09:30|619.08|616.2|619.3|616.42|619.53|616.65|619.08|616.2|0
1650352180000|2022-04-19 07:09:40|619.08|616.2|618.85|615.97|619.08|616.2|618.63|615.75|0
1650352190000|2022-04-19 07:09:50|619.08|616.2|618.63|615.75|619.08|616.2|618.4|615.52|0
1650352200000|2022-04-19 07:10:00|619.08|616.2|619.3|616.42|619.53|616.65|619.08|616.2|0
1650352210000|2022-04-19 07:10:10|619.19|616.31|620.66|617.78|620.88|618|619.19|616.31|0
1650352220000|2022-04-19 07:10:20|620.55|617.67|620.43|617.55|620.66|617.78|619.98|617.1|0
1650352230000|2022-04-19 07:10:30|620.2|617.32|621.33|618.45|621.33|618.45|620.2|617.32|0
1650352240000|2022-04-19 07:10:40|621.56|618.68|621.33|618.45|621.56|618.68|621.11|618.23|0
1650352250000|2022-04-19 07:10:50|621.78|618.9|621.78|618.9|621.78|618.9|621.56|618.68|0
1650352260000|2022-04-19 07:11:00|622.01|619.13|621.56|618.68|622.01|619.13|621.56|618.68|0
1650352270000|2022-04-19 07:11:10|621.68|618.8|621.78|618.9|622.01|619.13|621.68|618.8|0
1650352280000|2022-04-19 07:11:20|621.56|618.68|621.78|618.9|621.78|618.9|621.56|618.68|0
1650352290000|2022-04-19 07:11:30|621.45|618.57|622.01|619.13|622.01|619.13|621.22|618.34|0
1650352300000|2022-04-19 07:11:40|621.78|618.9|621.33|618.45|622.01|619.13|621.33|618.45|0
1650352310000|2022-04-19 07:11:50|621.56|618.68|621.11|618.23|621.56|618.68|621.11|618.23|0
1650352320000|2022-04-19 07:12:00|621.22|618.34|621|618.12|621.22|618.34|620.66|617.78|0
1650352330000|2022-04-19 07:12:10|620.88|618|620.2|617.32|620.88|618|620.2|617.32|0
1650352340000|2022-04-19 07:12:20|619.98|617.1|619.87|616.99|619.98|617.1|619.87|616.99|0
1650352350000|2022-04-19 07:12:30|620.1|617.22|620.2|617.32|620.2|617.32|619.87|616.99|0
1650352360000|2022-04-19 07:12:40|620.43|617.55|620.77|617.89|620.88|618|620.43|617.55|0
1650352370000|2022-04-19 07:12:50|621.78|618.9|621.68|618.8|621.78|618.9|621.33|618.45|0
1650352380000|2022-04-19 07:13:00|622.13|619.25|622.35|619.47|622.35|619.47|622.01|619.13|0
1650352390000|2022-04-19 07:13:10|621.78|618.9|622.35|619.47|622.35|619.47|621.78|618.9|0
1650352400000|2022-04-19 07:13:20|622.46|619.58|622.69|619.81|622.91|620.03|622.46|619.58|0
1650352410000|2022-04-19 07:13:30|622.01|619.13|622.24|619.36|622.24|619.36|622.01|619.13|0
1650352420000|2022-04-19 07:13:40|622.13|619.25|622.24|619.36|622.24|619.36|621.78|618.9|0
1650352430000|2022-04-19 07:13:50|623.14|620.26|624.04|621.16|624.04|621.16|622.91|620.03|0
1650352440000|2022-04-19 07:14:00|624.27|621.39|623.82|620.94|624.27|621.39|623.82|620.94|0
1650352450000|2022-04-19 07:14:10|624.5|621.62|624.04|621.16|624.61|621.73|624.04|621.16|0
1650352460000|2022-04-19 07:14:20|624.72|621.84|624.95|622.07|624.95|622.07|624.72|621.84|0
1650352470000|2022-04-19 07:14:30|624.72|621.84|624.04|621.16|624.72|621.84|624.04|621.16|0
1650352480000|2022-04-19 07:14:40|623.82|620.94|624.16|621.28|624.16|621.28|623.82|620.94|0
1650352490000|2022-04-19 07:14:50|624.39|621.51|624.95|622.07|624.95|622.07|624.39|621.51|0
1650352500000|2022-04-19 07:15:00|625.18|622.3|625.63|622.75|625.63|622.75|625.18|622.3|0
1650352510000|2022-04-19 07:15:10|625.85|622.97|625.85|622.97|625.85|622.97|625.63|622.75|0
1650352520000|2022-04-19 07:15:20|625.18|622.3|624.04|621.16|625.18|622.3|624.04|621.16|0
1650352530000|2022-04-19 07:15:30|624.5|621.62|624.04|621.16|624.5|621.62|624.04|621.16|0
1650352540000|2022-04-19 07:15:40|624.27|621.39|623.94|621.06|624.27|621.39|623.94|621.06|0
1650352550000|2022-04-19 07:15:50|623.59|620.71|623.71|620.83|623.82|620.94|623.59|620.71|0
1650352560000|2022-04-19 07:16:00|624.04|621.16|624.27|621.39|624.5|621.62|624.04|621.16|0
1650352570000|2022-04-19 07:16:10|624.72|621.84|624.72|621.84|625.4|622.52|624.72|621.84|0
1650352580000|2022-04-19 07:16:20|624.95|622.07|624.95|622.07|624.95|622.07|624.84|621.96|0
1650352590000|2022-04-19 07:16:30|625.29|622.41|625.4|622.52|625.4|622.52|625.29|622.41|0
1650352600000|2022-04-19 07:16:40|625.63|622.75|625.85|622.97|625.85|622.97|625.4|622.52|0
1650352620000|2022-04-19 07:17:00|625.63|622.75|625.18|622.3|625.63|622.75|625.18|622.3|0
1650352630000|2022-04-19 07:17:10|625.63|622.75|625.4|622.52|625.63|622.75|625.4|622.52|0
1650352640000|2022-04-19 07:17:20|625.18|622.3|624.72|621.84|625.4|622.52|624.72|621.84|0
1650352650000|2022-04-19 07:17:30|624.95|622.07|625.4|622.52|625.4|622.52|624.95|622.07|0
1650352670000|2022-04-19 07:17:50|625.63|622.75|624.95|622.07|625.63|622.75|624.95|622.07|0
1650352680000|2022-04-19 07:18:00|625.29|622.41|625.63|622.75|625.63|622.75|625.29|622.41|0
1650352690000|2022-04-19 07:18:10|625.85|622.97|625.29|622.41|625.85|622.97|625.29|622.41|0
1650352700000|2022-04-19 07:18:20|625.18|622.3|624.72|621.84|625.4|622.52|624.72|621.84|0
1650352710000|2022-04-19 07:18:30|624.95|622.07|624.72|621.84|624.95|622.07|624.5|621.62|0
1650352720000|2022-04-19 07:18:40|624.39|621.51|623.82|620.94|624.5|621.62|623.82|620.94|0
1650352730000|2022-04-19 07:18:50|623.59|620.71|623.37|620.49|623.59|620.71|623.37|620.49|0
1650352740000|2022-04-19 07:19:00|623.26|620.38|623.14|620.26|623.37|620.49|623.14|620.26|0
1650352750000|2022-04-19 07:19:10|623.03|620.15|623.14|620.26|623.14|620.26|622.91|620.03|0
1650352760000|2022-04-19 07:19:20|623.37|620.49|623.14|620.26|623.37|620.49|623.14|620.26|0
1650352770000|2022-04-19 07:19:30|623.59|620.71|623.82|620.94|623.82|620.94|623.59|620.71|0
1650352780000|2022-04-19 07:19:40|623.59|620.71|624.04|621.16|624.27|621.39|623.59|620.71|0
1650352790000|2022-04-19 07:19:50|623.59|620.71|623.71|620.83|623.71|620.83|623.59|620.71|0
1650352800000|2022-04-19 07:20:00|623.82|620.94|624.72|621.84|624.72|621.84|623.82|620.94|0
1650352810000|2022-04-19 07:20:10|624.95|622.07|624.39|621.51|624.95|622.07|624.39|621.51|0
1650352820000|2022-04-19 07:20:20|624.27|621.39|623.82|620.94|624.27|621.39|623.82|620.94|0
1650352830000|2022-04-19 07:20:30|623.59|620.71|623.82|620.94|624.04|621.16|623.59|620.71|0
1650352840000|2022-04-19 07:20:40|623.59|620.71|623.37|620.49|623.59|620.71|623.37|620.49|0
1650352850000|2022-04-19 07:20:50|623.14|620.26|622.91|620.03|623.14|620.26|622.91|620.03|0
1650352860000|2022-04-19 07:21:00|623.14|620.26|622.91|620.03|623.14|620.26|622.8|619.92|0
1650352870000|2022-04-19 07:21:10|623.14|620.26|623.14|620.26|623.14|620.26|622.91|620.03|0
1650352880000|2022-04-19 07:21:20|623.37|620.49|623.82|620.94|623.82|620.94|623.37|620.49|0
1650352890000|2022-04-19 07:21:30|624.04|621.16|624.16|621.28|624.5|621.62|624.04|621.16|0
1650352900000|2022-04-19 07:21:40|624.27|621.39|624.27|621.39|624.27|621.39|624.27|621.39|0
1650352910000|2022-04-19 07:21:50|624.5|621.62|623.82|620.94|624.5|621.62|623.82|620.94|0
1650352920000|2022-04-19 07:22:00|623.71|620.83|623.36|620.48|623.71|620.83|623.36|620.48|0
1650352930000|2022-04-19 07:22:10|624.04|621.16|624.61|621.73|624.61|621.73|624.04|621.16|0
1650352940000|2022-04-19 07:22:20|624.72|621.84|624.95|622.07|624.95|622.07|624.72|621.84|0
1650352950000|2022-04-19 07:22:30|625.17|622.29|624.95|622.07|625.17|622.29|624.95|622.07|0
1650352960000|2022-04-19 07:22:40|624.72|621.84|625.17|622.29|625.17|622.29|624.72|621.84|0
1650352970000|2022-04-19 07:22:50|625.29|622.41|625.17|622.29|625.29|622.41|625.17|622.29|0
1650352980000|2022-04-19 07:23:00|625.4|622.52|625.63|622.75|625.63|622.75|625.4|622.52|0
1650352990000|2022-04-19 07:23:10|625.4|622.52|625.52|622.64|625.52|622.64|625.4|622.52|0
1650353000000|2022-04-19 07:23:20|625.85|622.97|625.17|622.29|625.85|622.97|625.17|622.29|0
1650353010000|2022-04-19 07:23:30|625.4|622.52|625.63|622.75|625.63|622.75|625.4|622.52|0
1650353020000|2022-04-19 07:23:40|625.4|622.52|624.95|622.07|625.4|622.52|624.95|622.07|0
1650353030000|2022-04-19 07:23:50|625.17|622.29|624.95|622.07|625.17|622.29|624.95|622.07|0
1650353040000|2022-04-19 07:24:00|624.72|621.84|624.5|621.62|624.72|621.84|624.5|621.62|0
1650353050000|2022-04-19 07:24:10|624.95|622.07|624.72|621.84|624.95|622.07|624.72|621.84|0
1650353060000|2022-04-19 07:24:20|624.27|621.39|624.04|621.16|624.27|621.39|624.04|621.16|0
1650353070000|2022-04-19 07:24:30|623.82|620.94|623.59|620.71|623.82|620.94|623.59|620.71|0
1650353080000|2022-04-19 07:24:40|623.14|620.26|623.14|620.26|623.14|620.26|623.14|620.26|0
1650353090000|2022-04-19 07:24:50|623.36|620.48|623.48|620.6|623.48|620.6|623.36|620.48|0
1650353100000|2022-04-19 07:25:00|623.14|620.26|623.59|620.71|623.59|620.71|623.14|620.26|0
1650353110000|2022-04-19 07:25:10|623.82|620.94|623.36|620.48|623.82|620.94|623.36|620.48|0
1650353120000|2022-04-19 07:25:20|622.91|620.03|622.91|620.03|622.91|620.03|622.91|620.03|0
1650353130000|2022-04-19 07:25:30|622.69|619.81|622.91|620.03|622.91|620.03|622.69|619.81|0
1650353140000|2022-04-19 07:25:40|623.36|620.48|623.36|620.48|623.36|620.48|623.36|620.48|0
1650353150000|2022-04-19 07:25:50|623.14|620.26|623.82|620.94|623.82|620.94|623.14|620.26|0
1650353160000|2022-04-19 07:26:00|623.59|620.71|623.36|620.48|623.82|620.94|623.36|620.48|0
1650353170000|2022-04-19 07:26:10|623.14|620.26|623.59|620.71|623.59|620.71|623.14|620.26|0
1650353180000|2022-04-19 07:26:20|623.82|620.94|623.59|620.71|623.82|620.94|623.59|620.71|0
1650353190000|2022-04-19 07:26:30|623.36|620.48|623.59|620.71|623.59|620.71|623.36|620.48|0
1650353200000|2022-04-19 07:26:40|623.36|620.48|623.82|620.94|623.82|620.94|623.36|620.48|0
1650353210000|2022-04-19 07:26:50|624.04|621.16|623.71|620.83|624.04|621.16|623.71|620.83|0
1650353220000|2022-04-19 07:27:00|623.82|620.94|623.14|620.26|623.82|620.94|623.14|620.26|0
1650353230000|2022-04-19 07:27:10|622.91|620.03|622.91|620.03|622.91|620.03|622.91|620.03|0
1650353240000|2022-04-19 07:27:20|622.69|619.81|622.91|620.03|622.91|620.03|622.69|619.81|0
1650353250000|2022-04-19 07:27:30|622.8|619.92|623.36|620.48|623.36|620.48|622.8|619.92|0
1650353260000|2022-04-19 07:27:40|623.26|620.38|623.82|620.94|623.82|620.94|623.26|620.38|0
1650353270000|2022-04-19 07:27:50|624.49|621.61|623.82|620.94|624.49|621.61|623.59|620.71|0
1650353290000|2022-04-19 07:28:10|623.59|620.71|624.04|621.16|624.04|621.16|623.59|620.71|0
1650353300000|2022-04-19 07:28:20|623.93|621.05|623.93|621.05|623.93|621.05|623.93|621.05|0
1650353310000|2022-04-19 07:28:30|624.04|621.16|624.04|621.16|624.04|621.16|623.82|620.94|0
1650353320000|2022-04-19 07:28:40|624.27|621.39|624.04|621.16|624.27|621.39|624.04|621.16|0
1650353330000|2022-04-19 07:28:50|624.27|621.39|624.16|621.28|624.27|621.39|624.04|621.16|0
1650353340000|2022-04-19 07:29:00|624.27|621.39|624.16|621.28|624.27|621.39|624.04|621.16|0
1650353350000|2022-04-19 07:29:10|624.49|621.61|624.72|621.84|624.72|621.84|624.49|621.61|0
1650353360000|2022-04-19 07:29:20|624.27|621.39|624.27|621.39|624.49|621.61|624.27|621.39|0
1650353370000|2022-04-19 07:29:30|624.16|621.28|624.16|621.28|624.16|621.28|624.16|621.28|0
1650353380000|2022-04-19 07:29:40|624.04|621.16|624.04|621.16|624.04|621.16|623.93|621.05|0
1650353390000|2022-04-19 07:29:50|624.72|621.84|624.27|621.39|624.72|621.84|624.04|621.16|0
1650353400000|2022-04-19 07:30:00|624.04|621.16|623.59|620.71|624.04|621.16|623.59|620.71|0
1650353410000|2022-04-19 07:30:10|623.36|620.48|623.14|620.26|623.36|620.48|623.14|620.26|0
1650353420000|2022-04-19 07:30:20|622.91|620.03|622.91|620.03|622.91|620.03|622.69|619.81|0
1650353440000|2022-04-19 07:30:40|623.14|620.26|623.36|620.48|623.36|620.48|622.91|620.03|0
1650353450000|2022-04-19 07:30:50|623.82|620.94|623.93|621.05|624.04|621.16|623.82|620.94|0
1650353460000|2022-04-19 07:31:00|624.04|621.16|624.16|621.28|624.27|621.39|624.04|621.16|0
1650353470000|2022-04-19 07:31:10|624.04|621.16|624.61|621.73|624.61|621.73|624.04|621.16|0
1650353480000|2022-04-19 07:31:20|624.72|621.84|624.72|621.84|624.72|621.84|624.61|621.73|0
1650353490000|2022-04-19 07:31:30|624.61|621.73|624.95|622.07|624.95|622.07|624.61|621.73|0
1650353500000|2022-04-19 07:31:40|625.17|622.29|624.95|622.07|625.17|622.29|624.95|622.07|0
1650353510000|2022-04-19 07:31:50|624.72|621.84|624.84|621.96|624.95|622.07|624.72|621.84|0
1650353520000|2022-04-19 07:32:00|624.72|621.84|624.95|622.07|624.95|622.07|624.72|621.84|0
1650353530000|2022-04-19 07:32:10|624.72|621.84|624.95|622.07|624.95|622.07|624.72|621.84|0
1650353540000|2022-04-19 07:32:20|624.49|621.61|624.72|621.84|624.72|621.84|624.27|621.39|0
1650353550000|2022-04-19 07:32:30|624.49|621.61|625.06|622.18|625.06|622.18|624.49|621.61|0
1650353560000|2022-04-19 07:32:40|624.95|622.07|625.29|622.41|625.4|622.52|624.95|622.07|0
1650353570000|2022-04-19 07:32:50|625.4|622.52|625.52|622.64|625.52|622.64|625.4|622.52|0
1650353580000|2022-04-19 07:33:00|625.4|622.52|625.52|622.64|625.52|622.64|625.17|622.29|0
1650353590000|2022-04-19 07:33:10|625.4|622.52|625.63|622.75|625.63|622.75|625.4|622.52|0
1650353600000|2022-04-19 07:33:20|625.4|622.52|625.63|622.75|625.63|622.75|625.4|622.52|0
1650353610000|2022-04-19 07:33:30|625.52|622.64|625.17|622.29|625.52|622.64|625.17|622.29|0
1650353620000|2022-04-19 07:33:40|625.29|622.41|625.29|622.41|625.29|622.41|625.29|622.41|0
1650353630000|2022-04-19 07:33:50|625.4|622.52|625.4|622.52|625.63|622.75|625.4|622.52|0
1650353640000|2022-04-19 07:34:00|625.17|622.29|625.4|622.52|625.4|622.52|625.17|622.29|0
1650353650000|2022-04-19 07:34:10|625.52|622.64|625.85|622.97|625.85|622.97|625.52|622.64|0
1650353660000|2022-04-19 07:34:20|625.63|622.75|625.62|622.74|625.74|622.86|625.62|622.74|0
1650353670000|2022-04-19 07:34:30|625.4|622.52|625.4|622.52|625.62|622.74|625.4|622.52|0
1650353680000|2022-04-19 07:34:40|625.62|622.74|625.62|622.74|625.74|622.86|625.62|622.74|0
1650353690000|2022-04-19 07:34:50|625.74|622.86|625.74|622.86|625.74|622.86|625.74|622.86|0
1650353700000|2022-04-19 07:35:00|625.85|622.97|625.85|622.97|625.85|622.97|625.85|622.97|0
1650353720000|2022-04-19 07:35:20|625.62|622.74|625.62|622.74|625.62|622.74|625.62|622.74|0
1650353730000|2022-04-19 07:35:30|625.52|622.64|625.62|622.74|625.62|622.74|625.4|622.52|0
1650353740000|2022-04-19 07:35:40|625.52|622.64|625.4|622.52|625.52|622.64|625.4|622.52|0
1650353750000|2022-04-19 07:35:50|625.62|622.74|625.85|622.97|625.85|622.97|625.62|622.74|0
1650353760000|2022-04-19 07:36:00|625.62|622.74|625.62|622.74|625.62|622.74|625.62|622.74|0
1650353770000|2022-04-19 07:36:10|625.85|622.97|628.12|625.24|628.12|625.24|625.85|622.97|0
1650353780000|2022-04-19 07:36:20|627.66|624.78|627.21|624.33|627.66|624.78|627.21|624.33|0
1650353790000|2022-04-19 07:36:30|627.89|625.01|628.12|625.24|628.34|625.46|627.89|625.01|0
1650353800000|2022-04-19 07:36:40|628.34|625.46|628.12|625.24|628.34|625.46|628.12|625.24|0
1650353810000|2022-04-19 07:36:50|627.66|624.78|628.01|625.13|628.01|625.13|627.55|624.67|0
1650353820000|2022-04-19 07:37:00|627.89|625.01|628.12|625.24|628.12|625.24|627.89|625.01|0
1650353830000|2022-04-19 07:37:10|628.23|625.35|628.12|625.24|628.34|625.46|628.12|625.24|0
1650353840000|2022-04-19 07:37:20|628.23|625.35|628.57|625.69|628.57|625.69|628.23|625.35|0
1650353850000|2022-04-19 07:37:30|628.69|625.81|628.57|625.69|629.02|626.14|628.57|625.69|0
1650353860000|2022-04-19 07:37:40|628.34|625.46|628.34|625.46|628.34|625.46|628.34|625.46|0
1650353870000|2022-04-19 07:37:50|628.57|625.69|628.46|625.58|628.57|625.69|628.34|625.46|0
1650353880000|2022-04-19 07:38:00|628.57|625.69|629.02|626.14|629.02|626.14|628.57|625.69|0
1650353890000|2022-04-19 07:38:10|628.8|625.92|629.02|626.14|629.25|626.37|628.8|625.92|0
1650353900000|2022-04-19 07:38:20|628.91|626.03|628.57|625.69|628.91|626.03|628.57|625.69|0
1650353910000|2022-04-19 07:38:30|628.8|625.92|628.34|625.46|628.8|625.92|628.34|625.46|0
1650353920000|2022-04-19 07:38:40|628.12|625.24|628.46|625.58|628.57|625.69|628.12|625.24|0
1650353930000|2022-04-19 07:38:50|628.57|625.69|628.57|625.69|628.57|625.69|628.34|625.46|0
1650353940000|2022-04-19 07:39:00|628.12|625.24|628.46|625.58|628.57|625.69|628.12|625.24|0
1650353950000|2022-04-19 07:39:10|628.57|625.69|628.8|625.92|628.8|625.92|628.57|625.69|0
1650353960000|2022-04-19 07:39:20|628.57|625.69|628.57|625.69|628.57|625.69|628.34|625.46|0
1650353970000|2022-04-19 07:39:30|628.34|625.46|628.01|625.13|628.34|625.46|628.01|625.13|0
1650353980000|2022-04-19 07:39:40|628.12|625.24|628.12|625.24|628.12|625.24|627.89|625.01|0
1650353990000|2022-04-19 07:39:50|627.89|625.01|627.44|624.56|627.89|625.01|627.44|624.56|0
1650354000000|2022-04-19 07:40:00|627.55|624.67|628.46|625.58|628.46|625.58|627.55|624.67|0
1650354010000|2022-04-19 07:40:10|628.57|625.69|628.12|625.24|628.57|625.69|628.12|625.24|0
1650354020000|2022-04-19 07:40:20|628.23|625.35|628.46|625.58|628.46|625.58|628.23|625.35|0
1650354030000|2022-04-19 07:40:30|628.57|625.69|628.69|625.81|628.69|625.81|628.57|625.69|0
1650354040000|2022-04-19 07:40:40|628.8|625.92|628.8|625.92|628.8|625.92|628.57|625.69|0
1650354050000|2022-04-19 07:40:50|628.57|625.69|628.57|625.69|628.57|625.69|628.57|625.69|0
1650354060000|2022-04-19 07:41:00|628.8|625.92|628.8|625.92|629.02|626.14|628.8|625.92|0
1650354070000|2022-04-19 07:41:10|628.91|626.03|629.02|626.14|629.02|626.14|628.79|625.91|0
1650354080000|2022-04-19 07:41:20|628.79|625.91|628.12|625.24|628.79|625.91|628.12|625.24|0
1650354090000|2022-04-19 07:41:30|628.34|625.46|627.44|624.56|628.34|625.46|627.44|624.56|0
1650354100000|2022-04-19 07:41:40|627.66|624.78|627.66|624.78|627.66|624.78|627.66|624.78|0
1650354110000|2022-04-19 07:41:50|628.01|625.13|628.46|625.58|628.46|625.58|628.01|625.13|0
1650354120000|2022-04-19 07:42:00|628.57|625.69|628.34|625.46|628.57|625.69|628.34|625.46|0
1650354130000|2022-04-19 07:42:10|628.46|625.58|628.46|625.58|628.57|625.69|628.46|625.58|0
1650354140000|2022-04-19 07:42:20|628.34|625.46|628.34|625.46|628.34|625.46|628.34|625.46|0
1650354150000|2022-04-19 07:42:30|628.57|625.69|628.79|625.91|628.79|625.91|628.57|625.69|0
1650354160000|2022-04-19 07:42:40|628.57|625.69|628.79|625.91|628.79|625.91|628.46|625.58|0
1650354170000|2022-04-19 07:42:50|628.69|625.81|628.79|625.91|628.79|625.91|628.69|625.81|0
1650354180000|2022-04-19 07:43:00|628.57|625.69|628.34|625.46|628.57|625.69|628.34|625.46|0
1650354190000|2022-04-19 07:43:10|628.46|625.58|628.46|625.58|628.46|625.58|628.34|625.46|0
1650354200000|2022-04-19 07:43:20|628.23|625.35|627.43|624.55|628.23|625.35|627.43|624.55|0
1650354210000|2022-04-19 07:43:30|627.66|624.78|627.89|625.01|627.89|625.01|627.66|624.78|0
1650354220000|2022-04-19 07:43:40|627.78|624.9|627.78|624.9|627.89|625.01|627.78|624.9|0
1650354230000|2022-04-19 07:43:50|627.89|625.01|627.66|624.78|627.89|625.01|627.66|624.78|0
1650354240000|2022-04-19 07:44:00|627.43|624.55|627.55|624.67|627.55|624.67|627.33|624.45|0
1650354250000|2022-04-19 07:44:10|627.43|624.55|626.87|623.99|627.43|624.55|626.87|623.99|0
1650354260000|2022-04-19 07:44:20|626.98|624.1|627.21|624.33|627.21|624.33|626.98|624.1|0
1650354270000|2022-04-19 07:44:30|627.1|624.22|626.76|623.88|627.1|624.22|626.65|623.77|0
1650354280000|2022-04-19 07:44:40|626.87|623.99|626.87|623.99|626.87|623.99|626.87|623.99|0
1650354290000|2022-04-19 07:44:50|626.76|623.88|627.21|624.33|627.21|624.33|626.76|623.88|0
1650354300000|2022-04-19 07:45:00|627.43|624.55|627.33|624.45|627.43|624.55|627.33|624.45|0
1650354310000|2022-04-19 07:45:10|627.55|624.67|627.66|624.78|627.66|624.78|627.55|624.67|0
1650354320000|2022-04-19 07:45:20|627.55|624.67|627.66|624.78|627.66|624.78|627.55|624.67|0
1650354330000|2022-04-19 07:45:30|627.43|624.55|626.76|623.88|627.43|624.55|626.76|623.88|0
1650354340000|2022-04-19 07:45:40|626.98|624.1|626.76|623.88|626.98|624.1|626.76|623.88|0
1650354350000|2022-04-19 07:45:50|625.85|622.97|626.3|623.42|626.42|623.54|625.85|622.97|0
1650354360000|2022-04-19 07:46:00|626.19|623.31|625.97|623.09|626.19|623.31|625.97|623.09|0
1650354370000|2022-04-19 07:46:10|625.85|622.97|625.4|622.52|625.85|622.97|625.17|622.29|0
1650354380000|2022-04-19 07:46:20|625.29|622.41|624.94|622.06|625.29|622.41|624.94|622.06|0
1650354390000|2022-04-19 07:46:30|624.72|621.84|624.27|621.39|624.72|621.84|624.04|621.16|0
1650354400000|2022-04-19 07:46:40|624.72|621.84|624.49|621.61|624.72|621.84|624.38|621.5|0
1650354410000|2022-04-19 07:46:50|624.38|621.5|623.81|620.93|624.38|621.5|623.59|620.71|0
1650354420000|2022-04-19 07:47:00|624.04|621.16|624.04|621.16|624.04|621.16|624.04|621.16|0
1650354430000|2022-04-19 07:47:10|624.16|621.28|624.04|621.16|624.16|621.28|623.93|621.05|0
1650354440000|2022-04-19 07:47:20|624.16|621.28|624.27|621.39|624.27|621.39|624.16|621.28|0
1650354450000|2022-04-19 07:47:30|624.16|621.28|624.27|621.39|624.27|621.39|624.04|621.16|0
1650354460000|2022-04-19 07:47:40|624.04|621.16|623.81|620.93|624.04|621.16|623.81|620.93|0
1650354470000|2022-04-19 07:47:50|624.04|621.16|624.04|621.16|624.04|621.16|624.04|621.16|0
1650354480000|2022-04-19 07:48:00|624.16|621.28|624.04|621.16|624.16|621.28|624.04|621.16|0
1650354490000|2022-04-19 07:48:10|623.81|620.93|623.81|620.93|623.81|620.93|623.81|620.93|0
1650354500000|2022-04-19 07:48:20|623.59|620.71|623.36|620.48|623.59|620.71|623.36|620.48|0
1650354510000|2022-04-19 07:48:30|623.59|620.71|623.81|620.93|623.81|620.93|623.59|620.71|0
1650354530000|2022-04-19 07:48:50|624.04|621.16|624.04|621.16|624.27|621.39|624.04|621.16|0
1650354540000|2022-04-19 07:49:00|624.27|621.39|624.27|621.39|624.49|621.61|624.27|621.39|0
1650354550000|2022-04-19 07:49:10|624.49|621.61|624.38|621.5|624.49|621.61|624.38|621.5|0
1650354560000|2022-04-19 07:49:20|624.49|621.61|624.49|621.61|624.49|621.61|624.49|621.61|0
1650354570000|2022-04-19 07:49:30|624.38|621.5|624.26|621.38|624.38|621.5|624.26|621.38|0
1650354580000|2022-04-19 07:49:40|623.7|620.82|623.36|620.48|623.7|620.82|623.36|620.48|0
1650354590000|2022-04-19 07:49:50|623.48|620.6|623.7|620.82|623.7|620.82|623.48|620.6|0
1650354600000|2022-04-19 07:50:00|623.59|620.71|623.59|620.71|623.59|620.71|623.48|620.6|0
1650354610000|2022-04-19 07:50:10|623.13|620.25|623.25|620.37|623.25|620.37|623.13|620.25|0
1650354620000|2022-04-19 07:50:20|623.13|620.25|622.91|620.03|623.13|620.25|622.91|620.03|0
1650354630000|2022-04-19 07:50:30|623.13|620.25|623.48|620.6|623.48|620.6|623.13|620.25|0
1650354640000|2022-04-19 07:50:40|623.59|620.71|623.59|620.71|623.59|620.71|623.48|620.6|0
1650354650000|2022-04-19 07:50:50|623.81|620.93|623.7|620.82|623.81|620.93|623.59|620.71|0
1650354660000|2022-04-19 07:51:00|623.59|620.71|623.13|620.25|623.59|620.71|623.13|620.25|0
1650354670000|2022-04-19 07:51:10|623.03|620.15|622.91|620.03|623.03|620.15|622.91|620.03|0
1650354680000|2022-04-19 07:51:20|623.13|620.25|623.25|620.37|623.25|620.37|622.91|620.03|0
1650354690000|2022-04-19 07:51:30|623.36|620.48|623.48|620.6|623.48|620.6|623.36|620.48|0
1650354700000|2022-04-19 07:51:40|623.36|620.48|623.59|620.71|623.59|620.71|623.36|620.48|0
1650354710000|2022-04-19 07:51:50|623.7|620.82|623.7|620.82|623.7|620.82|623.59|620.71|0
1650354720000|2022-04-19 07:52:00|623.59|620.71|623.36|620.48|623.59|620.71|623.36|620.48|0
1650354730000|2022-04-19 07:52:10|623.48|620.6|623.03|620.15|623.48|620.6|623.03|620.15|0
1650354740000|2022-04-19 07:52:20|622.91|620.03|623.03|620.15|623.03|620.15|622.91|620.03|0
1650354750000|2022-04-19 07:52:30|622.91|620.03|623.03|620.15|623.03|620.15|622.68|619.8|0
1650354760000|2022-04-19 07:52:40|622.91|620.03|622.8|619.92|622.91|620.03|622.8|619.92|0
1650354770000|2022-04-19 07:52:50|622.91|620.03|622.91|620.03|622.91|620.03|622.91|620.03|0
1650354780000|2022-04-19 07:53:00|623.13|620.25|623.13|620.25|623.13|620.25|623.13|620.25|0
1650354790000|2022-04-19 07:53:10|623.36|620.48|623.13|620.25|623.36|620.48|623.13|620.25|0
1650354800000|2022-04-19 07:53:20|623.36|620.48|623.59|620.71|623.59|620.71|623.36|620.48|0
1650354810000|2022-04-19 07:53:30|623.36|620.48|623.36|620.48|623.36|620.48|623.25|620.37|0
1650354820000|2022-04-19 07:53:40|623.13|620.25|622.91|620.03|623.13|620.25|622.91|620.03|0
1650354830000|2022-04-19 07:53:50|623.03|620.15|623.13|620.25|623.13|620.25|623.03|620.15|0
1650354840000|2022-04-19 07:54:00|623.25|620.37|623.13|620.25|623.25|620.37|623.13|620.25|0
1650354850000|2022-04-19 07:54:10|623.36|620.48|623.48|620.6|623.48|620.6|623.36|620.48|0
1650354860000|2022-04-19 07:54:20|623.59|620.71|623.59|620.71|623.59|620.71|623.59|620.71|0
1650354870000|2022-04-19 07:54:30|623.48|620.6|623.36|620.48|623.59|620.71|623.36|620.48|0
1650354880000|2022-04-19 07:54:40|623.13|620.25|622.91|620.03|623.13|620.25|622.91|620.03|0
1650354890000|2022-04-19 07:54:50|623.03|620.15|622.91|620.03|623.03|620.15|622.91|620.03|0
1650354900000|2022-04-19 07:55:00|622.23|619.35|622|619.12|622.23|619.35|622|619.12|0
1650354910000|2022-04-19 07:55:10|621.78|618.9|621.1|618.22|621.78|618.9|621.1|618.22|0
1650354920000|2022-04-19 07:55:20|620.87|617.99|620.87|617.99|621.1|618.22|620.87|617.99|0
1650354930000|2022-04-19 07:55:30|620.42|617.54|620.42|617.54|620.42|617.54|620.2|617.32|0
1650354940000|2022-04-19 07:55:40|620.54|617.66|620.87|617.99|620.87|617.99|620.54|617.66|0
1650354950000|2022-04-19 07:55:50|620.65|617.77|620.87|617.99|620.87|617.99|620.65|617.77|0
1650354960000|2022-04-19 07:56:00|621.1|618.22|620.2|617.32|621.1|618.22|620.2|617.32|0
1650354970000|2022-04-19 07:56:10|619.97|617.09|620.42|617.54|620.42|617.54|619.97|617.09|0
1650354980000|2022-04-19 07:56:20|620.54|617.66|620.09|617.21|620.54|617.66|620.09|617.21|0
1650354990000|2022-04-19 07:56:30|619.97|617.09|619.75|616.87|619.97|617.09|619.75|616.87|0
1650355000000|2022-04-19 07:56:40|619.86|616.98|619.75|616.87|619.86|616.98|619.75|616.87|0
1650355010000|2022-04-19 07:56:50|619.41|616.53|619.52|616.64|619.52|616.64|619.41|616.53|0
1650355020000|2022-04-19 07:57:00|619.75|616.87|619.29|616.41|619.75|616.87|619.29|616.41|0
1650355030000|2022-04-19 07:57:10|619.52|616.64|619.75|616.87|619.75|616.87|619.52|616.64|0
1650355040000|2022-04-19 07:57:20|619.64|616.76|619.52|616.64|619.64|616.76|619.52|616.64|0
1650355050000|2022-04-19 07:57:30|619.29|616.41|619.52|616.64|619.52|616.64|619.29|616.41|0
1650355060000|2022-04-19 07:57:40|619.29|616.41|619.07|616.19|619.29|616.41|618.84|615.96|0
1650355070000|2022-04-19 07:57:50|619.29|616.41|619.29|616.41|619.29|616.41|619.29|616.41|0
1650355080000|2022-04-19 07:58:00|619.07|616.19|619.19|616.31|619.19|616.31|619.07|616.19|0
1650355090000|2022-04-19 07:58:10|619.07|616.19|619.07|616.19|619.07|616.19|618.84|615.96|0
1650355100000|2022-04-19 07:58:20|618.96|616.08|618.84|615.96|618.96|616.08|618.84|615.96|0
1650355110000|2022-04-19 07:58:30|618.39|615.51|618.17|615.29|618.39|615.51|618.17|615.29|0
1650355120000|2022-04-19 07:58:40|618.39|615.51|618.17|615.29|618.39|615.51|618.17|615.29|0
1650355130000|2022-04-19 07:58:50|617.94|615.06|618.17|615.29|618.17|615.29|617.94|615.06|0
1650355140000|2022-04-19 07:59:00|618.06|615.18|617.49|614.61|618.06|615.18|617.49|614.61|0
1650355150000|2022-04-19 07:59:10|617.26|614.38|617.38|614.5|617.38|614.5|617.26|614.38|0
1650355160000|2022-04-19 07:59:20|617.26|614.38|618.39|615.51|618.39|615.51|617.26|614.38|0
1650355170000|2022-04-19 07:59:30|618.17|615.29|618.28|615.4|618.28|615.4|618.17|615.29|0
1650355180000|2022-04-19 07:59:40|618.39|615.51|618.39|615.51|618.39|615.51|618.17|615.29|0
1650355190000|2022-04-19 07:59:50|618.84|615.96|618.84|615.96|618.84|615.96|618.84|615.96|0
1650355200000|2022-04-19 08:00:00|619.29|616.41|618.39|615.51|619.29|616.41|618.17|615.29|0
1650355210000|2022-04-19 08:00:10|618.17|615.29|617.83|614.95|618.17|615.29|617.71|614.83|0
1650355220000|2022-04-19 08:00:20|618.17|615.29|618.39|615.51|618.62|615.74|618.17|615.29|0
1650355230000|2022-04-19 08:00:30|617.94|615.06|617.26|614.38|617.94|615.06|617.04|614.16|0
1650355240000|2022-04-19 08:00:40|617.04|614.16|617.26|614.38|617.26|614.38|617.04|614.16|0
1650355250000|2022-04-19 08:00:50|617.71|614.83|617.94|615.06|617.94|615.06|617.71|614.83|0
1650355260000|2022-04-19 08:01:00|617.71|614.83|617.71|614.83|617.83|614.95|617.71|614.83|0
1650355270000|2022-04-19 08:01:10|617.49|614.61|618.17|615.29|618.17|615.29|617.49|614.61|0
1650355280000|2022-04-19 08:01:20|617.94|615.06|618.17|615.29|618.17|615.29|617.94|615.06|0
1650355290000|2022-04-19 08:01:30|617.94|615.06|618.39|615.51|618.39|615.51|617.94|615.06|0
1650355300000|2022-04-19 08:01:40|617.94|615.06|618.17|615.29|618.17|615.29|617.94|615.06|0
1650355320000|2022-04-19 08:02:00|617.26|614.38|617.71|614.83|617.71|614.83|617.26|614.38|0
1650355330000|2022-04-19 08:02:10|617.49|614.61|617.38|614.5|617.49|614.61|617.04|614.16|0
1650355340000|2022-04-19 08:02:20|617.26|614.38|617.26|614.38|617.26|614.38|617.26|614.38|0
1650355350000|2022-04-19 08:02:30|616.81|613.93|617.04|614.16|617.04|614.16|616.81|613.93|0
1650355360000|2022-04-19 08:02:40|616.81|613.93|617.04|614.16|617.04|614.16|616.81|613.93|0
1650355370000|2022-04-19 08:02:50|616.81|613.93|617.04|614.16|617.04|614.16|616.81|613.93|0
1650355380000|2022-04-19 08:03:00|616.59|613.71|617.49|614.61|617.49|614.61|616.59|613.71|0
1650355390000|2022-04-19 08:03:10|617.26|614.38|617.49|614.61|617.49|614.61|617.26|614.38|0
1650355400000|2022-04-19 08:03:20|617.71|614.83|617.71|614.83|617.94|615.06|617.71|614.83|0
1650355410000|2022-04-19 08:03:30|617.61|614.73|616.81|613.93|617.61|614.73|616.81|613.93|0
1650355420000|2022-04-19 08:03:40|617.04|614.16|617.04|614.16|617.04|614.16|617.04|614.16|0
1650355430000|2022-04-19 08:03:50|616.93|614.05|617.49|614.61|617.49|614.61|616.93|614.05|0
1650355440000|2022-04-19 08:04:00|617.83|614.95|617.94|615.06|617.94|615.06|617.49|614.61|0
1650355450000|2022-04-19 08:04:10|618.06|615.18|617.94|615.06|618.16|615.28|617.94|615.06|0
1650355460000|2022-04-19 08:04:20|618.06|615.18|618.28|615.4|618.28|615.4|617.94|615.06|0
1650355470000|2022-04-19 08:04:30|618.16|615.28|617.94|615.06|618.39|615.51|617.94|615.06|0
1650355480000|2022-04-19 08:04:40|618.06|615.18|617.94|615.06|618.06|615.18|617.94|615.06|0
1650355490000|2022-04-19 08:04:50|617.71|614.83|617.94|615.06|617.94|615.06|617.71|614.83|0
1650355500000|2022-04-19 08:05:00|617.71|614.83|617.49|614.61|617.71|614.83|617.49|614.61|0
1650355510000|2022-04-19 08:05:10|617.71|614.83|617.71|614.83|617.94|615.06|617.71|614.83|0
1650355520000|2022-04-19 08:05:20|617.94|615.06|617.94|615.06|618.16|615.28|617.94|615.06|0
1650355530000|2022-04-19 08:05:30|618.06|615.18|618.16|615.28|618.16|615.28|618.06|615.18|0
1650355540000|2022-04-19 08:05:40|617.83|614.95|617.61|614.73|617.94|615.06|617.61|614.73|0
1650355550000|2022-04-19 08:05:50|617.49|614.61|617.71|614.83|617.71|614.83|617.49|614.61|0
1650355560000|2022-04-19 08:06:00|617.49|614.61|617.49|614.61|617.49|614.61|617.26|614.38|0
1650355570000|2022-04-19 08:06:10|617.61|614.73|617.83|614.95|617.94|615.06|617.61|614.73|0
1650355580000|2022-04-19 08:06:20|617.49|614.61|617.49|614.61|617.71|614.83|617.49|614.61|0
1650355590000|2022-04-19 08:06:30|617.71|614.83|617.71|614.83|617.71|614.83|617.71|614.83|0
1650355600000|2022-04-19 08:06:40|617.49|614.61|617.49|614.61|617.61|614.73|617.49|614.61|0
1650355610000|2022-04-19 08:06:50|617.61|614.73|617.61|614.73|617.71|614.83|617.61|614.73|0
1650355620000|2022-04-19 08:07:00|617.71|614.83|617.61|614.73|617.71|614.83|617.49|614.61|0
1650355630000|2022-04-19 08:07:10|617.49|614.61|617.49|614.61|617.71|614.83|617.49|614.61|0
1650355640000|2022-04-19 08:07:20|617.38|614.5|616.81|613.93|617.38|614.5|616.81|613.93|0
1650355650000|2022-04-19 08:07:30|616.59|613.71|616.14|613.26|616.59|613.71|616.14|613.26|0
1650355670000|2022-04-19 08:07:50|615.46|612.58|614.45|611.57|615.46|612.58|614.45|611.57|0
1650355680000|2022-04-19 08:08:00|614.33|611.45|613.88|611|614.33|611.45|613.88|611|0
1650355690000|2022-04-19 08:08:10|614.33|611.45|613.66|610.78|614.33|611.45|613.66|610.78|0
1650355700000|2022-04-19 08:08:20|613.88|611|614.11|611.23|614.11|611.23|613.88|611|0
1650355710000|2022-04-19 08:08:30|614.45|611.57|614.45|611.57|614.56|611.68|614.45|611.57|0
1650355720000|2022-04-19 08:08:40|614.68|611.8|615.46|612.58|615.69|612.81|614.68|611.8|0
1650355730000|2022-04-19 08:08:50|615.23|612.35|615.13|612.25|615.23|612.35|615.13|612.25|0
1650355740000|2022-04-19 08:09:00|615.23|612.35|616.03|613.15|616.14|613.26|615.23|612.35|0
1650355750000|2022-04-19 08:09:10|615.91|613.03|615.69|612.81|615.91|613.03|615.69|612.81|0
1650355760000|2022-04-19 08:09:20|615.46|612.58|615.69|612.81|615.69|612.81|615.46|612.58|0
1650355770000|2022-04-19 08:09:30|615.91|613.03|615.8|612.92|615.91|613.03|615.69|612.81|0
1650355780000|2022-04-19 08:09:40|615.69|612.81|616.14|613.26|616.14|613.26|615.69|612.81|0
1650355790000|2022-04-19 08:09:50|616.48|613.6|616.48|613.6|616.48|613.6|616.36|613.48|0
1650355800000|2022-04-19 08:10:00|616.36|613.48|616.59|613.71|616.59|613.71|616.36|613.48|0
1650355810000|2022-04-19 08:10:10|616.81|613.93|616.81|613.93|616.81|613.93|616.81|613.93|0
1650355820000|2022-04-19 08:10:20|616.59|613.71|616.36|613.48|616.59|613.71|616.36|613.48|0
1650355830000|2022-04-19 08:10:30|616.14|613.26|615.91|613.03|616.14|613.26|615.91|613.03|0
1650355840000|2022-04-19 08:10:40|616.14|613.26|615.91|613.03|616.36|613.48|615.91|613.03|0
1650355850000|2022-04-19 08:10:50|615.68|612.8|615.58|612.7|615.91|613.03|615.58|612.7|0
1650355860000|2022-04-19 08:11:00|615.91|613.03|615.68|612.8|615.91|613.03|615.68|612.8|0
1650355870000|2022-04-19 08:11:10|615.8|612.92|615.91|613.03|616.14|613.26|615.8|612.92|0
1650355880000|2022-04-19 08:11:20|615.68|612.8|615.35|612.47|615.68|612.8|615.35|612.47|0
1650355890000|2022-04-19 08:11:30|615.58|612.7|615.46|612.58|615.68|612.8|615.46|612.58|0
1650355900000|2022-04-19 08:11:40|615.58|612.7|615.91|613.03|615.91|613.03|615.58|612.7|0
1650355910000|2022-04-19 08:11:50|615.8|612.92|615.68|612.8|615.8|612.92|615.46|612.58|0
1650355920000|2022-04-19 08:12:00|615.46|612.58|616.14|613.26|616.14|613.26|615.46|612.58|0
1650355930000|2022-04-19 08:12:10|616.36|613.48|616.36|613.48|616.36|613.48|616.25|613.37|0
1650355940000|2022-04-19 08:12:20|616.25|613.37|616.59|613.71|616.59|613.71|616.25|613.37|0
1650355950000|2022-04-19 08:12:30|616.93|614.05|616.93|614.05|616.93|614.05|616.81|613.93|0
1650355960000|2022-04-19 08:12:40|617.04|614.16|617.49|614.61|617.49|614.61|617.04|614.16|0
1650355970000|2022-04-19 08:12:50|617.38|614.5|617.71|614.83|617.71|614.83|617.38|614.5|0
1650355980000|2022-04-19 08:13:00|617.49|614.61|617.15|614.27|617.49|614.61|617.15|614.27|0
1650355990000|2022-04-19 08:13:10|617.26|614.38|617.26|614.38|617.38|614.5|617.26|614.38|0
1650356000000|2022-04-19 08:13:20|617.38|614.5|617.38|614.5|617.38|614.5|617.26|614.38|0
1650356010000|2022-04-19 08:13:30|617.49|614.61|617.04|614.16|617.49|614.61|617.04|614.16|0
1650356020000|2022-04-19 08:13:40|617.26|614.38|616.7|613.82|617.26|614.38|616.48|613.6|0
1650356030000|2022-04-19 08:13:50|616.81|613.93|616.81|613.93|616.93|614.05|616.81|613.93|0
1650356040000|2022-04-19 08:14:00|617.04|614.16|617.49|614.61|617.49|614.61|617.04|614.16|0
1650356050000|2022-04-19 08:14:10|617.38|614.5|617.38|614.5|617.38|614.5|617.38|614.5|0
1650356060000|2022-04-19 08:14:20|617.49|614.61|617.71|614.83|617.71|614.83|617.38|614.5|0
1650356070000|2022-04-19 08:14:30|617.52|614.64|617.75|614.87|617.75|614.87|617.52|614.64|0
1650356080000|2022-04-19 08:14:40|617.86|614.98|618.2|615.32|618.2|615.32|617.86|614.98|0
1650356090000|2022-04-19 08:14:50|617.75|614.87|617.97|615.09|617.97|615.09|617.52|614.64|0
1650356100000|2022-04-19 08:15:00|617.75|614.87|617.75|614.87|617.75|614.87|617.52|614.64|0
1650356110000|2022-04-19 08:15:10|617.64|614.76|617.52|614.64|617.64|614.76|617.52|614.64|0
1650356120000|2022-04-19 08:15:20|617.3|614.42|617.52|614.64|617.52|614.64|617.3|614.42|0
1650356130000|2022-04-19 08:15:30|617.3|614.42|617.52|614.64|617.52|614.64|617.3|614.42|0
1650356140000|2022-04-19 08:15:40|617.75|614.87|617.52|614.64|617.75|614.87|617.52|614.64|0
1650356150000|2022-04-19 08:15:50|617.75|614.87|617.79|614.91|617.79|614.91|617.41|614.53|0
1650356160000|2022-04-19 08:16:00|617.68|614.8|617.34|614.46|617.68|614.8|617.34|614.46|0
1650356170000|2022-04-19 08:16:10|617.56|614.68|618.24|615.36|618.24|615.36|617.56|614.68|0
1650356180000|2022-04-19 08:16:20|618.01|615.13|618.46|615.58|618.46|615.58|618.01|615.13|0
1650356190000|2022-04-19 08:16:30|618.58|615.7|618.69|615.81|618.69|615.81|618.58|615.7|0
1650356200000|2022-04-19 08:16:40|618.91|616.03|618.46|615.58|618.91|616.03|618.46|615.58|0
1650356210000|2022-04-19 08:16:50|618.58|615.7|618.46|615.58|618.58|615.7|618.46|615.58|0
1650356220000|2022-04-19 08:17:00|618.58|615.7|618.24|615.36|618.58|615.7|618.24|615.36|0
1650356230000|2022-04-19 08:17:10|618.46|615.58|618.46|615.58|618.46|615.58|618.01|615.13|0
1650356240000|2022-04-19 08:17:20|618.35|615.47|618.01|615.13|618.35|615.47|618.01|615.13|0
1650356250000|2022-04-19 08:17:30|617.68|614.8|617.68|614.8|617.68|614.8|617.56|614.68|0
1650356260000|2022-04-19 08:17:40|617.79|614.91|618.24|615.36|618.24|615.36|617.79|614.91|0
1650356270000|2022-04-19 08:17:50|618.01|615.13|618.01|615.13|618.01|615.13|617.79|614.91|0
1650356280000|2022-04-19 08:18:00|618.24|615.36|618.24|615.36|618.35|615.47|618.01|615.13|0
1650356290000|2022-04-19 08:18:10|618.46|615.58|618.24|615.36|618.46|615.58|618.24|615.36|0
1650356300000|2022-04-19 08:18:20|617.78|614.9|617.9|615.02|618.01|615.13|617.78|614.9|0
1650356310000|2022-04-19 08:18:30|618.01|615.13|617.78|614.9|618.01|615.13|617.78|614.9|0
1650356320000|2022-04-19 08:18:40|617.68|614.8|617.33|614.45|617.78|614.9|617.33|614.45|0
1650356330000|2022-04-19 08:18:50|617.56|614.68|617.78|614.9|617.78|614.9|617.45|614.57|0
1650356340000|2022-04-19 08:19:00|617.68|614.8|617.56|614.68|617.78|614.9|617.56|614.68|0
1650356350000|2022-04-19 08:19:10|617.33|614.45|617.68|614.8|617.68|614.8|617.33|614.45|0
1650356360000|2022-04-19 08:19:20|617.9|615.02|617.9|615.02|618.01|615.13|617.9|615.02|0
1650356370000|2022-04-19 08:19:30|618.01|615.13|618.13|615.25|618.13|615.25|618.01|615.13|0
1650356380000|2022-04-19 08:19:40|618.01|615.13|618.24|615.36|618.24|615.36|618.01|615.13|0
1650356390000|2022-04-19 08:19:50|618.46|615.58|618.46|615.58|618.46|615.58|618.46|615.58|0
1650356400000|2022-04-19 08:20:00|618.69|615.81|618.69|615.81|618.69|615.81|618.69|615.81|0
1650356410000|2022-04-19 08:20:10|618.91|616.03|618.46|615.58|618.91|616.03|618.35|615.47|0
1650356420000|2022-04-19 08:20:20|618.24|615.36|618.35|615.47|618.35|615.47|618.24|615.36|0
1650356430000|2022-04-19 08:20:30|618.46|615.58|618.46|615.58|618.69|615.81|618.46|615.58|0
1650356440000|2022-04-19 08:20:40|618.35|615.47|618.23|615.35|618.35|615.47|618.23|615.35|0
1650356470000|2022-04-19 08:21:10|617.56|614.68|617.56|614.68|617.56|614.68|617.56|614.68|0
1650356480000|2022-04-19 08:21:20|617.11|614.23|617.23|614.35|617.23|614.35|617.11|614.23|0
1650356490000|2022-04-19 08:21:30|617.33|614.45|617|614.12|617.33|614.45|617|614.12|0
1650356500000|2022-04-19 08:21:40|617.11|614.23|617.45|614.57|617.45|614.57|617.11|614.23|0
1650356510000|2022-04-19 08:21:50|617.56|614.68|617.33|614.45|617.56|614.68|617.11|614.23|0
1650356520000|2022-04-19 08:22:00|617.23|614.35|616.64|614.24|617.23|614.35|616.64|614.23|0
1650356530000|2022-04-19 08:22:10|616.87|614.47|616.42|614.02|616.87|614.47|616.42|614.02|0
1650356540000|2022-04-19 08:22:20|616.54|614.14|615.52|613.12|616.54|614.14|615.52|613.12|0
1650356560000|2022-04-19 08:22:40|615.41|613.01|615.52|613.12|615.52|613.12|615.41|613.01|0
1650356570000|2022-04-19 08:22:50|615.74|613.34|615.52|613.12|615.74|613.34|615.52|613.12|0
1650356580000|2022-04-19 08:23:00|615.74|613.34|615.74|613.34|615.74|613.34|615.74|613.34|0
1650356590000|2022-04-19 08:23:10|615.86|613.46|615.86|613.46|615.86|613.46|615.74|613.34|0
1650356600000|2022-04-19 08:23:20|615.74|613.34|615.29|612.89|615.74|613.34|615.29|612.89|0
1650356610000|2022-04-19 08:23:30|615.52|613.12|615.52|613.12|615.74|613.34|615.52|613.12|0
1650356620000|2022-04-19 08:23:40|615.64|613.24|615.29|612.89|615.64|613.24|615.29|612.89|0
1650356630000|2022-04-19 08:23:50|615.07|612.67|615.29|612.89|615.29|612.89|615.07|612.67|0
1650356640000|2022-04-19 08:24:00|615.52|613.12|615.74|613.34|615.74|613.34|615.52|613.12|0
1650356650000|2022-04-19 08:24:10|615.64|613.24|615.97|613.57|615.97|613.57|615.64|613.24|0
1650356660000|2022-04-19 08:24:20|615.74|613.34|616.19|613.79|616.19|613.79|615.74|613.34|0
1650356670000|2022-04-19 08:24:30|616.42|614.02|616.09|613.69|616.42|614.02|615.97|613.57|0
1650356680000|2022-04-19 08:24:40|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1650356690000|2022-04-19 08:24:50|615.97|613.57|615.97|613.57|616.09|613.69|615.97|613.57|0
1650356700000|2022-04-19 08:25:00|616.09|613.69|616.09|613.69|616.09|613.69|615.97|613.57|0
1650356710000|2022-04-19 08:25:10|616.19|613.79|615.97|613.57|616.19|613.79|615.74|613.34|0
1650356720000|2022-04-19 08:25:20|616.19|613.79|616.09|613.69|616.19|613.79|616.09|613.69|0
1650356730000|2022-04-19 08:25:30|615.97|613.57|616.09|613.69|616.09|613.69|615.97|613.57|0
1650356740000|2022-04-19 08:25:40|616.19|613.79|616.87|614.47|616.87|614.47|616.19|613.79|0
1650356750000|2022-04-19 08:25:50|616.99|614.59|616.87|614.47|616.99|614.59|616.87|614.47|0
1650356760000|2022-04-19 08:26:00|616.99|614.59|616.87|614.47|616.99|614.59|616.87|614.47|0
1650356770000|2022-04-19 08:26:10|616.64|614.24|616.76|614.36|616.76|614.36|616.64|614.24|0
1650356780000|2022-04-19 08:26:20|616.87|614.47|616.64|614.24|616.87|614.47|616.64|614.24|0
1650356790000|2022-04-19 08:26:30|616.87|614.47|616.87|614.47|616.99|614.59|616.87|614.47|0
1650356800000|2022-04-19 08:26:40|616.64|614.24|616.87|614.47|616.87|614.47|616.64|614.24|0
1650356810000|2022-04-19 08:26:50|616.76|614.36|616.87|614.47|616.87|614.47|616.76|614.36|0
1650356820000|2022-04-19 08:27:00|616.64|614.24|616.64|614.24|616.64|614.24|616.64|614.24|0
1650356830000|2022-04-19 08:27:10|616.42|614.02|616.19|613.79|616.42|614.02|616.19|613.79|0
1650356840000|2022-04-19 08:27:20|616.31|613.91|616.19|613.79|616.31|613.91|616.19|613.79|0
1650356850000|2022-04-19 08:27:30|615.29|612.89|615.07|612.67|615.41|613.01|615.07|612.67|0
1650356860000|2022-04-19 08:27:40|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1650356870000|2022-04-19 08:27:50|614.62|612.22|614.62|612.22|614.62|612.22|614.62|612.22|0
1650356880000|2022-04-19 08:28:00|614.74|612.34|614.62|612.22|614.74|612.34|614.62|612.22|0
1650356890000|2022-04-19 08:28:10|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1650356900000|2022-04-19 08:28:20|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1650356910000|2022-04-19 08:28:30|614.84|612.44|614.96|612.56|614.96|612.56|614.84|612.44|0
1650356920000|2022-04-19 08:28:40|615.07|612.67|614.84|612.44|615.07|612.67|614.84|612.44|0
1650356930000|2022-04-19 08:28:50|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1650356940000|2022-04-19 08:29:00|614.96|612.56|615.18|612.78|615.29|612.89|614.96|612.56|0
1650356950000|2022-04-19 08:29:10|615.29|612.89|615.74|613.34|615.74|613.34|615.29|612.89|0
1650356960000|2022-04-19 08:29:20|615.86|613.46|616.19|613.79|616.19|613.79|615.86|613.46|0
1650356970000|2022-04-19 08:29:30|616.42|614.02|616.19|613.79|616.42|614.02|616.19|613.79|0
1650356980000|2022-04-19 08:29:40|616.08|613.68|616.19|613.79|616.19|613.79|616.08|613.68|0
1650356990000|2022-04-19 08:29:50|615.97|613.57|616.08|613.68|616.08|613.68|615.97|613.57|0
1650357000000|2022-04-19 08:30:00|615.41|613.01|615.74|613.34|615.74|613.34|615.07|612.67|0
1650357010000|2022-04-19 08:30:10|615.63|613.23|615.52|613.12|615.63|613.23|615.52|613.12|0
1650357020000|2022-04-19 08:30:20|615.63|613.23|615.29|612.89|615.63|613.23|615.29|612.89|0
1650357030000|2022-04-19 08:30:30|615.41|613.01|615.97|613.57|615.97|613.57|615.41|613.01|0
1650357050000|2022-04-19 08:30:50|616.19|613.79|616.19|613.79|616.42|614.02|616.19|613.79|0
1650357060000|2022-04-19 08:31:00|615.97|613.57|616.42|614.02|616.42|614.02|615.97|613.57|0
1650357070000|2022-04-19 08:31:10|616.53|614.13|616.19|613.79|616.53|614.13|616.19|613.79|0
1650357080000|2022-04-19 08:31:20|616.64|614.24|616.87|614.47|616.87|614.47|616.64|614.24|0
1650357090000|2022-04-19 08:31:30|615.97|613.57|615.74|613.34|616.19|613.79|615.74|613.34|0
1650357100000|2022-04-19 08:31:40|615.52|613.12|615.29|612.89|615.52|613.12|615.29|612.89|0
1650357110000|2022-04-19 08:31:50|615.63|613.23|615.52|613.12|615.63|613.23|615.52|613.12|0
1650357120000|2022-04-19 08:32:00|615.74|613.34|615.52|613.12|615.74|613.34|615.52|613.12|0
1650357130000|2022-04-19 08:32:10|615.74|613.34|615.29|612.89|615.74|613.34|615.29|612.89|0
1650357140000|2022-04-19 08:32:20|615.18|612.78|615.29|612.89|615.29|612.89|615.18|612.78|0
1650357150000|2022-04-19 08:32:30|615.07|612.67|614.84|612.44|615.07|612.67|614.84|612.44|0
1650357160000|2022-04-19 08:32:40|614.62|612.22|613.94|611.54|614.62|612.22|613.94|611.54|0
1650357170000|2022-04-19 08:32:50|614.17|611.77|614.39|611.99|614.39|611.99|614.17|611.77|0
1650357180000|2022-04-19 08:33:00|614.62|612.22|615.29|612.89|615.29|612.89|614.62|612.22|0
1650357190000|2022-04-19 08:33:10|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1650357200000|2022-04-19 08:33:20|614.96|612.56|615.29|612.89|615.29|612.89|614.84|612.44|0
1650357210000|2022-04-19 08:33:30|615.41|613.01|615.52|613.12|615.52|613.12|615.41|613.01|0
1650357220000|2022-04-19 08:33:40|615.29|612.89|615.52|613.12|615.52|613.12|615.29|612.89|0
1650357230000|2022-04-19 08:33:50|615.63|613.23|615.52|613.12|615.63|613.23|615.52|613.12|0
1650357240000|2022-04-19 08:34:00|615.29|612.89|615.63|613.23|615.63|613.23|615.29|612.89|0
1650357250000|2022-04-19 08:34:10|615.52|613.12|615.74|613.34|615.74|613.34|615.52|613.12|0
1650357270000|2022-04-19 08:34:30|615.52|613.12|615.41|613.01|615.52|613.12|615.29|612.89|0
1650357280000|2022-04-19 08:34:40|615.63|613.23|615.97|613.57|615.97|613.57|615.63|613.23|0
1650357290000|2022-04-19 08:34:50|615.86|613.46|615.63|613.23|615.86|613.46|615.63|613.23|0
1650357300000|2022-04-19 08:35:00|615.52|613.12|615.52|613.12|615.74|613.34|615.52|613.12|0
1650357310000|2022-04-19 08:35:10|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1650357320000|2022-04-19 08:35:20|615.41|613.01|615.29|612.89|615.41|613.01|615.29|612.89|0
1650357330000|2022-04-19 08:35:30|615.52|613.12|615.52|613.12|615.52|613.12|615.29|612.89|0
1650357340000|2022-04-19 08:35:40|615.63|613.23|615.52|613.12|615.63|613.23|615.52|613.12|0
1650357350000|2022-04-19 08:35:50|615.74|613.34|615.74|613.34|615.74|613.34|615.52|613.12|0
1650357360000|2022-04-19 08:36:00|615.97|613.57|616.19|613.79|616.42|614.02|615.97|613.57|0
1650357370000|2022-04-19 08:36:10|616.42|614.02|616.42|614.02|616.64|614.24|616.42|614.02|0
1650357380000|2022-04-19 08:36:20|615.52|613.12|615.29|612.89|615.63|613.23|615.29|612.89|0
1650357390000|2022-04-19 08:36:30|614.62|612.22|614.51|612.11|614.62|612.22|614.39|611.99|0
1650357400000|2022-04-19 08:36:40|614.39|611.99|614.39|611.99|614.39|611.99|614.39|611.99|0
1650357410000|2022-04-19 08:36:50|614.62|612.22|614.62|612.22|614.62|612.22|614.51|612.11|0
1650357420000|2022-04-19 08:37:00|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1650357430000|2022-04-19 08:37:10|614.73|612.33|615.07|612.67|615.07|612.67|614.62|612.22|0
1650357440000|2022-04-19 08:37:20|614.73|612.33|614.39|611.99|614.73|612.33|614.39|611.99|0
1650357450000|2022-04-19 08:37:30|614.51|612.11|614.62|612.22|614.62|612.22|614.51|612.11|0
1650357460000|2022-04-19 08:37:40|614.84|612.44|614.96|612.56|614.96|612.56|614.84|612.44|0
1650357470000|2022-04-19 08:37:50|614.39|611.99|613.72|611.32|614.39|611.99|613.72|611.32|0
1650357480000|2022-04-19 08:38:00|613.49|611.09|613.72|611.32|613.72|611.32|613.27|610.87|0
1650357490000|2022-04-19 08:38:10|613.94|611.54|614.39|611.99|614.39|611.99|613.94|611.54|0
1650357500000|2022-04-19 08:38:20|614.51|612.11|614.51|612.11|614.51|612.11|614.51|612.11|0
1650357510000|2022-04-19 08:38:30|614.39|611.99|614.62|612.22|614.62|612.22|614.39|611.99|0
1650357520000|2022-04-19 08:38:40|614.17|611.77|614.28|611.88|614.28|611.88|613.94|611.54|0
1650357530000|2022-04-19 08:38:50|614.39|611.99|614.51|612.11|614.51|612.11|614.39|611.99|0
1650357540000|2022-04-19 08:39:00|614.62|612.22|614.62|612.22|614.62|612.22|614.39|611.99|0
1650357550000|2022-04-19 08:39:10|614.51|612.11|614.62|612.22|614.62|612.22|614.51|612.11|0
1650357560000|2022-04-19 08:39:20|614.84|612.44|615.52|613.12|615.52|613.12|614.84|612.44|0
1650357570000|2022-04-19 08:39:30|615.29|612.89|615.41|613.01|615.52|613.12|615.29|612.89|0
1650357580000|2022-04-19 08:39:40|615.29|612.89|615.41|613.01|615.41|613.01|615.18|612.78|0
1650357590000|2022-04-19 08:39:50|615.29|612.89|615.29|612.89|615.41|613.01|615.29|612.89|0
1650357600000|2022-04-19 08:40:00|615.52|613.12|615.74|613.34|615.86|613.46|615.52|613.12|0
1650357610000|2022-04-19 08:40:10|615.86|613.46|615.97|613.57|615.97|613.57|615.86|613.46|0
1650357620000|2022-04-19 08:40:20|615.74|613.34|615.86|613.46|615.97|613.57|615.74|613.34|0
1650357630000|2022-04-19 08:40:30|616.19|613.79|616.42|614.02|616.53|614.13|616.19|613.79|0
1650357640000|2022-04-19 08:40:40|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1650357650000|2022-04-19 08:40:50|616.31|613.91|615.97|613.57|616.31|613.91|615.74|613.34|0
1650357660000|2022-04-19 08:41:00|616.31|613.91|616.42|614.02|616.42|614.02|616.31|613.91|0
1650357680000|2022-04-19 08:41:20|616.53|614.13|616.31|613.91|616.53|614.13|616.31|613.91|0
1650357690000|2022-04-19 08:41:30|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1650357700000|2022-04-19 08:41:40|616.19|613.79|616.19|613.79|616.31|613.91|616.19|613.79|0
1650357710000|2022-04-19 08:41:50|615.97|613.57|615.97|613.57|615.97|613.57|615.97|613.57|0
1650357720000|2022-04-19 08:42:00|615.74|613.34|615.74|613.34|615.74|613.34|615.74|613.34|0
1650357730000|2022-04-19 08:42:10|615.86|613.46|615.29|612.89|615.86|613.46|615.29|612.89|0
1650357740000|2022-04-19 08:42:20|615.41|613.01|615.52|613.12|615.74|613.34|615.41|613.01|0
1650357750000|2022-04-19 08:42:30|615.63|613.23|615.74|613.34|615.74|613.34|615.63|613.23|0
1650357760000|2022-04-19 08:42:40|615.63|613.23|615.52|613.12|615.63|613.23|615.52|613.12|0
1650357770000|2022-04-19 08:42:50|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1650357790000|2022-04-19 08:43:10|615.41|613.01|615.52|613.12|615.52|613.12|615.41|613.01|0
1650357800000|2022-04-19 08:43:20|615.29|612.89|615.07|612.67|615.29|612.89|615.07|612.67|0
1650357810000|2022-04-19 08:43:30|614.84|612.44|615.07|612.67|615.07|612.67|614.84|612.44|0
1650357820000|2022-04-19 08:43:40|615.29|612.89|615.63|613.23|615.74|613.34|615.29|612.89|0
1650357830000|2022-04-19 08:43:50|615.97|613.57|616.19|613.79|616.19|613.79|615.97|613.57|0
1650357840000|2022-04-19 08:44:00|616.42|614.02|616.87|614.47|616.87|614.47|616.42|614.02|0
1650357850000|2022-04-19 08:44:10|617.09|614.69|618.22|615.82|618.22|615.82|617.09|614.69|0
1650357860000|2022-04-19 08:44:20|618.44|616.04|618.89|616.49|618.89|616.49|618.44|616.04|0
1650357870000|2022-04-19 08:44:30|618.67|616.27|618.44|616.04|618.67|616.27|618.22|615.82|0
1650357880000|2022-04-19 08:44:40|618.56|616.16|619.34|616.94|619.34|616.94|618.56|616.16|0
1650357890000|2022-04-19 08:44:50|619.46|617.06|619.12|616.72|619.46|617.06|619.12|616.72|0
1650357900000|2022-04-19 08:45:00|619.57|617.17|619.34|616.94|619.57|617.17|619.34|616.94|0
1650357910000|2022-04-19 08:45:10|619.57|617.17|619.12|616.72|619.57|617.17|619.01|616.61|0
1650357920000|2022-04-19 08:45:20|618.89|616.49|619.46|617.06|619.46|617.06|618.89|616.49|0
1650357930000|2022-04-19 08:45:30|619.69|617.29|620.24|617.84|620.47|618.07|619.69|617.29|0
1650357950000|2022-04-19 08:45:50|620.02|617.62|620.47|618.07|620.47|618.07|620.02|617.62|0
1650357960000|2022-04-19 08:46:00|620.59|618.19|620.7|618.3|620.7|618.3|620.59|618.19|0
1650357970000|2022-04-19 08:46:10|620.92|618.52|621.15|618.75|621.15|618.75|620.92|618.52|0
1650357980000|2022-04-19 08:46:20|621.37|618.97|621.49|619.09|621.49|619.09|621.37|618.97|0
1650357990000|2022-04-19 08:46:30|621.6|619.2|621.6|619.2|621.82|619.42|621.6|619.2|0
1650358000000|2022-04-19 08:46:40|621.71|619.31|621.6|619.2|621.82|619.42|621.6|619.2|0
1650358010000|2022-04-19 08:46:50|621.37|618.97|622.73|620.33|622.73|620.33|621.37|618.97|0
1650358020000|2022-04-19 08:47:00|622.84|620.44|623.18|620.78|623.4|621|622.84|620.44|0
1650358030000|2022-04-19 08:47:10|623.4|621|624.08|621.68|624.08|621.68|623.4|621|0
1650358040000|2022-04-19 08:47:20|623.63|621.23|623.86|621.46|624.08|621.68|623.63|621.23|0
1650358050000|2022-04-19 08:47:30|623.97|621.57|624.31|621.91|624.31|621.91|623.97|621.57|0
1650358060000|2022-04-19 08:47:40|624.08|621.68|624.53|622.13|624.76|622.36|624.08|621.68|0
1650358070000|2022-04-19 08:47:50|624.98|622.58|624.98|622.58|624.98|622.58|624.98|622.58|0
1650358080000|2022-04-19 08:48:00|624.76|622.36|625.66|623.26|625.66|623.26|624.76|622.36|0
1650358090000|2022-04-19 08:48:10|625.44|623.04|625.66|623.26|625.89|623.49|625.44|623.04|0
1650358100000|2022-04-19 08:48:20|626.12|623.72|626.34|623.94|626.57|624.17|626.12|623.72|0
1650358110000|2022-04-19 08:48:30|626.57|624.17|626.79|624.39|626.79|624.39|626.57|624.17|0
1650358120000|2022-04-19 08:48:40|627.25|624.85|626.79|624.39|627.25|624.85|626.79|624.39|0
1650358130000|2022-04-19 08:48:50|627.02|624.62|627.25|624.85|627.36|624.96|627.02|624.62|0
1650358140000|2022-04-19 08:49:00|627.59|625.19|628.04|625.64|628.04|625.64|627.59|625.19|0
1650358150000|2022-04-19 08:49:10|628.15|625.75|629.06|626.66|629.06|626.66|627.92|625.52|0
1650358160000|2022-04-19 08:49:20|628.83|626.43|628.83|626.43|628.83|626.43|628.83|626.43|0
1650358170000|2022-04-19 08:49:30|629.06|626.66|630.08|627.68|630.08|627.68|629.06|626.66|0
1650358180000|2022-04-19 08:49:40|629.96|627.56|629.96|627.56|630.19|627.79|629.96|627.56|0
1650358190000|2022-04-19 08:49:50|629.74|627.34|629.06|626.66|629.74|627.34|628.83|626.43|0
1650358200000|2022-04-19 08:50:00|629.51|627.11|629.51|627.11|629.51|627.11|629.51|627.11|0
1650358210000|2022-04-19 08:50:10|629.74|627.34|629.96|627.56|629.96|627.56|629.74|627.34|0
1650358220000|2022-04-19 08:50:20|630.08|627.68|629.51|627.11|630.08|627.68|629.51|627.11|0
1650358230000|2022-04-19 08:50:30|629.85|627.45|628.72|626.32|629.85|627.45|628.72|626.32|0
1650358240000|2022-04-19 08:50:40|628.6|626.2|628.72|626.32|628.83|626.43|628.5|626.1|0
1650358250000|2022-04-19 08:50:50|628.15|625.75|628.6|626.2|628.83|626.43|628.15|625.75|0
1650358260000|2022-04-19 08:51:00|628.83|626.43|628.72|626.32|628.83|626.43|628.6|626.2|0
1650358270000|2022-04-19 08:51:10|628.83|626.43|628.6|626.2|628.83|626.43|628.6|626.2|0
1650358280000|2022-04-19 08:51:20|628.38|625.98|628.39|625.51|628.39|625.98|628.27|625.51|0
1650358290000|2022-04-19 08:51:30|628.62|625.74|629.07|626.19|629.07|626.19|628.39|625.51|0
1650358300000|2022-04-19 08:51:40|628.62|625.74|628.84|625.96|628.84|625.96|628.62|625.74|0
1650358310000|2022-04-19 08:51:50|629.52|626.64|628.62|625.74|629.52|626.64|628.62|625.74|0
1650358320000|2022-04-19 08:52:00|628.84|625.96|628.84|625.96|628.84|625.96|628.84|625.96|0
1650358330000|2022-04-19 08:52:10|628.62|625.74|628.39|625.51|628.62|625.74|628.39|625.51|0
1650358340000|2022-04-19 08:52:20|628.62|625.74|629.52|626.64|629.52|626.64|628.62|625.74|0
1650358350000|2022-04-19 08:52:30|629.3|626.42|629.98|627.1|629.98|627.1|629.3|626.42|0
1650358360000|2022-04-19 08:52:40|629.52|626.64|629.52|626.64|629.98|627.1|629.52|626.64|0
1650358370000|2022-04-19 08:52:50|629.64|626.76|629.64|626.76|629.75|626.87|629.64|626.76|0
1650358380000|2022-04-19 08:53:00|629.75|626.87|629.75|626.87|629.98|627.1|629.75|626.87|0
1650358390000|2022-04-19 08:53:10|629.98|627.1|629.75|626.87|629.98|627.1|629.52|626.64|0
1650358400000|2022-04-19 08:53:20|629.64|626.76|629.75|626.87|629.75|626.87|629.52|626.64|0
1650358410000|2022-04-19 08:53:30|629.52|626.64|629.75|626.87|629.75|626.87|629.52|626.64|0
1650358420000|2022-04-19 08:53:40|629.41|626.53|629.52|626.64|629.52|626.64|629.41|626.53|0
1650358430000|2022-04-19 08:53:50|629.75|626.87|630.2|627.32|630.2|627.32|629.52|626.64|0
1650358440000|2022-04-19 08:54:00|630.43|627.55|630.66|627.78|630.66|627.78|630.43|627.55|0
1650358450000|2022-04-19 08:54:10|630.43|627.55|631.34|628.46|631.34|628.46|630.43|627.55|0
1650358460000|2022-04-19 08:54:20|631.11|628.23|631.11|628.23|631.11|628.23|630.88|628|0
1650358470000|2022-04-19 08:54:30|631.23|628.35|631.91|629.03|631.91|629.03|631.23|628.35|0
1650358480000|2022-04-19 08:54:40|632.02|629.14|632.47|629.59|632.47|629.59|631.79|628.91|0
1650358490000|2022-04-19 08:54:50|632.13|629.25|631.79|628.91|632.13|629.25|631.56|628.68|0
1650358500000|2022-04-19 08:55:00|632.24|629.36|632.02|629.14|632.24|629.36|632.02|629.14|0
1650358510000|2022-04-19 08:55:10|631.79|628.91|632.24|629.36|632.24|629.36|631.79|628.91|0
1650358520000|2022-04-19 08:55:20|632.36|629.48|632.47|629.59|632.59|629.71|632.36|629.48|0
1650358530000|2022-04-19 08:55:30|632.7|629.82|632.02|629.14|632.7|629.82|632.02|629.14|0
1650358540000|2022-04-19 08:55:40|632.24|629.36|631.56|628.68|632.24|629.36|631.56|628.68|0
1650358550000|2022-04-19 08:55:50|632.02|629.14|631.79|628.91|632.02|629.14|631.56|628.68|0
1650358560000|2022-04-19 08:56:00|631.4|628.52|631.17|628.29|631.4|628.52|631.17|628.29|0
1650358570000|2022-04-19 08:56:10|630.94|628.06|632.11|629.23|632.34|629.46|630.94|628.06|0
1650358580000|2022-04-19 08:56:20|631.88|629|632.23|629.35|632.34|629.46|631.88|629|0
1650358590000|2022-04-19 08:56:30|632.34|629.46|632.79|629.91|632.79|629.91|632.34|629.46|0
1650358600000|2022-04-19 08:56:40|633.01|630.13|632.79|629.91|633.01|630.13|632.79|629.91|0
1650358610000|2022-04-19 08:56:50|632.91|630.03|632.79|629.91|632.91|630.03|632.79|629.91|0
1650358620000|2022-04-19 08:57:00|633.24|630.36|632.68|629.8|633.24|630.36|632.68|629.8|0
1650358630000|2022-04-19 08:57:10|632.79|629.91|632.23|629.35|632.79|629.91|632.23|629.35|0
1650358640000|2022-04-19 08:57:20|632.11|629.23|632.56|629.68|632.56|629.68|632.11|629.23|0
1650358650000|2022-04-19 08:57:30|632.68|629.8|633.01|630.13|633.01|630.13|632.56|629.68|0
1650358660000|2022-04-19 08:57:40|632.79|629.91|633.24|630.36|633.24|630.36|632.79|629.91|0
1650358670000|2022-04-19 08:57:50|633.69|630.81|633.24|630.36|633.69|630.81|633.24|630.36|0
1650358680000|2022-04-19 08:58:00|633.13|630.25|633.13|630.25|633.13|630.25|633.13|630.25|0
1650358690000|2022-04-19 08:58:10|633.01|630.13|632.68|629.8|633.01|630.13|632.68|629.8|0
1650358700000|2022-04-19 08:58:20|632.56|629.68|632.79|629.91|632.79|629.91|632.56|629.68|0
1650358710000|2022-04-19 08:58:30|632.56|629.68|632.56|629.68|632.56|629.68|632.56|629.68|0
1650358720000|2022-04-19 08:58:40|632.34|629.46|632.56|629.68|632.56|629.68|632.34|629.46|0
1650358730000|2022-04-19 08:58:50|633.01|630.13|633.47|630.59|633.47|630.59|633.01|630.13|0
1650358740000|2022-04-19 08:59:00|633.24|630.36|633.01|630.13|633.24|630.36|633.01|630.13|0
1650358750000|2022-04-19 08:59:10|632.91|630.03|633.24|630.36|633.47|630.59|632.91|630.03|0
1650358760000|2022-04-19 08:59:20|633.47|630.59|633.24|630.36|633.47|630.59|633.24|630.36|0
1650358770000|2022-04-19 08:59:30|633.47|630.59|633.69|630.81|633.69|630.81|633.47|630.59|0
1650358780000|2022-04-19 08:59:40|634.37|631.49|634.15|631.27|634.37|631.49|634.15|631.27|0
1650358790000|2022-04-19 08:59:50|633.92|631.04|633.24|630.36|633.92|631.04|633.24|630.36|0
1650358800000|2022-04-19 09:00:00|633.58|630.7|633.13|630.25|633.69|630.81|633.13|630.25|0
1650358810000|2022-04-19 09:00:10|633.24|630.36|633.69|630.81|633.69|630.81|633.24|630.36|0
1650358820000|2022-04-19 09:00:20|633.58|630.7|633.47|630.59|633.58|630.7|633.36|630.48|0
1650358830000|2022-04-19 09:00:30|633.58|630.7|633.24|630.36|633.58|630.7|633.24|630.36|0
1650358840000|2022-04-19 09:00:40|633.47|630.59|633.69|630.81|633.92|631.04|633.47|630.59|0
1650358850000|2022-04-19 09:00:50|634.04|631.16|633.92|631.04|634.15|631.27|633.92|631.04|0
1650358860000|2022-04-19 09:01:00|634.15|631.27|634.26|631.38|634.37|631.49|634.15|631.27|0
1650358870000|2022-04-19 09:01:10|634.37|631.49|633.92|631.04|634.37|631.49|633.92|631.04|0
1650358880000|2022-04-19 09:01:20|633.69|630.81|633.92|631.04|633.92|631.04|633.58|630.7|0
1650358890000|2022-04-19 09:01:30|633.47|630.59|633.92|631.04|633.92|631.04|633.47|630.59|0
1650358900000|2022-04-19 09:01:40|634.15|631.27|634.15|631.27|634.15|631.27|633.92|631.04|0
1650358910000|2022-04-19 09:01:50|634.49|631.61|634.6|631.72|634.83|631.95|634.49|631.61|0
1650358920000|2022-04-19 09:02:00|634.49|631.61|634.6|631.72|634.6|631.72|634.49|631.61|0
1650358930000|2022-04-19 09:02:10|634.72|631.84|635.73|632.85|635.73|632.85|634.37|631.49|0
1650358940000|2022-04-19 09:02:20|635.05|632.17|635.28|632.4|635.28|632.4|635.05|632.17|0
1650358950000|2022-04-19 09:02:30|635.05|632.17|635.05|632.17|635.05|632.17|634.83|631.95|0
1650358960000|2022-04-19 09:02:40|634.94|632.06|635.17|632.29|635.17|632.29|634.94|632.06|0
1650358970000|2022-04-19 09:02:50|635.05|632.17|634.15|631.27|635.05|632.17|634.15|631.27|0
1650358980000|2022-04-19 09:03:00|633.92|631.04|633.69|630.81|634.15|631.27|633.69|630.81|0
1650358990000|2022-04-19 09:03:10|634.15|631.27|633.81|630.93|634.15|631.27|633.81|630.93|0
1650359000000|2022-04-19 09:03:20|633.69|630.81|633.69|630.81|633.69|630.81|633.47|630.59|0
1650359010000|2022-04-19 09:03:30|633.92|631.04|633.92|631.04|634.37|631.49|633.92|631.04|0
1650359020000|2022-04-19 09:03:40|634.15|631.27|634.37|631.49|634.37|631.49|634.15|631.27|0
1650359030000|2022-04-19 09:03:50|635.73|632.85|635.96|633.08|635.96|633.08|635.73|632.85|0
1650359040000|2022-04-19 09:04:00|635.51|632.63|634.83|631.95|635.51|632.63|634.83|631.95|0
1650359050000|2022-04-19 09:04:10|635.05|632.17|634.6|631.72|635.05|632.17|634.6|631.72|0
1650359060000|2022-04-19 09:04:20|635.05|632.17|634.6|631.72|635.05|632.17|634.37|631.49|0
1650359070000|2022-04-19 09:04:30|634.37|631.49|634.37|631.49|634.37|631.49|634.15|631.27|0
1650359080000|2022-04-19 09:04:40|634.6|631.72|634.37|631.49|634.6|631.72|634.37|631.49|0
1650359090000|2022-04-19 09:04:50|634.6|631.72|634.6|631.72|634.83|631.95|634.6|631.72|0
1650359100000|2022-04-19 09:05:00|634.83|631.95|634.6|631.72|634.83|631.95|634.37|631.49|0
1650359110000|2022-04-19 09:05:10|634.83|631.95|634.82|631.94|635.05|632.17|634.6|631.72|0
1650359120000|2022-04-19 09:05:20|635.05|632.17|635.28|632.4|635.28|632.4|635.05|632.17|0
1650359130000|2022-04-19 09:05:30|634.82|631.94|634.37|631.49|635.05|632.17|634.37|631.49|0
1650359140000|2022-04-19 09:05:40|634.82|631.94|634.6|631.72|634.82|631.94|634.6|631.72|0
1650359150000|2022-04-19 09:05:50|634.37|631.49|634.49|631.61|634.6|631.72|634.37|631.49|0
1650359160000|2022-04-19 09:06:00|634.37|631.49|634.82|631.94|634.82|631.94|634.37|631.49|0
1650359170000|2022-04-19 09:06:10|634.72|631.84|634.37|631.49|634.72|631.84|634.37|631.49|0
1650359180000|2022-04-19 09:06:20|634.04|631.16|634.15|631.27|634.15|631.27|633.92|631.04|0
1650359190000|2022-04-19 09:06:30|634.37|631.49|634.6|631.72|634.6|631.72|634.15|631.27|0
1650359200000|2022-04-19 09:06:40|634.82|631.94|634.6|631.72|634.82|631.94|634.6|631.72|0
1650359210000|2022-04-19 09:06:50|634.72|631.84|634.6|631.72|634.72|631.84|634.6|631.72|0
1650359220000|2022-04-19 09:07:00|634.37|631.49|634.37|631.49|634.6|631.72|634.37|631.49|0
1650359240000|2022-04-19 09:07:20|634.49|631.61|634.15|631.27|634.49|631.61|634.15|631.27|0
1650359250000|2022-04-19 09:07:30|634.37|631.49|634.6|631.72|634.6|631.72|634.37|631.49|0
1650359260000|2022-04-19 09:07:40|634.37|631.49|634.37|631.49|634.37|631.49|634.37|631.49|0
1650359270000|2022-04-19 09:07:50|634.14|631.26|634.6|631.72|634.6|631.72|634.14|631.26|0
1650359280000|2022-04-19 09:08:00|634.82|631.94|634.6|631.72|634.82|631.94|634.6|631.72|0
1650359290000|2022-04-19 09:08:10|634.72|631.84|634.94|632.06|634.94|632.06|634.6|631.72|0
1650359300000|2022-04-19 09:08:20|635.17|632.29|635.28|632.4|635.28|632.4|635.05|632.17|0
1650359310000|2022-04-19 09:08:30|635.05|632.17|635.05|632.17|635.05|632.17|635.05|632.17|0
1650359320000|2022-04-19 09:08:40|634.94|632.06|634.82|631.94|634.94|632.06|634.82|631.94|0
1650359330000|2022-04-19 09:08:50|635.05|632.17|634.82|631.94|635.05|632.17|634.82|631.94|0
1650359340000|2022-04-19 09:09:00|635.05|632.17|635.28|632.4|635.28|632.4|635.05|632.17|0
1650359350000|2022-04-19 09:09:10|635.05|632.17|635.5|632.62|635.5|632.62|635.05|632.17|0
1650359360000|2022-04-19 09:09:20|635.28|632.4|635.5|632.62|635.62|632.74|635.28|632.4|0
1650359370000|2022-04-19 09:09:30|635.28|632.4|635.05|632.17|635.28|632.4|635.05|632.17|0
1650359390000|2022-04-19 09:09:50|634.6|631.72|634.6|631.72|634.72|631.84|634.37|631.49|0
1650359400000|2022-04-19 09:10:00|634.37|631.49|634.6|631.72|634.6|631.72|634.37|631.49|0
1650359410000|2022-04-19 09:10:10|634.37|631.49|634.14|631.26|634.6|631.72|634.14|631.26|0
1650359420000|2022-04-19 09:10:20|634.37|631.49|634.26|631.38|634.37|631.49|634.26|631.38|0
1650359430000|2022-04-19 09:10:30|634.14|631.26|634.6|631.72|634.6|631.72|634.14|631.26|0
1650359440000|2022-04-19 09:10:40|634.72|631.84|635.05|632.17|635.05|632.17|634.72|631.84|0
1650359450000|2022-04-19 09:10:50|635.28|632.4|635.73|632.85|635.73|632.85|635.28|632.4|0
1650359460000|2022-04-19 09:11:00|635.85|632.97|635.73|632.85|635.96|633.08|635.73|632.85|0
1650359480000|2022-04-19 09:11:20|635.62|632.74|635.5|632.62|635.62|632.74|635.5|632.62|0
1650359490000|2022-04-19 09:11:30|635.39|632.51|635.39|632.51|635.39|632.51|635.39|632.51|0
1650359500000|2022-04-19 09:11:40|635.5|632.62|635.17|632.29|635.5|632.62|635.05|632.17|0
1650359510000|2022-04-19 09:11:50|635.28|632.4|635.05|632.17|635.28|632.4|635.05|632.17|0
1650359520000|2022-04-19 09:12:00|634.82|631.94|634.82|631.94|634.82|631.94|634.82|631.94|0
1650359530000|2022-04-19 09:12:10|634.94|632.06|635.28|632.4|635.28|632.4|634.94|632.06|0
1650359540000|2022-04-19 09:12:20|635.5|632.62|635.85|632.97|635.85|632.97|635.5|632.62|0
1650359550000|2022-04-19 09:12:30|635.73|632.85|635.85|632.97|635.85|632.97|635.73|632.85|0
1650359560000|2022-04-19 09:12:40|635.96|633.08|635.96|633.08|635.96|633.08|635.85|632.97|0
1650359570000|2022-04-19 09:12:50|637.54|634.66|636.86|633.98|637.54|634.66|636.86|633.98|0
1650359580000|2022-04-19 09:13:00|637.32|634.44|636.86|633.98|637.32|634.44|636.86|633.98|0
1650359590000|2022-04-19 09:13:10|636.41|633.53|636.41|633.53|636.64|633.76|636.18|633.3|0
1650359600000|2022-04-19 09:13:20|636.18|633.3|636.64|633.76|636.64|633.76|636.18|633.3|0
1650359610000|2022-04-19 09:13:30|636.41|633.53|636.18|633.3|636.41|633.53|636.18|633.3|0
1650359620000|2022-04-19 09:13:40|636.07|633.19|635.96|633.08|636.18|633.3|635.96|633.08|0
1650359630000|2022-04-19 09:13:50|636.18|633.3|636.41|633.53|636.41|633.53|636.18|633.3|0
1650359640000|2022-04-19 09:14:00|636.86|633.98|636.64|633.76|637.09|634.21|636.64|633.76|0
1650359650000|2022-04-19 09:14:10|636.86|633.98|636.07|633.19|636.86|633.98|636.07|633.19|0
1650359660000|2022-04-19 09:14:20|636.18|633.3|635.96|633.08|636.18|633.3|635.96|633.08|0
1650359670000|2022-04-19 09:14:30|636.18|633.3|636.18|633.3|636.18|633.3|636.18|633.3|0
1650359680000|2022-04-19 09:14:40|636.41|633.53|636.18|633.3|636.41|633.53|636.18|633.3|0
1650359690000|2022-04-19 09:14:50|636.53|633.65|636.53|633.65|636.53|633.65|636.53|633.65|0
1650359700000|2022-04-19 09:15:00|636.64|633.76|636.64|633.76|637.09|634.21|636.64|633.76|0
1650359710000|2022-04-19 09:15:10|636.86|633.98|636.98|634.1|636.98|634.1|636.86|633.98|0
1650359720000|2022-04-19 09:15:20|637.09|634.21|636.41|633.53|637.09|634.21|636.41|633.53|0
1650359730000|2022-04-19 09:15:30|636.64|633.76|636.98|634.1|636.98|634.1|636.64|633.76|0
1650359740000|2022-04-19 09:15:40|637.09|634.21|636.64|633.76|637.09|634.21|636.64|633.76|0
1650359750000|2022-04-19 09:15:50|636.75|633.87|637.09|634.21|637.09|634.21|636.75|633.87|0
1650359760000|2022-04-19 09:16:00|636.86|633.98|636.86|633.98|636.86|633.98|636.64|633.76|0
1650359770000|2022-04-19 09:16:10|636.75|633.87|636.64|633.76|636.86|633.98|636.64|633.76|0
1650359780000|2022-04-19 09:16:20|636.53|633.65|636.64|633.76|637.09|634.21|636.41|633.53|0
1650359790000|2022-04-19 09:16:30|637.09|634.21|637.09|634.21|637.09|634.21|637.09|634.21|0
1650359800000|2022-04-19 09:16:40|637.32|634.44|637.54|634.66|637.77|634.89|637.32|634.44|0
1650359810000|2022-04-19 09:16:50|637.32|634.44|637.09|634.21|637.32|634.44|637.09|634.21|0
1650359820000|2022-04-19 09:17:00|637.32|634.44|637.09|634.21|637.32|634.44|637.09|634.21|0
1650359830000|2022-04-19 09:17:10|636.64|633.76|636.86|633.98|636.86|633.98|636.64|633.76|0
1650359840000|2022-04-19 09:17:20|636.64|633.76|636.86|633.98|636.86|633.98|636.64|633.76|0
1650359850000|2022-04-19 09:17:30|636.64|633.76|636.86|633.98|636.86|633.98|636.64|633.76|0
1650359860000|2022-04-19 09:17:40|637.09|634.21|636.98|634.1|637.09|634.21|636.86|633.98|0
1650359870000|2022-04-19 09:17:50|636.86|633.98|636.64|633.76|636.86|633.98|636.64|633.76|0
1650359880000|2022-04-19 09:18:00|636.75|633.87|636.64|633.76|636.75|633.87|636.41|633.53|0
1650359890000|2022-04-19 09:18:10|636.41|633.53|636.41|633.53|636.64|633.76|636.41|633.53|0
1650359900000|2022-04-19 09:18:20|636.53|633.65|636.18|633.3|636.53|633.65|636.18|633.3|0
1650359910000|2022-04-19 09:18:30|636.41|633.53|636.41|633.53|636.41|633.53|636.41|633.53|0
1650359920000|2022-04-19 09:18:40|636.18|633.3|636.07|633.19|636.18|633.3|636.07|633.19|0
1650359930000|2022-04-19 09:18:50|636.18|633.3|635.73|632.85|636.18|633.3|635.73|632.85|0
1650359940000|2022-04-19 09:19:00|635.96|633.08|635.85|632.97|635.96|633.08|635.85|632.97|0
1650359950000|2022-04-19 09:19:10|635.96|633.08|635.73|632.85|635.96|633.08|635.73|632.85|0
1650359960000|2022-04-19 09:19:20|635.96|633.08|636.18|633.3|636.41|633.53|635.96|633.08|0
1650359970000|2022-04-19 09:19:30|636.07|633.19|636.07|633.19|636.07|633.19|635.96|633.08|0
1650359980000|2022-04-19 09:19:40|636.3|633.42|636.53|633.65|636.86|633.98|636.3|633.42|0
1650359990000|2022-04-19 09:19:50|636.41|633.53|636.41|633.53|636.41|633.53|636.18|633.3|0
1650360000000|2022-04-19 09:20:00|636.64|633.76|636.53|633.65|636.86|633.98|636.53|633.65|0
1650360010000|2022-04-19 09:20:10|636.18|633.3|635.96|633.08|636.18|633.3|635.96|633.08|0
1650360020000|2022-04-19 09:20:20|636.41|633.53|636.64|633.76|636.64|633.76|636.41|633.53|0
1650360030000|2022-04-19 09:20:30|636.53|633.65|636.53|633.65|636.53|633.65|636.53|633.65|0
1650360040000|2022-04-19 09:20:40|636.41|633.53|636.53|633.65|636.64|633.76|636.41|633.53|0
1650360050000|2022-04-19 09:20:50|636.18|633.3|635.96|633.08|636.18|633.3|635.96|633.08|0
1650360060000|2022-04-19 09:21:00|635.85|632.97|635.85|632.97|635.85|632.97|635.85|632.97|0
1650360070000|2022-04-19 09:21:10|635.96|633.08|635.73|632.85|635.96|633.08|635.5|632.62|0
1650360080000|2022-04-19 09:21:20|635.5|632.62|635.28|632.4|635.5|632.62|635.28|632.4|0
1650360090000|2022-04-19 09:21:30|635.5|632.62|635.62|632.74|635.96|633.08|635.5|632.62|0
1650360100000|2022-04-19 09:21:40|635.73|632.85|635.73|632.85|635.73|632.85|635.62|632.74|0
1650360110000|2022-04-19 09:21:50|635.62|632.74|635.62|632.74|635.62|632.74|635.62|632.74|0
1650360120000|2022-04-19 09:22:00|635.73|632.85|635.96|633.08|635.96|633.08|635.73|632.85|0
1650360130000|2022-04-19 09:22:10|636.18|633.3|636.18|633.3|636.18|633.3|635.96|633.08|0
1650360140000|2022-04-19 09:22:20|636.86|633.98|636.86|633.98|636.86|633.98|636.86|633.98|0
1650360150000|2022-04-19 09:22:30|637.54|634.66|637.32|634.44|637.54|634.66|637.09|634.21|0
1650360160000|2022-04-19 09:22:40|637.54|634.66|637.32|634.44|637.54|634.66|637.32|634.44|0
1650360170000|2022-04-19 09:22:50|637.09|634.21|637.32|634.44|637.32|634.44|637.09|634.21|0
1650360180000|2022-04-19 09:23:00|637.09|634.21|637.77|634.89|637.77|634.89|637.09|634.21|0
1650360190000|2022-04-19 09:23:10|637.54|634.66|637.77|634.89|637.77|634.89|637.54|634.66|0
1650360200000|2022-04-19 09:23:20|637.54|634.66|637.77|634.89|637.77|634.89|637.54|634.66|0
1650360210000|2022-04-19 09:23:30|638.45|635.57|638.57|635.69|638.57|635.69|638.45|635.57|0
1650360220000|2022-04-19 09:23:40|638.68|635.8|638.9|636.02|638.9|636.02|638.68|635.8|0
1650360230000|2022-04-19 09:23:50|638.68|635.8|638.68|635.8|638.9|636.02|638.68|635.8|0
1650360240000|2022-04-19 09:24:00|638.8|635.92|638|635.12|638.8|635.92|638|635.12|0
1650360250000|2022-04-19 09:24:10|638.22|635.34|638.45|635.57|638.45|635.57|638.22|635.34|0
1650360260000|2022-04-19 09:24:20|638.9|636.02|639.59|636.71|639.59|636.71|638.9|636.02|0
1650360270000|2022-04-19 09:24:30|639.36|636.48|639.48|636.6|639.48|636.6|639.36|636.48|0
1650360280000|2022-04-19 09:24:40|639.59|636.71|639.48|636.6|639.59|636.71|639.48|636.6|0
1650360290000|2022-04-19 09:24:50|639.25|636.37|639.36|636.48|639.59|636.71|639.25|636.37|0
1650360310000|2022-04-19 09:25:10|639.59|636.71|639.13|636.25|639.59|636.71|639.13|636.25|0
1650360320000|2022-04-19 09:25:20|638.9|636.02|639.13|636.25|639.13|636.25|638.9|636.02|0
1650360340000|2022-04-19 09:25:40|639.02|636.14|639.02|636.14|639.13|636.25|638.9|636.02|0
1650360350000|2022-04-19 09:25:50|639.13|636.25|639.13|636.25|639.13|636.25|639.13|636.25|0
1650360360000|2022-04-19 09:26:00|639.36|636.48|639.36|636.48|639.36|636.48|639.36|636.48|0
1650360370000|2022-04-19 09:26:10|639.58|636.7|640.04|637.16|640.04|637.16|639.58|636.7|0
1650360380000|2022-04-19 09:26:20|640.27|637.39|640.27|637.39|640.27|637.39|640.27|637.39|0
1650360390000|2022-04-19 09:26:30|640.49|637.61|640.27|637.39|640.49|637.61|640.27|637.39|0
1650360400000|2022-04-19 09:26:40|640.04|637.16|640.04|637.16|640.04|637.16|639.81|636.93|0
1650360410000|2022-04-19 09:26:50|639.81|636.93|639.81|636.93|639.81|636.93|639.81|636.93|0
1650360420000|2022-04-19 09:27:00|640.04|637.16|639.81|636.93|640.04|637.16|639.58|636.7|0
1650360440000|2022-04-19 09:27:20|639.7|636.82|639.81|636.93|639.81|636.93|639.7|636.82|0
1650360450000|2022-04-19 09:27:30|640.04|637.16|640.27|637.39|640.27|637.39|640.04|637.16|0
1650360460000|2022-04-19 09:27:40|640.72|637.84|640.27|637.39|640.72|637.84|640.27|637.39|0
1650360470000|2022-04-19 09:27:50|640.38|637.5|640.49|637.61|640.49|637.61|640.38|637.5|0
1650360480000|2022-04-19 09:28:00|640.84|637.96|641.86|638.98|641.86|638.98|640.84|637.96|0
1650360490000|2022-04-19 09:28:10|641.75|638.87|641.17|638.29|641.75|638.87|641.17|638.29|0
1650360500000|2022-04-19 09:28:20|640.95|638.07|640.72|637.84|641.07|638.19|640.72|637.84|0
1650360510000|2022-04-19 09:28:30|640.95|638.07|641.17|638.29|641.17|638.29|640.95|638.07|0
1650360520000|2022-04-19 09:28:40|640.95|638.07|641.52|638.64|641.52|638.64|640.72|637.84|0
1650360530000|2022-04-19 09:28:50|641.4|638.52|641.4|638.52|641.63|638.75|641.17|638.29|0
1650360540000|2022-04-19 09:29:00|641.17|638.29|640.95|638.07|641.4|638.52|640.95|638.07|0
1650360550000|2022-04-19 09:29:10|640.72|637.84|640.95|638.07|640.95|638.07|640.72|637.84|0
1650360560000|2022-04-19 09:29:20|640.72|637.84|640.38|637.5|640.72|637.84|640.27|637.39|0
1650360570000|2022-04-19 09:29:30|640.27|637.39|640.49|637.61|640.49|637.61|640.27|637.39|0
1650360580000|2022-04-19 09:29:40|640.27|637.39|640.27|637.39|640.27|637.39|640.27|637.39|0
1650360590000|2022-04-19 09:29:50|640.49|637.61|641.07|638.19|641.07|638.19|640.49|637.61|0
1650360600000|2022-04-19 09:30:00|641.63|638.75|641.52|638.64|641.63|638.75|641.52|638.64|0
1650360610000|2022-04-19 09:30:10|641.4|638.52|641.52|638.64|641.63|638.75|641.4|638.52|0
1650360620000|2022-04-19 09:30:20|641.75|638.87|642.54|639.66|642.54|639.66|641.75|638.87|0
1650360630000|2022-04-19 09:30:30|642.77|639.89|642.31|639.43|642.99|640.11|642.31|639.43|0
1650360640000|2022-04-19 09:30:40|642.54|639.66|642.2|639.32|642.77|639.89|642.2|639.32|0
1650360650000|2022-04-19 09:30:50|642.08|639.2|642.31|639.43|642.54|639.66|642.08|639.2|0
1650360660000|2022-04-19 09:31:00|642.54|639.66|642.54|639.66|642.54|639.66|642.31|639.43|0
1650360670000|2022-04-19 09:31:10|642.77|639.89|642.54|639.66|642.77|639.89|642.54|639.66|0
1650360680000|2022-04-19 09:31:20|642.31|639.43|641.63|638.75|642.31|639.43|641.63|638.75|0
1650360690000|2022-04-19 09:31:30|641.4|638.52|640.95|638.07|641.4|638.52|640.95|638.07|0
1650360700000|2022-04-19 09:31:40|640.49|637.61|640.72|637.84|640.72|637.84|640.49|637.61|0
1650360710000|2022-04-19 09:31:50|640.95|638.07|640.95|638.07|640.95|638.07|640.95|638.07|0
1650360720000|2022-04-19 09:32:00|641.17|638.29|641.17|638.29|641.4|638.52|641.17|638.29|0
1650360730000|2022-04-19 09:32:10|641.4|638.52|641.4|638.52|641.4|638.52|641.4|638.52|0
1650360740000|2022-04-19 09:32:20|641.52|638.64|641.17|638.29|641.52|638.64|641.17|638.29|0
1650360750000|2022-04-19 09:32:30|641.4|638.52|640.95|638.07|641.4|638.52|640.95|638.07|0
1650360760000|2022-04-19 09:32:40|641.17|638.29|641.07|638.19|641.17|638.29|640.95|638.07|0
1650360770000|2022-04-19 09:32:50|640.95|638.07|640.69|637.81|640.95|638.07|640.69|637.81|0
1650360780000|2022-04-19 09:33:00|640.46|637.58|640.92|638.04|640.92|638.04|640.46|637.58|0
1650360790000|2022-04-19 09:33:10|640.81|637.93|640.92|638.04|640.92|638.04|640.7|637.82|0
1650360800000|2022-04-19 09:33:20|640.81|637.93|640.92|638.04|640.92|638.04|640.7|637.82|0
1650360810000|2022-04-19 09:33:30|640.24|637.36|640.47|637.59|640.47|637.59|640.24|637.36|0
1650360820000|2022-04-19 09:33:40|640.7|637.82|640.47|637.59|640.7|637.82|640.47|637.59|0
1650360830000|2022-04-19 09:33:50|640.7|637.82|640.01|637.13|640.7|637.82|640.01|637.13|0
1650360840000|2022-04-19 09:34:00|640.24|637.36|639.79|636.91|640.24|637.36|639.79|636.91|0
1650360850000|2022-04-19 09:34:10|639.91|637.03|640.01|637.13|640.01|637.13|639.79|636.91|0
1650360860000|2022-04-19 09:34:20|639.79|636.91|640.24|637.36|640.24|637.36|639.79|636.91|0
1650360870000|2022-04-19 09:34:30|640.36|637.48|640.36|637.48|640.36|637.48|640.36|637.48|0
1650360880000|2022-04-19 09:34:40|640.47|637.59|640.01|637.13|640.47|637.59|640.01|637.13|0
1650360890000|2022-04-19 09:34:50|640.24|637.36|640.24|637.36|640.24|637.36|640.24|637.36|0
1650360900000|2022-04-19 09:35:00|640.13|637.25|640.01|637.13|640.13|637.25|640.01|637.13|0
1650360910000|2022-04-19 09:35:10|639.79|636.91|639.79|636.91|639.79|636.91|639.79|636.91|0
1650360920000|2022-04-19 09:35:20|639.56|636.68|639.33|636.45|639.56|636.68|639.33|636.45|0
1650360930000|2022-04-19 09:35:30|638.2|635.32|638.43|635.55|638.43|635.55|638.2|635.32|0
1650360940000|2022-04-19 09:35:40|638.65|635.77|638.2|635.32|638.65|635.77|638.2|635.32|0
1650360950000|2022-04-19 09:35:50|638.43|635.55|638.2|635.32|638.43|635.55|638.2|635.32|0
1650360960000|2022-04-19 09:36:00|638.43|635.55|637.97|635.09|638.43|635.55|637.97|635.09|0
1650360970000|2022-04-19 09:36:10|638.2|635.32|638.65|635.77|638.88|636|638.2|635.32|0
1650360980000|2022-04-19 09:36:20|638.88|636|639.56|636.68|639.56|636.68|638.88|636|0
1650360990000|2022-04-19 09:36:30|639.33|636.45|639.33|636.45|639.33|636.45|639.33|636.45|0
1650361000000|2022-04-19 09:36:40|639.56|636.68|639.56|636.68|639.56|636.68|639.33|636.45|0
1650361010000|2022-04-19 09:36:50|640.24|637.36|640.24|637.36|640.47|637.59|640.24|637.36|0
1650361020000|2022-04-19 09:37:00|640.47|637.59|640.24|637.36|640.47|637.59|640.01|637.13|0
1650361030000|2022-04-19 09:37:10|640.36|637.48|640.24|637.36|640.36|637.48|640.24|637.36|0
1650361040000|2022-04-19 09:37:20|640.47|637.59|640.24|637.36|640.47|637.59|640.24|637.36|0
1650361050000|2022-04-19 09:37:30|640.01|637.13|640.01|637.13|640.01|637.13|640.01|637.13|0
1650361060000|2022-04-19 09:37:40|640.24|637.36|640.59|637.71|640.69|637.81|640.24|637.36|0
1650361070000|2022-04-19 09:37:50|640.92|638.04|640.47|637.59|641.15|638.27|640.47|637.59|0
1650361080000|2022-04-19 09:38:00|640.92|638.04|640.92|638.04|640.92|638.04|640.92|638.04|0
1650361090000|2022-04-19 09:38:10|641.15|638.27|641.38|638.5|641.38|638.5|641.15|638.27|0
1650361100000|2022-04-19 09:38:20|641.15|638.27|641.27|638.39|641.27|638.39|641.15|638.27|0
1650361110000|2022-04-19 09:38:30|641.15|638.27|641.27|638.39|641.27|638.39|641.15|638.27|0
1650361120000|2022-04-19 09:38:40|641.38|638.5|641.38|638.5|641.6|638.72|641.38|638.5|0
1650361130000|2022-04-19 09:38:50|641.6|638.72|641.6|638.72|641.6|638.72|641.6|638.72|0
1650361140000|2022-04-19 09:39:00|641.38|638.5|641.6|638.72|641.6|638.72|641.38|638.5|0
1650361150000|2022-04-19 09:39:10|641.38|638.5|641.38|638.5|641.38|638.5|641.15|638.27|0
1650361160000|2022-04-19 09:39:20|641.15|638.27|641.15|638.27|641.27|638.39|641.15|638.27|0
1650361170000|2022-04-19 09:39:30|641.04|638.16|641.15|638.27|641.15|638.27|640.92|638.04|0
1650361180000|2022-04-19 09:39:40|640.92|638.04|640.92|638.04|640.92|638.04|640.92|638.04|0
1650361200000|2022-04-19 09:40:00|640.69|637.81|640.47|637.59|640.69|637.81|640.47|637.59|0
1650361210000|2022-04-19 09:40:10|640.69|637.81|640.24|637.36|640.69|637.81|640.24|637.36|0
1650361220000|2022-04-19 09:40:20|640.47|637.59|640.69|637.81|640.69|637.81|640.47|637.59|0
1650361230000|2022-04-19 09:40:30|640.92|638.04|640.92|638.04|640.92|638.04|640.92|638.04|0
1650361240000|2022-04-19 09:40:40|641.15|638.27|640.69|637.81|641.15|638.27|640.69|637.81|0
1650361250000|2022-04-19 09:40:50|641.15|638.27|641.38|638.5|641.38|638.5|641.15|638.27|0
1650361260000|2022-04-19 09:41:00|641.15|638.27|641.15|638.27|641.15|638.27|641.15|638.27|0
1650361270000|2022-04-19 09:41:10|640.92|638.04|640.92|638.04|640.92|638.04|640.92|638.04|0
1650361280000|2022-04-19 09:41:20|640.69|637.81|641.15|638.27|641.15|638.27|640.69|637.81|0
1650361300000|2022-04-19 09:41:40|640.92|638.04|641.15|638.27|641.15|638.27|640.92|638.04|0
1650361310000|2022-04-19 09:41:50|641.83|638.95|641.6|638.72|641.83|638.95|641.6|638.72|0
1650361320000|2022-04-19 09:42:00|641.72|638.84|641.83|638.95|642.06|639.18|641.72|638.84|0
1650361330000|2022-04-19 09:42:10|642.06|639.18|642.06|639.18|642.06|639.18|642.06|639.18|0
1650361340000|2022-04-19 09:42:20|641.83|638.95|642.28|639.4|642.28|639.4|641.83|638.95|0
1650361350000|2022-04-19 09:42:30|642.06|639.18|640.92|638.04|642.06|639.18|640.92|638.04|0
1650361360000|2022-04-19 09:42:40|640.81|637.93|640.92|638.04|640.92|638.04|640.69|637.81|0
1650361370000|2022-04-19 09:42:50|641.38|638.5|641.38|638.5|641.38|638.5|641.38|638.5|0
1650361380000|2022-04-19 09:43:00|641.15|638.27|640.92|638.04|641.15|638.27|640.92|638.04|0
1650361390000|2022-04-19 09:43:10|640.47|637.59|640.24|637.36|640.47|637.59|640.24|637.36|0
1650361400000|2022-04-19 09:43:20|640.01|637.13|640.01|637.13|640.01|637.13|639.56|636.68|0
1650361410000|2022-04-19 09:43:30|639.79|636.91|639.79|636.91|639.79|636.91|639.79|636.91|0
1650361420000|2022-04-19 09:43:40|640.01|637.13|640.24|637.36|640.24|637.36|640.01|637.13|0
1650361430000|2022-04-19 09:43:50|640.13|637.25|640.13|637.25|640.13|637.25|640.13|637.25|0
1650361440000|2022-04-19 09:44:00|640.24|637.36|640.47|637.59|640.47|637.59|640.24|637.36|0
1650361450000|2022-04-19 09:44:10|640.24|637.36|640.24|637.36|640.24|637.36|640.01|637.13|0
1650361460000|2022-04-19 09:44:20|640.47|637.59|640.47|637.59|640.47|637.59|640.47|637.59|0
1650361470000|2022-04-19 09:44:30|640.24|637.36|640.47|637.59|640.47|637.59|640.24|637.36|0
1650361490000|2022-04-19 09:44:50|640.24|637.36|640.24|637.36|640.36|637.48|640.24|637.36|0
1650361500000|2022-04-19 09:45:00|640.36|637.48|640.47|637.59|640.47|637.59|640.24|637.36|0
1650361510000|2022-04-19 09:45:10|640.24|637.36|640.13|637.25|640.47|637.59|640.13|637.25|0
1650361520000|2022-04-19 09:45:20|640.01|637.13|639.79|636.91|640.01|637.13|639.79|636.91|0
1650361530000|2022-04-19 09:45:30|640.01|637.13|640.01|637.13|640.47|637.59|640.01|637.13|0
1650361540000|2022-04-19 09:45:40|639.79|636.91|639.79|636.91|640.01|637.13|639.79|636.91|0
1650361550000|2022-04-19 09:45:50|639.68|636.8|639.9|637.02|640.01|637.13|639.68|636.8|0
1650361560000|2022-04-19 09:46:00|639.79|636.91|640.47|637.59|640.47|637.59|639.79|636.91|0
1650361570000|2022-04-19 09:46:10|640.24|637.36|640.24|637.36|640.47|637.59|640.24|637.36|0
1650361580000|2022-04-19 09:46:20|640.47|637.59|640.47|637.59|640.47|637.59|640.47|637.59|0
1650361590000|2022-04-19 09:46:30|640.24|637.36|640.24|637.36|640.24|637.36|640.24|637.36|0
1650361600000|2022-04-19 09:46:40|640.13|637.25|640.01|637.13|640.13|637.25|640.01|637.13|0
1650361610000|2022-04-19 09:46:50|639.9|637.02|639.9|637.02|639.9|637.02|639.79|636.91|0
1650361620000|2022-04-19 09:47:00|639.79|636.91|639.9|637.02|639.9|637.02|639.79|636.91|0
1650361630000|2022-04-19 09:47:10|640.01|637.13|639.79|636.91|640.01|637.13|639.79|636.91|0
1650361640000|2022-04-19 09:47:20|640.01|637.13|639.79|636.91|640.01|637.13|639.79|636.91|0
1650361650000|2022-04-19 09:47:30|639.9|637.02|639.79|636.91|639.9|637.02|639.79|636.91|0
1650361660000|2022-04-19 09:47:40|639.56|636.68|639.56|636.68|639.56|636.68|639.56|636.68|0
1650361670000|2022-04-19 09:47:50|639.68|636.8|639.68|636.8|639.68|636.8|639.68|636.8|0
1650361680000|2022-04-19 09:48:00|639.79|636.91|639.79|636.91|639.79|636.91|639.56|636.68|0
1650361690000|2022-04-19 09:48:10|639.56|636.68|639.79|636.91|639.79|636.91|639.56|636.68|0
1650361700000|2022-04-19 09:48:20|639.9|637.02|639.9|637.02|640.01|637.13|639.9|637.02|0
1650361710000|2022-04-19 09:48:30|639.79|636.91|640.01|637.13|640.01|637.13|639.79|636.91|0
1650361720000|2022-04-19 09:48:40|640.24|637.36|639.56|636.68|640.24|637.36|639.56|636.68|0
1650361730000|2022-04-19 09:48:50|639.79|636.91|639.79|636.91|639.79|636.91|639.79|636.91|0
1650361740000|2022-04-19 09:49:00|640.01|637.13|639.79|636.91|640.01|637.13|639.79|636.91|0
1650361750000|2022-04-19 09:49:10|639.56|636.68|639.56|636.68|639.56|636.68|639.56|636.68|0
1650361760000|2022-04-19 09:49:20|639.79|636.91|639.79|636.91|639.79|636.91|639.79|636.91|0
1650361770000|2022-04-19 09:49:30|639.56|636.68|639.9|637.02|639.9|637.02|639.56|636.68|0
1650361780000|2022-04-19 09:49:40|640.13|637.25|640.01|637.13|640.24|637.36|640.01|637.13|0
1650361790000|2022-04-19 09:49:50|640.24|637.36|640.24|637.36|640.24|637.36|640.01|637.13|0
1650361800000|2022-04-19 09:50:00|640.01|637.13|640.24|637.36|640.24|637.36|640.01|637.13|0
1650361810000|2022-04-19 09:50:10|640.01|637.13|640.24|637.36|640.24|637.36|640.01|637.13|0
1650361820000|2022-04-19 09:50:20|640.01|637.13|639.79|636.91|640.01|637.13|639.79|636.91|0
1650361840000|2022-04-19 09:50:40|640.01|637.13|640.01|637.13|640.01|637.13|639.79|636.91|0
1650361850000|2022-04-19 09:50:50|640.24|637.36|640.47|637.59|640.47|637.59|640.24|637.36|0
1650361860000|2022-04-19 09:51:00|640.58|637.7|640.92|638.04|640.92|638.04|640.58|637.7|0
1650361870000|2022-04-19 09:51:10|641.04|638.16|642.06|639.18|642.06|639.18|641.04|638.16|0
1650361880000|2022-04-19 09:51:20|641.83|638.95|641.6|638.72|641.83|638.95|641.37|638.49|0
1650361890000|2022-04-19 09:51:30|641.37|638.49|641.6|638.72|641.6|638.72|641.37|638.49|0
1650361900000|2022-04-19 09:51:40|641.37|638.49|641.6|638.72|641.6|638.72|641.37|638.49|0
1650361910000|2022-04-19 09:51:50|641.83|638.95|641.83|638.95|641.83|638.95|641.83|638.95|0
1650361920000|2022-04-19 09:52:00|641.6|638.72|641.6|638.72|641.83|638.95|641.6|638.72|0
1650361930000|2022-04-19 09:52:10|641.37|638.49|641.6|638.72|641.6|638.72|641.37|638.49|0
1650361940000|2022-04-19 09:52:20|641.49|638.61|641.6|638.72|641.6|638.72|641.37|638.49|0
1650361950000|2022-04-19 09:52:30|641.37|638.49|641.83|638.95|641.83|638.95|641.37|638.49|0
1650361960000|2022-04-19 09:52:40|642.06|639.18|642.06|639.18|642.06|639.18|642.06|639.18|0
1650361980000|2022-04-19 09:53:00|641.83|638.95|641.83|638.95|641.95|639.07|641.83|638.95|0
1650361990000|2022-04-19 09:53:10|641.95|639.07|641.83|638.95|642.06|639.18|641.83|638.95|0
1650362000000|2022-04-19 09:53:20|641.95|639.07|642.17|639.29|642.17|639.29|641.95|639.07|0
1650362010000|2022-04-19 09:53:30|642.05|639.17|642.51|639.63|642.51|639.63|642.05|639.17|0
1650362020000|2022-04-19 09:53:40|642.74|639.86|643.42|640.54|643.42|640.54|642.74|639.86|0
1650362030000|2022-04-19 09:53:50|643.65|640.77|643.42|640.54|643.65|640.77|643.42|640.54|0
1650362040000|2022-04-19 09:54:00|643.65|640.77|642.74|639.86|643.65|640.77|642.74|639.86|0
1650362050000|2022-04-19 09:54:10|642.85|639.97|642.51|639.63|642.85|639.97|642.51|639.63|0
1650362060000|2022-04-19 09:54:20|642.05|639.17|642.96|640.08|642.96|640.08|642.05|639.17|0
1650362070000|2022-04-19 09:54:30|642.51|639.63|642.74|639.86|642.74|639.86|642.51|639.63|0
1650362080000|2022-04-19 09:54:40|642.96|640.08|642.85|639.97|642.96|640.08|642.85|639.97|0
1650362090000|2022-04-19 09:54:50|642.74|639.86|643.31|640.43|643.31|640.43|642.74|639.86|0
1650362100000|2022-04-19 09:55:00|642.96|640.08|641.37|638.49|642.96|640.08|641.37|638.49|0
1650362110000|2022-04-19 09:55:10|641.6|638.72|641.37|638.49|641.6|638.72|641.37|638.49|0
1650362130000|2022-04-19 09:55:30|641.6|638.72|642.05|639.17|642.05|639.17|641.6|638.72|0
1650362140000|2022-04-19 09:55:40|641.83|638.95|641.83|638.95|641.83|638.95|641.83|638.95|0
1650362150000|2022-04-19 09:55:50|641.6|638.72|641.83|638.95|641.83|638.95|641.6|638.72|0
1650362160000|2022-04-19 09:56:00|641.6|638.72|641.6|638.72|641.6|638.72|641.6|638.72|0
1650362170000|2022-04-19 09:56:10|641.72|638.84|641.6|638.72|641.83|638.95|641.6|638.72|0
1650362180000|2022-04-19 09:56:20|641.72|638.84|641.6|638.72|641.72|638.84|641.6|638.72|0
1650362190000|2022-04-19 09:56:30|641.37|638.49|641.49|638.61|641.49|638.61|641.37|638.49|0
1650362200000|2022-04-19 09:56:40|641.6|638.72|641.6|638.72|641.72|638.84|641.6|638.72|0
1650362210000|2022-04-19 09:56:50|641.37|638.49|640.92|638.04|641.37|638.49|640.92|638.04|0
1650362220000|2022-04-19 09:57:00|640.69|637.81|640.46|637.58|640.69|637.81|640.46|637.58|0
1650362230000|2022-04-19 09:57:10|641.04|638.16|641.26|638.38|641.26|638.38|640.92|638.04|0
1650362240000|2022-04-19 09:57:20|641.15|638.27|640.92|638.04|641.15|638.27|640.92|638.04|0
1650362250000|2022-04-19 09:57:30|641.15|638.27|641.37|638.49|641.6|638.72|641.15|638.27|0
1650362260000|2022-04-19 09:57:40|641.04|638.16|640.92|638.04|641.15|638.27|640.92|638.04|0
1650362270000|2022-04-19 09:57:50|641.15|638.27|640.92|638.04|641.15|638.27|640.92|638.04|0
1650362280000|2022-04-19 09:58:00|640.81|637.93|640.69|637.81|640.81|637.93|640.69|637.81|0
1650362290000|2022-04-19 09:58:10|640.58|637.7|640.01|637.13|640.58|637.7|640.01|637.13|0
1650362300000|2022-04-19 09:58:20|640.13|637.25|639.78|636.9|640.13|637.25|639.78|636.9|0
1650362310000|2022-04-19 09:58:30|639.67|636.79|639.78|636.9|639.78|636.9|639.56|636.68|0
1650362320000|2022-04-19 09:58:40|639.67|636.79|639.56|636.68|639.67|636.79|639.56|636.68|0
1650362330000|2022-04-19 09:58:50|639.78|636.9|639.56|636.68|639.78|636.9|639.56|636.68|0
1650362340000|2022-04-19 09:59:00|639.78|636.9|639.56|636.68|639.78|636.9|639.33|636.45|0
1650362350000|2022-04-19 09:59:10|639.33|636.45|639.56|636.68|639.56|636.68|639.33|636.45|0
1650362360000|2022-04-19 09:59:20|639.33|636.45|639.56|636.68|639.56|636.68|639.33|636.45|0
1650362370000|2022-04-19 09:59:30|639.33|636.45|639.1|636.22|639.33|636.45|639.1|636.22|0
1650362380000|2022-04-19 09:59:40|638.99|636.11|638.99|636.11|639.1|636.22|638.88|636|0
1650362390000|2022-04-19 09:59:50|638.88|636|638.99|636.11|639.1|636.22|638.88|636|0
1650362400000|2022-04-19 10:00:00|639.1|636.22|639.1|636.22|639.22|636.34|639.1|636.22|0
1650362410000|2022-04-19 10:00:10|638.88|636|638.88|636|638.88|636|638.42|635.54|0
1650362420000|2022-04-19 10:00:20|638.65|635.77|638.65|635.77|638.65|635.77|638.65|635.77|0
1650362430000|2022-04-19 10:00:30|638.42|635.54|638.2|635.32|638.42|635.54|638.2|635.32|0
1650362440000|2022-04-19 10:00:40|638.42|635.54|638.88|636|638.88|636|638.42|635.54|0
1650362450000|2022-04-19 10:00:50|638.65|635.77|638.77|635.89|638.88|636|638.65|635.77|0
1650362460000|2022-04-19 10:01:00|638.88|636|639.1|636.22|639.1|636.22|638.88|636|0
1650362470000|2022-04-19 10:01:10|638.88|636|638.88|636|638.88|636|638.88|636|0
1650362480000|2022-04-19 10:01:20|638.65|635.77|638.88|636|638.88|636|638.65|635.77|0
1650362490000|2022-04-19 10:01:30|638.65|635.77|638.2|635.32|638.65|635.77|638.2|635.32|0
1650362500000|2022-04-19 10:01:40|637.97|635.09|638.2|635.32|638.65|635.77|637.97|635.09|0
1650362510000|2022-04-19 10:01:50|638.65|635.77|638.88|636|639.1|636.22|638.65|635.77|0
1650362520000|2022-04-19 10:02:00|638.99|636.11|639.1|636.22|639.1|636.22|638.99|636.11|0
1650362540000|2022-04-19 10:02:20|639.33|636.45|639.33|636.45|639.33|636.45|639.33|636.45|0
1650362550000|2022-04-19 10:02:30|639.56|636.68|639.78|636.9|639.78|636.9|639.56|636.68|0
1650362560000|2022-04-19 10:02:40|640.01|637.13|640.01|637.13|640.01|637.13|639.78|636.9|0
1650362570000|2022-04-19 10:02:50|640.24|637.36|640.46|637.58|640.46|637.58|640.24|637.36|0
1650362580000|2022-04-19 10:03:00|640.24|637.36|640.46|637.58|640.46|637.58|640.24|637.36|0
1650362590000|2022-04-19 10:03:10|640.24|637.36|640.46|637.58|640.46|637.58|640.24|637.36|0
1650362600000|2022-04-19 10:03:20|640.69|637.81|640.46|637.58|640.69|637.81|640.46|637.58|0
1650362610000|2022-04-19 10:03:30|640.69|637.81|641.14|638.26|641.14|638.26|640.69|637.81|0
1650362620000|2022-04-19 10:03:40|640.69|637.81|640.46|637.58|640.69|637.81|640.46|637.58|0
1650362630000|2022-04-19 10:03:50|640.69|637.81|640.46|637.58|640.69|637.81|640.46|637.58|0
1650362640000|2022-04-19 10:04:00|640.69|637.81|640.69|637.81|640.69|637.81|640.46|637.58|0
1650362650000|2022-04-19 10:04:10|640.46|637.58|640.45|638.05|640.46|638.05|640.22|637.58|0
1650362670000|2022-04-19 10:04:30|640.57|638.17|640.57|638.17|640.57|638.17|640.57|638.17|0
1650362680000|2022-04-19 10:04:40|640.22|637.82|640.45|638.05|640.45|638.05|640.22|637.82|0
1650362690000|2022-04-19 10:04:50|640.22|637.82|640.45|638.05|640.45|638.05|640.22|637.82|0
1650362700000|2022-04-19 10:05:00|640.22|637.82|640.34|637.94|640.34|637.94|640.22|637.82|0
1650362710000|2022-04-19 10:05:10|640.45|638.05|640.8|638.4|640.9|638.5|640.22|637.82|0
1650362720000|2022-04-19 10:05:20|640.9|638.5|641.13|638.73|641.13|638.73|640.9|638.5|0
1650362730000|2022-04-19 10:05:30|640.9|638.5|640.9|638.5|640.9|638.5|640.9|638.5|0
1650362740000|2022-04-19 10:05:40|641.13|638.73|640.9|638.5|641.13|638.73|640.9|638.5|0
1650362780000|2022-04-19 10:06:20|640.68|638.28|640.9|638.5|640.9|638.5|640.68|638.28|0
1650362800000|2022-04-19 10:06:40|640.68|638.28|640.9|638.5|640.9|638.5|640.68|638.28|0
1650362810000|2022-04-19 10:06:50|641.13|638.73|641.36|638.96|641.36|638.96|641.13|638.73|0
1650362820000|2022-04-19 10:07:00|641.13|638.73|641.36|638.96|641.36|638.96|641.13|638.73|0
1650362830000|2022-04-19 10:07:10|641.13|638.73|641.02|638.62|641.25|638.85|641.02|638.62|0
1650362840000|2022-04-19 10:07:20|641.13|638.73|641.25|638.85|641.25|638.85|641.13|638.73|0
1650362850000|2022-04-19 10:07:30|641.13|638.73|640.8|638.4|641.13|638.73|640.8|638.4|0
1650362860000|2022-04-19 10:07:40|640.9|638.5|640.68|638.28|640.9|638.5|640.68|638.28|0
1650362870000|2022-04-19 10:07:50|640.9|638.5|640.68|638.28|640.9|638.5|640.68|638.28|0
1650362890000|2022-04-19 10:08:10|640.9|638.5|641.13|638.73|641.13|638.73|640.9|638.5|0
1650362900000|2022-04-19 10:08:20|641.36|638.96|640.9|638.5|641.36|638.96|640.9|638.5|0
1650362910000|2022-04-19 10:08:30|640.68|638.28|640.68|638.28|640.68|638.28|640.68|638.28|0
1650362930000|2022-04-19 10:08:50|640.9|638.5|640.9|638.5|640.9|638.5|640.9|638.5|0
1650362940000|2022-04-19 10:09:00|640.68|638.28|640.68|638.28|640.9|638.5|640.68|638.28|0
1650362950000|2022-04-19 10:09:10|640.9|638.5|640.68|638.28|640.9|638.5|640.68|638.28|0
1650362980000|2022-04-19 10:09:40|640.9|638.5|640.9|638.5|640.9|638.5|640.9|638.5|0
1650362990000|2022-04-19 10:09:50|641.13|638.73|641.36|638.96|641.36|638.96|641.13|638.73|0
1650363000000|2022-04-19 10:10:00|641.13|638.73|641.36|638.96|641.36|638.96|641.13|638.73|0
1650363030000|2022-04-19 10:10:30|641.13|638.73|641.25|638.85|641.25|638.85|641.13|638.73|0
1650363040000|2022-04-19 10:10:40|641.36|638.96|642.27|639.87|642.27|639.87|641.36|638.96|0
1650363050000|2022-04-19 10:10:50|642.04|639.64|641.93|639.53|642.04|639.64|641.93|639.53|0
1650363060000|2022-04-19 10:11:00|642.04|639.64|642.04|639.64|642.04|639.64|641.93|639.53|0
1650363070000|2022-04-19 10:11:10|642.16|639.76|642.27|639.87|642.27|639.87|642.16|639.76|0
1650363080000|2022-04-19 10:11:20|642.16|639.76|642.27|639.87|642.27|639.87|642.16|639.76|0
1650363090000|2022-04-19 10:11:30|642.49|640.09|642.72|640.32|642.72|640.32|642.49|640.09|0
1650363100000|2022-04-19 10:11:40|642.27|639.87|642.27|639.87|642.27|639.87|642.04|639.64|0
1650363110000|2022-04-19 10:11:50|642.04|639.64|641.81|639.41|642.16|639.76|641.81|639.41|0
1650363120000|2022-04-19 10:12:00|642.04|639.64|642.04|639.64|642.04|639.64|642.04|639.64|0
1650363130000|2022-04-19 10:12:10|641.93|639.53|641.58|639.18|642.04|639.64|641.58|639.18|0
1650363140000|2022-04-19 10:12:20|641.36|638.96|641.36|638.96|641.36|638.96|641.36|638.96|0
1650363150000|2022-04-19 10:12:30|641.58|639.18|641.48|639.08|641.58|639.18|641.48|639.08|0
1650363160000|2022-04-19 10:12:40|641.36|638.96|641.36|638.96|641.48|639.08|641.36|638.96|0
1650363170000|2022-04-19 10:12:50|641.58|639.18|641.36|638.96|641.58|639.18|641.13|638.73|0
1650363180000|2022-04-19 10:13:00|641.25|638.85|641.58|639.18|641.58|639.18|641.25|638.85|0
1650363190000|2022-04-19 10:13:10|641.36|638.96|640.9|638.5|641.36|638.96|640.9|638.5|0
1650363200000|2022-04-19 10:13:20|640.79|638.39|640.79|638.39|640.79|638.39|640.79|638.39|0
1650363210000|2022-04-19 10:13:30|640.68|638.28|640.9|638.5|640.9|638.5|640.68|638.28|0
1650363220000|2022-04-19 10:13:40|640.79|638.39|640.9|638.5|640.9|638.5|640.79|638.39|0
1650363230000|2022-04-19 10:13:50|640.79|638.39|640.9|638.5|640.9|638.5|640.68|638.28|0
1650363240000|2022-04-19 10:14:00|640.79|638.39|640.79|638.39|640.79|638.39|640.79|638.39|0
1650363250000|2022-04-19 10:14:10|640.68|638.28|640.22|637.82|640.68|638.28|640.22|637.82|0
1650363260000|2022-04-19 10:14:20|640|637.6|640.22|637.82|640.22|637.82|640|637.6|0
1650363270000|2022-04-19 10:14:30|640.11|637.71|640.22|637.82|640.22|637.82|640.11|637.71|0
1650363280000|2022-04-19 10:14:40|640.11|637.71|640|637.6|640.11|637.71|640|637.6|0
1650363290000|2022-04-19 10:14:50|639.89|637.49|639.77|637.37|639.99|637.59|639.77|637.37|0
1650363300000|2022-04-19 10:15:00|639.99|637.59|639.54|637.14|639.99|637.59|639.54|637.14|0
1650363320000|2022-04-19 10:15:20|639.31|636.91|638.98|636.58|639.31|636.91|638.86|636.46|0
1650363330000|2022-04-19 10:15:30|638.86|636.46|638.86|636.46|639.09|636.69|638.86|636.46|0
1650363340000|2022-04-19 10:15:40|638.63|636.23|638.63|636.23|638.86|636.46|638.63|636.23|0
1650363350000|2022-04-19 10:15:50|638.86|636.46|638.86|636.46|638.86|636.46|638.75|636.35|0
1650363360000|2022-04-19 10:16:00|638.75|636.35|638.86|636.46|638.86|636.46|638.75|636.35|0
1650363370000|2022-04-19 10:16:10|638.98|636.58|638.63|636.23|639.31|636.91|638.63|636.23|0
1650363380000|2022-04-19 10:16:20|638.52|636.12|638.52|636.12|638.52|636.12|638.52|636.12|0
1650363390000|2022-04-19 10:16:30|638.63|636.23|638.86|636.46|638.86|636.46|638.63|636.23|0
1650363400000|2022-04-19 10:16:40|638.63|636.23|638.41|636.01|638.63|636.23|638.41|636.01|0
1650363410000|2022-04-19 10:16:50|638.52|636.12|638.63|636.23|638.63|636.23|638.52|636.12|0
1650363440000|2022-04-19 10:17:20|638.41|636.01|638.63|636.23|638.63|636.23|638.41|636.01|0
1650363450000|2022-04-19 10:17:30|638.41|636.01|638.41|636.01|638.41|636.01|638.41|636.01|0
1650363460000|2022-04-19 10:17:40|637.73|635.33|637.95|635.55|637.95|635.55|637.73|635.33|0
1650363470000|2022-04-19 10:17:50|637.73|635.33|637.84|635.44|637.84|635.44|637.73|635.33|0
1650363480000|2022-04-19 10:18:00|637.95|635.55|638.18|635.78|638.18|635.78|637.95|635.55|0
1650363490000|2022-04-19 10:18:10|637.95|635.55|637.27|634.87|637.95|635.55|637.27|634.87|0
1650363500000|2022-04-19 10:18:20|637.5|635.1|637.39|634.99|637.5|635.1|637.39|634.99|0
1650363510000|2022-04-19 10:18:30|637.5|635.1|637.27|634.87|637.5|635.1|637.27|634.87|0
1650363520000|2022-04-19 10:18:40|637.05|634.65|637.05|634.65|637.27|634.87|637.05|634.65|0
1650363530000|2022-04-19 10:18:50|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1650363540000|2022-04-19 10:19:00|637.16|634.76|637.05|634.65|637.16|634.76|637.05|634.65|0
1650363550000|2022-04-19 10:19:10|637.27|634.87|637.5|635.1|637.73|635.33|637.27|634.87|0
1650363560000|2022-04-19 10:19:20|637.27|634.87|636.82|634.42|637.27|634.87|636.82|634.42|0
1650363570000|2022-04-19 10:19:30|636.59|634.19|637.05|634.65|637.05|634.65|636.59|634.19|0
1650363580000|2022-04-19 10:19:40|636.82|634.42|636.94|634.54|636.94|634.54|636.82|634.42|0
1650363590000|2022-04-19 10:19:50|636.82|634.42|637.05|634.65|637.05|634.65|636.82|634.42|0
1650363600000|2022-04-19 10:20:00|637.27|634.87|637.05|634.65|637.27|634.87|637.05|634.65|0
1650363610000|2022-04-19 10:20:10|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1650363620000|2022-04-19 10:20:20|637.05|634.65|636.82|634.42|637.05|634.65|636.82|634.42|0
1650363640000|2022-04-19 10:20:40|636.71|634.31|636.94|634.54|636.94|634.54|636.71|634.31|0
1650363650000|2022-04-19 10:20:50|637.05|634.65|637.05|634.65|637.27|634.87|637.05|634.65|0
1650363670000|2022-04-19 10:21:10|637.27|634.87|637.16|634.76|637.27|634.87|637.16|634.76|0
1650363680000|2022-04-19 10:21:20|637.27|634.87|637.05|634.65|637.27|634.87|637.05|634.65|0
1650363690000|2022-04-19 10:21:30|636.59|634.19|636.71|634.31|636.82|634.42|636.59|634.19|0
1650363700000|2022-04-19 10:21:40|636.59|634.19|636.59|634.19|636.59|634.19|636.59|634.19|0
1650363710000|2022-04-19 10:21:50|636.82|634.42|636.82|634.42|636.82|634.42|636.82|634.42|0
1650363720000|2022-04-19 10:22:00|636.71|634.31|636.59|634.19|636.71|634.31|636.59|634.19|0
1650363730000|2022-04-19 10:22:10|636.37|633.97|636.59|634.19|636.59|634.19|636.37|633.97|0
1650363740000|2022-04-19 10:22:20|636.14|633.74|636.59|634.19|636.59|634.19|636.14|633.74|0
1650363750000|2022-04-19 10:22:30|636.37|633.97|636.82|634.42|636.82|634.42|636.37|633.97|0
1650363760000|2022-04-19 10:22:40|636.37|633.97|636.14|633.74|636.37|633.97|636.14|633.74|0
1650363770000|2022-04-19 10:22:50|636.03|633.63|636.03|633.63|636.14|633.74|635.91|633.51|0
1650363780000|2022-04-19 10:23:00|635.91|633.51|636.14|633.74|636.14|633.74|635.91|633.51|0
1650363790000|2022-04-19 10:23:10|636.03|633.63|636.14|633.74|636.14|633.74|636.03|633.63|0
1650363800000|2022-04-19 10:23:20|636.26|633.86|636.37|633.97|636.37|633.97|636.14|633.74|0
1650363810000|2022-04-19 10:23:30|636.14|633.74|636.26|633.86|636.26|633.86|636.14|633.74|0
1650363820000|2022-04-19 10:23:40|636.37|633.97|636.37|633.97|636.59|634.19|636.37|633.97|0
1650363830000|2022-04-19 10:23:50|636.26|633.86|636.37|633.97|636.37|633.97|636.14|633.74|0
1650363840000|2022-04-19 10:24:00|636.14|633.74|635.91|633.51|636.14|633.74|635.91|633.51|0
1650363860000|2022-04-19 10:24:20|635.69|633.29|635.69|633.29|635.69|633.29|635.46|633.06|0
1650363870000|2022-04-19 10:24:30|635.46|633.06|635.23|632.83|635.46|633.06|635.23|632.83|0
1650363880000|2022-04-19 10:24:40|635.01|632.61|635.01|632.61|635.01|632.61|635.01|632.61|0
1650363900000|2022-04-19 10:25:00|634.33|631.93|634.78|632.38|634.78|632.38|634.33|631.93|0
1650363910000|2022-04-19 10:25:10|634.55|632.15|634.78|632.38|634.78|632.38|634.55|632.15|0
1650363920000|2022-04-19 10:25:20|635.23|632.83|635.46|633.06|635.46|633.06|635.01|632.61|0
1650363930000|2022-04-19 10:25:30|635.69|633.29|635.23|632.83|635.69|633.29|635.01|632.61|0
1650363940000|2022-04-19 10:25:40|635.01|632.61|634.78|632.38|635.01|632.61|634.78|632.38|0
1650363950000|2022-04-19 10:25:50|635.01|632.61|635.01|632.61|635.01|632.61|635.01|632.61|0
1650363960000|2022-04-19 10:26:00|634.78|632.38|634.78|632.38|635.23|632.83|634.78|632.38|0
1650363970000|2022-04-19 10:26:10|635.01|632.61|634.78|632.38|635.01|632.61|634.78|632.38|0
1650363980000|2022-04-19 10:26:20|635.01|632.61|635.23|632.83|635.23|632.83|635.01|632.61|0
1650363990000|2022-04-19 10:26:30|635.01|632.61|635.23|632.83|635.23|632.83|635.01|632.61|0
1650364000000|2022-04-19 10:26:40|635.46|633.06|635.58|633.18|635.58|633.18|635.23|632.83|0
1650364010000|2022-04-19 10:26:50|635.69|633.29|635.69|633.29|635.69|633.29|635.46|633.06|0
1650364020000|2022-04-19 10:27:00|635.46|633.06|635.68|633.28|635.68|633.28|635.46|633.06|0
1650364030000|2022-04-19 10:27:10|635.46|633.06|635.23|632.83|635.46|633.06|635.23|632.83|0
1650364040000|2022-04-19 10:27:20|635.01|632.61|634.9|632.5|635.01|632.61|634.78|632.38|0
1650364050000|2022-04-19 10:27:30|635.01|632.61|635.01|632.61|635.23|632.83|635.01|632.61|0
1650364060000|2022-04-19 10:27:40|635.23|632.83|635.01|632.61|635.23|632.83|635.01|632.61|0
1650364080000|2022-04-19 10:28:00|634.78|632.38|634.78|632.38|634.78|632.38|634.78|632.38|0
1650364090000|2022-04-19 10:28:10|634.9|632.5|635.01|632.61|635.23|632.83|634.9|632.5|0
1650364100000|2022-04-19 10:28:20|634.78|632.38|635.23|632.83|635.23|632.83|634.78|632.38|0
1650364110000|2022-04-19 10:28:30|635.01|632.61|635.01|632.61|635.01|632.61|635.01|632.61|0
1650364120000|2022-04-19 10:28:40|634.55|632.15|634.55|632.15|634.55|632.15|634.55|632.15|0
1650364130000|2022-04-19 10:28:50|634.67|632.27|634.78|632.38|634.78|632.38|634.67|632.27|0
1650364140000|2022-04-19 10:29:00|635.01|632.61|635.01|632.61|635.01|632.61|634.9|632.5|0
1650364150000|2022-04-19 10:29:10|635.23|632.83|635.23|632.83|635.23|632.83|635.23|632.83|0
1650364160000|2022-04-19 10:29:20|635.46|633.06|635.35|632.95|635.46|633.06|635.35|632.95|0
1650364170000|2022-04-19 10:29:30|635.46|633.06|635.46|633.06|635.46|633.06|635.46|633.06|0
1650364180000|2022-04-19 10:29:40|635.58|633.18|635.58|633.18|635.58|633.18|635.58|633.18|0
1650364190000|2022-04-19 10:29:50|635.68|633.28|635.68|633.28|635.68|633.28|635.58|633.18|0
1650364200000|2022-04-19 10:30:00|635.91|633.51|635.91|633.51|635.91|633.51|635.68|633.28|0
1650364210000|2022-04-19 10:30:10|635.8|633.4|636.36|633.96|636.36|633.96|635.8|633.4|0
1650364220000|2022-04-19 10:30:20|636.26|633.86|636.26|633.86|636.26|633.86|636.14|633.74|0
1650364230000|2022-04-19 10:30:30|636.14|633.74|636.26|633.86|636.26|633.86|636.14|633.74|0
1650364240000|2022-04-19 10:30:40|636.14|633.74|636.26|633.86|636.26|633.86|636.14|633.74|0
1650364250000|2022-04-19 10:30:50|636.36|633.96|636.36|633.96|636.36|633.96|636.36|633.96|0
1650364260000|2022-04-19 10:31:00|636.59|634.19|636.36|633.96|636.59|634.19|636.36|633.96|0
1650364270000|2022-04-19 10:31:10|636.14|633.74|636.36|633.96|636.36|633.96|636.14|633.74|0
1650364280000|2022-04-19 10:31:20|636.26|633.86|636.14|633.74|636.36|633.96|636.14|633.74|0
1650364290000|2022-04-19 10:31:30|635.91|633.51|635.91|633.51|635.91|633.51|635.91|633.51|0
1650364300000|2022-04-19 10:31:40|636.14|633.74|635.91|633.51|636.14|633.74|635.91|633.51|0
1650364310000|2022-04-19 10:31:50|636.03|633.63|635.91|633.51|636.03|633.63|635.91|633.51|0
1650364320000|2022-04-19 10:32:00|636.03|633.63|636.14|633.74|636.14|633.74|635.91|633.51|0
1650364330000|2022-04-19 10:32:10|636.26|633.86|636.14|633.74|636.26|633.86|636.14|633.74|0
1650364340000|2022-04-19 10:32:20|636.36|633.96|636.36|633.96|636.36|633.96|636.36|633.96|0
1650364350000|2022-04-19 10:32:30|635.91|633.51|636.14|633.74|636.14|633.74|635.91|633.51|0
1650364360000|2022-04-19 10:32:40|635.91|633.51|636.14|633.74|636.14|633.74|635.91|633.51|0
1650364370000|2022-04-19 10:32:50|635.91|633.51|635.8|633.4|635.91|633.51|635.8|633.4|0
1650364380000|2022-04-19 10:33:00|635.68|633.28|635.91|633.51|635.91|633.51|635.68|633.28|0
1650364410000|2022-04-19 10:33:30|636.14|633.74|636.25|633.85|636.36|633.96|636.14|633.74|0
1650364420000|2022-04-19 10:33:40|636.36|633.96|636.71|634.31|636.71|634.31|636.36|633.96|0
1650364430000|2022-04-19 10:33:50|636.82|634.42|636.48|634.08|636.82|634.42|636.36|633.96|0
1650364440000|2022-04-19 10:34:00|636.59|634.19|636.82|634.42|636.82|634.42|636.59|634.19|0
1650364450000|2022-04-19 10:34:10|637.04|634.64|637.04|634.64|637.27|634.87|637.04|634.64|0
1650364460000|2022-04-19 10:34:20|636.82|634.42|637.04|634.64|637.04|634.64|636.82|634.42|0
1650364470000|2022-04-19 10:34:30|637.16|634.76|636.82|634.42|637.27|634.87|636.82|634.42|0
1650364480000|2022-04-19 10:34:40|637.04|634.64|637.16|634.76|637.16|634.76|637.04|634.64|0
1650364490000|2022-04-19 10:34:50|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1650364500000|2022-04-19 10:35:00|636.82|634.42|636.82|634.42|636.82|634.42|636.82|634.42|0
1650364510000|2022-04-19 10:35:10|636.59|634.19|636.14|633.74|636.59|634.19|636.14|633.74|0
1650364520000|2022-04-19 10:35:20|636.48|634.08|636.59|634.19|636.59|634.19|636.36|633.96|0
1650364540000|2022-04-19 10:35:40|636.36|633.96|636.59|634.19|636.59|634.19|636.36|633.96|0
1650364550000|2022-04-19 10:35:50|636.36|633.96|636.82|634.42|636.82|634.42|636.36|633.96|0
1650364560000|2022-04-19 10:36:00|636.59|634.19|636.59|634.19|636.59|634.19|636.59|634.19|0
1650364570000|2022-04-19 10:36:10|636.36|633.96|636.82|634.42|636.82|634.42|636.36|633.96|0
1650364580000|2022-04-19 10:36:20|636.59|634.19|636.36|633.96|636.59|634.19|636.36|633.96|0
1650364590000|2022-04-19 10:36:30|636.59|634.19|636.71|634.31|636.71|634.31|636.59|634.19|0
1650364600000|2022-04-19 10:36:40|636.59|634.19|637.04|634.64|637.04|634.64|636.59|634.19|0
1650364610000|2022-04-19 10:36:50|636.82|634.42|636.82|634.42|636.82|634.42|636.59|634.19|0
1650364620000|2022-04-19 10:37:00|636.93|634.53|636.82|634.42|636.93|634.53|636.82|634.42|0
1650364630000|2022-04-19 10:37:10|636.93|634.53|636.82|634.42|636.93|634.53|636.82|634.42|0
1650364640000|2022-04-19 10:37:20|636.59|634.19|636.82|634.42|636.82|634.42|636.59|634.19|0
1650364650000|2022-04-19 10:37:30|636.59|634.19|636.36|633.96|636.59|634.19|636.36|633.96|0
1650364670000|2022-04-19 10:37:50|636.14|633.74|636.03|633.63|636.14|633.74|635.91|633.51|0
1650364680000|2022-04-19 10:38:00|635.91|633.51|636.14|633.74|636.14|633.74|635.91|633.51|0
1650364690000|2022-04-19 10:38:10|635.91|633.51|635.91|633.51|635.91|633.51|635.91|633.51|0
1650364700000|2022-04-19 10:38:20|636.14|633.74|636.14|633.74|636.14|633.74|636.14|633.74|0
1650364710000|2022-04-19 10:38:30|636.03|633.63|636.14|633.74|636.36|633.96|636.03|633.63|0
1650364720000|2022-04-19 10:38:40|636.36|633.96|636.36|633.96|636.36|633.96|636.36|633.96|0
1650364730000|2022-04-19 10:38:50|636.14|633.74|636.14|633.74|636.36|633.96|636.14|633.74|0
1650364740000|2022-04-19 10:39:00|636.25|633.85|636.25|633.85|636.25|633.85|636.14|633.74|0
1650364750000|2022-04-19 10:39:10|636.36|633.96|636.14|633.74|636.36|633.96|636.14|633.74|0
1650364760000|2022-04-19 10:39:20|636.25|633.85|636.25|633.85|636.25|633.85|636.14|633.74|0
1650364770000|2022-04-19 10:39:30|636.14|633.74|636.25|633.85|636.25|633.85|636.14|633.74|0
1650364780000|2022-04-19 10:39:40|636.36|633.96|636.14|633.74|636.36|633.96|636.03|633.63|0
1650364800000|2022-04-19 10:40:00|636.36|633.96|636.36|633.96|636.36|633.96|636.25|633.85|0
1650364810000|2022-04-19 10:40:10|636.82|634.42|636.59|634.19|636.82|634.42|636.59|634.19|0
1650364830000|2022-04-19 10:40:30|636.36|633.96|636.59|634.19|636.59|634.19|636.36|633.96|0
1650364840000|2022-04-19 10:40:40|636.36|633.96|636.48|634.08|636.59|634.19|636.36|633.96|0
1650364850000|2022-04-19 10:40:50|636.59|634.19|636.71|634.31|636.71|634.31|636.59|634.19|0
1650364860000|2022-04-19 10:41:00|636.59|634.19|636.71|634.31|636.82|634.42|636.59|634.19|0
1650364870000|2022-04-19 10:41:10|636.82|634.42|637.04|634.64|637.04|634.64|636.82|634.42|0
1650364880000|2022-04-19 10:41:20|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1650364890000|2022-04-19 10:41:30|637.39|634.99|637.5|635.1|637.5|635.1|637.39|634.99|0
1650364900000|2022-04-19 10:41:40|637.04|634.64|637.39|634.99|637.39|634.99|637.04|634.64|0
1650364910000|2022-04-19 10:41:50|637.27|634.87|636.36|633.96|637.27|634.87|636.36|633.96|0
1650364920000|2022-04-19 10:42:00|636.14|633.74|636.36|633.96|636.36|633.96|636.14|633.74|0
1650364930000|2022-04-19 10:42:10|636.25|633.85|636.59|634.19|636.59|634.19|636.25|633.85|0
1650364940000|2022-04-19 10:42:20|636.36|633.96|635.91|633.51|636.36|633.96|635.68|633.28|0
1650364950000|2022-04-19 10:42:30|635.8|633.4|635.91|633.51|635.91|633.51|635.8|633.4|0
1650364960000|2022-04-19 10:42:40|635.8|633.4|635.68|633.28|635.8|633.4|635.68|633.28|0
1650364970000|2022-04-19 10:42:50|635.57|633.17|635.46|633.06|635.57|633.17|635.46|633.06|0
1650364980000|2022-04-19 10:43:00|635.68|633.28|635.46|633.06|635.68|633.28|635.46|633.06|0
1650364990000|2022-04-19 10:43:10|635.57|633.17|635.46|633.06|635.68|633.28|635.46|633.06|0
1650365000000|2022-04-19 10:43:20|634.78|632.38|634.1|631.7|634.78|632.38|634.1|631.7|0
1650365010000|2022-04-19 10:43:30|633.87|631.47|634.32|631.92|634.32|631.92|633.87|631.47|0
1650365020000|2022-04-19 10:43:40|634.55|632.15|634.55|632.15|634.55|632.15|634.55|632.15|0
1650365030000|2022-04-19 10:43:50|634.44|632.04|634.32|631.92|634.55|632.15|634.32|631.92|0
1650365040000|2022-04-19 10:44:00|634.55|632.15|634.55|632.15|634.55|632.15|634.32|631.92|0
1650365050000|2022-04-19 10:44:10|634.1|631.7|633.64|631.24|634.1|631.7|633.64|631.24|0
1650365060000|2022-04-19 10:44:20|633.87|631.47|633.64|631.24|633.87|631.47|633.64|631.24|0
1650365070000|2022-04-19 10:44:30|633.87|631.47|633.87|631.47|633.87|631.47|633.87|631.47|0
1650365090000|2022-04-19 10:44:50|633.99|631.59|633.87|631.47|633.99|631.59|633.87|631.47|0
1650365100000|2022-04-19 10:45:00|634.32|631.92|635|632.6|635|632.6|634.32|631.92|0
1650365110000|2022-04-19 10:45:10|634.78|632.38|635|632.6|635|632.6|634.78|632.38|0
1650365120000|2022-04-19 10:45:20|634.78|632.38|634.78|632.38|634.78|632.38|634.78|632.38|0
1650365130000|2022-04-19 10:45:30|635|632.6|635|632.6|635|632.6|635|632.6|0
1650365140000|2022-04-19 10:45:40|635.12|632.72|635.12|632.72|635.12|632.72|635.12|632.72|0
1650365150000|2022-04-19 10:45:50|635.23|632.83|635.23|632.83|635.23|632.83|635|632.6|0
1650365160000|2022-04-19 10:46:00|635.68|633.28|636.13|633.73|636.13|633.73|635.68|633.28|0
1650365170000|2022-04-19 10:46:10|636.36|633.96|636.13|633.73|636.36|633.96|636.13|633.73|0
1650365180000|2022-04-19 10:46:20|635.91|633.51|635.91|633.51|635.91|633.51|635.91|633.51|0
1650365190000|2022-04-19 10:46:30|636.36|633.96|636.36|633.96|636.36|633.96|636.36|633.96|0
1650365200000|2022-04-19 10:46:40|636.13|633.73|636.36|633.96|636.36|633.96|636.13|633.73|0
1650365210000|2022-04-19 10:46:50|636.59|634.19|636.36|633.96|636.59|634.19|636.36|633.96|0
1650365220000|2022-04-19 10:47:00|636.59|634.19|636.59|634.19|636.59|634.19|636.36|633.96|0
1650365230000|2022-04-19 10:47:10|636.81|634.41|636.71|634.31|636.81|634.41|636.59|634.19|0
1650365240000|2022-04-19 10:47:20|636.59|634.19|636.59|634.19|636.59|634.19|636.59|634.19|0
1650365260000|2022-04-19 10:47:40|636.71|634.31|636.59|634.19|636.81|634.41|636.59|634.19|0
1650365270000|2022-04-19 10:47:50|636.81|634.41|636.71|634.31|636.81|634.41|636.59|634.19|0
1650365280000|2022-04-19 10:48:00|636.59|634.19|636.81|634.41|636.81|634.41|636.59|634.19|0
1650365290000|2022-04-19 10:48:10|637.04|634.64|637.04|634.64|637.27|634.87|637.04|634.64|0
1650365300000|2022-04-19 10:48:20|637.27|634.87|637.39|634.99|637.39|634.99|637.27|634.87|0
1650365310000|2022-04-19 10:48:30|637.49|635.09|637.27|634.87|637.49|635.09|637.27|634.87|0
1650365330000|2022-04-19 10:48:50|637.49|635.09|637.39|634.99|637.49|635.09|637.39|634.99|0
1650365340000|2022-04-19 10:49:00|637.27|634.87|637.04|634.64|637.27|634.87|637.04|634.64|0
1650365350000|2022-04-19 10:49:10|637.27|634.87|637.04|634.64|637.27|634.87|637.04|634.64|0
1650365360000|2022-04-19 10:49:20|636.81|634.41|636.81|634.41|637.04|634.64|636.81|634.41|0
1650365370000|2022-04-19 10:49:30|636.59|634.19|636.71|634.31|636.71|634.31|636.59|634.19|0
1650365380000|2022-04-19 10:49:40|636.36|633.96|636.36|633.96|636.59|634.19|636.36|633.96|0
1650365390000|2022-04-19 10:49:50|636.59|634.19|636.81|634.41|636.81|634.41|636.59|634.19|0
1650365400000|2022-04-19 10:50:00|636.59|634.19|637.27|634.87|637.27|634.87|636.59|634.19|0
1650365410000|2022-04-19 10:50:10|637.04|634.64|636.93|634.53|637.04|634.64|636.81|634.41|0
1650365420000|2022-04-19 10:50:20|636.81|634.41|636.59|634.19|636.81|634.41|636.59|634.19|0
1650365430000|2022-04-19 10:50:30|636.71|634.31|636.59|634.19|636.71|634.31|636.59|634.19|0
1650365440000|2022-04-19 10:50:40|636.71|634.31|636.81|634.41|636.81|634.41|636.71|634.31|0
1650365450000|2022-04-19 10:50:50|636.59|634.19|636.59|634.19|636.59|634.19|636.36|633.96|0
1650365460000|2022-04-19 10:51:00|636.36|633.96|636.13|633.73|636.36|633.96|636.13|633.73|0
1650365470000|2022-04-19 10:51:10|635.91|633.51|635.91|633.51|636.03|633.63|635.91|633.51|0
1650365480000|2022-04-19 10:51:20|636.03|633.63|636.03|633.63|636.03|633.63|635.91|633.51|0
1650365490000|2022-04-19 10:51:30|636.13|633.73|636.13|633.73|636.13|633.73|635.91|633.51|0
1650365500000|2022-04-19 10:51:40|636.36|633.96|636.59|634.19|636.59|634.19|636.36|633.96|0
1650365520000|2022-04-19 10:52:00|636.36|633.96|636.59|634.19|636.59|634.19|636.13|633.73|0
1650365530000|2022-04-19 10:52:10|636.36|633.96|636.36|633.96|636.36|633.96|636.36|633.96|0
1650365540000|2022-04-19 10:52:20|636.59|634.19|636.59|634.19|636.59|634.19|636.59|634.19|0
1650365550000|2022-04-19 10:52:30|636.36|633.96|636.13|633.73|636.36|633.96|636.13|633.73|0
1650365560000|2022-04-19 10:52:40|635.91|633.51|635.68|633.28|635.91|633.51|635.68|633.28|0
1650365570000|2022-04-19 10:52:50|636.59|634.19|636.59|634.19|636.59|634.19|636.36|633.96|0
1650365580000|2022-04-19 10:53:00|636.7|634.3|637.04|634.64|637.04|634.64|636.7|634.3|0
1650365590000|2022-04-19 10:53:10|636.81|634.41|636.36|633.96|636.81|634.41|636.36|633.96|0
1650365600000|2022-04-19 10:53:20|636.59|634.19|636.13|633.73|636.59|634.19|636.13|633.73|0
1650365610000|2022-04-19 10:53:30|635.91|633.51|635.91|633.51|635.91|633.51|635.68|633.28|0
1650365620000|2022-04-19 10:53:40|635.68|633.28|635.8|633.4|635.91|633.51|635.68|633.28|0
1650365630000|2022-04-19 10:53:50|635.68|633.28|635.45|633.05|635.68|633.28|635.23|632.83|0
1650365670000|2022-04-19 10:54:30|635.23|632.83|635.23|632.83|635.23|632.83|635.23|632.83|0
1650365680000|2022-04-19 10:54:40|635|632.6|634.32|631.92|635|632.6|634.32|631.92|0
1650365700000|2022-04-19 10:55:00|634.55|632.15|634.67|632.27|634.67|632.27|634.55|632.15|0
1650365710000|2022-04-19 10:55:10|635|632.6|634.55|632.15|635|632.6|634.55|632.15|0
1650365730000|2022-04-19 10:55:30|634.32|631.92|634.32|631.92|634.32|631.92|634.32|631.92|0
1650365740000|2022-04-19 10:55:40|634.55|632.15|634.67|632.27|634.77|632.37|634.55|632.15|0
1650365750000|2022-04-19 10:55:50|634.77|632.37|635.68|633.28|635.68|633.28|634.77|632.37|0
1650365760000|2022-04-19 10:56:00|635.23|632.83|635.45|633.05|635.45|633.05|635.23|632.83|0
1650365770000|2022-04-19 10:56:10|635.8|633.4|635.45|633.05|635.91|633.51|635.23|632.83|0
1650365780000|2022-04-19 10:56:20|635.34|632.94|635.23|632.83|635.34|632.94|635.23|632.83|0
1650365800000|2022-04-19 10:56:40|635.34|632.94|635.23|632.83|635.34|632.94|635.23|632.83|0
1650365810000|2022-04-19 10:56:50|635.12|632.72|634.89|632.49|635.12|632.72|634.89|632.49|0
1650365820000|2022-04-19 10:57:00|635|632.6|634.32|631.92|635|632.6|634.32|631.92|0
1650365830000|2022-04-19 10:57:10|634.44|632.04|634.67|632.27|634.67|632.27|634.44|632.04|0
1650365840000|2022-04-19 10:57:20|634.55|632.15|635.45|633.05|635.45|633.05|634.55|632.15|0
1650365850000|2022-04-19 10:57:30|635.12|632.72|635.12|632.72|635.12|632.72|635.12|632.72|0
1650365860000|2022-04-19 10:57:40|635.23|632.83|634.55|632.15|635.23|632.83|634.55|632.15|0
1650365870000|2022-04-19 10:57:50|634.44|632.04|634.32|631.92|634.44|632.04|634.21|631.81|0
1650365880000|2022-04-19 10:58:00|634.09|631.69|634.09|631.69|634.09|631.69|634.09|631.69|0
1650365890000|2022-04-19 10:58:10|633.87|631.47|633.87|631.47|633.87|631.47|633.64|631.24|0
1650365900000|2022-04-19 10:58:20|634.09|631.69|634.09|631.69|634.09|631.69|634.09|631.69|0
1650365910000|2022-04-19 10:58:30|633.87|631.47|634.09|631.69|634.09|631.69|633.87|631.47|0
1650365920000|2022-04-19 10:58:40|633.99|631.59|633.64|631.24|633.99|631.59|633.64|631.24|0
1650365930000|2022-04-19 10:58:50|633.76|631.36|633.53|631.13|633.76|631.36|633.42|631.02|0
1650365940000|2022-04-19 10:59:00|633.42|631.02|632.96|630.56|633.42|631.02|632.96|630.56|0
1650365950000|2022-04-19 10:59:10|632.85|630.45|632.74|630.34|632.96|630.56|632.74|630.34|0
1650365960000|2022-04-19 10:59:20|632.85|630.45|632.74|630.34|632.96|630.56|632.74|630.34|0
1650365970000|2022-04-19 10:59:30|632.85|630.45|632.74|630.34|632.96|630.56|632.74|630.34|0
1650365980000|2022-04-19 10:59:40|632.63|630.23|632.51|630.11|632.63|630.23|632.51|630.11|0
1650365990000|2022-04-19 10:59:50|632.28|629.88|632.51|630.11|632.51|630.11|632.28|629.88|0
1650366000000|2022-04-19 11:00:00|632.06|629.66|632.4|630|632.51|630.11|632.06|629.66|0
1650366010000|2022-04-19 11:00:10|632.51|630.11|632.28|629.88|632.51|630.11|632.28|629.88|0
1650366020000|2022-04-19 11:00:20|632.51|630.11|632.51|630.11|632.74|630.34|632.51|630.11|0
1650366030000|2022-04-19 11:00:30|632.06|629.66|632.51|630.11|632.51|630.11|632.06|629.66|0
1650366040000|2022-04-19 11:00:40|632.74|630.34|632.74|630.34|632.74|630.34|632.51|630.11|0
1650366050000|2022-04-19 11:00:50|632.51|630.11|632.28|629.88|632.51|630.11|632.28|629.88|0
1650366060000|2022-04-19 11:01:00|632.06|629.66|632.74|630.34|632.74|630.34|632.06|629.66|0
1650366070000|2022-04-19 11:01:10|632.51|630.11|632.51|630.11|632.51|630.11|632.51|630.11|0
1650366080000|2022-04-19 11:01:20|632.28|629.88|631.83|629.43|632.28|629.88|631.83|629.43|0
1650366090000|2022-04-19 11:01:30|631.38|628.98|631.61|629.21|631.61|629.21|631.38|628.98|0
1650366100000|2022-04-19 11:01:40|631.83|629.43|631.61|629.21|631.83|629.43|631.61|629.21|0
1650366110000|2022-04-19 11:01:50|631.38|628.98|631.72|629.32|631.83|629.43|631.38|628.98|0
1650366120000|2022-04-19 11:02:00|631.83|629.43|632.28|629.88|632.28|629.88|631.83|629.43|0
1650366130000|2022-04-19 11:02:10|632.06|629.66|631.83|629.43|632.06|629.66|631.83|629.43|0
1650366140000|2022-04-19 11:02:20|632.06|629.66|631.61|629.21|632.06|629.66|631.61|629.21|0
1650366150000|2022-04-19 11:02:30|631.15|628.75|630.7|628.3|631.15|628.75|630.7|628.3|0
1650366160000|2022-04-19 11:02:40|630.82|628.42|630.48|628.08|631.15|628.75|630.48|628.08|0
1650366170000|2022-04-19 11:02:50|630.25|627.85|630.7|628.3|630.7|628.3|630.25|627.85|0
1650366180000|2022-04-19 11:03:00|630.48|628.08|630.48|628.08|630.7|628.3|630.48|628.08|0
1650366190000|2022-04-19 11:03:10|630.59|628.19|630.59|628.19|630.59|628.19|630.48|628.08|0
1650366200000|2022-04-19 11:03:20|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1650366210000|2022-04-19 11:03:30|630.48|628.08|630.25|627.85|630.48|628.08|630.25|627.85|0
1650366220000|2022-04-19 11:03:40|630.48|628.08|630.48|628.08|630.48|628.08|630.48|628.08|0
1650366230000|2022-04-19 11:03:50|630.25|627.85|630.25|627.85|630.25|627.85|630.25|627.85|0
1650366240000|2022-04-19 11:04:00|630.02|627.62|630.02|627.62|630.02|627.62|630.02|627.62|0
1650366260000|2022-04-19 11:04:20|629.8|627.4|629.35|626.95|629.8|627.4|629.35|626.95|0
1650366270000|2022-04-19 11:04:30|629.57|627.17|629.8|627.4|629.8|627.4|629.57|627.17|0
1650366280000|2022-04-19 11:04:40|630.02|627.62|630.02|627.62|630.02|627.62|629.92|627.52|0
1650366290000|2022-04-19 11:04:50|629.8|627.4|630.02|627.62|630.02|627.62|629.8|627.4|0
1650366300000|2022-04-19 11:05:00|629.8|627.4|629.35|626.95|629.8|627.4|629.35|626.95|0
1650366310000|2022-04-19 11:05:10|629.57|627.17|630.02|627.62|630.02|627.62|629.57|627.17|0
1650366320000|2022-04-19 11:05:20|630.14|627.74|630.25|627.85|630.25|627.85|630.14|627.74|0
1650366330000|2022-04-19 11:05:30|630.48|628.08|630.02|627.62|630.48|628.08|629.8|627.4|0
1650366340000|2022-04-19 11:05:40|630.25|627.85|630.25|627.85|630.25|627.85|630.25|627.85|0
1650366350000|2022-04-19 11:05:50|630.48|628.08|630.93|628.53|630.93|628.53|630.48|628.08|0
1650366360000|2022-04-19 11:06:00|630.25|627.85|630.48|628.08|630.48|628.08|630.25|627.85|0
1650366370000|2022-04-19 11:06:10|630.25|627.85|630.48|628.08|630.48|628.08|630.25|627.85|0
1650366390000|2022-04-19 11:06:30|630.7|628.3|630.25|627.85|630.7|628.3|630.25|627.85|0
1650366400000|2022-04-19 11:06:40|630.48|628.08|630.7|628.3|630.7|628.3|630.48|628.08|0
1650366410000|2022-04-19 11:06:50|631.04|628.64|631.04|628.64|631.15|628.75|631.04|628.64|0
1650366420000|2022-04-19 11:07:00|630.93|628.53|630.48|628.08|630.93|628.53|630.48|628.08|0
1650366430000|2022-04-19 11:07:10|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1650366440000|2022-04-19 11:07:20|630.48|628.08|631.61|629.21|631.61|629.21|630.48|628.08|0
1650366450000|2022-04-19 11:07:30|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1650366460000|2022-04-19 11:07:40|631.38|628.98|631.5|629.1|631.61|629.21|631.38|628.98|0
1650366470000|2022-04-19 11:07:50|631.61|629.21|631.61|629.21|631.61|629.21|631.61|629.21|0
1650366480000|2022-04-19 11:08:00|631.5|629.1|631.61|629.21|631.61|629.21|631.38|628.98|0
1650366500000|2022-04-19 11:08:20|631.15|628.75|631.38|628.98|631.38|628.98|631.15|628.75|0
1650366510000|2022-04-19 11:08:30|631.27|628.87|631.38|628.98|631.38|628.98|631.27|628.87|0
1650366540000|2022-04-19 11:09:00|631.6|629.2|631.38|628.98|631.6|629.2|631.38|628.98|0
1650366550000|2022-04-19 11:09:10|631.5|629.1|631.6|629.2|631.6|629.2|631.38|628.98|0
1650366560000|2022-04-19 11:09:20|631.38|628.98|631.38|628.98|631.38|628.98|631.15|628.75|0
1650366570000|2022-04-19 11:09:30|631.6|629.2|630.93|628.53|631.6|629.2|630.93|628.53|0
1650366580000|2022-04-19 11:09:40|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1650366590000|2022-04-19 11:09:50|630.47|628.07|630.47|628.07|630.47|628.07|630.25|627.85|0
1650366600000|2022-04-19 11:10:00|630.59|628.19|630.47|628.07|630.59|628.19|630.47|628.07|0
1650366610000|2022-04-19 11:10:10|630.7|628.3|630.93|628.53|630.93|628.53|630.7|628.3|0
1650366620000|2022-04-19 11:10:20|631.15|628.75|630.93|628.53|631.15|628.75|630.93|628.53|0
1650366630000|2022-04-19 11:10:30|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1650366640000|2022-04-19 11:10:40|631.38|628.98|631.38|628.98|631.38|628.98|631.38|628.98|0
1650366650000|2022-04-19 11:10:50|631.15|628.75|631.38|628.98|631.38|628.98|631.15|628.75|0
1650366660000|2022-04-19 11:11:00|631.27|628.87|631.27|628.87|631.27|628.87|631.27|628.87|0
1650366670000|2022-04-19 11:11:10|631.38|628.98|631.38|628.98|631.38|628.98|631.38|628.98|0
1650366680000|2022-04-19 11:11:20|631.5|629.1|631.6|629.2|631.6|629.2|631.38|628.98|0
1650366690000|2022-04-19 11:11:30|631.83|629.43|631.6|629.2|631.83|629.43|631.6|629.2|0
1650366700000|2022-04-19 11:11:40|631.38|628.98|631.38|628.98|631.38|628.98|631.38|628.98|0
1650366710000|2022-04-19 11:11:50|631.6|629.2|631.6|629.2|631.6|629.2|631.6|629.2|0
1650366730000|2022-04-19 11:12:10|631.38|628.98|631.38|628.98|631.38|628.98|631.38|628.98|0
1650366740000|2022-04-19 11:12:20|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1650366750000|2022-04-19 11:12:30|630.93|628.53|631.04|628.64|631.04|628.64|630.93|628.53|0
1650366760000|2022-04-19 11:12:40|630.93|628.53|630.93|628.53|630.93|628.53|630.93|628.53|0
1650366770000|2022-04-19 11:12:50|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1650366780000|2022-04-19 11:13:00|631.38|628.98|631.38|628.98|631.38|628.98|631.38|628.98|0
1650366800000|2022-04-19 11:13:20|631.15|628.75|631.15|628.75|631.38|628.98|631.15|628.75|0
1650366810000|2022-04-19 11:13:30|631.38|628.98|630.93|628.53|631.38|628.98|630.93|628.53|0
1650366820000|2022-04-19 11:13:40|630.7|628.3|630.82|628.42|630.82|628.42|630.47|628.07|0
1650366830000|2022-04-19 11:13:50|630.93|628.53|630.93|628.53|630.93|628.53|630.93|628.53|0
1650366840000|2022-04-19 11:14:00|631.04|628.64|631.27|628.87|631.27|628.87|631.04|628.64|0
1650366850000|2022-04-19 11:14:10|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1650366860000|2022-04-19 11:14:20|630.93|628.53|631.15|628.75|631.15|628.75|630.93|628.53|0
1650366870000|2022-04-19 11:14:30|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1650366880000|2022-04-19 11:14:40|630.47|628.07|630.7|628.3|630.7|628.3|630.47|628.07|0
1650366890000|2022-04-19 11:14:50|630.93|628.53|631.15|628.75|631.15|628.75|630.93|628.53|0
1650366900000|2022-04-19 11:15:00|630.7|628.3|630.47|628.07|630.7|628.3|630.47|628.07|0
1650366910000|2022-04-19 11:15:10|630.25|627.85|630.47|628.07|630.47|628.07|630.25|627.85|0
1650366920000|2022-04-19 11:15:20|630.25|627.85|630.47|628.07|630.47|628.07|630.25|627.85|0
1650366930000|2022-04-19 11:15:30|630.37|627.97|629.8|627.4|630.37|627.97|629.8|627.4|0
1650366940000|2022-04-19 11:15:40|629.12|626.72|629.34|626.94|629.34|626.94|628.44|626.04|0
1650366950000|2022-04-19 11:15:50|629.46|627.06|629.57|627.17|629.57|627.17|629.46|627.06|0
1650366960000|2022-04-19 11:16:00|629.8|627.4|629.8|627.4|629.8|627.4|629.57|627.17|0
1650366970000|2022-04-19 11:16:10|630.02|627.62|630.02|627.62|630.02|627.62|630.02|627.62|0
1650366980000|2022-04-19 11:16:20|630.25|627.85|630.47|628.07|630.47|628.07|630.25|627.85|0
1650366990000|2022-04-19 11:16:30|630.59|628.19|630.93|628.53|630.93|628.53|630.59|628.19|0
1650367000000|2022-04-19 11:16:40|631.15|628.75|631.6|629.2|631.6|629.2|631.15|628.75|0
1650367010000|2022-04-19 11:16:50|631.38|628.98|631.6|629.2|631.6|629.2|631.38|628.98|0
1650367020000|2022-04-19 11:17:00|630.93|628.53|630.82|628.42|631.15|628.75|630.82|628.42|0
1650367030000|2022-04-19 11:17:10|630.7|628.3|631.15|628.75|631.15|628.75|630.7|628.3|0
1650367040000|2022-04-19 11:17:20|631.04|628.64|630.93|628.53|631.04|628.64|630.93|628.53|0
1650367050000|2022-04-19 11:17:30|631.15|628.75|630.7|628.3|631.15|628.75|630.7|628.3|0
1650367070000|2022-04-19 11:17:50|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1650367080000|2022-04-19 11:18:00|630.25|627.85|630.47|628.07|630.47|628.07|630.25|627.85|0
1650367090000|2022-04-19 11:18:10|630.7|628.3|630.93|628.53|630.93|628.53|630.7|628.3|0
1650367100000|2022-04-19 11:18:20|630.82|628.42|630.82|628.42|630.93|628.53|630.82|628.42|0
1650367110000|2022-04-19 11:18:30|630.93|628.53|630.93|628.53|630.93|628.53|630.82|628.42|0
1650367120000|2022-04-19 11:18:40|630.7|628.3|630.82|628.42|630.93|628.53|630.7|628.3|0
1650367130000|2022-04-19 11:18:50|630.93|628.53|630.7|628.3|630.93|628.53|630.7|628.3|0
1650367140000|2022-04-19 11:19:00|630.47|628.07|630.25|627.85|630.47|628.07|630.25|627.85|0
1650367150000|2022-04-19 11:19:10|630.47|628.07|630.25|627.85|630.47|628.07|630.25|627.85|0
1650367160000|2022-04-19 11:19:20|630.36|627.96|630.25|627.85|630.36|627.96|630.25|627.85|0
1650367170000|2022-04-19 11:19:30|630.14|627.74|630.47|628.07|630.47|628.07|630.14|627.74|0
1650367180000|2022-04-19 11:19:40|630.36|627.96|630.47|628.07|630.47|628.07|630.36|627.96|0
1650367190000|2022-04-19 11:19:50|630.59|628.19|630.47|628.07|630.59|628.19|630.47|628.07|0
1650367200000|2022-04-19 11:20:00|630.93|628.53|630.93|628.53|630.93|628.53|630.93|628.53|0
1650367210000|2022-04-19 11:20:10|631.15|628.75|630.93|628.53|631.15|628.75|630.93|628.53|0
1650367220000|2022-04-19 11:20:20|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1650367230000|2022-04-19 11:20:30|631.15|628.75|631.38|628.98|631.38|628.98|631.15|628.75|0
1650367240000|2022-04-19 11:20:40|631.6|629.2|631.6|629.2|631.6|629.2|631.6|629.2|0
1650367250000|2022-04-19 11:20:50|631.15|628.75|631.15|628.75|631.27|628.87|631.15|628.75|0
1650367260000|2022-04-19 11:21:00|631.27|628.87|631.15|628.75|631.38|628.98|631.15|628.75|0
1650367270000|2022-04-19 11:21:10|630.7|628.3|631.15|628.75|631.15|628.75|630.7|628.3|0
1650367280000|2022-04-19 11:21:20|631.27|628.87|630.92|628.52|631.27|628.87|630.92|628.52|0
1650367290000|2022-04-19 11:21:30|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1650367300000|2022-04-19 11:21:40|630.47|628.07|630.47|628.07|630.47|628.07|630.47|628.07|0
1650367310000|2022-04-19 11:21:50|630.59|628.19|630.51|628.11|630.7|628.3|630.22|627.82|0
1650367320000|2022-04-19 11:22:00|630.29|627.89|629.61|627.21|630.29|627.89|629.61|627.21|0
1650367330000|2022-04-19 11:22:10|629.73|627.33|629.61|627.21|629.73|627.33|629.61|627.21|0
1650367340000|2022-04-19 11:22:20|629.37|626.97|629.15|626.75|629.37|626.97|629.15|626.75|0
1650367350000|2022-04-19 11:22:30|629.26|626.86|629.37|626.97|629.37|626.97|629.26|626.86|0
1650367360000|2022-04-19 11:22:40|629.15|626.75|629.15|626.75|629.15|626.75|629.15|626.75|0
1650367370000|2022-04-19 11:22:50|628.92|626.52|628.92|626.52|628.92|626.52|628.92|626.52|0
1650367380000|2022-04-19 11:23:00|629.04|626.64|629.37|626.97|629.37|626.97|629.04|626.64|0
1650367390000|2022-04-19 11:23:10|629.15|626.75|629.37|626.97|629.37|626.97|629.15|626.75|0
1650367400000|2022-04-19 11:23:20|629.15|626.75|629.37|626.97|629.37|626.97|629.15|626.75|0
1650367410000|2022-04-19 11:23:30|629.6|627.2|629.37|626.97|629.6|627.2|629.37|626.97|0
1650367420000|2022-04-19 11:23:40|629.26|626.86|629.04|626.64|629.26|626.86|629.04|626.64|0
1650367430000|2022-04-19 11:23:50|628.69|626.29|628.81|626.41|628.81|626.41|628.69|626.29|0
1650367440000|2022-04-19 11:24:00|628.92|626.52|629.15|626.75|629.15|626.75|628.92|626.52|0
1650367450000|2022-04-19 11:24:10|629.37|626.97|629.37|626.97|629.37|626.97|629.15|626.75|0
1650367460000|2022-04-19 11:24:20|629.15|626.75|629.15|626.75|629.37|626.97|629.15|626.75|0
1650367470000|2022-04-19 11:24:30|629.37|626.97|629.49|627.09|629.6|627.2|629.37|626.97|0
1650367480000|2022-04-19 11:24:40|629.37|626.97|629.15|626.75|629.37|626.97|629.15|626.75|0
1650367490000|2022-04-19 11:24:50|629.37|626.97|629.37|626.97|629.37|626.97|629.37|626.97|0
1650367500000|2022-04-19 11:25:00|629.15|626.75|628.92|626.52|629.15|626.75|628.92|626.52|0
1650367510000|2022-04-19 11:25:10|629.37|626.97|628.69|626.29|629.37|626.97|628.24|625.84|0
1650367520000|2022-04-19 11:25:20|628.92|626.52|629.37|626.97|629.37|626.97|628.92|626.52|0
1650367530000|2022-04-19 11:25:30|629.82|627.42|629.14|626.74|629.82|627.42|629.14|626.74|0
1650367540000|2022-04-19 11:25:40|629.37|626.97|629.14|626.74|629.37|626.97|629.14|626.74|0
1650367550000|2022-04-19 11:25:50|628.92|626.52|628.92|626.52|628.92|626.52|628.92|626.52|0
1650367560000|2022-04-19 11:26:00|628.58|626.18|628.13|625.73|628.58|626.18|628.13|625.73|0
1650367570000|2022-04-19 11:26:10|628.01|625.61|628.24|625.84|628.24|625.84|627.91|625.51|0
1650367580000|2022-04-19 11:26:20|628.47|626.07|628.24|625.84|628.47|626.07|628.01|625.61|0
1650367590000|2022-04-19 11:26:30|628.36|625.96|628.36|625.96|628.47|626.07|628.36|625.96|0
1650367600000|2022-04-19 11:26:40|628.47|626.07|628.69|626.29|628.69|626.29|628.47|626.07|0
1650367610000|2022-04-19 11:26:50|628.92|626.52|628.92|626.52|629.04|626.64|628.92|626.52|0
1650367620000|2022-04-19 11:27:00|629.14|626.74|628.92|626.52|629.14|626.74|628.92|626.52|0
1650367630000|2022-04-19 11:27:10|629.14|626.74|629.14|626.74|629.14|626.74|629.14|626.74|0
1650367640000|2022-04-19 11:27:20|628.92|626.52|628.92|626.52|628.92|626.52|628.92|626.52|0
1650367650000|2022-04-19 11:27:30|629.14|626.74|628.69|626.29|629.14|626.74|628.69|626.29|0
1650367660000|2022-04-19 11:27:40|628.58|626.18|628.58|626.18|628.69|626.29|628.47|626.07|0
1650367670000|2022-04-19 11:27:50|628.69|626.29|628.69|626.29|629.14|626.74|628.69|626.29|0
1650367680000|2022-04-19 11:28:00|628.92|626.52|629.82|627.42|630.05|627.65|628.92|626.52|0
1650367690000|2022-04-19 11:28:10|630.05|627.65|630.05|627.65|630.05|627.65|629.82|627.42|0
1650367700000|2022-04-19 11:28:20|630.5|628.1|630.5|628.1|630.5|628.1|630.5|628.1|0
1650367710000|2022-04-19 11:28:30|630.28|627.88|630.28|627.88|630.28|627.88|630.28|627.88|0
1650367720000|2022-04-19 11:28:40|630.05|627.65|630.28|627.88|630.28|627.88|630.05|627.65|0
1650367730000|2022-04-19 11:28:50|630.05|627.65|630.05|627.65|630.05|627.65|630.05|627.65|0
1650367740000|2022-04-19 11:29:00|629.82|627.42|630.17|627.77|630.17|627.77|629.82|627.42|0
1650367750000|2022-04-19 11:29:10|630.05|627.65|630.05|627.65|630.05|627.65|630.05|627.65|0
1650367760000|2022-04-19 11:29:20|630.28|627.88|630.28|627.88|630.39|627.99|630.28|627.88|0
1650367770000|2022-04-19 11:29:30|630.5|628.1|630.5|628.1|630.5|628.1|630.5|628.1|0
1650367780000|2022-04-19 11:29:40|631.18|628.78|630.95|628.55|631.18|628.78|630.95|628.55|0
1650367800000|2022-04-19 11:30:00|630.73|628.33|630.95|628.55|630.95|628.55|630.73|628.33|0
1650367810000|2022-04-19 11:30:10|631.07|628.67|630.73|628.33|631.07|628.67|630.73|628.33|0
1650367820000|2022-04-19 11:30:20|630.85|628.45|630.73|628.33|630.85|628.45|630.73|628.33|0
1650367830000|2022-04-19 11:30:30|630.5|628.1|630.5|628.1|630.73|628.33|630.5|628.1|0
1650367840000|2022-04-19 11:30:40|630.95|628.55|631.18|628.78|631.18|628.78|630.73|628.33|0
1650367850000|2022-04-19 11:30:50|630.95|628.55|630.95|628.55|630.95|628.55|630.95|628.55|0
1650367860000|2022-04-19 11:31:00|630.73|628.33|630.95|628.55|630.95|628.55|630.73|628.33|0
1650367870000|2022-04-19 11:31:10|630.85|628.45|630.73|628.33|630.85|628.45|630.73|628.33|0
1650367880000|2022-04-19 11:31:20|630.39|627.99|630.5|628.1|630.5|628.1|630.39|627.99|0
1650367890000|2022-04-19 11:31:30|630.28|627.88|630.28|627.88|630.28|627.88|630.28|627.88|0
1650367900000|2022-04-19 11:31:40|630.05|627.65|630.28|627.88|630.28|627.88|630.05|627.65|0
1650367910000|2022-04-19 11:31:50|630.5|628.1|630.5|628.1|630.5|628.1|630.5|628.1|0
1650367930000|2022-04-19 11:32:10|630.28|627.88|630.5|628.1|630.5|628.1|630.28|627.88|0
1650367940000|2022-04-19 11:32:20|630.28|627.88|630.28|627.88|630.28|627.88|630.28|627.88|0
1650367960000|2022-04-19 11:32:40|630.39|627.99|630.39|627.99|630.39|627.99|630.39|627.99|0
1650367970000|2022-04-19 11:32:50|630.28|627.88|630.28|627.88|630.28|627.88|630.28|627.88|0
1650367980000|2022-04-19 11:33:00|630.27|627.87|630.39|627.99|630.5|628.1|630.27|627.87|0
1650367990000|2022-04-19 11:33:10|629.82|627.42|629.82|627.42|629.82|627.42|629.82|627.42|0
1650368000000|2022-04-19 11:33:20|630.05|627.65|630.05|627.65|630.05|627.65|630.05|627.65|0
1650368010000|2022-04-19 11:33:30|630.27|627.87|630.27|627.87|630.27|627.87|630.27|627.87|0
1650368020000|2022-04-19 11:33:40|630.5|628.1|630.73|628.33|630.73|628.33|630.5|628.1|0
1650368030000|2022-04-19 11:33:50|630.85|628.45|630.95|628.55|630.95|628.55|630.73|628.33|0
1650368040000|2022-04-19 11:34:00|630.73|628.33|630.95|628.55|630.95|628.55|630.73|628.33|0
1650368050000|2022-04-19 11:34:10|630.85|628.45|630.73|628.33|630.95|628.55|630.73|628.33|0
1650368060000|2022-04-19 11:34:20|630.5|628.1|630.5|628.1|630.5|628.1|630.27|627.87|0
1650368100000|2022-04-19 11:35:00|630.62|628.22|630.73|628.33|630.73|628.33|630.5|628.1|0
1650368110000|2022-04-19 11:35:10|630.95|628.55|631.3|628.9|631.3|628.9|630.95|628.55|0
1650368120000|2022-04-19 11:35:20|631.63|629.23|631.86|629.46|631.86|629.46|631.63|629.23|0
1650368130000|2022-04-19 11:35:30|632.09|629.69|632.31|629.91|632.31|629.91|632.09|629.69|0
1650368140000|2022-04-19 11:35:40|632.2|629.8|632.2|629.8|632.2|629.8|632.2|629.8|0
1650368150000|2022-04-19 11:35:50|632.09|629.69|632.2|629.8|632.31|629.91|632.09|629.69|0
1650368160000|2022-04-19 11:36:00|632.31|629.91|632.31|629.91|632.54|630.14|632.09|629.69|0
1650368170000|2022-04-19 11:36:10|632.2|629.8|632.31|629.91|632.31|629.91|632.2|629.8|0
1650368180000|2022-04-19 11:36:20|632.54|630.14|632.31|629.91|632.54|630.14|632.31|629.91|0
1650368190000|2022-04-19 11:36:30|632.54|630.14|632.54|630.14|632.54|630.14|632.54|630.14|0
1650368200000|2022-04-19 11:36:40|632.43|630.03|632.31|629.91|632.54|630.14|632.31|629.91|0
1650368210000|2022-04-19 11:36:50|632.2|629.8|632.31|629.91|632.31|629.91|632.2|629.8|0
1650368220000|2022-04-19 11:37:00|632.09|629.69|632.2|629.8|632.31|629.91|632.09|629.69|0
1650368230000|2022-04-19 11:37:10|632.09|629.69|632.09|629.69|632.09|629.69|632.09|629.69|0
1650368240000|2022-04-19 11:37:20|631.63|629.23|631.86|629.46|631.86|629.46|631.63|629.23|0
1650368250000|2022-04-19 11:37:30|632.09|629.69|632.09|629.69|632.09|629.69|632.09|629.69|0
1650368260000|2022-04-19 11:37:40|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1650368270000|2022-04-19 11:37:50|632.09|629.69|631.86|629.46|632.09|629.69|631.86|629.46|0
1650368280000|2022-04-19 11:38:00|631.98|629.58|632.09|629.69|632.09|629.69|631.98|629.58|0
1650368290000|2022-04-19 11:38:10|632.31|629.91|632.31|629.91|632.31|629.91|632.31|629.91|0
1650368300000|2022-04-19 11:38:20|632.54|630.14|632.77|630.37|632.77|630.37|632.54|630.14|0
1650368310000|2022-04-19 11:38:30|633.44|631.04|633.22|630.82|633.44|631.04|633.22|630.82|0
1650368320000|2022-04-19 11:38:40|633.44|631.04|633.9|631.5|633.9|631.5|633.44|631.04|0
1650368330000|2022-04-19 11:38:50|633.79|631.39|634.02|631.62|634.02|631.62|633.67|631.27|0
1650368340000|2022-04-19 11:39:00|633.9|631.5|633.56|631.16|633.9|631.5|633.56|631.16|0
1650368350000|2022-04-19 11:39:10|633.44|631.04|633.9|631.5|633.9|631.5|633.44|631.04|0
1650368360000|2022-04-19 11:39:20|633.56|631.16|633.67|631.27|633.67|631.27|633.56|631.16|0
1650368370000|2022-04-19 11:39:30|633.44|631.04|633.67|631.27|633.67|631.27|633.44|631.04|0
1650368380000|2022-04-19 11:39:40|633.44|631.04|633.67|631.27|633.67|631.27|633.44|631.04|0
1650368390000|2022-04-19 11:39:50|633.34|630.94|632.99|630.59|633.34|630.94|632.99|630.59|0
1650368400000|2022-04-19 11:40:00|632.76|630.36|632.99|630.59|632.99|630.59|632.76|630.36|0
1650368410000|2022-04-19 11:40:10|633.22|630.82|632.76|630.36|633.22|630.82|632.76|630.36|0
1650368420000|2022-04-19 11:40:20|632.99|630.59|632.99|630.59|632.99|630.59|632.99|630.59|0
1650368430000|2022-04-19 11:40:30|632.88|630.48|632.99|630.59|632.99|630.59|632.88|630.48|0
1650368440000|2022-04-19 11:40:40|633.11|630.71|633.11|630.71|633.11|630.71|632.99|630.59|0
1650368450000|2022-04-19 11:40:50|633.22|630.82|633.22|630.82|633.22|630.82|633.22|630.82|0
1650368470000|2022-04-19 11:41:10|632.99|630.59|632.99|630.59|632.99|630.59|632.99|630.59|0
1650368480000|2022-04-19 11:41:20|633.11|630.71|633.11|630.71|633.11|630.71|633.11|630.71|0
1650368490000|2022-04-19 11:41:30|633.22|630.82|633.11|630.71|633.22|630.82|632.99|630.59|0
1650368500000|2022-04-19 11:41:40|632.99|630.59|632.99|630.59|632.99|630.59|632.99|630.59|0
1650368530000|2022-04-19 11:42:10|632.88|630.48|632.76|630.36|632.88|630.48|632.76|630.36|0
1650368540000|2022-04-19 11:42:20|632.88|630.48|632.76|630.36|632.88|630.48|632.76|630.36|0
1650368550000|2022-04-19 11:42:30|632.54|630.14|632.31|629.91|632.54|630.14|632.31|629.91|0
1650368560000|2022-04-19 11:42:40|632.08|629.68|632.08|629.68|632.08|629.68|631.86|629.46|0
1650368570000|2022-04-19 11:42:50|631.86|629.46|631.63|629.23|631.86|629.46|631.63|629.23|0
1650368580000|2022-04-19 11:43:00|631.18|628.78|630.73|628.33|631.18|628.78|630.73|628.33|0
1650368590000|2022-04-19 11:43:10|630.95|628.55|630.95|628.55|630.95|628.55|630.95|628.55|0
1650368600000|2022-04-19 11:43:20|631.18|628.78|631.18|628.78|631.18|628.78|631.18|628.78|0
1650368610000|2022-04-19 11:43:30|630.95|628.55|631.18|628.78|631.18|628.78|630.95|628.55|0
1650368620000|2022-04-19 11:43:40|631.41|629.01|631.41|629.01|631.41|629.01|631.41|629.01|0
1650368630000|2022-04-19 11:43:50|631.18|628.78|631.18|628.78|631.18|628.78|631.18|628.78|0
1650368640000|2022-04-19 11:44:00|630.95|628.55|631.18|628.78|631.18|628.78|630.73|628.33|0
1650368650000|2022-04-19 11:44:10|631.41|629.01|631.41|629.01|631.41|629.01|631.41|629.01|0
1650368660000|2022-04-19 11:44:20|631.52|629.12|631.52|629.12|631.52|629.12|631.52|629.12|0
1650368670000|2022-04-19 11:44:30|631.41|629.01|631.3|628.9|631.41|629.01|631.18|628.78|0
1650368680000|2022-04-19 11:44:40|631.52|629.12|631.63|629.23|631.63|629.23|631.4|629|0
1650368690000|2022-04-19 11:44:50|632.08|629.68|632.08|629.68|632.08|629.68|632.08|629.68|0
1650368700000|2022-04-19 11:45:00|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1650368710000|2022-04-19 11:45:10|631.4|629|631.52|629.12|631.63|629.23|631.4|629|0
1650368720000|2022-04-19 11:45:20|631.63|629.23|631.3|628.9|631.63|629.23|631.3|628.9|0
1650368730000|2022-04-19 11:45:30|631.18|628.78|631.4|629|631.4|629|631.18|628.78|0
1650368740000|2022-04-19 11:45:40|631.18|628.78|631.07|628.67|631.18|628.78|630.95|628.55|0
1650368750000|2022-04-19 11:45:50|630.95|628.55|631.18|628.78|631.18|628.78|630.95|628.55|0
1650368760000|2022-04-19 11:46:00|630.95|628.55|630.95|628.55|630.95|628.55|630.95|628.55|0
1650368770000|2022-04-19 11:46:10|630.73|628.33|630.95|628.55|630.95|628.55|630.73|628.33|0
1650368780000|2022-04-19 11:46:20|630.73|628.33|630.95|628.55|630.95|628.55|630.73|628.33|0
1650368790000|2022-04-19 11:46:30|631.18|628.78|631.18|628.78|631.4|629|631.18|628.78|0
1650368800000|2022-04-19 11:46:40|630.95|628.55|631.07|628.67|631.07|628.67|630.95|628.55|0
1650368810000|2022-04-19 11:46:50|630.95|628.55|631.3|628.9|631.4|629|630.95|628.55|0
1650368820000|2022-04-19 11:47:00|631.18|628.78|631.18|628.78|631.18|628.78|631.18|628.78|0
1650368830000|2022-04-19 11:47:10|630.95|628.55|630.73|628.33|631.07|628.67|630.73|628.33|0
1650368840000|2022-04-19 11:47:20|630.95|628.55|630.73|628.33|630.95|628.55|630.73|628.33|0
1650368850000|2022-04-19 11:47:30|630.5|628.1|630.39|627.99|630.5|628.1|630.39|627.99|0
1650368860000|2022-04-19 11:47:40|630.27|627.87|630.62|628.22|630.62|628.22|630.27|627.87|0
1650368870000|2022-04-19 11:47:50|630.5|628.1|630.27|627.87|630.5|628.1|630.27|627.87|0
1650368880000|2022-04-19 11:48:00|630.5|628.1|630.84|628.44|630.84|628.44|630.5|628.1|0
1650368890000|2022-04-19 11:48:10|630.95|628.55|630.73|628.33|630.95|628.55|630.73|628.33|0
1650368900000|2022-04-19 11:48:20|630.5|628.1|630.73|628.33|630.73|628.33|630.5|628.1|0
1650368910000|2022-04-19 11:48:30|630.62|628.22|630.62|628.22|630.62|628.22|630.62|628.22|0
1650368920000|2022-04-19 11:48:40|630.73|628.33|630.95|628.55|630.95|628.55|630.73|628.33|0
1650368930000|2022-04-19 11:48:50|630.73|628.33|630.5|628.1|630.73|628.33|630.39|627.99|0
1650368940000|2022-04-19 11:49:00|630.27|627.87|630.62|628.22|630.62|628.22|630.27|627.87|0
1650368950000|2022-04-19 11:49:10|630.27|627.87|630.27|627.87|630.27|627.87|630.27|627.87|0
1650368960000|2022-04-19 11:49:20|630.05|627.65|630.5|628.1|630.5|628.1|630.05|627.65|0
1650368970000|2022-04-19 11:49:30|630.27|627.87|630.27|627.87|630.39|627.99|630.27|627.87|0
1650368980000|2022-04-19 11:49:40|630.39|627.99|630.27|627.87|630.39|627.99|630.05|627.65|0
1650368990000|2022-04-19 11:49:50|630.5|628.1|630.39|627.99|630.5|628.1|630.39|627.99|0
1650369000000|2022-04-19 11:50:00|630.27|627.87|630.27|627.87|630.27|627.87|630.27|627.87|0
1650369010000|2022-04-19 11:50:10|630.16|627.76|630.05|627.65|630.27|627.87|630.05|627.65|0
1650369020000|2022-04-19 11:50:20|630.27|627.87|629.37|626.97|630.27|627.87|629.37|626.97|0
1650369030000|2022-04-19 11:50:30|628.91|626.51|629.14|626.74|629.14|626.74|628.91|626.51|0
1650369040000|2022-04-19 11:50:40|629.03|626.63|628.69|626.29|629.03|626.63|628.69|626.29|0
1650369050000|2022-04-19 11:50:50|628.35|625.95|628.35|625.95|628.35|625.95|628.24|625.84|0
1650369060000|2022-04-19 11:51:00|628.24|625.84|628.13|625.73|628.24|625.84|628.01|625.61|0
1650369070000|2022-04-19 11:51:10|627.78|625.38|627.11|624.71|627.78|625.38|627.11|624.71|0
1650369080000|2022-04-19 11:51:20|627.78|625.38|627|624.6|627.78|625.38|627|624.6|0
1650369090000|2022-04-19 11:51:30|627.11|624.71|627.33|624.93|627.33|624.93|627.11|624.71|0
1650369100000|2022-04-19 11:51:40|627.22|624.82|626.65|624.25|627.22|624.82|626.65|624.25|0
1650369110000|2022-04-19 11:51:50|626.88|624.48|627.11|624.71|627.11|624.71|626.77|624.37|0
1650369120000|2022-04-19 11:52:00|627.33|624.93|627.56|625.16|627.56|625.16|627.33|624.93|0
1650369130000|2022-04-19 11:52:10|628.01|625.61|628.01|625.61|628.01|625.61|628.01|625.61|0
1650369140000|2022-04-19 11:52:20|627.78|625.38|627.78|625.38|627.78|625.38|627.56|625.16|0
1650369150000|2022-04-19 11:52:30|627.56|625.16|627.68|625.28|627.68|625.28|627.56|625.16|0
1650369160000|2022-04-19 11:52:40|627.33|624.93|626.77|624.37|627.33|624.93|626.77|624.37|0
1650369170000|2022-04-19 11:52:50|626.88|624.48|626.65|624.25|626.88|624.48|626.65|624.25|0
1650369180000|2022-04-19 11:53:00|626.88|624.48|627.11|624.71|627.11|624.71|626.88|624.48|0
1650369190000|2022-04-19 11:53:10|626.65|624.25|626.65|624.25|626.65|624.25|626.55|624.15|0
1650369200000|2022-04-19 11:53:20|626.43|624.03|626.43|624.03|626.43|624.03|626.43|624.03|0
1650369210000|2022-04-19 11:53:30|626.65|624.25|626.43|624.03|626.65|624.25|626.43|624.03|0
1650369220000|2022-04-19 11:53:40|626.65|624.25|626.65|624.25|626.65|624.25|626.65|624.25|0
1650369230000|2022-04-19 11:53:50|626.32|623.92|626.2|623.8|626.43|624.03|626.2|623.8|0
1650369240000|2022-04-19 11:54:00|626.43|624.03|627.11|624.71|627.11|624.71|626.43|624.03|0
1650369250000|2022-04-19 11:54:10|626.88|624.48|626.65|624.25|626.88|624.48|626.65|624.25|0
1650369260000|2022-04-19 11:54:20|626.88|624.48|627|624.6|627|624.6|626.88|624.48|0
1650369270000|2022-04-19 11:54:30|626.88|624.48|626.88|624.48|626.88|624.48|626.77|624.37|0
1650369280000|2022-04-19 11:54:40|626.43|624.03|626.43|624.03|626.43|624.03|626.43|624.03|0
1650369290000|2022-04-19 11:54:50|626.65|624.25|626.88|624.48|626.88|624.48|626.65|624.25|0
1650369300000|2022-04-19 11:55:00|626.65|624.25|626.43|624.03|626.65|624.25|626.43|624.03|0
1650369310000|2022-04-19 11:55:10|625.98|623.58|625.98|623.58|626.2|623.8|625.98|623.58|0
1650369320000|2022-04-19 11:55:20|626.09|623.69|626.43|624.03|626.43|624.03|626.09|623.69|0
1650369330000|2022-04-19 11:55:30|625.98|623.58|626.2|623.8|626.2|623.8|625.98|623.58|0
1650369340000|2022-04-19 11:55:40|626.43|624.03|626.43|624.03|626.65|624.25|626.43|624.03|0
1650369350000|2022-04-19 11:55:50|626.65|624.25|626.65|624.25|626.65|624.25|626.54|624.14|0
1650369360000|2022-04-19 11:56:00|626.54|624.14|626.2|623.8|626.54|624.14|626.2|623.8|0
1650369370000|2022-04-19 11:56:10|625.98|623.58|625.75|623.35|625.98|623.58|625.75|623.35|0
1650369380000|2022-04-19 11:56:20|625.87|623.47|625.98|623.58|625.98|623.58|625.75|623.35|0
1650369390000|2022-04-19 11:56:30|626.2|623.8|626.43|624.03|626.43|624.03|626.2|623.8|0
1650369400000|2022-04-19 11:56:40|626.2|623.8|626.32|623.92|626.43|624.03|626.2|623.8|0
1650369410000|2022-04-19 11:56:50|626.65|624.25|626.88|624.48|626.88|624.48|626.65|624.25|0
1650369420000|2022-04-19 11:57:00|626.65|624.25|626.65|624.25|626.88|624.48|626.65|624.25|0
1650369430000|2022-04-19 11:57:10|626.88|624.48|626.65|624.25|626.88|624.48|626.65|624.25|0
1650369440000|2022-04-19 11:57:20|626.43|624.03|626.54|624.14|626.65|624.25|626.43|624.03|0
1650369450000|2022-04-19 11:57:30|626.43|624.03|626.65|624.25|626.65|624.25|626.43|624.03|0
1650369460000|2022-04-19 11:57:40|626.43|624.03|626.65|624.25|626.65|624.25|626.43|624.03|0
1650369480000|2022-04-19 11:58:00|626.77|624.37|626.2|623.8|626.77|624.37|626.2|623.8|0
1650369490000|2022-04-19 11:58:10|626.43|624.03|626.43|624.03|626.43|624.03|626.43|624.03|0
1650369510000|2022-04-19 11:58:30|626.65|624.25|626.88|624.48|626.88|624.48|626.65|624.25|0
1650369520000|2022-04-19 11:58:40|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1650369530000|2022-04-19 11:58:50|627.1|624.7|628.01|625.61|628.01|625.61|627.1|624.7|0
1650369540000|2022-04-19 11:59:00|627.78|625.38|627.33|624.93|627.78|625.38|627.33|624.93|0
1650369550000|2022-04-19 11:59:10|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1650369560000|2022-04-19 11:59:20|626.88|624.48|627.1|624.7|627.1|624.7|626.88|624.48|0
1650369570000|2022-04-19 11:59:30|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1650369580000|2022-04-19 11:59:40|626.65|624.25|626.88|624.48|626.88|624.48|626.65|624.25|0
1650369590000|2022-04-19 11:59:50|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1650369600000|2022-04-19 12:00:00|626.88|624.48|627.33|624.93|627.33|624.93|626.88|624.48|0
1650369610000|2022-04-19 12:00:10|627.56|625.16|628.01|625.61|628.01|625.61|627.56|625.16|0
1650369620000|2022-04-19 12:00:20|628.23|625.83|627.78|625.38|628.23|625.83|627.78|625.38|0
1650369630000|2022-04-19 12:00:30|628.01|625.61|628.01|625.61|628.13|625.73|628.01|625.61|0
1650369640000|2022-04-19 12:00:40|627.78|625.38|627.9|625.5|628.01|625.61|627.78|625.38|0
1650369650000|2022-04-19 12:00:50|628.01|625.61|627.56|625.16|628.01|625.61|627.56|625.16|0
1650369660000|2022-04-19 12:01:00|627.33|624.93|627.56|625.16|627.56|625.16|627.33|624.93|0
1650369670000|2022-04-19 12:01:10|628.01|625.61|627.9|625.5|628.01|625.61|627.78|625.38|0
1650369680000|2022-04-19 12:01:20|627.78|625.38|627.78|625.38|627.78|625.38|627.78|625.38|0
1650369690000|2022-04-19 12:01:30|627.67|625.27|627.78|625.38|627.78|625.38|627.56|625.16|0
1650369700000|2022-04-19 12:01:40|628.01|625.61|628.01|625.61|628.01|625.61|628.01|625.61|0
1650369710000|2022-04-19 12:01:50|627.78|625.38|628.01|625.61|628.01|625.61|627.78|625.38|0
1650369720000|2022-04-19 12:02:00|627.9|625.5|628.23|625.83|628.23|625.83|627.78|625.38|0
1650369730000|2022-04-19 12:02:10|628.13|625.73|628.23|625.83|628.23|625.83|628.01|625.61|0
1650369740000|2022-04-19 12:02:20|628.01|625.61|627.56|625.16|628.01|625.61|627.56|625.16|0
1650369750000|2022-04-19 12:02:30|628.01|625.61|627.9|625.5|628.01|625.61|627.78|625.38|0
1650369760000|2022-04-19 12:02:40|627.56|625.16|628.01|625.61|628.01|625.61|627.56|625.16|0
1650369780000|2022-04-19 12:03:00|628.23|625.83|628.23|625.83|628.23|625.83|628.23|625.83|0
1650369790000|2022-04-19 12:03:10|628.46|626.06|628.46|626.06|628.46|626.06|628.46|626.06|0
1650369800000|2022-04-19 12:03:20|628.23|625.83|628.69|626.29|628.69|626.29|628.23|625.83|0
1650369810000|2022-04-19 12:03:30|628.91|626.51|628.46|626.06|628.91|626.51|628.46|626.06|0
1650369820000|2022-04-19 12:03:40|628.23|625.83|628.01|625.61|628.23|625.83|628.01|625.61|0
1650369830000|2022-04-19 12:03:50|628.13|625.73|628.23|625.83|628.23|625.83|628.13|625.73|0
1650369840000|2022-04-19 12:04:00|628.01|625.61|627.78|625.38|628.01|625.61|627.78|625.38|0
1650369850000|2022-04-19 12:04:10|627.22|624.82|627.78|625.38|627.78|625.38|626.88|624.48|0
1650369870000|2022-04-19 12:04:30|628.01|625.61|628.23|625.83|628.23|625.83|628.01|625.61|0
1650369880000|2022-04-19 12:04:40|628.13|625.73|628.23|625.83|628.23|625.83|628.13|625.73|0
1650369890000|2022-04-19 12:04:50|628.01|625.61|627.1|624.7|628.23|625.83|627.1|624.7|0
1650369900000|2022-04-19 12:05:00|627.33|624.93|625.97|623.57|627.45|625.05|625.97|623.57|0
1650369910000|2022-04-19 12:05:10|625.75|623.35|625.52|623.12|625.97|623.57|625.52|623.12|0
1650369920000|2022-04-19 12:05:20|626.09|623.69|626.43|624.03|626.43|624.03|625.97|623.57|0
1650369930000|2022-04-19 12:05:30|626.65|624.25|626.43|624.03|626.65|624.25|626.2|623.8|0
1650369940000|2022-04-19 12:05:40|625.97|623.57|626.2|623.8|626.2|623.8|625.97|623.57|0
1650369950000|2022-04-19 12:05:50|626.43|624.03|626.2|623.8|626.43|624.03|626.2|623.8|0
1650369960000|2022-04-19 12:06:00|625.97|623.57|625.52|623.12|625.97|623.57|625.52|623.12|0
1650369970000|2022-04-19 12:06:10|625.75|623.35|625.97|623.57|625.97|623.57|625.75|623.35|0
1650369980000|2022-04-19 12:06:20|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1650369990000|2022-04-19 12:06:30|625.41|623.01|625.52|623.12|625.52|623.12|625.41|623.01|0
1650370000000|2022-04-19 12:06:40|625.64|623.24|625.64|623.24|625.64|623.24|625.64|623.24|0
1650370010000|2022-04-19 12:06:50|625.52|623.12|625.75|623.35|625.75|623.35|625.3|622.9|0
1650370020000|2022-04-19 12:07:00|625.41|623.01|625.52|623.12|625.52|623.12|625.41|623.01|0
1650370030000|2022-04-19 12:07:10|625.75|623.35|625.75|623.35|625.75|623.35|625.52|623.12|0
1650370040000|2022-04-19 12:07:20|625.97|623.57|625.97|623.57|625.97|623.57|625.97|623.57|0
1650370070000|2022-04-19 12:07:50|626.09|623.69|626.43|624.03|626.43|624.03|626.09|623.69|0
1650370080000|2022-04-19 12:08:00|626.2|623.8|625.75|623.35|626.2|623.8|625.75|623.35|0
1650370090000|2022-04-19 12:08:10|625.97|623.57|625.87|623.47|625.97|623.57|625.75|623.35|0
1650370100000|2022-04-19 12:08:20|625.75|623.35|625.3|622.9|625.87|623.47|625.3|622.9|0
1650370110000|2022-04-19 12:08:30|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1650370120000|2022-04-19 12:08:40|625.75|623.35|625.97|623.57|625.97|623.57|625.75|623.35|0
1650370140000|2022-04-19 12:09:00|626.2|623.8|625.87|623.47|626.2|623.8|625.75|623.35|0
1650370150000|2022-04-19 12:09:10|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1650370160000|2022-04-19 12:09:20|625.3|622.9|625.52|623.12|625.52|623.12|625.3|622.9|0
1650370170000|2022-04-19 12:09:30|625.3|622.9|625.07|622.67|625.3|622.9|625.07|622.67|0
1650370180000|2022-04-19 12:09:40|624.84|622.44|624.17|621.77|624.84|622.44|624.17|621.77|0
1650370190000|2022-04-19 12:09:50|624.39|621.99|624.17|621.77|624.39|621.99|624.17|621.77|0
1650370200000|2022-04-19 12:10:00|624.39|621.99|624.39|621.99|624.62|622.22|624.39|621.99|0
1650370210000|2022-04-19 12:10:10|624.62|622.22|623.72|621.32|624.62|622.22|623.72|621.32|0
1650370220000|2022-04-19 12:10:20|623.49|621.09|623.27|620.87|623.49|621.09|623.27|620.87|0
1650370230000|2022-04-19 12:10:30|623.49|621.09|623.94|621.54|624.17|621.77|623.49|621.09|0
1650370240000|2022-04-19 12:10:40|623.72|621.32|623.72|621.32|623.72|621.32|623.27|620.87|0
1650370250000|2022-04-19 12:10:50|623.49|621.09|623.27|620.87|623.49|621.09|623.27|620.87|0
1650370260000|2022-04-19 12:11:00|623.72|621.32|623.94|621.54|623.94|621.54|623.72|621.32|0
1650370270000|2022-04-19 12:11:10|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1650370280000|2022-04-19 12:11:20|623.49|621.09|623.72|621.32|623.72|621.32|623.49|621.09|0
1650370290000|2022-04-19 12:11:30|623.94|621.54|623.72|621.32|623.94|621.54|623.72|621.32|0
1650370300000|2022-04-19 12:11:40|623.49|621.09|623.26|620.86|623.49|621.09|623.26|620.86|0
1650370310000|2022-04-19 12:11:50|623.49|621.09|623.61|621.21|623.72|621.32|623.49|621.09|0
1650370320000|2022-04-19 12:12:00|623.72|621.32|623.61|621.21|623.72|621.32|623.61|621.21|0
1650370330000|2022-04-19 12:12:10|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1650370340000|2022-04-19 12:12:20|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1650370350000|2022-04-19 12:12:30|623.94|621.54|623.26|620.86|623.94|621.54|623.04|620.64|0
1650370360000|2022-04-19 12:12:40|623.49|621.09|623.49|621.09|623.49|621.09|623.49|621.09|0
1650370370000|2022-04-19 12:12:50|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1650370380000|2022-04-19 12:13:00|623.94|621.54|624.17|621.77|624.39|621.99|623.94|621.54|0
1650370390000|2022-04-19 12:13:10|624.39|621.99|624.17|621.77|624.39|621.99|624.17|621.77|0
1650370400000|2022-04-19 12:13:20|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1650370410000|2022-04-19 12:13:30|624.06|621.66|624.06|621.66|624.17|621.77|623.94|621.54|0
1650370420000|2022-04-19 12:13:40|623.94|621.54|624.17|621.77|624.39|621.99|623.94|621.54|0
1650370430000|2022-04-19 12:13:50|623.94|621.54|624.06|621.66|624.06|621.66|623.94|621.54|0
1650370440000|2022-04-19 12:14:00|624.39|621.99|624.39|621.99|624.62|622.22|624.39|621.99|0
1650370450000|2022-04-19 12:14:10|624.17|621.77|624.28|621.88|624.28|621.88|624.17|621.77|0
1650370460000|2022-04-19 12:14:20|623.94|621.54|623.94|621.54|623.94|621.54|623.72|621.32|0
1650370470000|2022-04-19 12:14:30|624.17|621.77|624.39|621.99|624.39|621.99|624.17|621.77|0
1650370480000|2022-04-19 12:14:40|624.62|622.22|624.84|622.44|624.84|622.44|624.62|622.22|0
1650370490000|2022-04-19 12:14:50|624.62|622.22|624.62|622.22|624.84|622.44|624.62|622.22|0
1650370500000|2022-04-19 12:15:00|624.39|621.99|624.56|622.16|624.78|622.38|624.39|621.99|0
1650370520000|2022-04-19 12:15:20|624.33|621.93|624.43|622.03|624.56|622.16|624.31|621.91|0
1650370530000|2022-04-19 12:15:30|624.31|621.91|624.31|621.91|624.31|621.91|624.31|621.91|0
1650370550000|2022-04-19 12:15:50|624.09|621.69|624.31|621.91|624.31|621.91|624.09|621.69|0
1650370560000|2022-04-19 12:16:00|624.54|622.14|624.43|622.03|624.54|622.14|624.43|622.03|0
1650370570000|2022-04-19 12:16:10|624.54|622.14|624.99|622.59|624.99|622.59|624.54|622.14|0
1650370580000|2022-04-19 12:16:20|624.76|622.36|625.44|623.04|625.44|623.04|624.76|622.36|0
1650370590000|2022-04-19 12:16:30|625.22|622.82|625.22|622.82|625.22|622.82|624.99|622.59|0
1650370600000|2022-04-19 12:16:40|624.99|622.59|625.44|623.04|625.44|623.04|624.99|622.59|0
1650370610000|2022-04-19 12:16:50|625.22|622.82|625.44|623.04|625.44|623.04|625.22|622.82|0
1650370620000|2022-04-19 12:17:00|625.67|623.27|625.44|623.04|625.67|623.27|625.44|623.04|0
1650370630000|2022-04-19 12:17:10|625.67|623.27|625.67|623.27|625.89|623.49|625.67|623.27|0
1650370640000|2022-04-19 12:17:20|625.89|623.49|626.12|623.72|626.12|623.72|625.89|623.49|0
1650370650000|2022-04-19 12:17:30|625.89|623.49|626.12|623.72|626.12|623.72|625.89|623.49|0
1650370660000|2022-04-19 12:17:40|625.89|623.49|625.67|623.27|625.89|623.49|625.67|623.27|0
1650370670000|2022-04-19 12:17:50|625.89|623.49|625.67|623.27|625.89|623.49|625.44|623.04|0
1650370680000|2022-04-19 12:18:00|625.44|623.04|625.44|623.04|625.44|623.04|625.44|623.04|0
1650370690000|2022-04-19 12:18:10|625.67|623.27|625.33|622.93|625.67|623.27|625.22|622.82|0
1650370700000|2022-04-19 12:18:20|625.44|623.04|625.67|623.27|625.89|623.49|625.44|623.04|0
1650370710000|2022-04-19 12:18:30|625.44|623.04|625.67|623.27|625.67|623.27|625.44|623.04|0
1650370720000|2022-04-19 12:18:40|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1650370730000|2022-04-19 12:18:50|626.12|623.72|626.34|623.94|626.34|623.94|626.12|623.72|0
1650370740000|2022-04-19 12:19:00|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1650370750000|2022-04-19 12:19:10|625.89|623.49|626.12|623.72|626.12|623.72|625.89|623.49|0
1650370760000|2022-04-19 12:19:20|625.89|623.49|626.12|623.72|626.12|623.72|625.89|623.49|0
1650370770000|2022-04-19 12:19:30|625.89|623.49|625.67|623.27|625.89|623.49|625.67|623.27|0
1650370780000|2022-04-19 12:19:40|625.89|623.49|625.89|623.49|625.89|623.49|625.67|623.27|0
1650370790000|2022-04-19 12:19:50|626.12|623.72|625.89|623.49|626.12|623.72|625.89|623.49|0
1650370800000|2022-04-19 12:20:00|625.56|623.16|625.89|623.49|625.89|623.49|625.56|623.16|0
1650370810000|2022-04-19 12:20:10|625.67|623.27|625.67|623.27|625.89|623.49|625.67|623.27|0
1650370820000|2022-04-19 12:20:20|625.56|623.16|625.56|623.16|625.56|623.16|625.56|623.16|0
1650370830000|2022-04-19 12:20:30|625.44|623.04|625.11|622.71|625.44|623.04|625.11|622.71|0
1650370840000|2022-04-19 12:20:40|624.99|622.59|625.22|622.82|625.22|622.82|624.99|622.59|0
1650370850000|2022-04-19 12:20:50|625.44|623.04|625.21|622.81|625.44|623.04|625.21|622.81|0
1650370860000|2022-04-19 12:21:00|625.44|623.04|625.67|623.27|625.67|623.27|625.44|623.04|0
1650370870000|2022-04-19 12:21:10|626.12|623.72|626.34|623.94|626.34|623.94|625.89|623.49|0
1650370900000|2022-04-19 12:21:40|626.12|623.72|626.34|623.94|626.34|623.94|626.12|623.72|0
1650370910000|2022-04-19 12:21:50|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1650370920000|2022-04-19 12:22:00|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1650370930000|2022-04-19 12:22:10|626.12|623.72|626.34|623.94|626.34|623.94|626.12|623.72|0
1650370940000|2022-04-19 12:22:20|627.47|625.07|627.7|625.3|627.7|625.3|627.25|624.85|0
1650370950000|2022-04-19 12:22:30|627.59|625.19|627.7|625.3|627.7|625.3|627.59|625.19|0
1650370960000|2022-04-19 12:22:40|627.59|625.19|627.7|625.3|627.7|625.3|627.59|625.19|0
1650370970000|2022-04-19 12:22:50|627.93|625.53|628.15|625.75|628.15|625.75|627.7|625.3|0
1650370980000|2022-04-19 12:23:00|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1650370990000|2022-04-19 12:23:10|628.15|625.75|627.93|625.53|628.38|625.98|627.93|625.53|0
1650371000000|2022-04-19 12:23:20|627.7|625.3|627.82|625.42|627.82|625.42|627.7|625.3|0
1650371010000|2022-04-19 12:23:30|627.93|625.53|628.15|625.75|628.38|625.98|627.7|625.3|0
1650371020000|2022-04-19 12:23:40|627.93|625.53|627.7|625.3|627.93|625.53|627.7|625.3|0
1650371030000|2022-04-19 12:23:50|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1650371040000|2022-04-19 12:24:00|627.7|625.3|627.47|625.07|627.7|625.3|627.47|625.07|0
1650371050000|2022-04-19 12:24:10|627.7|625.3|627.93|625.53|627.93|625.53|627.7|625.3|0
1650371060000|2022-04-19 12:24:20|627.7|625.3|627.47|625.07|627.7|625.3|627.47|625.07|0
1650371070000|2022-04-19 12:24:30|627.59|625.19|627.7|625.3|627.7|625.3|627.59|625.19|0
1650371080000|2022-04-19 12:24:40|627.47|625.07|627.82|625.42|627.93|625.53|627.47|625.07|0
1650371090000|2022-04-19 12:24:50|627.93|625.53|627.7|625.3|627.93|625.53|627.7|625.3|0
1650371100000|2022-04-19 12:25:00|627.93|625.53|627.7|625.3|627.93|625.53|627.7|625.3|0
1650371110000|2022-04-19 12:25:10|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1650371170000|2022-04-19 12:26:10|627.59|625.19|627.93|625.53|627.93|625.53|627.59|625.19|0
1650371180000|2022-04-19 12:26:20|628.15|625.75|628.15|625.75|628.15|625.75|628.15|625.75|0
1650371190000|2022-04-19 12:26:30|628.6|626.2|628.38|625.98|628.6|626.2|628.38|625.98|0
1650371200000|2022-04-19 12:26:40|628.6|626.2|628.6|626.2|628.83|626.43|628.6|626.2|0
1650371210000|2022-04-19 12:26:50|628.15|625.75|627.93|625.53|628.15|625.75|627.93|625.53|0
1650371220000|2022-04-19 12:27:00|628.15|625.75|628.15|625.75|628.15|625.75|628.15|625.75|0
1650371230000|2022-04-19 12:27:10|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1650371240000|2022-04-19 12:27:20|627.36|624.96|627.47|625.07|627.47|625.07|627.36|624.96|0
1650371250000|2022-04-19 12:27:30|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1650371260000|2022-04-19 12:27:40|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1650371270000|2022-04-19 12:27:50|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1650371280000|2022-04-19 12:28:00|627.93|625.53|627.7|625.3|627.93|625.53|627.7|625.3|0
1650371290000|2022-04-19 12:28:10|627.59|625.19|627.47|625.07|627.59|625.19|627.47|625.07|0
1650371300000|2022-04-19 12:28:20|627.36|624.96|627.47|625.07|627.47|625.07|627.36|624.96|0
1650371310000|2022-04-19 12:28:30|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1650371320000|2022-04-19 12:28:40|627.47|625.07|627.47|625.07|627.47|625.07|627.36|624.96|0
1650371330000|2022-04-19 12:28:50|627.36|624.96|627.47|625.07|627.47|625.07|627.36|624.96|0
1650371340000|2022-04-19 12:29:00|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1650371350000|2022-04-19 12:29:10|627.47|625.07|627.36|624.96|627.47|625.07|627.36|624.96|0
1650371360000|2022-04-19 12:29:20|627.14|624.74|626.8|624.4|627.14|624.74|626.8|624.4|0
1650371370000|2022-04-19 12:29:30|626.79|624.39|626.91|624.51|626.91|624.51|626.79|624.39|0
1650371380000|2022-04-19 12:29:40|627.02|624.62|627.25|624.85|627.25|624.85|626.79|624.39|0
1650371390000|2022-04-19 12:29:50|627.02|624.62|626.79|624.39|627.02|624.62|626.79|624.39|0
1650371410000|2022-04-19 12:30:10|627.02|624.62|627.02|624.62|627.02|624.62|627.02|624.62|0
1650371420000|2022-04-19 12:30:20|626.79|624.39|626.79|624.39|626.79|624.39|626.79|624.39|0
1650371430000|2022-04-19 12:30:30|626.57|624.17|626.79|624.39|626.79|624.39|626.57|624.17|0
1650371440000|2022-04-19 12:30:40|627.25|624.85|626.57|624.17|627.25|624.85|626.57|624.17|0
1650371460000|2022-04-19 12:31:00|626.46|624.06|625.67|623.27|626.46|624.06|625.67|623.27|0
1650371470000|2022-04-19 12:31:10|625.66|623.26|625.33|622.93|625.66|623.26|625.21|622.81|0
1650371480000|2022-04-19 12:31:20|625.44|623.04|625.21|622.81|625.66|623.26|625.21|622.81|0
1650371490000|2022-04-19 12:31:30|624.76|622.36|624.54|622.14|624.76|622.36|624.54|622.14|0
1650371500000|2022-04-19 12:31:40|624.65|622.25|624.76|622.36|624.76|622.36|624.65|622.25|0
1650371510000|2022-04-19 12:31:50|624.54|622.14|624.99|622.59|624.99|622.59|624.43|622.03|0
1650371520000|2022-04-19 12:32:00|625.21|622.81|625.21|622.81|625.44|623.04|625.21|622.81|0
1650371530000|2022-04-19 12:32:10|625.44|623.04|624.99|622.59|625.66|623.26|624.99|622.59|0
1650371540000|2022-04-19 12:32:20|624.88|622.48|624.54|622.14|624.88|622.48|624.31|621.91|0
1650371550000|2022-04-19 12:32:30|624.99|622.59|624.99|622.59|624.99|622.59|624.99|622.59|0
1650371560000|2022-04-19 12:32:40|625.21|622.81|625.44|623.04|625.44|623.04|625.21|622.81|0
1650371570000|2022-04-19 12:32:50|625.56|623.16|625.89|623.49|625.89|623.49|625.44|623.04|0
1650371580000|2022-04-19 12:33:00|625.78|623.38|625.66|623.26|625.89|623.49|625.66|623.26|0
1650371590000|2022-04-19 12:33:10|625.78|623.38|626.12|623.72|626.12|623.72|625.78|623.38|0
1650371600000|2022-04-19 12:33:20|625.66|623.26|625.44|623.04|625.66|623.26|625.21|622.81|0
1650371610000|2022-04-19 12:33:30|625.66|623.26|625.66|623.26|625.66|623.26|625.66|623.26|0
1650371620000|2022-04-19 12:33:40|625.89|623.49|625.44|623.04|625.89|623.49|625.44|623.04|0
1650371630000|2022-04-19 12:33:50|625.66|623.26|625.21|622.81|625.66|623.26|625.21|622.81|0
1650371650000|2022-04-19 12:34:10|625.1|622.7|624.99|622.59|625.21|622.81|624.99|622.59|0
1650371660000|2022-04-19 12:34:20|625.21|622.81|625.21|622.81|625.21|622.81|624.99|622.59|0
1650371670000|2022-04-19 12:34:30|625.44|623.04|625.21|622.81|625.44|623.04|625.21|622.81|0
1650371680000|2022-04-19 12:34:40|624.99|622.59|624.76|622.36|624.99|622.59|624.76|622.36|0
1650371690000|2022-04-19 12:34:50|624.99|622.59|624.99|622.59|624.99|622.59|624.99|622.59|0
1650371700000|2022-04-19 12:35:00|624.76|622.36|624.99|622.59|624.99|622.59|624.76|622.36|0
1650371710000|2022-04-19 12:35:10|625.1|622.7|624.54|622.14|625.1|622.7|624.54|622.14|0
1650371720000|2022-04-19 12:35:20|624.76|622.36|624.88|622.48|624.99|622.59|624.76|622.36|0
1650371730000|2022-04-19 12:35:30|624.54|622.14|624.31|621.91|624.54|622.14|624.31|621.91|0
1650371740000|2022-04-19 12:35:40|624.54|622.14|624.54|622.14|624.54|622.14|624.31|621.91|0
1650371750000|2022-04-19 12:35:50|624.31|621.91|624.31|621.91|624.31|621.91|624.31|621.91|0
1650371760000|2022-04-19 12:36:00|624.43|622.03|624.54|622.14|624.54|622.14|624.43|622.03|0
1650371770000|2022-04-19 12:36:10|624.76|622.36|625.66|623.26|625.66|623.26|624.76|622.36|0
1650371780000|2022-04-19 12:36:20|625.89|623.49|626.12|623.72|626.34|623.94|625.89|623.49|0
1650371790000|2022-04-19 12:36:30|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1650371800000|2022-04-19 12:36:40|626.57|624.17|626.79|624.39|627.25|624.85|626.34|623.94|0
1650371810000|2022-04-19 12:36:50|627.02|624.62|627.25|624.85|627.25|624.85|627.02|624.62|0
1650371820000|2022-04-19 12:37:00|627.7|625.3|627.92|625.52|628.15|625.75|627.7|625.3|0
1650371830000|2022-04-19 12:37:10|628.15|625.75|628.15|625.75|628.15|625.75|628.15|625.75|0
1650371840000|2022-04-19 12:37:20|628.04|625.64|628.6|626.2|628.6|626.2|628.04|625.64|0
1650371850000|2022-04-19 12:37:30|629.06|626.66|628.83|626.43|629.06|626.66|628.83|626.43|0
1650371860000|2022-04-19 12:37:40|628.6|626.2|629.05|626.65|629.06|626.66|628.6|626.2|0
1650371870000|2022-04-19 12:37:50|628.6|626.2|628.83|626.43|628.83|626.43|628.6|626.2|0
1650371880000|2022-04-19 12:38:00|629.05|626.65|628.6|626.2|629.05|626.65|628.6|626.2|0
1650371890000|2022-04-19 12:38:10|628.83|626.43|628.38|625.98|628.83|626.43|628.38|625.98|0
1650371900000|2022-04-19 12:38:20|628.6|626.2|628.38|625.98|628.6|626.2|628.38|625.98|0
1650371910000|2022-04-19 12:38:30|628.15|625.75|628.15|625.75|628.15|625.75|628.15|625.75|0
1650371920000|2022-04-19 12:38:40|628.38|625.98|628.15|625.75|628.38|625.98|628.15|625.75|0
1650371930000|2022-04-19 12:38:50|627.92|625.52|628.15|625.75|628.15|625.75|627.92|625.52|0
1650371940000|2022-04-19 12:39:00|627.92|625.52|628.15|625.75|628.15|625.75|627.92|625.52|0
1650371950000|2022-04-19 12:39:10|627.92|625.52|627.92|625.52|627.92|625.52|627.92|625.52|0
1650371960000|2022-04-19 12:39:20|627.7|625.3|627.7|625.3|627.7|625.3|627.47|625.07|0
1650371970000|2022-04-19 12:39:30|627.82|625.42|627.7|625.3|627.82|625.42|627.7|625.3|0
1650371980000|2022-04-19 12:39:40|627.47|625.07|627.7|625.3|627.7|625.3|627.47|625.07|0
1650372000000|2022-04-19 12:40:00|627.92|625.52|628.6|626.2|628.6|626.2|627.92|625.52|0
1650372010000|2022-04-19 12:40:10|628.83|626.43|629.05|626.65|629.05|626.65|628.83|626.43|0
1650372020000|2022-04-19 12:40:20|628.83|626.43|628.83|626.43|629.05|626.65|628.83|626.43|0
1650372030000|2022-04-19 12:40:30|628.6|626.2|628.83|626.43|628.83|626.43|628.6|626.2|0
1650372040000|2022-04-19 12:40:40|628.72|626.32|628.6|626.2|628.83|626.43|628.6|626.2|0
1650372050000|2022-04-19 12:40:50|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1650372060000|2022-04-19 12:41:00|628.6|626.2|628.83|626.43|628.83|626.43|628.6|626.2|0
1650372070000|2022-04-19 12:41:10|628.6|626.2|628.83|626.43|628.83|626.43|628.6|626.2|0
1650372080000|2022-04-19 12:41:20|628.72|626.32|628.38|625.98|628.72|626.32|628.38|625.98|0
1650372090000|2022-04-19 12:41:30|628.15|625.75|627.47|625.07|628.15|625.75|627.47|625.07|0
1650372100000|2022-04-19 12:41:40|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1650372110000|2022-04-19 12:41:50|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1650372120000|2022-04-19 12:42:00|626.79|624.39|626.79|624.39|626.79|624.39|626.79|624.39|0
1650372130000|2022-04-19 12:42:10|627.02|624.62|627.47|625.07|627.47|625.07|627.02|624.62|0
1650372140000|2022-04-19 12:42:20|627.7|625.3|627.47|625.07|627.7|625.3|627.47|625.07|0
1650372150000|2022-04-19 12:42:30|627.24|624.84|627.47|625.07|627.47|625.07|627.24|624.84|0
1650372160000|2022-04-19 12:42:40|627.36|624.96|627.7|625.3|627.7|625.3|627.36|624.96|0
1650372170000|2022-04-19 12:42:50|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1650372180000|2022-04-19 12:43:00|627.7|625.3|628.38|625.98|628.38|625.98|627.47|625.07|0
1650372190000|2022-04-19 12:43:10|628.6|626.2|628.6|626.2|628.83|626.43|628.38|625.98|0
1650372200000|2022-04-19 12:43:20|628.15|625.75|628.15|625.75|628.15|625.75|628.15|625.75|0
1650372210000|2022-04-19 12:43:30|628.04|625.64|628.15|625.75|628.15|625.75|627.92|625.52|0
1650372220000|2022-04-19 12:43:40|628.04|625.64|628.15|625.75|628.38|625.98|628.04|625.64|0
1650372230000|2022-04-19 12:43:50|628.38|625.98|627.92|625.52|628.38|625.98|627.92|625.52|0
1650372240000|2022-04-19 12:44:00|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1650372250000|2022-04-19 12:44:10|627.59|625.19|627.92|625.52|627.92|625.52|627.47|625.07|0
1650372260000|2022-04-19 12:44:20|628.15|625.75|627.92|625.52|628.15|625.75|627.92|625.52|0
1650372270000|2022-04-19 12:44:30|628.15|625.75|628.38|625.98|628.38|625.98|628.15|625.75|0
1650372280000|2022-04-19 12:44:40|628.27|625.87|628.38|625.98|628.6|626.2|628.27|625.87|0
1650372300000|2022-04-19 12:45:00|629.05|626.65|628.38|625.98|629.05|626.65|628.38|625.98|0
1650372310000|2022-04-19 12:45:10|628.6|626.2|628.6|626.2|628.6|626.2|628.38|625.98|0
1650372320000|2022-04-19 12:45:20|629.05|626.65|628.83|626.43|629.05|626.65|628.6|626.2|0
1650372330000|2022-04-19 12:45:30|629.05|626.65|629.73|627.33|629.73|627.33|629.05|626.65|0
1650372340000|2022-04-19 12:45:40|629.51|627.11|629.51|627.11|629.51|627.11|629.28|626.88|0
1650372350000|2022-04-19 12:45:50|629.73|627.33|630.86|628.46|630.86|628.46|629.73|627.33|0
1650372360000|2022-04-19 12:46:00|630.64|628.24|630.64|628.24|630.64|628.24|630.41|628.01|0
1650372370000|2022-04-19 12:46:10|630.86|628.46|630.19|627.79|630.86|628.46|630.19|627.79|0
1650372380000|2022-04-19 12:46:20|630.41|628.01|630.64|628.24|630.64|628.24|630.41|628.01|0
1650372390000|2022-04-19 12:46:30|630.86|628.46|630.19|627.79|630.86|628.46|630.19|627.79|0
1650372400000|2022-04-19 12:46:40|630.41|628.01|630.19|627.79|630.41|628.01|629.96|627.56|0
1650372410000|2022-04-19 12:46:50|629.96|627.56|630.3|627.9|630.3|627.9|629.96|627.56|0
1650372420000|2022-04-19 12:47:00|630.53|628.13|629.96|627.56|630.53|628.13|629.96|627.56|0
1650372430000|2022-04-19 12:47:10|630.19|627.79|630.64|628.24|630.86|628.46|630.19|627.79|0
1650372440000|2022-04-19 12:47:20|630.41|628.01|630.19|627.79|630.41|628.01|630.19|627.79|0
1650372450000|2022-04-19 12:47:30|630.64|628.24|630.86|628.46|630.86|628.46|630.64|628.24|0
1650372460000|2022-04-19 12:47:40|630.64|628.24|630.86|628.46|630.86|628.46|630.64|628.24|0
1650372470000|2022-04-19 12:47:50|630.64|628.24|630.64|628.24|630.64|628.24|630.41|628.01|0
1650372480000|2022-04-19 12:48:00|630.41|628.01|630.86|628.46|630.86|628.46|630.41|628.01|0
1650372490000|2022-04-19 12:48:10|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1650372500000|2022-04-19 12:48:20|631.54|629.14|631.54|629.14|631.54|629.14|631.32|628.92|0
1650372510000|2022-04-19 12:48:30|631.32|628.92|631.54|629.14|631.54|629.14|631.32|628.92|0
1650372520000|2022-04-19 12:48:40|631.32|628.92|631.54|629.14|631.54|629.14|631.09|628.69|0
1650372530000|2022-04-19 12:48:50|631.32|628.92|631.77|629.37|631.77|629.37|631.32|628.92|0
1650372540000|2022-04-19 12:49:00|631.54|629.14|631.09|628.69|631.54|629.14|631.09|628.69|0
1650372550000|2022-04-19 12:49:10|631.32|628.92|631.09|628.69|631.32|628.92|631.09|628.69|0
1650372560000|2022-04-19 12:49:20|630.98|628.58|630.86|628.46|631.09|628.69|630.86|628.46|0
1650372570000|2022-04-19 12:49:30|631.09|628.69|631.09|628.69|631.09|628.69|631.09|628.69|0
1650372580000|2022-04-19 12:49:40|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1650372590000|2022-04-19 12:49:50|631.77|629.37|631.77|629.37|631.77|629.37|631.77|629.37|0
1650372600000|2022-04-19 12:50:00|631.54|629.14|631.77|629.37|631.77|629.37|631.54|629.14|0
1650372610000|2022-04-19 12:50:10|631.54|629.14|631.54|629.14|631.77|629.37|631.54|629.14|0
1650372620000|2022-04-19 12:50:20|631.77|629.37|631.54|629.14|631.77|629.37|631.54|629.14|0
1650372630000|2022-04-19 12:50:30|631.32|628.92|631.09|628.69|631.32|628.92|630.86|628.46|0
1650372640000|2022-04-19 12:50:40|630.86|628.46|630.86|628.46|630.86|628.46|630.86|628.46|0
1650372650000|2022-04-19 12:50:50|630.64|628.24|630.64|628.24|630.86|628.46|630.64|628.24|0
1650372660000|2022-04-19 12:51:00|630.86|628.46|630.86|628.46|630.86|628.46|630.64|628.24|0
1650372670000|2022-04-19 12:51:10|631.32|628.92|631.09|628.69|631.32|628.92|631.09|628.69|0
1650372680000|2022-04-19 12:51:20|631.21|628.81|631.77|629.37|631.77|629.37|631.21|628.81|0
1650372690000|2022-04-19 12:51:30|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1650372710000|2022-04-19 12:51:50|631.43|629.03|630.86|628.46|631.43|629.03|630.86|628.46|0
1650372720000|2022-04-19 12:52:00|630.64|628.24|630.64|628.24|630.86|628.46|630.64|628.24|0
1650372730000|2022-04-19 12:52:10|630.86|628.46|630.64|628.24|630.86|628.46|630.64|628.24|0
1650372740000|2022-04-19 12:52:20|630.86|628.46|631.32|628.92|631.32|628.92|630.86|628.46|0
1650372750000|2022-04-19 12:52:30|631.54|629.14|631.77|629.37|631.77|629.37|631.54|629.14|0
1650372760000|2022-04-19 12:52:40|631.32|628.92|631.32|628.92|631.32|628.92|631.09|628.69|0
1650372770000|2022-04-19 12:52:50|631.54|629.14|631.54|629.14|631.54|629.14|631.32|628.92|0
1650372780000|2022-04-19 12:53:00|631.32|628.92|631.09|628.69|631.32|628.92|631.09|628.69|0
1650372790000|2022-04-19 12:53:10|630.86|628.46|631.09|628.69|631.09|628.69|630.86|628.46|0
1650372810000|2022-04-19 12:53:30|630.86|628.46|630.64|628.24|630.86|628.46|630.64|628.24|0
1650372820000|2022-04-19 12:53:40|630.86|628.46|631.32|628.92|631.32|628.92|630.86|628.46|0
1650372830000|2022-04-19 12:53:50|631.09|628.69|631.09|628.69|631.09|628.69|631.09|628.69|0
1650372840000|2022-04-19 12:54:00|631.32|628.92|631.21|628.81|631.32|628.92|631.21|628.81|0
1650372850000|2022-04-19 12:54:10|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1650372860000|2022-04-19 12:54:20|631.09|628.69|631.09|628.69|631.32|628.92|631.09|628.69|0
1650372870000|2022-04-19 12:54:30|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1650372880000|2022-04-19 12:54:40|630.86|628.46|631.09|628.69|631.09|628.69|630.86|628.46|0
1650372900000|2022-04-19 12:55:00|631.32|628.92|630.86|628.46|631.32|628.92|630.86|628.46|0
1650372910000|2022-04-19 12:55:10|631.09|628.69|631.32|628.92|631.32|628.92|631.09|628.69|0
1650372930000|2022-04-19 12:55:30|631.54|629.14|631.54|629.14|631.77|629.37|631.54|629.14|0
1650372940000|2022-04-19 12:55:40|631.77|629.37|631.54|629.14|631.77|629.37|631.54|629.14|0
1650372950000|2022-04-19 12:55:50|631.32|628.92|630.86|628.46|631.32|628.92|630.86|628.46|0
1650372960000|2022-04-19 12:56:00|631.09|628.69|631.09|628.69|631.09|628.69|631.09|628.69|0
1650372970000|2022-04-19 12:56:10|631.32|628.92|631.77|629.37|631.77|629.37|631.32|628.92|0
1650372980000|2022-04-19 12:56:20|631.54|629.14|631.77|629.37|631.77|629.37|631.54|629.14|0
1650372990000|2022-04-19 12:56:30|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1650373000000|2022-04-19 12:56:40|631.77|629.37|631.32|628.92|631.77|629.37|631.32|628.92|0
1650373010000|2022-04-19 12:56:50|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1650373020000|2022-04-19 12:57:00|631.77|629.37|631.77|629.37|631.77|629.37|631.54|629.14|0
1650373030000|2022-04-19 12:57:10|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1650373040000|2022-04-19 12:57:20|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1650373050000|2022-04-19 12:57:30|631.54|629.14|631.54|629.14|631.54|629.14|631.32|628.92|0
1650373060000|2022-04-19 12:57:40|631.77|629.37|631.77|629.37|631.77|629.37|631.77|629.37|0
1650373070000|2022-04-19 12:57:50|631.54|629.14|631.54|629.14|631.77|629.37|631.54|629.14|0
1650373080000|2022-04-19 12:58:00|631.77|629.37|631.77|629.37|631.77|629.37|631.77|629.37|0
1650373090000|2022-04-19 12:58:10|631.54|629.14|630.98|628.58|631.54|629.14|630.98|628.58|0
1650373100000|2022-04-19 12:58:20|630.86|628.46|630.86|628.46|631.09|628.69|630.86|628.46|0
1650373120000|2022-04-19 12:58:40|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1650373130000|2022-04-19 12:58:50|631.54|629.14|631.32|628.92|631.54|629.14|631.32|628.92|0
1650373140000|2022-04-19 12:59:00|631.09|628.69|631.09|628.69|631.09|628.69|631.09|628.69|0
1650373150000|2022-04-19 12:59:10|630.86|628.46|631.09|628.69|631.09|628.69|630.86|628.46|0
1650373170000|2022-04-19 12:59:30|630.86|628.46|630.86|628.46|630.86|628.46|630.86|628.46|0
1650373180000|2022-04-19 12:59:40|630.64|628.24|630.64|628.24|630.64|628.24|630.64|628.24|0
1650373190000|2022-04-19 12:59:50|630.41|628.01|630.41|628.01|630.64|628.24|630.41|628.01|0
1650373200000|2022-04-19 13:00:00|630.64|628.24|630.41|628.01|630.64|628.24|630.41|628.01|0
1650373220000|2022-04-19 13:00:20|630.18|627.78|630.18|627.78|630.18|627.78|629.96|627.56|0
1650373230000|2022-04-19 13:00:30|630.41|628.01|630.18|627.78|630.41|628.01|630.18|627.78|0
1650373240000|2022-04-19 13:00:40|629.96|627.56|629.96|627.56|629.96|627.56|629.96|627.56|0
1650373250000|2022-04-19 13:00:50|629.73|627.33|629.28|626.88|629.73|627.33|629.28|626.88|0
1650373260000|2022-04-19 13:01:00|629.05|626.65|628.82|626.42|629.05|626.65|628.82|626.42|0
1650373270000|2022-04-19 13:01:10|629.05|626.65|629.05|626.65|629.05|626.65|629.05|626.65|0
1650373280000|2022-04-19 13:01:20|629.28|626.88|629.05|626.65|629.28|626.88|629.05|626.65|0
1650373290000|2022-04-19 13:01:30|629.28|626.88|629.28|626.88|629.28|626.88|629.28|626.88|0
1650373300000|2022-04-19 13:01:40|629.17|626.77|629.28|626.88|629.28|626.88|629.17|626.77|0
1650373310000|2022-04-19 13:01:50|629.73|627.33|629.5|627.1|629.73|627.33|629.5|627.1|0
1650373320000|2022-04-19 13:02:00|629.73|627.33|630.18|627.78|630.18|627.78|629.73|627.33|0
1650373330000|2022-04-19 13:02:10|629.96|627.56|630.64|628.24|630.64|628.24|629.96|627.56|0
1650373350000|2022-04-19 13:02:30|630.41|628.01|630.41|628.01|630.41|628.01|630.41|628.01|0
1650373360000|2022-04-19 13:02:40|630.18|627.78|630.18|627.78|630.18|627.78|629.96|627.56|0
1650373370000|2022-04-19 13:02:50|629.96|627.56|629.96|627.56|629.96|627.56|629.96|627.56|0
1650373380000|2022-04-19 13:03:00|629.5|627.1|629.73|627.33|629.73|627.33|629.5|627.1|0
1650373390000|2022-04-19 13:03:10|629.5|627.1|629.5|627.1|629.73|627.33|629.5|627.1|0
1650373400000|2022-04-19 13:03:20|628.82|626.42|628.6|626.2|628.82|626.42|628.6|626.2|0
1650373410000|2022-04-19 13:03:30|628.82|626.42|629.28|626.88|629.28|626.88|628.82|626.42|0
1650373420000|2022-04-19 13:03:40|629.39|626.99|629.5|627.1|629.5|627.1|629.28|626.88|0
1650373430000|2022-04-19 13:03:50|629.28|626.88|629.28|626.88|629.28|626.88|629.05|626.65|0
1650373440000|2022-04-19 13:04:00|629.73|627.33|629.73|627.33|629.73|627.33|629.73|627.33|0
1650373450000|2022-04-19 13:04:10|629.96|627.56|630.18|627.78|630.18|627.78|629.96|627.56|0
1650373460000|2022-04-19 13:04:20|629.96|627.56|630.18|627.78|630.18|627.78|629.96|627.56|0
1650373470000|2022-04-19 13:04:30|630.64|628.24|630.86|628.46|630.86|628.46|630.64|628.24|0
1650373480000|2022-04-19 13:04:40|631.09|628.69|631.09|628.69|631.09|628.69|630.86|628.46|0
1650373490000|2022-04-19 13:04:50|631.54|629.14|631.09|628.69|631.54|629.14|631.09|628.69|0
1650373500000|2022-04-19 13:05:00|631.31|628.91|632.67|630.27|632.67|630.27|631.31|628.91|0
1650373510000|2022-04-19 13:05:10|632.9|630.5|632.45|630.05|632.9|630.5|632.45|630.05|0
1650373520000|2022-04-19 13:05:20|632.22|629.82|633.13|630.73|633.13|630.73|632.22|629.82|0
1650373540000|2022-04-19 13:05:40|633.35|630.95|634.26|631.86|634.26|631.86|633.35|630.95|0
1650373550000|2022-04-19 13:05:50|634.61|632.21|634.49|632.09|634.61|632.21|634.49|632.09|0
1650373560000|2022-04-19 13:06:00|634.71|632.31|634.71|632.31|634.94|632.54|634.71|632.31|0
1650373570000|2022-04-19 13:06:10|634.49|632.09|634.71|632.31|634.71|632.31|634.49|632.09|0
1650373580000|2022-04-19 13:06:20|634.94|632.54|635.62|633.22|635.62|633.22|634.94|632.54|0
1650373590000|2022-04-19 13:06:30|635.4|633|634.71|632.31|635.4|633|634.71|632.31|0
1650373600000|2022-04-19 13:06:40|634.94|632.54|635.62|633.22|635.62|633.22|634.94|632.54|0
1650373610000|2022-04-19 13:06:50|635.85|633.45|636.3|633.9|636.76|634.36|635.85|633.45|0
1650373620000|2022-04-19 13:07:00|635.85|633.45|636.98|634.58|636.98|634.58|635.85|633.45|0
1650373630000|2022-04-19 13:07:10|636.76|634.36|637.44|635.04|637.44|635.04|636.76|634.36|0
1650373640000|2022-04-19 13:07:20|637.67|635.27|637.21|634.81|637.67|635.27|637.21|634.81|0
1650373650000|2022-04-19 13:07:30|637.89|635.49|637.89|635.49|637.89|635.49|637.67|635.27|0
1650373660000|2022-04-19 13:07:40|637.78|635.38|636.98|634.58|637.78|635.38|636.76|634.36|0
1650373670000|2022-04-19 13:07:50|636.53|634.13|636.76|634.36|636.76|634.36|636.53|634.13|0
1650373680000|2022-04-19 13:08:00|636.53|634.13|636.76|634.36|636.76|634.36|636.53|634.13|0
1650373690000|2022-04-19 13:08:10|636.53|634.13|635.85|633.45|636.53|634.13|635.85|633.45|0
1650373700000|2022-04-19 13:08:20|636.08|633.68|636.08|633.68|636.08|633.68|635.85|633.45|0
1650373710000|2022-04-19 13:08:30|636.3|633.9|636.53|634.13|636.53|634.13|636.3|633.9|0
1650373720000|2022-04-19 13:08:40|636.08|633.68|636.08|633.68|636.19|633.79|636.08|633.68|0
1650373730000|2022-04-19 13:08:50|635.85|633.45|635.85|633.45|635.85|633.45|635.85|633.45|0
1650373740000|2022-04-19 13:09:00|635.62|633.22|635.62|633.22|635.85|633.45|635.62|633.22|0
1650373750000|2022-04-19 13:09:10|635.4|633|635.62|633.22|635.62|633.22|635.4|633|0
1650373760000|2022-04-19 13:09:20|635.4|633|635.17|632.77|635.4|633|635.17|632.77|0
1650373770000|2022-04-19 13:09:30|634.94|632.54|634.71|632.31|634.94|632.54|634.71|632.31|0
1650373780000|2022-04-19 13:09:40|634.49|632.09|634.49|632.09|634.49|632.09|634.49|632.09|0
1650373790000|2022-04-19 13:09:50|634.03|631.63|633.81|631.41|634.03|631.63|633.81|631.41|0
1650373800000|2022-04-19 13:10:00|634.03|631.63|634.03|631.63|634.03|631.63|634.03|631.63|0
1650373810000|2022-04-19 13:10:10|634.49|632.09|634.49|632.09|634.49|632.09|634.49|632.09|0
1650373820000|2022-04-19 13:10:20|633.58|631.18|633.58|631.18|633.58|631.18|633.58|631.18|0
1650373840000|2022-04-19 13:10:40|633.35|630.95|633.35|630.95|633.35|630.95|633.35|630.95|0
1650373850000|2022-04-19 13:10:50|633.13|630.73|633.35|630.95|633.35|630.95|633.13|630.73|0
1650373860000|2022-04-19 13:11:00|633.13|630.73|632.9|630.5|633.35|630.95|632.9|630.5|0
1650373870000|2022-04-19 13:11:10|632.67|630.27|632.67|630.27|632.67|630.27|632.67|630.27|0
1650373880000|2022-04-19 13:11:20|632.9|630.5|632.67|630.27|632.9|630.5|632.67|630.27|0
1650373890000|2022-04-19 13:11:30|632.9|630.5|633.13|630.73|633.13|630.73|632.9|630.5|0
1650373900000|2022-04-19 13:11:40|632.9|630.5|632.45|630.05|632.9|630.5|632.45|630.05|0
1650373910000|2022-04-19 13:11:50|632.67|630.27|632.67|630.27|632.67|630.27|632.67|630.27|0
1650373920000|2022-04-19 13:12:00|632.9|630.5|633.35|630.95|633.35|630.95|632.9|630.5|0
1650373930000|2022-04-19 13:12:10|633.58|631.18|633.58|631.18|633.58|631.18|633.35|630.95|0
1650373940000|2022-04-19 13:12:20|633.81|631.41|634.03|631.63|634.03|631.63|633.81|631.41|0
1650373950000|2022-04-19 13:12:30|633.81|631.41|633.81|631.41|634.03|631.63|633.81|631.41|0
1650373960000|2022-04-19 13:12:40|634.03|631.63|634.26|631.86|634.26|631.86|634.03|631.63|0
1650373970000|2022-04-19 13:12:50|634.03|631.63|634.03|631.63|634.03|631.63|634.03|631.63|0
1650373980000|2022-04-19 13:13:00|633.81|631.41|633.81|631.41|633.81|631.41|633.81|631.41|0
1650373990000|2022-04-19 13:13:10|633.58|631.18|634.94|632.54|634.94|632.54|633.58|631.18|0
1650374000000|2022-04-19 13:13:20|634.71|632.31|634.26|631.86|634.71|632.31|634.26|631.86|0
1650374010000|2022-04-19 13:13:30|634.03|631.63|634.26|631.86|634.26|631.86|634.03|631.63|0
1650374020000|2022-04-19 13:13:40|634.03|631.63|633.92|631.52|634.03|631.63|633.81|631.41|0
1650374030000|2022-04-19 13:13:50|634.03|631.63|634.03|631.63|634.03|631.63|634.03|631.63|0
1650374040000|2022-04-19 13:14:00|633.58|631.18|633.58|631.18|633.58|631.18|633.58|631.18|0
1650374050000|2022-04-19 13:14:10|633.35|630.95|633.35|630.95|633.35|630.95|633.35|630.95|0
1650374060000|2022-04-19 13:14:20|633.13|630.73|633.13|630.73|633.13|630.73|633.13|630.73|0
1650374070000|2022-04-19 13:14:30|633.35|630.95|633.35|630.95|633.35|630.95|633.35|630.95|0
1650374080000|2022-04-19 13:14:40|633.13|630.73|633.35|630.95|633.35|630.95|633.13|630.73|0
1650374090000|2022-04-19 13:14:50|633.13|630.73|633.13|630.73|633.13|630.73|633.13|630.73|0
1650374110000|2022-04-19 13:15:10|632.9|630.5|633.13|630.73|633.13|630.73|632.9|630.5|0
1650374120000|2022-04-19 13:15:20|633.35|630.95|633.35|630.95|633.35|630.95|633.35|630.95|0
1650374130000|2022-04-19 13:15:30|633.13|630.73|633.13|630.73|633.13|630.73|633.13|630.73|0
1650374140000|2022-04-19 13:15:40|632.67|630.27|632.67|630.27|632.67|630.27|632.67|630.27|0
1650374150000|2022-04-19 13:15:50|632.9|630.5|632.9|630.5|632.9|630.5|632.9|630.5|0
1650374160000|2022-04-19 13:16:00|632.45|630.05|632.22|629.82|632.67|630.27|632.22|629.82|0
1650374170000|2022-04-19 13:16:10|632.45|630.05|632.45|630.05|632.45|630.05|632.45|630.05|0
1650374180000|2022-04-19 13:16:20|632.9|630.5|632.9|630.5|632.9|630.5|632.9|630.5|0
1650374190000|2022-04-19 13:16:30|632.45|630.05|632.45|630.05|632.45|630.05|632.45|630.05|0
1650374200000|2022-04-19 13:16:40|632.56|630.16|632.45|630.05|632.56|630.16|632.45|630.05|0
1650374220000|2022-04-19 13:17:00|632.22|629.82|632.45|630.05|632.67|630.27|632.22|629.82|0
1650374230000|2022-04-19 13:17:10|631.77|629.37|631.99|629.59|631.99|629.59|631.77|629.37|0
1650374240000|2022-04-19 13:17:20|631.77|629.37|631.99|629.59|631.99|629.59|631.77|629.37|0
1650374250000|2022-04-19 13:17:30|632.22|629.82|632.22|629.82|632.45|630.05|632.22|629.82|0
1650374260000|2022-04-19 13:17:40|631.99|629.59|631.99|629.59|631.99|629.59|631.99|629.59|0
1650374270000|2022-04-19 13:17:50|632.22|629.82|632.22|629.82|632.22|629.82|632.11|629.71|0
1650374280000|2022-04-19 13:18:00|632.45|630.05|632.45|630.05|632.45|630.05|632.45|630.05|0
1650374300000|2022-04-19 13:18:20|632.67|630.27|632.9|630.5|632.9|630.5|632.67|630.27|0
1650374310000|2022-04-19 13:18:30|632.67|630.27|632.9|630.5|632.9|630.5|632.67|630.27|0
1650374330000|2022-04-19 13:18:50|633.13|630.73|633.13|630.73|633.13|630.73|633.13|630.73|0
1650374340000|2022-04-19 13:19:00|632.9|630.5|632.9|630.5|632.9|630.5|632.9|630.5|0
1650374350000|2022-04-19 13:19:10|632.67|630.27|632.45|630.05|632.67|630.27|632.45|630.05|0
1650374360000|2022-04-19 13:19:20|632.22|629.82|632.22|629.82|632.22|629.82|632.22|629.82|0
1650374380000|2022-04-19 13:19:40|632.44|630.04|632.67|630.27|632.67|630.27|632.44|630.04|0
1650374390000|2022-04-19 13:19:50|632.9|630.5|633.35|630.95|633.35|630.95|632.9|630.5|0
1650374400000|2022-04-19 13:20:00|633.58|631.18|633.58|631.18|633.58|631.18|633.58|631.18|0
1650374410000|2022-04-19 13:20:10|633.81|631.41|634.49|632.09|634.49|632.09|633.81|631.41|0
1650374420000|2022-04-19 13:20:20|634.26|631.86|634.26|631.86|634.26|631.86|634.03|631.63|0
1650374430000|2022-04-19 13:20:30|633.81|631.41|633.81|631.41|634.03|631.63|633.81|631.41|0
1650374440000|2022-04-19 13:20:40|633.58|631.18|632.9|630.5|633.58|631.18|632.9|630.5|0
1650374450000|2022-04-19 13:20:50|632.67|630.27|632.9|630.5|632.9|630.5|632.67|630.27|0
1650374460000|2022-04-19 13:21:00|632.67|630.27|632.67|630.27|632.67|630.27|632.67|630.27|0
1650374470000|2022-04-19 13:21:10|632.9|630.5|632.9|630.5|632.9|630.5|632.9|630.5|0
1650374480000|2022-04-19 13:21:20|632.67|630.27|632.34|629.94|632.67|630.27|632.34|629.94|0
1650374490000|2022-04-19 13:21:30|632.44|630.04|632.67|630.27|632.67|630.27|632.44|630.04|0
1650374500000|2022-04-19 13:21:40|632.79|630.39|632.67|630.27|632.79|630.39|632.56|630.16|0
1650374510000|2022-04-19 13:21:50|632.79|630.39|632.9|630.5|632.9|630.5|632.79|630.39|0
1650374520000|2022-04-19 13:22:00|633.12|630.72|632.67|630.27|633.12|630.72|632.67|630.27|0
1650374530000|2022-04-19 13:22:10|632.44|630.04|632.22|629.82|632.44|630.04|632.22|629.82|0
1650374540000|2022-04-19 13:22:20|632.44|630.04|632.22|629.82|632.44|630.04|632.22|629.82|0
1650374550000|2022-04-19 13:22:30|632.34|629.94|632.67|630.27|632.67|630.27|632.34|629.94|0
1650374560000|2022-04-19 13:22:40|632.79|630.39|632.79|630.39|632.79|630.39|632.79|630.39|0
1650374570000|2022-04-19 13:22:50|632.9|630.5|632.44|630.04|632.9|630.5|632.44|630.04|0
1650374580000|2022-04-19 13:23:00|632.22|629.82|632.44|630.04|632.44|630.04|632.22|629.82|0
1650374590000|2022-04-19 13:23:10|632.22|629.82|631.31|628.91|632.22|629.82|631.31|628.91|0
1650374600000|2022-04-19 13:23:20|631.54|629.14|631.31|628.91|631.54|629.14|631.31|628.91|0
1650374610000|2022-04-19 13:23:30|631.08|628.68|631.08|628.68|631.08|628.68|631.08|628.68|0
1650374620000|2022-04-19 13:23:40|630.86|628.46|630.86|628.46|630.86|628.46|630.86|628.46|0
1650374630000|2022-04-19 13:23:50|630.75|628.35|630.75|628.35|630.75|628.35|630.75|628.35|0
1650374640000|2022-04-19 13:24:00|630.86|628.46|630.18|627.78|630.86|628.46|630.18|627.78|0
1650374650000|2022-04-19 13:24:10|630.41|628.01|630.41|628.01|630.41|628.01|630.18|627.78|0
1650374660000|2022-04-19 13:24:20|630.18|627.78|630.86|628.46|630.86|628.46|630.18|627.78|0
1650374670000|2022-04-19 13:24:30|630.63|628.23|630.18|627.78|630.63|628.23|630.18|627.78|0
1650374680000|2022-04-19 13:24:40|629.95|627.55|629.95|627.55|630.18|627.78|629.95|627.55|0
1650374690000|2022-04-19 13:24:50|629.73|627.33|629.73|627.33|629.73|627.33|629.73|627.33|0
1650374700000|2022-04-19 13:25:00|629.5|627.1|629.73|627.33|629.73|627.33|629.27|626.87|0
1650374710000|2022-04-19 13:25:10|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1650374720000|2022-04-19 13:25:20|630.41|628.01|629.95|627.55|630.41|628.01|629.95|627.55|0
1650374730000|2022-04-19 13:25:30|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1650374740000|2022-04-19 13:25:40|630.63|628.23|630.63|628.23|630.86|628.46|630.63|628.23|0
1650374750000|2022-04-19 13:25:50|630.86|628.46|631.54|629.14|631.54|629.14|630.86|628.46|0
1650374760000|2022-04-19 13:26:00|631.31|628.91|631.08|628.68|631.31|628.91|631.08|628.68|0
1650374770000|2022-04-19 13:26:10|630.86|628.46|630.86|628.46|631.08|628.68|630.86|628.46|0
1650374780000|2022-04-19 13:26:20|630.63|628.23|630.63|628.23|630.63|628.23|630.63|628.23|0
1650374790000|2022-04-19 13:26:30|631.08|628.68|631.43|629.03|631.54|629.14|631.08|628.68|0
1650374800000|2022-04-19 13:26:40|631.54|629.14|631.76|629.36|631.99|629.59|631.54|629.14|0
1650374810000|2022-04-19 13:26:50|631.88|629.48|631.76|629.36|631.99|629.59|631.76|629.36|0
1650374820000|2022-04-19 13:27:00|631.99|629.59|632.44|630.04|632.44|630.04|631.76|629.36|0
1650374830000|2022-04-19 13:27:10|632.9|630.5|631.76|629.36|632.9|630.5|631.76|629.36|0
1650374840000|2022-04-19 13:27:20|631.99|629.59|632.22|629.82|632.22|629.82|631.99|629.59|0
1650374850000|2022-04-19 13:27:30|632.44|630.04|632.33|629.93|632.44|630.04|632.22|629.82|0
1650374860000|2022-04-19 13:27:40|632.44|630.04|632.67|630.27|632.67|630.27|632.44|630.04|0
1650374870000|2022-04-19 13:27:50|633.12|630.72|633.58|631.18|633.58|631.18|633.12|630.72|0
1650374880000|2022-04-19 13:28:00|633.7|631.3|633.47|631.07|633.7|631.3|633.35|630.95|0
1650374890000|2022-04-19 13:28:10|633.58|631.18|633.12|630.72|633.58|631.18|633.12|630.72|0
1650374900000|2022-04-19 13:28:20|632.9|630.5|632.67|630.27|633.12|630.72|632.67|630.27|0
1650374910000|2022-04-19 13:28:30|632.9|630.5|632.44|630.04|632.9|630.5|632.44|630.04|0
1650374920000|2022-04-19 13:28:40|632.33|629.93|632.33|629.93|632.33|629.93|632.33|629.93|0
1650374930000|2022-04-19 13:28:50|632.67|630.27|632.44|630.04|632.67|630.27|632.22|629.82|0
1650374940000|2022-04-19 13:29:00|632.22|629.82|631.99|629.59|632.22|629.82|631.99|629.59|0
1650374950000|2022-04-19 13:29:10|631.54|629.14|631.54|629.14|631.54|629.14|631.31|628.91|0
1650374960000|2022-04-19 13:29:20|631.2|628.8|631.08|628.68|631.2|628.8|631.08|628.68|0
1650374970000|2022-04-19 13:29:30|630.86|628.46|629.95|627.55|630.86|628.46|629.95|627.55|0
1650374980000|2022-04-19 13:29:40|629.73|627.33|629.5|627.1|629.95|627.55|629.5|627.1|0
1650374990000|2022-04-19 13:29:50|629.05|626.65|629.39|626.99|629.5|627.1|629.05|626.65|0
1650375000000|2022-04-19 13:30:00|629.27|626.87|626.78|624.38|629.27|626.87|626.78|624.38|0
1650375010000|2022-04-19 13:30:10|626.11|623.71|626.11|623.71|626.11|623.71|625.43|623.03|0
1650375020000|2022-04-19 13:30:20|626.56|624.16|626.56|624.16|626.56|624.16|625.43|623.03|0
1650375030000|2022-04-19 13:30:30|627.01|624.61|626.78|624.38|627.01|624.61|625.88|623.48|0
1650375040000|2022-04-19 13:30:40|627.01|624.61|627.24|624.84|627.24|624.84|626.78|624.38|0
1650375050000|2022-04-19 13:30:50|627.01|624.61|625.43|623.03|627.01|624.61|625.43|623.03|0
1650375060000|2022-04-19 13:31:00|625.2|622.8|623.4|621|625.2|622.8|623.4|621|0
1650375070000|2022-04-19 13:31:10|622.72|620.32|624.75|622.35|624.75|622.35|622.72|620.32|0
1650375080000|2022-04-19 13:31:20|624.3|621.9|627.69|625.29|627.69|625.29|624.3|621.9|0
1650375090000|2022-04-19 13:31:30|626.56|624.16|629.05|626.65|629.05|626.65|626.56|624.16|0
1650375100000|2022-04-19 13:31:40|628.14|625.74|627.92|625.52|628.14|625.74|626.78|624.38|0
1650375110000|2022-04-19 13:31:50|627.69|625.29|629.05|626.65|629.5|627.1|627.69|625.29|0
1650375120000|2022-04-19 13:32:00|628.14|625.74|628.48|626.08|628.59|626.19|628.14|625.74|0
1650375130000|2022-04-19 13:32:10|628.59|626.19|630.63|628.23|630.63|628.23|628.59|626.19|0
1650375140000|2022-04-19 13:32:20|629.95|627.55|630.3|627.9|630.3|627.9|629.27|626.87|0
1650375150000|2022-04-19 13:32:30|629.72|627.32|629.95|627.55|630.18|627.78|629.72|627.32|0
1650375160000|2022-04-19 13:32:40|629.27|626.87|629.05|626.65|629.27|626.87|629.05|626.65|0
1650375170000|2022-04-19 13:32:50|629.27|626.87|627.69|625.29|629.27|626.87|627.69|625.29|0
1650375180000|2022-04-19 13:33:00|627.24|624.84|626.56|624.16|627.24|624.84|626.56|624.16|0
1650375190000|2022-04-19 13:33:10|626.33|623.93|625.88|623.48|626.33|623.93|625.43|623.03|0
1650375200000|2022-04-19 13:33:20|626.11|623.71|625.88|623.48|626.56|624.16|625.88|623.48|0
1650375210000|2022-04-19 13:33:30|626.33|623.93|625.2|622.8|626.33|623.93|625.2|622.8|0
1650375220000|2022-04-19 13:33:40|624.98|622.58|624.3|621.9|624.98|622.58|623.51|621.11|0
1650375230000|2022-04-19 13:33:50|623.85|621.45|623.85|621.45|623.85|621.45|623.62|621.22|0
1650375240000|2022-04-19 13:34:00|624.3|621.9|623.17|620.77|624.3|621.9|623.17|620.77|0
1650375250000|2022-04-19 13:34:10|622.27|619.87|621.59|619.19|622.27|619.87|621.59|619.19|0
1650375260000|2022-04-19 13:34:20|621.14|618.74|620.92|618.52|621.26|618.86|620.92|618.52|0
1650375270000|2022-04-19 13:34:30|620.69|618.29|620.69|618.29|620.92|618.52|620.47|618.07|0
1650375280000|2022-04-19 13:34:40|620.47|618.07|622.04|619.64|622.04|619.64|620.47|618.07|0
1650375290000|2022-04-19 13:34:50|622.27|619.87|622.04|619.64|622.27|619.87|622.04|619.64|0
1650375300000|2022-04-19 13:35:00|621.82|619.42|621.14|618.74|621.82|619.42|621.14|618.74|0
1650375310000|2022-04-19 13:35:10|621.82|619.42|622.61|620.21|622.95|620.55|621.82|619.42|0
1650375320000|2022-04-19 13:35:20|622.72|620.32|624.75|622.35|625.2|622.8|622.72|620.32|0
1650375330000|2022-04-19 13:35:30|624.64|622.24|624.3|621.9|625.09|622.69|624.3|621.9|0
1650375340000|2022-04-19 13:35:40|624.07|621.67|623.17|620.77|624.3|621.9|623.17|620.77|0
1650375350000|2022-04-19 13:35:50|622.72|620.32|622.95|620.55|622.95|620.55|622.49|620.09|0
1650375360000|2022-04-19 13:36:00|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1650375370000|2022-04-19 13:36:10|622.27|619.87|622.04|619.64|622.72|620.32|622.04|619.64|0
1650375380000|2022-04-19 13:36:20|622.49|620.09|621.82|619.42|622.72|620.32|621.82|619.42|0
1650375390000|2022-04-19 13:36:30|622.49|620.09|622.04|619.64|622.72|620.32|622.04|619.64|0
1650375400000|2022-04-19 13:36:40|621.59|619.19|621.03|618.63|621.59|619.19|621.03|618.63|0
1650375410000|2022-04-19 13:36:50|620.69|618.29|621.14|618.74|621.37|618.97|620.47|618.07|0
1650375420000|2022-04-19 13:37:00|621.59|619.19|621.37|618.97|621.82|619.42|621.37|618.97|0
1650375430000|2022-04-19 13:37:10|620.24|617.84|621.37|618.97|621.48|619.08|620.24|617.84|0
1650375440000|2022-04-19 13:37:20|621.82|619.42|624.07|621.67|624.07|621.67|621.82|619.42|0
1650375450000|2022-04-19 13:37:30|623.62|621.22|622.49|620.09|623.62|621.22|622.49|620.09|0
1650375460000|2022-04-19 13:37:40|621.82|619.42|621.59|619.19|621.82|619.42|621.37|618.97|0
1650375470000|2022-04-19 13:37:50|621.37|618.97|620.92|618.52|621.37|618.97|620.92|618.52|0
1650375480000|2022-04-19 13:38:00|621.14|618.74|621.14|618.74|622.04|619.64|621.14|618.74|0
1650375490000|2022-04-19 13:38:10|621.37|618.97|621.59|619.19|621.59|619.19|621.14|618.74|0
1650375500000|2022-04-19 13:38:20|622.04|619.64|622.16|619.76|622.27|619.87|622.04|619.64|0
1650375510000|2022-04-19 13:38:30|622.72|620.32|623.51|621.11|623.51|621.11|622.72|620.32|0
1650375520000|2022-04-19 13:38:40|623.4|621|622.49|620.09|623.4|621|622.49|620.09|0
1650375530000|2022-04-19 13:38:50|622.84|620.44|623.4|621|623.4|621|622.72|620.32|0
1650375540000|2022-04-19 13:39:00|623.62|621.22|624.07|621.67|624.07|621.67|623.62|621.22|0
1650375550000|2022-04-19 13:39:10|624.75|622.35|624.3|621.9|624.75|622.35|624.3|621.9|0
1650375560000|2022-04-19 13:39:20|623.85|621.45|625.65|623.25|625.65|623.25|623.85|621.45|0
1650375570000|2022-04-19 13:39:30|625.88|623.48|627.01|624.61|627.01|624.61|625.88|623.48|0
1650375580000|2022-04-19 13:39:40|627.24|624.84|626.33|623.93|627.46|625.06|626.33|623.93|0
1650375590000|2022-04-19 13:39:50|627.01|624.61|627.46|625.06|627.69|625.29|627.01|624.61|0
1650375600000|2022-04-19 13:40:00|628.59|626.19|629.04|626.64|629.27|626.87|628.59|626.19|0
1650375610000|2022-04-19 13:40:10|629.16|626.76|628.82|626.42|629.16|626.76|628.82|626.42|0
1650375620000|2022-04-19 13:40:20|628.59|626.19|626.33|623.93|628.59|626.19|626.33|623.93|0
1650375630000|2022-04-19 13:40:30|626.56|624.16|626.33|623.93|627.24|624.84|626.33|623.93|0
1650375640000|2022-04-19 13:40:40|626.78|624.38|626.22|623.82|626.78|624.38|625.88|623.48|0
1650375650000|2022-04-19 13:40:50|626.11|623.71|624.98|622.58|626.11|623.71|624.98|622.58|0
1650375660000|2022-04-19 13:41:00|625.2|622.8|624.75|622.35|625.2|622.8|624.52|622.12|0
1650375670000|2022-04-19 13:41:10|624.98|622.58|624.07|621.67|624.98|622.58|624.07|621.67|0
1650375680000|2022-04-19 13:41:20|624.3|621.9|624.52|622.12|625.09|622.69|624.3|621.9|0
1650375690000|2022-04-19 13:41:30|624.98|622.58|625.43|623.03|625.88|623.48|624.98|622.58|0
1650375700000|2022-04-19 13:41:40|624.98|622.58|625.43|623.03|625.43|623.03|624.98|622.58|0
1650375710000|2022-04-19 13:41:50|624.64|622.24|624.52|622.12|624.64|622.24|624.3|621.9|0
1650375720000|2022-04-19 13:42:00|624.07|621.67|624.52|622.12|625.54|623.14|624.07|621.67|0
1650375730000|2022-04-19 13:42:10|624.3|621.9|622.84|620.44|624.52|622.12|622.84|620.44|0
1650375740000|2022-04-19 13:42:20|623.17|620.77|622.38|619.98|623.17|620.77|622.27|619.87|0
1650375750000|2022-04-19 13:42:30|622.94|620.54|622.94|620.54|623.74|621.34|622.94|620.54|0
1650375760000|2022-04-19 13:42:40|623.17|620.77|622.04|619.64|623.4|621|622.04|619.64|0
1650375770000|2022-04-19 13:42:50|622.72|620.32|622.49|620.09|622.72|620.32|622.49|620.09|0
1650375830000|2022-04-19 13:43:50|615.96|613.56|615.96|613.56|615.96|613.56|615.96|613.56|0
1650375840000|2022-04-19 13:44:00|616.19|613.79|615.29|612.89|616.19|613.79|614.84|612.44|0
1650375850000|2022-04-19 13:44:10|615.06|612.66|614.39|611.99|615.06|612.66|614.39|611.99|0
1650375860000|2022-04-19 13:44:20|613.38|610.98|613.27|610.87|613.38|610.98|613.27|610.87|0
1650375870000|2022-04-19 13:44:30|612.82|610.42|612.59|610.19|612.82|610.42|612.15|609.75|0
1650375880000|2022-04-19 13:44:40|612.82|610.42|613.94|611.54|613.94|611.54|612.82|610.42|0
1650375890000|2022-04-19 13:44:50|614.39|611.99|614.84|612.44|614.84|612.44|614.39|611.99|0
1650375900000|2022-04-19 13:45:00|613.49|611.09|614.61|612.21|614.61|612.21|613.49|611.09|0
1650375910000|2022-04-19 13:45:10|614.39|611.99|614.17|611.77|614.39|611.99|613.72|611.32|0
1650375920000|2022-04-19 13:45:20|613.72|611.32|614.84|612.44|614.84|612.44|613.72|611.32|0
1650375930000|2022-04-19 13:45:30|615.74|613.34|616.41|614.01|616.41|614.01|615.06|612.66|0
1650375940000|2022-04-19 13:45:40|616.64|614.24|616.64|614.24|616.64|614.24|616.41|614.01|0
1650375950000|2022-04-19 13:45:50|616.86|614.46|616.64|614.24|616.86|614.46|616.41|614.01|0
1650375960000|2022-04-19 13:46:00|616.41|614.01|617.31|614.91|617.31|614.91|616.41|614.01|0
1650375970000|2022-04-19 13:46:10|616.41|614.01|615.74|613.34|616.41|614.01|615.74|613.34|0
1650375980000|2022-04-19 13:46:20|615.51|613.11|613.72|611.32|615.51|613.11|613.72|611.32|0
1650375990000|2022-04-19 13:46:30|613.49|611.09|613.94|611.54|614.39|611.99|613.49|611.09|0
1650376000000|2022-04-19 13:46:40|613.72|611.32|614.84|612.44|614.84|612.44|613.72|611.32|0
1650376010000|2022-04-19 13:46:50|614.39|611.99|615.06|612.66|615.06|612.66|614.39|611.99|0
1650376020000|2022-04-19 13:47:00|614.84|612.44|614.39|611.99|615.06|612.66|614.39|611.99|0
1650376030000|2022-04-19 13:47:10|614.17|611.77|613.27|610.87|614.17|611.77|613.27|610.87|0
1650376040000|2022-04-19 13:47:20|613.94|611.54|612.59|610.19|614.17|611.77|612.59|610.19|0
1650376050000|2022-04-19 13:47:30|612.37|609.97|610.13|607.73|612.37|609.97|610.13|607.73|0
1650376060000|2022-04-19 13:47:40|610.35|607.95|610.58|608.18|610.8|608.4|610.35|607.95|0
1650376070000|2022-04-19 13:47:50|611.02|608.62|610.35|607.95|611.02|608.62|610.13|607.73|0
1650376080000|2022-04-19 13:48:00|610.13|607.73|610.13|607.73|610.69|608.29|609.9|607.5|0
1650376090000|2022-04-19 13:48:10|610.35|607.95|611.02|608.62|611.02|608.62|610.35|607.95|0
1650376100000|2022-04-19 13:48:20|610.8|608.4|612.59|610.19|612.59|610.19|610.8|608.4|0
1650376110000|2022-04-19 13:48:30|612.82|610.42|613.49|611.09|613.49|611.09|612.82|610.42|0
1650376120000|2022-04-19 13:48:40|613.27|610.87|613.49|611.09|613.72|611.32|613.27|610.87|0
1650376130000|2022-04-19 13:48:50|613.72|611.32|614.39|611.99|614.39|611.99|613.72|611.32|0
1650376140000|2022-04-19 13:49:00|613.94|611.54|613.94|611.54|614.84|612.44|613.94|611.54|0
1650376150000|2022-04-19 13:49:10|613.49|611.09|612.59|610.19|613.49|611.09|611.92|609.52|0
1650376160000|2022-04-19 13:49:20|612.14|609.74|613.49|611.09|613.49|611.09|612.14|609.74|0
1650376170000|2022-04-19 13:49:30|613.55|611.15|613.45|611.05|613.67|611.27|612.55|610.15|0
1650376180000|2022-04-19 13:49:40|612.32|609.92|611.42|609.02|612.32|609.92|611.42|609.02|0
1650376190000|2022-04-19 13:49:50|611.65|609.25|612.32|609.92|612.32|609.92|611.42|609.02|0
1650376200000|2022-04-19 13:50:00|611.2|608.8|612.77|610.37|612.77|610.37|611.2|608.8|0
1650376210000|2022-04-19 13:50:10|613|610.6|613|610.6|613.11|610.71|612.77|610.37|0
1650376220000|2022-04-19 13:50:20|612.1|609.7|612.1|609.7|612.1|609.7|611.42|609.02|0
1650376230000|2022-04-19 13:50:30|611.42|609.02|611.65|609.25|611.65|609.25|611.42|609.02|0
1650376240000|2022-04-19 13:50:40|612.32|609.92|613.67|611.27|613.67|611.27|612.32|609.92|0
1650376250000|2022-04-19 13:50:50|613.45|611.05|613.67|611.27|613.67|611.27|613.45|611.05|0
1650376320000|2022-04-19 13:52:00|610.75|608.35|609.4|607|611.2|608.8|609.4|607|0
1650376330000|2022-04-19 13:52:10|604.91|602.51|604.69|602.29|604.91|602.51|604.24|601.84|0
1650376340000|2022-04-19 13:52:20|604.91|602.51|603.34|600.94|605.36|602.96|603.34|600.94|0
1650376350000|2022-04-19 13:52:30|603.12|600.72|604.46|602.06|604.46|602.06|603.12|600.72|0
1650376360000|2022-04-19 13:52:40|604.69|602.29|603.57|601.17|604.69|602.29|603.57|601.17|0
1650376370000|2022-04-19 13:52:50|602.89|600.49|605.13|602.73|605.13|602.73|602.89|600.49|0
1650376380000|2022-04-19 13:53:00|605.36|602.96|603.12|600.72|605.36|602.96|603.12|600.72|0
1650376390000|2022-04-19 13:53:10|603.57|601.17|603.57|601.17|603.57|601.17|603.34|600.94|0
1650376400000|2022-04-19 13:53:20|602.45|600.05|603.79|601.39|603.79|601.39|602.45|600.05|0
1650376410000|2022-04-19 13:53:30|602.67|600.27|602.22|599.82|602.67|600.27|602.22|599.82|0
1650376420000|2022-04-19 13:53:40|602.45|600.05|602|599.6|602.45|600.05|602|599.6|0
1650376430000|2022-04-19 13:53:50|601.33|598.93|601.77|599.37|601.77|599.37|601.33|598.93|0
1650376440000|2022-04-19 13:54:00|602.22|599.82|602.22|599.82|602.45|600.05|601.77|599.37|0
1650376450000|2022-04-19 13:54:10|602.67|600.27|603.12|600.72|603.12|600.72|602.67|600.27|0
1650376460000|2022-04-19 13:54:20|602.89|600.49|602.79|600.39|603.12|600.72|602.45|600.05|0
1650376470000|2022-04-19 13:54:30|602|599.6|602.45|600.05|602.67|600.27|602|599.6|0
1650376480000|2022-04-19 13:54:40|602.67|600.27|603.12|600.72|603.12|600.72|602.67|600.27|0
1650376490000|2022-04-19 13:54:50|602.67|600.27|602|599.6|602.67|600.27|602|599.6|0
1650376500000|2022-04-19 13:55:00|602.89|600.49|602|599.6|602.89|600.49|602|599.6|0
1650376510000|2022-04-19 13:55:10|601.77|599.37|602.67|600.27|602.67|600.27|601.77|599.37|0
1650376520000|2022-04-19 13:55:20|602.45|600.05|601.33|598.93|602.45|600.05|601.33|598.93|0
1650376530000|2022-04-19 13:55:30|601.55|599.15|600.88|598.48|601.55|599.15|600.88|598.48|0
1650376540000|2022-04-19 13:55:40|600.66|598.26|600.88|598.48|601.1|598.7|600.66|598.26|0
1650376550000|2022-04-19 13:55:50|600.66|598.26|600.21|597.81|600.88|598.48|600.21|597.81|0
1650376560000|2022-04-19 13:56:00|600.88|598.48|601.1|598.7|601.1|598.7|600.66|598.26|0
1650376570000|2022-04-19 13:56:10|600.43|598.03|601.1|598.7|601.1|598.7|600.43|598.03|0
1650376580000|2022-04-19 13:56:20|600.88|598.48|601.55|599.15|601.55|599.15|600.88|598.48|0
1650376590000|2022-04-19 13:56:30|601.1|598.7|600.88|598.48|601.33|598.93|600.88|598.48|0
1650376600000|2022-04-19 13:56:40|601.1|598.7|601.22|598.82|601.55|599.15|601.1|598.7|0
1650376610000|2022-04-19 13:56:50|601.1|598.7|601.55|599.15|601.77|599.37|601.1|598.7|0
1650376620000|2022-04-19 13:57:00|601.33|598.93|601.55|599.15|601.77|599.37|601.33|598.93|0
1650376630000|2022-04-19 13:57:10|601.77|599.37|600.88|598.48|601.77|599.37|600.88|598.48|0
1650376640000|2022-04-19 13:57:20|600.66|598.26|601.33|598.93|601.33|598.93|600.66|598.26|0
1650376650000|2022-04-19 13:57:30|601.1|598.7|601.55|599.15|601.55|599.15|601.1|598.7|0
1650376660000|2022-04-19 13:57:40|602.22|599.82|601.77|599.37|602.22|599.82|601.77|599.37|0
1650376670000|2022-04-19 13:57:50|601.33|598.93|600.66|598.26|601.33|598.93|600.66|598.26|0
1650376680000|2022-04-19 13:58:00|601.1|598.7|600.21|597.81|601.1|598.7|600.21|597.81|0
1650376690000|2022-04-19 13:58:10|600.43|598.03|599.54|597.14|600.43|598.03|599.54|597.14|0
1650376700000|2022-04-19 13:58:20|599.76|597.36|599.54|597.14|599.98|597.58|599.54|597.14|0
1650376710000|2022-04-19 13:58:30|599.09|596.69|598.42|596.02|599.31|596.91|598.42|596.02|0
1650376720000|2022-04-19 13:58:40|598.87|596.47|599.31|596.91|599.54|597.14|598.87|596.47|0
1650376730000|2022-04-19 13:58:50|599.54|597.14|599.76|597.36|599.76|597.36|599.31|596.91|0
1650376740000|2022-04-19 13:59:00|599.31|596.91|599.31|596.91|599.31|596.91|599.31|596.91|0
1650376750000|2022-04-19 13:59:10|598.42|596.02|599.31|596.91|599.54|597.14|598.42|596.02|0
1650376760000|2022-04-19 13:59:20|599.09|596.69|598.87|596.47|599.09|596.69|598.87|596.47|0
1650376770000|2022-04-19 13:59:30|597.53|595.13|596.63|594.23|597.53|595.13|596.63|594.23|0
1650376780000|2022-04-19 13:59:40|597.08|594.68|596.41|594.01|597.08|594.68|596.41|594.01|0
1650376790000|2022-04-19 13:59:50|596.63|594.23|596.41|594.01|596.63|594.23|596.41|594.01|0
1650376800000|2022-04-19 14:00:00|595.96|593.56|596.86|594.46|596.86|594.46|595.74|593.34|0
1650376810000|2022-04-19 14:00:10|596.41|594.01|596.63|594.23|597.08|594.68|596.41|594.01|0
1650376820000|2022-04-19 14:00:20|596.86|594.46|597.3|594.9|597.3|594.9|596.41|594.01|0
1650376830000|2022-04-19 14:00:30|597.75|595.35|598.42|596.02|598.64|596.24|597.75|595.35|0
1650376840000|2022-04-19 14:00:40|598.2|595.8|597.97|595.57|598.2|595.8|597.97|595.57|0
1650376850000|2022-04-19 14:00:50|597.53|595.13|597.75|595.35|597.75|595.35|597.3|594.9|0
1650376860000|2022-04-19 14:01:00|597.08|594.68|596.86|594.46|597.08|594.68|596.41|594.01|0
1650376870000|2022-04-19 14:01:10|597.3|594.9|596.97|594.57|597.3|594.9|596.86|594.46|0
1650376880000|2022-04-19 14:01:20|596.63|594.23|596.63|594.23|597.08|594.68|596.63|594.23|0
1650376890000|2022-04-19 14:01:30|596.86|594.46|597.08|594.68|597.3|594.9|596.86|594.46|0
1650376900000|2022-04-19 14:01:40|596.41|594.01|597.08|594.68|597.08|594.68|596.41|594.01|0
1650376910000|2022-04-19 14:01:50|597.53|595.13|597.75|595.35|597.97|595.57|597.53|595.13|0
1650376920000|2022-04-19 14:02:00|597.3|594.9|597.08|594.68|597.3|594.9|596.86|594.46|0
1650376930000|2022-04-19 14:02:10|596.63|594.23|596.19|593.79|596.63|594.23|596.19|593.79|0
1650376940000|2022-04-19 14:02:20|596.41|594.01|595.52|593.12|596.41|594.01|595.52|593.12|0
1650376950000|2022-04-19 14:02:30|595.3|592.9|594.4|592|595.3|592.9|594.4|592|0
1650376960000|2022-04-19 14:02:40|594.85|592.45|594.85|592.45|594.85|592.45|594.4|592|0
1650376970000|2022-04-19 14:02:50|595.3|592.9|595.3|592.9|595.3|592.9|595.07|592.67|0
1650376980000|2022-04-19 14:03:00|595.07|592.67|594.85|592.45|595.07|592.67|593.96|591.56|0
1650376990000|2022-04-19 14:03:10|594.63|592.23|594.4|592|594.63|592.23|594.18|591.78|0
1650377000000|2022-04-19 14:03:20|594.63|592.23|595.52|593.12|595.52|593.12|594.63|592.23|0
1650377010000|2022-04-19 14:03:30|595.07|592.67|595.52|593.12|595.52|593.12|595.07|592.67|0
1650377020000|2022-04-19 14:03:40|595.29|592.89|596.19|593.79|596.19|593.79|595.29|592.89|0
1650377030000|2022-04-19 14:03:50|595.96|593.56|596.19|593.79|596.41|594.01|595.96|593.56|0
1650377040000|2022-04-19 14:04:00|595.74|593.34|595.74|593.34|595.74|593.34|595.29|592.89|0
1650377050000|2022-04-19 14:04:10|595.29|592.89|595.29|592.89|595.52|593.12|595.29|592.89|0
1650377060000|2022-04-19 14:04:20|595.52|593.12|595.96|593.56|595.96|593.56|595.52|593.12|0
1650377070000|2022-04-19 14:04:30|596.41|594.01|596.19|593.79|596.41|594.01|595.74|593.34|0
1650377080000|2022-04-19 14:04:40|595.74|593.34|595.07|592.67|595.74|593.34|595.07|592.67|0
1650377090000|2022-04-19 14:04:50|595.52|593.12|595.29|592.89|595.52|593.12|595.29|592.89|0
1650377100000|2022-04-19 14:05:00|595.52|593.12|594.63|592.23|595.52|593.12|594.63|592.23|0
1650377110000|2022-04-19 14:05:10|595.07|592.67|595.52|593.12|595.52|593.12|594.85|592.45|0
1650377120000|2022-04-19 14:05:20|595.29|592.89|595.29|592.89|595.29|592.89|595.07|592.67|0
1650377130000|2022-04-19 14:05:30|594.85|592.45|594.63|592.23|594.85|592.45|594.4|592|0
1650377140000|2022-04-19 14:05:40|594.85|592.45|595.96|593.56|595.96|593.56|594.63|592.23|0
1650377150000|2022-04-19 14:05:50|596.19|593.79|595.29|592.89|596.19|593.79|595.29|592.89|0
1650377160000|2022-04-19 14:06:00|595.07|592.67|593.07|590.67|595.07|592.67|593.07|590.67|0
1650377170000|2022-04-19 14:06:10|593.29|590.89|594.18|591.78|594.18|591.78|593.29|590.89|0
1650377180000|2022-04-19 14:06:20|593.51|591.11|593.07|590.67|593.51|591.11|592.84|590.44|0
1650377190000|2022-04-19 14:06:30|593.51|591.11|594.4|592|594.4|592|593.51|591.11|0
1650377200000|2022-04-19 14:06:40|594.63|592.23|593.96|591.56|594.63|592.23|593.96|591.56|0
1650377210000|2022-04-19 14:06:50|594.4|592|594.18|591.78|594.4|592|594.18|591.78|0
1650377220000|2022-04-19 14:07:00|594.4|592|593.73|591.33|594.63|592.23|593.73|591.33|0
1650377230000|2022-04-19 14:07:10|592.84|590.44|593.51|591.11|593.51|591.11|592.84|590.44|0
1650377240000|2022-04-19 14:07:20|593.29|590.89|593.73|591.33|593.73|591.33|593.29|590.89|0
1650377250000|2022-04-19 14:07:30|593.07|590.67|592.84|590.44|593.07|590.67|592.62|590.22|0
1650377260000|2022-04-19 14:07:40|593.07|590.67|593.73|591.33|593.73|591.33|593.07|590.67|0
1650377270000|2022-04-19 14:07:50|593.85|591.45|593.51|591.11|593.85|591.45|593.51|591.11|0
1650377280000|2022-04-19 14:08:00|593.29|590.89|593.73|591.33|593.73|591.33|593.29|590.89|0
1650377290000|2022-04-19 14:08:10|593.29|590.89|594.4|592|594.4|592|593.29|590.89|0
1650377300000|2022-04-19 14:08:20|594.18|591.78|593.51|591.11|594.18|591.78|593.51|591.11|0
1650377310000|2022-04-19 14:08:30|593.07|590.67|592.67|590.27|593.81|591.41|592.67|590.27|0
1650377320000|2022-04-19 14:08:40|592.56|590.16|592.67|590.27|592.67|590.27|592.22|589.82|0
1650377330000|2022-04-19 14:08:50|592.45|590.05|592.22|589.82|592.45|590.05|592|589.6|0
1650377340000|2022-04-19 14:09:00|591.55|589.15|592.12|589.72|592.89|590.49|591.55|589.15|0
1650377350000|2022-04-19 14:09:10|592.22|589.82|592.45|590.05|592.45|590.05|592.22|589.82|0
1650377360000|2022-04-19 14:09:20|592.67|590.27|593.12|590.72|593.12|590.72|592.67|590.27|0
1650377370000|2022-04-19 14:09:30|592.89|590.49|592.89|590.49|592.89|590.49|592.67|590.27|0
1650377380000|2022-04-19 14:09:40|592.45|590.05|592|589.6|592.45|590.05|592|589.6|0
1650377390000|2022-04-19 14:09:50|591.78|589.38|591.33|588.93|591.78|589.38|591.11|588.71|0
1650377400000|2022-04-19 14:10:00|590.88|588.48|591.33|588.93|591.33|588.93|590.44|588.04|0
1650377410000|2022-04-19 14:10:10|591.11|588.71|590.21|587.81|591.11|588.71|590.21|587.81|0
1650377420000|2022-04-19 14:10:20|589.77|587.37|589.99|587.59|589.99|587.59|589.77|587.37|0
1650377430000|2022-04-19 14:10:30|589.77|587.37|588.88|586.48|589.77|587.37|588.88|586.48|0
1650377440000|2022-04-19 14:10:40|589.54|587.14|589.66|587.26|589.77|587.37|589.1|586.7|0
1650377450000|2022-04-19 14:10:50|589.32|586.92|589.32|586.92|589.32|586.92|589.1|586.7|0
1650377460000|2022-04-19 14:11:00|589.54|587.14|588.21|585.81|589.54|587.14|588.21|585.81|0
1650377470000|2022-04-19 14:11:10|587.76|585.36|587.54|585.14|587.98|585.58|587.54|585.14|0
1650377480000|2022-04-19 14:11:20|587.09|584.69|587.09|584.69|587.09|584.69|586.87|584.47|0
1650377490000|2022-04-19 14:11:30|587.32|584.92|587.09|584.69|587.32|584.92|587.09|584.69|0
1650377500000|2022-04-19 14:11:40|586.87|584.47|585.76|583.36|586.87|584.47|585.76|583.36|0
1650377510000|2022-04-19 14:11:50|585.31|582.91|585.31|582.91|585.53|583.13|585.31|582.91|0
1650377520000|2022-04-19 14:12:00|585.09|582.69|585.53|583.13|585.53|583.13|585.09|582.69|0
1650377530000|2022-04-19 14:12:10|585.09|582.69|586.2|583.8|586.2|583.8|585.09|582.69|0
1650377540000|2022-04-19 14:12:20|586.42|584.02|587.21|584.81|587.21|584.81|586.42|584.02|0
1650377550000|2022-04-19 14:12:30|587.54|585.14|587.98|585.58|587.98|585.58|587.54|585.14|0
1650377560000|2022-04-19 14:12:40|587.54|585.14|587.54|585.14|587.54|585.14|587.32|584.92|0
1650377570000|2022-04-19 14:12:50|587.32|584.92|586.87|584.47|587.32|584.92|586.87|584.47|0
1650377580000|2022-04-19 14:13:00|587.54|585.14|587.32|584.92|587.54|585.14|587.09|584.69|0
1650377590000|2022-04-19 14:13:10|587.54|585.14|587.09|584.69|587.54|585.14|587.09|584.69|0
1650377600000|2022-04-19 14:13:20|587.54|585.14|587.76|585.36|587.76|585.36|587.32|584.92|0
1650377610000|2022-04-19 14:13:30|587.98|585.58|587.54|585.14|587.98|585.58|587.54|585.14|0
1650377620000|2022-04-19 14:13:40|587.21|584.81|587.32|584.92|587.54|585.14|587.21|584.81|0
1650377630000|2022-04-19 14:13:50|587.54|585.14|587.46|585.06|587.54|585.14|587.46|585.06|0
1650377640000|2022-04-19 14:14:00|587.69|585.29|587.69|585.29|587.69|585.29|587.69|585.29|0
1650377650000|2022-04-19 14:14:10|587.91|585.51|588.13|585.73|588.13|585.73|587.46|585.06|0
1650377660000|2022-04-19 14:14:20|587.69|585.29|587.91|585.51|588.13|585.73|587.69|585.29|0
1650377670000|2022-04-19 14:14:30|588.13|585.73|587.46|585.06|588.13|585.73|587.46|585.06|0
1650377680000|2022-04-19 14:14:40|587.91|585.51|588.35|585.95|588.35|585.95|587.91|585.51|0
1650377690000|2022-04-19 14:14:50|588.58|586.18|588.8|586.4|589.02|586.62|588.58|586.18|0
1650377700000|2022-04-19 14:15:00|589.02|586.62|589.14|586.74|589.47|587.07|589.02|586.62|0
1650377710000|2022-04-19 14:15:10|589.47|587.07|590.14|587.74|590.81|588.41|589.47|587.07|0
1650377720000|2022-04-19 14:15:20|590.36|587.96|590.58|588.18|590.58|588.18|590.14|587.74|0
1650377730000|2022-04-19 14:15:30|590.36|587.96|590.81|588.41|590.81|588.41|590.14|587.74|0
1650377740000|2022-04-19 14:15:40|590.36|587.96|591.48|589.08|591.48|589.08|590.36|587.96|0
1650377750000|2022-04-19 14:15:50|592.37|589.97|592.59|590.19|592.59|590.19|592.15|589.75|0
1650377760000|2022-04-19 14:16:00|592.37|589.97|592.37|589.97|592.59|590.19|592.37|589.97|0
1650377770000|2022-04-19 14:16:10|592.82|590.42|593.26|590.86|593.26|590.86|592.37|589.97|0
1650377780000|2022-04-19 14:16:20|592.15|589.75|591.48|589.08|592.15|589.75|591.48|589.08|0
1650377790000|2022-04-19 14:16:30|590.36|587.96|590.14|587.74|590.36|587.96|589.69|587.29|0
1650377800000|2022-04-19 14:16:40|590.36|587.96|590.14|587.74|590.36|587.96|589.91|587.51|0
1650377810000|2022-04-19 14:16:50|589.91|587.51|589.69|587.29|589.91|587.51|589.47|587.07|0
1650377820000|2022-04-19 14:17:00|589.91|587.51|589.69|587.29|590.14|587.74|589.47|587.07|0
1650377830000|2022-04-19 14:17:10|589.47|587.07|588.13|585.73|589.47|587.07|588.13|585.73|0
1650377840000|2022-04-19 14:17:20|588.35|585.95|587.91|585.51|588.35|585.95|587.69|585.29|0
1650377850000|2022-04-19 14:17:30|588.35|585.95|587.69|585.29|588.35|585.95|587.69|585.29|0
1650377860000|2022-04-19 14:17:40|588.35|585.95|588.13|585.73|588.58|586.18|588.13|585.73|0
1650377870000|2022-04-19 14:17:50|587.91|585.51|588.13|585.73|588.13|585.73|587.91|585.51|0
1650377880000|2022-04-19 14:18:00|588.35|585.95|587.91|585.51|588.35|585.95|587.91|585.51|0
1650377890000|2022-04-19 14:18:10|587.46|585.06|588.13|585.73|588.13|585.73|587.46|585.06|0
1650377900000|2022-04-19 14:18:20|588.35|585.95|588.8|586.4|589.02|586.62|588.35|585.95|0
1650377910000|2022-04-19 14:18:30|589.02|586.62|588.8|586.4|589.02|586.62|588.8|586.4|0
1650377920000|2022-04-19 14:18:40|588.58|586.18|589.47|587.07|589.47|587.07|588.58|586.18|0
1650377930000|2022-04-19 14:18:50|589.25|586.85|589.69|587.29|589.69|587.29|589.25|586.85|0
1650377940000|2022-04-19 14:19:00|589.47|587.07|589.02|586.62|589.91|587.51|589.02|586.62|0
1650377950000|2022-04-19 14:19:10|588.92|586.52|589.47|587.07|589.47|587.07|588.92|586.52|0
1650377960000|2022-04-19 14:19:20|589.69|587.29|589.24|586.84|589.69|587.29|589.24|586.84|0
1650377970000|2022-04-19 14:19:30|589.47|587.07|589.47|587.07|589.47|587.07|589.24|586.84|0
1650377980000|2022-04-19 14:19:40|589.24|586.84|589.91|587.51|589.91|587.51|589.24|586.84|0
1650377990000|2022-04-19 14:19:50|590.03|587.63|590.14|587.74|590.14|587.74|589.91|587.51|0
1650378000000|2022-04-19 14:20:00|589.91|587.51|589.91|587.51|590.58|588.18|589.91|587.51|0
1650378010000|2022-04-19 14:20:10|590.36|587.96|591.25|588.85|591.25|588.85|590.36|587.96|0
1650378020000|2022-04-19 14:20:20|591.03|588.63|591.25|588.85|591.25|588.85|591.03|588.63|0
1650378030000|2022-04-19 14:20:30|591.03|588.63|590.36|587.96|591.25|588.85|590.36|587.96|0
1650378040000|2022-04-19 14:20:40|590.81|588.41|590.36|587.96|590.81|588.41|590.36|587.96|0
1650378050000|2022-04-19 14:20:50|590.58|588.18|590.58|588.18|590.81|588.41|590.58|588.18|0
1650378060000|2022-04-19 14:21:00|589.47|587.07|589.47|587.07|589.69|587.29|589.47|587.07|0
1650378070000|2022-04-19 14:21:10|589.24|586.84|589.47|587.07|589.47|587.07|589.24|586.84|0
1650378080000|2022-04-19 14:21:20|589.69|587.29|589.91|587.51|589.91|587.51|589.47|587.07|0
1650378090000|2022-04-19 14:21:30|589.69|587.29|589.91|587.51|589.91|587.51|589.24|586.84|0
1650378100000|2022-04-19 14:21:40|590.03|587.63|589.69|587.29|590.03|587.63|589.69|587.29|0
1650378110000|2022-04-19 14:21:50|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1650378120000|2022-04-19 14:22:00|589.69|587.29|590.14|587.74|590.14|587.74|589.47|587.07|0
1650378130000|2022-04-19 14:22:10|589.91|587.51|589.47|587.07|589.91|587.51|589.47|587.07|0
1650378140000|2022-04-19 14:22:20|589.02|586.62|589.24|586.84|589.47|587.07|589.02|586.62|0
1650378150000|2022-04-19 14:22:30|589.02|586.62|589.69|587.29|589.69|587.29|589.02|586.62|0
1650378160000|2022-04-19 14:22:40|589.91|587.51|589.81|587.41|589.91|587.51|589.69|587.29|0
1650378170000|2022-04-19 14:22:50|589.69|587.29|589.24|586.84|589.69|587.29|589.02|586.62|0
1650378180000|2022-04-19 14:23:00|589.02|586.62|589.47|587.07|589.47|587.07|589.02|586.62|0
1650378190000|2022-04-19 14:23:10|589.02|586.62|589.02|586.62|589.24|586.84|589.02|586.62|0
1650378200000|2022-04-19 14:23:20|588.69|586.29|588.8|586.4|588.8|586.4|588.58|586.18|0
1650378210000|2022-04-19 14:23:30|588.58|586.18|588.13|585.73|588.58|586.18|588.13|585.73|0
1650378220000|2022-04-19 14:23:40|587.24|584.84|587.02|584.62|587.46|585.06|587.02|584.62|0
1650378230000|2022-04-19 14:23:50|587.46|585.06|587.68|585.28|588.13|585.73|587.46|585.06|0
1650378240000|2022-04-19 14:24:00|587.24|584.84|586.35|583.95|587.24|584.84|586.35|583.95|0
1650378250000|2022-04-19 14:24:10|586.79|584.39|586.35|583.95|586.79|584.39|586.35|583.95|0
1650378260000|2022-04-19 14:24:20|587.02|584.62|587.46|585.06|587.46|585.06|587.02|584.62|0
1650378270000|2022-04-19 14:24:30|587.68|585.28|587.46|585.06|587.91|585.51|587.46|585.06|0
1650378280000|2022-04-19 14:24:40|587.24|584.84|586.79|584.39|587.24|584.84|586.35|583.95|0
1650378290000|2022-04-19 14:24:50|586.35|583.95|586.79|584.39|586.79|584.39|586.35|583.95|0
1650378300000|2022-04-19 14:25:00|586.57|584.17|586.79|584.39|586.79|584.39|586.57|584.17|0
1650378310000|2022-04-19 14:25:10|586.57|584.17|586.57|584.17|586.79|584.39|586.57|584.17|0
1650378320000|2022-04-19 14:25:20|586.13|583.73|586.79|584.39|586.91|584.51|586.13|583.73|0
1650378330000|2022-04-19 14:25:30|587.02|584.62|585.46|583.06|587.02|584.62|585.46|583.06|0
1650378340000|2022-04-19 14:25:40|585.68|583.28|585.68|583.28|585.68|583.28|585.68|583.28|0
1650378350000|2022-04-19 14:25:50|585.9|583.5|586.13|583.73|586.35|583.95|585.9|583.5|0
1650378360000|2022-04-19 14:26:00|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1650378370000|2022-04-19 14:26:10|586.02|583.62|586.13|583.73|586.13|583.73|585.9|583.5|0
1650378380000|2022-04-19 14:26:20|586.35|583.95|586.57|584.17|586.57|584.17|586.35|583.95|0
1650378390000|2022-04-19 14:26:30|586.35|583.95|586.13|583.73|586.35|583.95|585.9|583.5|0
1650378400000|2022-04-19 14:26:40|585.9|583.5|585.9|583.5|586.13|583.73|585.9|583.5|0
1650378410000|2022-04-19 14:26:50|586.13|583.73|586.35|583.95|586.35|583.95|586.13|583.73|0
1650378420000|2022-04-19 14:27:00|585.68|583.28|584.57|582.17|585.68|583.28|584.57|582.17|0
1650378430000|2022-04-19 14:27:10|585.01|582.61|583.46|581.06|585.01|582.61|583.46|581.06|0
1650378440000|2022-04-19 14:27:20|583.24|580.84|583.01|580.61|583.24|580.84|582.79|580.39|0
1650378450000|2022-04-19 14:27:30|582.69|580.29|583.01|580.61|583.01|580.61|582.69|580.29|0
1650378460000|2022-04-19 14:27:40|583.46|581.06|584.57|582.17|584.57|582.17|583.46|581.06|0
1650378470000|2022-04-19 14:27:50|585.01|582.61|585.24|582.84|585.24|582.84|584.57|582.17|0
1650378480000|2022-04-19 14:28:00|585.46|583.06|585.9|583.5|585.9|583.5|585.46|583.06|0
1650378490000|2022-04-19 14:28:10|586.13|583.73|585.9|583.5|586.13|583.73|585.68|583.28|0
1650378500000|2022-04-19 14:28:20|585.68|583.28|585.68|583.28|586.02|583.62|585.68|583.28|0
1650378510000|2022-04-19 14:28:30|585.24|582.84|585.15|582.75|585.46|583.06|585.15|582.75|0
1650378520000|2022-04-19 14:28:40|584.93|582.53|584.03|581.63|584.93|582.53|584.03|581.63|0
1650378530000|2022-04-19 14:28:50|584.26|581.86|584.26|581.86|584.26|581.86|583.81|581.41|0
1650378540000|2022-04-19 14:29:00|584.48|582.08|584.7|582.3|584.7|582.3|584.26|581.86|0
1650378550000|2022-04-19 14:29:10|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1650378560000|2022-04-19 14:29:20|584.37|581.97|584.7|582.3|584.7|582.3|584.03|581.63|0
1650378570000|2022-04-19 14:29:30|584.26|581.86|584.48|582.08|584.48|582.08|584.26|581.86|0
1650378580000|2022-04-19 14:29:40|584.7|582.3|584.7|582.3|584.7|582.3|584.48|582.08|0
1650378590000|2022-04-19 14:29:50|584.48|582.08|584.03|581.63|584.48|582.08|584.03|581.63|0
1650378600000|2022-04-19 14:30:00|582.92|580.52|583.81|581.41|583.81|581.41|582.92|580.52|0
1650378610000|2022-04-19 14:30:10|583.59|581.19|582.7|580.3|583.59|581.19|582.7|580.3|0
1650378620000|2022-04-19 14:30:20|582.48|580.08|582.92|580.52|582.92|580.52|582.48|580.08|0
1650378630000|2022-04-19 14:30:30|583.14|580.74|582.7|580.3|583.37|580.97|582.7|580.3|0
1650378640000|2022-04-19 14:30:40|582.92|580.52|583.14|580.74|583.14|580.74|582.7|580.3|0
1650378650000|2022-04-19 14:30:50|583.37|580.97|583.37|580.97|583.37|580.97|582.92|580.52|0
1650378660000|2022-04-19 14:31:00|583.59|581.19|583.7|581.3|583.7|581.3|583.59|581.19|0
1650378670000|2022-04-19 14:31:10|583.14|580.74|583.14|580.74|583.14|580.74|582.92|580.52|0
1650378680000|2022-04-19 14:31:20|582.92|580.52|582.7|580.3|582.92|580.52|582.48|580.08|0
1650378690000|2022-04-19 14:31:30|582.92|580.52|582.7|580.3|582.92|580.52|582.48|580.08|0
1650378700000|2022-04-19 14:31:40|583.14|580.74|583.04|580.64|583.14|580.74|582.7|580.3|0
1650378710000|2022-04-19 14:31:50|582.92|580.52|583.37|580.97|583.37|580.97|582.81|580.41|0
1650378720000|2022-04-19 14:32:00|583.14|580.74|582.25|579.85|583.14|580.74|582.25|579.85|0
1650378730000|2022-04-19 14:32:10|582.03|579.63|582.25|579.85|582.48|580.08|582.03|579.63|0
1650378740000|2022-04-19 14:32:20|581.36|578.96|581.26|578.86|581.36|578.96|580.7|578.3|0
1650378750000|2022-04-19 14:32:30|581.14|578.74|582.25|579.85|582.25|579.85|581.14|578.74|0
1650378760000|2022-04-19 14:32:40|582.48|580.08|582.7|580.3|582.7|580.3|582.48|580.08|0
1650378770000|2022-04-19 14:32:50|582.48|580.08|581.59|579.19|582.48|580.08|581.59|579.19|0
1650378780000|2022-04-19 14:33:00|581.36|578.96|581.36|578.96|581.36|578.96|580.92|578.52|0
1650378790000|2022-04-19 14:33:10|581.81|579.41|581.59|579.19|581.81|579.41|581.59|579.19|0
1650378800000|2022-04-19 14:33:20|581.36|578.96|581.14|578.74|581.59|579.19|581.14|578.74|0
1650378810000|2022-04-19 14:33:30|581.36|578.96|581.81|579.41|582.03|579.63|581.36|578.96|0
1650378820000|2022-04-19 14:33:40|582.03|579.63|582.15|579.75|582.15|579.75|582.03|579.63|0
1650378830000|2022-04-19 14:33:50|582.25|579.85|581.81|579.41|582.25|579.85|581.81|579.41|0
1650378840000|2022-04-19 14:34:00|582.03|579.63|582.47|580.07|582.47|580.07|582.03|579.63|0
1650378860000|2022-04-19 14:34:20|582.7|580.3|582.47|580.07|582.7|580.3|582.25|579.85|0
1650378870000|2022-04-19 14:34:30|582.25|579.85|582.7|580.3|582.7|580.3|582.25|579.85|0
1650378880000|2022-04-19 14:34:40|582.92|580.52|582.92|580.52|582.92|580.52|582.7|580.3|0
1650378890000|2022-04-19 14:34:50|582.7|580.3|582.47|580.07|582.7|580.3|582.03|579.63|0
1650378900000|2022-04-19 14:35:00|582.37|579.97|582.25|579.85|582.7|580.3|582.25|579.85|0
1650378910000|2022-04-19 14:35:10|582.47|580.07|582.47|580.07|582.7|580.3|582.47|580.07|0
1650378920000|2022-04-19 14:35:20|582.7|580.3|582.47|580.07|582.7|580.3|582.47|580.07|0
1650378930000|2022-04-19 14:35:30|582.7|580.3|583.36|580.96|583.36|580.96|582.7|580.3|0
1650378940000|2022-04-19 14:35:40|583.59|581.19|583.81|581.41|583.81|581.41|583.59|581.19|0
1650378950000|2022-04-19 14:35:50|583.59|581.19|583.7|581.3|583.7|581.3|583.36|580.96|0
1650378960000|2022-04-19 14:36:00|583.81|581.41|584.48|582.08|584.7|582.3|583.81|581.41|0
1650378970000|2022-04-19 14:36:10|584.7|582.3|584.7|582.3|584.92|582.52|584.7|582.3|0
1650378980000|2022-04-19 14:36:20|584.92|582.52|584.92|582.52|584.92|582.52|584.7|582.3|0
1650378990000|2022-04-19 14:36:30|585.37|582.97|584.92|582.52|585.37|582.97|584.92|582.52|0
1650379000000|2022-04-19 14:36:40|585.15|582.75|584.7|582.3|585.15|582.75|584.7|582.3|0
1650379010000|2022-04-19 14:36:50|584.92|582.52|585.59|583.19|585.59|583.19|584.92|582.52|0
1650379020000|2022-04-19 14:37:00|584.48|582.08|584.7|582.3|584.7|582.3|584.26|581.86|0
1650379030000|2022-04-19 14:37:10|585.15|582.75|584.48|582.08|585.15|582.75|584.48|582.08|0
1650379040000|2022-04-19 14:37:20|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1650379050000|2022-04-19 14:37:30|584.48|582.08|584.59|582.19|584.59|582.19|584.48|582.08|0
1650379060000|2022-04-19 14:37:40|584.26|581.86|584.82|582.42|584.82|582.42|584.26|581.86|0
1650379070000|2022-04-19 14:37:50|584.7|582.3|584.48|582.08|584.7|582.3|584.48|582.08|0
1650379080000|2022-04-19 14:38:00|584.7|582.3|584.03|581.63|584.7|582.3|584.03|581.63|0
1650379090000|2022-04-19 14:38:10|583.14|580.74|582.92|580.52|583.36|580.96|582.7|580.3|0
1650379100000|2022-04-19 14:38:20|582.7|580.3|582.47|580.07|582.92|580.52|582.47|580.07|0
1650379110000|2022-04-19 14:38:30|582.7|580.3|583.14|580.74|583.14|580.74|582.7|580.3|0
1650379120000|2022-04-19 14:38:40|582.92|580.52|582.25|579.85|582.92|580.52|582.25|579.85|0
1650379130000|2022-04-19 14:38:50|582.03|579.63|581.58|579.18|582.03|579.63|581.58|579.18|0
1650379140000|2022-04-19 14:39:00|581.36|578.96|581.36|578.96|581.36|578.96|581.36|578.96|0
1650379150000|2022-04-19 14:39:10|581.14|578.74|580.92|578.52|581.14|578.74|580.92|578.52|0
1650379160000|2022-04-19 14:39:20|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1650379170000|2022-04-19 14:39:30|581.14|578.74|581.36|578.96|581.36|578.96|581.14|578.74|0
1650379180000|2022-04-19 14:39:40|581.14|578.74|580.69|578.29|581.14|578.74|580.69|578.29|0
1650379190000|2022-04-19 14:39:50|581.14|578.74|580.92|578.52|581.14|578.74|580.69|578.29|0
1650379200000|2022-04-19 14:40:00|581.03|578.63|581.58|579.18|581.58|579.18|580.92|578.52|0
1650379210000|2022-04-19 14:40:10|581.81|579.41|581.36|578.96|581.81|579.41|581.36|578.96|0
1650379220000|2022-04-19 14:40:20|581.58|579.18|581.14|578.74|581.58|579.18|581.14|578.74|0
1650379230000|2022-04-19 14:40:30|581.36|578.96|581.14|578.74|581.36|578.96|581.14|578.74|0
1650379240000|2022-04-19 14:40:40|580.69|578.29|579.58|577.18|580.69|578.29|579.58|577.18|0
1650379250000|2022-04-19 14:40:50|579.14|576.74|579.58|577.18|579.81|577.41|579.14|576.74|0
1650379260000|2022-04-19 14:41:00|579.36|576.96|578.7|576.3|579.36|576.96|578.7|576.3|0
1650379270000|2022-04-19 14:41:10|578.92|576.52|578.92|576.52|578.92|576.52|578.7|576.3|0
1650379280000|2022-04-19 14:41:20|579.14|576.74|578.92|576.52|579.14|576.74|578.47|576.07|0
1650379290000|2022-04-19 14:41:30|578.69|576.29|579.63|577.23|579.63|577.23|578.47|576.07|0
1650379300000|2022-04-19 14:41:40|579.4|577|579.18|576.78|579.4|577|579.18|576.78|0
1650379310000|2022-04-19 14:41:50|579.63|577.23|579.18|576.78|579.85|577.45|579.18|576.78|0
1650379320000|2022-04-19 14:42:00|578.96|576.56|578.86|576.46|578.96|576.56|578.74|576.34|0
1650379330000|2022-04-19 14:42:10|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1650379340000|2022-04-19 14:42:20|578.74|576.34|578.52|576.12|578.74|576.34|578.52|576.12|0
1650379350000|2022-04-19 14:42:30|578.3|575.9|578.52|576.12|578.74|576.34|578.3|575.9|0
1650379360000|2022-04-19 14:42:40|579.18|576.78|578.96|576.56|579.18|576.78|578.74|576.34|0
1650379370000|2022-04-19 14:42:50|579.63|577.23|579.18|576.78|579.63|577.23|578.96|576.56|0
1650379380000|2022-04-19 14:43:00|579.08|576.68|579.4|577|579.4|577|579.08|576.68|0
1650379390000|2022-04-19 14:43:10|579.63|577.23|579.4|577|579.63|577.23|579.4|577|0
1650379400000|2022-04-19 14:43:20|578.96|576.56|579.63|577.23|579.63|577.23|578.96|576.56|0
1650379410000|2022-04-19 14:43:30|578.96|576.56|578.96|576.56|578.96|576.56|578.74|576.34|0
1650379420000|2022-04-19 14:43:40|578.86|576.46|578.52|576.12|578.86|576.46|578.52|576.12|0
1650379430000|2022-04-19 14:43:50|578.3|575.9|578.3|575.9|578.52|576.12|578.08|575.68|0
1650379440000|2022-04-19 14:44:00|578.52|576.12|578.3|575.9|578.52|576.12|578.3|575.9|0
1650379450000|2022-04-19 14:44:10|578.52|576.12|578.96|576.56|578.96|576.56|578.52|576.12|0
1650379460000|2022-04-19 14:44:20|579.18|576.78|578.96|576.56|579.18|576.78|578.74|576.34|0
1650379470000|2022-04-19 14:44:30|578.74|576.34|578.74|576.34|578.74|576.34|578.52|576.12|0
1650379480000|2022-04-19 14:44:40|578.96|576.56|579.18|576.78|579.18|576.78|578.96|576.56|0
1650379490000|2022-04-19 14:44:50|579.4|577|579.52|577.12|579.62|577.22|579.4|577|0
1650379500000|2022-04-19 14:45:00|579.18|576.78|579.4|577|579.4|577|578.96|576.56|0
1650379510000|2022-04-19 14:45:10|578.96|576.56|578.3|575.9|578.96|576.56|578.3|575.9|0
1650379520000|2022-04-19 14:45:20|578.52|576.12|578.3|575.9|578.52|576.12|578.3|575.9|0
1650379530000|2022-04-19 14:45:30|578.52|576.12|578.3|575.9|578.52|576.12|578.3|575.9|0
1650379540000|2022-04-19 14:45:40|578.08|575.68|578.08|575.68|578.3|575.9|578.08|575.68|0
1650379550000|2022-04-19 14:45:50|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1650379560000|2022-04-19 14:46:00|578.52|576.12|578.08|575.68|578.52|576.12|578.08|575.68|0
1650379570000|2022-04-19 14:46:10|577.86|575.46|578.08|575.68|578.08|575.68|577.86|575.46|0
1650379580000|2022-04-19 14:46:20|578.3|575.9|578.08|575.68|578.74|576.34|578.08|575.68|0
1650379590000|2022-04-19 14:46:30|577.86|575.46|576.31|573.91|577.86|575.46|576.31|573.91|0
1650379600000|2022-04-19 14:46:40|576.09|573.69|576.31|573.91|576.31|573.91|575.65|573.25|0
1650379610000|2022-04-19 14:46:50|576.53|574.13|575.43|573.03|576.53|574.13|575.43|573.03|0
1650379620000|2022-04-19 14:47:00|575.65|573.25|575.65|573.25|575.87|573.47|575.65|573.25|0
1650379630000|2022-04-19 14:47:10|575.87|573.47|575.65|573.25|576.09|573.69|575.65|573.25|0
1650379640000|2022-04-19 14:47:20|575.87|573.47|576.31|573.91|576.31|573.91|575.87|573.47|0
1650379650000|2022-04-19 14:47:30|576.09|573.69|575.65|573.25|576.09|573.69|575.65|573.25|0
1650379660000|2022-04-19 14:47:40|575.43|573.03|574.77|572.37|575.43|573.03|574.77|572.37|0
1650379670000|2022-04-19 14:47:50|574.99|572.59|575.21|572.81|575.21|572.81|574.99|572.59|0
1650379680000|2022-04-19 14:48:00|575.1|572.7|575.43|573.03|575.65|573.25|575.1|572.7|0
1650379690000|2022-04-19 14:48:10|575.65|573.25|575.43|573.03|575.65|573.25|575.21|572.81|0
1650379700000|2022-04-19 14:48:20|575.21|572.81|575.43|573.03|575.43|573.03|575.21|572.81|0
1650379710000|2022-04-19 14:48:30|575.65|573.25|575.65|573.25|575.87|573.47|575.65|573.25|0
1650379720000|2022-04-19 14:48:40|575.43|573.03|575.65|573.25|575.65|573.25|575.43|573.03|0
1650379730000|2022-04-19 14:48:50|575.87|573.47|575.87|573.47|576.09|573.69|575.87|573.47|0
1650379740000|2022-04-19 14:49:00|576.09|573.69|575.43|573.03|576.09|573.69|575.43|573.03|0
1650379750000|2022-04-19 14:49:10|575.21|572.81|574.99|572.59|575.21|572.81|574.99|572.59|0
1650379760000|2022-04-19 14:49:20|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1650379770000|2022-04-19 14:49:30|574.99|572.59|575.21|572.81|575.21|572.81|574.99|572.59|0
1650379780000|2022-04-19 14:49:40|575.43|573.03|575.87|573.47|575.87|573.47|574.99|572.59|0
1650379790000|2022-04-19 14:49:50|576.09|573.69|576.53|574.13|576.53|574.13|576.09|573.69|0
1650379800000|2022-04-19 14:50:00|576.75|574.35|576.31|573.91|576.75|574.35|576.09|573.69|0
1650379810000|2022-04-19 14:50:10|576.75|574.35|577.19|574.79|577.19|574.79|576.75|574.35|0
1650379820000|2022-04-19 14:50:20|577.41|575.01|577.41|575.01|577.41|575.01|577.41|575.01|0
1650379830000|2022-04-19 14:50:30|577.19|574.79|576.97|574.57|577.41|575.01|576.97|574.57|0
1650379840000|2022-04-19 14:50:40|577.63|575.23|577.41|575.01|577.86|575.46|577.41|575.01|0
1650379850000|2022-04-19 14:50:50|577.63|575.23|577.86|575.46|577.86|575.46|577.41|575.01|0
1650379860000|2022-04-19 14:51:00|577.19|574.79|577.19|574.79|577.41|575.01|577.19|574.79|0
1650379870000|2022-04-19 14:51:10|577.41|575.01|578.08|575.68|578.08|575.68|577.41|575.01|0
1650379880000|2022-04-19 14:51:20|577.41|575.01|577.63|575.23|577.63|575.23|577.41|575.01|0
1650379890000|2022-04-19 14:51:30|577.86|575.46|578.08|575.68|578.08|575.68|577.86|575.46|0
1650379900000|2022-04-19 14:51:40|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1650379910000|2022-04-19 14:51:50|578.74|576.34|578.74|576.34|578.74|576.34|578.52|576.12|0
1650379920000|2022-04-19 14:52:00|578.52|576.12|578.3|575.9|578.52|576.12|578.3|575.9|0
1650379930000|2022-04-19 14:52:10|577.86|575.46|578.3|575.9|578.3|575.9|577.86|575.46|0
1650379940000|2022-04-19 14:52:20|578.52|576.12|578.96|576.56|578.96|576.56|578.3|575.9|0
1650379950000|2022-04-19 14:52:30|578.74|576.34|578.96|576.56|579.18|576.78|578.74|576.34|0
1650379960000|2022-04-19 14:52:40|579.18|576.78|578.96|576.56|579.18|576.78|578.74|576.34|0
1650379970000|2022-04-19 14:52:50|579.18|576.78|579.18|576.78|579.18|576.78|579.18|576.78|0
1650379980000|2022-04-19 14:53:00|579.4|577|579.4|577|579.4|577|579.4|577|0
1650379990000|2022-04-19 14:53:10|578.96|576.56|579.3|576.9|579.4|577|578.96|576.56|0
1650380000000|2022-04-19 14:53:20|579.18|576.78|580.07|577.67|580.07|577.67|579.18|576.78|0
1650380010000|2022-04-19 14:53:30|580.29|577.89|580.51|578.11|580.51|578.11|580.29|577.89|0
1650380020000|2022-04-19 14:53:40|580.29|577.89|580.07|577.67|580.51|578.11|580.07|577.67|0
1650380030000|2022-04-19 14:53:50|580.29|577.89|580.51|578.11|580.51|578.11|580.29|577.89|0
1650380040000|2022-04-19 14:54:00|580.07|577.67|580.73|578.33|580.73|578.33|580.07|577.67|0
1650380050000|2022-04-19 14:54:10|580.51|578.11|580.73|578.33|580.73|578.33|580.51|578.11|0
1650380060000|2022-04-19 14:54:20|580.51|578.11|580.29|577.89|580.51|578.11|580.29|577.89|0
1650380070000|2022-04-19 14:54:30|580.18|577.78|580.73|578.33|580.73|578.33|580.07|577.67|0
1650380080000|2022-04-19 14:54:40|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1650380090000|2022-04-19 14:54:50|581.17|578.77|581.61|579.21|581.61|579.21|581.17|578.77|0
1650380100000|2022-04-19 14:55:00|581.39|578.99|581.39|578.99|581.61|579.21|581.17|578.77|0
1650380110000|2022-04-19 14:55:10|581.84|579.44|581.84|579.44|582.28|579.88|581.84|579.44|0
1650380120000|2022-04-19 14:55:20|581.39|578.99|580.73|578.33|581.39|578.99|580.73|578.33|0
1650380130000|2022-04-19 14:55:30|580.95|578.55|580.73|578.33|580.95|578.55|580.73|578.33|0
1650380140000|2022-04-19 14:55:40|580.95|578.55|580.73|578.33|580.95|578.55|580.51|578.11|0
1650380150000|2022-04-19 14:55:50|580.51|578.11|580.29|577.89|580.51|578.11|580.06|577.66|0
1650380160000|2022-04-19 14:56:00|580.06|577.66|580.51|578.11|580.51|578.11|580.06|577.66|0
1650380170000|2022-04-19 14:56:10|580.73|578.33|580.95|578.55|580.95|578.55|580.29|577.89|0
1650380180000|2022-04-19 14:56:20|581.39|578.99|581.17|578.77|581.39|578.99|580.95|578.55|0
1650380190000|2022-04-19 14:56:30|580.95|578.55|581.39|578.99|581.39|578.99|580.95|578.55|0
1650380200000|2022-04-19 14:56:40|580.95|578.55|580.73|578.33|580.95|578.55|580.73|578.33|0
1650380210000|2022-04-19 14:56:50|580.95|578.55|580.95|578.55|581.17|578.77|580.95|578.55|0
1650380220000|2022-04-19 14:57:00|580.84|578.44|580.29|577.89|580.95|578.55|580.29|577.89|0
1650380230000|2022-04-19 14:57:10|580.51|578.11|580.29|577.89|580.51|578.11|580.06|577.66|0
1650380240000|2022-04-19 14:57:20|579.4|577|578.96|576.56|579.4|577|578.96|576.56|0
1650380250000|2022-04-19 14:57:30|578.52|576.12|578.74|576.34|578.74|576.34|578.52|576.12|0
1650380260000|2022-04-19 14:57:40|578.96|576.56|579.62|577.22|579.62|577.22|578.96|576.56|0
1650380270000|2022-04-19 14:57:50|579.4|577|578.96|576.56|579.62|577.22|578.96|576.56|0
1650380280000|2022-04-19 14:58:00|578.63|576.23|578.08|575.68|578.63|576.23|578.08|575.68|0
1650380290000|2022-04-19 14:58:10|577.85|575.45|578.74|576.34|578.74|576.34|577.85|575.45|0
1650380300000|2022-04-19 14:58:20|578.3|575.9|579.4|577|579.4|577|578.3|575.9|0
1650380310000|2022-04-19 14:58:30|579.18|576.78|578.96|576.56|579.4|577|578.96|576.56|0
1650380320000|2022-04-19 14:58:40|579.18|576.78|579.18|576.78|579.18|576.78|579.18|576.78|0
1650380330000|2022-04-19 14:58:50|578.96|576.56|579.62|577.22|579.62|577.22|578.96|576.56|0
1650380340000|2022-04-19 14:59:00|579.84|577.44|580.06|577.66|580.06|577.66|579.84|577.44|0
1650380350000|2022-04-19 14:59:10|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1650380360000|2022-04-19 14:59:20|580.29|577.89|580.29|577.89|580.51|578.11|580.29|577.89|0
1650380370000|2022-04-19 14:59:30|580.51|578.11|580.73|578.33|580.73|578.33|580.51|578.11|0
1650380380000|2022-04-19 14:59:40|580.51|578.11|580.62|578.22|580.62|578.22|580.51|578.11|0
1650380390000|2022-04-19 14:59:50|580.73|578.33|580.51|578.11|580.73|578.33|580.51|578.11|0
1650380400000|2022-04-19 15:00:00|580.95|578.55|581.17|578.77|581.17|578.77|580.95|578.55|0
1650380410000|2022-04-19 15:00:10|580.95|578.55|582.06|579.66|582.06|579.66|580.95|578.55|0
1650380420000|2022-04-19 15:00:20|581.83|579.43|582.21|579.81|582.21|579.81|581.83|579.43|0
1650380430000|2022-04-19 15:00:30|583.32|580.92|583.76|581.36|583.76|581.36|583.32|580.92|0
1650380440000|2022-04-19 15:00:40|584.2|581.8|583.98|581.58|584.2|581.8|583.76|581.36|0
1650380450000|2022-04-19 15:00:50|583.76|581.36|583.54|581.14|583.76|581.36|583.54|581.14|0
1650380460000|2022-04-19 15:01:00|583.32|580.92|583.32|580.92|583.32|580.92|583.1|580.7|0
1650380470000|2022-04-19 15:01:10|583.54|581.14|583.76|581.36|583.98|581.58|583.54|581.14|0
1650380480000|2022-04-19 15:01:20|583.54|581.14|583.1|580.7|583.76|581.36|583.1|580.7|0
1650380490000|2022-04-19 15:01:30|582.87|580.47|583.1|580.7|583.1|580.7|582.87|580.47|0
1650380510000|2022-04-19 15:01:50|582.87|580.47|582.87|580.47|583.1|580.7|582.87|580.47|0
1650380520000|2022-04-19 15:02:00|583.32|580.92|583.1|580.7|583.32|580.92|583.1|580.7|0
1650380530000|2022-04-19 15:02:10|583.32|580.92|582.99|580.59|583.32|580.92|582.99|580.59|0
1650380540000|2022-04-19 15:02:20|582.87|580.47|581.55|579.15|582.87|580.47|581.55|579.15|0
1650380550000|2022-04-19 15:02:30|581.99|579.59|581.99|579.59|581.99|579.59|581.77|579.37|0
1650380560000|2022-04-19 15:02:40|582.21|579.81|582.43|580.03|582.43|580.03|582.21|579.81|0
1650380570000|2022-04-19 15:02:50|582.21|579.81|581.99|579.59|582.21|579.81|581.99|579.59|0
1650380580000|2022-04-19 15:03:00|582.21|579.81|581.99|579.59|582.21|579.81|581.99|579.59|0
1650380590000|2022-04-19 15:03:10|581.1|578.7|580.88|578.48|581.1|578.7|580.88|578.48|0
1650380600000|2022-04-19 15:03:20|581.1|578.7|580.66|578.26|581.1|578.7|580.66|578.26|0
1650380610000|2022-04-19 15:03:30|580.44|578.04|580.22|577.82|580.44|578.04|580.22|577.82|0
1650380620000|2022-04-19 15:03:40|580.66|578.26|581.1|578.7|581.1|578.7|580.66|578.26|0
1650380630000|2022-04-19 15:03:50|581.32|578.92|581.32|578.92|581.32|578.92|581.32|578.92|0
1650380640000|2022-04-19 15:04:00|581.1|578.7|580.66|578.26|581.1|578.7|580.66|578.26|0
1650380650000|2022-04-19 15:04:10|580.88|578.48|580.88|578.48|581.1|578.7|580.66|578.26|0
1650380660000|2022-04-19 15:04:20|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1650380670000|2022-04-19 15:04:30|580.66|578.26|580.44|578.04|580.66|578.26|580.44|578.04|0
1650380680000|2022-04-19 15:04:40|580.66|578.26|580|577.6|580.66|578.26|580|577.6|0
1650380690000|2022-04-19 15:04:50|580.22|577.82|580.22|577.82|580.22|577.82|579.78|577.38|0
1650380700000|2022-04-19 15:05:00|579.78|577.38|579.78|577.38|580.22|577.82|579.78|577.38|0
1650380710000|2022-04-19 15:05:10|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1650380720000|2022-04-19 15:05:20|580.66|578.26|580.44|578.04|580.66|578.26|580.22|577.82|0
1650380730000|2022-04-19 15:05:30|580.22|577.82|580.44|578.04|580.66|578.26|580.22|577.82|0
1650380740000|2022-04-19 15:05:40|580.22|577.82|580.66|578.26|580.66|578.26|580.22|577.82|0
1650380750000|2022-04-19 15:05:50|580.44|578.04|580.44|578.04|580.44|578.04|580.22|577.82|0
1650380760000|2022-04-19 15:06:00|580|577.6|580|577.6|580|577.6|579.56|577.16|0
1650380770000|2022-04-19 15:06:10|579.78|577.38|579.33|576.93|579.89|577.49|579.33|576.93|0
1650380780000|2022-04-19 15:06:20|579.11|576.71|579.11|576.71|579.33|576.93|579.11|576.71|0
1650380790000|2022-04-19 15:06:30|578.89|576.49|578.45|576.05|578.89|576.49|578.45|576.05|0
1650380810000|2022-04-19 15:06:50|578.23|575.83|578.67|576.27|578.67|576.27|578.23|575.83|0
1650380820000|2022-04-19 15:07:00|578.45|576.05|577.57|575.17|578.45|576.05|577.57|575.17|0
1650380830000|2022-04-19 15:07:10|577.35|574.95|577.57|575.17|577.57|575.17|577.35|574.95|0
1650380840000|2022-04-19 15:07:20|577.35|574.95|577.35|574.95|577.57|575.17|577.35|574.95|0
1650380850000|2022-04-19 15:07:30|577.79|575.39|577.79|575.39|578.01|575.61|577.79|575.39|0
1650380860000|2022-04-19 15:07:40|577.57|575.17|576.91|574.51|577.57|575.17|576.91|574.51|0
1650380870000|2022-04-19 15:07:50|577.13|574.73|577.35|574.95|577.35|574.95|577.13|574.73|0
1650380880000|2022-04-19 15:08:00|577.13|574.73|577.13|574.73|577.35|574.95|577.13|574.73|0
1650380890000|2022-04-19 15:08:10|576.91|574.51|576.91|574.51|576.91|574.51|576.68|574.28|0
1650380900000|2022-04-19 15:08:20|577.13|574.73|576.91|574.51|577.13|574.73|576.68|574.28|0
1650380910000|2022-04-19 15:08:30|577.13|574.73|577.35|574.95|577.57|575.17|577.13|574.73|0
1650380920000|2022-04-19 15:08:40|577.13|574.73|577.35|574.95|577.35|574.95|577.13|574.73|0
1650380930000|2022-04-19 15:08:50|577.13|574.73|576.68|574.28|577.13|574.73|576.68|574.28|0
1650380940000|2022-04-19 15:09:00|576.91|574.51|577.13|574.73|577.13|574.73|576.91|574.51|0
1650380950000|2022-04-19 15:09:10|577.35|574.95|577.35|574.95|577.35|574.95|577.13|574.73|0
1650380960000|2022-04-19 15:09:20|577.57|575.17|578.01|575.61|578.01|575.61|577.57|575.17|0
1650380970000|2022-04-19 15:09:30|578.23|575.83|578.67|576.27|578.67|576.27|578.23|575.83|0
1650380980000|2022-04-19 15:09:40|579.33|576.93|579.11|576.71|579.33|576.93|578.89|576.49|0
1650380990000|2022-04-19 15:09:50|578.89|576.49|578.67|576.27|578.89|576.49|578.45|576.05|0
1650381000000|2022-04-19 15:10:00|578.45|576.05|578.23|575.83|578.89|576.49|578.23|575.83|0
1650381010000|2022-04-19 15:10:10|578.01|575.61|578.01|575.61|578.23|575.83|578.01|575.61|0
1650381020000|2022-04-19 15:10:20|578.23|575.83|578.67|576.27|578.67|576.27|578.23|575.83|0
1650381030000|2022-04-19 15:10:30|578.89|576.49|579.11|576.71|579.11|576.71|578.89|576.49|0
1650381040000|2022-04-19 15:10:40|578.89|576.49|578.89|576.49|579.11|576.71|578.89|576.49|0
1650381060000|2022-04-19 15:11:00|579.33|576.93|578.89|576.49|579.55|577.15|578.89|576.49|0
1650381070000|2022-04-19 15:11:10|578.67|576.27|579.11|576.71|579.33|576.93|578.67|576.27|0
1650381080000|2022-04-19 15:11:20|579.33|576.93|579.33|576.93|579.33|576.93|579.33|576.93|0
1650381090000|2022-04-19 15:11:30|579.55|577.15|579.55|577.15|579.55|577.15|579.33|576.93|0
1650381100000|2022-04-19 15:11:40|579.33|576.93|578.67|576.27|579.33|576.93|578.67|576.27|0
1650381110000|2022-04-19 15:11:50|578.89|576.49|579.11|576.71|579.11|576.71|578.89|576.49|0
1650381120000|2022-04-19 15:12:00|579.33|576.93|579.78|577.38|579.78|577.38|579.33|576.93|0
1650381130000|2022-04-19 15:12:10|579.55|577.15|579.78|577.38|580|577.6|579.55|577.15|0
1650381140000|2022-04-19 15:12:20|579.55|577.15|579.11|576.71|579.55|577.15|579.11|576.71|0
1650381150000|2022-04-19 15:12:30|579.33|576.93|579.67|577.27|579.78|577.38|579.33|576.93|0
1650381160000|2022-04-19 15:12:40|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1650381170000|2022-04-19 15:12:50|579.33|576.93|579.55|577.15|579.55|577.15|579.11|576.71|0
1650381180000|2022-04-19 15:13:00|579.33|576.93|578.89|576.49|579.33|576.93|578.89|576.49|0
1650381190000|2022-04-19 15:13:10|578.67|576.27|578.01|575.61|578.67|576.27|577.79|575.39|0
1650381200000|2022-04-19 15:13:20|578.23|575.83|578.23|575.83|578.23|575.83|578.01|575.61|0
1650381210000|2022-04-19 15:13:30|578.67|576.27|578.45|576.05|578.67|576.27|578.23|575.83|0
1650381220000|2022-04-19 15:13:40|578.23|575.83|578.45|576.05|578.67|576.27|578.23|575.83|0
1650381230000|2022-04-19 15:13:50|578.01|575.61|578.01|575.61|578.01|575.61|577.9|575.5|0
1650381240000|2022-04-19 15:14:00|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1650381250000|2022-04-19 15:14:10|578.67|576.27|578.67|576.27|578.89|576.49|578.67|576.27|0
1650381260000|2022-04-19 15:14:20|578.79|576.39|578.45|576.05|578.79|576.39|578.45|576.05|0
1650381270000|2022-04-19 15:14:30|578.67|576.27|578.89|576.49|578.89|576.49|578.67|576.27|0
1650381280000|2022-04-19 15:14:40|578.67|576.27|578.89|576.49|578.89|576.49|578.45|576.05|0
1650381290000|2022-04-19 15:14:50|579.11|576.71|579.33|576.93|579.33|576.93|579.11|576.71|0
1650381300000|2022-04-19 15:15:00|579.11|576.71|579.33|576.93|579.33|576.93|578.67|576.27|0
1650381310000|2022-04-19 15:15:10|579.11|576.71|578.89|576.49|579.11|576.71|578.89|576.49|0
1650381320000|2022-04-19 15:15:20|578.67|576.27|578.01|575.61|578.67|576.27|578.01|575.61|0
1650381330000|2022-04-19 15:15:30|577.79|575.39|577.57|575.17|577.79|575.39|577.57|575.17|0
1650381340000|2022-04-19 15:15:40|577.35|574.95|576.68|574.28|577.35|574.95|576.68|574.28|0
1650381350000|2022-04-19 15:15:50|576.46|574.06|575.14|572.74|576.46|574.06|575.14|572.74|0
1650381360000|2022-04-19 15:16:00|574.92|572.52|574.48|572.08|574.92|572.52|574.26|571.86|0
1650381370000|2022-04-19 15:16:10|574.92|572.52|575.14|572.74|575.14|572.74|574.48|572.08|0
1650381380000|2022-04-19 15:16:20|575.36|572.96|575.36|572.96|575.36|572.96|575.36|572.96|0
1650381390000|2022-04-19 15:16:30|575.14|572.74|575.58|573.18|575.58|573.18|575.14|572.74|0
1650381400000|2022-04-19 15:16:40|576.02|573.62|576.68|574.28|576.68|574.28|576.02|573.62|0
1650381410000|2022-04-19 15:16:50|577.12|574.72|577.35|574.95|577.57|575.17|577.12|574.72|0
1650381420000|2022-04-19 15:17:00|578.01|575.61|578.45|576.05|578.45|576.05|578.01|575.61|0
1650381430000|2022-04-19 15:17:10|578.67|576.27|578.89|576.49|578.89|576.49|578.67|576.27|0
1650381440000|2022-04-19 15:17:20|578.67|576.27|578.23|575.83|578.67|576.27|578.23|575.83|0
1650381450000|2022-04-19 15:17:30|578.45|576.05|578.67|576.27|578.67|576.27|578.23|575.83|0
1650381460000|2022-04-19 15:17:40|578.23|575.83|578.67|576.27|578.67|576.27|578.23|575.83|0
1650381470000|2022-04-19 15:17:50|578.45|576.05|578.45|576.05|578.67|576.27|578.45|576.05|0
1650381480000|2022-04-19 15:18:00|578.67|576.27|578.89|576.49|578.89|576.49|578.56|576.16|0
1650381490000|2022-04-19 15:18:10|579.11|576.71|578.89|576.49|579.11|576.71|578.89|576.49|0
1650381500000|2022-04-19 15:18:20|579.11|576.71|578.78|576.38|579.11|576.71|578.67|576.27|0
1650381510000|2022-04-19 15:18:30|578.67|576.27|579.33|576.93|579.33|576.93|578.67|576.27|0
1650381520000|2022-04-19 15:18:40|579.11|576.71|578.67|576.27|579.11|576.71|578.67|576.27|0
1650381530000|2022-04-19 15:18:50|578.89|576.49|578.89|576.49|579.11|576.71|578.89|576.49|0
1650381540000|2022-04-19 15:19:00|579.01|576.61|578.67|576.27|579.01|576.61|578.67|576.27|0
1650381550000|2022-04-19 15:19:10|579.33|576.93|579.33|576.93|579.33|576.93|579.33|576.93|0
1650381560000|2022-04-19 15:19:20|579.55|577.15|579.99|577.59|579.99|577.59|579.55|577.15|0
1650381570000|2022-04-19 15:19:30|579.77|577.37|579.77|577.37|579.77|577.37|579.55|577.15|0
1650381580000|2022-04-19 15:19:40|580.22|577.82|579.77|577.37|580.22|577.82|579.77|577.37|0
1650381590000|2022-04-19 15:19:50|579.99|577.59|579.55|577.15|579.99|577.59|579.55|577.15|0
1650381600000|2022-04-19 15:20:00|579.33|576.93|580.22|577.82|580.22|577.82|579.33|576.93|0
1650381610000|2022-04-19 15:20:10|579.99|577.59|580.44|578.04|580.44|578.04|579.99|577.59|0
1650381620000|2022-04-19 15:20:20|580.66|578.26|580.66|578.26|580.88|578.48|580.66|578.26|0
1650381630000|2022-04-19 15:20:30|580.88|578.48|580.22|577.82|580.88|578.48|580.22|577.82|0
1650381640000|2022-04-19 15:20:40|579.99|577.59|579.77|577.37|579.99|577.59|579.77|577.37|0
1650381660000|2022-04-19 15:21:00|579.99|577.59|580.22|577.82|580.22|577.82|579.99|577.59|0
1650381670000|2022-04-19 15:21:10|580.33|577.93|580.22|577.82|580.33|577.93|580.22|577.82|0
1650381680000|2022-04-19 15:21:20|580.44|578.04|580.22|577.82|580.44|578.04|579.99|577.59|0
1650381690000|2022-04-19 15:21:30|579.99|577.59|579.33|576.93|579.99|577.59|579.33|576.93|0
1650381700000|2022-04-19 15:21:40|578.67|576.27|578.45|576.05|578.67|576.27|578.45|576.05|0
1650381720000|2022-04-19 15:22:00|578.23|575.83|578.01|575.61|578.45|576.05|578.01|575.61|0
1650381730000|2022-04-19 15:22:10|577.56|575.16|577.34|574.94|577.56|575.16|576.68|574.28|0
1650381740000|2022-04-19 15:22:20|576.9|574.5|576.9|574.5|577.12|574.72|576.68|574.28|0
1650381750000|2022-04-19 15:22:30|577.12|574.72|577.34|574.94|577.56|575.16|576.9|574.5|0
1650381760000|2022-04-19 15:22:40|577.56|575.16|578.01|575.61|578.01|575.61|577.34|574.94|0
1650381770000|2022-04-19 15:22:50|578.23|575.83|577.79|575.39|578.23|575.83|577.79|575.39|0
1650381780000|2022-04-19 15:23:00|577.12|574.72|577.12|574.72|577.12|574.72|576.9|574.5|0
1650381790000|2022-04-19 15:23:10|577.02|574.62|576.68|574.28|577.02|574.62|576.68|574.28|0
1650381800000|2022-04-19 15:23:20|576.46|574.06|576.9|574.5|577.12|574.72|576.46|574.06|0
1650381810000|2022-04-19 15:23:30|576.68|574.28|576.24|573.84|576.68|574.28|576.02|573.62|0
1650381820000|2022-04-19 15:23:40|576.02|573.62|576.24|573.84|576.24|573.84|576.02|573.62|0
1650381830000|2022-04-19 15:23:50|576.02|573.62|575.58|573.18|576.02|573.62|575.58|573.18|0
1650381840000|2022-04-19 15:24:00|575.36|572.96|575.14|572.74|575.36|572.96|575.14|572.74|0
1650381850000|2022-04-19 15:24:10|574.92|572.52|574.7|572.3|574.92|572.52|574.48|572.08|0
1650381860000|2022-04-19 15:24:20|574.48|572.08|574.26|571.86|574.48|572.08|574.26|571.86|0
1650381870000|2022-04-19 15:24:30|574.48|572.08|574.7|572.3|574.7|572.3|574.48|572.08|0
1650381880000|2022-04-19 15:24:40|574.92|572.52|574.7|572.3|574.92|572.52|574.7|572.3|0
1650381890000|2022-04-19 15:24:50|574.48|572.08|574.48|572.08|574.48|572.08|574.26|571.86|0
1650381900000|2022-04-19 15:25:00|574.7|572.3|574.92|572.52|574.92|572.52|574.7|572.3|0
1650381910000|2022-04-19 15:25:10|574.7|572.3|574.92|572.52|574.92|572.52|574.7|572.3|0
1650381920000|2022-04-19 15:25:20|575.14|572.74|575.58|573.18|575.58|573.18|575.14|572.74|0
1650381930000|2022-04-19 15:25:30|575.36|572.96|575.36|572.96|575.36|572.96|575.36|572.96|0
1650381940000|2022-04-19 15:25:40|575.58|573.18|575.14|572.74|575.58|573.18|575.14|572.74|0
1650381950000|2022-04-19 15:25:50|574.92|572.52|576.02|573.62|576.02|573.62|574.92|572.52|0
1650381960000|2022-04-19 15:26:00|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1650381970000|2022-04-19 15:26:10|576.02|573.62|576.24|573.84|576.24|573.84|576.02|573.62|0
1650381980000|2022-04-19 15:26:20|576.46|574.06|576.46|574.06|576.46|574.06|576.24|573.84|0
1650381990000|2022-04-19 15:26:30|576.9|574.5|576.9|574.5|577.12|574.72|576.9|574.5|0
1650382000000|2022-04-19 15:26:40|576.68|574.28|577.12|574.72|577.12|574.72|576.68|574.28|0
1650382010000|2022-04-19 15:26:50|576.68|574.28|576.9|574.5|576.9|574.5|576.46|574.06|0
1650382020000|2022-04-19 15:27:00|577.12|574.72|577.02|574.62|577.12|574.72|576.68|574.28|0
1650382030000|2022-04-19 15:27:10|577.12|574.72|577.56|575.16|577.56|575.16|577.12|574.72|0
1650382040000|2022-04-19 15:27:20|577.78|575.38|577.34|574.94|577.78|575.38|577.34|574.94|0
1650382050000|2022-04-19 15:27:30|577.12|574.72|576.9|574.5|577.12|574.72|576.9|574.5|0
1650382060000|2022-04-19 15:27:40|576.68|574.28|577.12|574.72|577.34|574.94|576.68|574.28|0
1650382070000|2022-04-19 15:27:50|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1650382080000|2022-04-19 15:28:00|577.56|575.16|576.68|574.28|577.56|575.16|576.68|574.28|0
1650382090000|2022-04-19 15:28:10|577.15|574.75|577.15|574.75|577.37|574.97|577.15|574.75|0
1650382100000|2022-04-19 15:28:20|577.37|574.97|577.15|574.75|577.37|574.97|577.15|574.75|0
1650382110000|2022-04-19 15:28:30|576.59|574.19|576.37|573.97|576.81|574.41|576.37|573.97|0
1650382120000|2022-04-19 15:28:40|576.59|574.19|576.59|574.19|577.03|574.63|576.59|574.19|0
1650382130000|2022-04-19 15:28:50|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1650382140000|2022-04-19 15:29:00|575.93|573.53|575.49|573.09|576.15|573.75|575.49|573.09|0
1650382150000|2022-04-19 15:29:10|575.27|572.87|575.27|572.87|575.27|572.87|575.05|572.65|0
1650382160000|2022-04-19 15:29:20|575.71|573.31|575.93|573.53|575.93|573.53|575.49|573.09|0
1650382170000|2022-04-19 15:29:30|575.49|573.09|575.05|572.65|575.49|573.09|575.05|572.65|0
1650382180000|2022-04-19 15:29:40|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1650382190000|2022-04-19 15:29:50|575.05|572.65|575.05|572.65|575.27|572.87|575.05|572.65|0
1650382200000|2022-04-19 15:30:00|575.49|573.09|575.27|572.87|575.49|573.09|575.27|572.87|0
1650382210000|2022-04-19 15:30:10|574.83|572.43|574.16|571.76|574.83|572.43|573.94|571.54|0
1650382220000|2022-04-19 15:30:20|574.61|572.21|575.93|573.53|575.93|573.53|574.61|572.21|0
1650382230000|2022-04-19 15:30:30|575.49|573.09|575.05|572.65|575.49|573.09|575.05|572.65|0
1650382240000|2022-04-19 15:30:40|575.27|572.87|575.49|573.09|575.49|573.09|575.27|572.87|0
1650382250000|2022-04-19 15:30:50|575.82|573.42|576.15|573.75|576.15|573.75|575.82|573.42|0
1650382260000|2022-04-19 15:31:00|575.93|573.53|576.15|573.75|576.15|573.75|575.93|573.53|0
1650382270000|2022-04-19 15:31:10|575.93|573.53|575.49|573.09|575.93|573.53|575.49|573.09|0
1650382280000|2022-04-19 15:31:20|575.27|572.87|575.49|573.09|575.49|573.09|575.27|572.87|0
1650382290000|2022-04-19 15:31:30|575.27|572.87|575.71|573.31|575.71|573.31|575.27|572.87|0
1650382300000|2022-04-19 15:31:40|575.49|573.09|575.49|573.09|575.71|573.31|575.27|572.87|0
1650382310000|2022-04-19 15:31:50|575.16|572.76|575.6|573.2|575.71|573.31|575.16|572.76|0
1650382320000|2022-04-19 15:32:00|575.93|573.53|576.59|574.19|576.59|574.19|575.93|573.53|0
1650382330000|2022-04-19 15:32:10|577.03|574.63|577.03|574.63|577.25|574.85|577.03|574.63|0
1650382340000|2022-04-19 15:32:20|577.25|574.85|577.48|575.08|577.48|575.08|577.25|574.85|0
1650382350000|2022-04-19 15:32:30|577.25|574.85|577.03|574.63|577.25|574.85|577.03|574.63|0
1650382360000|2022-04-19 15:32:40|577.25|574.85|576.59|574.19|577.25|574.85|576.59|574.19|0
1650382370000|2022-04-19 15:32:50|576.81|574.41|577.25|574.85|577.25|574.85|576.81|574.41|0
1650382380000|2022-04-19 15:33:00|577.48|575.08|577.81|575.41|577.81|575.41|577.48|575.08|0
1650382390000|2022-04-19 15:33:10|577.92|575.52|577.92|575.52|577.92|575.52|577.7|575.3|0
1650382400000|2022-04-19 15:33:20|578.14|575.74|577.81|575.41|578.14|575.74|577.81|575.41|0
1650382410000|2022-04-19 15:33:30|577.7|575.3|577.92|575.52|578.14|575.74|577.7|575.3|0
1650382420000|2022-04-19 15:33:40|578.14|575.74|578.25|575.85|578.36|575.96|578.14|575.74|0
1650382430000|2022-04-19 15:33:50|578.58|576.18|578.58|576.18|578.8|576.4|578.58|576.18|0
1650382440000|2022-04-19 15:34:00|578.36|575.96|578.58|576.18|578.58|576.18|577.92|575.52|0
1650382450000|2022-04-19 15:34:10|578.8|576.4|579.24|576.84|579.24|576.84|578.8|576.4|0
1650382460000|2022-04-19 15:34:20|579.02|576.62|578.36|575.96|579.02|576.62|578.36|575.96|0
1650382470000|2022-04-19 15:34:30|578.14|575.74|578.58|576.18|578.8|576.4|578.14|575.74|0
1650382480000|2022-04-19 15:34:40|578.47|576.07|578.36|575.96|578.47|576.07|578.14|575.74|0
1650382490000|2022-04-19 15:34:50|578.14|575.74|578.14|575.74|578.58|576.18|578.14|575.74|0
1650382500000|2022-04-19 15:35:00|577.92|575.52|577.7|575.3|578.14|575.74|577.7|575.3|0
1650382510000|2022-04-19 15:35:10|577.47|575.07|577.7|575.3|577.7|575.3|577.03|574.63|0
1650382520000|2022-04-19 15:35:20|578.14|575.74|578.14|575.74|578.36|575.96|578.14|575.74|0
1650382530000|2022-04-19 15:35:30|578.25|575.85|578.14|575.74|578.36|575.96|578.14|575.74|0
1650382540000|2022-04-19 15:35:40|578.36|575.96|578.14|575.74|578.36|575.96|578.14|575.74|0
1650382550000|2022-04-19 15:35:50|577.92|575.52|577.25|574.85|577.92|575.52|577.25|574.85|0
1650382560000|2022-04-19 15:36:00|577.03|574.63|576.81|574.41|577.03|574.63|576.59|574.19|0
1650382570000|2022-04-19 15:36:10|577.03|574.63|578.58|576.18|578.58|576.18|577.03|574.63|0
1650382580000|2022-04-19 15:36:20|578.36|575.96|578.36|575.96|578.36|575.96|578.14|575.74|0
1650382590000|2022-04-19 15:36:30|578.14|575.74|578.14|575.74|578.36|575.96|578.14|575.74|0
1650382600000|2022-04-19 15:36:40|578.36|575.96|578.14|575.74|578.36|575.96|578.14|575.74|0
1650382610000|2022-04-19 15:36:50|578.36|575.96|578.14|575.74|578.36|575.96|578.14|575.74|0
1650382620000|2022-04-19 15:37:00|577.92|575.52|578.14|575.74|578.36|575.96|577.92|575.52|0
1650382630000|2022-04-19 15:37:10|578.36|575.96|578.14|575.74|578.36|575.96|578.14|575.74|0
1650382640000|2022-04-19 15:37:20|578.36|575.96|577.92|575.52|578.36|575.96|577.92|575.52|0
1650382650000|2022-04-19 15:37:30|577.81|575.41|577.47|575.07|577.81|575.41|577.47|575.07|0
1650382660000|2022-04-19 15:37:40|577.59|575.19|577.92|575.52|577.92|575.52|577.59|575.19|0
1650382670000|2022-04-19 15:37:50|578.14|575.74|577.47|575.07|578.14|575.74|577.47|575.07|0
1650382680000|2022-04-19 15:38:00|577.25|574.85|577.25|574.85|577.37|574.97|577.25|574.85|0
1650382690000|2022-04-19 15:38:10|577.03|574.63|577.47|575.07|577.47|575.07|577.03|574.63|0
1650382700000|2022-04-19 15:38:20|577.7|575.3|577.47|575.07|577.7|575.3|577.47|575.07|0
1650382710000|2022-04-19 15:38:30|576.81|574.41|576.37|573.97|576.81|574.41|576.15|573.75|0
1650382720000|2022-04-19 15:38:40|576.81|574.41|576.59|574.19|576.81|574.41|576.37|573.97|0
1650382730000|2022-04-19 15:38:50|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1650382740000|2022-04-19 15:39:00|577.03|574.63|577.15|574.75|577.15|574.75|576.81|574.41|0
1650382750000|2022-04-19 15:39:10|576.81|574.41|576.37|573.97|577.03|574.63|576.37|573.97|0
1650382760000|2022-04-19 15:39:20|576.59|574.19|576.15|573.75|576.59|574.19|576.15|573.75|0
1650382770000|2022-04-19 15:39:30|576.37|573.97|576.59|574.19|576.81|574.41|576.37|573.97|0
1650382780000|2022-04-19 15:39:40|576.37|573.97|575.93|573.53|576.37|573.97|575.93|573.53|0
1650382790000|2022-04-19 15:39:50|575.49|573.09|574.6|572.2|575.49|573.09|574.6|572.2|0
1650382800000|2022-04-19 15:40:00|574.82|572.42|575.04|572.64|575.27|572.87|574.82|572.42|0
1650382810000|2022-04-19 15:40:10|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1650382820000|2022-04-19 15:40:20|575.49|573.09|575.49|573.09|575.49|573.09|575.27|572.87|0
1650382830000|2022-04-19 15:40:30|575.04|572.64|575.93|573.53|575.93|573.53|575.04|572.64|0
1650382840000|2022-04-19 15:40:40|575.71|573.31|575.6|573.2|575.71|573.31|575.6|573.2|0
1650382850000|2022-04-19 15:40:50|575.49|573.09|575.04|572.64|575.71|573.31|575.04|572.64|0
1650382860000|2022-04-19 15:41:00|574.82|572.42|575.27|572.87|575.27|572.87|574.82|572.42|0
1650382870000|2022-04-19 15:41:10|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1650382880000|2022-04-19 15:41:20|575.38|572.98|575.04|572.64|575.49|573.09|575.04|572.64|0
1650382890000|2022-04-19 15:41:30|574.82|572.42|575.04|572.64|575.04|572.64|574.82|572.42|0
1650382900000|2022-04-19 15:41:40|574.38|571.98|574.6|572.2|574.6|572.2|574.38|571.98|0
1650382910000|2022-04-19 15:41:50|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1650382920000|2022-04-19 15:42:00|574.38|571.98|575.04|572.64|575.04|572.64|574.38|571.98|0
1650382930000|2022-04-19 15:42:10|575.49|573.09|575.49|573.09|575.71|573.31|575.49|573.09|0
1650382940000|2022-04-19 15:42:20|575.71|573.31|575.71|573.31|575.71|573.31|575.49|573.09|0
1650382950000|2022-04-19 15:42:30|575.49|573.09|575.04|572.64|575.49|573.09|574.94|572.54|0
1650382960000|2022-04-19 15:42:40|574.82|572.42|574.16|571.76|575.04|572.64|574.16|571.76|0
1650382970000|2022-04-19 15:42:50|574.38|571.98|574.16|571.76|574.38|571.98|574.16|571.76|0
1650382980000|2022-04-19 15:43:00|573.94|571.54|573.5|571.1|573.94|571.54|573.5|571.1|0
1650382990000|2022-04-19 15:43:10|573.72|571.32|573.72|571.32|573.94|571.54|573.72|571.32|0
1650383000000|2022-04-19 15:43:20|573.94|571.54|573.94|571.54|574.16|571.76|573.94|571.54|0
1650383010000|2022-04-19 15:43:30|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1650383020000|2022-04-19 15:43:40|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1650383030000|2022-04-19 15:43:50|573.72|571.32|574.38|571.98|574.38|571.98|573.5|571.1|0
1650383040000|2022-04-19 15:44:00|574.16|571.76|574.38|571.98|574.38|571.98|574.16|571.76|0
1650383050000|2022-04-19 15:44:10|574.6|572.2|574.38|571.98|574.82|572.42|574.38|571.98|0
1650383060000|2022-04-19 15:44:20|574.82|572.42|575.04|572.64|575.04|572.64|574.82|572.42|0
1650383070000|2022-04-19 15:44:30|574.82|572.42|574.82|572.42|575.04|572.64|574.82|572.42|0
1650383080000|2022-04-19 15:44:40|574.6|572.2|574.38|571.98|574.6|572.2|574.38|571.98|0
1650383090000|2022-04-19 15:44:50|574.5|572.1|574.38|571.98|574.6|572.2|574.38|571.98|0
1650383100000|2022-04-19 15:45:00|574.16|571.76|573.94|571.54|574.38|571.98|573.94|571.54|0
1650383110000|2022-04-19 15:45:10|574.16|571.76|574.82|572.42|574.82|572.42|574.16|571.76|0
1650383120000|2022-04-19 15:45:20|574.16|571.76|574.6|572.2|574.6|572.2|574.16|571.76|0
1650383130000|2022-04-19 15:45:30|574.38|571.98|574.6|572.2|574.6|572.2|574.38|571.98|0
1650383140000|2022-04-19 15:45:40|574.82|572.42|574.38|571.98|574.82|572.42|574.38|571.98|0
1650383150000|2022-04-19 15:45:50|574.28|571.88|574.16|571.76|574.28|571.88|574.16|571.76|0
1650383160000|2022-04-19 15:46:00|573.94|571.54|573.94|571.54|574.16|571.76|573.94|571.54|0
1650383170000|2022-04-19 15:46:10|574.16|571.76|573.94|571.54|574.16|571.76|573.94|571.54|0
1650383180000|2022-04-19 15:46:20|574.16|571.76|574.5|572.1|574.5|572.1|574.16|571.76|0
1650383190000|2022-04-19 15:46:30|574.6|572.2|574.82|572.42|574.82|572.42|574.38|571.98|0
1650383200000|2022-04-19 15:46:40|574.6|572.2|574.6|572.2|574.82|572.42|574.6|572.2|0
1650383210000|2022-04-19 15:46:50|574.82|572.42|574.6|572.2|574.82|572.42|574.6|572.2|0
1650383220000|2022-04-19 15:47:00|574.38|571.98|574.82|572.42|574.82|572.42|574.38|571.98|0
1650383230000|2022-04-19 15:47:10|574.38|571.98|574.38|571.98|574.38|571.98|574.16|571.76|0
1650383240000|2022-04-19 15:47:20|574.28|571.88|574.6|572.2|574.6|572.2|574.28|571.88|0
1650383250000|2022-04-19 15:47:30|574.82|572.42|575.26|572.86|575.26|572.86|574.82|572.42|0
1650383260000|2022-04-19 15:47:40|575.48|573.08|575.71|573.31|575.71|573.31|575.48|573.08|0
1650383270000|2022-04-19 15:47:50|575.26|572.86|575.04|572.64|575.26|572.86|575.04|572.64|0
1650383280000|2022-04-19 15:48:00|574.82|572.42|574.6|572.2|575.04|572.64|574.6|572.2|0
1650383290000|2022-04-19 15:48:10|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1650383300000|2022-04-19 15:48:20|575.04|572.64|574.6|572.2|575.04|572.64|574.6|572.2|0
1650383310000|2022-04-19 15:48:30|574.82|572.42|574.82|572.42|575.04|572.64|574.82|572.42|0
1650383320000|2022-04-19 15:48:40|575.04|572.64|574.6|572.2|575.04|572.64|574.6|572.2|0
1650383330000|2022-04-19 15:48:50|574.82|572.42|574.6|572.2|574.82|572.42|574.6|572.2|0
1650383340000|2022-04-19 15:49:00|574.82|572.42|575.04|572.64|575.04|572.64|574.82|572.42|0
1650383350000|2022-04-19 15:49:10|575.26|572.86|575.26|572.86|575.48|573.08|575.26|572.86|0
1650383360000|2022-04-19 15:49:20|575.48|573.08|575.71|573.31|575.71|573.31|575.48|573.08|0
1650383370000|2022-04-19 15:49:30|575.48|573.08|575.48|573.08|575.48|573.08|575.26|572.86|0
1650383380000|2022-04-19 15:49:40|575.26|572.86|574.82|572.42|575.26|572.86|574.82|572.42|0
1650383390000|2022-04-19 15:49:50|574.6|572.2|574.6|572.2|574.6|572.2|574.38|571.98|0
1650383400000|2022-04-19 15:50:00|574.38|571.98|574.16|571.76|574.38|571.98|574.16|571.76|0
1650383410000|2022-04-19 15:50:10|573.72|571.32|573.72|571.32|573.94|571.54|573.72|571.32|0
1650383420000|2022-04-19 15:50:20|574.16|571.76|573.94|571.54|574.28|571.88|573.94|571.54|0
1650383430000|2022-04-19 15:50:30|573.72|571.32|573.39|570.99|573.72|571.32|573.39|570.99|0
1650383440000|2022-04-19 15:50:40|573.28|570.88|573.28|570.88|573.28|570.88|573.06|570.66|0
1650383450000|2022-04-19 15:50:50|573.5|571.1|572.84|570.44|573.5|571.1|572.84|570.44|0
1650383460000|2022-04-19 15:51:00|573.06|570.66|572.84|570.44|573.06|570.66|572.84|570.44|0
1650383470000|2022-04-19 15:51:10|571.96|569.56|571.3|568.9|571.96|569.56|571.3|568.9|0
1650383480000|2022-04-19 15:51:20|571.96|569.56|571.96|569.56|571.96|569.56|571.74|569.34|0
1650383490000|2022-04-19 15:51:30|572.18|569.78|571.96|569.56|572.18|569.78|571.96|569.56|0
1650383500000|2022-04-19 15:51:40|571.74|569.34|571.52|569.12|571.74|569.34|571.3|568.9|0
1650383510000|2022-04-19 15:51:50|571.74|569.34|571.3|568.9|571.74|569.34|571.3|568.9|0
1650383520000|2022-04-19 15:52:00|570.86|568.46|571.08|568.68|571.08|568.68|570.86|568.46|0
1650383530000|2022-04-19 15:52:10|570.64|568.24|571.3|568.9|571.3|568.9|570.64|568.24|0
1650383540000|2022-04-19 15:52:20|571.08|568.68|571.52|569.12|571.52|569.12|571.08|568.68|0
1650383550000|2022-04-19 15:52:30|571.74|569.34|571.96|569.56|571.96|569.56|571.74|569.34|0
1650383560000|2022-04-19 15:52:40|571.74|569.34|571.96|569.56|571.96|569.56|571.52|569.12|0
1650383570000|2022-04-19 15:52:50|571.74|569.34|571.52|569.12|571.74|569.34|571.52|569.12|0
1650383580000|2022-04-19 15:53:00|571.41|569.01|571.3|568.9|571.52|569.12|571.3|568.9|0
1650383590000|2022-04-19 15:53:10|571.19|568.79|571.3|568.9|571.3|568.9|571.08|568.68|0
1650383600000|2022-04-19 15:53:20|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1650383630000|2022-04-19 15:53:50|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1650383640000|2022-04-19 15:54:00|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1650383650000|2022-04-19 15:54:10|570.86|568.46|570.64|568.24|570.86|568.46|570.42|568.02|0
1650383660000|2022-04-19 15:54:20|570.75|568.35|570.86|568.46|570.86|568.46|570.75|568.35|0
1650383670000|2022-04-19 15:54:30|571.08|568.68|571.52|569.12|571.52|569.12|571.08|568.68|0
1650383680000|2022-04-19 15:54:40|571.74|569.34|571.52|569.12|571.74|569.34|571.52|569.12|0
1650383690000|2022-04-19 15:54:50|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1650383700000|2022-04-19 15:55:00|571.96|569.56|571.96|569.56|571.96|569.56|571.74|569.34|0
1650383710000|2022-04-19 15:55:10|572.18|569.78|572.4|570|572.4|570|572.18|569.78|0
1650383720000|2022-04-19 15:55:20|572.84|570.44|572.84|570.44|573.06|570.66|572.84|570.44|0
1650383730000|2022-04-19 15:55:30|573.06|570.66|573.72|571.32|573.72|571.32|573.06|570.66|0
1650383740000|2022-04-19 15:55:40|573.28|570.88|573.28|570.88|573.28|570.88|572.84|570.44|0
1650383750000|2022-04-19 15:55:50|573.5|571.1|573.5|571.1|573.72|571.32|573.5|571.1|0
1650383760000|2022-04-19 15:56:00|573.61|571.21|573.06|570.66|573.61|571.21|573.06|570.66|0
1650383770000|2022-04-19 15:56:10|573.28|570.88|574.38|571.98|574.38|571.98|573.28|570.88|0
1650383780000|2022-04-19 15:56:20|574.16|571.76|574.38|571.98|574.38|571.98|574.16|571.76|0
1650383790000|2022-04-19 15:56:30|573.94|571.54|573.72|571.32|573.94|571.54|573.72|571.32|0
1650383800000|2022-04-19 15:56:40|573.94|571.54|574.05|571.65|574.05|571.65|573.72|571.32|0
1650383810000|2022-04-19 15:56:50|574.16|571.76|574.38|571.98|574.38|571.98|574.16|571.76|0
1650383820000|2022-04-19 15:57:00|574.6|572.2|574.27|571.87|574.6|572.2|574.27|571.87|0
1650383830000|2022-04-19 15:57:10|574.38|571.98|574.38|571.98|574.6|572.2|574.16|571.76|0
1650383840000|2022-04-19 15:57:20|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1650383850000|2022-04-19 15:57:30|573.94|571.54|574.16|571.76|574.16|571.76|573.94|571.54|0
1650383860000|2022-04-19 15:57:40|574.6|572.2|574.38|571.98|574.6|572.2|574.38|571.98|0
1650383870000|2022-04-19 15:57:50|574.6|572.2|574.38|571.98|574.6|572.2|574.38|571.98|0
1650383880000|2022-04-19 15:58:00|574.6|572.2|574.38|571.98|574.6|572.2|574.38|571.98|0
1650383890000|2022-04-19 15:58:10|574.6|572.2|574.38|571.98|574.6|572.2|574.38|571.98|0
1650383900000|2022-04-19 15:58:20|574.16|571.76|574.16|571.76|574.38|571.98|574.16|571.76|0
1650383910000|2022-04-19 15:58:30|573.94|571.54|574.38|571.98|574.38|571.98|573.94|571.54|0
1650383920000|2022-04-19 15:58:40|574.6|572.2|574.82|572.42|574.82|572.42|574.6|572.2|0
1650383930000|2022-04-19 15:58:50|575.04|572.64|574.82|572.42|575.04|572.64|574.82|572.42|0
1650383940000|2022-04-19 15:59:00|575.04|572.64|575.26|572.86|575.26|572.86|575.04|572.64|0
1650383950000|2022-04-19 15:59:10|575.16|572.76|575.04|572.64|575.16|572.76|575.04|572.64|0
1650383960000|2022-04-19 15:59:20|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1650383970000|2022-04-19 15:59:30|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650383980000|2022-04-19 15:59:40|575.48|573.08|575.04|572.64|575.48|573.08|575.04|572.64|0
1650383990000|2022-04-19 15:59:50|574.82|572.42|575.26|572.86|575.26|572.86|574.82|572.42|0
1650384000000|2022-04-19 16:00:00|575.04|572.64|575.38|572.98|575.48|573.08|575.04|572.64|0
1650384010000|2022-04-19 16:00:10|575.26|572.86|575.38|572.98|575.38|572.98|575.04|572.64|0
1650384020000|2022-04-19 16:00:20|575.26|572.86|575.48|573.08|575.7|573.3|575.26|572.86|0
1650384040000|2022-04-19 16:00:40|575.26|572.86|575.04|572.64|575.26|572.86|575.04|572.64|0
1650384050000|2022-04-19 16:00:50|574.82|572.42|575.04|572.64|575.26|572.86|574.82|572.42|0
1650384070000|2022-04-19 16:01:10|574.82|572.42|575.26|572.86|575.26|572.86|574.82|572.42|0
1650384080000|2022-04-19 16:01:20|575.92|573.52|576.37|573.97|576.59|574.19|575.92|573.52|0
1650384090000|2022-04-19 16:01:30|576.14|573.74|576.81|574.41|576.81|574.41|576.14|573.74|0
1650384100000|2022-04-19 16:01:40|577.03|574.63|576.81|574.41|577.25|574.85|576.81|574.41|0
1650384110000|2022-04-19 16:01:50|577.03|574.63|577.03|574.63|577.25|574.85|577.03|574.63|0
1650384120000|2022-04-19 16:02:00|576.81|574.41|577.03|574.63|577.03|574.63|576.81|574.41|0
1650384130000|2022-04-19 16:02:10|576.81|574.41|575.92|573.52|576.81|574.41|575.92|573.52|0
1650384140000|2022-04-19 16:02:20|576.59|574.19|577.03|574.63|577.03|574.63|576.59|574.19|0
1650384150000|2022-04-19 16:02:30|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1650384160000|2022-04-19 16:02:40|577.03|574.63|577.25|574.85|577.25|574.85|576.81|574.41|0
1650384180000|2022-04-19 16:03:00|577.47|575.07|577.91|575.51|577.91|575.51|577.47|575.07|0
1650384190000|2022-04-19 16:03:10|577.69|575.29|577.69|575.29|577.91|575.51|577.69|575.29|0
1650384200000|2022-04-19 16:03:20|577.47|575.07|577.47|575.07|577.47|575.07|577.47|575.07|0
1650384210000|2022-04-19 16:03:30|577.91|575.51|577.25|574.85|577.91|575.51|577.25|574.85|0
1650384220000|2022-04-19 16:03:40|577.03|574.63|576.59|574.19|577.03|574.63|576.59|574.19|0
1650384230000|2022-04-19 16:03:50|576.81|574.41|577.03|574.63|577.03|574.63|576.81|574.41|0
1650384240000|2022-04-19 16:04:00|577.25|574.85|576.59|574.19|577.25|574.85|576.59|574.19|0
1650384250000|2022-04-19 16:04:10|576.36|573.96|576.14|573.74|576.36|573.96|575.92|573.52|0
1650384260000|2022-04-19 16:04:20|576.04|573.64|575.92|573.52|576.04|573.64|575.92|573.52|0
1650384270000|2022-04-19 16:04:30|576.14|573.74|576.36|573.96|576.36|573.96|576.14|573.74|0
1650384280000|2022-04-19 16:04:40|576.14|573.74|575.7|573.3|576.14|573.74|575.48|573.08|0
1650384290000|2022-04-19 16:04:50|575.48|573.08|575.48|573.08|575.7|573.3|575.48|573.08|0
1650384300000|2022-04-19 16:05:00|575.26|572.86|575.04|572.64|575.26|572.86|575.04|572.64|0
1650384310000|2022-04-19 16:05:10|575.26|572.86|575.7|573.3|575.7|573.3|575.26|572.86|0
1650384320000|2022-04-19 16:05:20|575.92|573.52|576.36|573.96|576.36|573.96|575.92|573.52|0
1650384330000|2022-04-19 16:05:30|576.14|573.74|576.36|573.96|576.36|573.96|576.14|573.74|0
1650384340000|2022-04-19 16:05:40|576.14|573.74|576.14|573.74|576.36|573.96|576.14|573.74|0
1650384350000|2022-04-19 16:05:50|576.36|573.96|576.36|573.96|576.59|574.19|576.36|573.96|0
1650384360000|2022-04-19 16:06:00|576.04|573.64|576.14|573.74|576.14|573.74|576.04|573.64|0
1650384380000|2022-04-19 16:06:20|576.26|573.86|576.36|573.96|576.36|573.96|576.14|573.74|0
1650384390000|2022-04-19 16:06:30|576.59|574.19|576.59|574.19|576.59|574.19|576.59|574.19|0
1650384400000|2022-04-19 16:06:40|576.36|573.96|576.59|574.19|576.59|574.19|576.36|573.96|0
1650384410000|2022-04-19 16:06:50|576.36|573.96|576.58|574.18|576.58|574.18|576.36|573.96|0
1650384420000|2022-04-19 16:07:00|576.36|573.96|576.58|574.18|576.58|574.18|576.36|573.96|0
1650384430000|2022-04-19 16:07:10|576.36|573.96|576.14|573.74|576.36|573.96|576.14|573.74|0
1650384450000|2022-04-19 16:07:30|575.92|573.52|575.92|573.52|575.92|573.52|575.7|573.3|0
1650384460000|2022-04-19 16:07:40|575.7|573.3|575.6|573.2|575.7|573.3|575.6|573.2|0
1650384470000|2022-04-19 16:07:50|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1650384480000|2022-04-19 16:08:00|575.48|573.08|574.82|572.42|575.48|573.08|574.82|572.42|0
1650384490000|2022-04-19 16:08:10|574.38|571.98|574.82|572.42|575.04|572.64|574.38|571.98|0
1650384500000|2022-04-19 16:08:20|574.71|572.31|574.6|572.2|575.04|572.64|574.6|572.2|0
1650384510000|2022-04-19 16:08:30|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1650384520000|2022-04-19 16:08:40|574.6|572.2|574.6|572.2|574.82|572.42|574.6|572.2|0
1650384530000|2022-04-19 16:08:50|575.04|572.64|575.26|572.86|575.26|572.86|575.04|572.64|0
1650384540000|2022-04-19 16:09:00|575.48|573.08|575.48|573.08|575.7|573.3|575.48|573.08|0
1650384550000|2022-04-19 16:09:10|575.04|572.64|574.6|572.2|575.04|572.64|574.6|572.2|0
1650384560000|2022-04-19 16:09:20|574.82|572.42|574.82|572.42|575.04|572.64|574.82|572.42|0
1650384570000|2022-04-19 16:09:30|575.04|572.64|574.38|571.98|575.04|572.64|574.38|571.98|0
1650384580000|2022-04-19 16:09:40|574.16|571.76|574.16|571.76|574.16|571.76|574.16|571.76|0
1650384600000|2022-04-19 16:10:00|574.6|572.2|574.16|571.76|574.6|572.2|574.16|571.76|0
1650384610000|2022-04-19 16:10:10|574.38|571.98|574.38|571.98|574.38|571.98|574.16|571.76|0
1650384620000|2022-04-19 16:10:20|574.16|571.76|574.38|571.98|574.38|571.98|574.16|571.76|0
1650384630000|2022-04-19 16:10:30|574.6|572.2|574.93|572.53|574.93|572.53|574.38|571.98|0
1650384640000|2022-04-19 16:10:40|575.04|572.64|575.04|572.64|575.04|572.64|574.6|572.2|0
1650384650000|2022-04-19 16:10:50|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1650384660000|2022-04-19 16:11:00|575.48|573.08|575.04|572.64|575.48|573.08|575.04|572.64|0
1650384670000|2022-04-19 16:11:10|575.15|572.75|574.82|572.42|575.15|572.75|574.82|572.42|0
1650384680000|2022-04-19 16:11:20|575.04|572.64|575.26|572.86|575.26|572.86|574.82|572.42|0
1650384690000|2022-04-19 16:11:30|574.82|572.42|574.38|571.98|574.82|572.42|574.38|571.98|0
1650384700000|2022-04-19 16:11:40|574.71|572.31|574.38|571.98|574.71|572.31|574.38|571.98|0
1650384710000|2022-04-19 16:11:50|574.16|571.76|574.6|572.2|574.6|572.2|574.16|571.76|0
1650384720000|2022-04-19 16:12:00|574.38|571.98|574.6|572.2|574.6|572.2|574.38|571.98|0
1650384730000|2022-04-19 16:12:10|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1650384740000|2022-04-19 16:12:20|574.6|572.2|575.04|572.64|575.04|572.64|574.6|572.2|0
1650384750000|2022-04-19 16:12:30|574.93|572.53|574.82|572.42|574.93|572.53|574.82|572.42|0
1650384760000|2022-04-19 16:12:40|574.71|572.31|575.04|572.64|575.04|572.64|574.71|572.31|0
1650384770000|2022-04-19 16:12:50|575.26|572.86|575.04|572.64|575.26|572.86|575.04|572.64|0
1650384780000|2022-04-19 16:13:00|575.26|572.86|574.82|572.42|575.26|572.86|574.82|572.42|0
1650384790000|2022-04-19 16:13:10|575.04|572.64|575.92|573.52|575.92|573.52|575.04|572.64|0
1650384800000|2022-04-19 16:13:20|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1650384810000|2022-04-19 16:13:30|575.26|572.86|575.7|573.3|575.7|573.3|575.26|572.86|0
1650384820000|2022-04-19 16:13:40|575.48|573.08|575.04|572.64|575.7|573.3|575.04|572.64|0
1650384830000|2022-04-19 16:13:50|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1650384840000|2022-04-19 16:14:00|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650384850000|2022-04-19 16:14:10|575.92|573.52|576.14|573.74|576.14|573.74|575.92|573.52|0
1650384860000|2022-04-19 16:14:20|576.36|573.96|575.92|573.52|576.36|573.96|575.92|573.52|0
1650384870000|2022-04-19 16:14:30|576.14|573.74|576.14|573.74|576.14|573.74|575.92|573.52|0
1650384890000|2022-04-19 16:14:50|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1650384900000|2022-04-19 16:15:00|575.7|573.3|576.14|573.74|576.26|573.86|575.7|573.3|0
1650384910000|2022-04-19 16:15:10|576.26|573.86|576.36|573.96|576.36|573.96|575.92|573.52|0
1650384920000|2022-04-19 16:15:20|576.58|574.18|576.8|574.4|576.8|574.4|576.58|574.18|0
1650384930000|2022-04-19 16:15:30|577.03|574.63|576.36|573.96|577.03|574.63|576.36|573.96|0
1650384940000|2022-04-19 16:15:40|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1650384950000|2022-04-19 16:15:50|575.7|573.3|575.48|573.08|575.7|573.3|575.48|573.08|0
1650384960000|2022-04-19 16:16:00|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1650384970000|2022-04-19 16:16:10|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650384980000|2022-04-19 16:16:20|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1650384990000|2022-04-19 16:16:30|575.48|573.08|575.26|572.86|575.48|573.08|575.26|572.86|0
1650385000000|2022-04-19 16:16:40|575.04|572.64|575.04|572.64|575.26|572.86|575.04|572.64|0
1650385010000|2022-04-19 16:16:50|575.26|572.86|575.26|572.86|575.26|572.86|575.04|572.64|0
1650385020000|2022-04-19 16:17:00|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650385030000|2022-04-19 16:17:10|575.92|573.52|575.7|573.3|575.92|573.52|575.7|573.3|0
1650385040000|2022-04-19 16:17:20|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650385050000|2022-04-19 16:17:30|575.92|573.52|576.14|573.74|576.14|573.74|575.92|573.52|0
1650385060000|2022-04-19 16:17:40|576.36|573.96|576.58|574.18|576.58|574.18|576.36|573.96|0
1650385070000|2022-04-19 16:17:50|576.8|574.4|576.8|574.4|576.8|574.4|576.58|574.18|0
1650385080000|2022-04-19 16:18:00|576.58|574.18|576.36|573.96|576.58|574.18|576.14|573.74|0
1650385090000|2022-04-19 16:18:10|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1650385100000|2022-04-19 16:18:20|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1650385110000|2022-04-19 16:18:30|575.92|573.52|576.36|573.96|576.36|573.96|575.92|573.52|0
1650385120000|2022-04-19 16:18:40|576.14|573.74|575.7|573.3|576.14|573.74|575.7|573.3|0
1650385130000|2022-04-19 16:18:50|575.92|573.52|575.48|573.08|575.92|573.52|575.48|573.08|0
1650385140000|2022-04-19 16:19:00|575.26|572.86|575.92|573.52|575.92|573.52|575.26|572.86|0
1650385150000|2022-04-19 16:19:10|575.59|573.19|575.26|572.86|575.59|573.19|575.26|572.86|0
1650385160000|2022-04-19 16:19:20|575.04|572.64|575.26|572.86|575.26|572.86|575.04|572.64|0
1650385170000|2022-04-19 16:19:30|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650385180000|2022-04-19 16:19:40|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650385190000|2022-04-19 16:19:50|575.48|573.08|575.26|572.86|575.48|573.08|575.26|572.86|0
1650385200000|2022-04-19 16:20:00|575.48|573.08|575.04|572.64|575.48|573.08|575.04|572.64|0
1650385210000|2022-04-19 16:20:10|575.26|572.86|575.04|572.64|575.26|572.86|575.04|572.64|0
1650385220000|2022-04-19 16:20:20|575.48|573.08|575.48|573.08|575.48|573.08|575.26|572.86|0
1650385230000|2022-04-19 16:20:30|575.04|572.64|575.04|572.64|575.04|572.64|574.82|572.42|0
1650385240000|2022-04-19 16:20:40|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1650385250000|2022-04-19 16:20:50|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1650385260000|2022-04-19 16:21:00|575.37|572.97|575.26|572.86|575.48|573.08|575.26|572.86|0
1650385270000|2022-04-19 16:21:10|575.04|572.64|575.04|572.64|575.04|572.64|574.82|572.42|0
1650385280000|2022-04-19 16:21:20|574.93|572.53|574.93|572.53|575.04|572.64|574.82|572.42|0
1650385290000|2022-04-19 16:21:30|574.82|572.42|575.04|572.64|575.04|572.64|574.82|572.42|0
1650385300000|2022-04-19 16:21:40|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1650385310000|2022-04-19 16:21:50|574.6|572.2|574.6|572.2|574.6|572.2|574.6|572.2|0
1650385320000|2022-04-19 16:22:00|574.38|571.98|573.27|570.87|574.38|571.98|573.27|570.87|0
1650385330000|2022-04-19 16:22:10|573.49|571.09|573.71|571.31|573.71|571.31|573.49|571.09|0
1650385340000|2022-04-19 16:22:20|573.93|571.53|573.49|571.09|573.93|571.53|573.49|571.09|0
1650385350000|2022-04-19 16:22:30|573.27|570.87|573.71|571.31|573.71|571.31|573.27|570.87|0
1650385360000|2022-04-19 16:22:40|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1650385370000|2022-04-19 16:22:50|573.27|570.87|573.71|571.31|573.71|571.31|573.27|570.87|0
1650385380000|2022-04-19 16:23:00|573.93|571.53|573.27|570.87|573.93|571.53|573.27|570.87|0
1650385390000|2022-04-19 16:23:10|573.05|570.65|573.27|570.87|573.49|571.09|573.05|570.65|0
1650385400000|2022-04-19 16:23:20|573.05|570.65|573.27|570.87|573.27|570.87|573.05|570.65|0
1650385410000|2022-04-19 16:23:30|573.49|571.09|573.71|571.31|573.71|571.31|573.49|571.09|0
1650385420000|2022-04-19 16:23:40|573.49|571.09|573.27|570.87|573.49|571.09|573.27|570.87|0
1650385430000|2022-04-19 16:23:50|573.49|571.09|573.49|571.09|573.49|571.09|573.49|571.09|0
1650385440000|2022-04-19 16:24:00|573.27|570.87|573.93|571.53|573.93|571.53|573.27|570.87|0
1650385450000|2022-04-19 16:24:10|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1650385460000|2022-04-19 16:24:20|573.49|571.09|573.27|570.87|573.49|571.09|573.27|570.87|0
1650385470000|2022-04-19 16:24:30|573.49|571.09|573.27|570.87|573.49|571.09|573.27|570.87|0
1650385480000|2022-04-19 16:24:40|573.05|570.65|573.27|570.87|573.27|570.87|573.05|570.65|0
1650385490000|2022-04-19 16:24:50|573.05|570.65|573.49|571.09|573.49|571.09|573.05|570.65|0
1650385500000|2022-04-19 16:25:00|573.71|571.31|573.27|570.87|573.71|571.31|573.27|570.87|0
1650385510000|2022-04-19 16:25:10|573.49|571.09|573.49|571.09|573.49|571.09|573.27|570.87|0
1650385520000|2022-04-19 16:25:20|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1650385530000|2022-04-19 16:25:30|573.93|571.53|573.93|571.53|574.15|571.75|573.93|571.53|0
1650385540000|2022-04-19 16:25:40|574.15|571.75|573.05|570.65|574.15|571.75|573.05|570.65|0
1650385550000|2022-04-19 16:25:50|573.27|570.87|572.83|570.43|573.27|570.87|572.61|570.21|0
1650385560000|2022-04-19 16:26:00|573.05|570.65|573.27|570.87|573.27|570.87|572.83|570.43|0
1650385570000|2022-04-19 16:26:10|573.05|570.65|573.27|570.87|573.27|570.87|573.05|570.65|0
1650385580000|2022-04-19 16:26:20|573.49|571.09|573.27|570.87|573.49|571.09|573.27|570.87|0
1650385590000|2022-04-19 16:26:30|573.05|570.65|573.49|571.09|573.49|571.09|573.05|570.65|0
1650385600000|2022-04-19 16:26:40|573.27|570.87|573.71|571.31|573.71|571.31|573.27|570.87|0
1650385610000|2022-04-19 16:26:50|573.93|571.53|573.93|571.53|573.93|571.53|573.93|571.53|0
1650385620000|2022-04-19 16:27:00|574.15|571.75|574.15|571.75|574.37|571.97|574.15|571.75|0
1650385630000|2022-04-19 16:27:10|574.59|572.19|574.59|572.19|574.59|572.19|574.37|571.97|0
1650385640000|2022-04-19 16:27:20|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1650385650000|2022-04-19 16:27:30|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1650385660000|2022-04-19 16:27:40|574.37|571.97|574.15|571.75|574.37|571.97|573.93|571.53|0
1650385670000|2022-04-19 16:27:50|574.37|571.97|574.82|572.42|574.82|572.42|574.37|571.97|0
1650385680000|2022-04-19 16:28:00|574.37|571.97|575.26|572.86|575.26|572.86|574.37|571.97|0
1650385690000|2022-04-19 16:28:10|575.48|573.08|575.7|573.3|575.7|573.3|575.48|573.08|0
1650385700000|2022-04-19 16:28:20|575.48|573.08|575.48|573.08|575.7|573.3|575.48|573.08|0
1650385710000|2022-04-19 16:28:30|575.7|573.3|576.14|573.74|576.14|573.74|575.7|573.3|0
1650385720000|2022-04-19 16:28:40|575.7|573.3|575.92|573.52|575.92|573.52|575.7|573.3|0
1650385730000|2022-04-19 16:28:50|576.14|573.74|575.92|573.52|576.14|573.74|575.92|573.52|0
1650385740000|2022-04-19 16:29:00|576.14|573.74|576.14|573.74|576.36|573.96|575.92|573.52|0
1650385750000|2022-04-19 16:29:10|576.36|573.96|576.58|574.18|576.58|574.18|576.36|573.96|0
1650385760000|2022-04-19 16:29:20|577.02|574.62|577.02|574.62|577.24|574.84|577.02|574.62|0
1650385770000|2022-04-19 16:29:30|576.8|574.4|576.36|573.96|577.02|574.62|576.36|573.96|0
1650385780000|2022-04-19 16:29:40|576.47|574.07|576.58|574.18|576.58|574.18|576.14|573.74|0
1650385790000|2022-04-19 16:29:50|576.36|573.96|576.58|574.18|576.58|574.18|576.36|573.96|0
1650385800000|2022-04-19 16:30:00|576.36|573.96|575.92|573.52|576.36|573.96|575.92|573.52|0
1650385810000|2022-04-19 16:30:10|575.48|573.08|576.58|574.18|576.58|574.18|575.48|573.08|0
1650385820000|2022-04-19 16:30:20|576.8|574.4|577.24|574.84|577.24|574.84|576.8|574.4|0
1650385830000|2022-04-19 16:30:30|577.02|574.62|577.02|574.62|577.02|574.62|577.02|574.62|0
1650385840000|2022-04-19 16:30:40|577.69|575.29|577.02|574.62|577.69|575.29|577.02|574.62|0
1650385850000|2022-04-19 16:30:50|577.14|574.74|577.46|575.06|577.46|575.06|577.02|574.62|0
1650385860000|2022-04-19 16:31:00|577.24|574.84|577.69|575.29|577.69|575.29|577.24|574.84|0
1650385870000|2022-04-19 16:31:10|577.46|575.06|577.24|574.84|577.46|575.06|577.24|574.84|0
1650385880000|2022-04-19 16:31:20|576.8|574.4|577.24|574.84|577.24|574.84|576.8|574.4|0
1650385890000|2022-04-19 16:31:30|577.46|575.06|577.46|575.06|577.46|575.06|577.46|575.06|0
1650385900000|2022-04-19 16:31:40|577.24|574.84|577.02|574.62|577.24|574.84|577.02|574.62|0
1650385910000|2022-04-19 16:31:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1650385920000|2022-04-19 16:32:00|576.8|574.4|577.02|574.62|577.02|574.62|576.8|574.4|0
1650385930000|2022-04-19 16:32:10|576.8|574.4|577.02|574.62|577.02|574.62|576.8|574.4|0
1650385940000|2022-04-19 16:32:20|576.8|574.4|577.24|574.84|577.24|574.84|576.8|574.4|0
1650385950000|2022-04-19 16:32:30|577.46|575.06|577.24|574.84|577.46|575.06|577.24|574.84|0
1650385960000|2022-04-19 16:32:40|577.02|574.62|577.14|574.74|577.24|574.84|577.02|574.62|0
1650385970000|2022-04-19 16:32:50|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1650385980000|2022-04-19 16:33:00|577.02|574.62|577.24|574.84|577.46|575.06|577.02|574.62|0
1650385990000|2022-04-19 16:33:10|577.02|574.62|577.02|574.62|577.02|574.62|577.02|574.62|0
1650386000000|2022-04-19 16:33:20|576.8|574.4|577.02|574.62|577.02|574.62|576.8|574.4|0
1650386030000|2022-04-19 16:33:50|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1650386040000|2022-04-19 16:34:00|575.92|573.52|575.7|573.3|575.92|573.52|575.7|573.3|0
1650386050000|2022-04-19 16:34:10|576.14|573.74|576.58|574.18|576.58|574.18|576.14|573.74|0
1650386060000|2022-04-19 16:34:20|576.36|573.96|576.36|573.96|576.58|574.18|576.36|573.96|0
1650386070000|2022-04-19 16:34:30|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1650386080000|2022-04-19 16:34:40|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1650386090000|2022-04-19 16:34:50|576.14|573.74|575.92|573.52|576.14|573.74|575.92|573.52|0
1650386100000|2022-04-19 16:35:00|575.7|573.3|575.48|573.08|575.7|573.3|575.48|573.08|0
1650386110000|2022-04-19 16:35:10|575.26|572.86|575.03|572.63|575.26|572.86|575.03|572.63|0
1650386120000|2022-04-19 16:35:20|575.25|572.85|575.48|573.08|575.48|573.08|575.25|572.85|0
1650386130000|2022-04-19 16:35:30|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1650386140000|2022-04-19 16:35:40|575.7|573.3|576.14|573.74|576.14|573.74|575.7|573.3|0
1650386150000|2022-04-19 16:35:50|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1650386160000|2022-04-19 16:36:00|575.7|573.3|575.48|573.08|575.92|573.52|575.48|573.08|0
1650386170000|2022-04-19 16:36:10|575.25|572.85|575.7|573.3|575.7|573.3|575.25|572.85|0
1650386180000|2022-04-19 16:36:20|575.48|573.08|575.92|573.52|575.92|573.52|575.48|573.08|0
1650386190000|2022-04-19 16:36:30|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1650386200000|2022-04-19 16:36:40|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1650386210000|2022-04-19 16:36:50|576.14|573.74|576.14|573.74|576.14|573.74|576.03|573.63|0
1650386220000|2022-04-19 16:37:00|576.36|573.96|576.8|574.4|576.91|574.51|576.36|573.96|0
1650386230000|2022-04-19 16:37:10|577.02|574.62|577.68|575.28|577.68|575.28|577.02|574.62|0
1650386240000|2022-04-19 16:37:20|577.9|575.5|578.13|575.73|578.24|575.84|577.9|575.5|0
1650386250000|2022-04-19 16:37:30|577.9|575.5|577.68|575.28|577.9|575.5|577.68|575.28|0
1650386260000|2022-04-19 16:37:40|577.9|575.5|577.9|575.5|578.13|575.73|577.9|575.5|0
1650386270000|2022-04-19 16:37:50|578.13|575.73|578.13|575.73|578.35|575.95|578.13|575.73|0
1650386280000|2022-04-19 16:38:00|578.35|575.95|579.23|576.83|579.23|576.83|578.35|575.95|0
1650386290000|2022-04-19 16:38:10|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1650386300000|2022-04-19 16:38:20|579.23|576.83|579.35|576.95|579.45|577.05|579.23|576.83|0
1650386310000|2022-04-19 16:38:30|579.45|577.05|579.9|577.5|579.9|577.5|579.45|577.05|0
1650386320000|2022-04-19 16:38:40|579.67|577.27|579.23|576.83|579.67|577.27|579.23|576.83|0
1650386330000|2022-04-19 16:38:50|579.67|577.27|579.67|577.27|579.9|577.5|579.67|577.27|0
1650386340000|2022-04-19 16:39:00|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1650386350000|2022-04-19 16:39:10|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1650386360000|2022-04-19 16:39:20|580.12|577.72|580.12|577.72|580.12|577.72|580.12|577.72|0
1650386370000|2022-04-19 16:39:30|579.89|577.49|580.12|577.72|580.12|577.72|579.89|577.49|0
1650386380000|2022-04-19 16:39:40|580.56|578.16|580.78|578.38|580.78|578.38|580.56|578.16|0
1650386390000|2022-04-19 16:39:50|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1650386400000|2022-04-19 16:40:00|580.34|577.94|580.12|577.72|580.34|577.94|580.12|577.72|0
1650386410000|2022-04-19 16:40:10|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1650386420000|2022-04-19 16:40:20|580.23|577.83|579.89|577.49|580.23|577.83|579.89|577.49|0
1650386430000|2022-04-19 16:40:30|580.12|577.72|580.34|577.94|580.34|577.94|580.12|577.72|0
1650386440000|2022-04-19 16:40:40|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1650386450000|2022-04-19 16:40:50|580.34|577.94|579.89|577.49|580.34|577.94|579.89|577.49|0
1650386460000|2022-04-19 16:41:00|580.12|577.72|580.56|578.16|580.56|578.16|580.12|577.72|0
1650386470000|2022-04-19 16:41:10|580.34|577.94|580.78|578.38|580.78|578.38|580.34|577.94|0
1650386480000|2022-04-19 16:41:20|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1650386490000|2022-04-19 16:41:30|580.67|578.27|580.56|578.16|580.78|578.38|580.56|578.16|0
1650386500000|2022-04-19 16:41:40|580.78|578.38|580.12|577.72|580.78|578.38|580.12|577.72|0
1650386510000|2022-04-19 16:41:50|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1650386520000|2022-04-19 16:42:00|580.12|577.72|579.89|577.49|580.12|577.72|579.89|577.49|0
1650386530000|2022-04-19 16:42:10|579.67|577.27|580.12|577.72|580.12|577.72|579.67|577.27|0
1650386540000|2022-04-19 16:42:20|579.89|577.49|580.34|577.94|580.34|577.94|579.89|577.49|0
1650386550000|2022-04-19 16:42:30|580.12|577.72|580.12|577.72|580.12|577.72|580.12|577.72|0
1650386560000|2022-04-19 16:42:40|580.34|577.94|580.12|577.72|580.34|577.94|580.12|577.72|0
1650386570000|2022-04-19 16:42:50|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1650386580000|2022-04-19 16:43:00|580.12|577.72|580.34|577.94|580.34|577.94|580.12|577.72|0
1650386590000|2022-04-19 16:43:10|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1650386600000|2022-04-19 16:43:20|580.34|577.94|580.56|578.16|580.56|578.16|580.34|577.94|0
1650386610000|2022-04-19 16:43:30|580.34|577.94|580.12|577.72|580.34|577.94|580.12|577.72|0
1650386620000|2022-04-19 16:43:40|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1650386630000|2022-04-19 16:43:50|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1650386640000|2022-04-19 16:44:00|579.45|577.05|578.57|576.17|579.45|577.05|578.57|576.17|0
1650386660000|2022-04-19 16:44:20|578.12|575.72|578.57|576.17|578.57|576.17|578.12|575.72|0
1650386670000|2022-04-19 16:44:30|578.35|575.95|578.12|575.72|578.35|575.95|577.9|575.5|0
1650386680000|2022-04-19 16:44:40|578.35|575.95|578.57|576.17|578.57|576.17|578.35|575.95|0
1650386690000|2022-04-19 16:44:50|578.35|575.95|578.79|576.39|578.79|576.39|578.35|575.95|0
1650386710000|2022-04-19 16:45:10|579.23|576.83|579.89|577.49|579.89|577.49|579.23|576.83|0
1650386730000|2022-04-19 16:45:30|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1650386740000|2022-04-19 16:45:40|579.89|577.49|580.12|577.72|580.12|577.72|579.89|577.49|0
1650386750000|2022-04-19 16:45:50|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1650386760000|2022-04-19 16:46:00|579.23|576.83|579.01|576.61|579.23|576.83|579.01|576.61|0
1650386770000|2022-04-19 16:46:10|578.79|576.39|578.79|576.39|578.79|576.39|578.79|576.39|0
1650386780000|2022-04-19 16:46:20|578.9|576.5|578.79|576.39|578.9|576.5|578.57|576.17|0
1650386790000|2022-04-19 16:46:30|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1650386800000|2022-04-19 16:46:40|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1650386810000|2022-04-19 16:46:50|578.79|576.39|579.01|576.61|579.01|576.61|578.79|576.39|0
1650386820000|2022-04-19 16:47:00|578.79|576.39|578.79|576.39|578.79|576.39|578.79|576.39|0
1650386830000|2022-04-19 16:47:10|578.57|576.17|578.57|576.17|578.57|576.17|578.57|576.17|0
1650386840000|2022-04-19 16:47:20|578.35|575.95|577.9|575.5|578.35|575.95|577.9|575.5|0
1650386850000|2022-04-19 16:47:30|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1650386860000|2022-04-19 16:47:40|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1650386870000|2022-04-19 16:47:50|578.12|575.72|578.57|576.17|578.57|576.17|578.12|575.72|0
1650386880000|2022-04-19 16:48:00|578.34|575.94|578.12|575.72|578.34|575.94|578.12|575.72|0
1650386890000|2022-04-19 16:48:10|578.34|575.94|578.12|575.72|578.34|575.94|578.12|575.72|0
1650386910000|2022-04-19 16:48:30|577.9|575.5|578.12|575.72|578.12|575.72|577.9|575.5|0
1650386920000|2022-04-19 16:48:40|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1650386930000|2022-04-19 16:48:50|578.12|575.72|578.12|575.72|578.34|575.94|578.12|575.72|0
1650386940000|2022-04-19 16:49:00|578.34|575.94|578.57|576.17|578.57|576.17|578.34|575.94|0
1650386950000|2022-04-19 16:49:10|578.34|575.94|578.12|575.72|578.34|575.94|578.12|575.72|0
1650386960000|2022-04-19 16:49:20|578.24|575.84|578.34|575.94|578.34|575.94|578.12|575.72|0
1650386970000|2022-04-19 16:49:30|578.57|576.17|578.34|575.94|578.57|576.17|578.34|575.94|0
1650386980000|2022-04-19 16:49:40|577.9|575.5|578.12|575.72|578.12|575.72|577.9|575.5|0
1650386990000|2022-04-19 16:49:50|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1650387000000|2022-04-19 16:50:00|578.57|576.17|578.46|576.06|578.57|576.17|578.34|575.94|0
1650387010000|2022-04-19 16:50:10|578.34|575.94|578.46|576.06|578.46|576.06|578.12|575.72|0
1650387020000|2022-04-19 16:50:20|578.57|576.17|578.57|576.17|578.79|576.39|578.57|576.17|0
1650387030000|2022-04-19 16:50:30|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1650387040000|2022-04-19 16:50:40|578.12|575.72|577.9|575.5|578.12|575.72|577.9|575.5|0
1650387050000|2022-04-19 16:50:50|578.12|575.72|577.68|575.28|578.12|575.72|577.68|575.28|0
1650387060000|2022-04-19 16:51:00|577.46|575.06|577.02|574.62|577.46|575.06|576.58|574.18|0
1650387070000|2022-04-19 16:51:10|576.8|574.4|576.13|573.73|576.8|574.4|576.13|573.73|0
1650387080000|2022-04-19 16:51:20|575.91|573.51|575.91|573.51|575.91|573.51|575.91|573.51|0
1650387090000|2022-04-19 16:51:30|575.69|573.29|575.69|573.29|575.91|573.51|575.69|573.29|0
1650387100000|2022-04-19 16:51:40|575.47|573.07|575.47|573.07|575.69|573.29|575.47|573.07|0
1650387110000|2022-04-19 16:51:50|575.69|573.29|575.91|573.51|575.91|573.51|575.69|573.29|0
1650387120000|2022-04-19 16:52:00|575.69|573.29|576.13|573.73|576.13|573.73|575.69|573.29|0
1650387130000|2022-04-19 16:52:10|575.91|573.51|576.13|573.73|576.13|573.73|575.91|573.51|0
1650387150000|2022-04-19 16:52:30|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1650387160000|2022-04-19 16:52:40|576.13|573.73|575.91|573.51|576.13|573.73|575.69|573.29|0
1650387170000|2022-04-19 16:52:50|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1650387180000|2022-04-19 16:53:00|576.36|573.96|576.58|574.18|576.58|574.18|576.36|573.96|0
1650387190000|2022-04-19 16:53:10|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1650387200000|2022-04-19 16:53:20|576.58|574.18|576.8|574.4|576.8|574.4|576.58|574.18|0
1650387210000|2022-04-19 16:53:30|576.58|574.18|576.8|574.4|576.8|574.4|576.58|574.18|0
1650387220000|2022-04-19 16:53:40|576.58|574.18|576.13|573.73|576.58|574.18|576.13|573.73|0
1650387230000|2022-04-19 16:53:50|576.36|573.96|576.58|574.18|576.58|574.18|576.13|573.73|0
1650387240000|2022-04-19 16:54:00|576.8|574.4|576.36|573.96|576.8|574.4|576.36|573.96|0
1650387250000|2022-04-19 16:54:10|576.13|573.73|576.36|573.96|576.58|574.18|576.13|573.73|0
1650387260000|2022-04-19 16:54:20|576.13|573.73|576.58|574.18|576.58|574.18|576.13|573.73|0
1650387270000|2022-04-19 16:54:30|576.36|573.96|576.8|574.4|576.8|574.4|576.36|573.96|0
1650387280000|2022-04-19 16:54:40|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1650387290000|2022-04-19 16:54:50|576.8|574.4|576.58|574.18|576.8|574.4|576.58|574.18|0
1650387300000|2022-04-19 16:55:00|576.8|574.4|576.58|574.18|576.8|574.4|576.58|574.18|0
1650387310000|2022-04-19 16:55:10|576.69|574.29|576.13|573.73|576.8|574.4|576.13|573.73|0
1650387320000|2022-04-19 16:55:20|575.91|573.51|576.35|573.95|576.35|573.95|575.91|573.51|0
1650387340000|2022-04-19 16:55:40|576.13|573.73|576.35|573.95|576.35|573.95|576.13|573.73|0
1650387350000|2022-04-19 16:55:50|576.58|574.18|576.8|574.4|576.8|574.4|576.58|574.18|0
1650387370000|2022-04-19 16:56:10|576.58|574.18|576.35|573.95|576.58|574.18|576.35|573.95|0
1650387380000|2022-04-19 16:56:20|576.58|574.18|576.35|573.95|576.58|574.18|576.35|573.95|0
1650387390000|2022-04-19 16:56:30|576.8|574.4|576.8|574.4|576.8|574.4|576.35|573.95|0
1650387400000|2022-04-19 16:56:40|576.58|574.18|577.46|575.06|577.46|575.06|576.58|574.18|0
1650387410000|2022-04-19 16:56:50|577.68|575.28|577.46|575.06|577.9|575.5|577.46|575.06|0
1650387420000|2022-04-19 16:57:00|577.68|575.28|577.68|575.28|577.9|575.5|577.68|575.28|0
1650387430000|2022-04-19 16:57:10|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1650387440000|2022-04-19 16:57:20|577.46|575.06|577.68|575.28|577.68|575.28|577.46|575.06|0
1650387450000|2022-04-19 16:57:30|577.46|575.06|577.68|575.28|577.68|575.28|577.46|575.06|0
1650387460000|2022-04-19 16:57:40|577.9|575.5|577.9|575.5|577.9|575.5|577.68|575.28|0
1650387470000|2022-04-19 16:57:50|577.68|575.28|577.46|575.06|577.68|575.28|577.46|575.06|0
1650387480000|2022-04-19 16:58:00|577.9|575.5|578.34|575.94|578.56|576.16|577.9|575.5|0
1650387490000|2022-04-19 16:58:10|577.68|575.28|577.68|575.28|577.9|575.5|577.68|575.28|0
1650387500000|2022-04-19 16:58:20|577.9|575.5|578.34|575.94|578.34|575.94|577.9|575.5|0
1650387510000|2022-04-19 16:58:30|578.24|575.84|578.12|575.72|578.24|575.84|578.12|575.72|0
1650387520000|2022-04-19 16:58:40|577.68|575.28|577.24|574.84|577.68|575.28|577.24|574.84|0
1650387530000|2022-04-19 16:58:50|577.02|574.62|577.02|574.62|577.02|574.62|576.8|574.4|0
1650387540000|2022-04-19 16:59:00|577.46|575.06|577.24|574.84|577.46|575.06|577.24|574.84|0
1650387550000|2022-04-19 16:59:10|577.46|575.06|577.68|575.28|577.68|575.28|577.46|575.06|0
1650387560000|2022-04-19 16:59:20|577.9|575.5|577.68|575.28|577.9|575.5|577.68|575.28|0
1650387570000|2022-04-19 16:59:30|577.9|575.5|578.12|575.72|578.12|575.72|577.9|575.5|0
1650387580000|2022-04-19 16:59:40|577.9|575.5|578.34|575.94|578.34|575.94|577.9|575.5|0
1650387590000|2022-04-19 16:59:50|578.24|575.84|578.34|575.94|578.34|575.94|578.24|575.84|0
1650387600000|2022-04-19 17:00:00|577.68|575.28|578.12|575.72|578.12|575.72|577.68|575.28|0
1650387610000|2022-04-19 17:00:10|578.34|575.94|578.34|575.94|578.34|575.94|578.12|575.72|0
1650387620000|2022-04-19 17:00:20|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1650387640000|2022-04-19 17:00:40|578.34|575.94|578.56|576.16|578.56|576.16|578.12|575.72|0
1650387650000|2022-04-19 17:00:50|578.78|576.38|578.78|576.38|578.78|576.38|578.78|576.38|0
1650387660000|2022-04-19 17:01:00|578.34|575.94|578.78|576.38|578.78|576.38|578.34|575.94|0
1650387670000|2022-04-19 17:01:10|578.34|575.94|578.12|575.72|578.34|575.94|578.12|575.72|0
1650387680000|2022-04-19 17:01:20|577.9|575.5|578.12|575.72|578.12|575.72|577.9|575.5|0
1650387690000|2022-04-19 17:01:30|578.34|575.94|578.78|576.38|578.78|576.38|578.34|575.94|0
1650387700000|2022-04-19 17:01:40|578.34|575.94|578.56|576.16|578.56|576.16|578.34|575.94|0
1650387710000|2022-04-19 17:01:50|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1650387720000|2022-04-19 17:02:00|578.34|575.94|578.56|576.16|578.56|576.16|578.12|575.72|0
1650387730000|2022-04-19 17:02:10|578.34|575.94|578.12|575.72|578.34|575.94|578.12|575.72|0
1650387740000|2022-04-19 17:02:20|577.9|575.5|578.02|575.62|578.34|575.94|577.9|575.5|0
1650387750000|2022-04-19 17:02:30|577.9|575.5|578.12|575.72|578.12|575.72|577.9|575.5|0
1650387760000|2022-04-19 17:02:40|578.34|575.94|577.9|575.5|578.34|575.94|577.9|575.5|0
1650387770000|2022-04-19 17:02:50|577.68|575.28|577.02|574.62|577.68|575.28|577.02|574.62|0
1650387780000|2022-04-19 17:03:00|576.8|574.4|576.35|573.95|576.8|574.4|576.13|573.73|0
1650387790000|2022-04-19 17:03:10|576.57|574.17|576.57|574.17|576.57|574.17|576.35|573.95|0
1650387800000|2022-04-19 17:03:20|576.25|573.85|575.91|573.51|576.25|573.85|575.91|573.51|0
1650387810000|2022-04-19 17:03:30|576.13|573.73|576.13|573.73|576.35|573.95|576.13|573.73|0
1650387820000|2022-04-19 17:03:40|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1650387830000|2022-04-19 17:03:50|576.13|573.73|576.8|574.4|576.8|574.4|576.13|573.73|0
1650387840000|2022-04-19 17:04:00|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1650387850000|2022-04-19 17:04:10|577.02|574.62|577.46|575.06|577.46|575.06|576.91|574.51|0
1650387860000|2022-04-19 17:04:20|577.68|575.28|577.02|574.62|577.68|575.28|577.02|574.62|0
1650387870000|2022-04-19 17:04:30|576.91|574.51|577.02|574.62|577.02|574.62|576.91|574.51|0
1650387880000|2022-04-19 17:04:40|576.79|574.39|577.02|574.62|577.02|574.62|576.57|574.17|0
1650387890000|2022-04-19 17:04:50|577.13|574.73|577.24|574.84|577.24|574.84|577.13|574.73|0
1650387900000|2022-04-19 17:05:00|577.46|575.06|577.24|574.84|577.46|575.06|577.24|574.84|0
1650387910000|2022-04-19 17:05:10|577.02|574.62|577.46|575.06|577.46|575.06|577.02|574.62|0
1650387920000|2022-04-19 17:05:20|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1650387930000|2022-04-19 17:05:30|577.46|575.06|577.68|575.28|577.68|575.28|577.24|574.84|0
1650387940000|2022-04-19 17:05:40|577.9|575.5|578.12|575.72|578.12|575.72|577.9|575.5|0
1650387950000|2022-04-19 17:05:50|577.9|575.5|577.57|575.17|577.9|575.5|577.57|575.17|0
1650387960000|2022-04-19 17:06:00|577.46|575.06|576.79|574.39|577.46|575.06|576.79|574.39|0
1650387970000|2022-04-19 17:06:10|576.57|574.17|576.35|573.95|576.57|574.17|576.35|573.95|0
1650387980000|2022-04-19 17:06:20|576.57|574.17|577.02|574.62|577.02|574.62|576.57|574.17|0
1650387990000|2022-04-19 17:06:30|577.24|574.84|576.79|574.39|577.24|574.84|576.79|574.39|0
1650388000000|2022-04-19 17:06:40|576.57|574.17|576.35|573.95|576.79|574.39|576.35|573.95|0
1650388010000|2022-04-19 17:06:50|576.13|573.73|576.35|573.95|576.35|573.95|576.13|573.73|0
1650388020000|2022-04-19 17:07:00|576.57|574.17|577.35|574.95|577.35|574.95|576.57|574.17|0
1650388030000|2022-04-19 17:07:10|577.02|574.62|577.46|575.06|577.46|575.06|577.02|574.62|0
1650388040000|2022-04-19 17:07:20|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1650388050000|2022-04-19 17:07:30|577.46|575.06|578.12|575.72|578.12|575.72|577.46|575.06|0
1650388060000|2022-04-19 17:07:40|578.34|575.94|578.12|575.72|578.34|575.94|578.12|575.72|0
1650388080000|2022-04-19 17:08:00|577.9|575.5|577.46|575.06|578.12|575.72|577.46|575.06|0
1650388090000|2022-04-19 17:08:10|577.24|574.84|577.24|574.84|577.24|574.84|577.02|574.62|0
1650388100000|2022-04-19 17:08:20|577.02|574.62|577.68|575.28|577.68|575.28|577.02|574.62|0
1650388110000|2022-04-19 17:08:30|577.46|575.06|577.68|575.28|577.68|575.28|577.24|574.84|0
1650388120000|2022-04-19 17:08:40|577.57|575.17|578.12|575.72|578.12|575.72|577.57|575.17|0
1650388130000|2022-04-19 17:08:50|578.34|575.94|577.9|575.5|578.34|575.94|577.9|575.5|0
1650388140000|2022-04-19 17:09:00|578.12|575.72|577.79|575.39|578.12|575.72|577.68|575.28|0
1650388150000|2022-04-19 17:09:10|578.12|575.72|577.9|575.5|578.12|575.72|577.9|575.5|0
1650388160000|2022-04-19 17:09:20|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1650388170000|2022-04-19 17:09:30|577.24|574.84|577.68|575.28|577.9|575.5|577.24|574.84|0
1650388180000|2022-04-19 17:09:40|577.9|575.5|578.56|576.16|578.56|576.16|577.9|575.5|0
1650388190000|2022-04-19 17:09:50|578.34|575.94|579.23|576.83|579.23|576.83|578.34|575.94|0
1650388200000|2022-04-19 17:10:00|579|576.6|579|576.6|579.23|576.83|579|576.6|0
1650388210000|2022-04-19 17:10:10|579.67|577.27|579|576.6|579.67|577.27|579|576.6|0
1650388220000|2022-04-19 17:10:20|579.23|576.83|580.11|577.71|580.11|577.71|579.23|576.83|0
1650388230000|2022-04-19 17:10:30|579.89|577.49|579.67|577.27|579.89|577.49|579.67|577.27|0
1650388240000|2022-04-19 17:10:40|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1650388250000|2022-04-19 17:10:50|579.67|577.27|579.23|576.83|579.67|577.27|579.23|576.83|0
1650388260000|2022-04-19 17:11:00|579|576.6|578.78|576.38|579|576.6|578.78|576.38|0
1650388270000|2022-04-19 17:11:10|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1650388280000|2022-04-19 17:11:20|578.78|576.38|578.78|576.38|578.78|576.38|578.78|576.38|0
1650388290000|2022-04-19 17:11:30|579.45|577.05|579|576.6|579.45|577.05|579|576.6|0
1650388300000|2022-04-19 17:11:40|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1650388310000|2022-04-19 17:11:50|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1650388320000|2022-04-19 17:12:00|579.23|576.83|579.23|576.83|579.45|577.05|579.23|576.83|0
1650388330000|2022-04-19 17:12:10|579.45|577.05|579.22|576.82|579.45|577.05|579.22|576.82|0
1650388340000|2022-04-19 17:12:20|579|576.6|578.78|576.38|579|576.6|578.78|576.38|0
1650388350000|2022-04-19 17:12:30|579|576.6|578.78|576.38|579|576.6|578.78|576.38|0
1650388360000|2022-04-19 17:12:40|579|576.6|578.78|576.38|579|576.6|578.68|576.28|0
1650388370000|2022-04-19 17:12:50|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1650388380000|2022-04-19 17:13:00|578.46|576.06|579|576.6|579|576.6|578.46|576.06|0
1650388390000|2022-04-19 17:13:10|579.22|576.82|579.22|576.82|579.22|576.82|579.22|576.82|0
1650388400000|2022-04-19 17:13:20|579.45|577.05|579.22|576.82|579.45|577.05|579.22|576.82|0
1650388410000|2022-04-19 17:13:30|579|576.6|579.12|576.72|579.22|576.82|579|576.6|0
1650388420000|2022-04-19 17:13:40|579.22|576.82|578.78|576.38|579.22|576.82|578.78|576.38|0
1650388430000|2022-04-19 17:13:50|578.56|576.16|579|576.6|579.12|576.72|578.56|576.16|0
1650388440000|2022-04-19 17:14:00|579.22|576.82|579.22|576.82|579.22|576.82|579|576.6|0
1650388450000|2022-04-19 17:14:10|579.45|577.05|578.56|576.16|579.45|577.05|578.56|576.16|0
1650388460000|2022-04-19 17:14:20|578.78|576.38|578.56|576.16|578.78|576.38|578.56|576.16|0
1650388470000|2022-04-19 17:14:30|578.34|575.94|578.56|576.16|578.78|576.38|578.34|575.94|0
1650388480000|2022-04-19 17:14:40|578.78|576.38|578.78|576.38|578.9|576.5|578.78|576.38|0
1650388490000|2022-04-19 17:14:50|578.56|576.16|578.34|575.94|578.56|576.16|578.34|575.94|0
1650388500000|2022-04-19 17:15:00|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1650388510000|2022-04-19 17:15:10|578.34|575.94|578.78|576.38|578.78|576.38|578.34|575.94|0
1650388520000|2022-04-19 17:15:20|579|576.6|578.56|576.16|579|576.6|578.56|576.16|0
1650388530000|2022-04-19 17:15:30|578.45|576.05|578.56|576.16|578.56|576.16|578.45|576.05|0
1650388540000|2022-04-19 17:15:40|578.34|575.94|577.68|575.28|578.34|575.94|577.68|575.28|0
1650388550000|2022-04-19 17:15:50|577.9|575.5|577.23|574.83|577.9|575.5|577.23|574.83|0
1650388560000|2022-04-19 17:16:00|577.46|575.06|577.23|574.83|577.46|575.06|577.23|574.83|0
1650388570000|2022-04-19 17:16:10|577.13|574.73|576.79|574.39|577.13|574.73|576.79|574.39|0
1650388580000|2022-04-19 17:16:20|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1650388590000|2022-04-19 17:16:30|576.79|574.39|577.35|574.95|577.35|574.95|576.79|574.39|0
1650388600000|2022-04-19 17:16:40|577.23|574.83|577.46|575.06|577.46|575.06|577.23|574.83|0
1650388610000|2022-04-19 17:16:50|577.23|574.83|577.46|575.06|577.46|575.06|577.23|574.83|0
1650388620000|2022-04-19 17:17:00|577.23|574.83|577.46|575.06|577.46|575.06|577.23|574.83|0
1650388630000|2022-04-19 17:17:10|577.68|575.28|577.9|575.5|577.9|575.5|577.68|575.28|0
1650388650000|2022-04-19 17:17:30|578.12|575.72|578.34|575.94|578.34|575.94|578.12|575.72|0
1650388660000|2022-04-19 17:17:40|578.23|575.83|578.12|575.72|578.34|575.94|578.12|575.72|0
1650388670000|2022-04-19 17:17:50|577.9|575.5|577.9|575.5|577.9|575.5|577.68|575.28|0
1650388680000|2022-04-19 17:18:00|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1650388690000|2022-04-19 17:18:10|578.01|575.61|578.34|575.94|578.56|576.16|578.01|575.61|0
1650388700000|2022-04-19 17:18:20|578.56|576.16|578.34|575.94|578.56|576.16|578.34|575.94|0
1650388710000|2022-04-19 17:18:30|577.9|575.5|577.68|575.28|577.9|575.5|577.68|575.28|0
1650388720000|2022-04-19 17:18:40|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1650388730000|2022-04-19 17:18:50|578.12|575.72|577.68|575.28|578.12|575.72|577.68|575.28|0
1650388740000|2022-04-19 17:19:00|577.57|575.17|577.45|575.05|577.68|575.28|577.45|575.05|0
1650388750000|2022-04-19 17:19:10|577.9|575.5|577.68|575.28|577.9|575.5|577.68|575.28|0
1650388760000|2022-04-19 17:19:20|577.45|575.05|577.68|575.28|577.68|575.28|577.45|575.05|0
1650388770000|2022-04-19 17:19:30|577.9|575.5|577.9|575.5|577.9|575.5|577.68|575.28|0
1650388780000|2022-04-19 17:19:40|577.68|575.28|577.45|575.05|577.68|575.28|577.45|575.05|0
1650388790000|2022-04-19 17:19:50|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1650388800000|2022-04-19 17:20:00|577.9|575.5|577.68|575.28|577.9|575.5|577.68|575.28|0
1650388810000|2022-04-19 17:20:10|577.9|575.5|577.45|575.05|577.9|575.5|577.45|575.05|0
1650388820000|2022-04-19 17:20:20|577.35|574.95|577.23|574.83|577.45|575.05|577.13|574.73|0
1650388830000|2022-04-19 17:20:30|577.01|574.61|577.01|574.61|577.01|574.61|576.79|574.39|0
1650388840000|2022-04-19 17:20:40|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1650388850000|2022-04-19 17:20:50|576.57|574.17|576.46|574.06|576.57|574.17|576.46|574.06|0
1650388860000|2022-04-19 17:21:00|576.57|574.17|576.79|574.39|576.79|574.39|576.57|574.17|0
1650388870000|2022-04-19 17:21:10|577.01|574.61|577.45|575.05|577.45|575.05|577.01|574.61|0
1650388880000|2022-04-19 17:21:20|577.68|575.28|577.01|574.61|577.68|575.28|577.01|574.61|0
1650388890000|2022-04-19 17:21:30|577.23|574.83|576.79|574.39|577.23|574.83|576.57|574.17|0
1650388900000|2022-04-19 17:21:40|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1650388910000|2022-04-19 17:21:50|576.79|574.39|577.01|574.61|577.01|574.61|576.79|574.39|0
1650388920000|2022-04-19 17:22:00|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1650388930000|2022-04-19 17:22:10|576.57|574.17|576.35|573.95|576.57|574.17|575.91|573.51|0
1650388940000|2022-04-19 17:22:20|576.79|574.39|576.57|574.17|576.79|574.39|576.57|574.17|0
1650388950000|2022-04-19 17:22:30|576.79|574.39|577.45|575.05|577.45|575.05|576.79|574.39|0
1650388960000|2022-04-19 17:22:40|577.23|574.83|577.45|575.05|577.45|575.05|577.23|574.83|0
1650388970000|2022-04-19 17:22:50|577.68|575.28|578.34|575.94|578.34|575.94|577.68|575.28|0
1650388980000|2022-04-19 17:23:00|578.56|576.16|578.34|575.94|578.56|576.16|578.34|575.94|0
1650388990000|2022-04-19 17:23:10|578.12|575.72|578.34|575.94|578.56|576.16|578.12|575.72|0
1650389000000|2022-04-19 17:23:20|578.12|575.72|577.9|575.5|578.12|575.72|577.9|575.5|0
1650389010000|2022-04-19 17:23:30|578.12|575.72|577.9|575.5|578.12|575.72|577.9|575.5|0
1650389020000|2022-04-19 17:23:40|577.68|575.28|577.68|575.28|577.68|575.28|577.45|575.05|0
1650389030000|2022-04-19 17:23:50|577.9|575.5|578.12|575.72|578.34|575.94|577.9|575.5|0
1650389040000|2022-04-19 17:24:00|578.34|575.94|578.34|575.94|578.56|576.16|578.34|575.94|0
1650389050000|2022-04-19 17:24:10|578.12|575.72|577.9|575.5|578.12|575.72|577.9|575.5|0
1650389060000|2022-04-19 17:24:20|578.12|575.72|578.34|575.94|578.34|575.94|578.12|575.72|0
1650389070000|2022-04-19 17:24:30|578.23|575.83|578.67|576.27|578.67|576.27|578.12|575.72|0
1650389080000|2022-04-19 17:24:40|578.56|576.16|577.9|575.5|578.56|576.16|577.9|575.5|0
1650389090000|2022-04-19 17:24:50|578.34|575.94|578.78|576.38|578.78|576.38|578.34|575.94|0
1650389100000|2022-04-19 17:25:00|578.56|576.16|578.78|576.38|579|576.6|578.56|576.16|0
1650389110000|2022-04-19 17:25:10|579|576.6|578.56|576.16|579.22|576.82|578.56|576.16|0
1650389120000|2022-04-19 17:25:20|578.78|576.38|578.56|576.16|578.78|576.38|578.56|576.16|0
1650389130000|2022-04-19 17:25:30|578.78|576.38|579|576.6|579|576.6|578.78|576.38|0
1650389140000|2022-04-19 17:25:40|579.22|576.82|579.44|577.04|579.44|577.04|579.22|576.82|0
1650389150000|2022-04-19 17:25:50|579.22|576.82|579.22|576.82|579.22|576.82|579.22|576.82|0
1650389160000|2022-04-19 17:26:00|579|576.6|579.44|577.04|579.44|577.04|579|576.6|0
1650389170000|2022-04-19 17:26:10|579.66|577.26|579.66|577.26|579.66|577.26|579.44|577.04|0
1650389180000|2022-04-19 17:26:20|579.89|577.49|579.66|577.26|580.11|577.71|579.66|577.26|0
1650389190000|2022-04-19 17:26:30|579.44|577.04|579.22|576.82|579.44|577.04|579.22|576.82|0
1650389200000|2022-04-19 17:26:40|579.44|577.04|579.89|577.49|579.89|577.49|579.44|577.04|0
1650389210000|2022-04-19 17:26:50|580.11|577.71|581.66|579.26|581.66|579.26|580.11|577.71|0
1650389220000|2022-04-19 17:27:00|581.21|578.81|581.66|579.26|581.66|579.26|581.21|578.81|0
1650389230000|2022-04-19 17:27:10|581.88|579.48|581.66|579.26|581.88|579.48|581.66|579.26|0
1650389240000|2022-04-19 17:27:20|581.88|579.48|580.99|578.59|581.88|579.48|580.99|578.59|0
1650389250000|2022-04-19 17:27:30|580.77|578.37|580.99|578.59|581.21|578.81|580.77|578.37|0
1650389260000|2022-04-19 17:27:40|581.66|579.26|581.88|579.48|581.88|579.48|581.66|579.26|0
1650389270000|2022-04-19 17:27:50|582.1|579.7|582.99|580.59|582.99|580.59|582.1|579.7|0
1650389280000|2022-04-19 17:28:00|582.77|580.37|582.32|579.92|582.77|580.37|582.32|579.92|0
1650389290000|2022-04-19 17:28:10|582.1|579.7|582.54|580.14|582.54|580.14|582.1|579.7|0
1650389300000|2022-04-19 17:28:20|582.32|579.92|582.99|580.59|582.99|580.59|582.32|579.92|0
1650389310000|2022-04-19 17:28:30|583.21|580.81|583.21|580.81|583.21|580.81|583.21|580.81|0
1650389320000|2022-04-19 17:28:40|583.43|581.03|583.21|580.81|583.55|581.15|583.21|580.81|0
1650389330000|2022-04-19 17:28:50|583.43|581.03|583.43|581.03|583.43|581.03|583.21|580.81|0
1650389340000|2022-04-19 17:29:00|584.32|581.92|584.32|581.92|584.32|581.92|584.1|581.7|0
1650389350000|2022-04-19 17:29:10|584.54|582.14|584.54|582.14|584.76|582.36|584.54|582.14|0
1650389360000|2022-04-19 17:29:20|584.43|582.03|584.1|581.7|584.43|582.03|584.1|581.7|0
1650389370000|2022-04-19 17:29:30|584.32|581.92|584.54|582.14|584.54|582.14|584.32|581.92|0
1650389380000|2022-04-19 17:29:40|584.32|581.92|584.54|582.14|584.54|582.14|584.32|581.92|0
1650389390000|2022-04-19 17:29:50|584.32|581.92|584.32|581.92|584.54|582.14|584.32|581.92|0
1650389400000|2022-04-19 17:30:00|584.54|582.14|584.54|582.14|584.54|582.14|584.32|581.92|0
1650389410000|2022-04-19 17:30:10|584.32|581.92|583.65|581.25|584.32|581.92|583.43|581.03|0
1650389420000|2022-04-19 17:30:20|583.43|581.03|583.65|581.25|583.65|581.25|583.21|580.81|0
1650389430000|2022-04-19 17:30:30|583.43|581.03|583.43|581.03|583.43|581.03|583.43|581.03|0
1650389440000|2022-04-19 17:30:40|583.21|580.81|582.99|580.59|583.21|580.81|582.76|580.36|0
1650389450000|2022-04-19 17:30:50|582.76|580.36|582.54|580.14|582.76|580.36|582.54|580.14|0
1650389460000|2022-04-19 17:31:00|581.88|579.48|581.88|579.48|581.88|579.48|581.66|579.26|0
1650389470000|2022-04-19 17:31:10|581.66|579.26|581.66|579.26|581.66|579.26|581.43|579.03|0
1650389480000|2022-04-19 17:31:20|581.88|579.48|581.66|579.26|582.1|579.7|581.66|579.26|0
1650389490000|2022-04-19 17:31:30|581.43|579.03|581.21|578.81|581.43|579.03|581.21|578.81|0
1650389500000|2022-04-19 17:31:40|581.43|579.03|581.66|579.26|581.66|579.26|581.43|579.03|0
1650389510000|2022-04-19 17:31:50|581.88|579.48|581.66|579.26|581.88|579.48|581.66|579.26|0
1650389520000|2022-04-19 17:32:00|581.43|579.03|581.66|579.26|581.66|579.26|581.21|578.81|0
1650389530000|2022-04-19 17:32:10|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1650389540000|2022-04-19 17:32:20|581.33|578.93|581.11|578.71|581.33|578.93|581.11|578.71|0
1650389550000|2022-04-19 17:32:30|580.99|578.59|581.21|578.81|581.21|578.81|580.77|578.37|0
1650389560000|2022-04-19 17:32:40|581.43|579.03|581.43|579.03|581.43|579.03|581.43|579.03|0
1650389570000|2022-04-19 17:32:50|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1650389580000|2022-04-19 17:33:00|580.99|578.59|580.77|578.37|580.99|578.59|580.77|578.37|0
1650389590000|2022-04-19 17:33:10|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1650389600000|2022-04-19 17:33:20|580.44|578.04|580.33|577.93|580.44|578.04|580.33|577.93|0
1650389610000|2022-04-19 17:33:30|580.11|577.71|580.33|577.93|580.33|577.93|580.11|577.71|0
1650389620000|2022-04-19 17:33:40|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1650389630000|2022-04-19 17:33:50|580.33|577.93|580.11|577.71|580.33|577.93|580.11|577.71|0
1650389640000|2022-04-19 17:34:00|579.88|577.48|579.66|577.26|579.88|577.48|579.44|577.04|0
1650389650000|2022-04-19 17:34:10|579.44|577.04|579.66|577.26|579.66|577.26|579.44|577.04|0
1650389660000|2022-04-19 17:34:20|579.88|577.48|579.88|577.48|580.11|577.71|579.88|577.48|0
1650389670000|2022-04-19 17:34:30|580.11|577.71|580.11|577.71|580.11|577.71|580.11|577.71|0
1650389680000|2022-04-19 17:34:40|580.33|577.93|580.55|578.15|580.55|578.15|580.33|577.93|0
1650389690000|2022-04-19 17:34:50|580.77|578.37|580.55|578.15|580.77|578.37|580.55|578.15|0
1650389700000|2022-04-19 17:35:00|580.11|577.71|580.33|577.93|580.55|578.15|580.11|577.71|0
1650389710000|2022-04-19 17:35:10|580.11|577.71|580.55|578.15|580.77|578.37|580.11|577.71|0
1650389720000|2022-04-19 17:35:20|580.66|578.26|580.99|578.59|580.99|578.59|580.66|578.26|0
1650389730000|2022-04-19 17:35:30|580.77|578.37|580.33|577.93|580.77|578.37|580.33|577.93|0
1650389740000|2022-04-19 17:35:40|580.55|578.15|580.55|578.15|580.55|578.15|580.33|577.93|0
1650389750000|2022-04-19 17:35:50|580.77|578.37|580.66|578.26|580.99|578.59|580.66|578.26|0
1650389760000|2022-04-19 17:36:00|580.55|578.15|580.11|577.71|580.55|578.15|580.11|577.71|0
1650389770000|2022-04-19 17:36:10|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1650389780000|2022-04-19 17:36:20|580.55|578.15|580.77|578.37|580.77|578.37|580.55|578.15|0
1650389790000|2022-04-19 17:36:30|580.55|578.15|580.33|577.93|580.55|578.15|580.33|577.93|0
1650389800000|2022-04-19 17:36:40|580.55|578.15|580.77|578.37|580.77|578.37|580.33|577.93|0
1650389810000|2022-04-19 17:36:50|580.55|578.15|580.77|578.37|580.77|578.37|580.55|578.15|0
1650389820000|2022-04-19 17:37:00|580.55|578.15|580.33|577.93|580.55|578.15|580.33|577.93|0
1650389830000|2022-04-19 17:37:10|580.11|577.71|580.11|577.71|580.11|577.71|579.88|577.48|0
1650389840000|2022-04-19 17:37:20|580.33|577.93|580.11|577.71|580.33|577.93|580.11|577.71|0
1650389860000|2022-04-19 17:37:40|580.55|578.15|580.33|577.93|580.55|578.15|580.33|577.93|0
1650389870000|2022-04-19 17:37:50|580.11|577.71|580.11|577.71|580.22|577.82|580.11|577.71|0
1650389880000|2022-04-19 17:38:00|580|577.6|580.33|577.93|580.33|577.93|580|577.6|0
1650389890000|2022-04-19 17:38:10|580.11|577.71|580.33|577.93|580.33|577.93|580.11|577.71|0
1650389900000|2022-04-19 17:38:20|580.44|578.04|580.55|578.15|580.55|578.15|580.44|578.04|0
1650389910000|2022-04-19 17:38:30|580.33|577.93|580.55|578.15|580.55|578.15|580.33|577.93|0
1650389920000|2022-04-19 17:38:40|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1650389930000|2022-04-19 17:38:50|580.55|578.15|580.77|578.37|580.77|578.37|580.55|578.15|0
1650389940000|2022-04-19 17:39:00|580.66|578.26|580.55|578.15|580.66|578.26|580.55|578.15|0
1650389950000|2022-04-19 17:39:10|580.33|577.93|580.1|577.7|580.33|577.93|580.1|577.7|0
1650389960000|2022-04-19 17:39:20|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1650389970000|2022-04-19 17:39:30|580.44|578.04|580.33|577.93|580.55|578.15|580.33|577.93|0
1650389980000|2022-04-19 17:39:40|580.22|577.82|580.1|577.7|580.22|577.82|580.1|577.7|0
1650389990000|2022-04-19 17:39:50|579.88|577.48|580.1|577.7|580.1|577.7|579.88|577.48|0
1650390000000|2022-04-19 17:40:00|580|577.6|579.88|577.48|580|577.6|579.88|577.48|0
1650390010000|2022-04-19 17:40:10|580|577.6|579.88|577.48|580|577.6|579.88|577.48|0
1650390020000|2022-04-19 17:40:20|580.1|577.7|580.33|577.93|580.33|577.93|580.1|577.7|0
1650390030000|2022-04-19 17:40:30|580.55|578.15|580.55|578.15|580.55|578.15|580.33|577.93|0
1650390040000|2022-04-19 17:40:40|580.33|577.93|580.55|578.15|580.55|578.15|580.33|577.93|0
1650390050000|2022-04-19 17:40:50|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1650390060000|2022-04-19 17:41:00|581.21|578.81|581.43|579.03|581.43|579.03|581.21|578.81|0
1650390070000|2022-04-19 17:41:10|580.99|578.59|580.55|578.15|580.99|578.59|580.55|578.15|0
1650390090000|2022-04-19 17:41:30|580.33|577.93|580.55|578.15|580.77|578.37|580.33|577.93|0
1650390100000|2022-04-19 17:41:40|580.77|578.37|580.99|578.59|580.99|578.59|580.77|578.37|0
1650390110000|2022-04-19 17:41:50|580.77|578.37|580.99|578.59|580.99|578.59|580.77|578.37|0
1650390120000|2022-04-19 17:42:00|580.77|578.37|580.99|578.59|580.99|578.59|580.77|578.37|0
1650390140000|2022-04-19 17:42:20|581.21|578.81|580.99|578.59|581.21|578.81|580.99|578.59|0
1650390150000|2022-04-19 17:42:30|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1650390160000|2022-04-19 17:42:40|581.43|579.03|581.43|579.03|581.65|579.25|581.43|579.03|0
1650390170000|2022-04-19 17:42:50|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1650390180000|2022-04-19 17:43:00|581.88|579.48|581.88|579.48|581.88|579.48|581.65|579.25|0
1650390190000|2022-04-19 17:43:10|582.1|579.7|582.1|579.7|582.1|579.7|582.1|579.7|0
1650390200000|2022-04-19 17:43:20|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1650390210000|2022-04-19 17:43:30|582.1|579.7|581.65|579.25|582.1|579.7|581.65|579.25|0
1650390220000|2022-04-19 17:43:40|581.43|579.03|581.21|578.81|581.43|579.03|581.21|578.81|0
1650390230000|2022-04-19 17:43:50|581.43|579.03|581.88|579.48|581.88|579.48|581.43|579.03|0
1650390240000|2022-04-19 17:44:00|581.43|579.03|581.65|579.25|581.65|579.25|581.43|579.03|0
1650390250000|2022-04-19 17:44:10|581.88|579.48|582.1|579.7|582.1|579.7|581.88|579.48|0
1650390260000|2022-04-19 17:44:20|582.32|579.92|582.32|579.92|582.32|579.92|582.1|579.7|0
1650390270000|2022-04-19 17:44:30|582.21|579.81|581.65|579.25|582.32|579.92|581.65|579.25|0
1650390280000|2022-04-19 17:44:40|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1650390290000|2022-04-19 17:44:50|582.1|579.7|582.32|579.92|582.32|579.92|582.1|579.7|0
1650390300000|2022-04-19 17:45:00|582.1|579.7|581.88|579.48|582.1|579.7|581.88|579.48|0
1650390310000|2022-04-19 17:45:10|582.32|579.92|582.54|580.14|582.54|580.14|582.32|579.92|0
1650390320000|2022-04-19 17:45:20|582.76|580.36|582.54|580.14|582.76|580.36|582.54|580.14|0
1650390330000|2022-04-19 17:45:30|582.76|580.36|583.21|580.81|583.21|580.81|582.76|580.36|0
1650390340000|2022-04-19 17:45:40|582.98|580.58|583.43|581.03|583.43|581.03|582.76|580.36|0
1650390360000|2022-04-19 17:46:00|583.65|581.25|582.54|580.14|583.65|581.25|582.54|580.14|0
1650390370000|2022-04-19 17:46:10|582.32|579.92|582.76|580.36|582.76|580.36|582.32|579.92|0
1650390380000|2022-04-19 17:46:20|582.54|580.14|582.32|579.92|582.54|580.14|582.32|579.92|0
1650390390000|2022-04-19 17:46:30|582.1|579.7|581.88|579.48|582.1|579.7|581.88|579.48|0
1650390400000|2022-04-19 17:46:40|581.65|579.25|582.1|579.7|582.1|579.7|581.65|579.25|0
1650390410000|2022-04-19 17:46:50|582.32|579.92|582.54|580.14|582.54|580.14|582.1|579.7|0
1650390420000|2022-04-19 17:47:00|582.32|579.92|582.54|580.14|582.54|580.14|582.32|579.92|0
1650390430000|2022-04-19 17:47:10|582.76|580.36|582.54|580.14|582.76|580.36|582.54|580.14|0
1650390440000|2022-04-19 17:47:20|582.32|579.92|582.21|579.81|582.32|579.92|582.1|579.7|0
1650390450000|2022-04-19 17:47:30|582.32|579.92|582.76|580.36|582.76|580.36|582.32|579.92|0
1650390460000|2022-04-19 17:47:40|582.98|580.58|582.76|580.36|583.2|580.8|582.76|580.36|0
1650390470000|2022-04-19 17:47:50|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1650390480000|2022-04-19 17:48:00|582.1|579.7|582.1|579.7|582.1|579.7|582.1|579.7|0
1650390490000|2022-04-19 17:48:10|581.87|579.47|581.87|579.47|581.87|579.47|581.65|579.25|0
1650390500000|2022-04-19 17:48:20|581.43|579.03|580.99|578.59|581.43|579.03|580.99|578.59|0
1650390510000|2022-04-19 17:48:30|580.77|578.37|581.21|578.81|581.21|578.81|580.77|578.37|0
1650390520000|2022-04-19 17:48:40|580.99|578.59|580.99|578.59|580.99|578.59|580.99|578.59|0
1650390530000|2022-04-19 17:48:50|580.77|578.37|580.32|577.92|580.77|578.37|580.32|577.92|0
1650390540000|2022-04-19 17:49:00|580.1|577.7|579.44|577.04|580.1|577.7|579.44|577.04|0
1650390550000|2022-04-19 17:49:10|579.66|577.26|579.88|577.48|579.88|577.48|579.44|577.04|0
1650390560000|2022-04-19 17:49:20|580.1|577.7|579.88|577.48|580.1|577.7|579.88|577.48|0
1650390570000|2022-04-19 17:49:30|579.66|577.26|579.66|577.26|579.88|577.48|579.66|577.26|0
1650390580000|2022-04-19 17:49:40|579.44|577.04|579.44|577.04|579.44|577.04|579.22|576.82|0
1650390590000|2022-04-19 17:49:50|579.22|576.82|578.11|575.71|579.22|576.82|578.11|575.71|0
1650390600000|2022-04-19 17:50:00|578.55|576.15|577.89|575.49|578.55|576.15|577.89|575.49|0
1650390610000|2022-04-19 17:50:10|577.67|575.27|576.79|574.39|577.67|575.27|576.79|574.39|0
1650390620000|2022-04-19 17:50:20|576.34|573.94|575.9|573.5|576.34|573.94|575.9|573.5|0
1650390630000|2022-04-19 17:50:30|576.79|574.39|576.34|573.94|576.79|574.39|576.34|573.94|0
1650390640000|2022-04-19 17:50:40|576.57|574.17|575.9|573.5|576.57|574.17|575.9|573.5|0
1650390650000|2022-04-19 17:50:50|575.46|573.06|575.46|573.06|575.68|573.28|575.24|572.84|0
1650390660000|2022-04-19 17:51:00|575.68|573.28|575.68|573.28|575.68|573.28|575.46|573.06|0
1650390670000|2022-04-19 17:51:10|575.9|573.5|575.68|573.28|575.9|573.5|575.02|572.62|0
1650390680000|2022-04-19 17:51:20|575.9|573.5|575.46|573.06|575.9|573.5|575.46|573.06|0
1650390690000|2022-04-19 17:51:30|575.68|573.28|575.24|572.84|575.68|573.28|575.24|572.84|0
1650390700000|2022-04-19 17:51:40|575.46|573.06|575.68|573.28|575.68|573.28|575.46|573.06|0
1650390710000|2022-04-19 17:51:50|575.46|573.06|575.9|573.5|575.9|573.5|575.46|573.06|0
1650390720000|2022-04-19 17:52:00|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1650390730000|2022-04-19 17:52:10|575.9|573.5|574.36|571.96|575.9|573.5|574.36|571.96|0
1650390740000|2022-04-19 17:52:20|574.8|572.4|574.36|571.96|574.8|572.4|574.36|571.96|0
1650390750000|2022-04-19 17:52:30|574.58|572.18|574.8|572.4|574.8|572.4|574.58|572.18|0
1650390760000|2022-04-19 17:52:40|574.36|571.96|574.14|571.74|574.36|571.96|574.14|571.74|0
1650390770000|2022-04-19 17:52:50|574.25|571.85|574.58|572.18|574.58|572.18|574.25|571.85|0
1650390780000|2022-04-19 17:53:00|574.8|572.4|575.24|572.84|575.24|572.84|574.8|572.4|0
1650390790000|2022-04-19 17:53:10|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1650390800000|2022-04-19 17:53:20|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1650390810000|2022-04-19 17:53:30|575.46|573.06|576.12|573.72|576.12|573.72|575.46|573.06|0
1650390820000|2022-04-19 17:53:40|575.9|573.5|575.68|573.28|575.9|573.5|575.46|573.06|0
1650390830000|2022-04-19 17:53:50|575.24|572.84|575.46|573.06|575.46|573.06|575.24|572.84|0
1650390840000|2022-04-19 17:54:00|575.24|572.84|575.46|573.06|575.46|573.06|575.24|572.84|0
1650390850000|2022-04-19 17:54:10|575.24|572.84|575.46|573.06|575.46|573.06|575.24|572.84|0
1650390860000|2022-04-19 17:54:20|575.68|573.28|575.68|573.28|575.68|573.28|575.46|573.06|0
1650390870000|2022-04-19 17:54:30|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1650390880000|2022-04-19 17:54:40|576.12|573.72|576.12|573.72|576.12|573.72|575.9|573.5|0
1650390890000|2022-04-19 17:54:50|575.9|573.5|575.46|573.06|575.9|573.5|575.46|573.06|0
1650390900000|2022-04-19 17:55:00|575.24|572.84|575.02|572.62|575.24|572.84|575.02|572.62|0
1650390910000|2022-04-19 17:55:10|575.24|572.84|575.46|573.06|575.46|573.06|575.24|572.84|0
1650390920000|2022-04-19 17:55:20|575.68|573.28|575.68|573.28|575.68|573.28|575.46|573.06|0
1650390930000|2022-04-19 17:55:30|575.46|573.06|575.9|573.5|575.9|573.5|575.46|573.06|0
1650390940000|2022-04-19 17:55:40|575.68|573.28|576.12|573.72|576.12|573.72|575.68|573.28|0
1650390950000|2022-04-19 17:55:50|575.9|573.5|576.24|573.84|576.24|573.84|575.9|573.5|0
1650390960000|2022-04-19 17:56:00|576.34|573.94|576.79|574.39|576.79|574.39|576.34|573.94|0
1650390970000|2022-04-19 17:56:10|576.56|574.16|576.56|574.16|576.79|574.39|576.56|574.16|0
1650390980000|2022-04-19 17:56:20|576.12|573.72|575.68|573.28|576.12|573.72|575.68|573.28|0
1650390990000|2022-04-19 17:56:30|575.9|573.5|576.12|573.72|576.12|573.72|575.9|573.5|0
1650391000000|2022-04-19 17:56:40|576.34|573.94|576.34|573.94|576.56|574.16|576.34|573.94|0
1650391010000|2022-04-19 17:56:50|576.12|573.72|576.12|573.72|576.34|573.94|576.12|573.72|0
1650391020000|2022-04-19 17:57:00|576.34|573.94|576.12|573.72|576.56|574.16|576.12|573.72|0
1650391030000|2022-04-19 17:57:10|576.02|573.62|576.12|573.72|576.12|573.72|575.68|573.28|0
1650391040000|2022-04-19 17:57:20|575.9|573.5|576.12|573.72|576.12|573.72|575.9|573.5|0
1650391050000|2022-04-19 17:57:30|575.9|573.5|576.12|573.72|576.12|573.72|575.9|573.5|0
1650391060000|2022-04-19 17:57:40|576.34|573.94|576.12|573.72|576.34|573.94|576.12|573.72|0
1650391070000|2022-04-19 17:57:50|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1650391080000|2022-04-19 17:58:00|575.68|573.28|575.24|572.84|575.68|573.28|575.24|572.84|0
1650391090000|2022-04-19 17:58:10|575.02|572.62|575.24|572.84|575.24|572.84|575.02|572.62|0
1650391100000|2022-04-19 17:58:20|574.8|572.4|574.8|572.4|575.02|572.62|574.8|572.4|0
1650391110000|2022-04-19 17:58:30|574.58|572.18|574.58|572.18|574.8|572.4|574.58|572.18|0
1650391120000|2022-04-19 17:58:40|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1650391130000|2022-04-19 17:58:50|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1650391140000|2022-04-19 17:59:00|574.8|572.4|574.36|571.96|574.8|572.4|574.14|571.74|0
1650391150000|2022-04-19 17:59:10|574.58|572.18|575.02|572.62|575.24|572.84|574.58|572.18|0
1650391160000|2022-04-19 17:59:20|575.24|572.84|575.46|573.06|575.46|573.06|575.24|572.84|0
1650391170000|2022-04-19 17:59:30|575.68|573.28|575.46|573.06|575.9|573.5|575.46|573.06|0
1650391180000|2022-04-19 17:59:40|575.68|573.28|576.12|573.72|576.12|573.72|575.68|573.28|0
1650391190000|2022-04-19 17:59:50|576.34|573.94|576.56|574.16|576.56|574.16|576.34|573.94|0
1650391200000|2022-04-19 18:00:00|576.78|574.38|576.78|574.38|577.01|574.61|576.78|574.38|0
1650391210000|2022-04-19 18:00:10|577.01|574.61|577.23|574.83|577.23|574.83|576.78|574.38|0
1650391220000|2022-04-19 18:00:20|577.01|574.61|576.78|574.38|577.01|574.61|576.78|574.38|0
1650391230000|2022-04-19 18:00:30|577.01|574.61|576.56|574.16|577.01|574.61|576.12|573.72|0
1650391240000|2022-04-19 18:00:40|577.01|574.61|577.45|575.05|577.45|575.05|577.01|574.61|0
1650391250000|2022-04-19 18:00:50|577.23|574.83|576.78|574.38|577.23|574.83|576.78|574.38|0
1650391260000|2022-04-19 18:01:00|576.56|574.16|576.56|574.16|576.56|574.16|576.12|573.72|0
1650391270000|2022-04-19 18:01:10|576.34|573.94|576.78|574.38|576.78|574.38|576.34|573.94|0
1650391280000|2022-04-19 18:01:20|576.56|574.16|576.34|573.94|576.56|574.16|576.34|573.94|0
1650391290000|2022-04-19 18:01:30|576.12|573.72|576.56|574.16|576.56|574.16|576.12|573.72|0
1650391300000|2022-04-19 18:01:40|576.68|574.28|576.78|574.38|576.78|574.38|576.68|574.28|0
1650391310000|2022-04-19 18:01:50|577|574.6|576.56|574.16|577|574.6|576.56|574.16|0
1650391320000|2022-04-19 18:02:00|576.34|573.94|576.78|574.38|576.78|574.38|576.34|573.94|0
1650391330000|2022-04-19 18:02:10|577|574.6|577.67|575.27|577.67|575.27|577|574.6|0
1650391340000|2022-04-19 18:02:20|578.33|575.93|577.45|575.05|578.33|575.93|577.45|575.05|0
1650391350000|2022-04-19 18:02:30|577.67|575.27|577.23|574.83|577.67|575.27|577.23|574.83|0
1650391360000|2022-04-19 18:02:40|577|574.6|577.23|574.83|577.56|575.16|577|574.6|0
1650391370000|2022-04-19 18:02:50|577.12|574.72|577.23|574.83|577.23|574.83|577.12|574.72|0
1650391380000|2022-04-19 18:03:00|577|574.6|577.23|574.83|577.23|574.83|577|574.6|0
1650391390000|2022-04-19 18:03:10|577.89|575.49|577.45|575.05|577.89|575.49|577.45|575.05|0
1650391400000|2022-04-19 18:03:20|577.23|574.83|577.67|575.27|577.67|575.27|577.23|574.83|0
1650391410000|2022-04-19 18:03:30|578.11|575.71|577.89|575.49|578.11|575.71|577.89|575.49|0
1650391420000|2022-04-19 18:03:40|578.11|575.71|577.67|575.27|578.11|575.71|577.67|575.27|0
1650391430000|2022-04-19 18:03:50|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1650391440000|2022-04-19 18:04:00|577.67|575.27|578.33|575.93|578.33|575.93|577.67|575.27|0
1650391450000|2022-04-19 18:04:10|578.11|575.71|578.11|575.71|578.11|575.71|578|575.6|0
1650391460000|2022-04-19 18:04:20|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1650391470000|2022-04-19 18:04:30|578.55|576.15|578.11|575.71|578.55|576.15|578.11|575.71|0
1650391480000|2022-04-19 18:04:40|577.67|575.27|577.45|575.05|577.67|575.27|577.45|575.05|0
1650391490000|2022-04-19 18:04:50|577.67|575.27|577.67|575.27|577.67|575.27|577.45|575.05|0
1650391500000|2022-04-19 18:05:00|577.89|575.49|577.67|575.27|577.89|575.49|577.67|575.27|0
1650391510000|2022-04-19 18:05:10|577.89|575.49|577.67|575.27|577.89|575.49|577.67|575.27|0
1650391520000|2022-04-19 18:05:20|577.45|575.05|577.56|575.16|577.56|575.16|577.45|575.05|0
1650391530000|2022-04-19 18:05:30|577.45|575.05|577.67|575.27|577.67|575.27|577.45|575.05|0
1650391540000|2022-04-19 18:05:40|577.45|575.05|577|574.6|577.45|575.05|577|574.6|0
1650391550000|2022-04-19 18:05:50|576.78|574.38|576.34|573.94|576.78|574.38|576.34|573.94|0
1650391560000|2022-04-19 18:06:00|576.12|573.72|576.34|573.94|576.56|574.16|576.12|573.72|0
1650391570000|2022-04-19 18:06:10|576.12|573.72|576.56|574.16|576.56|574.16|576.12|573.72|0
1650391580000|2022-04-19 18:06:20|576.78|574.38|576.34|573.94|576.78|574.38|576.34|573.94|0
1650391590000|2022-04-19 18:06:30|576.56|574.16|577|574.6|577|574.6|576.56|574.16|0
1650391600000|2022-04-19 18:06:40|576.78|574.38|577|574.6|577|574.6|576.78|574.38|0
1650391610000|2022-04-19 18:06:50|577.67|575.27|577.67|575.27|577.89|575.49|577.67|575.27|0
1650391620000|2022-04-19 18:07:00|577.89|575.49|578.11|575.71|578.11|575.71|577.89|575.49|0
1650391630000|2022-04-19 18:07:10|578.77|576.37|578.55|576.15|578.77|576.37|578.55|576.15|0
1650391640000|2022-04-19 18:07:20|578.77|576.37|578.33|575.93|578.77|576.37|577.89|575.49|0
1650391650000|2022-04-19 18:07:30|578.55|576.15|578.67|576.27|578.67|576.27|578.55|576.15|0
1650391660000|2022-04-19 18:07:40|578.77|576.37|578.33|575.93|578.99|576.59|578.33|575.93|0
1650391670000|2022-04-19 18:07:50|578.11|575.71|578.33|575.93|578.33|575.93|577.89|575.49|0
1650391680000|2022-04-19 18:08:00|578.11|575.71|578.33|575.93|578.55|576.15|578.11|575.71|0
1650391690000|2022-04-19 18:08:10|578.77|576.37|578.99|576.59|578.99|576.59|578.77|576.37|0
1650391700000|2022-04-19 18:08:20|579.21|576.81|579.66|577.26|579.88|577.48|579.21|576.81|0
1650391710000|2022-04-19 18:08:30|579.44|577.04|578.77|576.37|579.44|577.04|578.77|576.37|0
1650391720000|2022-04-19 18:08:40|578.55|576.15|578|575.6|578.55|576.15|578|575.6|0
1650391730000|2022-04-19 18:08:50|578.11|575.71|578.55|576.15|578.55|576.15|578.11|575.71|0
1650391750000|2022-04-19 18:09:10|578.77|576.37|579.21|576.81|579.21|576.81|578.77|576.37|0
1650391760000|2022-04-19 18:09:20|579.11|576.71|579.21|576.81|579.21|576.81|579.11|576.71|0
1650391770000|2022-04-19 18:09:30|579.44|577.04|579.66|577.26|579.77|577.37|579.21|576.81|0
1650391780000|2022-04-19 18:09:40|579.88|577.48|580.1|577.7|580.1|577.7|579.88|577.48|0
1650391790000|2022-04-19 18:09:50|579.88|577.48|579.44|577.04|579.88|577.48|579.44|577.04|0
1650391800000|2022-04-19 18:10:00|578.99|576.59|579.44|577.04|579.44|577.04|578.99|576.59|0
1650391810000|2022-04-19 18:10:10|579.66|577.26|580.21|577.81|580.21|577.81|579.66|577.26|0
1650391820000|2022-04-19 18:10:20|580.1|577.7|580.32|577.92|580.32|577.92|580.1|577.7|0
1650391830000|2022-04-19 18:10:30|579.66|577.26|580.1|577.7|580.1|577.7|579.66|577.26|0
1650391850000|2022-04-19 18:10:50|580.32|577.92|580.1|577.7|580.54|578.14|580.1|577.7|0
1650391860000|2022-04-19 18:11:00|580.32|577.92|581.21|578.81|581.21|578.81|580.32|577.92|0
1650391870000|2022-04-19 18:11:10|581.43|579.03|582.09|579.69|582.09|579.69|581.43|579.03|0
1650391880000|2022-04-19 18:11:20|581.87|579.47|582.09|579.69|582.31|579.91|581.87|579.47|0
1650391890000|2022-04-19 18:11:30|582.31|579.91|583.42|581.02|583.42|581.02|582.31|579.91|0
1650391900000|2022-04-19 18:11:40|583.87|581.47|584.31|581.91|584.31|581.91|583.87|581.47|0
1650391910000|2022-04-19 18:11:50|583.87|581.47|584.31|581.91|584.31|581.91|583.64|581.24|0
1650391920000|2022-04-19 18:12:00|585.2|582.8|586.09|583.69|586.09|583.69|585.2|582.8|0
1650391930000|2022-04-19 18:12:10|585.64|583.24|585.86|583.46|585.86|583.46|585.42|583.02|0
1650391940000|2022-04-19 18:12:20|585.42|583.02|584.53|582.13|585.42|583.02|584.53|582.13|0
1650391950000|2022-04-19 18:12:30|584.09|581.69|583.42|581.02|584.09|581.69|583.42|581.02|0
1650391960000|2022-04-19 18:12:40|583.64|581.24|583.42|581.02|583.64|581.24|583.2|580.8|0
1650391970000|2022-04-19 18:12:50|583.2|580.8|583.32|580.92|583.32|580.92|582.98|580.58|0
1650391980000|2022-04-19 18:13:00|584.09|581.69|584.97|582.57|584.97|582.57|584.09|581.69|0
1650391990000|2022-04-19 18:13:10|585.2|582.8|585.42|583.02|585.64|583.24|585.2|582.8|0
1650392000000|2022-04-19 18:13:20|585.2|582.8|584.97|582.57|585.2|582.8|584.97|582.57|0
1650392010000|2022-04-19 18:13:30|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1650392020000|2022-04-19 18:13:40|584.31|581.91|583.42|581.02|584.31|581.91|583.42|581.02|0
1650392030000|2022-04-19 18:13:50|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1650392040000|2022-04-19 18:14:00|583.42|581.02|582.98|580.58|583.42|581.02|582.98|580.58|0
1650392050000|2022-04-19 18:14:10|583.2|580.8|582.53|580.13|583.2|580.8|582.53|580.13|0
1650392060000|2022-04-19 18:14:20|582.31|579.91|582.53|580.13|582.76|580.36|582.31|579.91|0
1650392070000|2022-04-19 18:14:30|582.76|580.36|583.2|580.8|583.42|581.02|582.76|580.36|0
1650392080000|2022-04-19 18:14:40|582.53|580.13|582.31|579.91|582.53|580.13|582.31|579.91|0
1650392090000|2022-04-19 18:14:50|582.53|580.13|582.53|580.13|582.76|580.36|582.53|580.13|0
1650392100000|2022-04-19 18:15:00|582.76|580.36|583.2|580.8|583.2|580.8|582.76|580.36|0
1650392110000|2022-04-19 18:15:10|583.42|581.02|583.64|581.24|583.64|581.24|583.42|581.02|0
1650392120000|2022-04-19 18:15:20|583.87|581.47|584.31|581.91|584.31|581.91|583.87|581.47|0
1650392130000|2022-04-19 18:15:30|584.53|582.13|583.87|581.47|584.53|582.13|583.87|581.47|0
1650392140000|2022-04-19 18:15:40|583.64|581.24|583.86|581.46|583.86|581.46|583.42|581.02|0
1650392150000|2022-04-19 18:15:50|583.64|581.24|584.09|581.69|584.09|581.69|583.64|581.24|0
1650392160000|2022-04-19 18:16:00|584.31|581.91|584.75|582.35|584.75|582.35|584.31|581.91|0
1650392170000|2022-04-19 18:16:10|584.97|582.57|584.75|582.35|584.97|582.57|584.75|582.35|0
1650392180000|2022-04-19 18:16:20|584.97|582.57|584.53|582.13|584.97|582.57|584.53|582.13|0
1650392190000|2022-04-19 18:16:30|584.42|582.02|585.2|582.8|585.2|582.8|584.42|582.02|0
1650392200000|2022-04-19 18:16:40|584.97|582.57|584.31|581.91|584.97|582.57|584.31|581.91|0
1650392210000|2022-04-19 18:16:50|584.09|581.69|584.2|581.8|584.2|581.8|584.09|581.69|0
1650392220000|2022-04-19 18:17:00|584.09|581.69|584.75|582.35|584.75|582.35|584.09|581.69|0
1650392230000|2022-04-19 18:17:10|584.53|582.13|584.42|582.02|584.53|582.13|584.31|581.91|0
1650392240000|2022-04-19 18:17:20|584.53|582.13|584.97|582.57|584.97|582.57|584.53|582.13|0
1650392250000|2022-04-19 18:17:30|584.75|582.35|584.53|582.13|584.75|582.35|584.53|582.13|0
1650392260000|2022-04-19 18:17:40|584.75|582.35|584.97|582.57|584.97|582.57|584.75|582.35|0
1650392280000|2022-04-19 18:18:00|585.2|582.8|584.53|582.13|585.2|582.8|584.53|582.13|0
1650392290000|2022-04-19 18:18:10|584.31|581.91|584.53|582.13|584.53|582.13|584.31|581.91|0
1650392300000|2022-04-19 18:18:20|584.65|582.25|584.53|582.13|584.65|582.25|584.31|581.91|0
1650392310000|2022-04-19 18:18:30|584.31|581.91|584.75|582.35|584.75|582.35|584.31|581.91|0
1650392320000|2022-04-19 18:18:40|584.97|582.57|584.75|582.35|584.97|582.57|584.53|582.13|0
1650392330000|2022-04-19 18:18:50|584.97|582.57|584.53|582.13|584.97|582.57|584.53|582.13|0
1650392340000|2022-04-19 18:19:00|584.75|582.35|584.97|582.57|584.97|582.57|584.75|582.35|0
1650392350000|2022-04-19 18:19:10|584.65|582.25|584.53|582.13|584.75|582.35|584.31|581.91|0
1650392360000|2022-04-19 18:19:20|584.31|581.91|584.31|581.91|584.53|582.13|584.31|581.91|0
1650392370000|2022-04-19 18:19:30|584.75|582.35|584.97|582.57|585.2|582.8|584.75|582.35|0
1650392380000|2022-04-19 18:19:40|584.75|582.35|585.2|582.8|585.42|583.02|584.75|582.35|0
1650392390000|2022-04-19 18:19:50|585.42|583.02|585.42|583.02|585.42|583.02|584.97|582.57|0
1650392400000|2022-04-19 18:20:00|585.2|582.8|585.64|583.24|585.64|583.24|585.2|582.8|0
1650392410000|2022-04-19 18:20:10|585.42|583.02|585.2|582.8|585.42|583.02|584.97|582.57|0
1650392420000|2022-04-19 18:20:20|585.42|583.02|585.86|583.46|585.86|583.46|585.42|583.02|0
1650392430000|2022-04-19 18:20:30|586.08|583.68|585.76|583.36|586.08|583.68|585.64|583.24|0
1650392440000|2022-04-19 18:20:40|584.97|582.57|585.2|582.8|585.2|582.8|584.97|582.57|0
1650392450000|2022-04-19 18:20:50|584.75|582.35|584.75|582.35|584.75|582.35|584.53|582.13|0
1650392460000|2022-04-19 18:21:00|584.53|582.13|584.97|582.57|584.97|582.57|584.53|582.13|0
1650392470000|2022-04-19 18:21:10|584.75|582.35|584.75|582.35|584.75|582.35|584.53|582.13|0
1650392480000|2022-04-19 18:21:20|584.97|582.57|584.53|582.13|584.97|582.57|584.53|582.13|0
1650392490000|2022-04-19 18:21:30|584.31|581.91|583.86|581.46|584.31|581.91|583.64|581.24|0
1650392500000|2022-04-19 18:21:40|584.09|581.69|583.86|581.46|584.31|581.91|583.86|581.46|0
1650392510000|2022-04-19 18:21:50|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1650392520000|2022-04-19 18:22:00|583.76|581.36|583.42|581.02|583.76|581.36|583.2|580.8|0
1650392530000|2022-04-19 18:22:10|583.2|580.8|583.64|581.24|583.64|581.24|583.2|580.8|0
1650392540000|2022-04-19 18:22:20|583.86|581.46|583.64|581.24|583.86|581.46|583.42|581.02|0
1650392550000|2022-04-19 18:22:30|583.2|580.8|583.2|580.8|583.2|580.8|582.98|580.58|0
1650392560000|2022-04-19 18:22:40|583.09|580.69|582.75|580.35|583.09|580.69|582.53|580.13|0
1650392570000|2022-04-19 18:22:50|582.98|580.58|582.98|580.58|583.2|580.8|582.98|580.58|0
1650392580000|2022-04-19 18:23:00|583.2|580.8|582.53|580.13|583.2|580.8|582.53|580.13|0
1650392590000|2022-04-19 18:23:10|582.31|579.91|582.75|580.35|582.75|580.35|582.31|579.91|0
1650392600000|2022-04-19 18:23:20|582.53|580.13|582.31|579.91|582.53|580.13|582.31|579.91|0
1650392610000|2022-04-19 18:23:30|582.53|580.13|582.98|580.58|582.98|580.58|582.53|580.13|0
1650392620000|2022-04-19 18:23:40|583.2|580.8|582.75|580.35|583.42|581.02|582.75|580.35|0
1650392630000|2022-04-19 18:23:50|583.42|581.02|583.42|581.02|583.64|581.24|583.42|581.02|0
1650392640000|2022-04-19 18:24:00|583.86|581.46|583.2|580.8|583.86|581.46|583.2|580.8|0
1650392650000|2022-04-19 18:24:10|582.98|580.58|582.98|580.58|582.98|580.58|582.75|580.35|0
1650392660000|2022-04-19 18:24:20|582.75|580.35|582.53|580.13|582.98|580.58|582.53|580.13|0
1650392670000|2022-04-19 18:24:30|582.31|579.91|581.65|579.25|582.31|579.91|581.65|579.25|0
1650392680000|2022-04-19 18:24:40|581.42|579.02|582.09|579.69|582.09|579.69|581.42|579.02|0
1650392690000|2022-04-19 18:24:50|582.31|579.91|581.87|579.47|582.31|579.91|581.87|579.47|0
1650392700000|2022-04-19 18:25:00|582.09|579.69|582.53|580.13|582.53|580.13|582.09|579.69|0
1650392710000|2022-04-19 18:25:10|582.31|579.91|582.53|580.13|582.53|580.13|582.31|579.91|0
1650392720000|2022-04-19 18:25:20|582.65|580.25|582.53|580.13|582.65|580.25|582.53|580.13|0
1650392730000|2022-04-19 18:25:30|582.98|580.58|583.42|581.02|583.42|581.02|582.98|580.58|0
1650392740000|2022-04-19 18:25:40|583.2|580.8|583.86|581.46|583.86|581.46|583.2|580.8|0
1650392750000|2022-04-19 18:25:50|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1650392760000|2022-04-19 18:26:00|583.86|581.46|584.75|582.35|584.75|582.35|583.86|581.46|0
1650392770000|2022-04-19 18:26:10|584.53|582.13|585.19|582.79|585.19|582.79|584.53|582.13|0
1650392780000|2022-04-19 18:26:20|585.64|583.24|584.75|582.35|585.64|583.24|584.75|582.35|0
1650392790000|2022-04-19 18:26:30|584.97|582.57|584.08|581.68|584.97|582.57|584.08|581.68|0
1650392800000|2022-04-19 18:26:40|584.31|581.91|584.31|581.91|584.31|581.91|584.2|581.8|0
1650392810000|2022-04-19 18:26:50|584.08|581.68|584.53|582.13|584.53|582.13|584.08|581.68|0
1650392820000|2022-04-19 18:27:00|584.75|582.35|584.31|581.91|584.75|582.35|584.31|581.91|0
1650392830000|2022-04-19 18:27:10|584.08|581.68|583.86|581.46|584.08|581.68|583.86|581.46|0
1650392840000|2022-04-19 18:27:20|583.64|581.24|583.86|581.46|583.86|581.46|583.42|581.02|0
1650392850000|2022-04-19 18:27:30|583.64|581.24|583.86|581.46|583.86|581.46|583.64|581.24|0
1650392860000|2022-04-19 18:27:40|584.08|581.68|584.31|581.91|584.31|581.91|583.86|581.46|0
1650392870000|2022-04-19 18:27:50|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1650392880000|2022-04-19 18:28:00|583.64|581.24|583.86|581.46|584.08|581.68|583.64|581.24|0
1650392890000|2022-04-19 18:28:10|583.64|581.24|583.86|581.46|584.08|581.68|583.64|581.24|0
1650392900000|2022-04-19 18:28:20|583.42|581.02|582.98|580.58|583.42|581.02|582.75|580.35|0
1650392910000|2022-04-19 18:28:30|582.75|580.35|582.98|580.58|582.98|580.58|582.75|580.35|0
1650392920000|2022-04-19 18:28:40|583.42|581.02|583.42|581.02|583.42|581.02|583.2|580.8|0
1650392930000|2022-04-19 18:28:50|583.2|580.8|582.98|580.58|583.42|581.02|582.98|580.58|0
1650392940000|2022-04-19 18:29:00|583.2|580.8|583.2|580.8|583.2|580.8|582.98|580.58|0
1650392950000|2022-04-19 18:29:10|583.42|581.02|582.09|579.69|583.42|581.02|582.09|579.69|0
1650392960000|2022-04-19 18:29:20|581.87|579.47|582.09|579.69|582.09|579.69|581.54|579.14|0
1650392970000|2022-04-19 18:29:30|581.87|579.47|582.09|579.69|582.09|579.69|581.87|579.47|0
1650392980000|2022-04-19 18:29:40|582.31|579.91|582.31|579.91|582.31|579.91|582.09|579.69|0
1650392990000|2022-04-19 18:29:50|582.09|579.69|581.87|579.47|582.09|579.69|581.65|579.25|0
1650393000000|2022-04-19 18:30:00|582.09|579.69|581.65|579.25|582.31|579.91|581.65|579.25|0
1650393010000|2022-04-19 18:30:10|581.42|579.02|581.87|579.47|581.87|579.47|581.42|579.02|0
1650393020000|2022-04-19 18:30:20|582.09|579.69|582.53|580.13|582.53|580.13|582.09|579.69|0
1650393030000|2022-04-19 18:30:30|582.75|580.35|582.31|579.91|582.75|580.35|582.31|579.91|0
1650393040000|2022-04-19 18:30:40|581.87|579.47|581.2|578.8|581.87|579.47|581.2|578.8|0
1650393050000|2022-04-19 18:30:50|580.76|578.36|580.1|577.7|580.76|578.36|579.87|577.47|0
1650393060000|2022-04-19 18:31:00|579.87|577.47|580.1|577.7|580.1|577.7|579.87|577.47|0
1650393070000|2022-04-19 18:31:10|579.87|577.47|580.76|578.36|580.76|578.36|579.65|577.25|0
1650393080000|2022-04-19 18:31:20|580.98|578.58|581.2|578.8|581.2|578.8|580.98|578.58|0
1650393090000|2022-04-19 18:31:30|581.42|579.02|581.42|579.02|581.42|579.02|581.42|579.02|0
1650393100000|2022-04-19 18:31:40|581.65|579.25|582.53|580.13|582.53|580.13|581.65|579.25|0
1650393110000|2022-04-19 18:31:50|582.43|580.03|582.53|580.13|582.53|580.13|582.31|579.91|0
1650393120000|2022-04-19 18:32:00|582.75|580.35|582.75|580.35|582.75|580.35|582.53|580.13|0
1650393130000|2022-04-19 18:32:10|583.2|580.8|581.65|579.25|583.2|580.8|581.65|579.25|0
1650393140000|2022-04-19 18:32:20|581.42|579.02|581.87|579.47|581.87|579.47|581.42|579.02|0
1650393150000|2022-04-19 18:32:30|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1650393160000|2022-04-19 18:32:40|581.64|579.24|582.09|579.69|582.09|579.69|581.54|579.14|0
1650393170000|2022-04-19 18:32:50|582.31|579.91|582.31|579.91|582.42|580.02|582.31|579.91|0
1650393180000|2022-04-19 18:33:00|582.75|580.35|582.31|579.91|582.75|580.35|582.31|579.91|0
1650393190000|2022-04-19 18:33:10|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1650393200000|2022-04-19 18:33:20|582.09|579.69|582.09|579.69|582.31|579.91|582.09|579.69|0
1650393210000|2022-04-19 18:33:30|582.31|579.91|582.09|579.69|582.31|579.91|581.87|579.47|0
1650393220000|2022-04-19 18:33:40|582.31|579.91|582.2|579.8|582.53|580.13|582.2|579.8|0
1650393230000|2022-04-19 18:33:50|582.09|579.69|582.53|580.13|582.75|580.35|582.09|579.69|0
1650393240000|2022-04-19 18:34:00|582.65|580.25|582.65|580.25|582.75|580.35|582.65|580.25|0
1650393250000|2022-04-19 18:34:10|582.97|580.57|583.2|580.8|583.2|580.8|582.97|580.57|0
1650393260000|2022-04-19 18:34:20|583.42|581.02|583.64|581.24|583.64|581.24|583.42|581.02|0
1650393270000|2022-04-19 18:34:30|583.42|581.02|583.2|580.8|583.42|581.02|582.97|580.57|0
1650393280000|2022-04-19 18:34:40|582.97|580.57|582.97|580.57|583.2|580.8|582.97|580.57|0
1650393290000|2022-04-19 18:34:50|583.2|580.8|582.97|580.57|583.2|580.8|582.97|580.57|0
1650393300000|2022-04-19 18:35:00|582.75|580.35|582.09|579.69|582.75|580.35|581.87|579.47|0
1650393310000|2022-04-19 18:35:10|582.31|579.91|582.09|579.69|582.31|579.91|582.09|579.69|0
1650393320000|2022-04-19 18:35:20|582.31|579.91|582.31|579.91|582.31|579.91|582.09|579.69|0
1650393330000|2022-04-19 18:35:30|581.87|579.47|581.64|579.24|581.87|579.47|581.64|579.24|0
1650393340000|2022-04-19 18:35:40|581.87|579.47|581.64|579.24|581.87|579.47|581.64|579.24|0
1650393350000|2022-04-19 18:35:50|581.42|579.02|580.98|578.58|581.42|579.02|580.98|578.58|0
1650393360000|2022-04-19 18:36:00|581.2|578.8|581.64|579.24|581.64|579.24|581.2|578.8|0
1650393370000|2022-04-19 18:36:10|581.87|579.47|581.87|579.47|581.87|579.47|581.64|579.24|0
1650393380000|2022-04-19 18:36:20|581.64|579.24|582.53|580.13|582.53|580.13|581.64|579.24|0
1650393390000|2022-04-19 18:36:30|582.75|580.35|582.09|579.69|582.75|580.35|582.09|579.69|0
1650393400000|2022-04-19 18:36:40|582.31|579.91|582.31|579.91|582.31|579.91|582.09|579.69|0
1650393410000|2022-04-19 18:36:50|582.53|580.13|582.65|580.25|582.75|580.35|582.53|580.13|0
1650393420000|2022-04-19 18:37:00|582.53|580.13|582.53|580.13|582.75|580.35|582.31|579.91|0
1650393430000|2022-04-19 18:37:10|582.75|580.35|582.97|580.57|583.2|580.8|582.75|580.35|0
1650393440000|2022-04-19 18:37:20|583.2|580.8|582.97|580.57|583.42|581.02|582.97|580.57|0
1650393450000|2022-04-19 18:37:30|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1650393460000|2022-04-19 18:37:40|582.75|580.35|582.53|580.13|582.75|580.35|582.53|580.13|0
1650393470000|2022-04-19 18:37:50|582.31|579.91|582.31|579.91|582.53|580.13|582.31|579.91|0
1650393480000|2022-04-19 18:38:00|581.87|579.47|582.31|579.91|582.31|579.91|581.64|579.24|0
1650393490000|2022-04-19 18:38:10|582.09|579.69|581.87|579.47|582.31|579.91|581.87|579.47|0
1650393500000|2022-04-19 18:38:20|581.64|579.24|581.42|579.02|581.64|579.24|581.42|579.02|0
1650393510000|2022-04-19 18:38:30|581.2|578.8|580.98|578.58|581.2|578.8|580.98|578.58|0
1650393520000|2022-04-19 18:38:40|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1650393530000|2022-04-19 18:38:50|580.54|578.14|580.32|577.92|580.54|578.14|580.32|577.92|0
1650393540000|2022-04-19 18:39:00|580.09|577.69|580.09|577.69|580.09|577.69|580.09|577.69|0
1650393550000|2022-04-19 18:39:10|579.65|577.25|579.87|577.47|579.87|577.47|579.65|577.25|0
1650393560000|2022-04-19 18:39:20|578.77|576.37|578.1|575.7|578.77|576.37|577.88|575.48|0
1650393570000|2022-04-19 18:39:30|577.88|575.48|577.88|575.48|577.88|575.48|577.66|575.26|0
1650393580000|2022-04-19 18:39:40|578.1|575.7|578.32|575.92|578.32|575.92|578.1|575.7|0
1650393590000|2022-04-19 18:39:50|578.1|575.7|578.1|575.7|578.1|575.7|577.78|575.38|0
1650393600000|2022-04-19 18:40:00|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1650393610000|2022-04-19 18:40:10|578.54|576.14|578.22|575.82|578.54|576.14|578.1|575.7|0
1650393620000|2022-04-19 18:40:20|578.32|575.92|578.32|575.92|578.32|575.92|578.1|575.7|0
1650393630000|2022-04-19 18:40:30|578.44|576.04|577.88|575.48|578.44|576.04|577.88|575.48|0
1650393640000|2022-04-19 18:40:40|577.44|575.04|577.44|575.04|577.55|575.15|577.44|575.04|0
1650393650000|2022-04-19 18:40:50|577.22|574.82|577|574.6|577.44|575.04|577|574.6|0
1650393660000|2022-04-19 18:41:00|576.78|574.38|577.44|575.04|577.44|575.04|576.78|574.38|0
1650393670000|2022-04-19 18:41:10|577.66|575.26|578.32|575.92|578.32|575.92|577.66|575.26|0
1650393680000|2022-04-19 18:41:20|578.54|576.14|579.21|576.81|579.21|576.81|578.54|576.14|0
1650393690000|2022-04-19 18:41:30|578.99|576.59|578.77|576.37|578.99|576.59|578.77|576.37|0
1650393700000|2022-04-19 18:41:40|578.54|576.14|578.32|575.92|578.54|576.14|578.32|575.92|0
1650393710000|2022-04-19 18:41:50|578.54|576.14|578.77|576.37|578.77|576.37|578.54|576.14|0
1650393720000|2022-04-19 18:42:00|578.54|576.14|578.77|576.37|578.77|576.37|578.54|576.14|0
1650393730000|2022-04-19 18:42:10|578.54|576.14|578.32|575.92|578.54|576.14|578.32|575.92|0
1650393740000|2022-04-19 18:42:20|578.1|575.7|577.44|575.04|578.1|575.7|577.22|574.82|0
1650393750000|2022-04-19 18:42:30|577.22|574.82|576.78|574.38|577.22|574.82|576.78|574.38|0
1650393760000|2022-04-19 18:42:40|577.22|574.82|577.66|575.26|577.66|575.26|577.22|574.82|0
1650393770000|2022-04-19 18:42:50|578.32|575.92|578.32|575.92|578.32|575.92|578.1|575.7|0
1650393780000|2022-04-19 18:43:00|577.88|575.48|576.78|574.38|577.88|575.48|576.78|574.38|0
1650393790000|2022-04-19 18:43:10|577|574.6|577|574.6|577.22|574.82|577|574.6|0
1650393800000|2022-04-19 18:43:20|576.78|574.38|576.78|574.38|576.78|574.38|576.56|574.16|0
1650393810000|2022-04-19 18:43:30|576.33|573.93|577|574.6|577|574.6|576.33|573.93|0
1650393820000|2022-04-19 18:43:40|577.44|575.04|577.66|575.26|577.66|575.26|577.44|575.04|0
1650393830000|2022-04-19 18:43:50|577.44|575.04|577.22|574.82|577.44|575.04|577.22|574.82|0
1650393840000|2022-04-19 18:44:00|577.44|575.04|577.22|574.82|577.44|575.04|577.22|574.82|0
1650393850000|2022-04-19 18:44:10|577|574.6|577|574.6|577|574.6|576.78|574.38|0
1650393860000|2022-04-19 18:44:20|576.78|574.38|576.55|574.15|576.78|574.38|576.55|574.15|0
1650393870000|2022-04-19 18:44:30|576.33|573.93|576.78|574.38|576.78|574.38|576.33|573.93|0
1650393880000|2022-04-19 18:44:40|576.89|574.49|577.22|574.82|577.22|574.82|576.89|574.49|0
1650393890000|2022-04-19 18:44:50|577.44|575.04|577.22|574.82|577.44|575.04|577.22|574.82|0
1650393900000|2022-04-19 18:45:00|577|574.6|577.66|575.26|577.66|575.26|577|574.6|0
1650393910000|2022-04-19 18:45:10|577.88|575.48|577.66|575.26|577.88|575.48|577.66|575.26|0
1650393920000|2022-04-19 18:45:20|577.22|574.82|577.66|575.26|577.66|575.26|577.22|574.82|0
1650393930000|2022-04-19 18:45:30|577.88|575.48|577.44|575.04|577.88|575.48|577.44|575.04|0
1650393940000|2022-04-19 18:45:40|577.22|574.82|577|574.6|577.22|574.82|576.78|574.38|0
1650393950000|2022-04-19 18:45:50|576.78|574.38|576.78|574.38|577|574.6|576.78|574.38|0
1650393960000|2022-04-19 18:46:00|576.67|574.27|577|574.6|577.22|574.82|576.67|574.27|0
1650393970000|2022-04-19 18:46:10|577.22|574.82|577.44|575.04|577.44|575.04|577.22|574.82|0
1650393980000|2022-04-19 18:46:20|577|574.6|577.22|574.82|577.22|574.82|576.78|574.38|0
1650393990000|2022-04-19 18:46:30|577|574.6|577.22|574.82|577.44|575.04|577|574.6|0
1650394000000|2022-04-19 18:46:40|577.55|575.15|577.22|574.82|577.55|575.15|577.22|574.82|0
1650394010000|2022-04-19 18:46:50|577|574.6|577.22|574.82|577.22|574.82|577|574.6|0
1650394020000|2022-04-19 18:47:00|577|574.6|577|574.6|577.22|574.82|577|574.6|0
1650394030000|2022-04-19 18:47:10|577.44|575.04|577.44|575.04|577.66|575.26|577.44|575.04|0
1650394040000|2022-04-19 18:47:20|577.66|575.26|577.44|575.04|577.66|575.26|577.33|574.93|0
1650394050000|2022-04-19 18:47:30|577.77|575.37|578|575.6|578.1|575.7|577.77|575.37|0
1650394060000|2022-04-19 18:47:40|578.1|575.7|578.32|575.92|578.32|575.92|578.1|575.7|0
1650394070000|2022-04-19 18:47:50|578.54|576.14|578.32|575.92|578.54|576.14|578.32|575.92|0
1650394080000|2022-04-19 18:48:00|578|575.6|578.32|575.92|578.32|575.92|578|575.6|0
1650394090000|2022-04-19 18:48:10|578.1|575.7|577.88|575.48|578.32|575.92|577.88|575.48|0
1650394100000|2022-04-19 18:48:20|577.66|575.26|577.66|575.26|577.66|575.26|577.22|574.82|0
1650394120000|2022-04-19 18:48:40|577.44|575.04|577.66|575.26|577.66|575.26|577.44|575.04|0
1650394130000|2022-04-19 18:48:50|577.88|575.48|578.1|575.7|578.1|575.7|577.88|575.48|0
1650394140000|2022-04-19 18:49:00|578.32|575.92|578.44|576.04|578.44|576.04|578.1|575.7|0
1650394150000|2022-04-19 18:49:10|578.32|575.92|577.88|575.48|578.32|575.92|577.88|575.48|0
1650394160000|2022-04-19 18:49:20|577.66|575.26|577|574.6|577.66|575.26|577|574.6|0
1650394170000|2022-04-19 18:49:30|576.77|574.37|577.66|575.26|577.66|575.26|576.77|574.37|0
1650394180000|2022-04-19 18:49:40|577.44|575.04|577.22|574.82|577.44|575.04|577.22|574.82|0
1650394190000|2022-04-19 18:49:50|577|574.6|577.22|574.82|577.44|575.04|577|574.6|0
1650394200000|2022-04-19 18:50:00|577|574.6|576.77|574.37|577|574.6|576.55|574.15|0
1650394210000|2022-04-19 18:50:10|577|574.6|577.22|574.82|577.22|574.82|577|574.6|0
1650394220000|2022-04-19 18:50:20|576.77|574.37|577.22|574.82|577.22|574.82|576.77|574.37|0
1650394230000|2022-04-19 18:50:30|577.44|575.04|577.22|574.82|577.44|575.04|577.22|574.82|0
1650394240000|2022-04-19 18:50:40|577|574.6|576.11|573.71|577|574.6|576.11|573.71|0
1650394250000|2022-04-19 18:50:50|575.67|573.27|576.11|573.71|576.11|573.71|575.67|573.27|0
1650394260000|2022-04-19 18:51:00|575.89|573.49|574.79|572.39|575.89|573.49|574.57|572.17|0
1650394270000|2022-04-19 18:51:10|574.57|572.17|575.01|572.61|575.01|572.61|574.13|571.73|0
1650394280000|2022-04-19 18:51:20|575.23|572.83|575.01|572.61|575.23|572.83|575.01|572.61|0
1650394290000|2022-04-19 18:51:30|575.23|572.83|575.89|573.49|575.89|573.49|575.23|572.83|0
1650394300000|2022-04-19 18:51:40|576.11|573.71|576.33|573.93|576.33|573.93|576.11|573.71|0
1650394310000|2022-04-19 18:51:50|576.11|573.71|576.11|573.71|576.11|573.71|575.89|573.49|0
1650394320000|2022-04-19 18:52:00|575.89|573.49|576.11|573.71|576.11|573.71|575.89|573.49|0
1650394330000|2022-04-19 18:52:10|575.67|573.27|575.45|573.05|575.67|573.27|575.45|573.05|0
1650394340000|2022-04-19 18:52:20|575.67|573.27|575.89|573.49|575.89|573.49|575.67|573.27|0
1650394350000|2022-04-19 18:52:30|576.11|573.71|576.55|574.15|576.55|574.15|576.11|573.71|0
1650394360000|2022-04-19 18:52:40|576.77|574.37|577.22|574.82|577.44|575.04|576.77|574.37|0
1650394370000|2022-04-19 18:52:50|576.77|574.37|577|574.6|577.22|574.82|576.77|574.37|0
1650394380000|2022-04-19 18:53:00|576.77|574.37|577|574.6|577|574.6|576.77|574.37|0
1650394390000|2022-04-19 18:53:10|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1650394400000|2022-04-19 18:53:20|577.44|575.04|577.66|575.26|577.66|575.26|577.44|575.04|0
1650394410000|2022-04-19 18:53:30|578.1|575.7|578.1|575.7|578.1|575.7|577.66|575.26|0
1650394420000|2022-04-19 18:53:40|577.88|575.48|578.1|575.7|578.1|575.7|577.77|575.37|0
1650394430000|2022-04-19 18:53:50|577.88|575.48|577.66|575.26|578.1|575.7|577.66|575.26|0
1650394440000|2022-04-19 18:54:00|577.44|575.04|577.44|575.04|577.66|575.26|577.44|575.04|0
1650394450000|2022-04-19 18:54:10|577.66|575.26|577.88|575.48|577.88|575.48|577.44|575.04|0
1650394460000|2022-04-19 18:54:20|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1650394470000|2022-04-19 18:54:30|577.88|575.48|577.44|575.04|577.88|575.48|577.44|575.04|0
1650394480000|2022-04-19 18:54:40|577.33|574.93|577.22|574.82|577.44|575.04|577.22|574.82|0
1650394500000|2022-04-19 18:55:00|577.33|574.93|576.89|574.49|577.44|575.04|576.55|574.15|0
1650394510000|2022-04-19 18:55:10|576.99|574.59|576.99|574.59|577.22|574.82|576.99|574.59|0
1650394520000|2022-04-19 18:55:20|576.55|574.15|576.77|574.37|576.77|574.37|576.55|574.15|0
1650394530000|2022-04-19 18:55:30|576.99|574.59|576.23|573.83|576.99|574.59|576.23|573.83|0
1650394540000|2022-04-19 18:55:40|576.11|573.71|576.33|573.93|576.33|573.93|576.11|573.71|0
1650394550000|2022-04-19 18:55:50|576.23|573.83|575.67|573.27|576.23|573.83|575.67|573.27|0
1650394560000|2022-04-19 18:56:00|576.11|573.71|576.11|573.71|576.33|573.93|576.11|573.71|0
1650394570000|2022-04-19 18:56:10|576.33|573.93|575.89|573.49|576.33|573.93|575.89|573.49|0
1650394580000|2022-04-19 18:56:20|576.11|573.71|575.45|573.05|576.11|573.71|575.45|573.05|0
1650394590000|2022-04-19 18:56:30|575.67|573.27|575.89|573.49|575.89|573.49|575.67|573.27|0
1650394600000|2022-04-19 18:56:40|575.67|573.27|575.89|573.49|575.89|573.49|575.67|573.27|0
1650394610000|2022-04-19 18:56:50|575.67|573.27|576.11|573.71|576.11|573.71|575.67|573.27|0
1650394620000|2022-04-19 18:57:00|575.89|573.49|575.89|573.49|576|573.6|575.89|573.49|0
1650394630000|2022-04-19 18:57:10|575.67|573.27|575.89|573.49|575.89|573.49|575.67|573.27|0
1650394640000|2022-04-19 18:57:20|575.67|573.27|575.45|573.05|575.67|573.27|575.45|573.05|0
1650394650000|2022-04-19 18:57:30|575.23|572.83|575.23|572.83|575.45|573.05|575.23|572.83|0
1650394660000|2022-04-19 18:57:40|575.45|573.05|575.45|573.05|575.67|573.27|575.45|573.05|0
1650394670000|2022-04-19 18:57:50|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1650394680000|2022-04-19 18:58:00|575.34|572.94|575.45|573.05|575.67|573.27|575.34|572.94|0
1650394690000|2022-04-19 18:58:10|575.23|572.83|575.23|572.83|575.45|573.05|575.23|572.83|0
1650394700000|2022-04-19 18:58:20|575.45|573.05|575.23|572.83|575.45|573.05|575.23|572.83|0
1650394710000|2022-04-19 18:58:30|575.34|572.94|574.79|572.39|575.34|572.94|574.79|572.39|0
1650394720000|2022-04-19 18:58:40|575.01|572.61|575.23|572.83|575.23|572.83|575.01|572.61|0
1650394730000|2022-04-19 18:58:50|575.67|573.27|575.45|573.05|575.89|573.49|575.45|573.05|0
1650394740000|2022-04-19 18:59:00|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1650394750000|2022-04-19 18:59:10|575.89|573.49|575.23|572.83|575.89|573.49|575.23|572.83|0
1650394760000|2022-04-19 18:59:20|575.34|572.94|575.23|572.83|575.34|572.94|575.23|572.83|0
1650394770000|2022-04-19 18:59:30|574.34|571.94|575.01|572.61|575.23|572.83|574.34|571.94|0
1650394780000|2022-04-19 18:59:40|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1650394790000|2022-04-19 18:59:50|574.57|572.17|574.34|571.94|574.57|572.17|574.34|571.94|0
1650394800000|2022-04-19 19:00:00|574.79|572.39|574.79|572.39|575.01|572.61|574.79|572.39|0
1650394810000|2022-04-19 19:00:10|574.34|571.94|575.23|572.83|575.23|572.83|574.34|571.94|0
1650394820000|2022-04-19 19:00:20|575.01|572.61|574.79|572.39|575.01|572.61|574.57|572.17|0
1650394830000|2022-04-19 19:00:30|575.01|572.61|574.12|571.72|575.01|572.61|574.12|571.72|0
1650394840000|2022-04-19 19:00:40|573.46|571.06|573.68|571.28|573.68|571.28|573.46|571.06|0
1650394850000|2022-04-19 19:00:50|573.46|571.06|573.36|570.96|573.46|571.06|573.24|570.84|0
1650394860000|2022-04-19 19:01:00|573.46|571.06|573.68|571.28|573.68|571.28|573.24|570.84|0
1650394870000|2022-04-19 19:01:10|573.9|571.5|574.34|571.94|574.34|571.94|573.9|571.5|0
1650394880000|2022-04-19 19:01:20|574.12|571.72|573.8|571.4|574.12|571.72|573.8|571.4|0
1650394890000|2022-04-19 19:01:30|573.68|571.28|573.9|571.5|574.12|571.72|573.68|571.28|0
1650394900000|2022-04-19 19:01:40|573.68|571.28|573.9|571.5|573.9|571.5|573.68|571.28|0
1650394910000|2022-04-19 19:01:50|574.12|571.72|573.68|571.28|574.12|571.72|573.68|571.28|0
1650394920000|2022-04-19 19:02:00|573.9|571.5|573.46|571.06|573.9|571.5|573.46|571.06|0
1650394930000|2022-04-19 19:02:10|573.24|570.84|573.68|571.28|573.68|571.28|573.24|570.84|0
1650394940000|2022-04-19 19:02:20|573.24|570.84|573.68|571.28|573.68|571.28|573.24|570.84|0
1650394950000|2022-04-19 19:02:30|573.9|571.5|574.12|571.72|574.12|571.72|573.9|571.5|0
1650394960000|2022-04-19 19:02:40|574.56|572.16|575.01|572.61|575.23|572.83|574.56|572.16|0
1650394970000|2022-04-19 19:02:50|574.56|572.16|575.01|572.61|575.45|573.05|574.56|572.16|0
1650394980000|2022-04-19 19:03:00|575.23|572.83|575.45|573.05|575.89|573.49|575.23|572.83|0
1650394990000|2022-04-19 19:03:10|575.67|573.27|575.67|573.27|575.67|573.27|575.45|573.05|0
1650395000000|2022-04-19 19:03:20|574.79|572.39|575.23|572.83|575.23|572.83|574.79|572.39|0
1650395010000|2022-04-19 19:03:30|575.01|572.61|575.01|572.61|575.23|572.83|575.01|572.61|0
1650395020000|2022-04-19 19:03:40|575.23|572.83|575.23|572.83|575.23|572.83|575.01|572.61|0
1650395030000|2022-04-19 19:03:50|575.01|572.61|575.23|572.83|575.23|572.83|575.01|572.61|0
1650395040000|2022-04-19 19:04:00|575.45|573.05|575.67|573.27|575.67|573.27|575.45|573.05|0
1650395050000|2022-04-19 19:04:10|575.56|573.16|575.45|573.05|575.56|573.16|575.45|573.05|0
1650395060000|2022-04-19 19:04:20|575.01|572.61|575.23|572.83|575.23|572.83|575.01|572.61|0
1650395070000|2022-04-19 19:04:30|575.01|572.61|575.23|572.83|575.23|572.83|575.01|572.61|0
1650395080000|2022-04-19 19:04:40|575.12|572.72|575.01|572.61|575.12|572.72|575.01|572.61|0
1650395090000|2022-04-19 19:04:50|575.23|572.83|575.45|573.05|575.67|573.27|575.23|572.83|0
1650395100000|2022-04-19 19:05:00|575.23|572.83|575.67|573.27|575.67|573.27|575.23|572.83|0
1650395110000|2022-04-19 19:05:10|575.89|573.49|575.45|573.05|575.89|573.49|575.45|573.05|0
1650395120000|2022-04-19 19:05:20|575.34|572.94|575.23|572.83|575.45|573.05|575.23|572.83|0
1650395130000|2022-04-19 19:05:30|574.78|572.38|575.23|572.83|575.23|572.83|574.78|572.38|0
1650395140000|2022-04-19 19:05:40|575.45|573.05|575.89|573.49|575.89|573.49|575.45|573.05|0
1650395150000|2022-04-19 19:05:50|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1650395160000|2022-04-19 19:06:00|575.89|573.49|575.67|573.27|576.55|574.15|575.67|573.27|0
1650395170000|2022-04-19 19:06:10|575.89|573.49|576.77|574.37|576.77|574.37|575.89|573.49|0
1650395180000|2022-04-19 19:06:20|576.33|573.93|575.89|573.49|576.33|573.93|575.89|573.49|0
1650395190000|2022-04-19 19:06:30|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1650395200000|2022-04-19 19:06:40|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1650395210000|2022-04-19 19:06:50|575.89|573.49|575.45|573.05|575.89|573.49|575.23|572.83|0
1650395220000|2022-04-19 19:07:00|575.23|572.83|575.45|573.05|575.45|573.05|575.01|572.61|0
1650395230000|2022-04-19 19:07:10|575.56|573.16|575.67|573.27|575.67|573.27|575.45|573.05|0
1650395240000|2022-04-19 19:07:20|575.89|573.49|575.67|573.27|575.89|573.49|575.45|573.05|0
1650395250000|2022-04-19 19:07:30|575.89|573.49|575.89|573.49|576.11|573.71|575.89|573.49|0
1650395260000|2022-04-19 19:07:40|575.67|573.27|575.89|573.49|575.89|573.49|575.45|573.05|0
1650395270000|2022-04-19 19:07:50|575.45|573.05|575.45|573.05|575.45|573.05|575.45|573.05|0
1650395280000|2022-04-19 19:08:00|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1650395290000|2022-04-19 19:08:10|574.9|572.5|574.56|572.16|574.9|572.5|574.56|572.16|0
1650395300000|2022-04-19 19:08:20|574.34|571.94|574.12|571.72|574.34|571.94|573.9|571.5|0
1650395310000|2022-04-19 19:08:30|573.9|571.5|573.68|571.28|573.9|571.5|573.68|571.28|0
1650395320000|2022-04-19 19:08:40|573.46|571.06|572.58|570.18|573.46|571.06|572.58|570.18|0
1650395330000|2022-04-19 19:08:50|572.36|569.96|572.58|570.18|572.58|570.18|572.36|569.96|0
1650395340000|2022-04-19 19:09:00|572.36|569.96|571.92|569.52|572.36|569.96|571.92|569.52|0
1650395350000|2022-04-19 19:09:10|571.7|569.3|571.92|569.52|572.14|569.74|571.7|569.3|0
1650395360000|2022-04-19 19:09:20|571.7|569.3|572.14|569.74|572.36|569.96|571.7|569.3|0
1650395370000|2022-04-19 19:09:30|572.36|569.96|572.58|570.18|572.58|570.18|572.14|569.74|0
1650395380000|2022-04-19 19:09:40|572.14|569.74|571.7|569.3|572.14|569.74|571.7|569.3|0
1650395390000|2022-04-19 19:09:50|571.48|569.08|571.48|569.08|571.48|569.08|571.26|568.86|0
1650395400000|2022-04-19 19:10:00|571.7|569.3|572.14|569.74|572.14|569.74|571.7|569.3|0
1650395410000|2022-04-19 19:10:10|572.8|570.4|572.14|569.74|572.8|570.4|572.14|569.74|0
1650395420000|2022-04-19 19:10:20|571.92|569.52|571.48|569.08|571.92|569.52|571.26|568.86|0
1650395430000|2022-04-19 19:10:30|571.7|569.3|571.92|569.52|571.92|569.52|571.7|569.3|0
1650395440000|2022-04-19 19:10:40|571.81|569.41|571.7|569.3|571.92|569.52|571.7|569.3|0
1650395450000|2022-04-19 19:10:50|571.48|569.08|571.26|568.86|571.7|569.3|571.26|568.86|0
1650395460000|2022-04-19 19:11:00|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1650395470000|2022-04-19 19:11:10|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1650395480000|2022-04-19 19:11:20|571.04|568.64|569.06|566.66|571.04|568.64|569.06|566.66|0
1650395490000|2022-04-19 19:11:30|568.62|566.22|569.06|566.66|569.28|566.88|568.62|566.22|0
1650395500000|2022-04-19 19:11:40|568.62|566.22|568.4|566|568.84|566.44|568.4|566|0
1650395510000|2022-04-19 19:11:50|568.62|566.22|568.51|566.11|568.62|566.22|568.4|566|0
1650395520000|2022-04-19 19:12:00|568.84|566.44|568.4|566|568.84|566.44|568.4|566|0
1650395530000|2022-04-19 19:12:10|568.18|565.78|567.74|565.34|568.4|566|567.74|565.34|0
1650395540000|2022-04-19 19:12:20|567.96|565.56|568.4|566|568.4|566|567.96|565.56|0
1650395550000|2022-04-19 19:12:30|568.62|566.22|568.4|566|568.62|566.22|568.4|566|0
1650395560000|2022-04-19 19:12:40|568.18|565.78|567.74|565.34|568.18|565.78|567.74|565.34|0
1650395570000|2022-04-19 19:12:50|567.96|565.56|567.3|564.9|567.96|565.56|567.3|564.9|0
1650395580000|2022-04-19 19:13:00|567.08|564.68|566.42|564.02|567.08|564.68|566.42|564.02|0
1650395590000|2022-04-19 19:13:10|566.2|563.8|565.32|562.92|566.2|563.8|565.32|562.92|0
1650395600000|2022-04-19 19:13:20|564.88|562.48|565.32|562.92|565.32|562.92|564.88|562.48|0
1650395610000|2022-04-19 19:13:30|565.1|562.7|564.88|562.48|565.1|562.7|564.66|562.26|0
1650395620000|2022-04-19 19:13:40|565.1|562.7|565.1|562.7|565.32|562.92|565.1|562.7|0
1650395630000|2022-04-19 19:13:50|564.88|562.48|564.88|562.48|564.88|562.48|564.66|562.26|0
1650395640000|2022-04-19 19:14:00|564.66|562.26|564.88|562.48|564.88|562.48|564.66|562.26|0
1650395650000|2022-04-19 19:14:10|565.1|562.7|565.1|562.7|565.32|562.92|565.1|562.7|0
1650395660000|2022-04-19 19:14:20|564.88|562.48|565.32|562.92|565.32|562.92|564.88|562.48|0
1650395670000|2022-04-19 19:14:30|565.54|563.14|565.1|562.7|565.54|563.14|565.1|562.7|0
1650395680000|2022-04-19 19:14:40|564.88|562.48|564.88|562.48|564.88|562.48|564.66|562.26|0
1650395690000|2022-04-19 19:14:50|564.66|562.26|564.45|562.05|564.66|562.26|564.45|562.05|0
1650395700000|2022-04-19 19:15:00|564.66|562.26|564.66|562.26|564.66|562.26|564.23|561.83|0
1650395710000|2022-04-19 19:15:10|564.45|562.05|564.45|562.05|564.66|562.26|564.45|562.05|0
1650395720000|2022-04-19 19:15:20|564.66|562.26|564.45|562.05|564.66|562.26|564.45|562.05|0
1650395730000|2022-04-19 19:15:30|564.01|561.61|564.01|561.61|564.23|561.83|564.01|561.61|0
1650395740000|2022-04-19 19:15:40|564.23|561.83|564.45|562.05|564.45|562.05|564.23|561.83|0
1650395750000|2022-04-19 19:15:50|564.23|561.83|564.01|561.61|564.23|561.83|564.01|561.61|0
1650395760000|2022-04-19 19:16:00|563.79|561.39|564.01|561.61|564.01|561.61|563.79|561.39|0
1650395770000|2022-04-19 19:16:10|563.79|561.39|562.69|560.29|563.79|561.39|562.69|560.29|0
1650395780000|2022-04-19 19:16:20|562.47|560.07|562.69|560.29|562.69|560.29|562.47|560.07|0
1650395790000|2022-04-19 19:16:30|562.47|560.07|562.47|560.07|562.69|560.29|562.47|560.07|0
1650395800000|2022-04-19 19:16:40|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1650395810000|2022-04-19 19:16:50|562.47|560.07|562.04|559.64|562.47|560.07|562.04|559.64|0
1650395820000|2022-04-19 19:17:00|561.82|559.42|562.47|560.07|562.47|560.07|561.82|559.42|0
1650395830000|2022-04-19 19:17:10|562.91|560.51|562.91|560.51|562.91|560.51|562.69|560.29|0
1650395840000|2022-04-19 19:17:20|562.47|560.07|562.69|560.29|562.69|560.29|562.47|560.07|0
1650395850000|2022-04-19 19:17:30|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1650395860000|2022-04-19 19:17:40|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1650395870000|2022-04-19 19:17:50|562.91|560.51|563.35|560.95|563.35|560.95|562.91|560.51|0
1650395880000|2022-04-19 19:18:00|563.13|560.73|563.13|560.73|563.57|561.17|563.13|560.73|0
1650395890000|2022-04-19 19:18:10|562.91|560.51|562.91|560.51|563.13|560.73|562.91|560.51|0
1650395900000|2022-04-19 19:18:20|562.69|560.29|562.47|560.07|562.69|560.29|562.47|560.07|0
1650395910000|2022-04-19 19:18:30|562.59|560.19|562.03|559.63|562.59|560.19|562.03|559.63|0
1650395920000|2022-04-19 19:18:40|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1650395930000|2022-04-19 19:18:50|562.47|560.07|562.91|560.51|562.91|560.51|562.47|560.07|0
1650395940000|2022-04-19 19:19:00|563.13|560.73|563.13|560.73|563.35|560.95|563.13|560.73|0
1650395950000|2022-04-19 19:19:10|563.35|560.95|562.91|560.51|563.35|560.95|562.91|560.51|0
1650395960000|2022-04-19 19:19:20|563.13|560.73|562.47|560.07|563.13|560.73|562.47|560.07|0
1650395970000|2022-04-19 19:19:30|562.69|560.29|562.91|560.51|562.91|560.51|562.69|560.29|0
1650395980000|2022-04-19 19:19:40|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1650395990000|2022-04-19 19:19:50|563.35|560.95|563.13|560.73|563.35|560.95|563.13|560.73|0
1650396000000|2022-04-19 19:20:00|562.91|560.51|562.91|560.51|563.13|560.73|562.69|560.29|0
1650396010000|2022-04-19 19:20:10|563.35|560.95|563.35|560.95|563.35|560.95|563.13|560.73|0
1650396020000|2022-04-19 19:20:20|563.57|561.17|563.79|561.39|563.79|561.39|563.35|560.95|0
1650396030000|2022-04-19 19:20:30|564.01|561.61|563.79|561.39|564.01|561.61|563.57|561.17|0
1650396040000|2022-04-19 19:20:40|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1650396050000|2022-04-19 19:20:50|564.44|562.04|564.22|561.82|564.44|562.04|564.22|561.82|0
1650396060000|2022-04-19 19:21:00|564.01|561.61|564.01|561.61|564.01|561.61|563.79|561.39|0
1650396070000|2022-04-19 19:21:10|563.9|561.5|564.01|561.61|564.01|561.61|563.9|561.5|0
1650396080000|2022-04-19 19:21:20|564.12|561.72|564.01|561.61|564.12|561.72|564.01|561.61|0
1650396090000|2022-04-19 19:21:30|563.79|561.39|564.01|561.61|564.01|561.61|563.79|561.39|0
1650396100000|2022-04-19 19:21:40|563.79|561.39|564.22|561.82|564.22|561.82|563.79|561.39|0
1650396110000|2022-04-19 19:21:50|564.01|561.61|564.01|561.61|564.22|561.82|564.01|561.61|0
1650396120000|2022-04-19 19:22:00|563.79|561.39|563.13|560.73|563.79|561.39|563.13|560.73|0
1650396130000|2022-04-19 19:22:10|563.35|560.95|562.91|560.51|563.35|560.95|562.91|560.51|0
1650396140000|2022-04-19 19:22:20|562.69|560.29|561.6|559.2|562.69|560.29|561.6|559.2|0
1650396150000|2022-04-19 19:22:30|561.38|558.98|561.6|559.2|561.6|559.2|561.38|558.98|0
1650396160000|2022-04-19 19:22:40|561.38|558.98|561.81|559.41|561.81|559.41|561.38|558.98|0
1650396170000|2022-04-19 19:22:50|561.6|559.2|562.03|559.63|562.47|560.07|561.16|558.76|0
1650396180000|2022-04-19 19:23:00|561.6|559.2|562.47|560.07|562.47|560.07|561.6|559.2|0
1650396190000|2022-04-19 19:23:10|562.25|559.85|562.37|559.97|562.47|560.07|562.25|559.85|0
1650396200000|2022-04-19 19:23:20|562.25|559.85|562.69|560.29|562.69|560.29|562.25|559.85|0
1650396210000|2022-04-19 19:23:30|562.91|560.51|563.24|560.84|563.24|560.84|562.91|560.51|0
1650396220000|2022-04-19 19:23:40|563.13|560.73|563.35|560.95|563.35|560.95|563.13|560.73|0
1650396230000|2022-04-19 19:23:50|563.57|561.17|563.13|560.73|563.57|561.17|563.13|560.73|0
1650396240000|2022-04-19 19:24:00|563.35|560.95|562.69|560.29|563.35|560.95|562.69|560.29|0
1650396250000|2022-04-19 19:24:10|562.47|560.07|562.25|559.85|562.47|560.07|562.15|559.75|0
1650396260000|2022-04-19 19:24:20|562.03|559.63|561.6|559.2|562.03|559.63|561.6|559.2|0
1650396270000|2022-04-19 19:24:30|561.38|558.98|561.16|558.76|561.6|559.2|561.16|558.76|0
1650396280000|2022-04-19 19:24:40|561.38|558.98|561.38|558.98|561.6|559.2|561.38|558.98|0
1650396290000|2022-04-19 19:24:50|561.6|559.2|561.6|559.2|561.6|559.2|561.38|558.98|0
1650396300000|2022-04-19 19:25:00|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1650396310000|2022-04-19 19:25:10|561.6|559.2|561.16|558.76|561.6|559.2|561.16|558.76|0
1650396320000|2022-04-19 19:25:20|561.38|558.98|561.49|559.09|561.49|559.09|561.38|558.98|0
1650396330000|2022-04-19 19:25:30|561.38|558.98|561.16|558.76|561.6|559.2|561.16|558.76|0
1650396340000|2022-04-19 19:25:40|560.94|558.54|561.16|558.76|561.16|558.76|560.94|558.54|0
1650396350000|2022-04-19 19:25:50|561.27|558.87|561.16|558.76|561.27|558.87|561.16|558.76|0
1650396360000|2022-04-19 19:26:00|561.38|558.98|561.81|559.41|561.81|559.41|561.38|558.98|0
1650396370000|2022-04-19 19:26:10|562.03|559.63|562.03|559.63|562.03|559.63|561.81|559.41|0
1650396380000|2022-04-19 19:26:20|561.93|559.53|562.03|559.63|562.03|559.63|561.93|559.53|0
1650396390000|2022-04-19 19:26:30|562.25|559.85|562.47|560.07|562.47|560.07|562.25|559.85|0
1650396400000|2022-04-19 19:26:40|562.03|559.63|562.47|560.07|562.47|560.07|562.03|559.63|0
1650396410000|2022-04-19 19:26:50|562.69|560.29|562.47|560.07|562.69|560.29|562.47|560.07|0
1650396420000|2022-04-19 19:27:00|562.25|559.85|562.47|560.07|562.47|560.07|562.25|559.85|0
1650396430000|2022-04-19 19:27:10|562.25|559.85|562.69|560.29|562.69|560.29|562.25|559.85|0
1650396440000|2022-04-19 19:27:20|562.91|560.51|563.57|561.17|563.57|561.17|562.91|560.51|0
1650396450000|2022-04-19 19:27:30|563.35|560.95|562.69|560.29|563.35|560.95|562.69|560.29|0
1650396460000|2022-04-19 19:27:40|562.47|560.07|562.69|560.29|562.69|560.29|562.47|560.07|0
1650396470000|2022-04-19 19:27:50|562.91|560.51|563.35|560.95|563.35|560.95|562.91|560.51|0
1650396480000|2022-04-19 19:28:00|562.91|560.51|563.13|560.73|563.13|560.73|562.91|560.51|0
1650396490000|2022-04-19 19:28:10|562.91|560.51|562.91|560.51|562.91|560.51|562.69|560.29|0
1650396500000|2022-04-19 19:28:20|563.13|560.73|563.35|560.95|563.35|560.95|563.13|560.73|0
1650396510000|2022-04-19 19:28:30|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1650396520000|2022-04-19 19:28:40|563.35|560.95|563.13|560.73|563.35|560.95|563.13|560.73|0
1650396530000|2022-04-19 19:28:50|562.91|560.51|562.25|559.85|562.91|560.51|562.25|559.85|0
1650396540000|2022-04-19 19:29:00|562.47|560.07|562.47|560.07|562.91|560.51|562.47|560.07|0
1650396550000|2022-04-19 19:29:10|562.25|559.85|561.81|559.41|562.25|559.85|561.81|559.41|0
1650396560000|2022-04-19 19:29:20|561.59|559.19|562.25|559.85|562.25|559.85|561.59|559.19|0
1650396570000|2022-04-19 19:29:30|561.81|559.41|562.03|559.63|562.03|559.63|561.81|559.41|0
1650396580000|2022-04-19 19:29:40|562.25|559.85|563.13|560.73|563.13|560.73|562.25|559.85|0
1650396600000|2022-04-19 19:30:00|563.35|560.95|562.69|560.29|563.35|560.95|562.69|560.29|0
1650396610000|2022-04-19 19:30:10|562.58|560.18|562.91|560.51|563.35|560.95|562.58|560.18|0
1650396620000|2022-04-19 19:30:20|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1650396630000|2022-04-19 19:30:30|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1650396640000|2022-04-19 19:30:40|562.69|560.29|562.25|559.85|562.69|560.29|562.25|559.85|0
1650396650000|2022-04-19 19:30:50|562.03|559.63|561.38|558.98|562.03|559.63|561.38|558.98|0
1650396660000|2022-04-19 19:31:00|561.59|559.19|561.81|559.41|561.81|559.41|561.59|559.19|0
1650396670000|2022-04-19 19:31:10|561.16|558.76|560.94|558.54|561.16|558.76|560.94|558.54|0
1650396680000|2022-04-19 19:31:20|561.16|558.76|560.72|558.32|561.16|558.76|560.72|558.32|0
1650396690000|2022-04-19 19:31:30|560.94|558.54|560.94|558.54|561.16|558.76|560.94|558.54|0
1650396700000|2022-04-19 19:31:40|560.83|558.43|560.94|558.54|560.94|558.54|560.83|558.43|0
1650396710000|2022-04-19 19:31:50|561.49|559.09|562.03|559.63|562.03|559.63|561.49|559.09|0
1650396720000|2022-04-19 19:32:00|561.59|559.19|562.03|559.63|562.03|559.63|561.59|559.19|0
1650396730000|2022-04-19 19:32:10|561.81|559.41|561.81|559.41|561.81|559.41|561.59|559.19|0
1650396740000|2022-04-19 19:32:20|561.59|559.19|560.94|558.54|561.59|559.19|560.72|558.32|0
1650396750000|2022-04-19 19:32:30|560.72|558.32|560.5|558.1|560.72|558.32|560.5|558.1|0
1650396760000|2022-04-19 19:32:40|560.28|557.88|559.63|557.23|560.28|557.88|559.63|557.23|0
1650396770000|2022-04-19 19:32:50|560.06|557.66|560.28|557.88|560.5|558.1|560.06|557.66|0
1650396780000|2022-04-19 19:33:00|560.06|557.66|559.84|557.44|560.28|557.88|559.84|557.44|0
1650396790000|2022-04-19 19:33:10|559.41|557.01|559.19|556.79|559.41|557.01|559.19|556.79|0
1650396800000|2022-04-19 19:33:20|559.41|557.01|559.41|557.01|559.84|557.44|559.41|557.01|0
1650396810000|2022-04-19 19:33:30|559.84|557.44|560.06|557.66|560.28|557.88|559.84|557.44|0
1650396820000|2022-04-19 19:33:40|559.63|557.23|559.84|557.44|559.84|557.44|559.63|557.23|0
1650396830000|2022-04-19 19:33:50|559.74|557.34|560.06|557.66|560.06|557.66|559.74|557.34|0
1650396840000|2022-04-19 19:34:00|560.28|557.88|561.16|558.76|561.16|558.76|560.28|557.88|0
1650396850000|2022-04-19 19:34:10|561.59|559.19|561.59|559.19|561.59|559.19|561.16|558.76|0
1650396860000|2022-04-19 19:34:20|561.81|559.41|562.03|559.63|562.03|559.63|561.81|559.41|0
1650396870000|2022-04-19 19:34:30|561.59|559.19|562.03|559.63|562.03|559.63|561.59|559.19|0
1650396880000|2022-04-19 19:34:40|561.81|559.41|561.16|558.76|561.81|559.41|560.72|558.32|0
1650396890000|2022-04-19 19:34:50|560.94|558.54|561.37|558.97|561.37|558.97|560.94|558.54|0
1650396900000|2022-04-19 19:35:00|561.59|559.19|562.03|559.63|562.03|559.63|561.59|559.19|0
1650396910000|2022-04-19 19:35:10|562.25|559.85|562.47|560.07|562.47|560.07|562.25|559.85|0
1650396920000|2022-04-19 19:35:20|562.25|559.85|561.59|559.19|562.25|559.85|561.59|559.19|0
1650396930000|2022-04-19 19:35:30|561.37|558.97|561.37|558.97|561.37|558.97|561.16|558.76|0
1650396940000|2022-04-19 19:35:40|561.16|558.76|559.52|557.12|561.72|559.32|559.52|557.12|0
1650396950000|2022-04-19 19:35:50|559.3|556.9|559.52|557.12|559.52|557.12|559.08|556.68|0
1650396960000|2022-04-19 19:36:00|559.3|556.9|559.52|557.12|559.74|557.34|559.3|556.9|0
1650396970000|2022-04-19 19:36:10|559.08|556.68|559.52|557.12|559.52|557.12|559.08|556.68|0
1650396980000|2022-04-19 19:36:20|559.08|556.68|559.08|556.68|559.08|556.68|558.87|556.47|0
1650396990000|2022-04-19 19:36:30|558.87|556.47|559.08|556.68|559.08|556.68|558.65|556.25|0
1650397000000|2022-04-19 19:36:40|559.3|556.9|559.3|556.9|559.3|556.9|559.08|556.68|0
1650397010000|2022-04-19 19:36:50|558.87|556.47|559.3|556.9|559.3|556.9|558.87|556.47|0
1650397020000|2022-04-19 19:37:00|559.52|557.12|559.42|557.02|559.52|557.12|559.3|556.9|0
1650397030000|2022-04-19 19:37:10|559.08|556.68|559.52|557.12|559.52|557.12|559.08|556.68|0
1650397040000|2022-04-19 19:37:20|559.3|556.9|559.74|557.34|559.74|557.34|559.3|556.9|0
1650397050000|2022-04-19 19:37:30|559.96|557.56|559.74|557.34|560.18|557.78|559.74|557.34|0
1650397060000|2022-04-19 19:37:40|559.52|557.12|559.08|556.68|559.52|557.12|558.98|556.58|0
1650397070000|2022-04-19 19:37:50|558.86|556.46|558.43|556.03|558.86|556.46|558.43|556.03|0
1650397080000|2022-04-19 19:38:00|558.21|555.81|557.99|555.59|558.21|555.81|557.99|555.59|0
1650397090000|2022-04-19 19:38:10|558.21|555.81|557.22|554.82|558.21|555.81|557.22|554.82|0
1650397100000|2022-04-19 19:38:20|556.89|554.49|557.22|554.82|557.33|554.93|556.89|554.49|0
1650397110000|2022-04-19 19:38:30|556.89|554.49|557.11|554.71|557.11|554.71|556.89|554.49|0
1650397120000|2022-04-19 19:38:40|557.33|554.93|557.44|555.04|557.55|555.15|557.11|554.71|0
1650397130000|2022-04-19 19:38:50|557.55|555.15|557.99|555.59|557.99|555.59|557.33|554.93|0
1650397140000|2022-04-19 19:39:00|558.43|556.03|558.21|555.81|558.43|556.03|558.21|555.81|0
1650397150000|2022-04-19 19:39:10|558.43|556.03|558.65|556.25|558.65|556.25|558.43|556.03|0
1650397160000|2022-04-19 19:39:20|558.21|555.81|558.21|555.81|558.21|555.81|557.99|555.59|0
1650397170000|2022-04-19 19:39:30|557.99|555.59|557.77|555.37|557.99|555.59|557.77|555.37|0
1650397180000|2022-04-19 19:39:40|557.99|555.59|558.21|555.81|558.21|555.81|557.99|555.59|0
1650397190000|2022-04-19 19:39:50|558.1|555.7|558.65|556.25|558.65|556.25|558.1|555.7|0
1650397200000|2022-04-19 19:40:00|559.08|556.68|559.96|557.56|559.96|557.56|559.08|556.68|0
1650397210000|2022-04-19 19:40:10|560.4|558|560.4|558|560.4|558|559.96|557.56|0
1650397220000|2022-04-19 19:40:20|560.3|557.9|559.96|557.56|560.3|557.9|559.96|557.56|0
1650397230000|2022-04-19 19:40:30|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1650397240000|2022-04-19 19:40:40|559.52|557.12|561.28|558.88|561.28|558.88|559.52|557.12|0
1650397250000|2022-04-19 19:40:50|561.5|559.1|560.84|558.44|561.5|559.1|560.84|558.44|0
1650397260000|2022-04-19 19:41:00|561.06|558.66|561.28|558.88|561.28|558.88|561.06|558.66|0
1650397270000|2022-04-19 19:41:10|560.84|558.44|560.4|558|560.84|558.44|560.18|557.78|0
1650397280000|2022-04-19 19:41:20|560.62|558.22|561.06|558.66|561.06|558.66|560.62|558.22|0
1650397290000|2022-04-19 19:41:30|561.28|558.88|560.84|558.44|561.28|558.88|560.84|558.44|0
1650397310000|2022-04-19 19:41:50|560.62|558.22|560.84|558.44|560.84|558.44|560.62|558.22|0
1650397320000|2022-04-19 19:42:00|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1650397330000|2022-04-19 19:42:10|561.28|558.88|562.16|559.76|562.16|559.76|561.28|558.88|0
1650397340000|2022-04-19 19:42:20|562.38|559.98|561.5|559.1|562.6|560.2|561.5|559.1|0
1650397350000|2022-04-19 19:42:30|561.72|559.32|562.16|559.76|562.16|559.76|561.72|559.32|0
1650397360000|2022-04-19 19:42:40|561.94|559.54|561.28|558.88|561.94|559.54|561.28|558.88|0
1650397370000|2022-04-19 19:42:50|561.5|559.1|561.72|559.32|561.72|559.32|561.28|558.88|0
1650397380000|2022-04-19 19:43:00|561.06|558.66|561.72|559.32|561.72|559.32|561.06|558.66|0
1650397390000|2022-04-19 19:43:10|562.16|559.76|562.6|560.2|562.82|560.42|562.16|559.76|0
1650397400000|2022-04-19 19:43:20|562.82|560.42|563.48|561.08|563.48|561.08|562.82|560.42|0
1650397410000|2022-04-19 19:43:30|563.26|560.86|563.48|561.08|563.48|561.08|563.26|560.86|0
1650397420000|2022-04-19 19:43:40|563.7|561.3|564.14|561.74|564.14|561.74|563.7|561.3|0
1650397430000|2022-04-19 19:43:50|564.36|561.96|563.7|561.3|564.58|562.18|563.7|561.3|0
1650397440000|2022-04-19 19:44:00|563.26|560.86|563.7|561.3|563.7|561.3|563.26|560.86|0
1650397450000|2022-04-19 19:44:10|564.14|561.74|563.92|561.52|564.14|561.74|563.92|561.52|0
1650397460000|2022-04-19 19:44:20|563.7|561.3|564.14|561.74|564.14|561.74|563.48|561.08|0
1650397470000|2022-04-19 19:44:30|563.92|561.52|564.14|561.74|564.14|561.74|563.92|561.52|0
1650397480000|2022-04-19 19:44:40|563.92|561.52|564.14|561.74|564.36|561.96|563.92|561.52|0
1650397490000|2022-04-19 19:44:50|563.92|561.52|563.48|561.08|563.92|561.52|563.48|561.08|0
1650397500000|2022-04-19 19:45:00|563.7|561.3|564.58|562.18|564.58|562.18|563.7|561.3|0
1650397510000|2022-04-19 19:45:10|564.36|561.96|564.58|562.18|564.58|562.18|564.36|561.96|0
1650397520000|2022-04-19 19:45:20|564.8|562.4|565.68|563.28|565.68|563.28|564.8|562.4|0
1650397530000|2022-04-19 19:45:30|565.24|562.84|565.24|562.84|565.46|563.06|565.24|562.84|0
1650397540000|2022-04-19 19:45:40|565.36|562.96|565.24|562.84|565.36|562.96|565.02|562.62|0
1650397550000|2022-04-19 19:45:50|565.46|563.06|566.12|563.72|566.12|563.72|565.46|563.06|0
1650397560000|2022-04-19 19:46:00|565.9|563.5|565.68|563.28|565.9|563.5|565.46|563.06|0
1650397570000|2022-04-19 19:46:10|565.46|563.06|565.9|563.5|565.9|563.5|565.46|563.06|0
1650397580000|2022-04-19 19:46:20|565.68|563.28|565.9|563.5|565.9|563.5|565.58|563.18|0
1650397590000|2022-04-19 19:46:30|565.68|563.28|565.9|563.5|565.9|563.5|565.46|563.06|0
1650397600000|2022-04-19 19:46:40|566.12|563.72|566.12|563.72|566.12|563.72|565.9|563.5|0
1650397610000|2022-04-19 19:46:50|566.34|563.94|567.01|564.61|567.01|564.61|566.34|563.94|0
1650397620000|2022-04-19 19:47:00|567.45|565.05|567.23|564.83|567.45|565.05|567.01|564.61|0
1650397630000|2022-04-19 19:47:10|567.01|564.61|566.34|563.94|567.01|564.61|566.34|563.94|0
1650397640000|2022-04-19 19:47:20|566.79|564.39|566.12|563.72|566.79|564.39|566.12|563.72|0
1650397650000|2022-04-19 19:47:30|565.9|563.5|566.34|563.94|566.34|563.94|565.9|563.5|0
1650397660000|2022-04-19 19:47:40|566.57|564.17|567.23|564.83|567.23|564.83|566.34|563.94|0
1650397670000|2022-04-19 19:47:50|567.45|565.05|566.79|564.39|567.45|565.05|566.79|564.39|0
1650397680000|2022-04-19 19:48:00|566.57|564.17|566.57|564.17|566.79|564.39|566.57|564.17|0
1650397690000|2022-04-19 19:48:10|566.34|563.94|565.9|563.5|566.34|563.94|565.9|563.5|0
1650397700000|2022-04-19 19:48:20|565.24|562.84|564.8|562.4|565.24|562.84|564.8|562.4|0
1650397710000|2022-04-19 19:48:30|564.14|561.74|564.36|561.96|564.36|561.96|563.92|561.52|0
1650397720000|2022-04-19 19:48:40|563.48|561.08|563.92|561.52|563.92|561.52|563.48|561.08|0
1650397730000|2022-04-19 19:48:50|563.48|561.08|563.37|560.97|563.48|561.08|563.37|560.97|0
1650397740000|2022-04-19 19:49:00|563.7|561.3|563.48|561.08|563.7|561.3|563.26|560.86|0
1650397750000|2022-04-19 19:49:10|563.26|560.86|563.48|561.08|563.48|561.08|563.26|560.86|0
1650397760000|2022-04-19 19:49:20|563.26|560.86|563.26|560.86|563.26|560.86|563.04|560.64|0
1650397770000|2022-04-19 19:49:30|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1650397780000|2022-04-19 19:49:40|563.7|561.3|564.8|562.4|564.8|562.4|563.7|561.3|0
1650397790000|2022-04-19 19:49:50|565.24|562.84|564.58|562.18|565.24|562.84|564.36|561.96|0
1650397800000|2022-04-19 19:50:00|561.06|558.66|558.86|556.46|561.06|558.66|558.42|556.02|0
1650397810000|2022-04-19 19:50:10|558.2|555.8|558.42|556.02|558.42|556.02|557.98|555.58|0
1650397820000|2022-04-19 19:50:20|558.86|556.46|557.98|555.58|558.86|556.46|557.55|555.15|0
1650397830000|2022-04-19 19:50:30|558.86|556.46|559.74|557.34|559.74|557.34|558.86|556.46|0
1650397840000|2022-04-19 19:50:40|559.08|556.68|559.3|556.9|559.3|556.9|559.08|556.68|0
1650397850000|2022-04-19 19:50:50|559.08|556.68|559.96|557.56|559.96|557.56|559.08|556.68|0
1650397860000|2022-04-19 19:51:00|559.74|557.34|560.18|557.78|560.62|558.22|559.74|557.34|0
1650397870000|2022-04-19 19:51:10|559.96|557.56|558.2|555.8|559.96|557.56|558.2|555.8|0
1650397880000|2022-04-19 19:51:20|557.98|555.58|557.76|555.36|557.98|555.58|557.76|555.36|0
1650397890000|2022-04-19 19:51:30|557.33|554.93|557.76|555.36|557.76|555.36|557.33|554.93|0
1650397900000|2022-04-19 19:51:40|557.11|554.71|556.89|554.49|557.11|554.71|556.23|553.83|0
1650397910000|2022-04-19 19:51:50|555.79|553.39|556.23|553.83|556.45|554.05|555.79|553.39|0
1650397920000|2022-04-19 19:52:00|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1650397930000|2022-04-19 19:52:10|556.67|554.27|556.67|554.27|557.33|554.93|556.67|554.27|0
1650397940000|2022-04-19 19:52:20|556.45|554.05|557.11|554.71|557.33|554.93|556.45|554.05|0
1650397950000|2022-04-19 19:52:30|557.33|554.93|556.45|554.05|557.33|554.93|556.45|554.05|0
1650397960000|2022-04-19 19:52:40|557.11|554.71|557.11|554.71|557.33|554.93|557.11|554.71|0
1650397970000|2022-04-19 19:52:50|557.33|554.93|557.76|555.36|557.76|555.36|557.33|554.93|0
1650397980000|2022-04-19 19:53:00|557.55|555.15|559.52|557.12|559.52|557.12|557.55|555.15|0
1650397990000|2022-04-19 19:53:10|559.08|556.68|559.08|556.68|559.42|557.02|559.08|556.68|0
1650398000000|2022-04-19 19:53:20|559.42|557.02|559.52|557.12|559.52|557.12|559.3|556.9|0
1650398010000|2022-04-19 19:53:30|559.63|557.23|561.28|558.88|561.28|558.88|559.63|557.23|0
1650398020000|2022-04-19 19:53:40|560.18|557.78|559.74|557.34|560.73|558.33|559.74|557.34|0
1650398030000|2022-04-19 19:53:50|559.3|556.9|557.98|555.58|559.3|556.9|557.76|555.36|0
1650398040000|2022-04-19 19:54:00|558.2|555.8|558.42|556.02|558.42|556.02|557.98|555.58|0
1650398050000|2022-04-19 19:54:10|558.2|555.8|558.42|556.02|558.64|556.24|558.2|555.8|0
1650398060000|2022-04-19 19:54:20|558.64|556.24|558.2|555.8|558.64|556.24|558.2|555.8|0
1650398070000|2022-04-19 19:54:30|559.08|556.68|559.52|557.12|559.52|557.12|559.08|556.68|0
1650398080000|2022-04-19 19:54:40|559.2|556.8|560.84|558.44|561.06|558.66|559.2|556.8|0
1650398090000|2022-04-19 19:54:50|561.06|558.66|563.04|560.64|563.04|560.64|561.06|558.66|0
1650398100000|2022-04-19 19:55:00|564.58|562.18|567.45|565.05|567.45|565.05|564.36|561.96|0
1650398110000|2022-04-19 19:55:10|568.11|565.71|568.33|565.93|568.33|565.93|567.89|565.49|0
1650398120000|2022-04-19 19:55:20|567.67|565.27|568.77|566.37|568.77|566.37|567.23|564.83|0
1650398130000|2022-04-19 19:55:30|568.55|566.15|568.77|566.37|568.77|566.37|568.55|566.15|0
1650398140000|2022-04-19 19:55:40|567.01|564.61|567.23|564.83|567.23|564.83|567.01|564.61|0
1650398150000|2022-04-19 19:55:50|567.45|565.05|568.33|565.93|568.33|565.93|567.45|565.05|0
1650398160000|2022-04-19 19:56:00|568.77|566.37|567.45|565.05|569.65|567.25|567.45|565.05|0
1650398170000|2022-04-19 19:56:10|567.67|565.27|567.67|565.27|567.89|565.49|567.23|564.83|0
1650398180000|2022-04-19 19:56:20|567.89|565.49|566.56|564.16|567.89|565.49|566.56|564.16|0
1650398190000|2022-04-19 19:56:30|567.45|565.05|567|564.6|567.45|565.05|566.56|564.16|0
1650398200000|2022-04-19 19:56:40|567.67|565.27|567.67|565.27|567.89|565.49|567.67|565.27|0
1650398210000|2022-04-19 19:56:50|567.89|565.49|567|564.6|568.11|565.71|567|564.6|0
1650398220000|2022-04-19 19:57:00|567.67|565.27|568.77|566.37|568.77|566.37|567.67|565.27|0
1650398230000|2022-04-19 19:57:10|568.33|565.93|567|564.6|568.33|565.93|566.78|564.38|0
1650398240000|2022-04-19 19:57:20|567.23|564.83|567.23|564.83|567.23|564.83|566.78|564.38|0
1650398250000|2022-04-19 19:57:30|567.56|565.16|567.45|565.05|567.89|565.49|567.45|565.05|0
1650398260000|2022-04-19 19:57:40|567.67|565.27|567.67|565.27|567.89|565.49|567.67|565.27|0
1650398270000|2022-04-19 19:57:50|567.45|565.05|565.68|563.28|567.45|565.05|565.68|563.28|0
1650398280000|2022-04-19 19:58:00|565.46|563.06|566.56|564.16|567|564.6|565.46|563.06|0
1650398290000|2022-04-19 19:58:10|566.12|563.72|566.56|564.16|566.56|564.16|565.9|563.5|0
1650398300000|2022-04-19 19:58:20|567|564.6|567|564.6|567|564.6|566.12|563.72|0
1650398310000|2022-04-19 19:58:30|566.12|563.72|566.12|563.72|566.12|563.72|566.12|563.72|0
1650398320000|2022-04-19 19:58:40|565.9|563.5|565.24|562.84|565.9|563.5|565.24|562.84|0
1650398330000|2022-04-19 19:58:50|565.46|563.06|564.58|562.18|565.46|563.06|564.58|562.18|0
1650398340000|2022-04-19 19:59:00|563.26|560.86|563.04|560.64|563.26|560.86|563.04|560.64|0
1650398350000|2022-04-19 19:59:10|562.38|559.98|562.82|560.42|562.82|560.42|561.94|559.54|0
1650398360000|2022-04-19 19:59:20|562.16|559.76|560.84|558.44|562.6|560.2|560.84|558.44|0
1650398370000|2022-04-19 19:59:30|561.06|558.66|563.15|560.75|564.14|561.74|561.06|558.66|0
1650398380000|2022-04-19 19:59:40|563.26|560.86|561.28|558.88|563.26|560.86|561.28|558.88|0
1650398390000|2022-04-19 19:59:50|561.5|559.1|563.26|560.86|563.26|560.86|561.5|559.1|0
1650398400000|2022-04-19 20:00:00|563.04|560.64|564.58|562.18|564.58|562.18|563.04|560.64|0
1650398410000|2022-04-19 20:00:10|564.36|561.96|565.24|562.84|565.24|562.84|564.36|561.96|0
1650398420000|2022-04-19 20:00:20|565.46|563.06|569.43|567.03|570.54|568.14|565.46|563.06|0
1650398430000|2022-04-19 20:00:30|568.11|565.71|570.76|568.36|570.98|568.58|568.11|565.71|0
1650398440000|2022-04-19 20:00:40|570.1|567.7|567.89|565.49|570.1|567.7|567.89|565.49|0
1650398450000|2022-04-19 20:00:50|568.77|566.37|569.88|567.48|569.88|567.48|568.77|566.37|0
1650398460000|2022-04-19 20:01:00|570.76|568.36|570.98|568.58|571.64|569.24|570.76|568.36|0
1650398470000|2022-04-19 20:01:10|571.2|568.8|571.42|569.02|571.64|569.24|571.2|568.8|0
1650398480000|2022-04-19 20:01:20|572.09|569.69|572.97|570.57|572.97|570.57|572.09|569.69|0
1650398490000|2022-04-19 20:01:30|573.19|570.79|575.85|573.45|575.85|573.45|573.19|570.79|0
1650398500000|2022-04-19 20:01:40|576.74|574.34|576.3|573.9|576.74|574.34|575.41|573.01|0
1650398510000|2022-04-19 20:01:50|576.74|574.34|576.52|574.12|577.63|575.23|576.52|574.12|0
1650398520000|2022-04-19 20:02:00|577.41|575.01|576.08|573.68|577.41|575.01|576.08|573.68|0
1650398530000|2022-04-19 20:02:10|576.3|573.9|576.52|574.12|576.52|574.12|576.3|573.9|0
1650398540000|2022-04-19 20:02:20|576.96|574.56|576.74|574.34|576.96|574.56|576.74|574.34|0
1650398550000|2022-04-19 20:02:30|576.3|573.9|574.52|572.12|576.3|573.9|574.52|572.12|0
1650398560000|2022-04-19 20:02:40|574.3|571.9|573.64|571.24|574.3|571.9|573.64|571.24|0
1650398570000|2022-04-19 20:02:50|573.42|571.02|573.64|571.24|573.64|571.24|573.42|571.02|0
1650398580000|2022-04-19 20:03:00|574.3|571.9|575.85|573.45|575.85|573.45|574.3|571.9|0
1650398590000|2022-04-19 20:03:10|575.63|573.23|576.74|574.34|576.74|574.34|575.63|573.23|0
1650398600000|2022-04-19 20:03:20|576.52|574.12|576.52|574.12|576.52|574.12|576.3|573.9|0
1650398610000|2022-04-19 20:03:30|577.18|574.78|576.3|573.9|577.18|574.78|576.3|573.9|0
1650398620000|2022-04-19 20:03:40|575.63|573.23|576.52|574.12|576.52|574.12|575.63|573.23|0
1650398630000|2022-04-19 20:03:50|576.74|574.34|576.74|574.34|577.63|575.23|576.74|574.34|0
1650398640000|2022-04-19 20:04:00|577.18|574.78|577.63|575.23|577.63|575.23|576.07|573.67|0
1650398650000|2022-04-19 20:04:10|577.41|575.01|577.63|575.23|577.63|575.23|577.41|575.01|0
1650398660000|2022-04-19 20:04:20|577.18|574.78|578.07|575.67|578.29|575.89|577.18|574.78|0
1650398670000|2022-04-19 20:04:30|577.85|575.45|578.29|575.89|578.29|575.89|577.85|575.45|0
1650398680000|2022-04-19 20:04:40|578.74|576.34|578.74|576.34|579.18|576.78|578.74|576.34|0
1650398690000|2022-04-19 20:04:50|579.18|576.78|579.85|577.45|580.07|577.67|579.18|576.78|0
1650398700000|2022-04-19 20:05:00|579.41|577.01|579.18|576.78|579.63|577.23|578.96|576.56|0
1650398710000|2022-04-19 20:05:10|578.96|576.56|578.96|576.56|578.96|576.56|578.74|576.34|0
1650398720000|2022-04-19 20:05:20|578.52|576.12|577.41|575.01|578.52|576.12|577.41|575.01|0
1650398730000|2022-04-19 20:05:30|577.18|574.78|576.96|574.56|577.41|575.01|576.96|574.56|0
1650398740000|2022-04-19 20:05:40|576.74|574.34|576.74|574.34|576.96|574.56|576.74|574.34|0
1650398750000|2022-04-19 20:05:50|577.18|574.78|577.18|574.78|577.18|574.78|577.18|574.78|0
1650398760000|2022-04-19 20:06:00|577.85|575.45|578.52|576.12|578.74|576.34|577.85|575.45|0
1650398770000|2022-04-19 20:06:10|578.29|575.89|578.29|575.89|578.29|575.89|578.29|575.89|0
1650398780000|2022-04-19 20:06:20|577.63|575.23|576.96|574.56|577.63|575.23|576.96|574.56|0
1650398790000|2022-04-19 20:06:30|577.41|575.01|577.63|575.23|577.63|575.23|577.18|574.78|0
1650398800000|2022-04-19 20:06:40|577.85|575.45|578.07|575.67|578.07|575.67|577.85|575.45|0
1650398810000|2022-04-19 20:06:50|577.63|575.23|578.74|576.34|578.74|576.34|577.63|575.23|0
1650398820000|2022-04-19 20:07:00|578.52|576.12|578.74|576.34|578.74|576.34|578.52|576.12|0
1650398830000|2022-04-19 20:07:10|578.85|576.45|579.18|576.78|579.18|576.78|578.85|576.45|0
1650398840000|2022-04-19 20:07:20|579.41|577.01|578.74|576.34|579.41|577.01|578.74|576.34|0
1650398850000|2022-04-19 20:07:30|578.96|576.56|579.18|576.78|579.18|576.78|578.96|576.56|0
1650398860000|2022-04-19 20:07:40|578.74|576.34|578.07|575.67|578.74|576.34|577.85|575.45|0
1650398870000|2022-04-19 20:07:50|578.52|576.12|577.85|575.45|578.52|576.12|577.85|575.45|0
1650398880000|2022-04-19 20:08:00|578.19|575.79|578.07|575.67|578.52|576.12|578.07|575.67|0
1650398890000|2022-04-19 20:08:10|577.63|575.23|577.18|574.78|577.63|575.23|577.18|574.78|0
1650398900000|2022-04-19 20:08:20|577.63|575.23|576.96|574.56|577.63|575.23|576.96|574.56|0
1650398910000|2022-04-19 20:08:30|576.86|574.46|578.52|576.12|578.52|576.12|576.86|574.46|0
1650398920000|2022-04-19 20:08:40|578.07|575.67|578.52|576.12|578.52|576.12|578.07|575.67|0
1650398930000|2022-04-19 20:08:50|578.74|576.34|578.29|575.89|578.74|576.34|578.29|575.89|0
1650398940000|2022-04-19 20:09:00|578.52|576.12|578.52|576.12|578.52|576.12|578.29|575.89|0
1650398950000|2022-04-19 20:09:10|578.29|575.89|577.85|575.45|578.29|575.89|577.63|575.23|0
1650398960000|2022-04-19 20:09:20|577.63|575.23|578.52|576.12|578.52|576.12|577.63|575.23|0
1650398970000|2022-04-19 20:09:30|578.29|575.89|578.14|575.74|578.52|576.12|578.14|575.74|0
1650398980000|2022-04-19 20:09:40|579.54|577.14|579.76|577.36|579.76|577.36|579.54|577.14|0
1650398990000|2022-04-19 20:09:50|580.21|577.81|580.21|577.81|580.43|578.03|579.98|577.58|0
1650399000000|2022-04-19 20:10:00|580.1|577.7|579.98|577.58|580.43|578.03|579.98|577.58|0
1650399010000|2022-04-19 20:10:10|580.21|577.81|580.65|578.25|580.87|578.47|580.21|577.81|0
1650399020000|2022-04-19 20:10:20|580.43|578.03|580.43|578.03|580.43|578.03|580.21|577.81|0
1650399030000|2022-04-19 20:10:30|580.65|578.25|580.21|577.81|580.65|578.25|580.21|577.81|0
1650399040000|2022-04-19 20:10:40|580.43|578.03|580.21|577.81|580.43|578.03|580.21|577.81|0
1650399050000|2022-04-19 20:10:50|580.43|578.03|580.54|578.14|580.65|578.25|580.43|578.03|0
1650399060000|2022-04-19 20:11:00|580.43|578.03|579.98|577.58|580.43|578.03|579.98|577.58|0
1650399070000|2022-04-19 20:11:10|579.88|577.48|579.98|577.58|579.98|577.58|579.88|577.48|0
1650399080000|2022-04-19 20:11:20|579.76|577.36|579.98|577.58|579.98|577.58|579.76|577.36|0
1650399090000|2022-04-19 20:11:30|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
1650399100000|2022-04-19 20:11:40|580.43|578.03|580.43|578.03|580.43|578.03|580.21|577.81|0
1650399110000|2022-04-19 20:11:50|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1650399120000|2022-04-19 20:12:00|580.76|578.36|580.65|578.25|580.87|578.47|580.65|578.25|0
1650399130000|2022-04-19 20:12:10|580.43|578.03|581.09|578.69|581.09|578.69|580.43|578.03|0
1650399140000|2022-04-19 20:12:20|581.31|578.91|581.53|579.13|581.76|579.36|581.31|578.91|0
1650399150000|2022-04-19 20:12:30|581.76|579.36|581.31|578.91|581.76|579.36|581.31|578.91|0
1650399160000|2022-04-19 20:12:40|581.09|578.69|581.31|578.91|581.76|579.36|581.09|578.69|0
1650399170000|2022-04-19 20:12:50|581.98|579.58|582.42|580.02|582.64|580.24|581.98|579.58|0
1650399180000|2022-04-19 20:13:00|582.09|579.69|581.53|579.13|582.09|579.69|581.53|579.13|0
1650399190000|2022-04-19 20:13:10|581.76|579.36|581.76|579.36|581.76|579.36|581.65|579.25|0
1650399200000|2022-04-19 20:13:20|581.98|579.58|581.98|579.58|582.2|579.8|581.98|579.58|0
1650399210000|2022-04-19 20:13:30|582.2|579.8|582.42|580.02|582.42|580.02|582.2|579.8|0
1650399220000|2022-04-19 20:13:40|582.64|580.24|583.09|580.69|583.09|580.69|582.64|580.24|0
1650399230000|2022-04-19 20:13:50|583.31|580.91|583.53|581.13|583.53|581.13|583.31|580.91|0
1650399240000|2022-04-19 20:14:00|583.65|581.25|583.97|581.57|584.2|581.8|583.65|581.25|0
1650399250000|2022-04-19 20:14:10|584.2|581.8|584.42|582.02|584.42|582.02|584.2|581.8|0
1650399260000|2022-04-19 20:14:20|583.97|581.57|583.97|581.57|583.97|581.57|583.97|581.57|0
1650399270000|2022-04-19 20:14:30|584.2|581.8|585.31|582.91|585.31|582.91|584.2|581.8|0
1650399280000|2022-04-19 20:14:40|585.08|582.68|585.75|583.35|585.75|583.35|585.08|582.68|0
1650399290000|2022-04-19 20:14:50|586.19|583.79|585.31|582.91|586.19|583.79|585.31|582.91|0
1650399300000|2022-04-19 20:15:00|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1650399310000|2022-04-19 20:15:10|583.95|581.15|583.51|580.71|583.95|581.15|583.51|580.71|0
1650399320000|2022-04-19 20:15:20|582.84|580.04|582.4|579.6|582.84|580.04|582.4|579.6|0
1650399330000|2022-04-19 20:15:30|582.84|580.04|582.84|580.04|583.06|580.26|582.84|580.04|0
1650399340000|2022-04-19 20:15:40|582.62|579.82|582.4|579.6|582.62|579.82|582.4|579.6|0
1650399350000|2022-04-19 20:15:50|582.18|579.38|582.18|579.38|582.18|579.38|581.96|579.16|0
1650399360000|2022-04-19 20:16:00|581.96|579.16|581.63|578.83|581.96|579.16|581.63|578.83|0
1650399370000|2022-04-19 20:16:10|581.96|579.16|581.73|578.93|581.96|579.16|581.73|578.93|0
1650399380000|2022-04-19 20:16:20|581.51|578.71|581.73|578.93|581.73|578.93|581.51|578.71|0
1650399400000|2022-04-19 20:16:40|581.96|579.16|581.73|578.93|582.18|579.38|581.73|578.93|0
1650399410000|2022-04-19 20:16:50|581.85|579.05|581.96|579.16|581.96|579.16|581.85|579.05|0
1650399420000|2022-04-19 20:17:00|581.73|578.93|581.51|578.71|581.73|578.93|581.51|578.71|0
1650399430000|2022-04-19 20:17:10|581.29|578.49|581.07|578.27|581.29|578.49|581.07|578.27|0
1650399440000|2022-04-19 20:17:20|581.29|578.49|581.07|578.27|581.29|578.49|581.07|578.27|0
1650399450000|2022-04-19 20:17:30|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1650399470000|2022-04-19 20:17:50|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1650399480000|2022-04-19 20:18:00|580.85|578.05|581.07|578.27|581.07|578.27|580.85|578.05|0
1650399490000|2022-04-19 20:18:10|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1650399500000|2022-04-19 20:18:20|580.96|578.16|580.85|578.05|580.96|578.16|580.85|578.05|0
1650399510000|2022-04-19 20:18:30|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1650399520000|2022-04-19 20:18:40|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1650399530000|2022-04-19 20:18:50|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1650399540000|2022-04-19 20:19:00|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1650399560000|2022-04-19 20:19:20|579.96|577.16|579.96|577.16|579.96|577.16|579.74|576.94|0
1650399570000|2022-04-19 20:19:30|579.74|576.94|579.85|577.05|579.85|577.05|579.74|576.94|0
1650399580000|2022-04-19 20:19:40|579.74|576.94|580.18|577.38|580.18|577.38|579.74|576.94|0
1650399590000|2022-04-19 20:19:50|580.08|577.28|579.96|577.16|580.08|577.28|579.96|577.16|0
1650399600000|2022-04-19 20:20:00|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1650399610000|2022-04-19 20:20:10|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1650399620000|2022-04-19 20:20:20|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650399630000|2022-04-19 20:20:30|579.52|576.72|579.96|577.16|579.96|577.16|579.52|576.72|0
1650399640000|2022-04-19 20:20:40|579.74|576.94|580.18|577.38|580.18|577.38|579.74|576.94|0
1650399650000|2022-04-19 20:20:50|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650399660000|2022-04-19 20:21:00|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1650399670000|2022-04-19 20:21:10|579.52|576.72|579.74|576.94|579.74|576.94|579.52|576.72|0
1650399680000|2022-04-19 20:21:20|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1650399690000|2022-04-19 20:21:30|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1650399700000|2022-04-19 20:21:40|579.08|576.28|579.3|576.5|579.3|576.5|579.08|576.28|0
1650399710000|2022-04-19 20:21:50|579.08|576.28|579.19|576.39|579.19|576.39|579.08|576.28|0
1650399720000|2022-04-19 20:22:00|579.08|576.28|579.3|576.5|579.3|576.5|579.08|576.28|0
1650399730000|2022-04-19 20:22:10|579.08|576.28|578.85|576.05|579.08|576.28|578.85|576.05|0
1650399740000|2022-04-19 20:22:20|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1650399750000|2022-04-19 20:22:30|578.85|576.05|578.19|575.39|578.85|576.05|578.19|575.39|0
1650399760000|2022-04-19 20:22:40|578.63|575.83|578.63|575.83|578.85|576.05|578.63|575.83|0
1650399770000|2022-04-19 20:22:50|578.85|576.05|577.97|575.17|578.85|576.05|577.97|575.17|0
1650399780000|2022-04-19 20:23:00|578.19|575.39|577.75|574.95|578.19|575.39|577.75|574.95|0
1650399790000|2022-04-19 20:23:10|577.97|575.17|577.97|575.17|577.97|575.17|577.75|574.95|0
1650399800000|2022-04-19 20:23:20|578.19|575.39|577.97|575.17|578.19|575.39|577.97|575.17|0
1650399810000|2022-04-19 20:23:30|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1650399820000|2022-04-19 20:23:40|578.41|575.61|578.63|575.83|578.63|575.83|578.19|575.39|0
1650399840000|2022-04-19 20:24:00|578.41|575.61|578.41|575.61|578.63|575.83|578.41|575.61|0
1650399850000|2022-04-19 20:24:10|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1650399860000|2022-04-19 20:24:20|578.41|575.61|578.19|575.39|578.41|575.61|577.97|575.17|0
1650399870000|2022-04-19 20:24:30|577.97|575.17|577.75|574.95|577.97|575.17|577.75|574.95|0
1650399880000|2022-04-19 20:24:40|577.97|575.17|578.19|575.39|578.19|575.39|577.97|575.17|0
1650399890000|2022-04-19 20:24:50|577.97|575.17|578.19|575.39|578.19|575.39|577.97|575.17|0
1650399910000|2022-04-19 20:25:10|578.41|575.61|579.07|576.27|579.07|576.27|578.41|575.61|0
1650399920000|2022-04-19 20:25:20|578.63|575.83|579.19|576.39|579.3|576.5|578.63|575.83|0
1650399930000|2022-04-19 20:25:30|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1650399950000|2022-04-19 20:25:50|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1650399960000|2022-04-19 20:26:00|579.63|576.83|579.96|577.16|579.96|577.16|579.63|576.83|0
1650399970000|2022-04-19 20:26:10|579.74|576.94|579.96|577.16|579.96|577.16|579.74|576.94|0
1650399980000|2022-04-19 20:26:20|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650399990000|2022-04-19 20:26:30|579.96|577.16|580.18|577.38|580.18|577.38|579.96|577.16|0
1650400000000|2022-04-19 20:26:40|579.96|577.16|580.18|577.38|580.18|577.38|579.96|577.16|0
1650400010000|2022-04-19 20:26:50|579.96|577.16|579.74|576.94|579.96|577.16|579.74|576.94|0
1650400020000|2022-04-19 20:27:00|579.85|577.05|579.63|576.83|579.85|577.05|579.52|576.72|0
1650400030000|2022-04-19 20:27:10|579.3|576.5|579.3|576.5|579.52|576.72|579.3|576.5|0
1650400040000|2022-04-19 20:27:20|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1650400050000|2022-04-19 20:27:30|579.3|576.5|579.19|576.39|579.3|576.5|579.19|576.39|0
1650400060000|2022-04-19 20:27:40|579.3|576.5|579.52|576.72|579.52|576.72|579.3|576.5|0
1650400070000|2022-04-19 20:27:50|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1650400080000|2022-04-19 20:28:00|579.52|576.72|579.52|576.72|579.74|576.94|579.52|576.72|0
1650400090000|2022-04-19 20:28:10|579.63|576.83|579.63|576.83|579.63|576.83|579.52|576.72|0
1650400100000|2022-04-19 20:28:20|579.74|576.94|579.52|576.72|579.74|576.94|579.52|576.72|0
1650400110000|2022-04-19 20:28:30|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1650400120000|2022-04-19 20:28:40|579.52|576.72|579.74|576.94|579.74|576.94|579.52|576.72|0
1650400140000|2022-04-19 20:29:00|579.52|576.72|579.52|576.72|579.63|576.83|579.52|576.72|0
1650400160000|2022-04-19 20:29:20|579.74|576.94|579.52|576.72|579.74|576.94|579.52|576.72|0
1650400170000|2022-04-19 20:29:30|579.63|576.83|579.74|576.94|579.74|576.94|579.63|576.83|0
1650400180000|2022-04-19 20:29:40|579.96|577.16|579.96|577.16|579.96|577.16|579.74|576.94|0
1650400190000|2022-04-19 20:29:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650400200000|2022-04-19 20:30:00|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650400220000|2022-04-19 20:30:20|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1650400230000|2022-04-19 20:30:30|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650400240000|2022-04-19 20:30:40|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650400250000|2022-04-19 20:30:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650400260000|2022-04-19 20:31:00|579.96|577.16|579.74|576.94|579.96|577.16|579.74|576.94|0
1650400270000|2022-04-19 20:31:10|579.85|577.05|579.63|576.83|579.85|577.05|579.63|576.83|0
1650400280000|2022-04-19 20:31:20|579.74|576.94|579.96|577.16|579.96|577.16|579.74|576.94|0
1650400290000|2022-04-19 20:31:30|579.74|576.94|579.74|576.94|579.96|577.16|579.74|576.94|0
1650400300000|2022-04-19 20:31:40|579.52|576.72|579.85|577.05|579.85|577.05|579.52|576.72|0
1650400310000|2022-04-19 20:31:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650400320000|2022-04-19 20:32:00|580.4|577.6|579.96|577.16|580.4|577.6|579.96|577.16|0
1650400330000|2022-04-19 20:32:10|579.74|576.94|579.52|576.72|579.74|576.94|579.52|576.72|0
1650400350000|2022-04-19 20:32:30|579.29|576.49|579.07|576.27|579.29|576.49|579.07|576.27|0
1650400360000|2022-04-19 20:32:40|579.29|576.49|579.07|576.27|579.29|576.49|579.07|576.27|0
1650400370000|2022-04-19 20:32:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1650400380000|2022-04-19 20:33:00|579.52|576.72|579.74|576.94|579.74|576.94|579.29|576.49|0
1650400390000|2022-04-19 20:33:10|579.96|577.16|580.18|577.38|580.18|577.38|579.96|577.16|0
1650400400000|2022-04-19 20:33:20|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650400420000|2022-04-19 20:33:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650400430000|2022-04-19 20:33:50|580.29|577.49|580.18|577.38|580.4|577.6|580.18|577.38|0
1650400440000|2022-04-19 20:34:00|579.96|577.16|579.74|576.94|579.96|577.16|579.74|576.94|0
1650400450000|2022-04-19 20:34:10|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650400470000|2022-04-19 20:34:30|580.4|577.6|580.18|577.38|580.4|577.6|579.96|577.16|0
1650400480000|2022-04-19 20:34:40|579.96|577.16|579.74|576.94|579.96|577.16|579.74|576.94|0
1650400490000|2022-04-19 20:34:50|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650400500000|2022-04-19 20:35:00|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1650400520000|2022-04-19 20:35:20|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1650400530000|2022-04-19 20:35:30|579.29|576.49|579.52|576.72|579.52|576.72|579.29|576.49|0
1650400580000|2022-04-19 20:36:20|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1650400590000|2022-04-19 20:36:30|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1650400600000|2022-04-19 20:36:40|579.74|576.94|579.96|577.16|579.96|577.16|579.74|576.94|0
1650400610000|2022-04-19 20:36:50|580.18|577.38|579.74|576.94|580.18|577.38|579.74|576.94|0
1650400620000|2022-04-19 20:37:00|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1650400630000|2022-04-19 20:37:10|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1650400640000|2022-04-19 20:37:20|579.51|576.71|579.29|576.49|579.51|576.71|579.29|576.49|0
1650400660000|2022-04-19 20:37:40|579.51|576.71|579.29|576.49|579.51|576.71|579.29|576.49|0
1650400670000|2022-04-19 20:37:50|579.51|576.71|580.18|577.38|580.18|577.38|579.51|576.71|0
1650400710000|2022-04-19 20:38:30|579.96|577.16|580.07|577.27|580.07|577.27|579.96|577.16|0
1650400720000|2022-04-19 20:38:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650400740000|2022-04-19 20:39:00|579.96|577.16|580.18|577.38|580.18|577.38|579.96|577.16|0
1650400750000|2022-04-19 20:39:10|579.96|577.16|579.74|576.94|580.18|577.38|579.74|576.94|0
1650400760000|2022-04-19 20:39:20|579.51|576.71|579.29|576.49|579.74|576.94|579.29|576.49|0
1650400770000|2022-04-19 20:39:30|579.07|576.27|579.29|576.49|579.29|576.49|579.07|576.27|0
1650400780000|2022-04-19 20:39:40|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1650400800000|2022-04-19 20:40:00|579.29|576.49|579.07|576.27|579.29|576.49|579.07|576.27|0
1650400810000|2022-04-19 20:40:10|579.29|576.49|579.07|576.27|579.29|576.49|579.07|576.27|0
1650400820000|2022-04-19 20:40:20|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1650400850000|2022-04-19 20:40:50|579.07|576.27|579.29|576.49|579.29|576.49|579.07|576.27|0
1650400870000|2022-04-19 20:41:10|579.19|576.39|579.29|576.49|579.29|576.49|579.19|576.39|0
1650400880000|2022-04-19 20:41:20|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1650400890000|2022-04-19 20:41:30|579.19|576.39|578.85|576.05|579.19|576.39|578.85|576.05|0
1650400900000|2022-04-19 20:41:40|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1650400910000|2022-04-19 20:41:50|578.52|575.72|578.41|575.61|578.63|575.83|578.41|575.61|0
1650400920000|2022-04-19 20:42:00|578.52|575.72|578.41|575.61|578.52|575.72|578.41|575.61|0
1650400930000|2022-04-19 20:42:10|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1650400940000|2022-04-19 20:42:20|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1650400950000|2022-04-19 20:42:30|579.29|576.49|579.07|576.27|579.29|576.49|579.07|576.27|0
1650400960000|2022-04-19 20:42:40|579.19|576.39|579.29|576.49|579.29|576.49|579.19|576.39|0
1650400970000|2022-04-19 20:42:50|579.41|576.61|579.51|576.71|579.51|576.71|579.41|576.61|0
1650400980000|2022-04-19 20:43:00|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1650400990000|2022-04-19 20:43:10|579.19|576.39|578.85|576.05|579.19|576.39|578.85|576.05|0
1650401000000|2022-04-19 20:43:20|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1650401010000|2022-04-19 20:43:30|579.29|576.49|579.29|576.49|579.29|576.49|579.07|576.27|0
1650401020000|2022-04-19 20:43:40|579.51|576.71|579.73|576.93|579.73|576.93|579.51|576.71|0
1650401030000|2022-04-19 20:43:50|579.96|577.16|579.63|576.83|579.96|577.16|579.63|576.83|0
1650401040000|2022-04-19 20:44:00|579.96|577.16|579.85|577.05|579.96|577.16|579.85|577.05|0
1650401050000|2022-04-19 20:44:10|579.96|577.16|580.07|577.27|580.07|577.27|579.96|577.16|0
1650401060000|2022-04-19 20:44:20|579.73|576.93|579.51|576.71|579.73|576.93|579.51|576.71|0
1650401070000|2022-04-19 20:44:30|579.29|576.49|579.07|576.27|579.29|576.49|579.07|576.27|0
1650401080000|2022-04-19 20:44:40|579.51|576.71|579.96|577.16|579.96|577.16|579.51|576.71|0
1650401090000|2022-04-19 20:44:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401100000|2022-04-19 20:45:00|579.73|576.93|579.96|577.16|579.96|577.16|579.73|576.93|0
1650401120000|2022-04-19 20:45:20|579.63|576.83|579.51|576.71|579.63|576.83|579.51|576.71|0
1650401130000|2022-04-19 20:45:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1650401140000|2022-04-19 20:45:40|579.63|576.83|579.96|577.16|579.96|577.16|579.63|576.83|0
1650401150000|2022-04-19 20:45:50|579.63|576.83|579.73|576.93|579.73|576.93|579.63|576.83|0
1650401160000|2022-04-19 20:46:00|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1650401170000|2022-04-19 20:46:10|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401180000|2022-04-19 20:46:20|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1650401190000|2022-04-19 20:46:30|580.18|577.38|580.4|577.6|580.4|577.6|580.18|577.38|0
1650401200000|2022-04-19 20:46:40|580.18|577.38|580.4|577.6|580.4|577.6|580.18|577.38|0
1650401210000|2022-04-19 20:46:50|580.18|577.38|580.4|577.6|580.4|577.6|580.18|577.38|0
1650401220000|2022-04-19 20:47:00|580.29|577.49|580.18|577.38|580.29|577.49|579.96|577.16|0
1650401230000|2022-04-19 20:47:10|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650401240000|2022-04-19 20:47:20|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401250000|2022-04-19 20:47:30|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1650401260000|2022-04-19 20:47:40|579.96|577.16|580.4|577.6|580.4|577.6|579.96|577.16|0
1650401270000|2022-04-19 20:47:50|580.18|577.38|580.18|577.38|580.18|577.38|579.96|577.16|0
1650401280000|2022-04-19 20:48:00|579.96|577.16|579.96|577.16|580.07|577.27|579.96|577.16|0
1650401300000|2022-04-19 20:48:20|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1650401310000|2022-04-19 20:48:30|580.18|577.38|579.96|577.16|580.18|577.38|579.96|577.16|0
1650401330000|2022-04-19 20:48:50|579.51|576.71|579.73|576.93|579.73|576.93|579.51|576.71|0
1650401340000|2022-04-19 20:49:00|579.96|577.16|579.73|576.93|579.96|577.16|579.73|576.93|0
1650401350000|2022-04-19 20:49:10|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650401380000|2022-04-19 20:49:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401390000|2022-04-19 20:49:50|579.96|577.16|580.18|577.38|580.18|577.38|579.96|577.16|0
1650401400000|2022-04-19 20:50:00|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1650401430000|2022-04-19 20:50:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1650401460000|2022-04-19 20:51:00|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1650401510000|2022-04-19 20:51:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401530000|2022-04-19 20:52:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1650401560000|2022-04-19 20:52:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401570000|2022-04-19 20:52:50|580.07|577.27|579.95|577.15|580.18|577.38|579.95|577.15|0
1650401580000|2022-04-19 20:53:00|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401610000|2022-04-19 20:53:30|580.4|577.6|580.18|577.38|580.4|577.6|580.18|577.38|0
1650401630000|2022-04-19 20:53:50|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1650401690000|2022-04-19 20:54:50|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1650401700000|2022-04-19 20:55:00|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1650401710000|2022-04-19 20:55:10|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1650401720000|2022-04-19 20:55:20|579.51|576.71|579.29|576.49|579.51|576.71|579.29|576.49|0
1650401730000|2022-04-19 20:55:30|579.51|576.71|579.41|576.61|579.51|576.71|579.41|576.61|0
1650401740000|2022-04-19 20:55:40|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1650401750000|2022-04-19 20:55:50|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1650401770000|2022-04-19 20:56:10|579.95|577.15|580.18|577.38|580.18|577.38|579.95|577.15|0
1650401780000|2022-04-19 20:56:20|580.4|577.6|580.18|577.38|580.4|577.6|580.18|577.38|0
1650401790000|2022-04-19 20:56:30|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1650401800000|2022-04-19 20:56:40|580.18|577.38|580.07|577.27|580.18|577.38|580.07|577.27|0
1650401810000|2022-04-19 20:56:50|580.18|577.38|579.95|577.15|580.18|577.38|579.95|577.15|0
1650401820000|2022-04-19 20:57:00|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401830000|2022-04-19 20:57:10|580.4|577.6|580.4|577.6|580.4|577.6|580.18|577.38|0
1650401840000|2022-04-19 20:57:20|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401860000|2022-04-19 20:57:40|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1650401870000|2022-04-19 20:57:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1650401880000|2022-04-19 20:58:00|580.29|577.49|580.18|577.38|580.29|577.49|580.18|577.38|0
1650401890000|2022-04-19 20:58:10|580.07|577.27|580.18|577.38|580.18|577.38|580.07|577.27|0
1650401910000|2022-04-19 20:58:30|580.17|577.37|580.4|577.6|580.4|577.6|580.17|577.37|0
1650401920000|2022-04-19 20:58:40|580.29|577.49|580.17|577.37|580.4|577.6|580.17|577.37|0
1650401970000|2022-04-19 20:59:30|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1650401980000|2022-04-19 20:59:40|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1650401990000|2022-04-19 20:59:50|579.63|576.83|579.86|577.06|579.86|577.06|579.63|576.83|0
1650402000000|2022-04-19 21:00:00|579.85|577.05|579.85|577.05|579.85|577.05|579.68|576.88|0
1650402030000|2022-04-19 21:00:30|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1650402040000|2022-04-19 21:00:40|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1650402050000|2022-04-19 21:00:50|580.23|577.43|580.23|577.43|580.3|577.5|580.23|577.43|0
1650402080000|2022-04-19 21:01:20|580.3|577.5|580.33|577.53|580.33|577.53|580.3|577.5|0
1650402090000|2022-04-19 21:01:30|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650402100000|2022-04-19 21:01:40|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1650402150000|2022-04-19 21:02:30|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650402170000|2022-04-19 21:02:50|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1650402180000|2022-04-19 21:03:00|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650402210000|2022-04-19 21:03:30|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650402260000|2022-04-19 21:04:20|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650402270000|2022-04-19 21:04:30|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1650402310000|2022-04-19 21:05:10|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650402320000|2022-04-19 21:05:20|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650402330000|2022-04-19 21:05:30|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1650402340000|2022-04-19 21:05:40|580.26|577.46|580.42|577.62|580.42|577.62|580.26|577.46|0
1650402370000|2022-04-19 21:06:10|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1650402380000|2022-04-19 21:06:20|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1650402410000|2022-04-19 21:06:50|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1650402580000|2022-04-19 21:09:40|580.39|577.59|580.46|577.66|580.46|577.66|580.39|577.59|0
1650402590000|2022-04-19 21:09:50|580.39|577.59|580.16|577.36|580.39|577.59|580.16|577.36|0
1650402600000|2022-04-19 21:10:00|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1650402620000|2022-04-19 21:10:20|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1650402650000|2022-04-19 21:10:50|580.32|577.52|580.36|577.56|580.36|577.56|580.32|577.52|0
1650402660000|2022-04-19 21:11:00|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1650402670000|2022-04-19 21:11:10|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1650402680000|2022-04-19 21:11:20|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650402700000|2022-04-19 21:11:40|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650402710000|2022-04-19 21:11:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650402720000|2022-04-19 21:12:00|580.16|577.36|580.16|577.36|580.16|577.36|580.16|577.36|0
1650402740000|2022-04-19 21:12:20|580.23|577.43|580.16|577.36|580.23|577.43|580.16|577.36|0
1650402750000|2022-04-19 21:12:30|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1650402760000|2022-04-19 21:12:40|580.36|577.56|580.3|577.5|580.36|577.56|580.3|577.5|0
1650402770000|2022-04-19 21:12:50|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1650402780000|2022-04-19 21:13:00|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650402820000|2022-04-19 21:13:40|580.42|577.62|580.36|577.56|580.42|577.62|580.3|577.5|0
1650402840000|2022-04-19 21:14:00|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1650402880000|2022-04-19 21:14:40|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1650402900000|2022-04-19 21:15:00|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1650402910000|2022-04-19 21:15:10|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1650402930000|2022-04-19 21:15:30|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1650402940000|2022-04-19 21:15:40|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1650403030000|2022-04-19 21:17:10|580.16|577.36|580.16|577.36|580.2|577.4|580.16|577.36|0
1650403060000|2022-04-19 21:17:40|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1650403090000|2022-04-19 21:18:10|580.07|577.27|580.06|577.26|580.07|577.27|580.06|577.26|0
1650403100000|2022-04-19 21:18:20|580.1|577.3|580.13|577.33|580.13|577.33|580.1|577.3|0
1650403110000|2022-04-19 21:18:30|580.39|577.59|580.55|577.75|580.55|577.75|580.39|577.59|0
1650403140000|2022-04-19 21:19:00|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1650403160000|2022-04-19 21:19:20|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1650403170000|2022-04-19 21:19:30|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1650403180000|2022-04-19 21:19:40|580.75|577.95|581.07|578.27|581.07|578.27|580.75|577.95|0
1650403270000|2022-04-19 21:21:10|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1650403290000|2022-04-19 21:21:30|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1650403310000|2022-04-19 21:21:50|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1650403330000|2022-04-19 21:22:10|581.14|578.34|581.1|578.3|581.14|578.34|581.07|578.27|0
1650403360000|2022-04-19 21:22:40|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1650403440000|2022-04-19 21:24:00|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1650403450000|2022-04-19 21:24:10|580.78|577.98|580.88|578.08|580.88|578.08|580.78|577.98|0
1650403470000|2022-04-19 21:24:30|580.91|578.11|580.91|578.11|580.91|578.11|580.91|578.11|0
1650403480000|2022-04-19 21:24:40|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1650403490000|2022-04-19 21:24:50|580.71|577.91|580.84|578.04|580.84|578.04|580.71|577.91|0
1650403500000|2022-04-19 21:25:00|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1650403510000|2022-04-19 21:25:10|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1650403520000|2022-04-19 21:25:20|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1650403550000|2022-04-19 21:25:50|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1650403560000|2022-04-19 21:26:00|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1650403570000|2022-04-19 21:26:10|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1650403610000|2022-04-19 21:26:50|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1650403630000|2022-04-19 21:27:10|581.29|578.49|581.29|578.49|581.42|578.62|581.29|578.49|0
1650403640000|2022-04-19 21:27:20|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1650403660000|2022-04-19 21:27:40|581.14|578.34|581.1|578.3|581.14|578.34|581.1|578.3|0
1650403670000|2022-04-19 21:27:50|581|578.2|581|578.2|581|578.2|581|578.2|0
1650403690000|2022-04-19 21:28:10|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1650403700000|2022-04-19 21:28:20|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1650403710000|2022-04-19 21:28:30|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1650403720000|2022-04-19 21:28:40|581.48|578.68|581.14|578.34|581.48|578.68|581.14|578.34|0
1650403740000|2022-04-19 21:29:00|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1650403810000|2022-04-19 21:30:10|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1650403860000|2022-04-19 21:31:00|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1650403890000|2022-04-19 21:31:30|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1650403950000|2022-04-19 21:32:30|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1650403990000|2022-04-19 21:33:10|581.74|578.94|581.93|579.13|581.93|579.13|581.74|578.94|0
1650404030000|2022-04-19 21:33:50|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1650404070000|2022-04-19 21:34:30|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1650404090000|2022-04-19 21:34:50|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1650404180000|2022-04-19 21:36:20|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1650404230000|2022-04-19 21:37:10|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1650404250000|2022-04-19 21:37:30|580.97|578.17|581|578.2|581|578.2|580.97|578.17|0
1650404260000|2022-04-19 21:37:40|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1650404280000|2022-04-19 21:38:00|581|578.2|581|578.2|581|578.2|581|578.2|0
1650404310000|2022-04-19 21:38:30|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1650404330000|2022-04-19 21:38:50|581.2|578.4|581.06|578.26|581.48|578.68|581.06|578.26|0
1650404350000|2022-04-19 21:39:10|581.04|578.24|580.96|578.16|581.04|578.24|580.96|578.16|0
1650404430000|2022-04-19 21:40:30|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1650404490000|2022-04-19 21:41:30|581.29|578.49|581.06|578.26|581.29|578.49|581.06|578.26|0
1650404510000|2022-04-19 21:41:50|581.29|578.49|581.13|578.33|581.29|578.49|581.13|578.33|0
1650404520000|2022-04-19 21:42:00|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1650404540000|2022-04-19 21:42:20|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1650404550000|2022-04-19 21:42:30|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1650404570000|2022-04-19 21:42:50|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1650404580000|2022-04-19 21:43:00|581.64|578.84|581.64|578.84|581.64|578.84|581.64|578.84|0
1650404590000|2022-04-19 21:43:10|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1650404600000|2022-04-19 21:43:20|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1650404610000|2022-04-19 21:43:30|581.64|578.84|581.64|578.84|581.64|578.84|581.64|578.84|0
1650404620000|2022-04-19 21:43:40|581.42|578.62|581.42|578.62|581.42|578.62|581.42|578.62|0
1650404660000|2022-04-19 21:44:20|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1650404670000|2022-04-19 21:44:30|581.42|578.62|581.73|578.93|581.73|578.93|581.42|578.62|0
1650404690000|2022-04-19 21:44:50|581.42|578.62|581.42|578.62|581.42|578.62|581.42|578.62|0
1650404780000|2022-04-19 21:46:20|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1650404800000|2022-04-19 21:46:40|581.16|578.36|581.16|578.36|581.16|578.36|581.16|578.36|0
1650404810000|2022-04-19 21:46:50|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1650404850000|2022-04-19 21:47:30|581.16|578.36|581.06|578.26|581.16|578.36|581.06|578.26|0
1650404860000|2022-04-19 21:47:40|581.16|578.36|581.16|578.36|581.16|578.36|581.16|578.36|0
1650404870000|2022-04-19 21:47:50|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1650404890000|2022-04-19 21:48:10|581.06|578.26|581.16|578.36|581.16|578.36|581.06|578.26|0
1650404990000|2022-04-19 21:49:50|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1650405010000|2022-04-19 21:50:10|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1650405040000|2022-04-19 21:50:40|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1650405060000|2022-04-19 21:51:00|581.16|578.36|581.06|578.26|581.16|578.36|581.06|578.26|0
1650405150000|2022-04-19 21:52:30|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1650405180000|2022-04-19 21:53:00|581.16|578.36|581.41|578.61|581.41|578.61|581.16|578.36|0
1650405260000|2022-04-19 21:54:20|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1650405270000|2022-04-19 21:54:30|581.41|578.61|581.16|578.36|581.41|578.61|581.16|578.36|0
1650405280000|2022-04-19 21:54:40|581.35|578.55|581.29|578.49|581.35|578.55|581.29|578.49|0
1650405310000|2022-04-19 21:55:10|581.48|578.68|581.23|578.43|581.48|578.68|581.23|578.43|0
1650405320000|2022-04-19 21:55:20|581.35|578.55|581.35|578.55|581.35|578.55|581.35|578.55|0
1650405330000|2022-04-19 21:55:30|581.23|578.43|581.23|578.43|581.23|578.43|581.23|578.43|0
1650405370000|2022-04-19 21:56:10|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1650405380000|2022-04-19 21:56:20|581.16|578.36|581.16|578.36|581.16|578.36|581.16|578.36|0
1650405390000|2022-04-19 21:56:30|581.13|578.33|581.16|578.36|581.16|578.36|581.06|578.26|0
1650405410000|2022-04-19 21:56:50|580.96|578.16|580.87|578.07|580.96|578.16|580.87|578.07|0
1650405420000|2022-04-19 21:57:00|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1650405460000|2022-04-19 21:57:40|580.87|578.07|580.87|578.07|580.87|578.07|580.87|578.07|0
1650405480000|2022-04-19 21:58:00|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1650405490000|2022-04-19 21:58:10|580.8|578|580.8|578|580.8|578|580.8|578|0
1650405510000|2022-04-19 21:58:30|580.87|578.07|580.87|578.07|580.87|578.07|580.87|578.07|0
1650405540000|2022-04-19 21:59:00|581|578.2|581|578.2|581|578.2|581|578.2|0
1650405550000|2022-04-19 21:59:10|580.96|578.16|581.13|578.33|581.13|578.33|580.96|578.16|0
1650405560000|2022-04-19 21:59:20|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650405570000|2022-04-19 21:59:30|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1650405590000|2022-04-19 21:59:50|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1650405600000|2022-04-19 22:00:00|581.16|578.36|582.27|579.47|582.27|579.47|581.16|578.36|0
1650405610000|2022-04-19 22:00:10|581.83|579.03|581.27|578.47|581.83|579.03|581.27|578.47|0
1650405620000|2022-04-19 22:00:20|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1650405630000|2022-04-19 22:00:30|581.71|578.91|581.71|578.91|582.05|579.25|581.71|578.91|0
1650405640000|2022-04-19 22:00:40|581.49|578.69|581.61|578.81|581.71|578.91|581.49|578.69|0
1650405650000|2022-04-19 22:00:50|581.49|578.69|581.83|579.03|581.83|579.03|581.27|578.47|0
1650405660000|2022-04-19 22:01:00|581.71|578.91|581.71|578.91|582.05|579.25|581.61|578.81|0
1650405670000|2022-04-19 22:01:10|581.83|579.03|581.05|578.25|581.83|579.03|581.05|578.25|0
1650405680000|2022-04-19 22:01:20|580.61|577.81|580.83|578.03|580.83|578.03|580.61|577.81|0
1650405690000|2022-04-19 22:01:30|580.61|577.81|580.16|577.36|580.61|577.81|580.16|577.36|0
1650405700000|2022-04-19 22:01:40|580.38|577.58|580.38|577.58|580.38|577.58|580.38|577.58|0
1650405710000|2022-04-19 22:01:50|580.61|577.81|580.38|577.58|580.61|577.81|580.38|577.58|0
1650405720000|2022-04-19 22:02:00|580.28|577.48|580.16|577.36|580.28|577.48|580.16|577.36|0
1650405730000|2022-04-19 22:02:10|580.38|577.58|580.38|577.58|580.38|577.58|580.38|577.58|0
1650405750000|2022-04-19 22:02:30|580.61|577.81|580.38|577.58|580.61|577.81|580.38|577.58|0
1650405760000|2022-04-19 22:02:40|580.61|577.81|580.83|578.03|580.83|578.03|580.61|577.81|0
1650405770000|2022-04-19 22:02:50|580.94|578.14|580.83|578.03|581.05|578.25|580.83|578.03|0
1650405780000|2022-04-19 22:03:00|580.61|577.81|581.05|578.25|581.05|578.25|580.61|577.81|0
1650405790000|2022-04-19 22:03:10|581.27|578.47|581.27|578.47|581.49|578.69|581.27|578.47|0
1650405800000|2022-04-19 22:03:20|581.49|578.69|581.27|578.47|581.49|578.69|581.05|578.25|0
1650405810000|2022-04-19 22:03:30|581.49|578.69|581.61|578.81|581.61|578.81|581.49|578.69|0
1650405820000|2022-04-19 22:03:40|581.49|578.69|581.71|578.91|581.83|579.03|581.49|578.69|0
1650405830000|2022-04-19 22:03:50|581.49|578.69|581.71|578.91|581.71|578.91|581.49|578.69|0
1650405840000|2022-04-19 22:04:00|581.61|578.81|581.27|578.47|581.61|578.81|581.27|578.47|0
1650405850000|2022-04-19 22:04:10|581.39|578.59|581.49|578.69|581.49|578.69|581.27|578.47|0
1650405880000|2022-04-19 22:04:40|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1650405890000|2022-04-19 22:04:50|581.39|578.59|581.49|578.69|581.49|578.69|581.27|578.47|0
1650405900000|2022-04-19 22:05:00|581.27|578.47|581.49|578.69|581.49|578.69|581.27|578.47|0
1650405910000|2022-04-19 22:05:10|581.39|578.59|581.49|578.69|581.49|578.69|581.27|578.47|0
1650405920000|2022-04-19 22:05:20|581.27|578.47|581.49|578.69|581.49|578.69|581.27|578.47|0
1650405930000|2022-04-19 22:05:30|581.71|578.91|581.27|578.47|581.71|578.91|581.27|578.47|0
1650405960000|2022-04-19 22:06:00|581.16|578.36|581.05|578.25|581.71|578.91|581.05|578.25|0
1650405970000|2022-04-19 22:06:10|581.27|578.47|581.61|578.81|581.71|578.91|581.27|578.47|0
1650405980000|2022-04-19 22:06:20|581.49|578.69|581.49|578.69|581.49|578.69|581.05|578.25|0
1650405990000|2022-04-19 22:06:30|581.27|578.47|581.05|578.25|581.49|578.69|581.05|578.25|0
1650406050000|2022-04-19 22:07:30|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1650406080000|2022-04-19 22:08:00|581.05|578.25|581.05|578.25|581.05|578.25|580.83|578.03|0
1650406090000|2022-04-19 22:08:10|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1650406100000|2022-04-19 22:08:20|581.05|578.25|581.27|578.47|581.27|578.47|581.05|578.25|0
1650406120000|2022-04-19 22:08:40|580.83|578.03|580.38|577.58|580.83|578.03|580.38|577.58|0
1650406130000|2022-04-19 22:08:50|579.94|577.14|579.83|577.03|579.94|577.14|579.83|577.03|0
1650406140000|2022-04-19 22:09:00|579.61|576.81|579.28|576.48|579.72|576.92|579.28|576.48|0
1650406150000|2022-04-19 22:09:10|579.05|576.25|579.28|576.48|579.28|576.48|579.05|576.25|0
1650406160000|2022-04-19 22:09:20|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1650406170000|2022-04-19 22:09:30|579.28|576.48|579.05|576.25|579.28|576.48|579.05|576.25|0
1650406180000|2022-04-19 22:09:40|578.95|576.15|578.83|576.03|579.05|576.25|578.83|576.03|0
1650406190000|2022-04-19 22:09:50|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1650406200000|2022-04-19 22:10:00|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1650406210000|2022-04-19 22:10:10|579.05|576.25|579.05|576.25|579.05|576.25|578.83|576.03|0
1650406220000|2022-04-19 22:10:20|578.95|576.15|579.05|576.25|579.05|576.25|578.95|576.15|0
1650406230000|2022-04-19 22:10:30|579.28|576.48|578.95|576.15|579.28|576.48|578.95|576.15|0
1650406240000|2022-04-19 22:10:40|578.83|576.03|578.61|575.81|578.83|576.03|578.61|575.81|0
1650406250000|2022-04-19 22:10:50|578.83|576.03|578.61|575.81|578.83|576.03|578.61|575.81|0
1650406260000|2022-04-19 22:11:00|578.73|575.93|578.83|576.03|578.83|576.03|578.73|575.93|0
1650406270000|2022-04-19 22:11:10|578.73|575.93|578.73|575.93|578.73|575.93|578.73|575.93|0
1650406280000|2022-04-19 22:11:20|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1650406300000|2022-04-19 22:11:40|578.51|575.71|578.83|576.03|578.83|576.03|578.51|575.71|0
1650406310000|2022-04-19 22:11:50|578.61|575.81|578.83|576.03|578.83|576.03|578.61|575.81|0
1650406320000|2022-04-19 22:12:00|578.73|575.93|578.73|575.93|578.83|576.03|578.73|575.93|0
1650406330000|2022-04-19 22:12:10|578.61|575.81|578.95|576.15|578.95|576.15|578.61|575.81|0
1650406340000|2022-04-19 22:12:20|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1650406350000|2022-04-19 22:12:30|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1650406360000|2022-04-19 22:12:40|578.39|575.59|578.61|575.81|578.61|575.81|578.39|575.59|0
1650406370000|2022-04-19 22:12:50|578.83|576.03|578.73|575.93|578.83|576.03|578.73|575.93|0
1650406380000|2022-04-19 22:13:00|578.83|576.03|578.73|575.93|578.83|576.03|578.73|575.93|0
1650406400000|2022-04-19 22:13:20|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1650406420000|2022-04-19 22:13:40|578.73|575.93|578.73|575.93|578.73|575.93|578.61|575.81|0
1650406430000|2022-04-19 22:13:50|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1650406440000|2022-04-19 22:14:00|578.51|575.71|578.39|575.59|578.51|575.71|578.39|575.59|0
1650406450000|2022-04-19 22:14:10|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1650406460000|2022-04-19 22:14:20|577.95|575.15|577.95|575.15|578.17|575.37|577.95|575.15|0
1650406470000|2022-04-19 22:14:30|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1650406480000|2022-04-19 22:14:40|577.95|575.15|578.06|575.26|578.06|575.26|577.95|575.15|0
1650406490000|2022-04-19 22:14:50|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1650406500000|2022-04-19 22:15:00|578.06|575.26|577.95|575.15|578.06|575.26|577.73|574.93|0
1650406510000|2022-04-19 22:15:10|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1650406530000|2022-04-19 22:15:30|578.06|575.26|577.95|575.15|578.06|575.26|577.95|575.15|0
1650406540000|2022-04-19 22:15:40|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1650406550000|2022-04-19 22:15:50|577.51|574.71|577.62|574.82|577.73|574.93|577.51|574.71|0
1650406560000|2022-04-19 22:16:00|577.73|574.93|577.62|574.82|577.73|574.93|577.62|574.82|0
1650406570000|2022-04-19 22:16:10|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1650406580000|2022-04-19 22:16:20|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1650406590000|2022-04-19 22:16:30|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650406600000|2022-04-19 22:16:40|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1650406620000|2022-04-19 22:17:00|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650406630000|2022-04-19 22:17:10|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1650406650000|2022-04-19 22:17:30|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1650406660000|2022-04-19 22:17:40|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650406670000|2022-04-19 22:17:50|577.06|574.26|577.4|574.6|577.4|574.6|576.84|574.04|0
1650406680000|2022-04-19 22:18:00|577.5|574.7|577.73|574.93|577.95|575.15|577.5|574.7|0
1650406690000|2022-04-19 22:18:10|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1650406700000|2022-04-19 22:18:20|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650406710000|2022-04-19 22:18:30|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650406720000|2022-04-19 22:18:40|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650406730000|2022-04-19 22:18:50|577.28|574.48|576.84|574.04|577.28|574.48|576.84|574.04|0
1650406740000|2022-04-19 22:19:00|577.06|574.26|577.06|574.26|577.28|574.48|577.06|574.26|0
1650406750000|2022-04-19 22:19:10|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1650406770000|2022-04-19 22:19:30|576.62|573.82|576.51|573.71|576.62|573.82|576.51|573.71|0
1650406780000|2022-04-19 22:19:40|576.62|573.82|576.84|574.04|576.84|574.04|576.62|573.82|0
1650406800000|2022-04-19 22:20:00|576.62|573.82|576.84|574.04|576.84|574.04|576.62|573.82|0
1650406810000|2022-04-19 22:20:10|576.96|574.16|576.96|574.16|576.96|574.16|576.84|574.04|0
1650406820000|2022-04-19 22:20:20|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1650406840000|2022-04-19 22:20:40|577.28|574.48|577.73|574.93|577.73|574.93|577.28|574.48|0
1650406850000|2022-04-19 22:20:50|577.95|575.15|577.5|574.7|577.95|575.15|577.5|574.7|0
1650406860000|2022-04-19 22:21:00|577.62|574.82|577.73|574.93|577.73|574.93|577.62|574.82|0
1650406870000|2022-04-19 22:21:10|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650406880000|2022-04-19 22:21:20|577.28|574.48|578.17|575.37|578.17|575.37|577.28|574.48|0
1650406890000|2022-04-19 22:21:30|577.95|575.15|577.73|574.93|577.95|575.15|577.73|574.93|0
1650406910000|2022-04-19 22:21:50|577.95|575.15|577.73|574.93|577.95|575.15|577.73|574.93|0
1650406920000|2022-04-19 22:22:00|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650406930000|2022-04-19 22:22:10|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1650406940000|2022-04-19 22:22:20|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650406950000|2022-04-19 22:22:30|577.18|574.38|577.28|574.48|577.28|574.48|577.18|574.38|0
1650406960000|2022-04-19 22:22:40|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650406980000|2022-04-19 22:23:00|577.62|574.82|577.5|574.7|577.62|574.82|577.5|574.7|0
1650406990000|2022-04-19 22:23:10|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1650407000000|2022-04-19 22:23:20|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650407020000|2022-04-19 22:23:40|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1650407030000|2022-04-19 22:23:50|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650407050000|2022-04-19 22:24:10|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1650407060000|2022-04-19 22:24:20|577.5|574.7|577.5|574.7|577.5|574.7|577.4|574.6|0
1650407090000|2022-04-19 22:24:50|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650407120000|2022-04-19 22:25:20|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1650407130000|2022-04-19 22:25:30|576.96|574.16|576.84|574.04|576.96|574.16|576.84|574.04|0
1650407140000|2022-04-19 22:25:40|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1650407160000|2022-04-19 22:26:00|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1650407170000|2022-04-19 22:26:10|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1650407190000|2022-04-19 22:26:30|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650407210000|2022-04-19 22:26:50|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650407220000|2022-04-19 22:27:00|577.72|574.92|577.72|574.92|577.72|574.92|577.72|574.92|0
1650407250000|2022-04-19 22:27:30|577.95|575.15|578.17|575.37|578.17|575.37|577.95|575.15|0
1650407260000|2022-04-19 22:27:40|577.95|575.15|577.72|574.92|577.95|575.15|577.72|574.92|0
1650407270000|2022-04-19 22:27:50|577.84|575.04|577.95|575.15|577.95|575.15|577.84|575.04|0
1650407290000|2022-04-19 22:28:10|577.72|574.92|577.95|575.15|577.95|575.15|577.72|574.92|0
1650407310000|2022-04-19 22:28:30|577.72|574.92|577.5|574.7|577.72|574.92|577.5|574.7|0
1650407330000|2022-04-19 22:28:50|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1650407360000|2022-04-19 22:29:20|577.5|574.7|577.4|574.6|577.5|574.7|577.4|574.6|0
1650407370000|2022-04-19 22:29:30|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1650407380000|2022-04-19 22:29:40|577.28|574.48|577.06|574.26|577.28|574.48|577.06|574.26|0
1650407410000|2022-04-19 22:30:10|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1650407420000|2022-04-19 22:30:20|576.62|573.82|577.06|574.26|577.06|574.26|576.62|573.82|0
1650407430000|2022-04-19 22:30:30|576.95|574.15|577.06|574.26|577.06|574.26|576.95|574.15|0
1650407440000|2022-04-19 22:30:40|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1650407450000|2022-04-19 22:30:50|576.51|573.71|576.4|573.6|576.51|573.71|576.4|573.6|0
1650407470000|2022-04-19 22:31:10|576.18|573.38|576.18|573.38|576.18|573.38|576.18|573.38|0
1650407480000|2022-04-19 22:31:20|576.4|573.6|575.96|573.16|576.4|573.6|575.96|573.16|0
1650407490000|2022-04-19 22:31:30|576.4|573.6|576.4|573.6|576.4|573.6|576.4|573.6|0
1650407510000|2022-04-19 22:31:50|576.18|573.38|576.18|573.38|576.18|573.38|576.18|573.38|0
1650407520000|2022-04-19 22:32:00|576.4|573.6|576.4|573.6|576.4|573.6|576.18|573.38|0
1650407530000|2022-04-19 22:32:10|576.29|573.49|576.18|573.38|576.29|573.49|576.18|573.38|0
1650407550000|2022-04-19 22:32:30|575.96|573.16|575.96|573.16|575.96|573.16|575.96|573.16|0
1650407560000|2022-04-19 22:32:40|576.18|573.38|575.96|573.16|576.18|573.38|575.96|573.16|0
1650407570000|2022-04-19 22:32:50|576.18|573.38|576.18|573.38|576.18|573.38|576.18|573.38|0
1650407580000|2022-04-19 22:33:00|576.4|573.6|575.95|573.15|576.4|573.6|575.95|573.15|0
1650407600000|2022-04-19 22:33:20|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1650407610000|2022-04-19 22:33:30|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1650407630000|2022-04-19 22:33:50|575.29|572.49|575.29|572.49|575.29|572.49|575.29|572.49|0
1650407640000|2022-04-19 22:34:00|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1650407660000|2022-04-19 22:34:20|575.29|572.49|575.29|572.49|575.29|572.49|575.29|572.49|0
1650407710000|2022-04-19 22:35:10|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1650407720000|2022-04-19 22:35:20|575.07|572.27|575.29|572.49|575.29|572.49|575.07|572.27|0
1650407730000|2022-04-19 22:35:30|575.51|572.71|575.07|572.27|575.51|572.71|575.07|572.27|0
1650407740000|2022-04-19 22:35:40|574.85|572.05|575.07|572.27|575.07|572.27|574.85|572.05|0
1650407760000|2022-04-19 22:36:00|574.97|572.17|574.85|572.05|574.97|572.17|574.85|572.05|0
1650407770000|2022-04-19 22:36:10|574.97|572.17|574.85|572.05|574.97|572.17|574.85|572.05|0
1650407790000|2022-04-19 22:36:30|574.74|571.94|574.63|571.83|574.74|571.94|574.63|571.83|0
1650407800000|2022-04-19 22:36:40|574.41|571.61|574.63|571.83|574.63|571.83|574.41|571.61|0
1650407820000|2022-04-19 22:37:00|574.41|571.61|574.41|571.61|574.63|571.83|574.41|571.61|0
1650407870000|2022-04-19 22:37:50|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1650407890000|2022-04-19 22:38:10|573.97|571.17|574.19|571.39|574.19|571.39|573.97|571.17|0
1650407900000|2022-04-19 22:38:20|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1650407920000|2022-04-19 22:38:40|573.75|570.95|573.97|571.17|573.97|571.17|573.75|570.95|0
1650407940000|2022-04-19 22:39:00|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1650407950000|2022-04-19 22:39:10|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1650407960000|2022-04-19 22:39:20|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1650407970000|2022-04-19 22:39:30|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1650407990000|2022-04-19 22:39:50|574.08|571.28|574.19|571.39|574.19|571.39|574.08|571.28|0
1650408000000|2022-04-19 22:40:00|574.3|571.5|574.41|571.61|574.41|571.61|574.3|571.5|0
1650408010000|2022-04-19 22:40:10|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1650408020000|2022-04-19 22:40:20|574.85|572.05|574.63|571.83|574.85|572.05|574.63|571.83|0
1650408040000|2022-04-19 22:40:40|574.85|572.05|574.85|572.05|574.85|572.05|574.63|571.83|0
1650408050000|2022-04-19 22:40:50|574.63|571.83|574.63|571.83|574.85|572.05|574.63|571.83|0
1650408060000|2022-04-19 22:41:00|574.74|571.94|574.63|571.83|574.74|571.94|574.63|571.83|0
1650408070000|2022-04-19 22:41:10|574.74|571.94|574.85|572.05|574.85|572.05|574.74|571.94|0
1650408090000|2022-04-19 22:41:30|575.07|572.27|574.85|572.05|575.07|572.27|574.85|572.05|0
1650408100000|2022-04-19 22:41:40|574.63|571.83|574.85|572.05|574.85|572.05|574.63|571.83|0
1650408120000|2022-04-19 22:42:00|574.74|571.94|574.74|571.94|574.74|571.94|574.74|571.94|0
1650408130000|2022-04-19 22:42:10|574.85|572.05|574.74|571.94|574.85|572.05|574.74|571.94|0
1650408140000|2022-04-19 22:42:20|574.85|572.05|574.63|571.83|574.85|572.05|574.63|571.83|0
1650408150000|2022-04-19 22:42:30|574.41|571.61|574.41|571.61|574.41|571.61|574.3|571.5|0
1650408160000|2022-04-19 22:42:40|574.85|572.05|575.07|572.27|575.07|572.27|574.85|572.05|0
1650408180000|2022-04-19 22:43:00|575.29|572.49|575.29|572.49|575.29|572.49|575.29|572.49|0
1650408190000|2022-04-19 22:43:10|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1650408210000|2022-04-19 22:43:30|574.85|572.05|575.29|572.49|575.29|572.49|574.85|572.05|0
1650408250000|2022-04-19 22:44:10|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1650408260000|2022-04-19 22:44:20|575.29|572.49|575.29|572.49|575.29|572.49|575.29|572.49|0
1650408270000|2022-04-19 22:44:30|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1650408280000|2022-04-19 22:44:40|574.85|572.05|575.29|572.49|575.29|572.49|574.85|572.05|0
1650408290000|2022-04-19 22:44:50|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1650408300000|2022-04-19 22:45:00|575.29|572.49|575.29|572.49|575.29|572.49|575.29|572.49|0
1650408360000|2022-04-19 22:46:00|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1650408370000|2022-04-19 22:46:10|574.85|572.05|574.85|572.05|574.85|572.05|574.85|572.05|0
1650408380000|2022-04-19 22:46:20|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1650408400000|2022-04-19 22:46:40|575.29|572.49|575.29|572.49|575.29|572.49|575.29|572.49|0
1650408410000|2022-04-19 22:46:50|575.4|572.6|575.51|572.71|575.51|572.71|575.4|572.6|0
1650408420000|2022-04-19 22:47:00|575.73|572.93|575.51|572.71|575.73|572.93|575.51|572.71|0
1650408460000|2022-04-19 22:47:40|575.29|572.49|575.51|572.71|575.51|572.71|575.29|572.49|0
1650408500000|2022-04-19 22:48:20|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1650408570000|2022-04-19 22:49:30|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1650408580000|2022-04-19 22:49:40|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1650408600000|2022-04-19 22:50:00|575.95|573.15|576.17|573.37|576.17|573.37|575.95|573.15|0
1650408640000|2022-04-19 22:50:40|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1650408660000|2022-04-19 22:51:00|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1650408670000|2022-04-19 22:51:10|576.29|573.49|576.17|573.37|576.29|573.49|576.17|573.37|0
1650408680000|2022-04-19 22:51:20|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1650408690000|2022-04-19 22:51:30|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1650408700000|2022-04-19 22:51:40|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1650408710000|2022-04-19 22:51:50|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1650408720000|2022-04-19 22:52:00|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1650408730000|2022-04-19 22:52:10|575.85|573.05|575.95|573.15|575.95|573.15|575.85|573.05|0
1650408760000|2022-04-19 22:52:40|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1650408790000|2022-04-19 22:53:10|575.62|572.82|575.73|572.93|575.73|572.93|575.62|572.82|0
1650408800000|2022-04-19 22:53:20|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1650408840000|2022-04-19 22:54:00|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1650408860000|2022-04-19 22:54:20|576.61|573.81|576.39|573.59|576.61|573.81|576.39|573.59|0
1650408870000|2022-04-19 22:54:30|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1650408910000|2022-04-19 22:55:10|576.07|573.27|575.95|573.15|576.07|573.27|575.95|573.15|0
1650408940000|2022-04-19 22:55:40|575.73|572.93|575.73|572.93|575.95|573.15|575.73|572.93|0
1650408980000|2022-04-19 22:56:20|575.62|572.82|575.62|572.82|575.73|572.93|575.62|572.82|0
1650408990000|2022-04-19 22:56:30|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1650409000000|2022-04-19 22:56:40|575.84|573.04|575.73|572.93|575.95|573.15|575.73|572.93|0
1650409020000|2022-04-19 22:57:00|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1650409030000|2022-04-19 22:57:10|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1650409040000|2022-04-19 22:57:20|576.17|573.37|576.39|573.59|576.39|573.59|576.17|573.37|0
1650409050000|2022-04-19 22:57:30|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1650409080000|2022-04-19 22:58:00|576.07|573.27|576.17|573.37|576.17|573.37|576.07|573.27|0
1650409110000|2022-04-19 22:58:30|576.29|573.49|576.39|573.59|576.39|573.59|576.17|573.37|0
1650409120000|2022-04-19 22:58:40|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1650409130000|2022-04-19 22:58:50|576.06|573.26|576.83|574.03|576.83|574.03|575.95|573.15|0
1650409140000|2022-04-19 22:59:00|576.61|573.81|577.05|574.25|577.05|574.25|576.61|573.81|0
1650409150000|2022-04-19 22:59:10|576.95|574.15|577.05|574.25|577.05|574.25|576.95|574.15|0
1650409160000|2022-04-19 22:59:20|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1650409170000|2022-04-19 22:59:30|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1650409180000|2022-04-19 22:59:40|576.83|574.03|576.61|573.81|576.83|574.03|576.61|573.81|0
1650409190000|2022-04-19 22:59:50|576.39|573.59|576.61|573.81|576.61|573.81|576.39|573.59|0
1650409200000|2022-04-19 23:00:00|576.39|573.59|576.51|573.71|576.51|573.71|576.17|573.37|0
1650409210000|2022-04-19 23:00:10|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1650409220000|2022-04-19 23:00:20|576.17|573.37|576.39|573.59|576.39|573.59|576.17|573.37|0
1650409230000|2022-04-19 23:00:30|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1650409240000|2022-04-19 23:00:40|576.83|574.03|576.83|574.03|576.83|574.03|576.73|573.93|0
1650409250000|2022-04-19 23:00:50|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1650409260000|2022-04-19 23:01:00|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1650409290000|2022-04-19 23:01:30|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1650409310000|2022-04-19 23:01:50|577.17|574.37|577.28|574.48|577.28|574.48|577.17|574.37|0
1650409320000|2022-04-19 23:02:00|577.72|574.92|578.38|575.58|578.38|575.58|577.72|574.92|0
1650409330000|2022-04-19 23:02:10|578.16|575.36|578.5|575.7|578.6|575.8|578.16|575.36|0
1650409340000|2022-04-19 23:02:20|578.6|575.8|578.38|575.58|578.6|575.8|578.38|575.58|0
1650409350000|2022-04-19 23:02:30|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1650409360000|2022-04-19 23:02:40|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650409370000|2022-04-19 23:02:50|578.72|575.92|578.94|576.14|578.94|576.14|578.72|575.92|0
1650409380000|2022-04-19 23:03:00|578.82|576.02|578.82|576.02|579.04|576.24|578.82|576.02|0
1650409390000|2022-04-19 23:03:10|578.6|575.8|578.6|575.8|578.72|575.92|578.6|575.8|0
1650409410000|2022-04-19 23:03:30|578.72|575.92|579.04|576.24|579.04|576.24|578.72|575.92|0
1650409430000|2022-04-19 23:03:50|579.27|576.47|579.27|576.47|579.27|576.47|579.27|576.47|0
1650409440000|2022-04-19 23:04:00|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1650409450000|2022-04-19 23:04:10|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650409460000|2022-04-19 23:04:20|578.6|575.8|578.27|575.47|578.6|575.8|578.27|575.47|0
1650409470000|2022-04-19 23:04:30|578.38|575.58|578.38|575.58|578.38|575.58|578.27|575.47|0
1650409510000|2022-04-19 23:05:10|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1650409530000|2022-04-19 23:05:30|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1650409540000|2022-04-19 23:05:40|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1650409550000|2022-04-19 23:05:50|578.38|575.58|578.6|575.8|578.6|575.8|578.38|575.58|0
1650409560000|2022-04-19 23:06:00|578.82|576.02|578.6|575.8|578.82|576.02|578.5|575.7|0
1650409580000|2022-04-19 23:06:20|578.5|575.7|578.6|575.8|578.6|575.8|578.5|575.7|0
1650409600000|2022-04-19 23:06:40|578.82|576.02|578.72|575.92|578.82|576.02|578.6|575.8|0
1650409610000|2022-04-19 23:06:50|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650409630000|2022-04-19 23:07:10|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1650409640000|2022-04-19 23:07:20|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650409690000|2022-04-19 23:08:10|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1650409700000|2022-04-19 23:08:20|579.04|576.24|579.27|576.47|579.27|576.47|579.04|576.24|0
1650409710000|2022-04-19 23:08:30|579.04|576.24|579.04|576.24|579.16|576.36|578.94|576.14|0
1650409720000|2022-04-19 23:08:40|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1650409750000|2022-04-19 23:09:10|579.04|576.24|578.82|576.02|579.04|576.24|578.82|576.02|0
1650409810000|2022-04-19 23:10:10|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1650409820000|2022-04-19 23:10:20|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1650409840000|2022-04-19 23:10:40|578.38|575.58|578.82|576.02|578.82|576.02|578.38|575.58|0
1650409850000|2022-04-19 23:10:50|578.6|575.8|578.72|575.92|578.72|575.92|578.6|575.8|0
1650409860000|2022-04-19 23:11:00|578.6|575.8|578.82|576.02|578.82|576.02|578.6|575.8|0
1650409890000|2022-04-19 23:11:30|578.94|576.14|579.04|576.24|579.04|576.24|578.94|576.14|0
1650409910000|2022-04-19 23:11:50|579.26|576.46|579.49|576.69|579.49|576.69|579.26|576.46|0
1650409920000|2022-04-19 23:12:00|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1650409940000|2022-04-19 23:12:20|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650409980000|2022-04-19 23:13:00|578.72|575.92|579.04|576.24|579.04|576.24|578.72|575.92|0
1650410020000|2022-04-19 23:13:40|578.94|576.14|579.04|576.24|579.04|576.24|578.82|576.02|0
1650410030000|2022-04-19 23:13:50|578.94|576.14|578.94|576.14|579.04|576.24|578.94|576.14|0
1650410040000|2022-04-19 23:14:00|579.04|576.24|578.94|576.14|579.04|576.24|578.94|576.14|0
1650410050000|2022-04-19 23:14:10|579.04|576.24|578.94|576.14|579.04|576.24|578.94|576.14|0
1650410060000|2022-04-19 23:14:20|578.82|576.02|578.82|576.02|578.94|576.14|578.82|576.02|0
1650410070000|2022-04-19 23:14:30|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1650410080000|2022-04-19 23:14:40|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1650410090000|2022-04-19 23:14:50|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650410120000|2022-04-19 23:15:20|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1650410130000|2022-04-19 23:15:30|579.16|576.36|579.04|576.24|579.26|576.46|579.04|576.24|0
1650410140000|2022-04-19 23:15:40|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1650410150000|2022-04-19 23:15:50|579.16|576.36|579.04|576.24|579.16|576.36|579.04|576.24|0
1650410180000|2022-04-19 23:16:20|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650410200000|2022-04-19 23:16:40|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1650410230000|2022-04-19 23:17:10|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650410280000|2022-04-19 23:18:00|578.71|575.91|578.71|575.91|578.71|575.91|578.71|575.91|0
1650410290000|2022-04-19 23:18:10|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1650410320000|2022-04-19 23:18:40|578.71|575.91|578.71|575.91|578.82|576.02|578.71|575.91|0
1650410330000|2022-04-19 23:18:50|578.82|576.02|578.6|575.8|578.82|576.02|578.6|575.8|0
1650410340000|2022-04-19 23:19:00|578.82|576.02|578.71|575.91|578.82|576.02|578.71|575.91|0
1650410350000|2022-04-19 23:19:10|578.82|576.02|578.71|575.91|578.82|576.02|578.71|575.91|0
1650410360000|2022-04-19 23:19:20|578.82|576.02|578.6|575.8|578.82|576.02|578.6|575.8|0
1650410390000|2022-04-19 23:19:50|578.49|575.69|578.6|575.8|578.6|575.8|578.49|575.69|0
1650410400000|2022-04-19 23:20:00|578.49|575.69|578.6|575.8|578.6|575.8|578.49|575.69|0
1650410420000|2022-04-19 23:20:20|578.49|575.69|578.38|575.58|578.49|575.69|578.38|575.58|0
1650410440000|2022-04-19 23:20:40|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1650410450000|2022-04-19 23:20:50|578.38|575.58|578.27|575.47|578.38|575.58|578.27|575.47|0
1650410460000|2022-04-19 23:21:00|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1650410470000|2022-04-19 23:21:10|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1650410480000|2022-04-19 23:21:20|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1650410490000|2022-04-19 23:21:30|577.94|575.14|577.94|575.14|577.94|575.14|577.83|575.03|0
1650410500000|2022-04-19 23:21:40|577.83|575.03|577.71|574.91|577.83|575.03|577.71|574.91|0
1650410510000|2022-04-19 23:21:50|577.94|575.14|577.93|575.13|577.94|575.14|577.93|575.13|0
1650410520000|2022-04-19 23:22:00|577.83|575.03|577.71|574.91|577.93|575.13|577.71|574.91|0
1650410540000|2022-04-19 23:22:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1650410550000|2022-04-19 23:22:30|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1650410580000|2022-04-19 23:23:00|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650410600000|2022-04-19 23:23:20|577.49|574.69|577.71|574.91|577.71|574.91|577.49|574.69|0
1650410610000|2022-04-19 23:23:30|577.61|574.81|577.71|574.91|577.71|574.91|577.61|574.81|0
1650410630000|2022-04-19 23:23:50|577.93|575.13|578.16|575.36|578.16|575.36|577.93|575.13|0
1650410650000|2022-04-19 23:24:10|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1650410660000|2022-04-19 23:24:20|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1650410670000|2022-04-19 23:24:30|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1650410680000|2022-04-19 23:24:40|578.16|575.36|578.38|575.58|578.38|575.58|578.16|575.36|0
1650410690000|2022-04-19 23:24:50|578.27|575.47|578.38|575.58|578.38|575.58|578.27|575.47|0
1650410700000|2022-04-19 23:25:00|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1650410710000|2022-04-19 23:25:10|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1650410720000|2022-04-19 23:25:20|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1650410740000|2022-04-19 23:25:40|578.38|575.58|578.6|575.8|578.6|575.8|578.38|575.58|0
1650410750000|2022-04-19 23:25:50|579.04|576.24|579.26|576.46|579.26|576.46|579.04|576.24|0
1650410760000|2022-04-19 23:26:00|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1650410780000|2022-04-19 23:26:20|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1650410800000|2022-04-19 23:26:40|579.48|576.68|579.48|576.68|579.48|576.68|579.48|576.68|0
1650410810000|2022-04-19 23:26:50|579.6|576.8|579.7|576.9|579.7|576.9|579.6|576.8|0
1650410820000|2022-04-19 23:27:00|579.6|576.8|579.26|576.46|579.6|576.8|579.26|576.46|0
1650410830000|2022-04-19 23:27:10|579.48|576.68|579.26|576.46|579.48|576.68|579.26|576.46|0
1650410840000|2022-04-19 23:27:20|579.38|576.58|579.26|576.46|579.38|576.58|579.26|576.46|0
1650410880000|2022-04-19 23:28:00|579.48|576.68|579.48|576.68|579.48|576.68|579.48|576.68|0
1650410890000|2022-04-19 23:28:10|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1650410910000|2022-04-19 23:28:30|579.48|576.68|579.26|576.46|579.48|576.68|579.26|576.46|0
1650410920000|2022-04-19 23:28:40|579.48|576.68|580.15|577.35|580.15|577.35|579.48|576.68|0
1650410930000|2022-04-19 23:28:50|580.37|577.57|580.59|577.79|580.59|577.79|580.15|577.35|0
1650410940000|2022-04-19 23:29:00|580.37|577.57|580.48|577.68|580.59|577.79|580.37|577.57|0
1650410950000|2022-04-19 23:29:10|580.37|577.57|580.15|577.35|580.37|577.57|580.15|577.35|0
1650410960000|2022-04-19 23:29:20|579.93|577.13|579.7|576.9|579.93|577.13|579.7|576.9|0
1650410970000|2022-04-19 23:29:30|579.93|577.13|579.93|577.13|580.15|577.35|579.7|576.9|0
1650410990000|2022-04-19 23:29:50|580.15|577.35|580.37|577.57|580.37|577.57|580.15|577.35|0
1650411000000|2022-04-19 23:30:00|580.15|577.35|580.37|577.57|580.37|577.57|580.15|577.35|0
1650411030000|2022-04-19 23:30:30|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1650411040000|2022-04-19 23:30:40|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1650411050000|2022-04-19 23:30:50|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1650411060000|2022-04-19 23:31:00|579.92|577.12|580.15|577.35|580.15|577.35|579.92|577.12|0
1650411070000|2022-04-19 23:31:10|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1650411080000|2022-04-19 23:31:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1650411090000|2022-04-19 23:31:30|580.37|577.57|580.15|577.35|580.37|577.57|580.15|577.35|0
1650411100000|2022-04-19 23:31:40|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1650411110000|2022-04-19 23:31:50|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1650411120000|2022-04-19 23:32:00|580.26|577.46|579.92|577.12|580.26|577.46|579.92|577.12|0
1650411130000|2022-04-19 23:32:10|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1650411140000|2022-04-19 23:32:20|579.82|577.02|579.7|576.9|579.82|577.02|579.7|576.9|0
1650411150000|2022-04-19 23:32:30|579.82|577.02|579.92|577.12|579.92|577.12|579.82|577.02|0
1650411160000|2022-04-19 23:32:40|579.82|577.02|579.82|577.02|579.92|577.12|579.82|577.02|0
1650411170000|2022-04-19 23:32:50|579.7|576.9|580.15|577.35|580.15|577.35|579.7|576.9|0
1650411180000|2022-04-19 23:33:00|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1650411190000|2022-04-19 23:33:10|580.48|577.68|580.48|577.68|580.48|577.68|580.37|577.57|0
1650411200000|2022-04-19 23:33:20|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1650411230000|2022-04-19 23:33:50|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1650411250000|2022-04-19 23:34:10|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1650411260000|2022-04-19 23:34:20|580.04|577.24|580.15|577.35|580.15|577.35|580.04|577.24|0
1650411270000|2022-04-19 23:34:30|580.26|577.46|580.37|577.57|580.37|577.57|580.15|577.35|0
1650411280000|2022-04-19 23:34:40|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1650411290000|2022-04-19 23:34:50|581.03|578.23|581.03|578.23|581.03|578.23|581.03|578.23|0
1650411300000|2022-04-19 23:35:00|580.93|578.13|581.03|578.23|581.03|578.23|580.93|578.13|0
1650411320000|2022-04-19 23:35:20|581.25|578.45|581.47|578.67|581.47|578.67|581.25|578.45|0
1650411330000|2022-04-19 23:35:30|581.59|578.79|581.47|578.67|581.7|578.9|581.47|578.67|0
1650411340000|2022-04-19 23:35:40|581.59|578.79|581.25|578.45|581.59|578.79|581.25|578.45|0
1650411350000|2022-04-19 23:35:50|581.15|578.35|581.03|578.23|581.15|578.35|581.03|578.23|0
1650411360000|2022-04-19 23:36:00|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1650411380000|2022-04-19 23:36:20|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1650411390000|2022-04-19 23:36:30|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1650411400000|2022-04-19 23:36:40|580.15|577.35|580.37|577.57|580.59|577.79|580.15|577.35|0
1650411410000|2022-04-19 23:36:50|580.15|577.35|580.15|577.35|580.26|577.46|580.15|577.35|0
1650411420000|2022-04-19 23:37:00|580.37|577.57|580.15|577.35|580.37|577.57|580.15|577.35|0
1650411430000|2022-04-19 23:37:10|579.92|577.12|579.82|577.02|579.92|577.12|579.7|576.9|0
1650411440000|2022-04-19 23:37:20|579.92|577.12|579.7|576.9|579.92|577.12|579.7|576.9|0
1650411460000|2022-04-19 23:37:40|579.92|577.12|580.15|577.35|580.15|577.35|579.92|577.12|0
1650411470000|2022-04-19 23:37:50|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1650411480000|2022-04-19 23:38:00|580.15|577.35|579.92|577.12|580.15|577.35|579.92|577.12|0
1650411510000|2022-04-19 23:38:30|579.7|576.9|579.48|576.68|579.7|576.9|579.48|576.68|0
1650411540000|2022-04-19 23:39:00|579.7|576.9|579.92|577.12|579.92|577.12|579.7|576.9|0
1650411550000|2022-04-19 23:39:10|579.7|576.9|579.48|576.68|579.7|576.9|579.48|576.68|0
1650411560000|2022-04-19 23:39:20|579.37|576.57|579.48|576.68|579.48|576.68|579.37|576.57|0
1650411600000|2022-04-19 23:40:00|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1650411610000|2022-04-19 23:40:10|579.04|576.24|578.6|575.8|579.04|576.24|578.6|575.8|0
1650411620000|2022-04-19 23:40:20|578.37|575.57|578.6|575.8|578.6|575.8|578.15|575.35|0
1650411630000|2022-04-19 23:40:30|578.82|576.02|578.82|576.02|579.04|576.24|578.82|576.02|0
1650411640000|2022-04-19 23:40:40|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1650411650000|2022-04-19 23:40:50|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1650411660000|2022-04-19 23:41:00|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1650411670000|2022-04-19 23:41:10|578.37|575.57|578.37|575.57|578.37|575.57|578.27|575.47|0
1650411680000|2022-04-19 23:41:20|578.27|575.47|578.15|575.35|578.37|575.57|578.15|575.35|0
1650411690000|2022-04-19 23:41:30|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1650411700000|2022-04-19 23:41:40|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1650411710000|2022-04-19 23:41:50|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1650411720000|2022-04-19 23:42:00|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1650411730000|2022-04-19 23:42:10|577.93|575.13|577.71|574.91|577.93|575.13|577.71|574.91|0
1650411740000|2022-04-19 23:42:20|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1650411760000|2022-04-19 23:42:40|577.82|575.02|577.93|575.13|577.93|575.13|577.82|575.02|0
1650411780000|2022-04-19 23:43:00|577.71|574.91|577.49|574.69|577.71|574.91|577.49|574.69|0
1650411830000|2022-04-19 23:43:50|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650411840000|2022-04-19 23:44:00|577.93|575.13|577.71|574.91|577.93|575.13|577.71|574.91|0
1650411880000|2022-04-19 23:44:40|577.6|574.8|577.71|574.91|577.71|574.91|577.6|574.8|0
1650411890000|2022-04-19 23:44:50|577.6|574.8|577.49|574.69|577.6|574.8|577.49|574.69|0
1650411900000|2022-04-19 23:45:00|577.27|574.47|577.27|574.47|577.27|574.47|577.05|574.25|0
1650411910000|2022-04-19 23:45:10|577.05|574.25|576.83|574.03|577.05|574.25|576.83|574.03|0
1650411920000|2022-04-19 23:45:20|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1650411970000|2022-04-19 23:46:10|577.27|574.47|577.27|574.47|577.49|574.69|577.27|574.47|0
1650411980000|2022-04-19 23:46:20|577.49|574.69|577.27|574.47|577.49|574.69|577.27|574.47|0
1650411990000|2022-04-19 23:46:30|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1650412010000|2022-04-19 23:46:50|577.27|574.47|577.49|574.69|577.49|574.69|577.27|574.47|0
1650412020000|2022-04-19 23:47:00|577.71|574.91|577.49|574.69|577.71|574.91|577.49|574.69|0
1650412040000|2022-04-19 23:47:20|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650412050000|2022-04-19 23:47:30|577.49|574.69|577.71|574.91|577.71|574.91|577.49|574.69|0
1650412060000|2022-04-19 23:47:40|577.82|575.02|577.93|575.13|577.93|575.13|577.82|575.02|0
1650412070000|2022-04-19 23:47:50|578.15|575.35|578.05|575.25|578.15|575.35|577.93|575.13|0
1650412080000|2022-04-19 23:48:00|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1650412090000|2022-04-19 23:48:10|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1650412100000|2022-04-19 23:48:20|578.05|575.25|578.15|575.35|578.15|575.35|577.93|575.13|0
1650412130000|2022-04-19 23:48:50|578.49|575.69|578.37|575.57|578.49|575.69|578.37|575.57|0
1650412140000|2022-04-19 23:49:00|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1650412150000|2022-04-19 23:49:10|578.71|575.91|578.81|576.01|578.81|576.01|578.71|575.91|0
1650412170000|2022-04-19 23:49:30|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1650412180000|2022-04-19 23:49:40|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1650412190000|2022-04-19 23:49:50|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1650412200000|2022-04-19 23:50:00|578.81|576.01|578.71|575.91|578.81|576.01|578.71|575.91|0
1650412210000|2022-04-19 23:50:10|578.81|576.01|578.59|575.79|578.81|576.01|578.59|575.79|0
1650412220000|2022-04-19 23:50:20|578.71|575.91|578.59|575.79|578.71|575.91|578.59|575.79|0
1650412230000|2022-04-19 23:50:30|578.71|575.91|578.37|575.57|578.71|575.91|578.37|575.57|0
1650412240000|2022-04-19 23:50:40|578.49|575.69|578.37|575.57|578.59|575.79|578.37|575.57|0
1650412260000|2022-04-19 23:51:00|578.27|575.47|578.15|575.35|578.27|575.47|578.15|575.35|0
1650412270000|2022-04-19 23:51:10|577.93|575.13|577.71|574.91|578.04|575.24|577.71|574.91|0
1650412290000|2022-04-19 23:51:30|577.49|574.69|577.71|574.91|577.71|574.91|577.49|574.69|0
1650412310000|2022-04-19 23:51:50|578.15|575.35|577.71|574.91|578.15|575.35|577.71|574.91|0
1650412320000|2022-04-19 23:52:00|577.6|574.8|577.49|574.69|577.6|574.8|577.49|574.69|0
1650412330000|2022-04-19 23:52:10|577.27|574.47|577.27|574.47|577.27|574.47|577.27|574.47|0
1650412340000|2022-04-19 23:52:20|577.49|574.69|577.27|574.47|577.49|574.69|577.27|574.47|0
1650412350000|2022-04-19 23:52:30|577.04|574.24|577.04|574.24|577.27|574.47|577.04|574.24|0
1650412370000|2022-04-19 23:52:50|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1650412380000|2022-04-19 23:53:00|577.27|574.47|577.49|574.69|577.49|574.69|577.27|574.47|0
1650412390000|2022-04-19 23:53:10|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650412400000|2022-04-19 23:53:20|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1650412420000|2022-04-19 23:53:40|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650412430000|2022-04-19 23:53:50|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1650412440000|2022-04-19 23:54:00|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650412450000|2022-04-19 23:54:10|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1650412460000|2022-04-19 23:54:20|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650412470000|2022-04-19 23:54:30|577.93|575.13|578.15|575.35|578.15|575.35|577.93|575.13|0
1650412480000|2022-04-19 23:54:40|578.04|575.24|577.93|575.13|578.04|575.24|577.93|575.13|0
1650412490000|2022-04-19 23:54:50|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650412500000|2022-04-19 23:55:00|577.6|574.8|577.93|575.13|577.93|575.13|577.6|574.8|0
1650412510000|2022-04-19 23:55:10|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1650412520000|2022-04-19 23:55:20|577.49|574.69|577.27|574.47|577.49|574.69|577.27|574.47|0
1650412540000|2022-04-19 23:55:40|577.04|574.24|577.04|574.24|577.27|574.47|577.04|574.24|0
1650412550000|2022-04-19 23:55:50|577.27|574.47|577.27|574.47|577.27|574.47|577.27|574.47|0
1650412560000|2022-04-19 23:56:00|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1650412590000|2022-04-19 23:56:30|577.27|574.47|577.27|574.47|577.27|574.47|577.27|574.47|0
1650412600000|2022-04-19 23:56:40|577.49|574.69|577.49|574.69|577.49|574.69|577.38|574.58|0
1650412610000|2022-04-19 23:56:50|577.71|574.91|577.49|574.69|577.71|574.91|577.49|574.69|0
1650412620000|2022-04-19 23:57:00|577.6|574.8|577.71|574.91|577.71|574.91|577.6|574.8|0
1650412630000|2022-04-19 23:57:10|577.82|575.02|577.6|574.8|577.82|575.02|577.6|574.8|0
1650412640000|2022-04-19 23:57:20|577.71|574.91|577.71|574.91|577.93|575.13|577.6|574.8|0
1650412650000|2022-04-19 23:57:30|577.82|575.02|577.93|575.13|577.93|575.13|577.71|574.91|0
1650412670000|2022-04-19 23:57:50|577.82|575.02|577.71|574.91|577.82|575.02|577.71|574.91|0
1650412690000|2022-04-19 23:58:10|577.93|575.13|578.04|575.24|578.04|575.24|577.93|575.13|0
1650412700000|2022-04-19 23:58:20|577.93|575.13|578.15|575.35|578.15|575.35|577.93|575.13|0
1650412720000|2022-04-19 23:58:40|577.93|575.13|578.15|575.35|578.15|575.35|577.82|575.02|0
1650412730000|2022-04-19 23:58:50|578.37|575.57|578.15|575.35|578.37|575.57|578.15|575.35|0
1650412740000|2022-04-19 23:59:00|577.93|575.13|578.15|575.35|578.15|575.35|577.93|575.13|0
1650412750000|2022-04-19 23:59:10|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1650412760000|2022-04-19 23:59:20|578.49|575.69|578.59|575.79|578.59|575.79|578.49|575.69|0
1650412780000|2022-04-19 23:59:40|578.15|575.35|577.93|575.13|578.15|575.35|577.93|575.13|0
1650412790000|2022-04-19 23:59:50|577.71|574.91|577.71|574.91|577.93|575.13|577.71|574.91|0
1650412800000|2022-04-20 00:00:00|577.93|575.13|577.49|574.69|578.15|575.35|577.49|574.69|0
1650412810000|2022-04-20 00:00:10|577.6|574.8|577.26|574.46|577.6|574.8|577.04|574.24|0
1650412820000|2022-04-20 00:00:20|577.49|574.69|577.26|574.46|577.49|574.69|577.26|574.46|0
1650412830000|2022-04-20 00:00:30|577.38|574.58|577.93|575.13|577.93|575.13|577.38|574.58|0
1650412840000|2022-04-20 00:00:40|577.6|574.8|577.04|574.24|577.6|574.8|577.04|574.24|0
1650412850000|2022-04-20 00:00:50|577.26|574.46|578.15|575.35|578.15|575.35|577.26|574.46|0
1650412860000|2022-04-20 00:01:00|578.26|575.46|578.81|576.01|578.81|576.01|578.26|575.46|0
1650412870000|2022-04-20 00:01:10|578.59|575.79|578.15|575.35|578.59|575.79|578.15|575.35|0
1650412880000|2022-04-20 00:01:20|577.93|575.13|577.71|574.91|577.93|575.13|577.71|574.91|0
1650412890000|2022-04-20 00:01:30|577.93|575.13|577.82|575.02|577.93|575.13|577.82|575.02|0
1650412900000|2022-04-20 00:01:40|577.71|574.91|578.15|575.35|578.15|575.35|577.71|574.91|0
1650412910000|2022-04-20 00:01:50|578.04|575.24|578.15|575.35|578.37|575.57|578.04|575.24|0
1650412920000|2022-04-20 00:02:00|578.37|575.57|578.15|575.35|578.37|575.57|578.15|575.35|0
1650412930000|2022-04-20 00:02:10|578.59|575.79|578.59|575.79|578.81|576.01|578.59|575.79|0
1650412940000|2022-04-20 00:02:20|578.48|575.68|578.59|575.79|578.59|575.79|578.37|575.57|0
1650412950000|2022-04-20 00:02:30|578.81|576.01|579.25|576.45|579.25|576.45|578.81|576.01|0
1650412960000|2022-04-20 00:02:40|579.48|576.68|579.92|577.12|579.92|577.12|579.37|576.57|0
1650412970000|2022-04-20 00:02:50|579.7|576.9|580.36|577.56|580.36|577.56|579.7|576.9|0
1650412980000|2022-04-20 00:03:00|579.92|577.12|579.37|576.57|579.92|577.12|579.37|576.57|0
1650412990000|2022-04-20 00:03:10|579.25|576.45|579.7|576.9|579.7|576.9|579.25|576.45|0
1650413010000|2022-04-20 00:03:30|579.92|577.12|579.92|577.12|580.03|577.23|579.92|577.12|0
1650413020000|2022-04-20 00:03:40|579.81|577.01|579.92|577.12|579.92|577.12|579.81|577.01|0
1650413030000|2022-04-20 00:03:50|580.14|577.34|580.03|577.23|580.14|577.34|580.03|577.23|0
1650413040000|2022-04-20 00:04:00|580.58|577.78|580.36|577.56|580.58|577.78|580.26|577.46|0
1650413050000|2022-04-20 00:04:10|580.58|577.78|580.58|577.78|580.8|578|580.58|577.78|0
1650413060000|2022-04-20 00:04:20|580.8|578|581.03|578.23|581.03|578.23|580.8|578|0
1650413080000|2022-04-20 00:04:40|580.8|578|580.8|578|580.8|578|580.58|577.78|0
1650413090000|2022-04-20 00:04:50|580.14|577.34|580.14|577.34|580.14|577.34|580.03|577.23|0
1650413100000|2022-04-20 00:05:00|580.36|577.56|580.8|578|580.8|578|580.36|577.56|0
1650413110000|2022-04-20 00:05:10|580.92|578.12|580.8|578|581.03|578.23|580.58|577.78|0
1650413120000|2022-04-20 00:05:20|580.7|577.9|580.8|578|580.8|578|580.58|577.78|0
1650413130000|2022-04-20 00:05:30|581.03|578.23|581.03|578.23|581.03|578.23|580.8|578|0
1650413140000|2022-04-20 00:05:40|580.92|578.12|581.25|578.45|581.25|578.45|580.8|578|0
1650413150000|2022-04-20 00:05:50|581.47|578.67|581.47|578.67|581.47|578.67|581.25|578.45|0
1650413160000|2022-04-20 00:06:00|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1650413180000|2022-04-20 00:06:20|581.03|578.23|581.25|578.45|581.25|578.45|581.03|578.23|0
1650413190000|2022-04-20 00:06:30|581.03|578.23|581.25|578.45|581.25|578.45|581.03|578.23|0
1650413200000|2022-04-20 00:06:40|581.03|578.23|581.25|578.45|581.25|578.45|581.03|578.23|0
1650413210000|2022-04-20 00:06:50|581.03|578.23|581.03|578.23|581.25|578.45|581.03|578.23|0
1650413220000|2022-04-20 00:07:00|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1650413230000|2022-04-20 00:07:10|581.36|578.56|581.47|578.67|581.47|578.67|581.25|578.45|0
1650413240000|2022-04-20 00:07:20|581.25|578.45|581.47|578.67|581.47|578.67|581.25|578.45|0
1650413260000|2022-04-20 00:07:40|581.25|578.45|581.25|578.45|581.47|578.67|581.25|578.45|0
1650413270000|2022-04-20 00:07:50|580.8|578|580.48|577.68|580.8|578|580.36|577.56|0
1650413280000|2022-04-20 00:08:00|580.58|577.78|579.7|576.9|580.58|577.78|579.7|576.9|0
1650413290000|2022-04-20 00:08:10|579.92|577.12|580.36|577.56|580.36|577.56|579.92|577.12|0
1650413300000|2022-04-20 00:08:20|580.58|577.78|580.58|577.78|580.8|578|580.58|577.78|0
1650413310000|2022-04-20 00:08:30|580.48|577.68|580.58|577.78|580.58|577.78|580.48|577.68|0
1650413320000|2022-04-20 00:08:40|580.48|577.68|580.36|577.56|580.48|577.68|580.36|577.56|0
1650413340000|2022-04-20 00:09:00|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1650413350000|2022-04-20 00:09:10|580.36|577.56|580.58|577.78|580.58|577.78|580.36|577.56|0
1650413360000|2022-04-20 00:09:20|580.48|577.68|580.58|577.78|580.58|577.78|580.48|577.68|0
1650413380000|2022-04-20 00:09:40|580.7|577.9|580.8|578|580.8|578|580.7|577.9|0
1650413390000|2022-04-20 00:09:50|580.58|577.78|580.8|578|580.8|578|580.58|577.78|0
1650413400000|2022-04-20 00:10:00|580.7|577.9|580.8|578|580.8|578|580.7|577.9|0
1650413410000|2022-04-20 00:10:10|580.58|577.78|580.58|577.78|580.58|577.78|580.48|577.68|0
1650413420000|2022-04-20 00:10:20|580.36|577.56|580.58|577.78|580.58|577.78|580.36|577.56|0
1650413440000|2022-04-20 00:10:40|580.8|578|580.36|577.56|580.8|578|580.36|577.56|0
1650413450000|2022-04-20 00:10:50|580.14|577.34|580.14|577.34|580.25|577.45|580.14|577.34|0
1650413460000|2022-04-20 00:11:00|580.03|577.23|580.03|577.23|580.03|577.23|579.92|577.12|0
1650413470000|2022-04-20 00:11:10|579.92|577.12|579.7|576.9|579.92|577.12|579.7|576.9|0
1650413480000|2022-04-20 00:11:20|579.59|576.79|579.92|577.12|579.92|577.12|579.59|576.79|0
1650413490000|2022-04-20 00:11:30|580.14|577.34|580.36|577.56|580.36|577.56|580.14|577.34|0
1650413500000|2022-04-20 00:11:40|580.8|578|580.58|577.78|580.8|578|580.58|577.78|0
1650413520000|2022-04-20 00:12:00|580.36|577.56|580.48|577.68|580.48|577.68|580.36|577.56|0
1650413530000|2022-04-20 00:12:10|580.58|577.78|580.58|577.78|580.58|577.78|580.48|577.68|0
1650413540000|2022-04-20 00:12:20|580.8|578|580.8|578|581.02|578.22|580.8|578|0
1650413550000|2022-04-20 00:12:30|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1650413560000|2022-04-20 00:12:40|580.8|578|580.58|577.78|580.8|578|580.58|577.78|0
1650413570000|2022-04-20 00:12:50|580.7|577.9|580.58|577.78|580.7|577.9|580.58|577.78|0
1650413580000|2022-04-20 00:13:00|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1650413590000|2022-04-20 00:13:10|580.48|577.68|580.36|577.56|580.48|577.68|580.36|577.56|0
1650413610000|2022-04-20 00:13:30|580.48|577.68|580.58|577.78|580.58|577.78|580.48|577.68|0
1650413620000|2022-04-20 00:13:40|580.7|577.9|580.8|578|580.8|578|580.7|577.9|0
1650413630000|2022-04-20 00:13:50|580.58|577.78|580.36|577.56|580.58|577.78|580.36|577.56|0
1650413640000|2022-04-20 00:14:00|580.58|577.78|580.58|577.78|580.8|578|580.58|577.78|0
1650413650000|2022-04-20 00:14:10|580.36|577.56|580.25|577.45|580.36|577.56|580.14|577.34|0
1650413660000|2022-04-20 00:14:20|580.14|577.34|579.92|577.12|580.14|577.34|579.92|577.12|0
1650413670000|2022-04-20 00:14:30|579.7|576.9|579.25|576.45|579.7|576.9|579.25|576.45|0
1650413680000|2022-04-20 00:14:40|579.47|576.67|579.7|576.9|579.7|576.9|579.47|576.67|0
1650413700000|2022-04-20 00:15:00|579.92|577.12|580.36|577.56|580.36|577.56|579.7|576.9|0
1650413710000|2022-04-20 00:15:10|580.14|577.34|579.25|576.45|580.14|577.34|579.25|576.45|0
1650413720000|2022-04-20 00:15:20|579.03|576.23|579.47|576.67|579.47|576.67|579.03|576.23|0
1650413730000|2022-04-20 00:15:30|579.37|576.57|579.03|576.23|579.37|576.57|579.03|576.23|0
1650413740000|2022-04-20 00:15:40|579.25|576.45|579.37|576.57|579.37|576.57|579.25|576.45|0
1650413750000|2022-04-20 00:15:50|579.47|576.67|579.25|576.45|579.47|576.67|579.25|576.45|0
1650413760000|2022-04-20 00:16:00|578.81|576.01|578.37|575.57|578.81|576.01|578.37|575.57|0
1650413770000|2022-04-20 00:16:10|578.15|575.35|578.37|575.57|578.37|575.57|578.15|575.35|0
1650413780000|2022-04-20 00:16:20|578.48|575.68|578.59|575.79|578.81|576.01|578.48|575.68|0
1650413790000|2022-04-20 00:16:30|579.15|576.35|579.69|576.89|579.69|576.89|579.15|576.35|0
1650413800000|2022-04-20 00:16:40|579.47|576.67|579.47|576.67|579.69|576.89|579.47|576.67|0
1650413810000|2022-04-20 00:16:50|579.37|576.57|579.15|576.35|579.37|576.57|579.15|576.35|0
1650413820000|2022-04-20 00:17:00|579.03|576.23|579.47|576.67|579.47|576.67|579.03|576.23|0
1650413830000|2022-04-20 00:17:10|579.25|576.45|579.03|576.23|579.25|576.45|579.03|576.23|0
1650413840000|2022-04-20 00:17:20|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1650413850000|2022-04-20 00:17:30|579.03|576.23|579.47|576.67|579.69|576.89|579.03|576.23|0
1650413860000|2022-04-20 00:17:40|579.69|576.89|579.47|576.67|579.92|577.12|579.47|576.67|0
1650413870000|2022-04-20 00:17:50|579.69|576.89|579.69|576.89|579.69|576.89|579.47|576.67|0
1650413880000|2022-04-20 00:18:00|579.59|576.79|579.92|577.12|579.92|577.12|579.59|576.79|0
1650413890000|2022-04-20 00:18:10|579.69|576.89|579.69|576.89|579.69|576.89|579.47|576.67|0
1650413900000|2022-04-20 00:18:20|579.81|577.01|580.03|577.23|580.03|577.23|579.81|577.01|0
1650413910000|2022-04-20 00:18:30|579.92|577.12|580.58|577.78|580.58|577.78|579.92|577.12|0
1650413930000|2022-04-20 00:18:50|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1650413940000|2022-04-20 00:19:00|580.58|577.78|580.8|578|580.8|578|580.58|577.78|0
1650413950000|2022-04-20 00:19:10|580.58|577.78|580.36|577.56|580.58|577.78|580.36|577.56|0
1650413960000|2022-04-20 00:19:20|580.14|577.34|580.36|577.56|580.36|577.56|580.14|577.34|0
1650413970000|2022-04-20 00:19:30|580.47|577.67|580.58|577.78|580.58|577.78|580.36|577.56|0
1650413980000|2022-04-20 00:19:40|580.36|577.56|580.58|577.78|580.58|577.78|580.36|577.56|0
1650413990000|2022-04-20 00:19:50|580.36|577.56|580.8|578|580.8|578|580.36|577.56|0
1650414000000|2022-04-20 00:20:00|580.58|577.78|580.8|578|581.02|578.22|580.58|577.78|0
1650414010000|2022-04-20 00:20:10|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1650414020000|2022-04-20 00:20:20|580.8|578|580.8|578|580.8|578|580.8|578|0
1650414040000|2022-04-20 00:20:40|580.58|577.78|580.8|578|580.8|578|580.36|577.56|0
1650414050000|2022-04-20 00:20:50|581.02|578.22|580.58|577.78|581.02|578.22|580.58|577.78|0
1650414060000|2022-04-20 00:21:00|580.7|577.9|580.58|577.78|580.7|577.9|580.58|577.78|0
1650414070000|2022-04-20 00:21:10|580.8|578|580.8|578|580.92|578.12|580.8|578|0
1650414080000|2022-04-20 00:21:20|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1650414090000|2022-04-20 00:21:30|580.8|578|581.02|578.22|581.02|578.22|580.8|578|0
1650414100000|2022-04-20 00:21:40|580.92|578.12|580.92|578.12|580.92|578.12|580.92|578.12|0
1650414110000|2022-04-20 00:21:50|580.8|578|580.8|578|580.92|578.12|580.8|578|0
1650414120000|2022-04-20 00:22:00|580.58|577.78|580.47|577.67|580.58|577.78|580.47|577.67|0
1650414130000|2022-04-20 00:22:10|580.36|577.56|580.25|577.45|580.36|577.56|580.25|577.45|0
1650414140000|2022-04-20 00:22:20|580.36|577.56|580.58|577.78|580.58|577.78|580.36|577.56|0
1650414150000|2022-04-20 00:22:30|580.36|577.56|580.36|577.56|580.58|577.78|580.36|577.56|0
1650414170000|2022-04-20 00:22:50|580.14|577.34|579.92|577.12|580.25|577.45|579.92|577.12|0
1650414180000|2022-04-20 00:23:00|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1650414190000|2022-04-20 00:23:10|580.8|578|580.92|578.12|580.92|578.12|580.8|578|0
1650414200000|2022-04-20 00:23:20|581.02|578.22|580.92|578.12|581.02|578.22|580.8|578|0
1650414210000|2022-04-20 00:23:30|580.8|578|580.58|577.78|580.8|578|580.58|577.78|0
1650414220000|2022-04-20 00:23:40|580.36|577.56|579.92|577.12|580.36|577.56|579.92|577.12|0
1650414230000|2022-04-20 00:23:50|579.91|577.11|580.58|577.78|580.58|577.78|579.69|576.89|0
1650414240000|2022-04-20 00:24:00|580.36|577.56|580.14|577.34|580.36|577.56|580.14|577.34|0
1650414250000|2022-04-20 00:24:10|579.91|577.11|579.81|577.01|579.91|577.11|579.81|577.01|0
1650414260000|2022-04-20 00:24:20|579.91|577.11|579.81|577.01|579.91|577.11|579.69|576.89|0
1650414270000|2022-04-20 00:24:30|579.91|577.11|579.81|577.01|579.91|577.11|579.69|576.89|0
1650414280000|2022-04-20 00:24:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1650414290000|2022-04-20 00:24:50|579.47|576.67|579.25|576.45|579.47|576.67|579.25|576.45|0
1650414300000|2022-04-20 00:25:00|579.47|576.67|579.59|576.79|579.59|576.79|579.47|576.67|0
1650414310000|2022-04-20 00:25:10|579.47|576.67|579.03|576.23|579.47|576.67|579.03|576.23|0
1650414320000|2022-04-20 00:25:20|579.25|576.45|579.25|576.45|579.47|576.67|579.25|576.45|0
1650414330000|2022-04-20 00:25:30|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1650414340000|2022-04-20 00:25:40|579.14|576.34|579.03|576.23|579.14|576.34|579.03|576.23|0
1650414350000|2022-04-20 00:25:50|578.81|576.01|578.59|575.79|578.81|576.01|578.59|575.79|0
1650414360000|2022-04-20 00:26:00|578.37|575.57|578.48|575.68|578.48|575.68|578.37|575.57|0
1650414370000|2022-04-20 00:26:10|578.37|575.57|578.81|576.01|578.81|576.01|578.37|575.57|0
1650414380000|2022-04-20 00:26:20|578.59|575.79|578.37|575.57|578.59|575.79|578.37|575.57|0
1650414400000|2022-04-20 00:26:40|578.59|575.79|578.37|575.57|578.59|575.79|578.37|575.57|0
1650414410000|2022-04-20 00:26:50|578.48|575.68|578.37|575.57|578.48|575.68|578.37|575.57|0
1650414420000|2022-04-20 00:27:00|578.48|575.68|578.59|575.79|578.81|576.01|578.37|575.57|0
1650414430000|2022-04-20 00:27:10|578.37|575.57|578.14|575.34|578.37|575.57|578.14|575.34|0
1650414440000|2022-04-20 00:27:20|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650414450000|2022-04-20 00:27:30|578.14|575.34|578.36|575.56|578.36|575.56|578.14|575.34|0
1650414460000|2022-04-20 00:27:40|578.59|575.79|578.81|576.01|578.81|576.01|578.59|575.79|0
1650414470000|2022-04-20 00:27:50|578.7|575.9|579.03|576.23|579.03|576.23|578.7|575.9|0
1650414480000|2022-04-20 00:28:00|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1650414490000|2022-04-20 00:28:10|578.59|575.79|578.36|575.56|578.7|575.9|578.36|575.56|0
1650414500000|2022-04-20 00:28:20|578.81|576.01|578.81|576.01|578.81|576.01|578.59|575.79|0
1650414510000|2022-04-20 00:28:30|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1650414530000|2022-04-20 00:28:50|578.81|576.01|579.03|576.23|579.03|576.23|578.81|576.01|0
1650414540000|2022-04-20 00:29:00|578.92|576.12|578.81|576.01|578.92|576.12|578.81|576.01|0
1650414550000|2022-04-20 00:29:10|578.92|576.12|578.81|576.01|578.92|576.12|578.81|576.01|0
1650414560000|2022-04-20 00:29:20|579.03|576.23|579.03|576.23|579.03|576.23|578.92|576.12|0
1650414570000|2022-04-20 00:29:30|578.81|576.01|578.59|575.79|578.81|576.01|578.59|575.79|0
1650414580000|2022-04-20 00:29:40|578.81|576.01|578.7|575.9|578.81|576.01|578.59|575.79|0
1650414590000|2022-04-20 00:29:50|578.59|575.79|578.92|576.12|578.92|576.12|578.59|575.79|0
1650414600000|2022-04-20 00:30:00|578.81|576.01|578.36|575.56|578.81|576.01|578.36|575.56|0
1650414610000|2022-04-20 00:30:10|578.14|575.34|578.14|575.34|578.36|575.56|578.14|575.34|0
1650414620000|2022-04-20 00:30:20|578.26|575.46|577.92|575.12|578.26|575.46|577.92|575.12|0
1650414630000|2022-04-20 00:30:30|577.7|574.9|578.59|575.79|578.59|575.79|577.7|574.9|0
1650414640000|2022-04-20 00:30:40|578.48|575.68|578.48|575.68|578.48|575.68|578.48|575.68|0
1650414650000|2022-04-20 00:30:50|578.36|575.56|578.36|575.56|578.48|575.68|578.36|575.56|0
1650414660000|2022-04-20 00:31:00|578.26|575.46|579.03|576.23|579.03|576.23|578.26|575.46|0
1650414680000|2022-04-20 00:31:20|579.25|576.45|579.03|576.23|579.25|576.45|579.03|576.23|0
1650414690000|2022-04-20 00:31:30|578.81|576.01|579.03|576.23|579.03|576.23|578.81|576.01|0
1650414700000|2022-04-20 00:31:40|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1650414710000|2022-04-20 00:31:50|579.03|576.23|578.81|576.01|579.03|576.23|578.81|576.01|0
1650414720000|2022-04-20 00:32:00|578.36|575.56|577.92|575.12|578.36|575.56|577.92|575.12|0
1650414730000|2022-04-20 00:32:10|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650414740000|2022-04-20 00:32:20|577.92|575.12|577.92|575.12|577.92|575.12|577.7|574.9|0
1650414750000|2022-04-20 00:32:30|578.04|575.24|577.92|575.12|578.04|575.24|577.92|575.12|0
1650414760000|2022-04-20 00:32:40|578.04|575.24|577.92|575.12|578.04|575.24|577.92|575.12|0
1650414770000|2022-04-20 00:32:50|578.14|575.34|577.92|575.12|578.14|575.34|577.92|575.12|0
1650414780000|2022-04-20 00:33:00|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1650414790000|2022-04-20 00:33:10|578.36|575.56|578.26|575.46|578.36|575.56|578.14|575.34|0
1650414800000|2022-04-20 00:33:20|578.14|575.34|578.36|575.56|578.36|575.56|578.14|575.34|0
1650414810000|2022-04-20 00:33:30|578.59|575.79|578.59|575.79|579.03|576.23|578.59|575.79|0
1650414820000|2022-04-20 00:33:40|578.36|575.56|578.48|575.68|578.59|575.79|578.36|575.56|0
1650414830000|2022-04-20 00:33:50|578.81|576.01|578.92|576.12|579.03|576.23|578.81|576.01|0
1650414840000|2022-04-20 00:34:00|578.81|576.01|578.58|575.78|578.92|576.12|578.58|575.78|0
1650414860000|2022-04-20 00:34:20|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1650414870000|2022-04-20 00:34:30|578.26|575.46|578.26|575.46|578.26|575.46|578.14|575.34|0
1650414880000|2022-04-20 00:34:40|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1650414890000|2022-04-20 00:34:50|578.58|575.78|578.92|576.12|578.92|576.12|578.58|575.78|0
1650414900000|2022-04-20 00:35:00|578.81|576.01|578.36|575.56|578.81|576.01|578.36|575.56|0
1650414910000|2022-04-20 00:35:10|578.48|575.68|578.48|575.68|578.48|575.68|578.48|575.68|0
1650414920000|2022-04-20 00:35:20|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1650414930000|2022-04-20 00:35:30|578.36|575.56|578.36|575.56|578.36|575.56|578.14|575.34|0
1650414950000|2022-04-20 00:35:50|578.48|575.68|578.36|575.56|578.48|575.68|578.36|575.56|0
1650414960000|2022-04-20 00:36:00|578.48|575.68|578.7|575.9|578.7|575.9|578.48|575.68|0
1650414970000|2022-04-20 00:36:10|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1650414980000|2022-04-20 00:36:20|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1650414990000|2022-04-20 00:36:30|578.36|575.56|578.36|575.56|578.48|575.68|578.36|575.56|0
1650415000000|2022-04-20 00:36:40|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1650415010000|2022-04-20 00:36:50|578.14|575.34|578.36|575.56|578.36|575.56|578.14|575.34|0
1650415030000|2022-04-20 00:37:10|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1650415040000|2022-04-20 00:37:20|578.26|575.46|578.36|575.56|578.36|575.56|578.26|575.46|0
1650415050000|2022-04-20 00:37:30|578.48|575.68|578.7|575.9|578.7|575.9|578.48|575.68|0
1650415060000|2022-04-20 00:37:40|578.58|575.78|578.58|575.78|578.7|575.9|578.58|575.78|0
1650415070000|2022-04-20 00:37:50|578.7|575.9|578.58|575.78|578.7|575.9|578.48|575.68|0
1650415080000|2022-04-20 00:38:00|578.48|575.68|578.58|575.78|578.58|575.78|578.48|575.68|0
1650415100000|2022-04-20 00:38:20|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1650415110000|2022-04-20 00:38:30|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1650415120000|2022-04-20 00:38:40|578.36|575.56|578.48|575.68|578.48|575.68|578.36|575.56|0
1650415130000|2022-04-20 00:38:50|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1650415150000|2022-04-20 00:39:10|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1650415180000|2022-04-20 00:39:40|577.92|575.12|577.48|574.68|577.92|575.12|577.48|574.68|0
1650415190000|2022-04-20 00:39:50|577.7|574.9|577.15|574.35|577.7|574.9|577.15|574.35|0
1650415200000|2022-04-20 00:40:00|577.26|574.46|577.48|574.68|577.48|574.68|577.15|574.35|0
1650415210000|2022-04-20 00:40:10|577.59|574.79|577.48|574.68|577.59|574.79|577.48|574.68|0
1650415220000|2022-04-20 00:40:20|577.7|574.9|577.92|575.12|577.92|575.12|577.7|574.9|0
1650415230000|2022-04-20 00:40:30|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1650415240000|2022-04-20 00:40:40|577.7|574.9|577.81|575.01|577.81|575.01|577.7|574.9|0
1650415250000|2022-04-20 00:40:50|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650415260000|2022-04-20 00:41:00|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650415280000|2022-04-20 00:41:20|577.48|574.68|577.7|574.9|577.7|574.9|577.48|574.68|0
1650415290000|2022-04-20 00:41:30|577.59|574.79|577.48|574.68|577.59|574.79|577.48|574.68|0
1650415310000|2022-04-20 00:41:50|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650415320000|2022-04-20 00:42:00|577.48|574.68|577.7|574.9|577.7|574.9|577.48|574.68|0
1650415330000|2022-04-20 00:42:10|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650415340000|2022-04-20 00:42:20|577.81|575.01|577.81|575.01|577.81|575.01|577.7|574.9|0
1650415350000|2022-04-20 00:42:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650415370000|2022-04-20 00:42:50|577.92|575.12|577.7|574.9|577.92|575.12|577.7|574.9|0
1650415380000|2022-04-20 00:43:00|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650415390000|2022-04-20 00:43:10|577.7|574.9|577.48|574.68|577.7|574.9|577.48|574.68|0
1650415410000|2022-04-20 00:43:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650415420000|2022-04-20 00:43:40|577.81|575.01|577.7|574.9|577.81|575.01|577.7|574.9|0
1650415450000|2022-04-20 00:44:10|577.48|574.68|577.48|574.68|577.48|574.68|577.48|574.68|0
1650415480000|2022-04-20 00:44:40|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650415490000|2022-04-20 00:44:50|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650415500000|2022-04-20 00:45:00|577.81|575.01|577.81|575.01|577.81|575.01|577.7|574.9|0
1650415510000|2022-04-20 00:45:10|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650415520000|2022-04-20 00:45:20|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650415530000|2022-04-20 00:45:30|577.92|575.12|577.92|575.12|577.92|575.12|577.7|574.9|0
1650415540000|2022-04-20 00:45:40|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650415550000|2022-04-20 00:45:50|577.48|574.68|577.7|574.9|577.7|574.9|577.48|574.68|0
1650415560000|2022-04-20 00:46:00|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650415570000|2022-04-20 00:46:10|577.7|574.9|577.7|574.9|577.81|575.01|577.7|574.9|0
1650415620000|2022-04-20 00:47:00|577.81|575.01|577.7|574.9|577.81|575.01|577.7|574.9|0
1650415640000|2022-04-20 00:47:20|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650415660000|2022-04-20 00:47:40|578.14|575.34|578.14|575.34|578.36|575.56|578.14|575.34|0
1650415690000|2022-04-20 00:48:10|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1650415710000|2022-04-20 00:48:30|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1650415720000|2022-04-20 00:48:40|578.36|575.56|578.58|575.78|578.58|575.78|578.36|575.56|0
1650415730000|2022-04-20 00:48:50|578.7|575.9|578.58|575.78|578.7|575.9|578.58|575.78|0
1650415740000|2022-04-20 00:49:00|578.8|576|578.58|575.78|578.8|576|578.58|575.78|0
1650415750000|2022-04-20 00:49:10|578.8|576|578.58|575.78|578.8|576|578.58|575.78|0
1650415760000|2022-04-20 00:49:20|578.8|576|578.58|575.78|578.8|576|578.58|575.78|0
1650415790000|2022-04-20 00:49:50|578.8|576|578.58|575.78|578.8|576|578.58|575.78|0
1650415800000|2022-04-20 00:50:00|578.7|575.9|578.8|576|578.8|576|578.58|575.78|0
1650415810000|2022-04-20 00:50:10|578.58|575.78|578.36|575.56|578.58|575.78|578.36|575.56|0
1650415850000|2022-04-20 00:50:50|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1650415860000|2022-04-20 00:51:00|578.36|575.56|578.58|575.78|578.58|575.78|578.36|575.56|0
1650415870000|2022-04-20 00:51:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1650415880000|2022-04-20 00:51:20|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1650415910000|2022-04-20 00:51:50|579.25|576.45|579.02|576.22|579.25|576.45|579.02|576.22|0
1650415940000|2022-04-20 00:52:20|578.8|576|578.8|576|578.8|576|578.58|575.78|0
1650415950000|2022-04-20 00:52:30|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1650415960000|2022-04-20 00:52:40|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1650415970000|2022-04-20 00:52:50|578.58|575.78|578.36|575.56|578.58|575.78|578.36|575.56|0
1650415980000|2022-04-20 00:53:00|578.25|575.45|578.58|575.78|578.58|575.78|578.14|575.34|0
1650415990000|2022-04-20 00:53:10|578.48|575.68|578.36|575.56|578.58|575.78|578.36|575.56|0
1650416000000|2022-04-20 00:53:20|578.14|575.34|578.14|575.34|578.36|575.56|578.14|575.34|0
1650416010000|2022-04-20 00:53:30|578.03|575.23|578.14|575.34|578.14|575.34|578.03|575.23|0
1650416020000|2022-04-20 00:53:40|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650416040000|2022-04-20 00:54:00|577.81|575.01|577.92|575.12|577.92|575.12|577.81|575.01|0
1650416050000|2022-04-20 00:54:10|578.03|575.23|577.7|574.9|578.03|575.23|577.7|574.9|0
1650416060000|2022-04-20 00:54:20|577.81|575.01|577.7|574.9|577.81|575.01|577.7|574.9|0
1650416070000|2022-04-20 00:54:30|577.92|575.12|577.81|575.01|578.14|575.34|577.81|575.01|0
1650416080000|2022-04-20 00:54:40|577.92|575.12|578.14|575.34|578.14|575.34|577.92|575.12|0
1650416100000|2022-04-20 00:55:00|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650416110000|2022-04-20 00:55:10|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1650416120000|2022-04-20 00:55:20|577.92|575.12|577.7|574.9|577.92|575.12|577.7|574.9|0
1650416130000|2022-04-20 00:55:30|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650416140000|2022-04-20 00:55:40|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650416150000|2022-04-20 00:55:50|577.92|575.12|577.92|575.12|577.92|575.12|577.81|575.01|0
1650416160000|2022-04-20 00:56:00|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650416170000|2022-04-20 00:56:10|577.47|574.67|577.7|574.9|577.7|574.9|577.47|574.67|0
1650416180000|2022-04-20 00:56:20|577.47|574.67|578.14|575.34|578.14|575.34|577.47|574.67|0
1650416190000|2022-04-20 00:56:30|577.92|575.12|577.92|575.12|577.92|575.12|577.7|574.9|0
1650416200000|2022-04-20 00:56:40|578.03|575.23|577.92|575.12|578.03|575.23|577.92|575.12|0
1650416230000|2022-04-20 00:57:10|577.7|574.9|577.37|574.57|577.7|574.9|577.37|574.57|0
1650416240000|2022-04-20 00:57:20|577.47|574.67|577.7|574.9|577.7|574.9|577.47|574.67|0
1650416250000|2022-04-20 00:57:30|577.47|574.67|577.7|574.9|577.7|574.9|577.47|574.67|0
1650416260000|2022-04-20 00:57:40|577.47|574.67|577.47|574.67|577.47|574.67|577.47|574.67|0
1650416330000|2022-04-20 00:58:50|577.25|574.45|577.47|574.67|577.47|574.67|577.25|574.45|0
1650416360000|2022-04-20 00:59:20|577.59|574.79|577.7|574.9|577.7|574.9|577.59|574.79|0
1650416370000|2022-04-20 00:59:30|577.47|574.67|577.47|574.67|577.47|574.67|577.47|574.67|0
1650416380000|2022-04-20 00:59:40|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1650416390000|2022-04-20 00:59:50|577.47|574.67|577.47|574.67|577.47|574.67|577.47|574.67|0
1650416400000|2022-04-20 01:00:00|577.25|574.45|577.47|574.67|577.47|574.67|577.25|574.45|0
1650416410000|2022-04-20 01:00:10|577.25|574.45|577.47|574.67|577.47|574.67|577.25|574.45|0
1650416430000|2022-04-20 01:00:30|577.59|574.79|577.7|574.9|577.7|574.9|577.59|574.79|0
1650416440000|2022-04-20 01:00:40|577.59|574.79|577.47|574.67|577.59|574.79|577.47|574.67|0
1650416450000|2022-04-20 01:00:50|577.25|574.45|577.25|574.45|577.25|574.45|577.03|574.23|0
1650416460000|2022-04-20 01:01:00|577.15|574.35|576.15|573.35|577.15|574.35|576.15|573.35|0
1650416470000|2022-04-20 01:01:10|576.37|573.57|576.15|573.35|576.37|573.57|576.15|573.35|0
1650416480000|2022-04-20 01:01:20|576.37|573.57|576.15|573.35|576.37|573.57|576.15|573.35|0
1650416490000|2022-04-20 01:01:30|575.93|573.13|575.71|572.91|575.93|573.13|575.71|572.91|0
1650416500000|2022-04-20 01:01:40|575.48|572.68|575.48|572.68|575.48|572.68|575.48|572.68|0
1650416510000|2022-04-20 01:01:50|575.26|572.46|575.26|572.46|575.71|572.91|575.26|572.46|0
1650416520000|2022-04-20 01:02:00|575.38|572.58|575.26|572.46|575.38|572.58|575.26|572.46|0
1650416530000|2022-04-20 01:02:10|575.48|572.68|575.93|573.13|575.93|573.13|575.48|572.68|0
1650416540000|2022-04-20 01:02:20|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1650416550000|2022-04-20 01:02:30|575.93|573.13|575.93|573.13|576.04|573.24|575.93|573.13|0
1650416570000|2022-04-20 01:02:50|576.15|573.35|577.03|574.23|577.03|574.23|576.15|573.35|0
1650416580000|2022-04-20 01:03:00|577.25|574.45|576.59|573.79|577.25|574.45|576.37|573.57|0
1650416590000|2022-04-20 01:03:10|576.48|573.68|576.59|573.79|576.59|573.79|576.48|573.68|0
1650416600000|2022-04-20 01:03:20|576.93|574.13|576.81|574.01|577.03|574.23|576.81|574.01|0
1650416610000|2022-04-20 01:03:30|576.59|573.79|576.81|574.01|576.93|574.13|576.59|573.79|0
1650416620000|2022-04-20 01:03:40|576.93|574.13|577.03|574.23|577.03|574.23|576.93|574.13|0
1650416630000|2022-04-20 01:03:50|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1650416640000|2022-04-20 01:04:00|576.81|574.01|576.93|574.13|576.93|574.13|576.81|574.01|0
1650416650000|2022-04-20 01:04:10|576.81|574.01|576.81|574.01|576.93|574.13|576.81|574.01|0
1650416660000|2022-04-20 01:04:20|576.93|574.13|577.25|574.45|577.25|574.45|576.81|574.01|0
1650416670000|2022-04-20 01:04:30|577.03|574.23|577.47|574.67|577.47|574.67|577.03|574.23|0
1650416680000|2022-04-20 01:04:40|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1650416690000|2022-04-20 01:04:50|577.81|575.01|577.47|574.67|577.81|575.01|577.47|574.67|0
1650416700000|2022-04-20 01:05:00|577.25|574.45|577.25|574.45|577.25|574.45|577.15|574.35|0
1650416710000|2022-04-20 01:05:10|577.47|574.67|577.47|574.67|577.69|574.89|577.47|574.67|0
1650416720000|2022-04-20 01:05:20|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1650416730000|2022-04-20 01:05:30|577.37|574.57|577.47|574.67|577.47|574.67|577.37|574.57|0
1650416740000|2022-04-20 01:05:40|577.59|574.79|577.47|574.67|577.59|574.79|577.47|574.67|0
1650416750000|2022-04-20 01:05:50|577.37|574.57|577.25|574.45|577.37|574.57|577.25|574.45|0
1650416780000|2022-04-20 01:06:20|577.37|574.57|577.37|574.57|577.37|574.57|577.37|574.57|0
1650416790000|2022-04-20 01:06:30|577.59|574.79|577.59|574.79|577.59|574.79|577.47|574.67|0
1650416800000|2022-04-20 01:06:40|577.47|574.67|577.47|574.67|577.59|574.79|577.47|574.67|0
1650416810000|2022-04-20 01:06:50|577.69|574.89|578.03|575.23|578.03|575.23|577.69|574.89|0
1650416820000|2022-04-20 01:07:00|578.14|575.34|578.14|575.34|578.14|575.34|578.03|575.23|0
1650416830000|2022-04-20 01:07:10|578.25|575.45|578.14|575.34|578.25|575.45|578.14|575.34|0
1650416840000|2022-04-20 01:07:20|577.92|575.12|577.92|575.12|577.92|575.12|577.92|575.12|0
1650416850000|2022-04-20 01:07:30|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1650416870000|2022-04-20 01:07:50|577.69|574.89|577.91|575.11|577.91|575.11|577.69|574.89|0
1650416880000|2022-04-20 01:08:00|578.03|575.23|578.14|575.34|578.14|575.34|578.03|575.23|0
1650416890000|2022-04-20 01:08:10|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1650416900000|2022-04-20 01:08:20|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1650416910000|2022-04-20 01:08:30|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1650416930000|2022-04-20 01:08:50|578.03|575.23|577.69|574.89|578.03|575.23|577.69|574.89|0
1650416940000|2022-04-20 01:09:00|577.81|575.01|578.25|575.45|578.25|575.45|577.81|575.01|0
1650416950000|2022-04-20 01:09:10|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1650416960000|2022-04-20 01:09:20|578.36|575.56|578.36|575.56|578.47|575.67|578.36|575.56|0
1650416970000|2022-04-20 01:09:30|578.25|575.45|578.03|575.23|578.25|575.45|578.03|575.23|0
1650416980000|2022-04-20 01:09:40|578.14|575.34|578.14|575.34|578.25|575.45|578.14|575.34|0
1650416990000|2022-04-20 01:09:50|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1650417010000|2022-04-20 01:10:10|577.59|574.79|577.91|575.11|577.91|575.11|577.59|574.79|0
1650417020000|2022-04-20 01:10:20|577.69|574.89|578.14|575.34|578.14|575.34|577.47|574.67|0
1650417030000|2022-04-20 01:10:30|577.91|575.11|578.03|575.23|578.03|575.23|577.91|575.11|0
1650417040000|2022-04-20 01:10:40|577.69|574.89|577.91|575.11|578.14|575.34|577.69|574.89|0
1650417050000|2022-04-20 01:10:50|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1650417060000|2022-04-20 01:11:00|578.03|575.23|577.69|574.89|578.03|575.23|577.69|574.89|0
1650417070000|2022-04-20 01:11:10|577.81|575.01|577.69|574.89|577.81|575.01|577.69|574.89|0
1650417080000|2022-04-20 01:11:20|577.47|574.67|577.69|574.89|577.69|574.89|577.47|574.67|0
1650417090000|2022-04-20 01:11:30|577.81|575.01|577.91|575.11|577.91|575.11|577.69|574.89|0
1650417100000|2022-04-20 01:11:40|578.14|575.34|577.91|575.11|578.14|575.34|577.91|575.11|0
1650417110000|2022-04-20 01:11:50|577.69|574.89|577.91|575.11|577.91|575.11|577.69|574.89|0
1650417120000|2022-04-20 01:12:00|578.14|575.34|577.91|575.11|578.14|575.34|577.91|575.11|0
1650417130000|2022-04-20 01:12:10|577.81|575.01|577.91|575.11|577.91|575.11|577.81|575.01|0
1650417140000|2022-04-20 01:12:20|577.81|575.01|577.91|575.11|577.91|575.11|577.81|575.01|0
1650417150000|2022-04-20 01:12:30|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1650417160000|2022-04-20 01:12:40|578.25|575.45|578.03|575.23|578.25|575.45|577.91|575.11|0
1650417170000|2022-04-20 01:12:50|578.14|575.34|578.58|575.78|578.58|575.78|578.14|575.34|0
1650417180000|2022-04-20 01:13:00|578.36|575.56|578.25|575.45|578.36|575.56|578.25|575.45|0
1650417190000|2022-04-20 01:13:10|578.14|575.34|578.58|575.78|578.58|575.78|578.14|575.34|0
1650417210000|2022-04-20 01:13:30|578.36|575.56|578.36|575.56|578.58|575.78|578.36|575.56|0
1650417220000|2022-04-20 01:13:40|578.25|575.45|578.36|575.56|578.36|575.56|578.25|575.45|0
1650417230000|2022-04-20 01:13:50|578.58|575.78|578.36|575.56|578.58|575.78|578.36|575.56|0
1650417240000|2022-04-20 01:14:00|578.58|575.78|578.58|575.78|578.58|575.78|578.47|575.67|0
1650417250000|2022-04-20 01:14:10|578.36|575.56|578.8|576|578.8|576|578.36|575.56|0
1650417260000|2022-04-20 01:14:20|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1650417270000|2022-04-20 01:14:30|578.69|575.89|578.58|575.78|578.8|576|578.58|575.78|0
1650417280000|2022-04-20 01:14:40|578.69|575.89|578.69|575.89|578.69|575.89|578.58|575.78|0
1650417290000|2022-04-20 01:14:50|578.58|575.78|578.69|575.89|578.69|575.89|578.58|575.78|0
1650417300000|2022-04-20 01:15:00|578.8|576|579.46|576.66|579.46|576.66|578.8|576|0
1650417310000|2022-04-20 01:15:10|580.13|577.33|580.79|577.99|580.79|577.99|580.13|577.33|0
1650417320000|2022-04-20 01:15:20|581.57|578.77|581.68|578.88|581.68|578.88|581.57|578.77|0
1650417330000|2022-04-20 01:15:30|582.12|579.32|581.46|578.66|582.12|579.32|581.46|578.66|0
1650417340000|2022-04-20 01:15:40|581.68|578.88|581.23|578.43|581.68|578.88|581.23|578.43|0
1650417350000|2022-04-20 01:15:50|581.46|578.66|583.45|580.65|584.12|581.32|581.46|578.66|0
1650417360000|2022-04-20 01:16:00|583.67|580.87|584.34|581.54|584.56|581.76|583.67|580.87|0
1650417370000|2022-04-20 01:16:10|583.9|581.1|584.78|581.98|584.78|581.98|583.9|581.1|0
1650417380000|2022-04-20 01:16:20|584.34|581.54|583.67|580.87|584.34|581.54|583.67|580.87|0
1650417390000|2022-04-20 01:16:30|583.9|581.1|583.67|580.87|584.01|581.21|583.67|580.87|0
1650417400000|2022-04-20 01:16:40|583.79|580.99|583.9|581.1|583.9|581.1|583.79|580.99|0
1650417410000|2022-04-20 01:16:50|584.12|581.32|583.9|581.1|584.12|581.32|583.9|581.1|0
1650417420000|2022-04-20 01:17:00|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1650417430000|2022-04-20 01:17:10|583.45|580.65|583.23|580.43|583.67|580.87|583.23|580.43|0
1650417440000|2022-04-20 01:17:20|583.01|580.21|583.23|580.43|583.23|580.43|583.01|580.21|0
1650417450000|2022-04-20 01:17:30|583.01|580.21|583.45|580.65|583.45|580.65|583.01|580.21|0
1650417460000|2022-04-20 01:17:40|583.67|580.87|583.45|580.65|583.67|580.87|583.45|580.65|0
1650417470000|2022-04-20 01:17:50|583.57|580.77|583.67|580.87|583.67|580.87|583.57|580.77|0
1650417480000|2022-04-20 01:18:00|583.9|581.1|584.34|581.54|584.34|581.54|583.9|581.1|0
1650417490000|2022-04-20 01:18:10|584.56|581.76|584.56|581.76|584.56|581.76|584.56|581.76|0
1650417500000|2022-04-20 01:18:20|584.45|581.65|584.56|581.76|584.56|581.76|584.34|581.54|0
1650417510000|2022-04-20 01:18:30|584.45|581.65|583.9|581.1|584.45|581.65|583.9|581.1|0
1650417520000|2022-04-20 01:18:40|583.67|580.87|583.45|580.65|583.67|580.87|583.45|580.65|0
1650417530000|2022-04-20 01:18:50|583.23|580.43|583.67|580.87|583.67|580.87|583.23|580.43|0
1650417540000|2022-04-20 01:19:00|584.01|581.21|584.12|581.32|584.12|581.32|584.01|581.21|0
1650417550000|2022-04-20 01:19:10|584.23|581.43|584.56|581.76|584.56|581.76|584.23|581.43|0
1650417560000|2022-04-20 01:19:20|584.78|581.98|584.56|581.76|584.78|581.98|584.56|581.76|0
1650417570000|2022-04-20 01:19:30|584.78|581.98|585.01|582.21|585.01|582.21|584.78|581.98|0
1650417580000|2022-04-20 01:19:40|584.78|581.98|585.01|582.21|585.01|582.21|584.78|581.98|0
1650417590000|2022-04-20 01:19:50|585.23|582.43|585.45|582.65|585.67|582.87|585.23|582.43|0
1650417600000|2022-04-20 01:20:00|585.67|582.87|586.12|583.32|586.23|583.43|585.67|582.87|0
1650417610000|2022-04-20 01:20:10|585.89|583.09|585.45|582.65|585.89|583.09|585.45|582.65|0
1650417620000|2022-04-20 01:20:20|585.23|582.43|585.23|582.43|585.23|582.43|585.01|582.21|0
1650417630000|2022-04-20 01:20:30|585.01|582.21|585.01|582.21|585.23|582.43|585.01|582.21|0
1650417640000|2022-04-20 01:20:40|584.78|581.98|585.01|582.21|585.01|582.21|584.78|581.98|0
1650417650000|2022-04-20 01:20:50|585.23|582.43|585|582.2|585.23|582.43|585|582.2|0
1650417680000|2022-04-20 01:21:20|585.23|582.43|585.34|582.54|585.34|582.54|585.12|582.32|0
1650417690000|2022-04-20 01:21:30|585|582.2|585|582.2|585|582.2|585|582.2|0
1650417700000|2022-04-20 01:21:40|584.78|581.98|584.78|581.98|584.78|581.98|584.78|581.98|0
1650417710000|2022-04-20 01:21:50|584.56|581.76|584.56|581.76|584.56|581.76|584.45|581.65|0
1650417720000|2022-04-20 01:22:00|584.78|581.98|585|582.2|585|582.2|584.78|581.98|0
1650417730000|2022-04-20 01:22:10|584.9|582.1|584.78|581.98|585|582.2|584.78|581.98|0
1650417740000|2022-04-20 01:22:20|584.56|581.76|584.56|581.76|584.56|581.76|584.56|581.76|0
1650417750000|2022-04-20 01:22:30|584.78|581.98|584.78|581.98|584.78|581.98|584.56|581.76|0
1650417760000|2022-04-20 01:22:40|584.56|581.76|584.56|581.76|584.56|581.76|584.45|581.65|0
1650417770000|2022-04-20 01:22:50|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1650417780000|2022-04-20 01:23:00|584.56|581.76|584.12|581.32|584.56|581.76|584.12|581.32|0
1650417790000|2022-04-20 01:23:10|583.89|581.09|583.67|580.87|583.89|581.09|583.67|580.87|0
1650417800000|2022-04-20 01:23:20|583.89|581.09|584.12|581.32|584.23|581.43|583.89|581.09|0
1650417820000|2022-04-20 01:23:40|583.89|581.09|584.45|581.65|584.45|581.65|583.89|581.09|0
1650417830000|2022-04-20 01:23:50|584.34|581.54|584.34|581.54|584.56|581.76|584.34|581.54|0
1650417840000|2022-04-20 01:24:00|584.45|581.65|584.56|581.76|584.56|581.76|584.12|581.32|0
1650417850000|2022-04-20 01:24:10|584.12|581.32|584.23|581.43|584.23|581.43|583.89|581.09|0
1650417860000|2022-04-20 01:24:20|584.68|581.88|583.89|581.09|584.68|581.88|583.89|581.09|0
1650417870000|2022-04-20 01:24:30|584.12|581.32|584.23|581.43|584.23|581.43|584.12|581.32|0
1650417880000|2022-04-20 01:24:40|584.12|581.32|583.89|581.09|584.12|581.32|583.89|581.09|0
1650417890000|2022-04-20 01:24:50|584.01|581.21|584.12|581.32|584.12|581.32|584.01|581.21|0
1650417900000|2022-04-20 01:25:00|584.34|581.54|584.56|581.76|584.56|581.76|584.34|581.54|0
1650417910000|2022-04-20 01:25:10|584.12|581.32|584.23|581.43|584.34|581.54|584.12|581.32|0
1650417920000|2022-04-20 01:25:20|584.34|581.54|584.34|581.54|584.45|581.65|584.34|581.54|0
1650417930000|2022-04-20 01:25:30|584.23|581.43|584.34|581.54|584.34|581.54|584.23|581.43|0
1650417940000|2022-04-20 01:25:40|584.56|581.76|584.34|581.54|584.56|581.76|584.34|581.54|0
1650417950000|2022-04-20 01:25:50|584.56|581.76|584.56|581.76|584.68|581.88|584.56|581.76|0
1650417960000|2022-04-20 01:26:00|584.78|581.98|585|582.2|585|582.2|584.78|581.98|0
1650417970000|2022-04-20 01:26:10|585.23|582.43|584.9|582.1|585.23|582.43|584.9|582.1|0
1650417980000|2022-04-20 01:26:20|584.78|581.98|585|582.2|585|582.2|584.78|581.98|0
1650417990000|2022-04-20 01:26:30|585.23|582.43|585|582.2|585.23|582.43|585|582.2|0
1650418000000|2022-04-20 01:26:40|584.78|581.98|584.78|581.98|584.78|581.98|584.78|581.98|0
1650418010000|2022-04-20 01:26:50|585|582.2|584.78|581.98|585|582.2|584.78|581.98|0
1650418020000|2022-04-20 01:27:00|584.9|582.1|584.78|581.98|584.9|582.1|584.78|581.98|0
1650418030000|2022-04-20 01:27:10|585|582.2|585.23|582.43|585.23|582.43|585|582.2|0
1650418040000|2022-04-20 01:27:20|585.45|582.65|585.45|582.65|585.45|582.65|585.45|582.65|0
1650418050000|2022-04-20 01:27:30|585.67|582.87|585.89|583.09|586.56|583.76|585.67|582.87|0
1650418060000|2022-04-20 01:27:40|585.67|582.87|584.78|581.98|585.67|582.87|584.78|581.98|0
1650418070000|2022-04-20 01:27:50|585|582.2|585.45|582.65|585.45|582.65|584.78|581.98|0
1650418080000|2022-04-20 01:28:00|585.56|582.76|585.56|582.76|585.56|582.76|585.45|582.65|0
1650418090000|2022-04-20 01:28:10|585.45|582.65|585.67|582.87|585.67|582.87|585.45|582.65|0
1650418110000|2022-04-20 01:28:30|585.45|582.65|585.23|582.43|585.45|582.65|585|582.2|0
1650418120000|2022-04-20 01:28:40|585|582.2|585|582.2|585.23|582.43|585|582.2|0
1650418130000|2022-04-20 01:28:50|584.78|581.98|584.34|581.54|584.78|581.98|584.34|581.54|0
1650418140000|2022-04-20 01:29:00|584.23|581.43|583.89|581.09|584.23|581.43|583.89|581.09|0
1650418150000|2022-04-20 01:29:10|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1650418160000|2022-04-20 01:29:20|584.56|581.76|584.78|581.98|584.78|581.98|584.56|581.76|0
1650418170000|2022-04-20 01:29:30|584.56|581.76|584.56|581.76|584.67|581.87|584.56|581.76|0
1650418190000|2022-04-20 01:29:50|584.78|581.98|584.56|581.76|584.78|581.98|584.56|581.76|0
1650418200000|2022-04-20 01:30:00|584.78|581.98|585.12|582.32|585.23|582.43|584.78|581.98|0
1650418210000|2022-04-20 01:30:10|584.34|581.54|584.12|581.32|584.34|581.54|584.12|581.32|0
1650418220000|2022-04-20 01:30:20|584.34|581.54|584.12|581.32|584.34|581.54|583.89|581.09|0
1650418230000|2022-04-20 01:30:30|584.23|581.43|584.56|581.76|584.56|581.76|584.23|581.43|0
1650418240000|2022-04-20 01:30:40|584.12|581.32|583.45|580.65|584.12|581.32|583.45|580.65|0
1650418250000|2022-04-20 01:30:50|583.23|580.43|583.89|581.09|583.89|581.09|583.23|580.43|0
1650418260000|2022-04-20 01:31:00|583.67|580.87|583.45|580.65|583.67|580.87|583.01|580.21|0
1650418270000|2022-04-20 01:31:10|583.67|580.87|584.11|581.31|584.11|581.31|583.45|580.65|0
1650418280000|2022-04-20 01:31:20|584.56|581.76|584.45|581.65|584.78|581.98|584.45|581.65|0
1650418290000|2022-04-20 01:31:30|584.78|581.98|585|582.2|585|582.2|584.78|581.98|0
1650418300000|2022-04-20 01:31:40|584.9|582.1|585|582.2|585|582.2|584.78|581.98|0
1650418310000|2022-04-20 01:31:50|584.78|581.98|584.78|581.98|585|582.2|584.78|581.98|0
1650418320000|2022-04-20 01:32:00|585|582.2|584.78|581.98|585|582.2|584.78|581.98|0
1650418330000|2022-04-20 01:32:10|585|582.2|585|582.2|585|582.2|585|582.2|0
1650418340000|2022-04-20 01:32:20|584.78|581.98|584.78|581.98|584.9|582.1|584.78|581.98|0
1650418350000|2022-04-20 01:32:30|585|582.2|585|582.2|585|582.2|584.78|581.98|0
1650418360000|2022-04-20 01:32:40|585.45|582.65|585.45|582.65|585.45|582.65|585.45|582.65|0
1650418370000|2022-04-20 01:32:50|585.22|582.42|585.34|582.54|585.34|582.54|585.22|582.42|0
1650418380000|2022-04-20 01:33:00|585.45|582.65|585.34|582.54|585.45|582.65|585|582.2|0
1650418390000|2022-04-20 01:33:10|585|582.2|585|582.2|585|582.2|585|582.2|0
1650418410000|2022-04-20 01:33:30|585.22|582.42|585.22|582.42|585.22|582.42|585.12|582.32|0
1650418420000|2022-04-20 01:33:40|585.45|582.65|585.89|583.09|585.89|583.09|585.45|582.65|0
1650418430000|2022-04-20 01:33:50|586.01|583.21|585.89|583.09|586.11|583.31|585.89|583.09|0
1650418440000|2022-04-20 01:34:00|586.11|583.31|585.78|582.98|586.56|583.76|585.78|582.98|0
1650418450000|2022-04-20 01:34:10|585.89|583.09|586.11|583.31|586.11|583.31|585.89|583.09|0
1650418460000|2022-04-20 01:34:20|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1650418470000|2022-04-20 01:34:30|586.56|583.76|586.56|583.76|586.56|583.76|586.45|583.65|0
1650418480000|2022-04-20 01:34:40|586.34|583.54|586.56|583.76|586.56|583.76|586.34|583.54|0
1650418500000|2022-04-20 01:35:00|586.34|583.54|585.67|582.87|586.34|583.54|585.67|582.87|0
1650418510000|2022-04-20 01:35:10|585.45|582.65|585|582.2|585.45|582.65|585|582.2|0
1650418520000|2022-04-20 01:35:20|585.45|582.65|585.67|582.87|585.67|582.87|585.45|582.65|0
1650418530000|2022-04-20 01:35:30|585.89|583.09|585.45|582.65|585.89|583.09|585.45|582.65|0
1650418540000|2022-04-20 01:35:40|585.22|582.42|584.78|581.98|585.45|582.65|584.78|581.98|0
1650418550000|2022-04-20 01:35:50|585|582.2|585.22|582.42|585.22|582.42|585|582.2|0
1650418560000|2022-04-20 01:36:00|585|582.2|585|582.2|585.45|582.65|585|582.2|0
1650418570000|2022-04-20 01:36:10|585.22|582.42|585.22|582.42|585.22|582.42|585.22|582.42|0
1650418580000|2022-04-20 01:36:20|585|582.2|584.56|581.76|585|582.2|584.56|581.76|0
1650418590000|2022-04-20 01:36:30|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1650418600000|2022-04-20 01:36:40|584.11|581.31|584.11|581.31|584.34|581.54|583.89|581.09|0
1650418610000|2022-04-20 01:36:50|584.45|581.65|584.34|581.54|584.56|581.76|584.34|581.54|0
1650418620000|2022-04-20 01:37:00|584.11|581.31|584.11|581.31|584.34|581.54|584.11|581.31|0
1650418630000|2022-04-20 01:37:10|583.89|581.09|583.45|580.65|583.89|581.09|583.45|580.65|0
1650418640000|2022-04-20 01:37:20|583.23|580.43|583.45|580.65|583.45|580.65|583.23|580.43|0
1650418650000|2022-04-20 01:37:30|583.67|580.87|583.23|580.43|583.67|580.87|583.23|580.43|0
1650418660000|2022-04-20 01:37:40|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1650418670000|2022-04-20 01:37:50|583.67|580.87|583.67|580.87|583.67|580.87|583.45|580.65|0
1650418680000|2022-04-20 01:38:00|583.89|581.09|583.67|580.87|583.89|581.09|583.67|580.87|0
1650418690000|2022-04-20 01:38:10|583.45|580.65|583.67|580.87|583.67|580.87|583.45|580.65|0
1650418700000|2022-04-20 01:38:20|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1650418710000|2022-04-20 01:38:30|583.23|580.43|583.45|580.65|583.56|580.76|583.23|580.43|0
1650418720000|2022-04-20 01:38:40|583.23|580.43|583.12|580.32|583.23|580.43|583.12|580.32|0
1650418730000|2022-04-20 01:38:50|583.23|580.43|583.12|580.32|583.23|580.43|583.12|580.32|0
1650418740000|2022-04-20 01:39:00|583|580.2|583.23|580.43|583.45|580.65|583|580.2|0
1650418750000|2022-04-20 01:39:10|583|580.2|583.23|580.43|583.23|580.43|583|580.2|0
1650418760000|2022-04-20 01:39:20|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1650418770000|2022-04-20 01:39:30|583.89|581.09|584.11|581.31|584.11|581.31|583.89|581.09|0
1650418780000|2022-04-20 01:39:40|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1650418790000|2022-04-20 01:39:50|584.56|581.76|584.23|581.43|584.78|581.98|584.23|581.43|0
1650418800000|2022-04-20 01:40:00|584.34|581.54|584.56|581.76|584.56|581.76|584.34|581.54|0
1650418810000|2022-04-20 01:40:10|584.45|581.65|584.34|581.54|584.45|581.65|584.34|581.54|0
1650418820000|2022-04-20 01:40:20|584.56|581.76|584.45|581.65|584.56|581.76|584.45|581.65|0
1650418830000|2022-04-20 01:40:30|584.11|581.31|584.34|581.54|584.34|581.54|584.11|581.31|0
1650418840000|2022-04-20 01:40:40|584.56|581.76|584.56|581.76|584.56|581.76|584.34|581.54|0
1650418850000|2022-04-20 01:40:50|584.11|581.31|584.11|581.31|584.11|581.31|583.89|581.09|0
1650418860000|2022-04-20 01:41:00|583.89|581.09|583.89|581.09|583.89|581.09|583.89|581.09|0
1650418870000|2022-04-20 01:41:10|584.11|581.31|584.34|581.54|584.34|581.54|584.11|581.31|0
1650418880000|2022-04-20 01:41:20|584.45|581.65|584.34|581.54|584.45|581.65|584.34|581.54|0
1650418890000|2022-04-20 01:41:30|584.56|581.76|584.34|581.54|584.56|581.76|584.34|581.54|0
1650418900000|2022-04-20 01:41:40|584.33|581.53|584.33|581.53|584.33|581.53|584.23|581.43|0
1650418920000|2022-04-20 01:42:00|584.11|581.31|584.01|581.21|584.11|581.31|584.01|581.21|0
1650418930000|2022-04-20 01:42:10|584.33|581.53|584.11|581.31|584.33|581.53|584.11|581.31|0
1650418940000|2022-04-20 01:42:20|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1650418950000|2022-04-20 01:42:30|583.89|581.09|583.67|580.87|583.89|581.09|583.67|580.87|0
1650418960000|2022-04-20 01:42:40|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1650418970000|2022-04-20 01:42:50|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1650418980000|2022-04-20 01:43:00|583.45|580.65|583.78|580.98|583.78|580.98|583.45|580.65|0
1650418990000|2022-04-20 01:43:10|583.67|580.87|583.45|580.65|583.67|580.87|583.45|580.65|0
1650419000000|2022-04-20 01:43:20|583.67|580.87|583.67|580.87|583.67|580.87|583.56|580.76|0
1650419010000|2022-04-20 01:43:30|583.45|580.65|583.56|580.76|583.67|580.87|583.45|580.65|0
1650419020000|2022-04-20 01:43:40|583.45|580.65|583.67|580.87|583.67|580.87|583.45|580.65|0
1650419030000|2022-04-20 01:43:50|583.78|580.98|583.67|580.87|583.78|580.98|583.67|580.87|0
1650419040000|2022-04-20 01:44:00|584.01|581.21|584.11|581.31|584.11|581.31|584.01|581.21|0
1650419050000|2022-04-20 01:44:10|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1650419060000|2022-04-20 01:44:20|583.89|581.09|584.11|581.31|584.11|581.31|583.89|581.09|0
1650419070000|2022-04-20 01:44:30|584.23|581.43|584.11|581.31|584.23|581.43|584.11|581.31|0
1650419080000|2022-04-20 01:44:40|584.33|581.53|584.23|581.43|584.33|581.53|584.23|581.43|0
1650419090000|2022-04-20 01:44:50|584.33|581.53|584.56|581.76|584.56|581.76|584.23|581.43|0
1650419100000|2022-04-20 01:45:00|584.45|581.65|584.33|581.53|584.45|581.65|584.33|581.53|0
1650419110000|2022-04-20 01:45:10|584.45|581.65|584.78|581.98|584.78|581.98|584.45|581.65|0
1650419120000|2022-04-20 01:45:20|585.22|582.42|585|582.2|585.22|582.42|584.89|582.09|0
1650419130000|2022-04-20 01:45:30|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1650419140000|2022-04-20 01:45:40|584.78|581.98|584.56|581.76|585|582.2|584.56|581.76|0
1650419150000|2022-04-20 01:45:50|584.45|581.65|584.33|581.53|584.56|581.76|584.33|581.53|0
1650419160000|2022-04-20 01:46:00|584.11|581.31|583.89|581.09|584.11|581.31|583.89|581.09|0
1650419170000|2022-04-20 01:46:10|583.78|580.98|583.67|580.87|583.78|580.98|583.67|580.87|0
1650419180000|2022-04-20 01:46:20|583.78|580.98|584.11|581.31|584.11|581.31|583.67|580.87|0
1650419190000|2022-04-20 01:46:30|584.01|581.21|584.11|581.31|584.11|581.31|584.01|581.21|0
1650419200000|2022-04-20 01:46:40|584.33|581.53|584.11|581.31|584.33|581.53|584.11|581.31|0
1650419210000|2022-04-20 01:46:50|584.33|581.53|584.45|581.65|584.45|581.65|584.33|581.53|0
1650419220000|2022-04-20 01:47:00|584.56|581.76|584.78|581.98|584.78|581.98|584.56|581.76|0
1650419230000|2022-04-20 01:47:10|584.56|581.76|584.45|581.65|584.56|581.76|584.33|581.53|0
1650419240000|2022-04-20 01:47:20|584.33|581.53|584.56|581.76|584.56|581.76|584.33|581.53|0
1650419250000|2022-04-20 01:47:30|584.33|581.53|584.23|581.43|584.33|581.53|584.11|581.31|0
1650419260000|2022-04-20 01:47:40|583.89|581.09|584.33|581.53|584.33|581.53|583.89|581.09|0
1650419270000|2022-04-20 01:47:50|584.56|581.76|584.56|581.76|584.56|581.76|584.56|581.76|0
1650419280000|2022-04-20 01:48:00|584.33|581.53|584.33|581.53|584.33|581.53|584.23|581.43|0
1650419290000|2022-04-20 01:48:10|584.11|581.31|584.23|581.43|584.23|581.43|584.11|581.31|0
1650419300000|2022-04-20 01:48:20|584.56|581.76|584.56|581.76|584.56|581.76|584.33|581.53|0
1650419310000|2022-04-20 01:48:30|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1650419320000|2022-04-20 01:48:40|584.23|581.43|584.11|581.31|584.33|581.53|584.11|581.31|0
1650419330000|2022-04-20 01:48:50|584.23|581.43|584.11|581.31|584.33|581.53|584.11|581.31|0
1650419340000|2022-04-20 01:49:00|584.33|581.53|584.45|581.65|584.45|581.65|584.11|581.31|0
1650419350000|2022-04-20 01:49:10|584.33|581.53|584.11|581.31|584.33|581.53|584.11|581.31|0
1650419360000|2022-04-20 01:49:20|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1650419370000|2022-04-20 01:49:30|584.45|581.65|584.56|581.76|584.56|581.76|584.33|581.53|0
1650419380000|2022-04-20 01:49:40|584.45|581.65|584.56|581.76|584.56|581.76|584.45|581.65|0
1650419390000|2022-04-20 01:49:50|584.45|581.65|584.33|581.53|584.56|581.76|584.33|581.53|0
1650419400000|2022-04-20 01:50:00|584.45|581.65|584|581.2|584.45|581.65|584|581.2|0
1650419410000|2022-04-20 01:50:10|583.89|581.09|584.11|581.31|584.11|581.31|583.89|581.09|0
1650419420000|2022-04-20 01:50:20|584|581.2|584|581.2|584|581.2|583.89|581.09|0
1650419430000|2022-04-20 01:50:30|584.11|581.31|583.89|581.09|584.11|581.31|583.89|581.09|0
1650419450000|2022-04-20 01:50:50|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1650419460000|2022-04-20 01:51:00|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1650419470000|2022-04-20 01:51:10|584.45|581.65|584.33|581.53|584.45|581.65|584.33|581.53|0
1650419480000|2022-04-20 01:51:20|584.45|581.65|584.33|581.53|584.45|581.65|584.33|581.53|0
1650419490000|2022-04-20 01:51:30|584.11|581.31|584.11|581.31|584.23|581.43|584.11|581.31|0
1650419500000|2022-04-20 01:51:40|584.23|581.43|584.11|581.31|584.33|581.53|584.11|581.31|0
1650419510000|2022-04-20 01:51:50|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1650419520000|2022-04-20 01:52:00|584.11|581.31|584.23|581.43|584.33|581.53|584.11|581.31|0
1650419530000|2022-04-20 01:52:10|584.11|581.31|584.33|581.53|584.33|581.53|584.11|581.31|0
1650419540000|2022-04-20 01:52:20|584.11|581.31|584.33|581.53|584.33|581.53|584.11|581.31|0
1650419550000|2022-04-20 01:52:30|584.11|581.31|584.33|581.53|584.33|581.53|584.11|581.31|0
1650419560000|2022-04-20 01:52:40|584.45|581.65|584.33|581.53|584.45|581.65|584.33|581.53|0
1650419570000|2022-04-20 01:52:50|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1650419580000|2022-04-20 01:53:00|583.89|581.09|583.89|581.09|583.89|581.09|583.89|581.09|0
1650419590000|2022-04-20 01:53:10|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1650419600000|2022-04-20 01:53:20|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1650419610000|2022-04-20 01:53:30|584.11|581.31|583.89|581.09|584.11|581.31|583.89|581.09|0
1650419620000|2022-04-20 01:53:40|584.11|581.31|583.89|581.09|584.11|581.31|583.89|581.09|0
1650419630000|2022-04-20 01:53:50|584.11|581.31|583.89|581.09|584.11|581.31|583.89|581.09|0
1650419640000|2022-04-20 01:54:00|583.67|580.87|584.11|581.31|584.11|581.31|583.67|580.87|0
1650419650000|2022-04-20 01:54:10|584.23|581.43|584.11|581.31|584.23|581.43|583.89|581.09|0
1650419660000|2022-04-20 01:54:20|584|581.2|584|581.2|584|581.2|584|581.2|0
1650419670000|2022-04-20 01:54:30|583.89|581.09|584.11|581.31|584.11|581.31|583.89|581.09|0
1650419680000|2022-04-20 01:54:40|584.33|581.53|584.33|581.53|584.55|581.75|584.33|581.53|0
1650419690000|2022-04-20 01:54:50|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1650419700000|2022-04-20 01:55:00|583.89|581.09|583.67|580.87|583.89|581.09|583.67|580.87|0
1650419710000|2022-04-20 01:55:10|583.56|580.76|583.89|581.09|583.89|581.09|583.56|580.76|0
1650419720000|2022-04-20 01:55:20|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1650419730000|2022-04-20 01:55:30|583.78|580.98|583.67|580.87|583.78|580.98|583.67|580.87|0
1650419740000|2022-04-20 01:55:40|583.89|581.09|583.89|581.09|583.89|581.09|583.89|581.09|0
1650419750000|2022-04-20 01:55:50|584|581.2|584|581.2|584|581.2|584|581.2|0
1650419760000|2022-04-20 01:56:00|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1650419780000|2022-04-20 01:56:20|584.23|581.43|584.11|581.31|584.23|581.43|584.11|581.31|0
1650419800000|2022-04-20 01:56:40|584|581.2|583.89|581.09|584|581.2|583.89|581.09|0
1650419810000|2022-04-20 01:56:50|584|581.2|584.11|581.31|584.11|581.31|584|581.2|0
1650419820000|2022-04-20 01:57:00|583.89|581.09|583.89|581.09|584.11|581.31|583.89|581.09|0
1650419830000|2022-04-20 01:57:10|583.67|580.87|583.44|580.64|583.67|580.87|583.44|580.64|0
1650419840000|2022-04-20 01:57:20|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1650419850000|2022-04-20 01:57:30|583|580.2|583.22|580.42|583.22|580.42|583|580.2|0
1650419860000|2022-04-20 01:57:40|583.34|580.54|583.22|580.42|583.34|580.54|583.22|580.42|0
1650419870000|2022-04-20 01:57:50|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1650419880000|2022-04-20 01:58:00|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1650419890000|2022-04-20 01:58:10|583|580.2|583|580.2|583|580.2|583|580.2|0
1650419900000|2022-04-20 01:58:20|583.22|580.42|583.44|580.64|583.44|580.64|583.22|580.42|0
1650419910000|2022-04-20 01:58:30|583.22|580.42|583.44|580.64|583.44|580.64|583.22|580.42|0
1650419920000|2022-04-20 01:58:40|583.56|580.76|583.56|580.76|583.56|580.76|583.56|580.76|0
1650419930000|2022-04-20 01:58:50|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1650419940000|2022-04-20 01:59:00|583.89|581.09|584.33|581.53|584.33|581.53|583.89|581.09|0
1650419950000|2022-04-20 01:59:10|584.11|581.31|584.11|581.31|584.11|581.31|584|581.2|0
1650419960000|2022-04-20 01:59:20|584|581.2|583.89|581.09|584|581.2|583.89|581.09|0
1650419970000|2022-04-20 01:59:30|584.11|581.31|583.89|581.09|584.11|581.31|583.89|581.09|0
1650419980000|2022-04-20 01:59:40|583.67|580.87|583.89|581.09|584.11|581.31|583.67|580.87|0
1650419990000|2022-04-20 01:59:50|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1650420000000|2022-04-20 02:00:00|583.89|581.09|584|581.2|584.11|581.31|583.89|581.09|0
1650420010000|2022-04-20 02:00:10|583.89|581.09|583.89|581.09|583.89|581.09|583.89|581.09|0
1650420020000|2022-04-20 02:00:20|583.78|580.98|583.89|581.09|584.11|581.31|583.78|580.98|0
1650420040000|2022-04-20 02:00:40|583.67|580.87|583.44|580.64|583.67|580.87|583.44|580.64|0
1650420050000|2022-04-20 02:00:50|583.34|580.54|583.22|580.42|583.34|580.54|583.22|580.42|0
1650420060000|2022-04-20 02:01:00|583|580.2|583|580.2|583|580.2|583|580.2|0
1650420070000|2022-04-20 02:01:10|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1650420080000|2022-04-20 02:01:20|583|580.2|582.78|579.98|583|580.2|582.78|579.98|0
1650420100000|2022-04-20 02:01:40|583|580.2|583|580.2|583|580.2|582.78|579.98|0
1650420120000|2022-04-20 02:02:00|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1650420130000|2022-04-20 02:02:10|583.44|580.64|583.44|580.64|583.44|580.64|583.22|580.42|0
1650420140000|2022-04-20 02:02:20|583.22|580.42|583.44|580.64|583.44|580.64|583.22|580.42|0
1650420160000|2022-04-20 02:02:40|583.56|580.76|583.44|580.64|583.67|580.87|583.44|580.64|0
1650420170000|2022-04-20 02:02:50|583.89|581.09|584.11|581.31|584.11|581.31|583.89|581.09|0
1650420180000|2022-04-20 02:03:00|584.33|581.53|584.67|581.87|584.67|581.87|584.33|581.53|0
1650420190000|2022-04-20 02:03:10|584.55|581.75|584.67|581.87|584.67|581.87|584.55|581.75|0
1650420200000|2022-04-20 02:03:20|584.78|581.98|584.78|581.98|584.78|581.98|584.55|581.75|0
1650420210000|2022-04-20 02:03:30|585|582.2|585.22|582.42|585.22|582.42|585|582.2|0
1650420220000|2022-04-20 02:03:40|585.11|582.31|585.22|582.42|585.22|582.42|585|582.2|0
1650420230000|2022-04-20 02:03:50|585.44|582.64|585.22|582.42|585.44|582.64|585.22|582.42|0
1650420240000|2022-04-20 02:04:00|585.11|582.31|585.11|582.31|585.11|582.31|585|582.2|0
1650420250000|2022-04-20 02:04:10|585.22|582.42|585.44|582.64|585.44|582.64|585.22|582.42|0
1650420260000|2022-04-20 02:04:20|585.33|582.53|585|582.2|585.33|582.53|585|582.2|0
1650420270000|2022-04-20 02:04:30|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1650420280000|2022-04-20 02:04:40|584.55|581.75|584.55|581.75|584.55|581.75|584.55|581.75|0
1650420290000|2022-04-20 02:04:50|584.33|581.53|583.66|580.86|584.33|581.53|583.66|580.86|0
1650420300000|2022-04-20 02:05:00|583.22|580.42|583.66|580.86|583.66|580.86|583.22|580.42|0
1650420310000|2022-04-20 02:05:10|583.44|580.64|583.22|580.42|583.44|580.64|583.22|580.42|0
1650420320000|2022-04-20 02:05:20|583.44|580.64|583.66|580.86|583.66|580.86|583.44|580.64|0
1650420330000|2022-04-20 02:05:30|583.89|581.09|583.44|580.64|583.89|581.09|583.44|580.64|0
1650420340000|2022-04-20 02:05:40|583.34|580.54|583.44|580.64|583.44|580.64|583.34|580.54|0
1650420350000|2022-04-20 02:05:50|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1650420360000|2022-04-20 02:06:00|583.44|580.64|583.66|580.86|583.66|580.86|583.44|580.64|0
1650420380000|2022-04-20 02:06:20|583.56|580.76|583.44|580.64|583.66|580.86|583.44|580.64|0
1650420390000|2022-04-20 02:06:30|583.56|580.76|583.44|580.64|583.56|580.76|583.44|580.64|0
1650420400000|2022-04-20 02:06:40|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1650420410000|2022-04-20 02:06:50|583.44|580.64|583.66|580.86|583.66|580.86|583.44|580.64|0
1650420420000|2022-04-20 02:07:00|583.56|580.76|583.44|580.64|583.66|580.86|583.34|580.54|0
1650420430000|2022-04-20 02:07:10|583.22|580.42|583.22|580.42|583.34|580.54|583.22|580.42|0
1650420440000|2022-04-20 02:07:20|583.34|580.54|583.44|580.64|583.44|580.64|583.34|580.54|0
1650420450000|2022-04-20 02:07:30|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1650420460000|2022-04-20 02:07:40|583|580.2|583|580.2|583|580.2|583|580.2|0
1650420470000|2022-04-20 02:07:50|583.22|580.42|582.55|579.75|583.22|580.42|582.55|579.75|0
1650420480000|2022-04-20 02:08:00|581.22|578.42|581|578.2|581.22|578.42|581|578.2|0
1650420490000|2022-04-20 02:08:10|581.34|578.54|581.22|578.42|581.45|578.65|581.22|578.42|0
1650420500000|2022-04-20 02:08:20|581|578.2|579.67|576.87|581|578.2|579.67|576.87|0
1650420510000|2022-04-20 02:08:30|579.23|576.43|579.45|576.65|579.45|576.65|579.23|576.43|0
1650420520000|2022-04-20 02:08:40|579.23|576.43|580.12|577.32|580.12|577.32|579.23|576.43|0
1650420530000|2022-04-20 02:08:50|579.9|577.1|580.34|577.54|580.34|577.54|579.9|577.1|0
1650420540000|2022-04-20 02:09:00|580.56|577.76|580.78|577.98|580.78|577.98|580.56|577.76|0
1650420550000|2022-04-20 02:09:10|581|578.2|581.34|578.54|581.34|578.54|581|578.2|0
1650420560000|2022-04-20 02:09:20|581.22|578.42|581|578.2|581.22|578.42|581|578.2|0
1650420570000|2022-04-20 02:09:30|580.78|577.98|580.56|577.76|580.78|577.98|580.56|577.76|0
1650420580000|2022-04-20 02:09:40|580.67|577.87|580.56|577.76|580.67|577.87|580.56|577.76|0
1650420590000|2022-04-20 02:09:50|580.67|577.87|580.56|577.76|580.67|577.87|580.56|577.76|0
1650420600000|2022-04-20 02:10:00|580.78|577.98|580.78|577.98|580.78|577.98|580.56|577.76|0
1650420610000|2022-04-20 02:10:10|581|578.2|580.78|577.98|581|578.2|580.78|577.98|0
1650420620000|2022-04-20 02:10:20|580.56|577.76|580.78|577.98|580.78|577.98|580.56|577.76|0
1650420630000|2022-04-20 02:10:30|580.9|578.1|580.56|577.76|580.9|578.1|580.56|577.76|0
1650420640000|2022-04-20 02:10:40|580.45|577.65|580.56|577.76|580.67|577.87|580.45|577.65|0
1650420650000|2022-04-20 02:10:50|580.78|577.98|580.56|577.76|580.78|577.98|580.56|577.76|0
1650420660000|2022-04-20 02:11:00|580.67|577.87|580.45|577.65|580.67|577.87|580.45|577.65|0
1650420670000|2022-04-20 02:11:10|580.56|577.76|580.34|577.54|580.56|577.76|580.34|577.54|0
1650420680000|2022-04-20 02:11:20|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1650420690000|2022-04-20 02:11:30|580.23|577.43|580.12|577.32|580.23|577.43|580.12|577.32|0
1650420700000|2022-04-20 02:11:40|580.01|577.21|579.89|577.09|580.01|577.21|579.67|576.87|0
1650420710000|2022-04-20 02:11:50|579.67|576.87|579.45|576.65|579.67|576.87|579.45|576.65|0
1650420720000|2022-04-20 02:12:00|579.57|576.77|579.67|576.87|579.67|576.87|579.45|576.65|0
1650420730000|2022-04-20 02:12:10|579.89|577.09|579.67|576.87|579.89|577.09|579.67|576.87|0
1650420740000|2022-04-20 02:12:20|580.34|577.54|580.34|577.54|580.34|577.54|580.23|577.43|0
1650420750000|2022-04-20 02:12:30|580.23|577.43|580.12|577.32|580.23|577.43|580.12|577.32|0
1650420760000|2022-04-20 02:12:40|579.89|577.09|580.56|577.76|580.56|577.76|579.89|577.09|0
1650420770000|2022-04-20 02:12:50|580.34|577.54|580.56|577.76|580.56|577.76|580.34|577.54|0
1650420780000|2022-04-20 02:13:00|580.78|577.98|580.56|577.76|580.78|577.98|580.56|577.76|0
1650420790000|2022-04-20 02:13:10|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1650420800000|2022-04-20 02:13:20|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1650420810000|2022-04-20 02:13:30|581|578.2|581.12|578.32|581.12|578.32|581|578.2|0
1650420820000|2022-04-20 02:13:40|581.22|578.42|581.45|578.65|581.45|578.65|581.22|578.42|0
1650420830000|2022-04-20 02:13:50|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1650420840000|2022-04-20 02:14:00|581.89|579.09|581.22|578.42|581.89|579.09|581.22|578.42|0
1650420850000|2022-04-20 02:14:10|581.34|578.54|581.34|578.54|581.45|578.65|581.34|578.54|0
1650420860000|2022-04-20 02:14:20|581.45|578.65|581.45|578.65|581.67|578.87|581.45|578.65|0
1650420870000|2022-04-20 02:14:30|581.22|578.42|581|578.2|581.34|578.54|581|578.2|0
1650420880000|2022-04-20 02:14:40|580.78|577.98|580.78|577.98|580.78|577.98|580.56|577.76|0
1650420890000|2022-04-20 02:14:50|581|578.2|581|578.2|581|578.2|581|578.2|0
1650420900000|2022-04-20 02:15:00|581.22|578.42|581.22|578.42|581.22|578.42|581|578.2|0
1650420920000|2022-04-20 02:15:20|581|578.2|581.12|578.32|581.12|578.32|581|578.2|0
1650420930000|2022-04-20 02:15:30|581|578.2|581|578.2|581|578.2|581|578.2|0
1650420940000|2022-04-20 02:15:40|580.9|578.1|580.78|577.98|581|578.2|580.78|577.98|0
1650420960000|2022-04-20 02:16:00|580.9|578.1|580.78|577.98|581|578.2|580.78|577.98|0
1650420970000|2022-04-20 02:16:10|580.9|578.1|581.22|578.42|581.22|578.42|580.9|578.1|0
1650420980000|2022-04-20 02:16:20|581|578.2|581|578.2|581|578.2|581|578.2|0
1650421000000|2022-04-20 02:16:40|580.78|577.98|580.78|577.98|581|578.2|580.78|577.98|0
1650421020000|2022-04-20 02:17:00|581|578.2|581|578.2|581|578.2|581|578.2|0
1650421030000|2022-04-20 02:17:10|580.78|577.98|580.78|577.98|581|578.2|580.78|577.98|0
1650421040000|2022-04-20 02:17:20|580.67|577.87|580.56|577.76|580.67|577.87|580.56|577.76|0
1650421070000|2022-04-20 02:17:50|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1650421080000|2022-04-20 02:18:00|580.67|577.87|580.34|577.54|580.78|577.98|580.34|577.54|0
1650421090000|2022-04-20 02:18:10|580.78|577.98|580.78|577.98|581|578.2|580.78|577.98|0
1650421110000|2022-04-20 02:18:30|580.67|577.87|580.78|577.98|580.89|578.09|580.67|577.87|0
1650421120000|2022-04-20 02:18:40|581|578.2|581|578.2|581|578.2|581|578.2|0
1650421130000|2022-04-20 02:18:50|580.89|578.09|580.89|578.09|581|578.2|580.89|578.09|0
1650421140000|2022-04-20 02:19:00|581|578.2|580.78|577.98|581|578.2|580.78|577.98|0
1650421150000|2022-04-20 02:19:10|580.56|577.76|581|578.2|581|578.2|580.56|577.76|0
1650421160000|2022-04-20 02:19:20|581.22|578.42|581|578.2|581.22|578.42|581|578.2|0
1650421170000|2022-04-20 02:19:30|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1650421180000|2022-04-20 02:19:40|581.44|578.64|581.22|578.42|581.44|578.64|581.22|578.42|0
1650421190000|2022-04-20 02:19:50|582.11|579.31|581.56|578.76|582.11|579.31|581.56|578.76|0
1650421200000|2022-04-20 02:20:00|581.44|578.64|581.89|579.09|581.89|579.09|581.44|578.64|0
1650421210000|2022-04-20 02:20:10|581.67|578.87|581.89|579.09|582.11|579.31|581.67|578.87|0
1650421220000|2022-04-20 02:20:20|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1650421230000|2022-04-20 02:20:30|581.89|579.09|581.67|578.87|581.89|579.09|581.67|578.87|0
1650421240000|2022-04-20 02:20:40|581.89|579.09|582.11|579.31|582.33|579.53|581.89|579.09|0
1650421250000|2022-04-20 02:20:50|582.33|579.53|582.77|579.97|582.77|579.97|582.33|579.53|0
1650421260000|2022-04-20 02:21:00|582.89|580.09|582.22|579.42|583|580.2|582.22|579.42|0
1650421270000|2022-04-20 02:21:10|582.33|579.53|582.45|579.65|582.45|579.65|582.11|579.31|0
1650421280000|2022-04-20 02:21:20|582.77|579.97|582.55|579.75|582.77|579.97|582.55|579.75|0
1650421290000|2022-04-20 02:21:30|582.77|579.97|582.55|579.75|583|580.2|582.55|579.75|0
1650421300000|2022-04-20 02:21:40|582.77|579.97|582.33|579.53|582.77|579.97|582.33|579.53|0
1650421310000|2022-04-20 02:21:50|582.11|579.31|582.33|579.53|582.33|579.53|582.11|579.31|0
1650421320000|2022-04-20 02:22:00|582.11|579.31|582.33|579.53|582.33|579.53|582.11|579.31|0
1650421330000|2022-04-20 02:22:10|582.55|579.75|582.77|579.97|582.77|579.97|582.55|579.75|0
1650421340000|2022-04-20 02:22:20|583|580.2|582.67|579.87|583|580.2|582.67|579.87|0
1650421350000|2022-04-20 02:22:30|582.77|579.97|582.77|579.97|582.77|579.97|582.55|579.75|0
1650421360000|2022-04-20 02:22:40|583|580.2|582.77|579.97|583|580.2|582.77|579.97|0
1650421370000|2022-04-20 02:22:50|582.55|579.75|582.45|579.65|582.55|579.75|582.33|579.53|0
1650421380000|2022-04-20 02:23:00|582.55|579.75|582.33|579.53|582.55|579.75|582.33|579.53|0
1650421390000|2022-04-20 02:23:10|582.11|579.31|582.11|579.31|582.33|579.53|582.11|579.31|0
1650421400000|2022-04-20 02:23:20|582.22|579.42|582|579.2|582.22|579.42|582|579.2|0
1650421410000|2022-04-20 02:23:30|582.11|579.31|581.89|579.09|582.11|579.31|581.89|579.09|0
1650421430000|2022-04-20 02:23:50|582|579.2|581.89|579.09|582|579.2|581.89|579.09|0
1650421440000|2022-04-20 02:24:00|582|579.2|582.33|579.53|582.33|579.53|581.89|579.09|0
1650421450000|2022-04-20 02:24:10|582.11|579.31|581.66|578.86|582.11|579.31|581.66|578.86|0
1650421460000|2022-04-20 02:24:20|582|579.2|582|579.2|582.11|579.31|582|579.2|0
1650421470000|2022-04-20 02:24:30|581.89|579.09|582|579.2|582.11|579.31|581.89|579.09|0
1650421480000|2022-04-20 02:24:40|581.89|579.09|581.89|579.09|582|579.2|581.89|579.09|0
1650421490000|2022-04-20 02:24:50|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1650421500000|2022-04-20 02:25:00|582.33|579.53|582.55|579.75|582.55|579.75|582.33|579.53|0
1650421510000|2022-04-20 02:25:10|582.45|579.65|582.45|579.65|582.45|579.65|582.45|579.65|0
1650421520000|2022-04-20 02:25:20|582.33|579.53|582.33|579.53|582.33|579.53|582.11|579.31|0
1650421530000|2022-04-20 02:25:30|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1650421540000|2022-04-20 02:25:40|582.22|579.42|581.89|579.09|582.22|579.42|581.89|579.09|0
1650421550000|2022-04-20 02:25:50|581.66|578.86|581.78|578.98|582|579.2|581.66|578.86|0
1650421560000|2022-04-20 02:26:00|581.89|579.09|581.44|578.64|581.89|579.09|581.44|578.64|0
1650421570000|2022-04-20 02:26:10|581.56|578.76|581.22|578.42|581.66|578.86|581.22|578.42|0
1650421580000|2022-04-20 02:26:20|581.34|578.54|581.22|578.42|581.34|578.54|581.22|578.42|0
1650421600000|2022-04-20 02:26:40|581.34|578.54|581.66|578.86|581.66|578.86|581.34|578.54|0
1650421610000|2022-04-20 02:26:50|581.56|578.76|581.89|579.09|581.89|579.09|581.56|578.76|0
1650421620000|2022-04-20 02:27:00|581.66|578.86|581.89|579.09|581.89|579.09|581.66|578.86|0
1650421630000|2022-04-20 02:27:10|581.66|578.86|581.66|578.86|581.66|578.86|581.56|578.76|0
1650421640000|2022-04-20 02:27:20|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650421650000|2022-04-20 02:27:30|581.66|578.86|581.44|578.64|581.66|578.86|581.44|578.64|0
1650421670000|2022-04-20 02:27:50|581.34|578.54|581.34|578.54|581.44|578.64|581.34|578.54|0
1650421680000|2022-04-20 02:28:00|581.44|578.64|581|578.2|581.44|578.64|581|578.2|0
1650421690000|2022-04-20 02:28:10|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1650421700000|2022-04-20 02:28:20|581|578.2|581|578.2|581.22|578.42|581|578.2|0
1650421710000|2022-04-20 02:28:30|580.89|578.09|580.11|577.31|580.89|578.09|580.11|577.31|0
1650421720000|2022-04-20 02:28:40|579.89|577.09|580.33|577.53|580.33|577.53|579.89|577.09|0
1650421730000|2022-04-20 02:28:50|579.89|577.09|580.11|577.31|580.11|577.31|579.89|577.09|0
1650421750000|2022-04-20 02:29:10|579.45|576.65|579.89|577.09|579.89|577.09|579.45|576.65|0
1650421760000|2022-04-20 02:29:20|580.11|577.31|579.89|577.09|580.11|577.31|579.89|577.09|0
1650421770000|2022-04-20 02:29:30|580.01|577.21|580.11|577.31|580.11|577.31|579.89|577.09|0
1650421790000|2022-04-20 02:29:50|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1650421800000|2022-04-20 02:30:00|580.11|577.31|580.56|577.76|580.56|577.76|579.89|577.09|0
1650421810000|2022-04-20 02:30:10|581|578.2|580.78|577.98|581|578.2|580.78|577.98|0
1650421820000|2022-04-20 02:30:20|580.56|577.76|581|578.2|581|578.2|580.56|577.76|0
1650421830000|2022-04-20 02:30:30|580.78|577.98|581|578.2|581.22|578.42|580.78|577.98|0
1650421840000|2022-04-20 02:30:40|580.78|577.98|581|578.2|581|578.2|580.78|577.98|0
1650421850000|2022-04-20 02:30:50|580.89|578.09|581.11|578.31|581.22|578.42|580.89|578.09|0
1650421860000|2022-04-20 02:31:00|581.22|578.42|581.34|578.54|581.34|578.54|581|578.2|0
1650421870000|2022-04-20 02:31:10|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1650421880000|2022-04-20 02:31:20|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650421890000|2022-04-20 02:31:30|581.34|578.54|580.78|577.98|581.34|578.54|580.78|577.98|0
1650421900000|2022-04-20 02:31:40|581|578.2|580.89|578.09|581|578.2|580.89|578.09|0
1650421910000|2022-04-20 02:31:50|580.78|577.98|581|578.2|581|578.2|580.78|577.98|0
1650421920000|2022-04-20 02:32:00|581.22|578.42|581.56|578.76|581.56|578.76|581.22|578.42|0
1650421930000|2022-04-20 02:32:10|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650421940000|2022-04-20 02:32:20|581.66|578.86|581.89|579.09|581.89|579.09|581.66|578.86|0
1650421950000|2022-04-20 02:32:30|582.11|579.31|581.66|578.86|582.11|579.31|581.66|578.86|0
1650421960000|2022-04-20 02:32:40|581.89|579.09|581.66|578.86|581.89|579.09|581.66|578.86|0
1650421970000|2022-04-20 02:32:50|581.78|578.98|581.88|579.08|581.88|579.08|581.78|578.98|0
1650421980000|2022-04-20 02:33:00|581.78|578.98|581.78|578.98|581.78|578.98|581.66|578.86|0
1650421990000|2022-04-20 02:33:10|581.88|579.08|581.88|579.08|581.88|579.08|581.66|578.86|0
1650422000000|2022-04-20 02:33:20|582.11|579.31|581.88|579.08|582.11|579.31|581.88|579.08|0
1650422010000|2022-04-20 02:33:30|581.66|578.86|581.66|578.86|581.66|578.86|581.56|578.76|0
1650422020000|2022-04-20 02:33:40|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650422030000|2022-04-20 02:33:50|581.22|578.42|581.34|578.54|581.34|578.54|581.22|578.42|0
1650422040000|2022-04-20 02:34:00|581.44|578.64|581.11|578.31|581.44|578.64|581.11|578.31|0
1650422050000|2022-04-20 02:34:10|581.22|578.42|581.11|578.31|581.22|578.42|581|578.2|0
1650422060000|2022-04-20 02:34:20|581|578.2|581.22|578.42|581.22|578.42|581|578.2|0
1650422070000|2022-04-20 02:34:30|581.44|578.64|581.11|578.31|581.44|578.64|581.11|578.31|0
1650422080000|2022-04-20 02:34:40|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1650422090000|2022-04-20 02:34:50|580.89|578.09|581|578.2|581|578.2|580.89|578.09|0
1650422100000|2022-04-20 02:35:00|581.22|578.42|581.33|578.53|581.33|578.53|581.22|578.42|0
1650422110000|2022-04-20 02:35:10|581.44|578.64|581.66|578.86|581.66|578.86|581.44|578.64|0
1650422120000|2022-04-20 02:35:20|581.44|578.64|581.56|578.76|581.56|578.76|581.44|578.64|0
1650422130000|2022-04-20 02:35:30|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650422140000|2022-04-20 02:35:40|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1650422150000|2022-04-20 02:35:50|581.44|578.64|581|578.2|581.44|578.64|581|578.2|0
1650422160000|2022-04-20 02:36:00|581.11|578.31|581.33|578.53|581.33|578.53|581.11|578.31|0
1650422170000|2022-04-20 02:36:10|581.22|578.42|581.44|578.64|581.44|578.64|581.22|578.42|0
1650422180000|2022-04-20 02:36:20|581.56|578.76|581.56|578.76|581.56|578.76|581.44|578.64|0
1650422190000|2022-04-20 02:36:30|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1650422200000|2022-04-20 02:36:40|581.88|579.08|581.78|578.98|582|579.2|581.78|578.98|0
1650422210000|2022-04-20 02:36:50|581.66|578.86|581.78|578.98|581.78|578.98|581.66|578.86|0
1650422220000|2022-04-20 02:37:00|581.66|578.86|581.44|578.64|581.66|578.86|581.44|578.64|0
1650422230000|2022-04-20 02:37:10|581.22|578.42|581.44|578.64|581.44|578.64|581.22|578.42|0
1650422240000|2022-04-20 02:37:20|581.33|578.53|581.44|578.64|581.44|578.64|581.22|578.42|0
1650422250000|2022-04-20 02:37:30|581.22|578.42|581.22|578.42|581.22|578.42|581|578.2|0
1650422260000|2022-04-20 02:37:40|581.11|578.31|581|578.2|581.11|578.31|581|578.2|0
1650422280000|2022-04-20 02:38:00|581.22|578.42|581.44|578.64|581.44|578.64|581.22|578.42|0
1650422290000|2022-04-20 02:38:10|581.33|578.53|581.44|578.64|581.44|578.64|581.33|578.53|0
1650422300000|2022-04-20 02:38:20|581.66|578.86|581.66|578.86|581.88|579.08|581.66|578.86|0
1650422310000|2022-04-20 02:38:30|581.56|578.76|581.22|578.42|581.56|578.76|581.22|578.42|0
1650422320000|2022-04-20 02:38:40|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650422330000|2022-04-20 02:38:50|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1650422340000|2022-04-20 02:39:00|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1650422350000|2022-04-20 02:39:10|581.22|578.42|581.33|578.53|581.33|578.53|581.22|578.42|0
1650422360000|2022-04-20 02:39:20|581.22|578.42|581.22|578.42|581.22|578.42|581|578.2|0
1650422370000|2022-04-20 02:39:30|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1650422380000|2022-04-20 02:39:40|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1650422400000|2022-04-20 02:40:00|581|578.2|581|578.2|581|578.2|581|578.2|0
1650422420000|2022-04-20 02:40:20|581.22|578.42|581.33|578.53|581.44|578.64|581.22|578.42|0
1650422430000|2022-04-20 02:40:30|581.22|578.42|581.44|578.64|581.44|578.64|581.22|578.42|0
1650422440000|2022-04-20 02:40:40|581.66|578.86|581.44|578.64|581.66|578.86|581.44|578.64|0
1650422450000|2022-04-20 02:40:50|581.66|578.86|581.22|578.42|581.66|578.86|581.22|578.42|0
1650422460000|2022-04-20 02:41:00|581.56|578.76|581.66|578.86|581.88|579.08|581.56|578.76|0
1650422470000|2022-04-20 02:41:10|581.78|578.98|581.66|578.86|581.78|578.98|581.66|578.86|0
1650422480000|2022-04-20 02:41:20|581.44|578.64|581.44|578.64|581.44|578.64|581.22|578.42|0
1650422490000|2022-04-20 02:41:30|581.66|578.86|581.44|578.64|581.66|578.86|581.44|578.64|0
1650422500000|2022-04-20 02:41:40|581.66|578.86|581.66|578.86|581.66|578.86|581.56|578.76|0
1650422530000|2022-04-20 02:42:10|581.44|578.64|581.66|578.86|581.66|578.86|581.33|578.53|0
1650422540000|2022-04-20 02:42:20|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1650422550000|2022-04-20 02:42:30|581.22|578.42|581.44|578.64|581.66|578.86|581.22|578.42|0
1650422560000|2022-04-20 02:42:40|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1650422570000|2022-04-20 02:42:50|581.66|578.86|581.66|578.86|581.66|578.86|581.56|578.76|0
1650422600000|2022-04-20 02:43:20|581.44|578.64|582.1|579.3|582.1|579.3|581.44|578.64|0
1650422610000|2022-04-20 02:43:30|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1650422660000|2022-04-20 02:44:20|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1650422680000|2022-04-20 02:44:40|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1650422700000|2022-04-20 02:45:00|582.1|579.3|581.88|579.08|582.1|579.3|581.88|579.08|0
1650422720000|2022-04-20 02:45:20|582.1|579.3|582.33|579.53|582.33|579.53|582.1|579.3|0
1650422730000|2022-04-20 02:45:30|582.44|579.64|582.55|579.75|582.55|579.75|582.44|579.64|0
1650422740000|2022-04-20 02:45:40|582.33|579.53|582.55|579.75|582.55|579.75|582.33|579.53|0
1650422750000|2022-04-20 02:45:50|582.33|579.53|582.33|579.53|582.33|579.53|582.33|579.53|0
1650422760000|2022-04-20 02:46:00|581.66|578.86|581.88|579.08|581.88|579.08|581.66|578.86|0
1650422780000|2022-04-20 02:46:20|581.66|578.86|581.88|579.08|581.88|579.08|581.66|578.86|0
1650422790000|2022-04-20 02:46:30|582|579.2|582.22|579.42|582.22|579.42|582|579.2|0
1650422800000|2022-04-20 02:46:40|582.1|579.3|582.33|579.53|582.33|579.53|582.1|579.3|0
1650422810000|2022-04-20 02:46:50|582.22|579.42|582.1|579.3|582.22|579.42|582.1|579.3|0
1650422820000|2022-04-20 02:47:00|582|579.2|581.66|578.86|582|579.2|581.66|578.86|0
1650422830000|2022-04-20 02:47:10|582|579.2|582|579.2|582|579.2|582|579.2|0
1650422840000|2022-04-20 02:47:20|582.1|579.3|581.88|579.08|582.1|579.3|581.66|578.86|0
1650422850000|2022-04-20 02:47:30|581.66|578.86|581.44|578.64|581.66|578.86|581.44|578.64|0
1650422860000|2022-04-20 02:47:40|581.22|578.42|581.22|578.42|581.33|578.53|581.22|578.42|0
1650422870000|2022-04-20 02:47:50|581.66|578.86|581.55|578.75|581.66|578.86|581.44|578.64|0
1650422880000|2022-04-20 02:48:00|581.66|578.86|581.66|578.86|581.66|578.86|581.55|578.75|0
1650422890000|2022-04-20 02:48:10|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650422910000|2022-04-20 02:48:30|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1650422920000|2022-04-20 02:48:40|581.33|578.53|581.22|578.42|581.33|578.53|581.22|578.42|0
1650422930000|2022-04-20 02:48:50|581.11|578.31|580.77|577.97|581.11|578.31|580.77|577.97|0
1650422940000|2022-04-20 02:49:00|580.55|577.75|581.44|578.64|581.44|578.64|580.55|577.75|0
1650422960000|2022-04-20 02:49:20|581.22|578.42|581.22|578.42|581.22|578.42|581.22|578.42|0
1650422990000|2022-04-20 02:49:50|581.44|578.64|581.33|578.53|581.44|578.64|581.33|578.53|0
1650423000000|2022-04-20 02:50:00|581.22|578.42|581.44|578.64|581.44|578.64|581.22|578.42|0
1650423010000|2022-04-20 02:50:10|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1650423020000|2022-04-20 02:50:20|581.55|578.75|581.55|578.75|581.66|578.86|581.55|578.75|0
1650423030000|2022-04-20 02:50:30|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1650423040000|2022-04-20 02:50:40|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650423050000|2022-04-20 02:50:50|581.66|578.86|581.78|578.98|581.78|578.98|581.66|578.86|0
1650423060000|2022-04-20 02:51:00|581.88|579.08|581.88|579.08|581.88|579.08|581.78|578.98|0
1650423070000|2022-04-20 02:51:10|582.1|579.3|582.1|579.3|582.1|579.3|582.1|579.3|0
1650423080000|2022-04-20 02:51:20|582|579.2|582.1|579.3|582.1|579.3|582|579.2|0
1650423090000|2022-04-20 02:51:30|582|579.2|581.66|578.86|582|579.2|581.66|578.86|0
1650423100000|2022-04-20 02:51:40|581.78|578.98|581.78|578.98|581.88|579.08|581.78|578.98|0
1650423110000|2022-04-20 02:51:50|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1650423120000|2022-04-20 02:52:00|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1650423130000|2022-04-20 02:52:10|581.44|578.64|581.66|578.86|581.66|578.86|581.44|578.64|0
1650423160000|2022-04-20 02:52:40|581.55|578.75|581.66|578.86|581.66|578.86|581.44|578.64|0
1650423170000|2022-04-20 02:52:50|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650423180000|2022-04-20 02:53:00|581.33|578.53|581.33|578.53|581.33|578.53|581.22|578.42|0
1650423190000|2022-04-20 02:53:10|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650423200000|2022-04-20 02:53:20|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1650423210000|2022-04-20 02:53:30|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650423220000|2022-04-20 02:53:40|581.55|578.75|581.44|578.64|581.55|578.75|581.44|578.64|0
1650423240000|2022-04-20 02:54:00|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1650423250000|2022-04-20 02:54:10|581.44|578.64|581.22|578.42|581.44|578.64|581.22|578.42|0
1650423260000|2022-04-20 02:54:20|581.44|578.64|581.33|578.53|581.44|578.64|581.33|578.53|0
1650423270000|2022-04-20 02:54:30|581.44|578.64|581.66|578.86|581.66|578.86|581.44|578.64|0
1650423280000|2022-04-20 02:54:40|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1650423290000|2022-04-20 02:54:50|581.66|578.86|581.44|578.64|581.66|578.86|581.44|578.64|0
1650423300000|2022-04-20 02:55:00|581.22|578.42|581.22|578.42|581.22|578.42|580.99|578.19|0
1650423310000|2022-04-20 02:55:10|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1650423350000|2022-04-20 02:55:50|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1650423360000|2022-04-20 02:56:00|580.67|577.87|580.55|577.75|580.67|577.87|580.55|577.75|0
1650423370000|2022-04-20 02:56:10|580.44|577.64|580.55|577.75|580.55|577.75|580.44|577.64|0
1650423380000|2022-04-20 02:56:20|580.67|577.87|580.55|577.75|580.67|577.87|580.55|577.75|0
1650423390000|2022-04-20 02:56:30|580.67|577.87|580.55|577.75|580.67|577.87|580.55|577.75|0
1650423400000|2022-04-20 02:56:40|580.44|577.64|580.33|577.53|580.44|577.64|580.33|577.53|0
1650423410000|2022-04-20 02:56:50|580.55|577.75|580.33|577.53|580.55|577.75|580.33|577.53|0
1650423420000|2022-04-20 02:57:00|580.11|577.31|580.11|577.31|580.11|577.31|579.89|577.09|0
1650423430000|2022-04-20 02:57:10|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1650423440000|2022-04-20 02:57:20|579.66|576.86|579.89|577.09|579.89|577.09|579.66|576.86|0
1650423450000|2022-04-20 02:57:30|579.66|576.86|579.89|577.09|580.11|577.31|579.66|576.86|0
1650423460000|2022-04-20 02:57:40|580.33|577.53|580.11|577.31|580.33|577.53|580.11|577.31|0
1650423470000|2022-04-20 02:57:50|580|577.2|579.89|577.09|580|577.2|579.89|577.09|0
1650423480000|2022-04-20 02:58:00|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1650423490000|2022-04-20 02:58:10|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1650423510000|2022-04-20 02:58:30|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1650423520000|2022-04-20 02:58:40|580.33|577.53|580.11|577.31|580.33|577.53|580.11|577.31|0
1650423530000|2022-04-20 02:58:50|580.22|577.42|580.33|577.53|580.33|577.53|580.22|577.42|0
1650423540000|2022-04-20 02:59:00|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1650423550000|2022-04-20 02:59:10|580.33|577.53|580.11|577.31|580.44|577.64|580.11|577.31|0
1650423560000|2022-04-20 02:59:20|580|577.2|580.11|577.31|580.11|577.31|580|577.2|0
1650423570000|2022-04-20 02:59:30|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1650423580000|2022-04-20 02:59:40|579.66|576.86|579.44|576.64|579.66|576.86|579.44|576.64|0
1650423590000|2022-04-20 02:59:50|579.56|576.76|579.66|576.86|579.66|576.86|579.56|576.76|0
1650423600000|2022-04-20 03:00:00|579.44|576.64|579.22|576.42|579.44|576.64|579.22|576.42|0
1650423610000|2022-04-20 03:00:10|579.44|576.64|579.22|576.42|579.44|576.64|579.22|576.42|0
1650423620000|2022-04-20 03:00:20|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1650423630000|2022-04-20 03:00:30|578.67|575.87|578.34|575.54|578.67|575.87|578.34|575.54|0
1650423640000|2022-04-20 03:00:40|578.23|575.43|578.11|575.31|578.34|575.54|578.11|575.31|0
1650423650000|2022-04-20 03:00:50|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1650423660000|2022-04-20 03:01:00|577.67|574.87|578.34|575.54|578.34|575.54|577.67|574.87|0
1650423670000|2022-04-20 03:01:10|578.56|575.76|578.56|575.76|578.56|575.76|578.34|575.54|0
1650423680000|2022-04-20 03:01:20|578.45|575.65|578.34|575.54|578.56|575.76|578.34|575.54|0
1650423690000|2022-04-20 03:01:30|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1650423700000|2022-04-20 03:01:40|578.23|575.43|578.11|575.31|578.34|575.54|578.11|575.31|0
1650423710000|2022-04-20 03:01:50|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1650423720000|2022-04-20 03:02:00|578.11|575.31|578.11|575.31|578.11|575.31|578.01|575.21|0
1650423730000|2022-04-20 03:02:10|577.89|575.09|578.11|575.31|578.11|575.31|577.89|575.09|0
1650423740000|2022-04-20 03:02:20|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1650423750000|2022-04-20 03:02:30|577.67|574.87|577.89|575.09|577.89|575.09|577.67|574.87|0
1650423760000|2022-04-20 03:02:40|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1650423780000|2022-04-20 03:03:00|578.34|575.54|578.45|575.65|578.45|575.65|578.34|575.54|0
1650423790000|2022-04-20 03:03:10|578.56|575.76|578.67|575.87|578.78|575.98|578.56|575.76|0
1650423800000|2022-04-20 03:03:20|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1650423810000|2022-04-20 03:03:30|578.67|575.87|579|576.2|579|576.2|578.67|575.87|0
1650423830000|2022-04-20 03:03:50|578.78|575.98|579|576.2|579|576.2|578.78|575.98|0
1650423840000|2022-04-20 03:04:00|578.89|576.09|579.22|576.42|579.22|576.42|578.89|576.09|0
1650423850000|2022-04-20 03:04:10|579.44|576.64|579.22|576.42|579.44|576.64|579.22|576.42|0
1650423890000|2022-04-20 03:04:50|579|576.2|579|576.2|579|576.2|579|576.2|0
1650423900000|2022-04-20 03:05:00|578.89|576.09|579|576.2|579|576.2|578.89|576.09|0
1650423920000|2022-04-20 03:05:20|578.78|575.98|578.78|575.98|578.89|576.09|578.78|575.98|0
1650423930000|2022-04-20 03:05:30|578.89|576.09|578.56|575.76|578.89|576.09|578.56|575.76|0
1650423940000|2022-04-20 03:05:40|578.45|575.65|578.56|575.76|578.56|575.76|578.45|575.65|0
1650423950000|2022-04-20 03:05:50|578.78|575.98|578.56|575.76|578.78|575.98|578.56|575.76|0
1650423960000|2022-04-20 03:06:00|578.45|575.65|579|576.2|579|576.2|578.45|575.65|0
1650423970000|2022-04-20 03:06:10|578.78|575.98|579|576.2|579|576.2|578.78|575.98|0
1650423980000|2022-04-20 03:06:20|578.89|576.09|579|576.2|579|576.2|578.89|576.09|0
1650423990000|2022-04-20 03:06:30|579.11|576.31|578.78|575.98|579.11|576.31|578.78|575.98|0
1650424000000|2022-04-20 03:06:40|578.67|575.87|578.78|575.98|578.78|575.98|578.67|575.87|0
1650424010000|2022-04-20 03:06:50|579|576.2|579|576.2|579|576.2|579|576.2|0
1650424020000|2022-04-20 03:07:00|578.78|575.98|578.33|575.53|578.78|575.98|578.33|575.53|0
1650424030000|2022-04-20 03:07:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1650424080000|2022-04-20 03:08:00|578.33|575.53|578.78|575.98|578.78|575.98|578.33|575.53|0
1650424090000|2022-04-20 03:08:10|579|576.2|579|576.2|579|576.2|579|576.2|0
1650424100000|2022-04-20 03:08:20|579.22|576.42|579.11|576.31|579.22|576.42|579.11|576.31|0
1650424110000|2022-04-20 03:08:30|579|576.2|579|576.2|579|576.2|579|576.2|0
1650424120000|2022-04-20 03:08:40|578.78|575.98|578.89|576.09|579|576.2|578.78|575.98|0
1650424130000|2022-04-20 03:08:50|579|576.2|579|576.2|579|576.2|578.89|576.09|0
1650424140000|2022-04-20 03:09:00|578.89|576.09|578.78|575.98|578.89|576.09|578.78|575.98|0
1650424150000|2022-04-20 03:09:10|578.89|576.09|579|576.2|579|576.2|578.78|575.98|0
1650424160000|2022-04-20 03:09:20|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1650424170000|2022-04-20 03:09:30|578.89|576.09|578.78|575.98|578.89|576.09|578.78|575.98|0
1650424180000|2022-04-20 03:09:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1650424190000|2022-04-20 03:09:50|578.67|575.87|578.78|575.98|579|576.2|578.67|575.87|0
1650424200000|2022-04-20 03:10:00|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1650424210000|2022-04-20 03:10:10|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1650424260000|2022-04-20 03:11:00|578.45|575.65|578.89|576.09|578.89|576.09|578.45|575.65|0
1650424270000|2022-04-20 03:11:10|579|576.2|579|576.2|579|576.2|579|576.2|0
1650424280000|2022-04-20 03:11:20|578.89|576.09|579.11|576.31|579.22|576.42|578.89|576.09|0
1650424290000|2022-04-20 03:11:30|579|576.2|578.89|576.09|579|576.2|578.89|576.09|0
1650424300000|2022-04-20 03:11:40|579|576.2|579.11|576.31|579.11|576.31|579|576.2|0
1650424310000|2022-04-20 03:11:50|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1650424320000|2022-04-20 03:12:00|579.44|576.64|579.44|576.64|579.66|576.86|579.44|576.64|0
1650424330000|2022-04-20 03:12:10|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1650424340000|2022-04-20 03:12:20|579.56|576.76|579.66|576.86|579.66|576.86|579.56|576.76|0
1650424350000|2022-04-20 03:12:30|579.44|576.64|579.66|576.86|579.66|576.86|579.44|576.64|0
1650424370000|2022-04-20 03:12:50|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650424380000|2022-04-20 03:13:00|579.66|576.86|579.88|577.08|579.88|577.08|579.56|576.76|0
1650424390000|2022-04-20 03:13:10|580|577.2|580.77|577.97|580.77|577.97|580|577.2|0
1650424400000|2022-04-20 03:13:20|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1650424410000|2022-04-20 03:13:30|580.77|577.97|581.21|578.41|581.21|578.41|580.77|577.97|0
1650424430000|2022-04-20 03:13:50|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1650424440000|2022-04-20 03:14:00|581.21|578.41|581.11|578.31|581.21|578.41|581.11|578.31|0
1650424450000|2022-04-20 03:14:10|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1650424460000|2022-04-20 03:14:20|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1650424470000|2022-04-20 03:14:30|580.99|578.19|580.55|577.75|580.99|578.19|580.55|577.75|0
1650424480000|2022-04-20 03:14:40|580.1|577.3|579.88|577.08|580.1|577.3|579.88|577.08|0
1650424490000|2022-04-20 03:14:50|580.1|577.3|579.88|577.08|580.1|577.3|579.88|577.08|0
1650424500000|2022-04-20 03:15:00|579.78|576.98|579.66|576.86|579.78|576.98|579.44|576.64|0
1650424510000|2022-04-20 03:15:10|579.88|577.08|579.88|577.08|580|577.2|579.88|577.08|0
1650424520000|2022-04-20 03:15:20|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650424530000|2022-04-20 03:15:30|580.33|577.53|580.1|577.3|580.33|577.53|580.1|577.3|0
1650424540000|2022-04-20 03:15:40|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1650424550000|2022-04-20 03:15:50|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1650424560000|2022-04-20 03:16:00|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1650424570000|2022-04-20 03:16:10|580.55|577.75|580.77|577.97|580.77|577.97|580.55|577.75|0
1650424580000|2022-04-20 03:16:20|580.66|577.86|580.66|577.86|580.66|577.86|580.66|577.86|0
1650424590000|2022-04-20 03:16:30|580.77|577.97|580.99|578.19|581.21|578.41|580.77|577.97|0
1650424600000|2022-04-20 03:16:40|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1650424610000|2022-04-20 03:16:50|581.11|578.31|582.1|579.3|582.1|579.3|581.11|578.31|0
1650424620000|2022-04-20 03:17:00|581.88|579.08|581.43|578.63|581.88|579.08|581.43|578.63|0
1650424630000|2022-04-20 03:17:10|580.55|577.75|580.55|577.75|580.55|577.75|580.33|577.53|0
1650424640000|2022-04-20 03:17:20|580.33|577.53|580.1|577.3|580.55|577.75|580.1|577.3|0
1650424650000|2022-04-20 03:17:30|580.33|577.53|580.55|577.75|580.55|577.75|580.33|577.53|0
1650424660000|2022-04-20 03:17:40|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1650424670000|2022-04-20 03:17:50|580.66|577.86|580.33|577.53|580.66|577.86|580.33|577.53|0
1650424680000|2022-04-20 03:18:00|580.55|577.75|580.55|577.75|580.55|577.75|580.33|577.53|0
1650424690000|2022-04-20 03:18:10|580.66|577.86|580.66|577.86|580.66|577.86|580.66|577.86|0
1650424700000|2022-04-20 03:18:20|580.77|577.97|580.99|578.19|580.99|578.19|580.77|577.97|0
1650424710000|2022-04-20 03:18:30|581.11|578.31|581.11|578.31|581.11|578.31|581.11|578.31|0
1650424720000|2022-04-20 03:18:40|580.99|578.19|580.88|578.08|580.99|578.19|580.77|577.97|0
1650424730000|2022-04-20 03:18:50|580.77|577.97|580.66|577.86|580.77|577.97|580.66|577.86|0
1650424740000|2022-04-20 03:19:00|580.77|577.97|580.77|577.97|580.77|577.97|580.55|577.75|0
1650424750000|2022-04-20 03:19:10|580.88|578.08|580.88|578.08|580.99|578.19|580.77|577.97|0
1650424760000|2022-04-20 03:19:20|580.77|577.97|580.77|577.97|580.88|578.08|580.77|577.97|0
1650424770000|2022-04-20 03:19:30|580.88|578.08|580.77|577.97|580.99|578.19|580.77|577.97|0
1650424780000|2022-04-20 03:19:40|580.55|577.75|580.32|577.52|580.55|577.75|580.32|577.52|0
1650424790000|2022-04-20 03:19:50|580.1|577.3|580.32|577.52|580.32|577.52|580.1|577.3|0
1650424800000|2022-04-20 03:20:00|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650424810000|2022-04-20 03:20:10|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650424820000|2022-04-20 03:20:20|580.1|577.3|580.22|577.42|580.22|577.42|580.1|577.3|0
1650424830000|2022-04-20 03:20:30|580.1|577.3|580.22|577.42|580.22|577.42|580.1|577.3|0
1650424840000|2022-04-20 03:20:40|580.1|577.3|580.32|577.52|580.32|577.52|580.1|577.3|0
1650424850000|2022-04-20 03:20:50|580.1|577.3|580.32|577.52|580.55|577.75|580.1|577.3|0
1650424860000|2022-04-20 03:21:00|580.1|577.3|580.1|577.3|580.22|577.42|580.1|577.3|0
1650424880000|2022-04-20 03:21:20|580.32|577.52|580.55|577.75|580.55|577.75|580.32|577.52|0
1650424890000|2022-04-20 03:21:30|580.44|577.64|580.55|577.75|580.55|577.75|580.44|577.64|0
1650424900000|2022-04-20 03:21:40|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650424910000|2022-04-20 03:21:50|580.1|577.3|580.55|577.75|580.55|577.75|580.1|577.3|0
1650424920000|2022-04-20 03:22:00|580.44|577.64|580.32|577.52|580.44|577.64|580.32|577.52|0
1650424930000|2022-04-20 03:22:10|580.22|577.42|580.32|577.52|580.32|577.52|580.1|577.3|0
1650424940000|2022-04-20 03:22:20|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1650424950000|2022-04-20 03:22:30|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650424970000|2022-04-20 03:22:50|579.66|576.86|579.22|576.42|579.66|576.86|579.22|576.42|0
1650424980000|2022-04-20 03:23:00|579.44|576.64|579|576.2|579.44|576.64|579|576.2|0
1650424990000|2022-04-20 03:23:10|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1650425000000|2022-04-20 03:23:20|579.22|576.42|579.11|576.31|579.22|576.42|579.11|576.31|0
1650425010000|2022-04-20 03:23:30|579.22|576.42|579.22|576.42|579.22|576.42|579.11|576.31|0
1650425020000|2022-04-20 03:23:40|579.66|576.86|580.32|577.52|580.32|577.52|579.66|576.86|0
1650425030000|2022-04-20 03:23:50|580.1|577.3|579.66|576.86|580.1|577.3|579.66|576.86|0
1650425040000|2022-04-20 03:24:00|579.55|576.75|579.66|576.86|579.66|576.86|579.55|576.75|0
1650425050000|2022-04-20 03:24:10|579.44|576.64|579.88|577.08|580.1|577.3|579.44|576.64|0
1650425060000|2022-04-20 03:24:20|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1650425070000|2022-04-20 03:24:30|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1650425080000|2022-04-20 03:24:40|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650425100000|2022-04-20 03:25:00|579.66|576.86|579.88|577.08|579.88|577.08|579.66|576.86|0
1650425110000|2022-04-20 03:25:10|579.66|576.86|579.66|576.86|579.66|576.86|579.44|576.64|0
1650425120000|2022-04-20 03:25:20|579.44|576.64|579.66|576.86|579.88|577.08|579.44|576.64|0
1650425130000|2022-04-20 03:25:30|579.55|576.75|579.22|576.42|579.66|576.86|579.22|576.42|0
1650425140000|2022-04-20 03:25:40|579|576.2|579.44|576.64|579.44|576.64|578.77|575.97|0
1650425150000|2022-04-20 03:25:50|579.22|576.42|579.44|576.64|579.44|576.64|579.22|576.42|0
1650425160000|2022-04-20 03:26:00|579.33|576.53|579.44|576.64|579.44|576.64|579.22|576.42|0
1650425170000|2022-04-20 03:26:10|579.22|576.42|579.66|576.86|579.66|576.86|579.22|576.42|0
1650425180000|2022-04-20 03:26:20|579.77|576.97|579.55|576.75|579.77|576.97|579.55|576.75|0
1650425190000|2022-04-20 03:26:30|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1650425200000|2022-04-20 03:26:40|579.88|577.08|579.66|576.86|579.88|577.08|579.66|576.86|0
1650425220000|2022-04-20 03:27:00|579.55|576.75|579.66|576.86|579.88|577.08|579.55|576.75|0
1650425240000|2022-04-20 03:27:20|579.44|576.64|579.66|576.86|579.66|576.86|579.44|576.64|0
1650425250000|2022-04-20 03:27:30|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1650425260000|2022-04-20 03:27:40|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1650425270000|2022-04-20 03:27:50|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1650425280000|2022-04-20 03:28:00|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1650425290000|2022-04-20 03:28:10|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1650425310000|2022-04-20 03:28:30|579.66|576.86|579.44|576.64|579.66|576.86|579.44|576.64|0
1650425320000|2022-04-20 03:28:40|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1650425330000|2022-04-20 03:28:50|579.11|576.31|579.22|576.42|579.22|576.42|579.11|576.31|0
1650425340000|2022-04-20 03:29:00|578.99|576.19|578.99|576.19|578.99|576.19|578.89|576.09|0
1650425350000|2022-04-20 03:29:10|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1650425360000|2022-04-20 03:29:20|578.55|575.75|578.33|575.53|578.55|575.75|578.33|575.53|0
1650425370000|2022-04-20 03:29:30|578.55|575.75|578.55|575.75|578.67|575.87|578.45|575.65|0
1650425380000|2022-04-20 03:29:40|578.77|575.97|578.77|575.97|578.89|576.09|578.77|575.97|0
1650425390000|2022-04-20 03:29:50|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1650425400000|2022-04-20 03:30:00|578.77|575.97|579.66|576.86|579.66|576.86|578.77|575.97|0
1650425410000|2022-04-20 03:30:10|579.88|577.08|579.77|576.97|579.88|577.08|579.66|576.86|0
1650425420000|2022-04-20 03:30:20|579.88|577.08|579.55|576.75|579.88|577.08|579.55|576.75|0
1650425430000|2022-04-20 03:30:30|579.66|576.86|579.88|577.08|579.88|577.08|579.66|576.86|0
1650425440000|2022-04-20 03:30:40|580|577.2|579.88|577.08|580|577.2|579.88|577.08|0
1650425450000|2022-04-20 03:30:50|580|577.2|579.66|576.86|580|577.2|579.66|576.86|0
1650425460000|2022-04-20 03:31:00|579.77|576.97|579.66|576.86|579.77|576.97|579.44|576.64|0
1650425470000|2022-04-20 03:31:10|579.44|576.64|579.66|576.86|579.66|576.86|579.44|576.64|0
1650425480000|2022-04-20 03:31:20|579.55|576.75|579.44|576.64|579.55|576.75|579.44|576.64|0
1650425490000|2022-04-20 03:31:30|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1650425500000|2022-04-20 03:31:40|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1650425510000|2022-04-20 03:31:50|579.66|576.86|579.88|577.08|579.88|577.08|579.66|576.86|0
1650425520000|2022-04-20 03:32:00|579.66|576.86|579.66|576.86|579.66|576.86|579.44|576.64|0
1650425530000|2022-04-20 03:32:10|580.1|577.3|580.1|577.3|580.1|577.3|579.88|577.08|0
1650425540000|2022-04-20 03:32:20|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1650425550000|2022-04-20 03:32:30|580.32|577.52|580.54|577.74|580.54|577.74|580.32|577.52|0
1650425560000|2022-04-20 03:32:40|580.22|577.42|580.32|577.52|580.32|577.52|580.22|577.42|0
1650425580000|2022-04-20 03:33:00|580.54|577.74|580.77|577.97|580.77|577.97|580.54|577.74|0
1650425590000|2022-04-20 03:33:10|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1650425600000|2022-04-20 03:33:20|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1650425620000|2022-04-20 03:33:40|580.54|577.74|580.88|578.08|581.21|578.41|580.54|577.74|0
1650425630000|2022-04-20 03:33:50|580.77|577.97|580.88|578.08|580.88|578.08|580.66|577.86|0
1650425640000|2022-04-20 03:34:00|580.99|578.19|581.21|578.41|581.21|578.41|580.99|578.19|0
1650425660000|2022-04-20 03:34:20|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1650425670000|2022-04-20 03:34:30|581.1|578.3|581.1|578.3|581.1|578.3|580.99|578.19|0
1650425680000|2022-04-20 03:34:40|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1650425690000|2022-04-20 03:34:50|580.77|577.97|580.99|578.19|580.99|578.19|580.77|577.97|0
1650425700000|2022-04-20 03:35:00|580.77|577.97|580.54|577.74|580.77|577.97|580.54|577.74|0
1650425710000|2022-04-20 03:35:10|580.32|577.52|580.1|577.3|580.32|577.52|580.1|577.3|0
1650425720000|2022-04-20 03:35:20|579.88|577.08|579.88|577.08|579.99|577.19|579.88|577.08|0
1650425730000|2022-04-20 03:35:30|580.1|577.3|580.1|577.3|580.1|577.3|579.99|577.19|0
1650425740000|2022-04-20 03:35:40|579.88|577.08|580.1|577.3|580.1|577.3|579.88|577.08|0
1650425760000|2022-04-20 03:36:00|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650425770000|2022-04-20 03:36:10|579.99|577.19|580.1|577.3|580.1|577.3|579.99|577.19|0
1650425780000|2022-04-20 03:36:20|580.22|577.42|580.32|577.52|580.32|577.52|580.1|577.3|0
1650425800000|2022-04-20 03:36:40|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1650425830000|2022-04-20 03:37:10|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650425860000|2022-04-20 03:37:40|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1650425870000|2022-04-20 03:37:50|580.1|577.3|580.32|577.52|580.32|577.52|580.1|577.3|0
1650425890000|2022-04-20 03:38:10|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650425920000|2022-04-20 03:38:40|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1650425930000|2022-04-20 03:38:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650425940000|2022-04-20 03:39:00|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650425950000|2022-04-20 03:39:10|579.99|577.19|579.66|576.86|579.99|577.19|579.66|576.86|0
1650425960000|2022-04-20 03:39:20|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650425970000|2022-04-20 03:39:30|580.1|577.3|579.88|577.08|580.1|577.3|579.88|577.08|0
1650425980000|2022-04-20 03:39:40|579.66|576.86|579.44|576.64|579.66|576.86|579.44|576.64|0
1650426000000|2022-04-20 03:40:00|579.66|576.86|580.1|577.3|580.1|577.3|579.55|576.75|0
1650426010000|2022-04-20 03:40:10|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1650426020000|2022-04-20 03:40:20|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650426060000|2022-04-20 03:41:00|579.66|576.86|579.44|576.64|579.66|576.86|579.44|576.64|0
1650426080000|2022-04-20 03:41:20|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1650426100000|2022-04-20 03:41:40|579.88|577.08|579.99|577.19|579.99|577.19|579.88|577.08|0
1650426110000|2022-04-20 03:41:50|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1650426130000|2022-04-20 03:42:10|580.1|577.3|580.32|577.52|580.32|577.52|580.1|577.3|0
1650426150000|2022-04-20 03:42:30|580.1|577.3|579.99|577.19|580.1|577.3|579.99|577.19|0
1650426160000|2022-04-20 03:42:40|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650426190000|2022-04-20 03:43:10|580.32|577.52|580.1|577.3|580.32|577.52|580.1|577.3|0
1650426250000|2022-04-20 03:44:10|580.32|577.52|580.1|577.3|580.32|577.52|580.1|577.3|0
1650426260000|2022-04-20 03:44:20|580.21|577.41|580.1|577.3|580.21|577.41|580.1|577.3|0
1650426280000|2022-04-20 03:44:40|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650426290000|2022-04-20 03:44:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650426310000|2022-04-20 03:45:10|580.54|577.74|580.66|577.86|580.66|577.86|580.54|577.74|0
1650426320000|2022-04-20 03:45:20|580.54|577.74|580.32|577.52|580.54|577.74|580.32|577.52|0
1650426330000|2022-04-20 03:45:30|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650426340000|2022-04-20 03:45:40|579.99|577.19|579.88|577.08|579.99|577.19|579.88|577.08|0
1650426350000|2022-04-20 03:45:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650426360000|2022-04-20 03:46:00|580.32|577.52|580.32|577.52|580.32|577.52|580.1|577.3|0
1650426370000|2022-04-20 03:46:10|580.21|577.41|580.1|577.3|580.21|577.41|580.1|577.3|0
1650426380000|2022-04-20 03:46:20|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650426400000|2022-04-20 03:46:40|580.1|577.3|580.32|577.52|580.32|577.52|580.1|577.3|0
1650426410000|2022-04-20 03:46:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650426420000|2022-04-20 03:47:00|579.88|577.08|579.88|577.08|580.1|577.3|579.88|577.08|0
1650426430000|2022-04-20 03:47:10|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650426440000|2022-04-20 03:47:20|579.99|577.19|580.1|577.3|580.1|577.3|579.99|577.19|0
1650426450000|2022-04-20 03:47:30|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1650426460000|2022-04-20 03:47:40|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1650426470000|2022-04-20 03:47:50|579.99|577.19|580.1|577.3|580.1|577.3|579.99|577.19|0
1650426480000|2022-04-20 03:48:00|580.32|577.52|580.1|577.3|580.32|577.52|580.1|577.3|0
1650426490000|2022-04-20 03:48:10|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1650426500000|2022-04-20 03:48:20|579.88|577.08|579.66|576.86|579.88|577.08|579.66|576.86|0
1650426510000|2022-04-20 03:48:30|579.77|576.97|579.66|576.86|579.88|577.08|579.66|576.86|0
1650426520000|2022-04-20 03:48:40|579.77|576.97|579.66|576.86|579.77|576.97|579.21|576.41|0
1650426530000|2022-04-20 03:48:50|579.43|576.63|579.43|576.63|579.43|576.63|579.43|576.63|0
1650426540000|2022-04-20 03:49:00|579.33|576.53|579.65|576.85|579.65|576.85|579.21|576.41|0
1650426550000|2022-04-20 03:49:10|579.43|576.63|579.65|576.85|579.65|576.85|579.43|576.63|0
1650426560000|2022-04-20 03:49:20|579.43|576.63|579.21|576.41|579.43|576.63|579.21|576.41|0
1650426600000|2022-04-20 03:50:00|578.99|576.19|579.21|576.41|579.21|576.41|578.99|576.19|0
1650426610000|2022-04-20 03:50:10|579.11|576.31|578.99|576.19|579.11|576.31|578.99|576.19|0
1650426660000|2022-04-20 03:51:00|579.21|576.41|578.11|575.31|579.21|576.41|578.11|575.31|0
1650426670000|2022-04-20 03:51:10|577.88|575.08|577.66|574.86|577.88|575.08|577.66|574.86|0
1650426680000|2022-04-20 03:51:20|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1650426710000|2022-04-20 03:51:50|577.22|574.42|577.44|574.64|577.44|574.64|577.22|574.42|0
1650426720000|2022-04-20 03:52:00|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650426770000|2022-04-20 03:52:50|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1650426780000|2022-04-20 03:53:00|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1650426790000|2022-04-20 03:53:10|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1650426800000|2022-04-20 03:53:20|577.44|574.64|577.22|574.42|577.44|574.64|577.22|574.42|0
1650426810000|2022-04-20 03:53:30|577|574.2|576.56|573.76|577|574.2|576.56|573.76|0
1650426820000|2022-04-20 03:53:40|576.45|573.65|576.56|573.76|576.56|573.76|576.34|573.54|0
1650426830000|2022-04-20 03:53:50|576.34|573.54|576.56|573.76|576.56|573.76|576.34|573.54|0
1650426840000|2022-04-20 03:54:00|576.67|573.87|576.34|573.54|576.67|573.87|576.34|573.54|0
1650426850000|2022-04-20 03:54:10|576.56|573.76|576.34|573.54|576.56|573.76|576.34|573.54|0
1650426860000|2022-04-20 03:54:20|576.56|573.76|576.56|573.76|576.56|573.76|576.56|573.76|0
1650426870000|2022-04-20 03:54:30|576.34|573.54|576.11|573.31|576.34|573.54|576.11|573.31|0
1650426880000|2022-04-20 03:54:40|576.34|573.54|576.11|573.31|576.34|573.54|576.11|573.31|0
1650426890000|2022-04-20 03:54:50|575.89|573.09|576.34|573.54|576.34|573.54|575.89|573.09|0
1650426900000|2022-04-20 03:55:00|576.56|573.76|576.34|573.54|576.56|573.76|576.34|573.54|0
1650426910000|2022-04-20 03:55:10|576.45|573.65|576.34|573.54|576.45|573.65|576.34|573.54|0
1650426930000|2022-04-20 03:55:30|576.11|573.31|576.11|573.31|576.34|573.54|576.11|573.31|0
1650426950000|2022-04-20 03:55:50|576.34|573.54|576.34|573.54|576.34|573.54|576.34|573.54|0
1650426960000|2022-04-20 03:56:00|576.56|573.76|576.34|573.54|576.56|573.76|576.34|573.54|0
1650426990000|2022-04-20 03:56:30|576.11|573.31|576.34|573.54|576.34|573.54|576.11|573.31|0
1650427000000|2022-04-20 03:56:40|576.23|573.43|576.56|573.76|576.56|573.76|576.23|573.43|0
1650427040000|2022-04-20 03:57:20|576.67|573.87|576.78|573.98|576.78|573.98|576.67|573.87|0
1650427050000|2022-04-20 03:57:30|577|574.2|577|574.2|577|574.2|577|574.2|0
1650427080000|2022-04-20 03:58:00|576.78|573.98|577|574.2|577|574.2|576.78|573.98|0
1650427090000|2022-04-20 03:58:10|576.78|573.98|576.78|573.98|576.78|573.98|576.56|573.76|0
1650427100000|2022-04-20 03:58:20|576.56|573.76|576.78|573.98|576.78|573.98|576.56|573.76|0
1650427110000|2022-04-20 03:58:30|576.67|573.87|576.56|573.76|576.78|573.98|576.56|573.76|0
1650427120000|2022-04-20 03:58:40|576.67|573.87|576.78|573.98|576.78|573.98|576.67|573.87|0
1650427130000|2022-04-20 03:58:50|576.56|573.76|576.56|573.76|576.56|573.76|576.56|573.76|0
1650427140000|2022-04-20 03:59:00|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1650427150000|2022-04-20 03:59:10|576.11|573.31|576.11|573.31|576.33|573.53|576.11|573.31|0
1650427170000|2022-04-20 03:59:30|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1650427180000|2022-04-20 03:59:40|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1650427190000|2022-04-20 03:59:50|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1650427200000|2022-04-20 04:00:00|575.67|572.87|575.89|573.09|575.89|573.09|575.45|572.65|0
1650427210000|2022-04-20 04:00:10|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1650427220000|2022-04-20 04:00:20|576.33|573.53|576.11|573.31|576.33|573.53|576.11|573.31|0
1650427250000|2022-04-20 04:00:50|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1650427260000|2022-04-20 04:01:00|576.11|573.31|576.33|573.53|576.33|573.53|576.11|573.31|0
1650427280000|2022-04-20 04:01:20|576.56|573.76|576.56|573.76|576.56|573.76|576.56|573.76|0
1650427300000|2022-04-20 04:01:40|576.78|573.98|576.56|573.76|576.78|573.98|576.56|573.76|0
1650427310000|2022-04-20 04:01:50|576.67|573.87|576.56|573.76|576.67|573.87|576.56|573.76|0
1650427320000|2022-04-20 04:02:00|576.78|573.98|576.56|573.76|576.78|573.98|576.56|573.76|0
1650427330000|2022-04-20 04:02:10|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1650427340000|2022-04-20 04:02:20|576.56|573.76|576.78|573.98|576.78|573.98|576.56|573.76|0
1650427390000|2022-04-20 04:03:10|577|574.2|577.22|574.42|577.22|574.42|577|574.2|0
1650427420000|2022-04-20 04:03:40|577|574.2|577.22|574.42|577.44|574.64|577|574.2|0
1650427430000|2022-04-20 04:03:50|577.33|574.53|577.22|574.42|577.44|574.64|577.22|574.42|0
1650427440000|2022-04-20 04:04:00|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1650427450000|2022-04-20 04:04:10|577.33|574.53|577.44|574.64|577.44|574.64|577.33|574.53|0
1650427460000|2022-04-20 04:04:20|577.33|574.53|577.22|574.42|577.33|574.53|577.22|574.42|0
1650427470000|2022-04-20 04:04:30|577.33|574.53|577.22|574.42|577.33|574.53|577.22|574.42|0
1650427480000|2022-04-20 04:04:40|577.44|574.64|577.22|574.42|577.44|574.64|577.22|574.42|0
1650427490000|2022-04-20 04:04:50|577.44|574.64|577.33|574.53|577.44|574.64|577.22|574.42|0
1650427500000|2022-04-20 04:05:00|577.44|574.64|577.22|574.42|577.44|574.64|577.22|574.42|0
1650427510000|2022-04-20 04:05:10|577.33|574.53|577.22|574.42|577.33|574.53|577.22|574.42|0
1650427520000|2022-04-20 04:05:20|577.44|574.64|577.22|574.42|577.44|574.64|577.22|574.42|0
1650427540000|2022-04-20 04:05:40|577|574.2|577|574.2|577|574.2|576.78|573.98|0
1650427550000|2022-04-20 04:05:50|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1650427560000|2022-04-20 04:06:00|577|574.2|576.78|573.98|577|574.2|576.78|573.98|0
1650427570000|2022-04-20 04:06:10|576.89|574.09|576.78|573.98|576.89|574.09|576.78|573.98|0
1650427580000|2022-04-20 04:06:20|577|574.2|577|574.2|577|574.2|577|574.2|0
1650427590000|2022-04-20 04:06:30|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1650427600000|2022-04-20 04:06:40|576.89|574.09|577|574.2|577|574.2|576.89|574.09|0
1650427620000|2022-04-20 04:07:00|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1650427630000|2022-04-20 04:07:10|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1650427640000|2022-04-20 04:07:20|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1650427670000|2022-04-20 04:07:50|577.44|574.64|577.44|574.64|577.44|574.64|577.33|574.53|0
1650427680000|2022-04-20 04:08:00|577.22|574.42|577.44|574.64|577.44|574.64|577.22|574.42|0
1650427700000|2022-04-20 04:08:20|577.22|574.42|577.44|574.64|577.44|574.64|577.22|574.42|0
1650427710000|2022-04-20 04:08:30|577.33|574.53|577.44|574.64|577.44|574.64|577.33|574.53|0
1650427720000|2022-04-20 04:08:40|577.33|574.53|577.22|574.42|577.33|574.53|577.22|574.42|0
1650427750000|2022-04-20 04:09:10|577|574.2|577|574.2|577.11|574.31|577|574.2|0
1650427760000|2022-04-20 04:09:20|577.11|574.31|577|574.2|577.11|574.31|577|574.2|0
1650427780000|2022-04-20 04:09:40|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1650427790000|2022-04-20 04:09:50|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1650427800000|2022-04-20 04:10:00|577|574.2|577.22|574.42|577.22|574.42|577|574.2|0
1650427810000|2022-04-20 04:10:10|577.11|574.31|577|574.2|577.11|574.31|577|574.2|0
1650427840000|2022-04-20 04:10:40|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1650427860000|2022-04-20 04:11:00|577.44|574.64|577.22|574.42|577.44|574.64|577.22|574.42|0
1650427870000|2022-04-20 04:11:10|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1650427880000|2022-04-20 04:11:20|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650427890000|2022-04-20 04:11:30|577.77|574.97|577.88|575.08|577.88|575.08|577.77|574.97|0
1650427910000|2022-04-20 04:11:50|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1650427920000|2022-04-20 04:12:00|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1650427930000|2022-04-20 04:12:10|578.32|575.52|578.54|575.74|578.54|575.74|578.32|575.52|0
1650427940000|2022-04-20 04:12:20|578.99|576.19|578.54|575.74|578.99|576.19|578.54|575.74|0
1650428020000|2022-04-20 04:13:40|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1650428030000|2022-04-20 04:13:50|578.1|575.3|578.32|575.52|578.32|575.52|578.1|575.3|0
1650428040000|2022-04-20 04:14:00|578.22|575.42|578.1|575.3|578.22|575.42|578.1|575.3|0
1650428050000|2022-04-20 04:14:10|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1650428060000|2022-04-20 04:14:20|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1650428090000|2022-04-20 04:14:50|577.99|575.19|577.88|575.08|578.1|575.3|577.88|575.08|0
1650428110000|2022-04-20 04:15:10|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650428120000|2022-04-20 04:15:20|577.88|575.08|577.77|574.97|577.88|575.08|577.66|574.86|0
1650428130000|2022-04-20 04:15:30|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650428140000|2022-04-20 04:15:40|577.44|574.64|577.66|574.86|577.66|574.86|577.44|574.64|0
1650428210000|2022-04-20 04:16:50|577.88|575.08|577.66|574.86|577.88|575.08|577.66|574.86|0
1650428230000|2022-04-20 04:17:10|577.44|574.64|577.55|574.75|577.66|574.86|577.44|574.64|0
1650428240000|2022-04-20 04:17:20|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650428250000|2022-04-20 04:17:30|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1650428260000|2022-04-20 04:17:40|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650428290000|2022-04-20 04:18:10|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1650428330000|2022-04-20 04:18:50|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650428350000|2022-04-20 04:19:10|577.77|574.97|577.66|574.86|577.77|574.97|577.66|574.86|0
1650428390000|2022-04-20 04:19:50|577.88|575.08|578.1|575.3|578.1|575.3|577.88|575.08|0
1650428410000|2022-04-20 04:20:10|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1650428420000|2022-04-20 04:20:20|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1650428430000|2022-04-20 04:20:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1650428440000|2022-04-20 04:20:40|578.1|575.3|578.32|575.52|578.32|575.52|578.1|575.3|0
1650428450000|2022-04-20 04:20:50|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1650428460000|2022-04-20 04:21:00|578.32|575.52|578.76|575.96|578.76|575.96|578.32|575.52|0
1650428480000|2022-04-20 04:21:20|578.54|575.74|578.32|575.52|578.54|575.74|578.32|575.52|0
1650428490000|2022-04-20 04:21:30|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1650428500000|2022-04-20 04:21:40|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1650428510000|2022-04-20 04:21:50|577.99|575.19|578.1|575.3|578.1|575.3|577.88|575.08|0
1650428540000|2022-04-20 04:22:20|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1650428550000|2022-04-20 04:22:30|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1650428590000|2022-04-20 04:23:10|577.88|575.08|578.1|575.3|578.1|575.3|577.88|575.08|0
1650428610000|2022-04-20 04:23:30|577.99|575.19|578.1|575.3|578.1|575.3|577.99|575.19|0
1650428640000|2022-04-20 04:24:00|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1650428650000|2022-04-20 04:24:10|578.1|575.3|577.99|575.19|578.1|575.3|577.99|575.19|0
1650428660000|2022-04-20 04:24:20|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1650428670000|2022-04-20 04:24:30|577.88|575.08|577.66|574.86|577.88|575.08|577.66|574.86|0
1650428680000|2022-04-20 04:24:40|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1650428690000|2022-04-20 04:24:50|577.88|575.08|577.66|574.86|577.88|575.08|577.66|574.86|0
1650428710000|2022-04-20 04:25:10|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1650428720000|2022-04-20 04:25:20|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1650428730000|2022-04-20 04:25:30|577.88|575.08|578.1|575.3|578.1|575.3|577.88|575.08|0
1650428740000|2022-04-20 04:25:40|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1650428760000|2022-04-20 04:26:00|577.77|574.97|577.66|574.86|577.77|574.97|577.66|574.86|0
1650428770000|2022-04-20 04:26:10|577.55|574.75|577.66|574.86|577.66|574.86|577.55|574.75|0
1650428790000|2022-04-20 04:26:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650428820000|2022-04-20 04:27:00|577.33|574.53|577.21|574.41|577.43|574.63|577.21|574.41|0
1650428830000|2022-04-20 04:27:10|576.99|574.19|577.21|574.41|577.21|574.41|576.99|574.19|0
1650428850000|2022-04-20 04:27:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650428860000|2022-04-20 04:27:40|577.33|574.53|577.21|574.41|577.33|574.53|577.21|574.41|0
1650428890000|2022-04-20 04:28:10|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650428910000|2022-04-20 04:28:30|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650428920000|2022-04-20 04:28:40|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650428950000|2022-04-20 04:29:10|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650428970000|2022-04-20 04:29:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650428980000|2022-04-20 04:29:40|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1650429020000|2022-04-20 04:30:20|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650429030000|2022-04-20 04:30:30|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1650429090000|2022-04-20 04:31:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650429100000|2022-04-20 04:31:40|577.21|574.41|577.33|574.53|577.43|574.63|577.21|574.41|0
1650429110000|2022-04-20 04:31:50|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1650429130000|2022-04-20 04:32:10|577.33|574.53|577.21|574.41|577.33|574.53|577.21|574.41|0
1650429140000|2022-04-20 04:32:20|576.99|574.19|577.21|574.41|577.21|574.41|576.99|574.19|0
1650429180000|2022-04-20 04:33:00|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429210000|2022-04-20 04:33:30|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1650429220000|2022-04-20 04:33:40|576.99|574.19|576.77|573.97|576.99|574.19|576.77|573.97|0
1650429230000|2022-04-20 04:33:50|576.99|574.19|576.89|574.09|576.99|574.19|576.89|574.09|0
1650429240000|2022-04-20 04:34:00|576.77|573.97|576.99|574.19|576.99|574.19|576.77|573.97|0
1650429250000|2022-04-20 04:34:10|576.89|574.09|576.99|574.19|576.99|574.19|576.89|574.09|0
1650429260000|2022-04-20 04:34:20|576.89|574.09|576.77|573.97|576.99|574.19|576.77|573.97|0
1650429290000|2022-04-20 04:34:50|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1650429300000|2022-04-20 04:35:00|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429320000|2022-04-20 04:35:20|576.55|573.75|576.33|573.53|576.55|573.75|576.33|573.53|0
1650429340000|2022-04-20 04:35:40|576.55|573.75|576.55|573.75|576.66|573.86|576.55|573.75|0
1650429360000|2022-04-20 04:36:00|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429380000|2022-04-20 04:36:20|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429390000|2022-04-20 04:36:30|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429400000|2022-04-20 04:36:40|576.66|573.86|576.55|573.75|576.66|573.86|576.55|573.75|0
1650429410000|2022-04-20 04:36:50|576.77|573.97|576.55|573.75|576.77|573.97|576.55|573.75|0
1650429480000|2022-04-20 04:38:00|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429500000|2022-04-20 04:38:20|576.88|574.08|576.99|574.19|576.99|574.19|576.88|574.08|0
1650429510000|2022-04-20 04:38:30|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429520000|2022-04-20 04:38:40|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429530000|2022-04-20 04:38:50|576.77|573.97|576.99|574.19|576.99|574.19|576.77|573.97|0
1650429540000|2022-04-20 04:39:00|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1650429550000|2022-04-20 04:39:10|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429610000|2022-04-20 04:40:10|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429620000|2022-04-20 04:40:20|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429630000|2022-04-20 04:40:30|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429640000|2022-04-20 04:40:40|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429650000|2022-04-20 04:40:50|576.88|574.08|576.77|573.97|576.88|574.08|576.77|573.97|0
1650429670000|2022-04-20 04:41:10|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429680000|2022-04-20 04:41:20|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429720000|2022-04-20 04:42:00|576.66|573.86|576.55|573.75|576.66|573.86|576.55|573.75|0
1650429730000|2022-04-20 04:42:10|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429750000|2022-04-20 04:42:30|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1650429780000|2022-04-20 04:43:00|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429800000|2022-04-20 04:43:20|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429820000|2022-04-20 04:43:40|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650429850000|2022-04-20 04:44:10|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650429860000|2022-04-20 04:44:20|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1650429870000|2022-04-20 04:44:30|576.77|573.97|576.55|573.75|576.77|573.97|576.55|573.75|0
1650429920000|2022-04-20 04:45:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1650429960000|2022-04-20 04:46:00|576.55|573.75|576.33|573.53|576.55|573.75|576.33|573.53|0
1650429980000|2022-04-20 04:46:20|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1650430020000|2022-04-20 04:47:00|576.77|573.97|576.55|573.75|576.77|573.97|576.55|573.75|0
1650430030000|2022-04-20 04:47:10|576.66|573.86|576.55|573.75|576.66|573.86|576.55|573.75|0
1650430040000|2022-04-20 04:47:20|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1650430050000|2022-04-20 04:47:30|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1650430070000|2022-04-20 04:47:50|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1650430080000|2022-04-20 04:48:00|576.99|574.19|576.77|573.97|576.99|574.19|576.77|573.97|0
1650430090000|2022-04-20 04:48:10|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1650430100000|2022-04-20 04:48:20|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1650430120000|2022-04-20 04:48:40|577.21|574.41|577.43|574.63|577.43|574.63|577.21|574.41|0
1650430130000|2022-04-20 04:48:50|577.32|574.52|577.21|574.41|577.32|574.52|577.21|574.41|0
1650430140000|2022-04-20 04:49:00|577.43|574.63|577.21|574.41|577.43|574.63|577.21|574.41|0
1650430150000|2022-04-20 04:49:10|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650430160000|2022-04-20 04:49:20|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1650430170000|2022-04-20 04:49:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650430180000|2022-04-20 04:49:40|577.21|574.41|576.99|574.19|577.21|574.41|576.99|574.19|0
1650430200000|2022-04-20 04:50:00|577.21|574.41|576.99|574.19|577.21|574.41|576.99|574.19|0
1650430230000|2022-04-20 04:50:30|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1650430240000|2022-04-20 04:50:40|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1650430250000|2022-04-20 04:50:50|577.87|575.07|577.87|575.07|577.87|575.07|577.77|574.97|0
1650430260000|2022-04-20 04:51:00|578.09|575.29|578.09|575.29|578.09|575.29|577.87|575.07|0
1650430270000|2022-04-20 04:51:10|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1650430290000|2022-04-20 04:51:30|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1650430300000|2022-04-20 04:51:40|578.43|575.63|578.32|575.52|578.54|575.74|578.32|575.52|0
1650430310000|2022-04-20 04:51:50|578.09|575.29|578.32|575.52|578.32|575.52|578.09|575.29|0
1650430320000|2022-04-20 04:52:00|578.54|575.74|578.32|575.52|578.54|575.74|578.32|575.52|0
1650430330000|2022-04-20 04:52:10|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1650430340000|2022-04-20 04:52:20|578.54|575.74|578.31|575.51|578.54|575.74|578.31|575.51|0
1650430380000|2022-04-20 04:53:00|578.21|575.41|578.09|575.29|578.21|575.41|578.09|575.29|0
1650430400000|2022-04-20 04:53:20|578.31|575.51|578.31|575.51|578.31|575.51|578.09|575.29|0
1650430410000|2022-04-20 04:53:30|578.09|575.29|578.31|575.51|578.31|575.51|578.09|575.29|0
1650430420000|2022-04-20 04:53:40|578.54|575.74|578.31|575.51|578.54|575.74|578.31|575.51|0
1650430430000|2022-04-20 04:53:50|578.43|575.63|578.21|575.41|578.43|575.63|578.21|575.41|0
1650430440000|2022-04-20 04:54:00|578.09|575.29|578.09|575.29|578.31|575.51|578.09|575.29|0
1650430450000|2022-04-20 04:54:10|577.99|575.19|577.87|575.07|577.99|575.19|577.87|575.07|0
1650430490000|2022-04-20 04:54:50|578.09|575.29|577.87|575.07|578.09|575.29|577.87|575.07|0
1650430500000|2022-04-20 04:55:00|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1650430520000|2022-04-20 04:55:20|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1650430530000|2022-04-20 04:55:30|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1650430540000|2022-04-20 04:55:40|577.77|574.97|577.87|575.07|577.87|575.07|577.77|574.97|0
1650430550000|2022-04-20 04:55:50|578.09|575.29|578.31|575.51|578.31|575.51|578.09|575.29|0
1650430560000|2022-04-20 04:56:00|578.43|575.63|578.31|575.51|578.43|575.63|578.31|575.51|0
1650430570000|2022-04-20 04:56:10|578.09|575.29|577.87|575.07|578.09|575.29|577.87|575.07|0
1650430600000|2022-04-20 04:56:40|577.77|574.97|577.87|575.07|577.87|575.07|577.77|574.97|0
1650430610000|2022-04-20 04:56:50|578.09|575.29|577.87|575.07|578.09|575.29|577.87|575.07|0
1650430620000|2022-04-20 04:57:00|578.09|575.29|578.09|575.29|578.09|575.29|577.99|575.19|0
1650430640000|2022-04-20 04:57:20|577.99|575.19|577.77|574.97|577.99|575.19|577.77|574.97|0
1650430650000|2022-04-20 04:57:30|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1650430670000|2022-04-20 04:57:50|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1650430690000|2022-04-20 04:58:10|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1650430760000|2022-04-20 04:59:20|577.65|574.85|577.87|575.07|577.87|575.07|577.65|574.85|0
1650430800000|2022-04-20 05:00:00|578.09|575.29|577.76|574.96|578.09|575.29|577.76|574.96|0
1650430810000|2022-04-20 05:00:10|577.65|574.85|576.77|573.97|577.65|574.85|576.77|573.97|0
1650430820000|2022-04-20 05:00:20|576.54|573.74|577.21|574.41|577.21|574.41|576.54|573.74|0
1650430830000|2022-04-20 05:00:30|577.65|574.85|577.65|574.85|577.65|574.85|577.43|574.63|0
1650430840000|2022-04-20 05:00:40|577.76|574.96|578.76|575.96|578.76|575.96|577.76|574.96|0
1650430850000|2022-04-20 05:00:50|578.53|575.73|578.53|575.73|578.53|575.73|578.31|575.51|0
1650430860000|2022-04-20 05:01:00|578.31|575.51|578.09|575.29|578.31|575.51|578.09|575.29|0
1650430870000|2022-04-20 05:01:10|578.21|575.41|578.53|575.73|578.53|575.73|578.21|575.41|0
1650430880000|2022-04-20 05:01:20|578.76|575.96|578.98|576.18|578.98|576.18|578.76|575.96|0
1650430890000|2022-04-20 05:01:30|579.2|576.4|579.42|576.62|579.42|576.62|579.2|576.4|0
1650430900000|2022-04-20 05:01:40|579.2|576.4|579.2|576.4|579.2|576.4|579.09|576.29|0
1650430910000|2022-04-20 05:01:50|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1650430920000|2022-04-20 05:02:00|579.2|576.4|579.2|576.4|579.2|576.4|579.2|576.4|0
1650430930000|2022-04-20 05:02:10|579.42|576.62|581.19|578.39|581.19|578.39|579.42|576.62|0
1650430940000|2022-04-20 05:02:20|580.97|578.17|580.97|578.17|581.09|578.29|580.97|578.17|0
1650430950000|2022-04-20 05:02:30|581.19|578.39|581.19|578.39|581.19|578.39|580.97|578.17|0
1650430960000|2022-04-20 05:02:40|581.41|578.61|581.41|578.61|581.41|578.61|581.41|578.61|0
1650430970000|2022-04-20 05:02:50|581.19|578.39|580.75|577.95|581.19|578.39|580.75|577.95|0
1650430980000|2022-04-20 05:03:00|580.53|577.73|580.97|578.17|580.97|578.17|580.53|577.73|0
1650431000000|2022-04-20 05:03:20|580.75|577.95|580.31|577.51|580.75|577.95|580.31|577.51|0
1650431010000|2022-04-20 05:03:30|580.53|577.73|580.64|577.84|580.64|577.84|580.53|577.73|0
1650431020000|2022-04-20 05:03:40|580.75|577.95|581.19|578.39|581.19|578.39|580.75|577.95|0
1650431040000|2022-04-20 05:04:00|580.97|578.17|580.97|578.17|580.97|578.17|580.75|577.95|0
1650431060000|2022-04-20 05:04:20|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1650431070000|2022-04-20 05:04:30|580.53|577.73|580.53|577.73|580.53|577.73|580.53|577.73|0
1650431080000|2022-04-20 05:04:40|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1650431090000|2022-04-20 05:04:50|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1650431100000|2022-04-20 05:05:00|580.53|577.73|579.86|577.06|580.53|577.73|579.86|577.06|0
1650431110000|2022-04-20 05:05:10|579.64|576.84|579.42|576.62|579.64|576.84|579.42|576.62|0
1650431120000|2022-04-20 05:05:20|579.31|576.51|579.42|576.62|579.42|576.62|579.31|576.51|0
1650431130000|2022-04-20 05:05:30|579.64|576.84|579.64|576.84|580.08|577.28|579.64|576.84|0
1650431140000|2022-04-20 05:05:40|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1650431150000|2022-04-20 05:05:50|579.64|576.84|579.86|577.06|579.86|577.06|579.64|576.84|0
1650431160000|2022-04-20 05:06:00|579.64|576.84|580.08|577.28|580.08|577.28|579.64|576.84|0
1650431180000|2022-04-20 05:06:20|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650431190000|2022-04-20 05:06:30|580.53|577.73|580.53|577.73|580.75|577.95|580.53|577.73|0
1650431200000|2022-04-20 05:06:40|580.3|577.5|580.53|577.73|580.53|577.73|580.3|577.5|0
1650431210000|2022-04-20 05:06:50|580.42|577.62|580.3|577.5|580.42|577.62|580.3|577.5|0
1650431220000|2022-04-20 05:07:00|580.08|577.28|580.3|577.5|580.3|577.5|580.08|577.28|0
1650431230000|2022-04-20 05:07:10|580.53|577.73|580.75|577.95|580.75|577.95|580.53|577.73|0
1650431240000|2022-04-20 05:07:20|580.53|577.73|580.53|577.73|580.53|577.73|580.53|577.73|0
1650431250000|2022-04-20 05:07:30|580.97|578.17|580.53|577.73|580.97|578.17|580.53|577.73|0
1650431280000|2022-04-20 05:08:00|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1650431290000|2022-04-20 05:08:10|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1650431300000|2022-04-20 05:08:20|580.08|577.28|579.64|576.84|580.08|577.28|579.64|576.84|0
1650431310000|2022-04-20 05:08:30|579.53|576.73|579.64|576.84|579.64|576.84|579.53|576.73|0
1650431320000|2022-04-20 05:08:40|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1650431330000|2022-04-20 05:08:50|579.64|576.84|579.86|577.06|579.86|577.06|579.64|576.84|0
1650431340000|2022-04-20 05:09:00|580.08|577.28|580.08|577.28|580.08|577.28|579.98|577.18|0
1650431350000|2022-04-20 05:09:10|580.53|577.73|580.3|577.5|580.53|577.73|580.3|577.5|0
1650431360000|2022-04-20 05:09:20|580.53|577.73|580.53|577.73|580.53|577.73|580.53|577.73|0
1650431370000|2022-04-20 05:09:30|580.3|577.5|580.08|577.28|580.3|577.5|580.08|577.28|0
1650431380000|2022-04-20 05:09:40|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650431390000|2022-04-20 05:09:50|580.08|577.28|580.08|577.28|580.3|577.5|580.08|577.28|0
1650431400000|2022-04-20 05:10:00|580.3|577.5|580.08|577.28|580.3|577.5|580.08|577.28|0
1650431410000|2022-04-20 05:10:10|580.3|577.5|580.3|577.5|580.53|577.73|580.3|577.5|0
1650431420000|2022-04-20 05:10:20|580.08|577.28|580.3|577.5|580.3|577.5|580.08|577.28|0
1650431440000|2022-04-20 05:10:40|580.08|577.28|580.3|577.5|580.53|577.73|580.08|577.28|0
1650431450000|2022-04-20 05:10:50|580.53|577.73|580.75|577.95|580.75|577.95|580.53|577.73|0
1650431470000|2022-04-20 05:11:10|580.86|578.06|581.19|578.39|581.19|578.39|580.86|578.06|0
1650431480000|2022-04-20 05:11:20|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1650431490000|2022-04-20 05:11:30|580.75|577.95|580.53|577.73|580.75|577.95|580.53|577.73|0
1650431500000|2022-04-20 05:11:40|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1650431510000|2022-04-20 05:11:50|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650431520000|2022-04-20 05:12:00|580.08|577.28|579.75|576.95|580.08|577.28|579.75|576.95|0
1650431530000|2022-04-20 05:12:10|579.64|576.84|579.86|577.06|579.86|577.06|579.64|576.84|0
1650431540000|2022-04-20 05:12:20|580.08|577.28|579.86|577.06|580.08|577.28|579.86|577.06|0
1650431550000|2022-04-20 05:12:30|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1650431560000|2022-04-20 05:12:40|580.3|577.5|580.3|577.5|580.53|577.73|580.3|577.5|0
1650431570000|2022-04-20 05:12:50|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1650431580000|2022-04-20 05:13:00|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1650431590000|2022-04-20 05:13:10|580.53|577.73|580.42|577.62|580.53|577.73|580.42|577.62|0
1650431600000|2022-04-20 05:13:20|580.3|577.5|580.08|577.28|580.3|577.5|580.08|577.28|0
1650431620000|2022-04-20 05:13:40|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1650431630000|2022-04-20 05:13:50|580.08|577.28|580.2|577.4|580.2|577.4|580.08|577.28|0
1650431640000|2022-04-20 05:14:00|580.08|577.28|580.08|577.28|580.3|577.5|580.08|577.28|0
1650431650000|2022-04-20 05:14:10|580.3|577.5|580.52|577.72|580.52|577.72|580.3|577.5|0
1650431660000|2022-04-20 05:14:20|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1650431670000|2022-04-20 05:14:30|580.52|577.72|580.3|577.5|580.52|577.72|580.3|577.5|0
1650431680000|2022-04-20 05:14:40|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1650431690000|2022-04-20 05:14:50|580.08|577.28|580.08|577.28|580.3|577.5|580.08|577.28|0
1650431700000|2022-04-20 05:15:00|579.98|577.18|579.98|577.18|579.98|577.18|579.98|577.18|0
1650431710000|2022-04-20 05:15:10|580.08|577.28|579.86|577.06|580.3|577.5|579.86|577.06|0
1650431720000|2022-04-20 05:15:20|579.64|576.84|579.64|576.84|579.86|577.06|579.64|576.84|0
1650431730000|2022-04-20 05:15:30|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1650431760000|2022-04-20 05:16:00|579.64|576.84|579.64|576.84|579.64|576.84|579.64|576.84|0
1650431770000|2022-04-20 05:16:10|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1650431780000|2022-04-20 05:16:20|579.64|576.84|579.64|576.84|579.64|576.84|579.64|576.84|0
1650431790000|2022-04-20 05:16:30|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1650431800000|2022-04-20 05:16:40|580.75|577.95|580.97|578.17|580.97|578.17|580.75|577.95|0
1650431810000|2022-04-20 05:16:50|581.19|578.39|580.52|577.72|581.19|578.39|580.52|577.72|0
1650431820000|2022-04-20 05:17:00|580.3|577.5|580.52|577.72|580.52|577.72|580.3|577.5|0
1650431830000|2022-04-20 05:17:10|580.75|577.95|580.97|578.17|580.97|578.17|580.75|577.95|0
1650431850000|2022-04-20 05:17:30|580.75|577.95|580.97|578.17|580.97|578.17|580.75|577.95|0
1650431860000|2022-04-20 05:17:40|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1650431870000|2022-04-20 05:17:50|580.52|577.72|580.52|577.72|580.52|577.72|580.42|577.62|0
1650431880000|2022-04-20 05:18:00|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1650431890000|2022-04-20 05:18:10|580.52|577.72|580.52|577.72|580.75|577.95|580.52|577.72|0
1650431900000|2022-04-20 05:18:20|580.75|577.95|580.97|578.17|580.97|578.17|580.75|577.95|0
1650431910000|2022-04-20 05:18:30|581.19|578.39|581.08|578.28|581.19|578.39|581.08|578.28|0
1650431920000|2022-04-20 05:18:40|580.97|578.17|580.97|578.17|581.19|578.39|580.97|578.17|0
1650431930000|2022-04-20 05:18:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1650431940000|2022-04-20 05:19:00|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1650431950000|2022-04-20 05:19:10|580.75|577.95|580.97|578.17|580.97|578.17|580.75|577.95|0
1650431960000|2022-04-20 05:19:20|581.19|578.39|580.97|578.17|581.19|578.39|580.97|578.17|0
1650431970000|2022-04-20 05:19:30|581.19|578.39|581.41|578.61|581.41|578.61|581.19|578.39|0
1650431980000|2022-04-20 05:19:40|581.19|578.39|581.41|578.61|581.41|578.61|581.19|578.39|0
1650431990000|2022-04-20 05:19:50|581.3|578.5|581.41|578.61|581.41|578.61|581.3|578.5|0
1650432000000|2022-04-20 05:20:00|581.3|578.5|581.19|578.39|581.3|578.5|581.19|578.39|0
1650432010000|2022-04-20 05:20:10|581.41|578.61|581.41|578.61|581.63|578.83|581.41|578.61|0
1650432030000|2022-04-20 05:20:30|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1650432050000|2022-04-20 05:20:50|580.97|578.17|581.19|578.39|581.19|578.39|580.97|578.17|0
1650432060000|2022-04-20 05:21:00|581.08|578.28|581.19|578.39|581.19|578.39|580.97|578.17|0
1650432070000|2022-04-20 05:21:10|581.41|578.61|581.63|578.83|581.63|578.83|581.41|578.61|0
1650432080000|2022-04-20 05:21:20|581.41|578.61|581.41|578.61|581.53|578.73|581.41|578.61|0
1650432090000|2022-04-20 05:21:30|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1650432100000|2022-04-20 05:21:40|581.41|578.61|581.53|578.73|581.53|578.73|581.41|578.61|0
1650432110000|2022-04-20 05:21:50|581.63|578.83|581.63|578.83|581.63|578.83|581.41|578.61|0
1650432120000|2022-04-20 05:22:00|581.85|579.05|582.08|579.28|582.08|579.28|581.85|579.05|0
1650432130000|2022-04-20 05:22:10|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1650432140000|2022-04-20 05:22:20|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1650432150000|2022-04-20 05:22:30|582.08|579.28|581.97|579.17|582.08|579.28|581.97|579.17|0
1650432160000|2022-04-20 05:22:40|582.08|579.28|582.52|579.72|582.52|579.72|582.08|579.28|0
1650432170000|2022-04-20 05:22:50|582.96|580.16|582.74|579.94|582.96|580.16|582.74|579.94|0
1650432180000|2022-04-20 05:23:00|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1650432190000|2022-04-20 05:23:10|582.74|579.94|582.52|579.72|582.74|579.94|582.52|579.72|0
1650432200000|2022-04-20 05:23:20|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1650432210000|2022-04-20 05:23:30|582.07|579.27|582.07|579.27|582.07|579.27|581.85|579.05|0
1650432230000|2022-04-20 05:23:50|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1650432240000|2022-04-20 05:24:00|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1650432250000|2022-04-20 05:24:10|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1650432260000|2022-04-20 05:24:20|581.63|578.83|581.52|578.72|581.63|578.83|581.52|578.72|0
1650432270000|2022-04-20 05:24:30|581.63|578.83|581.85|579.05|581.85|579.05|581.63|578.83|0
1650432280000|2022-04-20 05:24:40|581.63|578.83|581.75|578.95|581.85|579.05|581.63|578.83|0
1650432290000|2022-04-20 05:24:50|581.63|578.83|582.07|579.27|582.07|579.27|581.63|578.83|0
1650432300000|2022-04-20 05:25:00|581.85|579.05|582.07|579.27|582.07|579.27|581.85|579.05|0
1650432320000|2022-04-20 05:25:20|582.19|579.39|582.3|579.5|582.3|579.5|582.19|579.39|0
1650432330000|2022-04-20 05:25:30|582.41|579.61|582.52|579.72|582.52|579.72|582.41|579.61|0
1650432350000|2022-04-20 05:25:50|582.74|579.94|582.74|579.94|582.96|580.16|582.74|579.94|0
1650432360000|2022-04-20 05:26:00|582.96|580.16|582.3|579.5|582.96|580.16|582.3|579.5|0
1650432380000|2022-04-20 05:26:20|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1650432390000|2022-04-20 05:26:30|581.85|579.05|581.85|579.05|581.97|579.17|581.85|579.05|0
1650432400000|2022-04-20 05:26:40|582.07|579.27|582.3|579.5|582.3|579.5|582.07|579.27|0
1650432410000|2022-04-20 05:26:50|582.07|579.27|581.97|579.17|582.07|579.27|581.97|579.17|0
1650432420000|2022-04-20 05:27:00|581.85|579.05|581.63|578.83|581.85|579.05|581.63|578.83|0
1650432430000|2022-04-20 05:27:10|581.85|579.05|581.41|578.61|581.85|579.05|581.41|578.61|0
1650432440000|2022-04-20 05:27:20|581.63|578.83|581.75|578.95|581.75|578.95|581.63|578.83|0
1650432450000|2022-04-20 05:27:30|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1650432460000|2022-04-20 05:27:40|581.85|579.05|582.07|579.27|582.07|579.27|581.85|579.05|0
1650432470000|2022-04-20 05:27:50|581.85|579.05|582.07|579.27|582.07|579.27|581.85|579.05|0
1650432480000|2022-04-20 05:28:00|582.19|579.39|582.3|579.5|582.3|579.5|582.19|579.39|0
1650432490000|2022-04-20 05:28:10|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1650432500000|2022-04-20 05:28:20|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1650432510000|2022-04-20 05:28:30|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1650432520000|2022-04-20 05:28:40|582.19|579.39|582.3|579.5|582.3|579.5|582.19|579.39|0
1650432530000|2022-04-20 05:28:50|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1650432540000|2022-04-20 05:29:00|581.85|579.05|581.63|578.83|581.85|579.05|581.63|578.83|0
1650432550000|2022-04-20 05:29:10|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1650432560000|2022-04-20 05:29:20|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1650432570000|2022-04-20 05:29:30|581.75|578.95|581.63|578.83|581.75|578.95|581.63|578.83|0
1650432590000|2022-04-20 05:29:50|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1650432600000|2022-04-20 05:30:00|581.75|578.95|581.63|578.83|581.75|578.95|581.63|578.83|0
1650432610000|2022-04-20 05:30:10|581.41|578.61|581.41|578.61|581.41|578.61|581.41|578.61|0
1650432620000|2022-04-20 05:30:20|581.3|578.5|581.19|578.39|581.3|578.5|581.19|578.39|0
1650432630000|2022-04-20 05:30:30|581.08|578.28|580.97|578.17|581.19|578.39|580.97|578.17|0
1650432640000|2022-04-20 05:30:40|580.74|577.94|580.74|577.94|580.74|577.94|580.3|577.5|0
1650432650000|2022-04-20 05:30:50|580.97|578.17|580.74|577.94|580.97|578.17|580.74|577.94|0
1650432660000|2022-04-20 05:31:00|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1650432670000|2022-04-20 05:31:10|580.3|577.5|580.3|577.5|580.3|577.5|580.08|577.28|0
1650432690000|2022-04-20 05:31:30|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1650432700000|2022-04-20 05:31:40|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1650432710000|2022-04-20 05:31:50|580.08|577.28|580.64|577.84|580.64|577.84|580.08|577.28|0
1650432720000|2022-04-20 05:32:00|580.52|577.72|580.74|577.94|580.74|577.94|580.52|577.72|0
1650432730000|2022-04-20 05:32:10|580.52|577.72|580.64|577.84|580.74|577.94|580.52|577.72|0
1650432740000|2022-04-20 05:32:20|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1650432750000|2022-04-20 05:32:30|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1650432760000|2022-04-20 05:32:40|580.96|578.16|580.52|577.72|580.96|578.16|580.52|577.72|0
1650432770000|2022-04-20 05:32:50|580.74|577.94|580.74|577.94|580.74|577.94|580.52|577.72|0
1650432780000|2022-04-20 05:33:00|580.64|577.84|580.74|577.94|580.74|577.94|580.52|577.72|0
1650432790000|2022-04-20 05:33:10|580.86|578.06|580.96|578.16|580.96|578.16|580.74|577.94|0
1650432800000|2022-04-20 05:33:20|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1650432810000|2022-04-20 05:33:30|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650432820000|2022-04-20 05:33:40|580.86|578.06|581.19|578.39|581.19|578.39|580.86|578.06|0
1650432830000|2022-04-20 05:33:50|580.96|578.16|581.19|578.39|581.19|578.39|580.96|578.16|0
1650432840000|2022-04-20 05:34:00|580.96|578.16|581.19|578.39|581.19|578.39|580.96|578.16|0
1650432850000|2022-04-20 05:34:10|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650432880000|2022-04-20 05:34:40|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1650432890000|2022-04-20 05:34:50|581.41|578.61|581.41|578.61|581.63|578.83|581.41|578.61|0
1650432900000|2022-04-20 05:35:00|581.63|578.83|581.85|579.05|581.85|579.05|581.63|578.83|0
1650432930000|2022-04-20 05:35:30|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1650432940000|2022-04-20 05:35:40|582.29|579.49|582.29|579.49|582.29|579.49|582.07|579.27|0
1650432960000|2022-04-20 05:36:00|582.07|579.27|582.07|579.27|582.07|579.27|582.07|579.27|0
1650432970000|2022-04-20 05:36:10|581.85|579.05|581.63|578.83|581.85|579.05|581.63|578.83|0
1650432980000|2022-04-20 05:36:20|581.52|578.72|581.19|578.39|581.52|578.72|581.19|578.39|0
1650432990000|2022-04-20 05:36:30|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650433000000|2022-04-20 05:36:40|580.74|577.94|581.19|578.39|581.19|578.39|580.74|577.94|0
1650433010000|2022-04-20 05:36:50|580.96|578.16|581.19|578.39|581.19|578.39|580.96|578.16|0
1650433020000|2022-04-20 05:37:00|580.96|578.16|580.74|577.94|580.96|578.16|580.74|577.94|0
1650433030000|2022-04-20 05:37:10|580.96|578.16|581.19|578.39|581.19|578.39|580.96|578.16|0
1650433040000|2022-04-20 05:37:20|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650433050000|2022-04-20 05:37:30|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1650433070000|2022-04-20 05:37:50|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650433080000|2022-04-20 05:38:00|581.19|578.39|580.74|577.94|581.19|578.39|580.74|577.94|0
1650433090000|2022-04-20 05:38:10|580.96|578.16|581.19|578.39|581.19|578.39|580.96|578.16|0
1650433100000|2022-04-20 05:38:20|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650433110000|2022-04-20 05:38:30|580.74|577.94|580.96|578.16|580.96|578.16|580.74|577.94|0
1650433120000|2022-04-20 05:38:40|580.74|577.94|580.96|578.16|580.96|578.16|580.74|577.94|0
1650433130000|2022-04-20 05:38:50|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1650433140000|2022-04-20 05:39:00|580.52|577.72|580.52|577.72|580.64|577.84|580.52|577.72|0
1650433150000|2022-04-20 05:39:10|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1650433160000|2022-04-20 05:39:20|580.64|577.84|580.64|577.84|580.64|577.84|580.52|577.72|0
1650433170000|2022-04-20 05:39:30|580.74|577.94|580.52|577.72|580.74|577.94|580.52|577.72|0
1650433180000|2022-04-20 05:39:40|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1650433190000|2022-04-20 05:39:50|580.52|577.72|580.74|577.94|580.74|577.94|580.52|577.72|0
1650433200000|2022-04-20 05:40:00|580.64|577.84|580.52|577.72|580.64|577.84|580.52|577.72|0
1650433210000|2022-04-20 05:40:10|580.3|577.5|580.52|577.72|580.52|577.72|580.3|577.5|0
1650433240000|2022-04-20 05:40:40|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1650433250000|2022-04-20 05:40:50|580.3|577.5|580.41|577.61|580.52|577.72|580.3|577.5|0
1650433260000|2022-04-20 05:41:00|580.3|577.5|580.3|577.5|580.3|577.5|580.08|577.28|0
1650433270000|2022-04-20 05:41:10|580.08|577.28|579.86|577.06|580.08|577.28|579.86|577.06|0
1650433280000|2022-04-20 05:41:20|579.63|576.83|579.63|576.83|579.63|576.83|579.41|576.61|0
1650433290000|2022-04-20 05:41:30|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1650433300000|2022-04-20 05:41:40|579.31|576.51|579.19|576.39|579.31|576.51|579.19|576.39|0
1650433310000|2022-04-20 05:41:50|579.41|576.61|579.63|576.83|579.63|576.83|579.41|576.61|0
1650433320000|2022-04-20 05:42:00|579.86|577.06|579.97|577.17|579.97|577.17|579.75|576.95|0
1650433330000|2022-04-20 05:42:10|579.86|577.06|579.86|577.06|579.86|577.06|579.75|576.95|0
1650433340000|2022-04-20 05:42:20|579.53|576.73|579.53|576.73|579.63|576.83|579.53|576.73|0
1650433350000|2022-04-20 05:42:30|579.41|576.61|579.53|576.73|579.63|576.83|579.41|576.61|0
1650433360000|2022-04-20 05:42:40|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1650433370000|2022-04-20 05:42:50|579.41|576.61|579.63|576.83|579.63|576.83|579.41|576.61|0
1650433390000|2022-04-20 05:43:10|579.41|576.61|579.41|576.61|579.63|576.83|579.41|576.61|0
1650433400000|2022-04-20 05:43:20|579.53|576.73|579.41|576.61|579.53|576.73|579.41|576.61|0
1650433410000|2022-04-20 05:43:30|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650433420000|2022-04-20 05:43:40|578.75|575.95|578.97|576.17|578.97|576.17|578.53|575.73|0
1650433430000|2022-04-20 05:43:50|579.19|576.39|577.86|575.06|579.19|576.39|577.86|575.06|0
1650433440000|2022-04-20 05:44:00|578.08|575.28|577.86|575.06|578.08|575.28|577.86|575.06|0
1650433450000|2022-04-20 05:44:10|578.08|575.28|577.98|575.18|578.08|575.28|577.86|575.06|0
1650433460000|2022-04-20 05:44:20|578.08|575.28|577.98|575.18|578.08|575.28|577.98|575.18|0
1650433470000|2022-04-20 05:44:30|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1650433480000|2022-04-20 05:44:40|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1650433490000|2022-04-20 05:44:50|578.31|575.51|578.08|575.28|578.31|575.51|578.08|575.28|0
1650433500000|2022-04-20 05:45:00|577.86|575.06|578.53|575.73|578.53|575.73|577.86|575.06|0
1650433510000|2022-04-20 05:45:10|578.75|575.95|578.75|575.95|578.97|576.17|578.75|575.95|0
1650433520000|2022-04-20 05:45:20|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1650433530000|2022-04-20 05:45:30|578.75|575.95|578.75|575.95|578.97|576.17|578.75|575.95|0
1650433540000|2022-04-20 05:45:40|578.97|576.17|579.19|576.39|579.19|576.39|578.97|576.17|0
1650433550000|2022-04-20 05:45:50|579.08|576.28|579.19|576.39|579.19|576.39|578.97|576.17|0
1650433560000|2022-04-20 05:46:00|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1650433570000|2022-04-20 05:46:10|579.63|576.83|579.41|576.61|579.85|577.05|579.41|576.61|0
1650433580000|2022-04-20 05:46:20|579.31|576.51|579.19|576.39|579.31|576.51|579.19|576.39|0
1650433610000|2022-04-20 05:46:50|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650433630000|2022-04-20 05:47:10|578.75|575.95|578.97|576.17|578.97|576.17|578.75|575.95|0
1650433650000|2022-04-20 05:47:30|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650433660000|2022-04-20 05:47:40|578.97|576.17|579.19|576.39|579.19|576.39|578.97|576.17|0
1650433670000|2022-04-20 05:47:50|579.41|576.61|579.3|576.5|579.41|576.61|579.19|576.39|0
1650433680000|2022-04-20 05:48:00|579.19|576.39|579.19|576.39|579.19|576.39|578.97|576.17|0
1650433690000|2022-04-20 05:48:10|578.97|576.17|578.97|576.17|579.19|576.39|578.97|576.17|0
1650433700000|2022-04-20 05:48:20|579.08|576.28|579.19|576.39|579.19|576.39|579.08|576.28|0
1650433710000|2022-04-20 05:48:30|578.97|576.17|579.19|576.39|579.19|576.39|578.97|576.17|0
1650433720000|2022-04-20 05:48:40|579.3|576.5|579.41|576.61|579.41|576.61|579.3|576.5|0
1650433730000|2022-04-20 05:48:50|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650433740000|2022-04-20 05:49:00|579.41|576.61|579.19|576.39|579.41|576.61|579.19|576.39|0
1650433750000|2022-04-20 05:49:10|579.3|576.5|579.41|576.61|579.41|576.61|579.3|576.5|0
1650433760000|2022-04-20 05:49:20|579.3|576.5|579.19|576.39|579.3|576.5|579.19|576.39|0
1650433770000|2022-04-20 05:49:30|579.08|576.28|579.19|576.39|579.19|576.39|579.08|576.28|0
1650433780000|2022-04-20 05:49:40|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650433790000|2022-04-20 05:49:50|579.19|576.39|579.19|576.39|579.19|576.39|578.97|576.17|0
1650433800000|2022-04-20 05:50:00|578.97|576.17|578.75|575.95|578.97|576.17|578.53|575.73|0
1650433810000|2022-04-20 05:50:10|578.86|576.06|578.75|575.95|578.86|576.06|578.75|575.95|0
1650433820000|2022-04-20 05:50:20|578.53|575.73|578.86|576.06|578.86|576.06|578.53|575.73|0
1650433830000|2022-04-20 05:50:30|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650433850000|2022-04-20 05:50:50|578.86|576.06|578.75|575.95|578.86|576.06|578.75|575.95|0
1650433860000|2022-04-20 05:51:00|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650433870000|2022-04-20 05:51:10|579.08|576.28|579.19|576.39|579.19|576.39|579.08|576.28|0
1650433880000|2022-04-20 05:51:20|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1650433890000|2022-04-20 05:51:30|579.53|576.73|579.63|576.83|579.63|576.83|579.53|576.73|0
1650433900000|2022-04-20 05:51:40|579.41|576.61|579.19|576.39|579.41|576.61|579.19|576.39|0
1650433910000|2022-04-20 05:51:50|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1650433920000|2022-04-20 05:52:00|579.19|576.39|578.97|576.17|579.19|576.39|578.97|576.17|0
1650433930000|2022-04-20 05:52:10|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650433940000|2022-04-20 05:52:20|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650433950000|2022-04-20 05:52:30|579.08|576.28|579.19|576.39|579.19|576.39|579.08|576.28|0
1650433990000|2022-04-20 05:53:10|579.41|576.61|579.41|576.61|579.53|576.73|579.41|576.61|0
1650434000000|2022-04-20 05:53:20|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650434010000|2022-04-20 05:53:30|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650434020000|2022-04-20 05:53:40|579.19|576.39|578.97|576.17|579.19|576.39|578.75|575.95|0
1650434040000|2022-04-20 05:54:00|579.19|576.39|579.19|576.39|579.19|576.39|578.97|576.17|0
1650434050000|2022-04-20 05:54:10|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1650434060000|2022-04-20 05:54:20|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650434080000|2022-04-20 05:54:40|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1650434090000|2022-04-20 05:54:50|579.53|576.73|579.85|577.05|579.85|577.05|579.53|576.73|0
1650434100000|2022-04-20 05:55:00|579.19|576.39|579.19|576.39|579.63|576.83|579.19|576.39|0
1650434110000|2022-04-20 05:55:10|579.3|576.5|579.19|576.39|579.3|576.5|579.19|576.39|0
1650434120000|2022-04-20 05:55:20|578.97|576.17|578.75|575.95|578.97|576.17|578.75|575.95|0
1650434130000|2022-04-20 05:55:30|578.97|576.17|578.97|576.17|579.19|576.39|578.97|576.17|0
1650434160000|2022-04-20 05:56:00|578.75|575.95|578.86|576.06|578.86|576.06|578.75|575.95|0
1650434170000|2022-04-20 05:56:10|578.75|575.95|578.97|576.17|578.97|576.17|578.75|575.95|0
1650434180000|2022-04-20 05:56:20|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650434210000|2022-04-20 05:56:50|578.75|575.95|578.97|576.17|578.97|576.17|578.75|575.95|0
1650434220000|2022-04-20 05:57:00|578.75|575.95|578.75|575.95|578.86|576.06|578.75|575.95|0
1650434230000|2022-04-20 05:57:10|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650434250000|2022-04-20 05:57:30|579.19|576.39|579.19|576.39|579.19|576.39|578.97|576.17|0
1650434260000|2022-04-20 05:57:40|578.97|576.17|579.19|576.39|579.19|576.39|578.97|576.17|0
1650434270000|2022-04-20 05:57:50|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650434290000|2022-04-20 05:58:10|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1650434300000|2022-04-20 05:58:20|578.97|576.17|578.75|575.95|578.97|576.17|578.75|575.95|0
1650434320000|2022-04-20 05:58:40|578.97|576.17|579.41|576.61|579.41|576.61|578.97|576.17|0
1650434330000|2022-04-20 05:58:50|579.19|576.39|579.19|576.39|579.3|576.5|579.19|576.39|0
1650434340000|2022-04-20 05:59:00|579.3|576.5|579.3|576.5|579.3|576.5|579.19|576.39|0
1650434350000|2022-04-20 05:59:10|579.41|576.61|578.74|575.94|579.41|576.61|578.74|575.94|0
1650434360000|2022-04-20 05:59:20|578.52|575.72|578.64|575.84|578.64|575.84|578.52|575.72|0
1650434370000|2022-04-20 05:59:30|578.3|575.5|578.3|575.5|578.3|575.5|578.08|575.28|0
1650434380000|2022-04-20 05:59:40|578.08|575.28|577.86|575.06|578.08|575.28|577.86|575.06|0
1650434390000|2022-04-20 05:59:50|577.75|574.95|577.86|575.06|577.86|575.06|577.64|574.84|0
1650434400000|2022-04-20 06:00:00|578.08|575.28|577.86|575.06|578.08|575.28|577.64|574.84|0
1650434410000|2022-04-20 06:00:10|577.64|574.84|577.64|574.84|577.64|574.84|577.42|574.62|0
1650434420000|2022-04-20 06:00:20|577.86|575.06|577.42|574.62|577.86|575.06|577.42|574.62|0
1650434430000|2022-04-20 06:00:30|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1650434440000|2022-04-20 06:00:40|577.75|574.95|578.52|575.72|578.52|575.72|577.75|574.95|0
1650434450000|2022-04-20 06:00:50|578.74|575.94|579.08|576.28|579.08|576.28|578.74|575.94|0
1650434460000|2022-04-20 06:01:00|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650434470000|2022-04-20 06:01:10|578.86|576.06|578.74|575.94|578.86|576.06|578.74|575.94|0
1650434480000|2022-04-20 06:01:20|578.52|575.72|578.08|575.28|578.52|575.72|577.86|575.06|0
1650434490000|2022-04-20 06:01:30|577.86|575.06|577.97|575.17|577.97|575.17|577.86|575.06|0
1650434500000|2022-04-20 06:01:40|577.86|575.06|577.64|574.84|577.86|575.06|577.64|574.84|0
1650434510000|2022-04-20 06:01:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1650434520000|2022-04-20 06:02:00|577.75|574.95|577.42|574.62|577.75|574.95|577.42|574.62|0
1650434530000|2022-04-20 06:02:10|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1650434540000|2022-04-20 06:02:20|576.97|574.17|577.2|574.4|577.2|574.4|576.97|574.17|0
1650434550000|2022-04-20 06:02:30|577.42|574.62|577.2|574.4|577.42|574.62|577.2|574.4|0
1650434570000|2022-04-20 06:02:50|576.97|574.17|577.42|574.62|577.42|574.62|576.97|574.17|0
1650434580000|2022-04-20 06:03:00|577.64|574.84|577.86|575.06|577.86|575.06|577.64|574.84|0
1650434590000|2022-04-20 06:03:10|577.64|574.84|577.64|574.84|577.64|574.84|577.42|574.62|0
1650434600000|2022-04-20 06:03:20|577.86|575.06|578.2|575.4|578.2|575.4|577.86|575.06|0
1650434610000|2022-04-20 06:03:30|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1650434620000|2022-04-20 06:03:40|578.52|575.72|578.97|576.17|578.97|576.17|578.52|575.72|0
1650434630000|2022-04-20 06:03:50|578.74|575.94|578.74|575.94|578.97|576.17|578.52|575.72|0
1650434640000|2022-04-20 06:04:00|578.52|575.72|578.74|575.94|578.74|575.94|578.52|575.72|0
1650434650000|2022-04-20 06:04:10|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650434660000|2022-04-20 06:04:20|578.86|576.06|578.97|576.17|578.97|576.17|578.86|576.06|0
1650434670000|2022-04-20 06:04:30|579.19|576.39|578.97|576.17|579.19|576.39|578.97|576.17|0
1650434680000|2022-04-20 06:04:40|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1650434700000|2022-04-20 06:05:00|578.97|576.17|578.97|576.17|579.08|576.28|578.97|576.17|0
1650434710000|2022-04-20 06:05:10|578.74|575.94|578.74|575.94|578.74|575.94|578.52|575.72|0
1650434720000|2022-04-20 06:05:20|578.97|576.17|578.86|576.06|578.97|576.17|578.86|576.06|0
1650434730000|2022-04-20 06:05:30|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1650434740000|2022-04-20 06:05:40|578.74|575.94|578.97|576.17|578.97|576.17|578.74|575.94|0
1650434760000|2022-04-20 06:06:00|579.19|576.39|580.52|577.72|580.52|577.72|579.19|576.39|0
1650434770000|2022-04-20 06:06:10|580.29|577.49|580.52|577.72|580.52|577.72|580.29|577.49|0
1650434790000|2022-04-20 06:06:30|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1650434800000|2022-04-20 06:06:40|580.07|577.27|580.52|577.72|580.52|577.72|580.07|577.27|0
1650434810000|2022-04-20 06:06:50|580.74|577.94|580.29|577.49|580.74|577.94|580.07|577.27|0
1650434820000|2022-04-20 06:07:00|580.63|577.83|581.18|578.38|581.18|578.38|580.63|577.83|0
1650434830000|2022-04-20 06:07:10|581.4|578.6|580.96|578.16|581.4|578.6|580.96|578.16|0
1650434840000|2022-04-20 06:07:20|580.74|577.94|580.96|578.16|580.96|578.16|580.74|577.94|0
1650434850000|2022-04-20 06:07:30|580.74|577.94|581.18|578.38|581.4|578.6|580.74|577.94|0
1650434860000|2022-04-20 06:07:40|581.4|578.6|580.96|578.16|581.4|578.6|580.96|578.16|0
1650434870000|2022-04-20 06:07:50|580.74|577.94|580.74|577.94|580.85|578.05|580.74|577.94|0
1650434880000|2022-04-20 06:08:00|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650434890000|2022-04-20 06:08:10|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1650434900000|2022-04-20 06:08:20|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1650434910000|2022-04-20 06:08:30|580.29|577.49|580.07|577.27|580.29|577.49|580.07|577.27|0
1650434920000|2022-04-20 06:08:40|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1650434930000|2022-04-20 06:08:50|580.51|577.71|580.51|577.71|580.74|577.94|580.51|577.71|0
1650434940000|2022-04-20 06:09:00|580.74|577.94|580.74|577.94|580.74|577.94|580.63|577.83|0
1650434960000|2022-04-20 06:09:20|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1650434970000|2022-04-20 06:09:30|581.4|578.6|581.4|578.6|581.62|578.82|581.4|578.6|0
1650434980000|2022-04-20 06:09:40|581.52|578.72|581.62|578.82|581.62|578.82|581.52|578.72|0
1650434990000|2022-04-20 06:09:50|581.52|578.72|581.4|578.6|581.62|578.82|581.4|578.6|0
1650435000000|2022-04-20 06:10:00|581.62|578.82|582.39|579.59|582.39|579.59|581.62|578.82|0
1650435010000|2022-04-20 06:10:10|582.61|579.81|582.39|579.59|582.61|579.81|582.39|579.59|0
1650435020000|2022-04-20 06:10:20|582.17|579.37|582.34|579.54|582.34|579.54|581.95|579.15|0
1650435030000|2022-04-20 06:10:30|582.45|579.65|582.45|579.65|582.45|579.65|582.45|579.65|0
1650435040000|2022-04-20 06:10:40|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1650435050000|2022-04-20 06:10:50|582.45|579.65|582.23|579.43|582.45|579.65|582.23|579.43|0
1650435060000|2022-04-20 06:11:00|582|579.2|582.12|579.32|582.23|579.43|582|579.2|0
1650435070000|2022-04-20 06:11:10|582.23|579.43|581.78|578.98|582.23|579.43|581.78|578.98|0
1650435080000|2022-04-20 06:11:20|582|579.2|581.78|578.98|582|579.2|581.78|578.98|0
1650435100000|2022-04-20 06:11:40|582|579.2|581.78|578.98|582|579.2|581.78|578.98|0
1650435110000|2022-04-20 06:11:50|582|579.2|581.78|578.98|582|579.2|581.78|578.98|0
1650435120000|2022-04-20 06:12:00|581.56|578.76|581.34|578.54|581.56|578.76|581.34|578.54|0
1650435130000|2022-04-20 06:12:10|581.56|578.76|581.78|578.98|581.78|578.98|581.56|578.76|0
1650435140000|2022-04-20 06:12:20|581.9|579.1|582.23|579.43|582.23|579.43|581.9|579.1|0
1650435150000|2022-04-20 06:12:30|582.45|579.65|582.23|579.43|582.45|579.65|582.23|579.43|0
1650435160000|2022-04-20 06:12:40|582|579.2|581.56|578.76|582|579.2|581.56|578.76|0
1650435170000|2022-04-20 06:12:50|581.34|578.54|581.56|578.76|581.56|578.76|581.34|578.54|0
1650435180000|2022-04-20 06:13:00|581.68|578.88|582|579.2|582|579.2|581.68|578.88|0
1650435190000|2022-04-20 06:13:10|582.23|579.43|582|579.2|582.23|579.43|582|579.2|0
1650435200000|2022-04-20 06:13:20|582.12|579.32|581.78|578.98|582.12|579.32|581.78|578.98|0
1650435210000|2022-04-20 06:13:30|581.56|578.76|581.56|578.76|581.78|578.98|581.56|578.76|0
1650435220000|2022-04-20 06:13:40|581.34|578.54|581.34|578.54|581.34|578.54|581.34|578.54|0
1650435230000|2022-04-20 06:13:50|581.56|578.76|581.34|578.54|581.56|578.76|581.12|578.32|0
1650435240000|2022-04-20 06:14:00|581.46|578.66|581.56|578.76|581.56|578.76|581.46|578.66|0
1650435250000|2022-04-20 06:14:10|581.34|578.54|581.56|578.76|581.56|578.76|581.34|578.54|0
1650435260000|2022-04-20 06:14:20|581.68|578.88|581.68|578.88|581.68|578.88|581.68|578.88|0
1650435270000|2022-04-20 06:14:30|581.78|578.98|581.68|578.88|581.78|578.98|581.68|578.88|0
1650435280000|2022-04-20 06:14:40|581.78|578.98|582|579.2|582|579.2|581.78|578.98|0
1650435290000|2022-04-20 06:14:50|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1650435300000|2022-04-20 06:15:00|582|579.2|582|579.2|582.12|579.32|582|579.2|0
1650435310000|2022-04-20 06:15:10|582.22|579.42|582.45|579.65|582.45|579.65|582.22|579.42|0
1650435320000|2022-04-20 06:15:20|582|579.2|582|579.2|582.22|579.42|581.68|578.88|0
1650435330000|2022-04-20 06:15:30|581.78|578.98|582|579.2|582|579.2|581.78|578.98|0
1650435340000|2022-04-20 06:15:40|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1650435350000|2022-04-20 06:15:50|581.9|579.1|581.9|579.1|581.9|579.1|581.9|579.1|0
1650435360000|2022-04-20 06:16:00|582.22|579.42|582.12|579.32|582.22|579.42|582|579.2|0
1650435370000|2022-04-20 06:16:10|582.22|579.42|582.22|579.42|582.45|579.65|582.22|579.42|0
1650435380000|2022-04-20 06:16:20|582.67|579.87|582.45|579.65|582.67|579.87|582.45|579.65|0
1650435390000|2022-04-20 06:16:30|582.34|579.54|582.67|579.87|582.67|579.87|582.34|579.54|0
1650435400000|2022-04-20 06:16:40|582.56|579.76|582.45|579.65|582.56|579.76|582.34|579.54|0
1650435410000|2022-04-20 06:16:50|582.34|579.54|582.45|579.65|582.45|579.65|582.34|579.54|0
1650435420000|2022-04-20 06:17:00|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1650435440000|2022-04-20 06:17:20|582.89|580.09|582.89|580.09|582.89|580.09|582.67|579.87|0
1650435450000|2022-04-20 06:17:30|582.67|579.87|582.67|579.87|582.67|579.87|582.45|579.65|0
1650435460000|2022-04-20 06:17:40|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1650435470000|2022-04-20 06:17:50|583.33|580.53|583.33|580.53|583.55|580.75|583.33|580.53|0
1650435480000|2022-04-20 06:18:00|583.55|580.75|583.55|580.75|583.77|580.97|583.55|580.75|0
1650435490000|2022-04-20 06:18:10|583.33|580.53|583|580.2|583.33|580.53|583|580.2|0
1650435500000|2022-04-20 06:18:20|583.11|580.31|582.89|580.09|583.11|580.31|582.89|580.09|0
1650435530000|2022-04-20 06:18:50|582.67|579.87|582.45|579.65|582.67|579.87|582.45|579.65|0
1650435540000|2022-04-20 06:19:00|582.22|579.42|582.34|579.54|582.34|579.54|582.22|579.42|0
1650435550000|2022-04-20 06:19:10|582.45|579.65|582.89|580.09|582.89|580.09|582.45|579.65|0
1650435560000|2022-04-20 06:19:20|583.11|580.31|582.67|579.87|583.11|580.31|582.67|579.87|0
1650435570000|2022-04-20 06:19:30|582.45|579.65|582.45|579.65|582.45|579.65|582.45|579.65|0
1650435580000|2022-04-20 06:19:40|582.78|579.98|582.45|579.65|582.78|579.98|582.45|579.65|0
1650435590000|2022-04-20 06:19:50|582.67|579.87|583.11|580.31|583.11|580.31|582.67|579.87|0
1650435600000|2022-04-20 06:20:00|582.89|580.09|583.11|580.31|583.11|580.31|582.89|580.09|0
1650435620000|2022-04-20 06:20:20|583.22|580.42|583.33|580.53|583.33|580.53|583.22|580.42|0
1650435630000|2022-04-20 06:20:30|583.44|580.64|583.77|580.97|583.77|580.97|583.44|580.64|0
1650435640000|2022-04-20 06:20:40|583.55|580.75|583.77|580.97|583.77|580.97|583.55|580.75|0
1650435650000|2022-04-20 06:20:50|583.55|580.75|583.33|580.53|583.55|580.75|583.33|580.53|0
1650435660000|2022-04-20 06:21:00|583.55|580.75|583.22|580.42|583.55|580.75|583.22|580.42|0
1650435670000|2022-04-20 06:21:10|583.11|580.31|583.11|580.31|583.11|580.31|583|580.2|0
1650435680000|2022-04-20 06:21:20|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1650435690000|2022-04-20 06:21:30|582.67|579.87|582.44|579.64|582.67|579.87|582.44|579.64|0
1650435700000|2022-04-20 06:21:40|582.67|579.87|582.56|579.76|582.67|579.87|582.56|579.76|0
1650435710000|2022-04-20 06:21:50|582.44|579.64|582.44|579.64|582.56|579.76|582.44|579.64|0
1650435720000|2022-04-20 06:22:00|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1650435730000|2022-04-20 06:22:10|582.78|579.98|582.89|580.09|582.89|580.09|582.78|579.98|0
1650435740000|2022-04-20 06:22:20|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1650435750000|2022-04-20 06:22:30|582.89|580.09|582.89|580.09|582.89|580.09|582.67|579.87|0
1650435760000|2022-04-20 06:22:40|582.67|579.87|582.56|579.76|582.67|579.87|582.44|579.64|0
1650435770000|2022-04-20 06:22:50|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1650435790000|2022-04-20 06:23:10|582.67|579.87|582.22|579.42|582.67|579.87|582.22|579.42|0
1650435800000|2022-04-20 06:23:20|582|579.2|582|579.2|582|579.2|581.78|578.98|0
1650435810000|2022-04-20 06:23:30|581.9|579.1|581.78|578.98|582|579.2|581.78|578.98|0
1650435820000|2022-04-20 06:23:40|582|579.2|582|579.2|582|579.2|582|579.2|0
1650435830000|2022-04-20 06:23:50|581.9|579.1|581.78|578.98|581.9|579.1|581.78|578.98|0
1650435840000|2022-04-20 06:24:00|581.56|578.76|582|579.2|582|579.2|581.56|578.76|0
1650435850000|2022-04-20 06:24:10|582.44|579.64|582.22|579.42|582.44|579.64|582.22|579.42|0
1650435860000|2022-04-20 06:24:20|582.44|579.64|582|579.2|582.44|579.64|582|579.2|0
1650435880000|2022-04-20 06:24:40|582.22|579.42|582.44|579.64|582.44|579.64|582.22|579.42|0
1650435890000|2022-04-20 06:24:50|582.34|579.54|582.44|579.64|582.44|579.64|582.22|579.42|0
1650435900000|2022-04-20 06:25:00|582.67|579.87|582.22|579.42|582.67|579.87|582.22|579.42|0
1650435910000|2022-04-20 06:25:10|582.44|579.64|582|579.2|582.44|579.64|582|579.2|0
1650435920000|2022-04-20 06:25:20|582.22|579.42|582.44|579.64|582.44|579.64|582.22|579.42|0
1650435930000|2022-04-20 06:25:30|582.22|579.42|582.34|579.54|582.34|579.54|582.22|579.42|0
1650435940000|2022-04-20 06:25:40|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1650435950000|2022-04-20 06:25:50|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1650435960000|2022-04-20 06:26:00|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1650435970000|2022-04-20 06:26:10|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1650435980000|2022-04-20 06:26:20|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1650436000000|2022-04-20 06:26:40|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1650436010000|2022-04-20 06:26:50|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1650436020000|2022-04-20 06:27:00|582.56|579.76|582.89|580.09|582.89|580.09|582.56|579.76|0
1650436030000|2022-04-20 06:27:10|583.11|580.31|582.89|580.09|583.11|580.31|582.89|580.09|0
1650436040000|2022-04-20 06:27:20|583.55|580.75|583.55|580.75|583.55|580.75|583.55|580.75|0
1650436050000|2022-04-20 06:27:30|583.77|580.97|583.77|580.97|584.21|581.41|583.77|580.97|0
1650436060000|2022-04-20 06:27:40|583.55|580.75|583.77|580.97|583.77|580.97|583.55|580.75|0
1650436070000|2022-04-20 06:27:50|583.99|581.19|584.21|581.41|584.21|581.41|583.99|581.19|0
1650436080000|2022-04-20 06:28:00|584.43|581.63|584.66|581.86|584.66|581.86|584.43|581.63|0
1650436090000|2022-04-20 06:28:10|584.43|581.63|584.88|582.08|584.88|582.08|584.21|581.41|0
1650436100000|2022-04-20 06:28:20|585.1|582.3|585.32|582.52|585.32|582.52|585.1|582.3|0
1650436110000|2022-04-20 06:28:30|584.88|582.08|585.21|582.41|585.21|582.41|584.88|582.08|0
1650436120000|2022-04-20 06:28:40|585.1|582.3|585.32|582.52|585.32|582.52|585.1|582.3|0
1650436130000|2022-04-20 06:28:50|585.76|582.96|585.76|582.96|585.76|582.96|585.76|582.96|0
1650436140000|2022-04-20 06:29:00|585.54|582.74|585.76|582.96|585.76|582.96|585.54|582.74|0
1650436150000|2022-04-20 06:29:10|585.98|583.18|585.54|582.74|585.98|583.18|585.54|582.74|0
1650436160000|2022-04-20 06:29:20|585.32|582.52|585.32|582.52|585.32|582.52|585.1|582.3|0
1650436180000|2022-04-20 06:29:40|585.54|582.74|585.76|582.96|585.88|583.08|585.54|582.74|0
1650436190000|2022-04-20 06:29:50|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1650436200000|2022-04-20 06:30:00|585.76|582.96|585.76|582.96|585.98|583.18|585.76|582.96|0
1650436210000|2022-04-20 06:30:10|585.32|582.52|585.21|582.41|585.32|582.52|584.88|582.08|0
1650436220000|2022-04-20 06:30:20|585.1|582.3|585.54|582.74|585.54|582.74|585.1|582.3|0
1650436230000|2022-04-20 06:30:30|585.32|582.52|585.32|582.52|585.32|582.52|585.1|582.3|0
1650436240000|2022-04-20 06:30:40|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1650436250000|2022-04-20 06:30:50|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1650436260000|2022-04-20 06:31:00|584.88|582.08|585.1|582.3|585.1|582.3|584.88|582.08|0
1650436270000|2022-04-20 06:31:10|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1650436280000|2022-04-20 06:31:20|584.99|582.19|585.1|582.3|585.1|582.3|584.99|582.19|0
1650436300000|2022-04-20 06:31:40|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1650436320000|2022-04-20 06:32:00|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1650436330000|2022-04-20 06:32:10|584.88|582.08|584.65|581.85|584.88|582.08|584.65|581.85|0
1650436340000|2022-04-20 06:32:20|584.43|581.63|584.65|581.85|584.65|581.85|584.43|581.63|0
1650436350000|2022-04-20 06:32:30|584.88|582.08|584.65|581.85|584.88|582.08|584.65|581.85|0
1650436370000|2022-04-20 06:32:50|584.43|581.63|584.21|581.41|584.43|581.63|584.21|581.41|0
1650436380000|2022-04-20 06:33:00|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1650436390000|2022-04-20 06:33:10|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1650436410000|2022-04-20 06:33:30|584.88|582.08|584.65|581.85|584.88|582.08|584.65|581.85|0
1650436420000|2022-04-20 06:33:40|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1650436430000|2022-04-20 06:33:50|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1650436440000|2022-04-20 06:34:00|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1650436450000|2022-04-20 06:34:10|584.43|581.63|584.21|581.41|584.43|581.63|584.21|581.41|0
1650436460000|2022-04-20 06:34:20|583.99|581.19|583.77|580.97|583.99|581.19|583.77|580.97|0
1650436470000|2022-04-20 06:34:30|583.99|581.19|583.77|580.97|583.99|581.19|583.77|580.97|0
1650436480000|2022-04-20 06:34:40|583.99|581.19|583.99|581.19|583.99|581.19|583.77|580.97|0
1650436490000|2022-04-20 06:34:50|584.21|581.41|583.99|581.19|584.21|581.41|583.99|581.19|0
1650436500000|2022-04-20 06:35:00|584.11|581.31|584.21|581.41|584.21|581.41|584.11|581.31|0
1650436510000|2022-04-20 06:35:10|583.77|580.97|583.88|581.08|583.99|581.19|583.77|580.97|0
1650436520000|2022-04-20 06:35:20|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1650436550000|2022-04-20 06:35:50|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1650436570000|2022-04-20 06:36:10|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1650436580000|2022-04-20 06:36:20|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1650436590000|2022-04-20 06:36:30|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1650436610000|2022-04-20 06:36:50|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1650436640000|2022-04-20 06:37:20|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1650436650000|2022-04-20 06:37:30|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1650436660000|2022-04-20 06:37:40|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1650436670000|2022-04-20 06:37:50|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1650436680000|2022-04-20 06:38:00|583.55|580.75|583.44|580.64|583.77|580.97|583.44|580.64|0
1650436690000|2022-04-20 06:38:10|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1650436700000|2022-04-20 06:38:20|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1650436710000|2022-04-20 06:38:30|583.55|580.75|582.88|580.08|583.55|580.75|582.88|580.08|0
1650436720000|2022-04-20 06:38:40|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1650436730000|2022-04-20 06:38:50|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1650436740000|2022-04-20 06:39:00|583|580.2|582.78|579.98|583|580.2|582.78|579.98|0
1650436750000|2022-04-20 06:39:10|582.66|579.86|582.22|579.42|582.66|579.86|582.22|579.42|0
1650436760000|2022-04-20 06:39:20|582.34|579.54|582.22|579.42|582.34|579.54|582.22|579.42|0
1650436770000|2022-04-20 06:39:30|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1650436780000|2022-04-20 06:39:40|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1650436790000|2022-04-20 06:39:50|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1650436800000|2022-04-20 06:40:00|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1650436810000|2022-04-20 06:40:10|582.44|579.64|582.66|579.86|582.66|579.86|582.44|579.64|0
1650436820000|2022-04-20 06:40:20|582.88|580.08|582.88|580.08|583.1|580.3|582.88|580.08|0
1650436830000|2022-04-20 06:40:30|583.1|580.3|583.33|580.53|583.33|580.53|583.1|580.3|0
1650436840000|2022-04-20 06:40:40|583.55|580.75|583.55|580.75|583.55|580.75|583.55|580.75|0
1650436850000|2022-04-20 06:40:50|583.33|580.53|583.1|580.3|583.33|580.53|583.1|580.3|0
1650436860000|2022-04-20 06:41:00|582.88|580.08|583.1|580.3|583.1|580.3|582.88|580.08|0
1650436880000|2022-04-20 06:41:20|583.33|580.53|583.33|580.53|583.33|580.53|583.22|580.42|0
1650436890000|2022-04-20 06:41:30|583.1|580.3|582.88|580.08|583.1|580.3|582.88|580.08|0
1650436900000|2022-04-20 06:41:40|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1650436910000|2022-04-20 06:41:50|582.44|579.64|582.66|579.86|582.66|579.86|582.44|579.64|0
1650436920000|2022-04-20 06:42:00|582.44|579.64|582.56|579.76|582.56|579.76|582.33|579.53|0
1650436930000|2022-04-20 06:42:10|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1650436940000|2022-04-20 06:42:20|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1650436950000|2022-04-20 06:42:30|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1650436960000|2022-04-20 06:42:40|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1650436980000|2022-04-20 06:43:00|582.78|579.98|582.66|579.86|582.88|580.08|582.66|579.86|0
1650436990000|2022-04-20 06:43:10|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1650437000000|2022-04-20 06:43:20|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1650437010000|2022-04-20 06:43:30|582.44|579.64|582.56|579.76|582.66|579.86|582.44|579.64|0
1650437020000|2022-04-20 06:43:40|582.66|579.86|583.1|580.3|583.1|580.3|582.44|579.64|0
1650437030000|2022-04-20 06:43:50|583.33|580.53|583.32|580.52|583.33|580.53|583.32|580.52|0
1650437040000|2022-04-20 06:44:00|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1650437050000|2022-04-20 06:44:10|582.88|580.08|582.66|579.86|582.88|580.08|582.44|579.64|0
1650437060000|2022-04-20 06:44:20|582.88|580.08|582.66|579.86|582.88|580.08|582.66|579.86|0
1650437070000|2022-04-20 06:44:30|582.88|580.08|582.66|579.86|582.88|580.08|582.66|579.86|0
1650437080000|2022-04-20 06:44:40|582.44|579.64|582.33|579.53|582.44|579.64|582.33|579.53|0
1650437090000|2022-04-20 06:44:50|582.44|579.64|582.22|579.42|582.44|579.64|582.22|579.42|0
1650437100000|2022-04-20 06:45:00|581.78|578.98|582|579.2|582|579.2|581.78|578.98|0
1650437110000|2022-04-20 06:45:10|582.11|579.31|582.22|579.42|582.22|579.42|582.11|579.31|0
1650437130000|2022-04-20 06:45:30|582.33|579.53|582.33|579.53|582.33|579.53|582.33|579.53|0
1650437140000|2022-04-20 06:45:40|582|579.2|581.78|578.98|582|579.2|581.78|578.98|0
1650437150000|2022-04-20 06:45:50|581.56|578.76|581.56|578.76|581.67|578.87|581.56|578.76|0
1650437160000|2022-04-20 06:46:00|581.67|578.87|581.56|578.76|581.67|578.87|581.56|578.76|0
1650437170000|2022-04-20 06:46:10|581.67|578.87|581.56|578.76|581.78|578.98|581.56|578.76|0
1650437180000|2022-04-20 06:46:20|581.33|578.53|581.56|578.76|581.56|578.76|581.33|578.53|0
1650437190000|2022-04-20 06:46:30|581.33|578.53|581.33|578.53|581.56|578.76|581.33|578.53|0
1650437200000|2022-04-20 06:46:40|581.56|578.76|581.33|578.53|581.56|578.76|581.11|578.31|0
1650437210000|2022-04-20 06:46:50|581.23|578.43|581.33|578.53|581.33|578.53|581.23|578.43|0
1650437220000|2022-04-20 06:47:00|581.11|578.31|581.11|578.31|581.23|578.43|581.11|578.31|0
1650437230000|2022-04-20 06:47:10|580.89|578.09|580.89|578.09|580.89|578.09|580.67|577.87|0
1650437250000|2022-04-20 06:47:30|581.11|578.31|581.33|578.53|581.33|578.53|581.11|578.31|0
1650437260000|2022-04-20 06:47:40|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1650437270000|2022-04-20 06:47:50|581.78|578.98|581.67|578.87|581.78|578.98|581.56|578.76|0
1650437280000|2022-04-20 06:48:00|581.56|578.76|581.33|578.53|581.67|578.87|581.33|578.53|0
1650437290000|2022-04-20 06:48:10|581.56|578.76|581.67|578.87|581.67|578.87|581.56|578.76|0
1650437300000|2022-04-20 06:48:20|581.56|578.76|581.33|578.53|581.56|578.76|581.33|578.53|0
1650437310000|2022-04-20 06:48:30|581.11|578.31|581.11|578.31|581.11|578.31|581.11|578.31|0
1650437320000|2022-04-20 06:48:40|580.89|578.09|580.89|578.09|580.89|578.09|580.89|578.09|0
1650437330000|2022-04-20 06:48:50|580.67|577.87|580.89|578.09|580.89|578.09|580.67|577.87|0
1650437340000|2022-04-20 06:49:00|581.01|578.21|581.11|578.31|581.11|578.31|581.01|578.21|0
1650437350000|2022-04-20 06:49:10|581.01|578.21|581.11|578.31|581.11|578.31|581.01|578.21|0
1650437360000|2022-04-20 06:49:20|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1650437380000|2022-04-20 06:49:40|581.11|578.31|581.11|578.31|581.11|578.31|581.11|578.31|0
1650437390000|2022-04-20 06:49:50|581.33|578.53|581.78|578.98|581.78|578.98|581.33|578.53|0
1650437400000|2022-04-20 06:50:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1650437410000|2022-04-20 06:50:10|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1650437420000|2022-04-20 06:50:20|581.56|578.76|581.56|578.76|581.67|578.87|581.56|578.76|0
1650437430000|2022-04-20 06:50:30|581.78|578.98|582|579.2|582|579.2|581.78|578.98|0
1650437440000|2022-04-20 06:50:40|581.89|579.09|582.11|579.31|582.11|579.31|581.89|579.09|0
1650437450000|2022-04-20 06:50:50|582.33|579.53|582.66|579.86|582.66|579.86|582.33|579.53|0
1650437460000|2022-04-20 06:51:00|582.44|579.64|583.32|580.52|583.32|580.52|582.44|579.64|0
1650437470000|2022-04-20 06:51:10|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1650437480000|2022-04-20 06:51:20|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1650437490000|2022-04-20 06:51:30|582.78|579.98|582.66|579.86|582.88|580.08|582.66|579.86|0
1650437500000|2022-04-20 06:51:40|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1650437510000|2022-04-20 06:51:50|582.44|579.64|582.22|579.42|582.44|579.64|582.22|579.42|0
1650437520000|2022-04-20 06:52:00|582|579.2|581.78|578.98|582|579.2|581.78|578.98|0
1650437530000|2022-04-20 06:52:10|581.55|578.75|581.45|578.65|581.55|578.75|581.45|578.65|0
1650437540000|2022-04-20 06:52:20|581.33|578.53|581.33|578.53|581.45|578.65|581.33|578.53|0
1650437550000|2022-04-20 06:52:30|581.11|578.31|581.33|578.53|581.33|578.53|581.11|578.31|0
1650437560000|2022-04-20 06:52:40|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1650437570000|2022-04-20 06:52:50|581.55|578.75|581.78|578.98|581.78|578.98|581.55|578.75|0
1650437600000|2022-04-20 06:53:20|581.89|579.09|581.67|578.87|581.89|579.09|581.55|578.75|0
1650437610000|2022-04-20 06:53:30|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1650437630000|2022-04-20 06:53:50|581.33|578.53|581.11|578.31|581.33|578.53|581.11|578.31|0
1650437640000|2022-04-20 06:54:00|581.01|578.21|580.79|577.99|581.01|578.21|580.79|577.99|0
1650437650000|2022-04-20 06:54:10|580.89|578.09|580.89|578.09|581.11|578.31|580.89|578.09|0
1650437660000|2022-04-20 06:54:20|581.01|578.21|581.01|578.21|581.01|578.21|581.01|578.21|0
1650437670000|2022-04-20 06:54:30|581.11|578.31|581.11|578.31|581.11|578.31|581.11|578.31|0
1650437680000|2022-04-20 06:54:40|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1650437690000|2022-04-20 06:54:50|581.55|578.75|581.78|578.98|581.78|578.98|581.55|578.75|0
1650437720000|2022-04-20 06:55:20|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1650437750000|2022-04-20 06:55:50|581.78|578.98|581.78|578.98|582|579.2|581.78|578.98|0
1650437760000|2022-04-20 06:56:00|581.77|578.97|581.77|578.97|581.77|578.97|581.55|578.75|0
1650437770000|2022-04-20 06:56:10|582|579.2|582|579.2|582.22|579.42|581.77|578.97|0
1650437780000|2022-04-20 06:56:20|582.44|579.64|582.44|579.64|582.66|579.86|582.44|579.64|0
1650437790000|2022-04-20 06:56:30|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1650437800000|2022-04-20 06:56:40|582.44|579.64|582.22|579.42|582.44|579.64|582.22|579.42|0
1650437810000|2022-04-20 06:56:50|582.33|579.53|582.44|579.64|582.44|579.64|582.33|579.53|0
1650437820000|2022-04-20 06:57:00|582.33|579.53|582.22|579.42|582.44|579.64|582.22|579.42|0
1650437830000|2022-04-20 06:57:10|582.44|579.64|582.66|579.86|582.66|579.86|582.44|579.64|0
1650437840000|2022-04-20 06:57:20|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1650437850000|2022-04-20 06:57:30|582.66|579.86|582.88|580.08|582.88|580.08|582.66|579.86|0
1650437860000|2022-04-20 06:57:40|583.1|580.3|582.88|580.08|583.1|580.3|582.88|580.08|0
1650437870000|2022-04-20 06:57:50|583.1|580.3|583.1|580.3|583.1|580.3|582.99|580.19|0
1650437880000|2022-04-20 06:58:00|582.88|580.08|582.66|579.86|582.88|580.08|582.66|579.86|0
1650437890000|2022-04-20 06:58:10|582.44|579.64|582.44|579.64|582.66|579.86|582.44|579.64|0
1650437900000|2022-04-20 06:58:20|582.22|579.42|581.77|578.97|582.22|579.42|581.77|578.97|0
1650437910000|2022-04-20 06:58:30|582|579.2|582.11|579.31|582.11|579.31|582|579.2|0
1650437920000|2022-04-20 06:58:40|582.22|579.42|582.55|579.75|582.55|579.75|582.22|579.42|0
1650437930000|2022-04-20 06:58:50|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1650437950000|2022-04-20 06:59:10|582.88|580.08|583.1|580.3|583.1|580.3|582.88|580.08|0
1650437960000|2022-04-20 06:59:20|582.88|580.08|582.77|579.97|582.88|580.08|582.77|579.97|0
1650437970000|2022-04-20 06:59:30|582.66|579.86|582.44|579.64|582.66|579.86|582.44|579.64|0
1650437980000|2022-04-20 06:59:40|582.66|579.86|582.44|579.64|582.66|579.86|582.44|579.64|0
1650437990000|2022-04-20 06:59:50|582.33|579.53|582.22|579.42|582.33|579.53|582.22|579.42|0
1650438000000|2022-04-20 07:00:00|581.89|579.09|581.77|578.97|582|579.2|581.67|578.87|0
1650438010000|2022-04-20 07:00:10|581.89|579.09|582|579.2|582.22|579.42|581.67|578.87|0
1650438020000|2022-04-20 07:00:20|582.44|579.64|582|579.2|582.44|579.64|582|579.2|0
1650438030000|2022-04-20 07:00:30|581.55|578.75|582|579.2|582|579.2|581.33|578.53|0
1650438040000|2022-04-20 07:00:40|582.22|579.42|582|579.2|582.44|579.64|582|579.2|0
1650438050000|2022-04-20 07:00:50|582.22|579.42|582.22|579.42|582.44|579.64|582.22|579.42|0
1650438060000|2022-04-20 07:01:00|582.44|579.64|582.33|579.53|582.44|579.64|582.22|579.42|0
1650438070000|2022-04-20 07:01:10|582.44|579.64|584.21|581.41|584.21|581.41|582.44|579.64|0
1650438080000|2022-04-20 07:01:20|584.32|581.52|584.43|581.63|584.87|582.07|584.32|581.52|0
1650438090000|2022-04-20 07:01:30|584.65|581.85|584.54|581.74|584.65|581.85|584.43|581.63|0
1650438100000|2022-04-20 07:01:40|584.43|581.63|584.32|581.52|584.43|581.63|583.99|581.19|0
1650438110000|2022-04-20 07:01:50|583.99|581.19|584.43|581.63|584.43|581.63|583.99|581.19|0
1650438120000|2022-04-20 07:02:00|585.09|582.29|586.2|583.4|586.2|583.4|585.09|582.29|0
1650438130000|2022-04-20 07:02:10|586.42|583.62|586.64|583.84|586.64|583.84|586.42|583.62|0
1650438140000|2022-04-20 07:02:20|586.86|584.06|586.42|583.62|586.86|584.06|586.42|583.62|0
1650438150000|2022-04-20 07:02:30|586.2|583.4|585.21|582.41|586.2|583.4|584.87|582.07|0
1650438160000|2022-04-20 07:02:40|585.31|582.51|585.21|582.41|585.31|582.51|584.87|582.07|0
1650438170000|2022-04-20 07:02:50|585.09|582.29|585.76|582.96|585.76|582.96|585.09|582.29|0
1650438180000|2022-04-20 07:03:00|585.21|582.41|585.71|582.35|585.81|582.45|585.21|582.23|0
1650438190000|2022-04-20 07:03:10|585.81|582.45|585.59|582.23|586.26|582.9|585.59|582.23|0
1650438200000|2022-04-20 07:03:20|585.15|581.79|584.49|581.13|585.37|582.01|584.49|581.13|0
1650438210000|2022-04-20 07:03:30|584.26|580.9|584.49|581.13|584.49|581.13|584.26|580.9|0
1650438220000|2022-04-20 07:03:40|585.04|581.68|585.59|582.23|585.59|582.23|584.71|581.35|0
1650438230000|2022-04-20 07:03:50|585.49|582.13|584.71|581.35|585.49|582.13|584.71|581.35|0
1650438240000|2022-04-20 07:04:00|584.6|581.24|584.71|581.35|584.71|581.35|584.49|581.13|0
1650438250000|2022-04-20 07:04:10|584.49|581.13|584.49|581.13|584.49|581.13|584.26|580.9|0
1650438260000|2022-04-20 07:04:20|584.71|581.35|584.6|581.24|584.71|581.35|584.6|581.24|0
1650438270000|2022-04-20 07:04:30|584.93|581.57|584.82|581.46|584.93|581.57|584.71|581.35|0
1650438280000|2022-04-20 07:04:40|584.71|581.35|584.49|581.13|584.71|581.35|584.49|581.13|0
1650438290000|2022-04-20 07:04:50|584.38|581.02|584.04|580.68|584.38|581.02|583.94|580.58|0
1650438300000|2022-04-20 07:05:00|583.48|580.6|582.92|580.04|583.48|580.6|582.92|580.04|0
1650438310000|2022-04-20 07:05:10|582.7|579.82|581.81|578.93|582.7|579.82|581.81|578.93|0
1650438320000|2022-04-20 07:05:20|581.71|578.83|582.37|579.49|582.37|579.49|581.59|578.71|0
1650438330000|2022-04-20 07:05:30|582.48|579.6|583.36|580.48|583.36|580.48|582.48|579.6|0
1650438340000|2022-04-20 07:05:40|583.14|580.26|582.7|579.82|583.58|580.7|582.59|579.71|0
1650438350000|2022-04-20 07:05:50|582.48|579.6|582.15|579.27|582.48|579.6|582.15|579.27|0
1650438360000|2022-04-20 07:06:00|582.03|579.15|581.81|578.93|582.03|579.15|581.59|578.71|0
1650438370000|2022-04-20 07:06:10|581.71|578.83|580.93|578.05|581.71|578.83|580.93|578.05|0
1650438380000|2022-04-20 07:06:20|581.15|578.27|581.15|578.27|581.59|578.71|581.15|578.27|0
1650438390000|2022-04-20 07:06:30|581.27|578.39|581.15|578.27|581.27|578.39|580.93|578.05|0
1650438400000|2022-04-20 07:06:40|581.04|578.16|580.71|577.83|581.15|578.27|580.71|577.83|0
1650438410000|2022-04-20 07:06:50|580.27|577.39|580.05|577.17|580.49|577.61|580.05|577.17|0
1650438420000|2022-04-20 07:07:00|579.6|576.72|578.72|575.84|579.6|576.72|578.72|575.84|0
1650438430000|2022-04-20 07:07:10|578.5|575.62|578.28|575.4|578.5|575.62|578.28|575.4|0
1650438440000|2022-04-20 07:07:20|578.5|575.62|578.72|575.84|578.94|576.06|578.5|575.62|0
1650438450000|2022-04-20 07:07:30|577.84|574.96|577.62|574.74|578.06|575.18|577.62|574.74|0
1650438460000|2022-04-20 07:07:40|577.84|574.96|577.62|574.74|577.84|574.96|577.62|574.74|0
1650438470000|2022-04-20 07:07:50|577.73|574.85|577.95|575.07|578.06|575.18|577.73|574.85|0
1650438480000|2022-04-20 07:08:00|577.84|574.96|577.62|574.74|578.17|575.29|577.62|574.74|0
1650438490000|2022-04-20 07:08:10|577.4|574.52|576.96|574.08|577.4|574.52|576.96|574.08|0
1650438500000|2022-04-20 07:08:20|577.18|574.3|577.18|574.3|577.4|574.52|577.18|574.3|0
1650438510000|2022-04-20 07:08:30|577.4|574.52|576.85|573.97|577.4|574.52|576.85|573.97|0
1650438520000|2022-04-20 07:08:40|576.74|573.86|576.96|574.08|576.96|574.08|576.74|573.86|0
1650438530000|2022-04-20 07:08:50|577.18|574.3|577.51|574.63|577.51|574.63|577.18|574.3|0
1650438540000|2022-04-20 07:09:00|577.62|574.74|577.84|574.96|577.84|574.96|577.62|574.74|0
1650438550000|2022-04-20 07:09:10|578.06|575.18|578.5|575.62|578.94|576.06|578.06|575.18|0
1650438560000|2022-04-20 07:09:20|578.06|575.18|577.84|574.96|578.06|575.18|577.73|574.85|0
1650438570000|2022-04-20 07:09:30|578.06|575.18|578.06|575.18|578.28|575.4|578.06|575.18|0
1650438580000|2022-04-20 07:09:40|577.84|574.96|577.62|574.74|577.84|574.96|577.62|574.74|0
1650438590000|2022-04-20 07:09:50|577.4|574.52|577.62|574.74|577.62|574.74|577.4|574.52|0
1650438600000|2022-04-20 07:10:00|577.18|574.3|577.29|574.41|577.4|574.52|577.18|574.3|0
1650438610000|2022-04-20 07:10:10|577.84|574.96|577.62|574.74|577.84|574.96|577.62|574.74|0
1650438620000|2022-04-20 07:10:20|577.73|574.85|577.18|574.3|577.73|574.85|577.18|574.3|0
1650438630000|2022-04-20 07:10:30|577.4|574.52|577.51|574.63|577.51|574.63|577.18|574.3|0
1650438640000|2022-04-20 07:10:40|577.62|574.74|577.29|574.41|577.62|574.74|577.29|574.41|0
1650438650000|2022-04-20 07:10:50|576.96|574.08|577.29|574.41|577.29|574.41|576.96|574.08|0
1650438660000|2022-04-20 07:11:00|577.4|574.52|577.29|574.41|577.4|574.52|577.18|574.3|0
1650438670000|2022-04-20 07:11:10|577.18|574.3|576.74|573.86|577.18|574.3|576.74|573.86|0
1650438680000|2022-04-20 07:11:20|576.96|574.08|576.96|574.08|576.96|574.08|576.74|573.86|0
1650438690000|2022-04-20 07:11:30|576.85|573.97|577.18|574.3|577.18|574.3|576.85|573.97|0
1650438700000|2022-04-20 07:11:40|576.96|574.08|577.84|574.96|577.84|574.96|576.96|574.08|0
1650438710000|2022-04-20 07:11:50|577.62|574.74|577.4|574.52|577.62|574.74|577.4|574.52|0
1650438720000|2022-04-20 07:12:00|577.73|574.85|578.06|575.18|578.06|575.18|577.73|574.85|0
1650438730000|2022-04-20 07:12:10|577.84|574.96|577.95|575.07|577.95|575.07|577.73|574.85|0
1650438740000|2022-04-20 07:12:20|577.62|574.74|577.4|574.52|577.62|574.74|577.4|574.52|0
1650438750000|2022-04-20 07:12:30|577.62|574.74|577.62|574.74|577.62|574.74|577.4|574.52|0
1650438760000|2022-04-20 07:12:40|577.84|574.96|577.84|574.96|577.84|574.96|577.84|574.96|0
1650438770000|2022-04-20 07:12:50|577.73|574.85|577.18|574.3|577.73|574.85|577.18|574.3|0
1650438780000|2022-04-20 07:13:00|576.96|574.08|576.08|573.2|576.96|574.08|576.08|573.2|0
1650438790000|2022-04-20 07:13:10|575.19|572.31|575.41|572.53|575.41|572.53|575.19|572.31|0
1650438800000|2022-04-20 07:13:20|575.09|572.21|575.86|572.98|575.86|572.98|575.09|572.21|0
1650438810000|2022-04-20 07:13:30|576.3|573.42|576.74|573.86|576.74|573.86|576.3|573.42|0
1650438820000|2022-04-20 07:13:40|576.96|574.08|577.18|574.3|577.18|574.3|576.96|574.08|0
1650438830000|2022-04-20 07:13:50|576.52|573.64|576.96|574.08|576.96|574.08|576.52|573.64|0
1650438840000|2022-04-20 07:14:00|576.74|573.86|576.74|573.86|576.74|573.86|576.3|573.42|0
1650438850000|2022-04-20 07:14:10|577.18|574.3|577.4|574.52|577.4|574.52|577.18|574.3|0
1650438860000|2022-04-20 07:14:20|577.73|574.85|577.62|574.74|577.73|574.85|577.62|574.74|0
1650438870000|2022-04-20 07:14:30|577.84|574.96|578.28|575.4|578.28|575.4|577.73|574.85|0
1650438880000|2022-04-20 07:14:40|578.06|575.18|578.06|575.18|578.06|575.18|578.06|575.18|0
1650438890000|2022-04-20 07:14:50|577.95|575.07|577.18|574.3|577.95|575.07|577.18|574.3|0
1650438900000|2022-04-20 07:15:00|576.74|573.86|576.85|573.97|577.07|574.19|576.74|573.86|0
1650438910000|2022-04-20 07:15:10|576.3|573.42|576.3|573.42|576.52|573.64|576.3|573.42|0
1650438920000|2022-04-20 07:15:20|576.63|573.75|576.96|574.08|576.96|574.08|576.63|573.75|0
1650438930000|2022-04-20 07:15:30|576.85|573.97|576.08|573.2|576.85|573.97|576.08|573.2|0
1650438940000|2022-04-20 07:15:40|576.35|573.47|576.45|573.57|576.45|573.57|576.23|573.35|0
1650438950000|2022-04-20 07:15:50|576.35|573.47|576.35|573.47|576.35|573.47|576.35|573.47|0
1650438960000|2022-04-20 07:16:00|576.23|573.35|576.45|573.57|576.45|573.57|576.23|573.35|0
1650438970000|2022-04-20 07:16:10|576.89|574.01|576.89|574.01|577.11|574.23|576.89|574.01|0
1650438980000|2022-04-20 07:16:20|576.67|573.79|576.67|573.79|576.89|574.01|576.67|573.79|0
1650438990000|2022-04-20 07:16:30|576.45|573.57|576.89|574.01|576.89|574.01|576.45|573.57|0
1650439000000|2022-04-20 07:16:40|577.11|574.23|577.11|574.23|577.11|574.23|576.89|574.01|0
1650439010000|2022-04-20 07:16:50|577.01|574.13|577.11|574.23|577.55|574.67|577.01|574.13|0
1650439020000|2022-04-20 07:17:00|577.01|574.13|577.11|574.23|577.11|574.23|576.89|574.01|0
1650439030000|2022-04-20 07:17:10|576.89|574.01|577.01|574.13|577.01|574.13|576.89|574.01|0
1650439040000|2022-04-20 07:17:20|576.89|574.01|577.01|574.13|577.11|574.23|576.89|574.01|0
1650439050000|2022-04-20 07:17:30|576.89|574.01|577.11|574.23|577.11|574.23|576.89|574.01|0
1650439060000|2022-04-20 07:17:40|576.89|574.01|576.67|573.79|577.11|574.23|576.67|573.79|0
1650439070000|2022-04-20 07:17:50|576.23|573.35|575.79|572.91|576.45|573.57|575.79|572.91|0
1650439080000|2022-04-20 07:18:00|575.57|572.69|574.91|572.03|575.57|572.69|574.91|572.03|0
1650439090000|2022-04-20 07:18:10|575.35|572.47|575.57|572.69|575.57|572.69|575.35|572.47|0
1650439100000|2022-04-20 07:18:20|576.01|573.13|575.57|572.69|576.01|573.13|575.57|572.69|0
1650439110000|2022-04-20 07:18:30|575.91|573.03|576.01|573.13|576.01|573.13|575.79|572.91|0
1650439120000|2022-04-20 07:18:40|576.23|573.35|576.67|573.79|576.67|573.79|576.23|573.35|0
1650439130000|2022-04-20 07:18:50|576.45|573.57|576.23|573.35|576.45|573.57|576.23|573.35|0
1650439140000|2022-04-20 07:19:00|576.35|573.47|576.23|573.35|576.45|573.57|576.01|573.13|0
1650439150000|2022-04-20 07:19:10|576.45|573.57|576.13|573.25|576.45|573.57|576.13|573.25|0
1650439160000|2022-04-20 07:19:20|575.91|573.03|576.23|573.35|576.23|573.35|575.91|573.03|0
1650439170000|2022-04-20 07:19:30|575.91|573.03|575.57|572.69|575.91|573.03|575.57|572.69|0
1650439180000|2022-04-20 07:19:40|575.35|572.47|575.13|572.25|575.35|572.47|575.13|572.25|0
1650439190000|2022-04-20 07:19:50|575.35|572.47|575.35|572.47|575.35|572.47|575.13|572.25|0
1650439200000|2022-04-20 07:20:00|575.57|572.69|575.57|572.69|575.57|572.69|575.35|572.47|0
1650439210000|2022-04-20 07:20:10|575.35|572.47|575.47|572.59|575.57|572.69|575.35|572.47|0
1650439220000|2022-04-20 07:20:20|575.57|572.69|575.25|572.37|575.57|572.69|575.25|572.37|0
1650439230000|2022-04-20 07:20:30|575.35|572.47|575.69|572.81|575.69|572.81|575.35|572.47|0
1650439240000|2022-04-20 07:20:40|575.79|572.91|575.57|572.69|576.01|573.13|575.57|572.69|0
1650439250000|2022-04-20 07:20:50|575.69|572.81|576.45|573.57|576.45|573.57|575.69|572.81|0
1650439260000|2022-04-20 07:21:00|576.89|574.01|577.11|574.23|577.11|574.23|576.89|574.01|0
1650439270000|2022-04-20 07:21:10|577.55|574.67|577.01|574.13|577.55|574.67|577.01|574.13|0
1650439280000|2022-04-20 07:21:20|577.11|574.23|577.01|574.13|577.11|574.23|576.89|574.01|0
1650439290000|2022-04-20 07:21:30|576.89|574.01|577.23|574.35|577.23|574.35|576.89|574.01|0
1650439300000|2022-04-20 07:21:40|577.33|574.45|577.11|574.23|577.33|574.45|577.11|574.23|0
1650439310000|2022-04-20 07:21:50|576.89|574.01|577.33|574.45|577.45|574.57|576.89|574.01|0
1650439320000|2022-04-20 07:22:00|577.11|574.23|577.33|574.45|577.33|574.45|577.11|574.23|0
1650439330000|2022-04-20 07:22:10|577.55|574.67|577.33|574.45|577.55|574.67|577.33|574.45|0
1650439340000|2022-04-20 07:22:20|577.11|574.23|577.33|574.45|577.33|574.45|577.11|574.23|0
1650439350000|2022-04-20 07:22:30|577.11|574.23|577.33|574.45|577.33|574.45|577.11|574.23|0
1650439360000|2022-04-20 07:22:40|577.45|574.57|577.33|574.45|577.45|574.57|577.33|574.45|0
1650439370000|2022-04-20 07:22:50|577.11|574.23|578.21|575.33|578.21|575.33|577.11|574.23|0
1650439380000|2022-04-20 07:23:00|578.33|575.45|578.21|575.33|578.33|575.45|577.99|575.11|0
1650439390000|2022-04-20 07:23:10|578.66|575.78|578.99|576.11|579.1|576.22|578.66|575.78|0
1650439400000|2022-04-20 07:23:20|578.77|575.89|578.88|576|578.88|576|578.77|575.89|0
1650439410000|2022-04-20 07:23:30|579.32|576.44|578.88|576|579.32|576.44|578.88|576|0
1650439420000|2022-04-20 07:23:40|578.66|575.78|578.88|576|578.88|576|578.66|575.78|0
1650439430000|2022-04-20 07:23:50|578.66|575.78|578.66|575.78|578.88|576|578.66|575.78|0
1650439440000|2022-04-20 07:24:00|578.77|575.89|579.1|576.22|579.1|576.22|578.66|575.78|0
1650439450000|2022-04-20 07:24:10|579.32|576.44|579.32|576.44|579.32|576.44|579.32|576.44|0
1650439460000|2022-04-20 07:24:20|579.1|576.22|578.77|575.89|579.1|576.22|578.77|575.89|0
1650439470000|2022-04-20 07:24:30|578.88|576|577.55|574.67|578.88|576|577.55|574.67|0
1650439480000|2022-04-20 07:24:40|577.77|574.89|577.99|575.11|577.99|575.11|577.77|574.89|0
1650439490000|2022-04-20 07:24:50|577.77|574.89|577.33|574.45|577.77|574.89|577.33|574.45|0
1650439500000|2022-04-20 07:25:00|577.55|574.67|577.11|574.23|577.55|574.67|577.11|574.23|0
1650439510000|2022-04-20 07:25:10|576.89|574.01|576.45|573.57|576.89|574.01|576.45|573.57|0
1650439520000|2022-04-20 07:25:20|576.67|573.79|576.79|573.91|576.79|573.91|576.67|573.79|0
1650439530000|2022-04-20 07:25:30|576.67|573.79|577.11|574.23|577.11|574.23|576.67|573.79|0
1650439540000|2022-04-20 07:25:40|577.01|574.13|576.89|574.01|577.11|574.23|576.89|574.01|0
1650439550000|2022-04-20 07:25:50|577.11|574.23|577.23|574.35|577.23|574.35|577.11|574.23|0
1650439560000|2022-04-20 07:26:00|577.55|574.67|577.11|574.23|577.55|574.67|577.11|574.23|0
1650439570000|2022-04-20 07:26:10|577.23|574.35|577.23|574.35|577.55|574.67|577.23|574.35|0
1650439580000|2022-04-20 07:26:20|577.55|574.67|577.77|574.89|577.77|574.89|577.55|574.67|0
1650439590000|2022-04-20 07:26:30|577.89|575.01|577.77|574.89|577.99|575.11|577.77|574.89|0
1650439600000|2022-04-20 07:26:40|577.67|574.79|577.33|574.45|577.67|574.79|577.33|574.45|0
1650439610000|2022-04-20 07:26:50|577.45|574.57|577.45|574.57|577.45|574.57|577.33|574.45|0
1650439620000|2022-04-20 07:27:00|577.67|574.79|577.55|574.67|577.67|574.79|577.55|574.67|0
1650439630000|2022-04-20 07:27:10|577.77|574.89|578.11|575.23|578.11|575.23|577.77|574.89|0
1650439640000|2022-04-20 07:27:20|578.21|575.33|578.33|575.45|578.43|575.55|578.21|575.33|0
1650439650000|2022-04-20 07:27:30|578.43|575.55|578.33|575.45|578.65|575.77|578.21|575.33|0
1650439660000|2022-04-20 07:27:40|578.65|575.77|578.55|575.67|578.65|575.77|578.43|575.55|0
1650439670000|2022-04-20 07:27:50|578.65|575.77|578.43|575.55|578.65|575.77|578.43|575.55|0
1650439680000|2022-04-20 07:28:00|577.77|574.89|578.21|575.33|578.21|575.33|577.77|574.89|0
1650439690000|2022-04-20 07:28:10|577.99|575.11|578.43|575.55|578.43|575.55|577.99|575.11|0
1650439700000|2022-04-20 07:28:20|578.21|575.33|577.77|574.89|578.21|575.33|577.77|574.89|0
1650439710000|2022-04-20 07:28:30|577.67|574.79|577.11|574.23|577.67|574.79|577.11|574.23|0
1650439720000|2022-04-20 07:28:40|576.89|574.01|576.89|574.01|576.89|574.01|576.67|573.79|0
1650439730000|2022-04-20 07:28:50|577.11|574.23|577.11|574.23|577.11|574.23|577.11|574.23|0
1650439740000|2022-04-20 07:29:00|576.89|574.01|577.33|574.45|577.45|574.57|576.89|574.01|0
1650439750000|2022-04-20 07:29:10|577.23|574.35|577.33|574.45|577.33|574.45|576.89|574.01|0
1650439760000|2022-04-20 07:29:20|577.55|574.67|577.55|574.67|577.55|574.67|577.55|574.67|0
1650439770000|2022-04-20 07:29:30|577.77|574.89|577.77|574.89|577.77|574.89|577.55|574.67|0
1650439780000|2022-04-20 07:29:40|577.67|574.79|577.55|574.67|577.77|574.89|577.55|574.67|0
1650439790000|2022-04-20 07:29:50|577.45|574.57|577.89|575.01|577.89|575.01|577.45|574.57|0
1650439800000|2022-04-20 07:30:00|577.77|574.89|577.11|574.23|577.77|574.89|577.11|574.23|0
1650439810000|2022-04-20 07:30:10|577.45|574.57|577.45|574.57|577.45|574.57|577.45|574.57|0
1650439820000|2022-04-20 07:30:20|577.33|574.45|576.89|574.01|577.33|574.45|576.89|574.01|0
1650439830000|2022-04-20 07:30:30|577.11|574.23|577.11|574.23|577.55|574.67|577.01|574.13|0
1650439840000|2022-04-20 07:30:40|576.89|574.01|576.35|573.47|576.89|574.01|576.23|573.35|0
1650439850000|2022-04-20 07:30:50|575.79|572.91|576.01|573.13|576.13|573.25|575.79|572.91|0
1650439860000|2022-04-20 07:31:00|575.57|572.69|576.13|573.25|576.13|573.25|575.57|572.69|0
1650439870000|2022-04-20 07:31:10|576.45|573.57|576.01|573.13|576.45|573.57|575.79|572.91|0
1650439880000|2022-04-20 07:31:20|576.35|573.47|576.23|573.35|576.35|573.47|576.01|573.13|0
1650439890000|2022-04-20 07:31:30|576.01|573.13|576.01|573.13|576.23|573.35|576.01|573.13|0
1650439900000|2022-04-20 07:31:40|575.68|572.8|575.9|573.02|575.9|573.02|575.57|572.69|0
1650439910000|2022-04-20 07:31:50|575.57|572.69|576.01|573.13|576.01|573.13|575.57|572.69|0
1650439920000|2022-04-20 07:32:00|576.23|573.35|576.45|573.57|576.45|573.57|576.01|573.13|0
1650439930000|2022-04-20 07:32:10|576.67|573.79|576.79|573.91|576.79|573.91|576.67|573.79|0
1650439940000|2022-04-20 07:32:20|576.89|574.01|576.57|573.69|576.89|574.01|576.57|573.69|0
1650439950000|2022-04-20 07:32:30|576.45|573.57|575.9|573.02|576.45|573.57|575.79|572.91|0
1650439960000|2022-04-20 07:32:40|575.68|572.8|575.68|572.8|575.68|572.8|575.57|572.69|0
1650439970000|2022-04-20 07:32:50|575.46|572.58|575.24|572.36|575.46|572.58|575.13|572.25|0
1650439980000|2022-04-20 07:33:00|575.57|572.69|575.57|572.69|575.57|572.69|575.57|572.69|0
1650439990000|2022-04-20 07:33:10|575.35|572.47|575.46|572.58|575.57|572.69|575.35|572.47|0
1650440000000|2022-04-20 07:33:20|576.01|573.13|575.57|572.69|576.01|573.13|575.57|572.69|0
1650440010000|2022-04-20 07:33:30|575.46|572.58|575.57|572.69|575.57|572.69|575.46|572.58|0
1650440020000|2022-04-20 07:33:40|575.79|572.91|575.57|572.69|575.79|572.91|575.57|572.69|0
1650440030000|2022-04-20 07:33:50|575.35|572.47|575.35|572.47|575.35|572.47|575.35|572.47|0
1650440040000|2022-04-20 07:34:00|575.46|572.58|575.68|572.8|575.79|572.91|575.46|572.58|0
1650440050000|2022-04-20 07:34:10|575.79|572.91|576.01|573.13|576.01|573.13|575.79|572.91|0
1650440060000|2022-04-20 07:34:20|576.12|573.24|575.9|573.02|576.23|573.35|575.9|573.02|0
1650440070000|2022-04-20 07:34:30|576.01|573.13|576.12|573.24|576.23|573.35|576.01|573.13|0
1650440080000|2022-04-20 07:34:40|576.23|573.35|576.01|573.13|576.23|573.35|576.01|573.13|0
1650440090000|2022-04-20 07:34:50|575.57|572.69|576.01|573.13|576.01|573.13|575.57|572.69|0
1650440100000|2022-04-20 07:35:00|575.79|572.91|575.9|573.02|576.12|573.24|575.79|572.91|0
1650440110000|2022-04-20 07:35:10|575.79|572.91|575.35|572.47|575.79|572.91|575.35|572.47|0
1650440120000|2022-04-20 07:35:20|575.13|572.25|575.35|572.47|575.35|572.47|574.91|572.03|0
1650440130000|2022-04-20 07:35:30|575.57|572.69|575.35|572.47|575.57|572.69|575.35|572.47|0
1650440140000|2022-04-20 07:35:40|575.46|572.58|575.46|572.58|575.46|572.58|575.46|572.58|0
1650440150000|2022-04-20 07:35:50|575.57|572.69|575.57|572.69|575.57|572.69|575.57|572.69|0
1650440160000|2022-04-20 07:36:00|575.9|573.02|575.79|572.91|575.9|573.02|575.68|572.8|0
1650440170000|2022-04-20 07:36:10|575.9|573.02|575.57|572.69|575.9|573.02|575.57|572.69|0
1650440180000|2022-04-20 07:36:20|575.68|572.8|575.79|572.91|575.79|572.91|575.68|572.8|0
1650440190000|2022-04-20 07:36:30|576.01|573.13|576.01|573.13|576.01|573.13|576.01|573.13|0
1650440200000|2022-04-20 07:36:40|576.45|573.57|576.67|573.79|576.67|573.79|576.45|573.57|0
1650440210000|2022-04-20 07:36:50|576.78|573.9|576.78|573.9|576.78|573.9|576.78|573.9|0
1650440220000|2022-04-20 07:37:00|577.11|574.23|577.11|574.23|577.11|574.23|577.11|574.23|0
1650440230000|2022-04-20 07:37:10|577|574.12|577.22|574.34|577.22|574.34|577|574.12|0
1650440240000|2022-04-20 07:37:20|577.33|574.45|577.33|574.45|577.33|574.45|577.11|574.23|0
1650440250000|2022-04-20 07:37:30|577.55|574.67|577.55|574.67|577.55|574.67|577.55|574.67|0
1650440260000|2022-04-20 07:37:40|577.44|574.56|577.33|574.45|577.44|574.56|577.33|574.45|0
1650440270000|2022-04-20 07:37:50|577.44|574.56|577.44|574.56|577.44|574.56|577.44|574.56|0
1650440280000|2022-04-20 07:38:00|577.55|574.67|577.55|574.67|577.77|574.89|577.55|574.67|0
1650440290000|2022-04-20 07:38:10|577.11|574.23|577|574.12|577.11|574.23|577|574.12|0
1650440300000|2022-04-20 07:38:20|577.11|574.23|576.67|573.79|577.11|574.23|576.67|573.79|0
1650440310000|2022-04-20 07:38:30|576.78|573.9|576.78|573.9|576.78|573.9|576.45|573.57|0
1650440320000|2022-04-20 07:38:40|576.67|573.79|577.11|574.23|577.11|574.23|576.67|573.79|0
1650440330000|2022-04-20 07:38:50|576.89|574.01|577.11|574.23|577.11|574.23|576.89|574.01|0
1650440340000|2022-04-20 07:39:00|577|574.12|576.67|573.79|577.22|574.34|576.67|573.79|0
1650440350000|2022-04-20 07:39:10|577|574.12|577.33|574.45|577.33|574.45|577|574.12|0
1650440360000|2022-04-20 07:39:20|577.44|574.56|577.44|574.56|577.55|574.67|577.44|574.56|0
1650440370000|2022-04-20 07:39:30|577.33|574.45|577.55|574.67|577.55|574.67|577.33|574.45|0
1650440380000|2022-04-20 07:39:40|577.44|574.56|577.22|574.34|577.55|574.67|577.22|574.34|0
1650440390000|2022-04-20 07:39:50|576.89|574.01|576.78|573.9|576.89|574.01|576.56|573.68|0
1650440400000|2022-04-20 07:40:00|576.89|574.01|576.89|574.01|576.89|574.01|576.89|574.01|0
1650440410000|2022-04-20 07:40:10|577|574.12|576.45|573.57|577.11|574.23|576.45|573.57|0
1650440420000|2022-04-20 07:40:20|576.23|573.35|576.45|573.57|576.45|573.57|576.23|573.35|0
1650440430000|2022-04-20 07:40:30|576.23|573.35|576.45|573.57|576.56|573.68|576.23|573.35|0
1650440440000|2022-04-20 07:40:40|576.23|573.35|576.34|573.46|576.34|573.46|576.23|573.35|0
1650440450000|2022-04-20 07:40:50|576.12|573.24|576.23|573.35|576.23|573.35|576.01|573.13|0
1650440460000|2022-04-20 07:41:00|576.34|573.46|576.89|574.01|576.89|574.01|576.23|573.35|0
1650440470000|2022-04-20 07:41:10|577.11|574.23|577.11|574.23|577.11|574.23|577|574.12|0
1650440480000|2022-04-20 07:41:20|576.67|573.79|576.45|573.57|576.67|573.79|576.45|573.57|0
1650440490000|2022-04-20 07:41:30|576.67|573.79|576.67|573.79|576.67|573.79|576.56|573.68|0
1650440500000|2022-04-20 07:41:40|576.45|573.57|576.45|573.57|576.45|573.57|576.45|573.57|0
1650440510000|2022-04-20 07:41:50|576.23|573.35|576.45|573.57|576.45|573.57|576.23|573.35|0
1650440520000|2022-04-20 07:42:00|576.23|573.35|576.23|573.35|576.23|573.35|576.23|573.35|0
1650440530000|2022-04-20 07:42:10|576.01|573.13|576.12|573.24|576.23|573.35|576.01|573.13|0
1650440540000|2022-04-20 07:42:20|576.23|573.35|576.23|573.35|576.23|573.35|576.01|573.13|0
1650440550000|2022-04-20 07:42:30|576.12|573.24|576.12|573.24|576.12|573.24|576.12|573.24|0
1650440560000|2022-04-20 07:42:40|576.01|573.13|576.34|573.46|576.34|573.46|576.01|573.13|0
1650440570000|2022-04-20 07:42:50|576.45|573.57|576.34|573.46|576.45|573.57|576.34|573.46|0
1650440580000|2022-04-20 07:43:00|576.45|573.57|576.34|573.46|576.45|573.57|576.23|573.35|0
1650440590000|2022-04-20 07:43:10|576.23|573.35|576.23|573.35|576.23|573.35|576.01|573.13|0
1650440600000|2022-04-20 07:43:20|576.56|573.68|576.45|573.57|576.56|573.68|576.45|573.57|0
1650440610000|2022-04-20 07:43:30|576.67|573.79|576.67|573.79|576.67|573.79|576.67|573.79|0
1650440620000|2022-04-20 07:43:40|576.89|574.01|577.11|574.23|577.11|574.23|576.89|574.01|0
1650440630000|2022-04-20 07:43:50|577|574.12|577.11|574.23|577.11|574.23|576.89|574.01|0
1650440650000|2022-04-20 07:44:10|577.99|575.11|577.77|574.89|577.99|575.11|577.77|574.89|0
1650440660000|2022-04-20 07:44:20|577.99|575.11|578.21|575.33|578.21|575.33|577.99|575.11|0
1650440670000|2022-04-20 07:44:30|578.43|575.55|578.43|575.55|578.65|575.77|578.43|575.55|0
1650440680000|2022-04-20 07:44:40|578.32|575.44|578.21|575.33|578.32|575.44|578.21|575.33|0
1650440690000|2022-04-20 07:44:50|578.43|575.55|578.55|575.67|578.55|575.67|578.21|575.33|0
1650440700000|2022-04-20 07:45:00|578.43|575.55|578.87|575.99|578.87|575.99|578.43|575.55|0
1650440710000|2022-04-20 07:45:10|578.77|575.89|578.21|575.33|578.87|575.99|578.21|575.33|0
1650440720000|2022-04-20 07:45:20|578.43|575.55|578.43|575.55|578.43|575.55|578.43|575.55|0
1650440730000|2022-04-20 07:45:30|578.21|575.33|577.99|575.11|578.21|575.33|577.99|575.11|0
1650440740000|2022-04-20 07:45:40|577.77|574.89|577.88|575|577.88|575|577.66|574.78|0
1650440750000|2022-04-20 07:45:50|577.99|575.11|577.88|575|577.99|575.11|577.88|575|0
1650440760000|2022-04-20 07:46:00|577.99|575.11|577.77|574.89|578.21|575.33|577.77|574.89|0
1650440770000|2022-04-20 07:46:10|577.66|574.78|577.99|575.11|577.99|575.11|577.66|574.78|0
1650440780000|2022-04-20 07:46:20|578.1|575.22|578.43|575.55|578.43|575.55|578.1|575.22|0
1650440790000|2022-04-20 07:46:30|578.32|575.44|578.32|575.44|578.43|575.55|578.1|575.22|0
1650440800000|2022-04-20 07:46:40|578.43|575.55|578.43|575.55|578.43|575.55|578.21|575.33|0
1650440810000|2022-04-20 07:46:50|578.65|575.77|578.43|575.55|578.65|575.77|578.43|575.55|0
1650440820000|2022-04-20 07:47:00|578.32|575.44|578.43|575.55|578.43|575.55|578.21|575.33|0
1650440830000|2022-04-20 07:47:10|578.21|575.33|578.87|575.99|578.87|575.99|578.21|575.33|0
1650440840000|2022-04-20 07:47:20|578.65|575.77|578.65|575.77|578.65|575.77|578.65|575.77|0
1650440850000|2022-04-20 07:47:30|578.77|575.89|578.43|575.55|578.77|575.89|578.43|575.55|0
1650440860000|2022-04-20 07:47:40|578.32|575.44|578.43|575.55|578.43|575.55|578.21|575.33|0
1650440880000|2022-04-20 07:48:00|578.65|575.77|578.43|575.55|578.65|575.77|578.32|575.44|0
1650440890000|2022-04-20 07:48:10|578.54|575.66|578.87|575.99|578.87|575.99|578.54|575.66|0
1650440900000|2022-04-20 07:48:20|578.77|575.89|578.87|575.99|578.87|575.99|578.77|575.89|0
1650440910000|2022-04-20 07:48:30|578.65|575.77|578.87|575.99|578.87|575.99|578.65|575.77|0
1650440920000|2022-04-20 07:48:40|578.65|575.77|578.43|575.55|578.65|575.77|578.43|575.55|0
1650440930000|2022-04-20 07:48:50|578.54|575.66|578.54|575.66|578.54|575.66|578.54|575.66|0
1650440940000|2022-04-20 07:49:00|578.65|575.77|579.31|576.43|579.31|576.43|578.65|575.77|0
1650440950000|2022-04-20 07:49:10|579.09|576.21|578.65|575.77|579.09|576.21|578.65|575.77|0
1650440960000|2022-04-20 07:49:20|578.87|575.99|579.09|576.21|579.09|576.21|578.87|575.99|0
1650440970000|2022-04-20 07:49:30|579.21|576.33|579.31|576.43|579.31|576.43|579.21|576.33|0
1650440980000|2022-04-20 07:49:40|579.09|576.21|578.87|575.99|579.09|576.21|578.87|575.99|0
1650440990000|2022-04-20 07:49:50|579.09|576.21|579.31|576.43|579.31|576.43|579.09|576.21|0
1650441000000|2022-04-20 07:50:00|579.21|576.33|579.09|576.21|579.21|576.33|579.09|576.21|0
1650441010000|2022-04-20 07:50:10|579.31|576.43|579.21|576.33|579.31|576.43|579.09|576.21|0
1650441020000|2022-04-20 07:50:20|579.09|576.21|579.09|576.21|579.09|576.21|578.99|576.11|0
1650441040000|2022-04-20 07:50:40|579.31|576.43|579.75|576.87|579.75|576.87|579.31|576.43|0
1650441050000|2022-04-20 07:50:50|579.97|577.09|580.09|577.21|580.19|577.31|579.97|577.09|0
1650441060000|2022-04-20 07:51:00|579.87|576.99|579.31|576.43|579.87|576.99|579.09|576.21|0
1650441070000|2022-04-20 07:51:10|579.53|576.65|579.53|576.65|579.53|576.65|579.53|576.65|0
1650441080000|2022-04-20 07:51:20|579.75|576.87|579.75|576.87|579.75|576.87|579.65|576.77|0
1650441090000|2022-04-20 07:51:30|579.65|576.77|579.53|576.65|579.65|576.77|579.53|576.65|0
1650441100000|2022-04-20 07:51:40|579.31|576.43|579.21|576.33|579.31|576.43|579.09|576.21|0
1650441110000|2022-04-20 07:51:50|579.09|576.21|579.21|576.33|579.21|576.33|579.09|576.21|0
1650441120000|2022-04-20 07:52:00|579.31|576.43|579.09|576.21|579.65|576.77|579.09|576.21|0
1650441130000|2022-04-20 07:52:10|578.76|575.88|578.87|575.99|578.87|575.99|578.65|575.77|0
1650441140000|2022-04-20 07:52:20|578.98|576.1|578.98|576.1|578.98|576.1|578.87|575.99|0
1650441150000|2022-04-20 07:52:30|578.87|575.99|578.87|575.99|578.87|575.99|578.87|575.99|0
1650441160000|2022-04-20 07:52:40|578.65|575.77|578.43|575.55|578.65|575.77|578.43|575.55|0
1650441170000|2022-04-20 07:52:50|578.54|575.66|578.21|575.33|578.54|575.66|578.21|575.33|0
1650441180000|2022-04-20 07:53:00|578.1|575.22|577.55|574.67|578.1|575.22|577.55|574.67|0
1650441190000|2022-04-20 07:53:10|577.66|574.78|578.65|575.77|578.65|575.77|577.66|574.78|0
1650441200000|2022-04-20 07:53:20|578.76|575.88|578.76|575.88|578.76|575.88|578.76|575.88|0
1650441210000|2022-04-20 07:53:30|578.87|575.99|578.87|575.99|578.87|575.99|578.87|575.99|0
1650441220000|2022-04-20 07:53:40|578.98|576.1|579.09|576.21|579.09|576.21|578.98|576.1|0
1650441230000|2022-04-20 07:53:50|579.53|576.65|580.19|577.31|580.19|577.31|579.53|576.65|0
1650441240000|2022-04-20 07:54:00|579.53|576.65|579.31|576.43|579.53|576.65|579.09|576.21|0
1650441250000|2022-04-20 07:54:10|579.53|576.65|579.53|576.65|579.53|576.65|579.31|576.43|0
1650441260000|2022-04-20 07:54:20|579.97|577.09|580.41|577.53|580.41|577.53|579.97|577.09|0
1650441270000|2022-04-20 07:54:30|580.63|577.75|580.41|577.53|580.63|577.75|580.41|577.53|0
1650441280000|2022-04-20 07:54:40|580.19|577.31|580.41|577.53|580.63|577.75|580.19|577.31|0
1650441290000|2022-04-20 07:54:50|580.53|577.65|580.53|577.65|580.53|577.65|580.53|577.65|0
1650441300000|2022-04-20 07:55:00|580.41|577.53|581.3|578.42|581.3|578.42|580.41|577.53|0
1650441310000|2022-04-20 07:55:10|581.74|578.86|581.3|578.42|581.74|578.86|581.3|578.42|0
1650441320000|2022-04-20 07:55:20|581.52|578.64|581.3|578.42|581.74|578.86|581.3|578.42|0
1650441330000|2022-04-20 07:55:30|581.08|578.2|580.63|577.75|581.08|578.2|580.63|577.75|0
1650441340000|2022-04-20 07:55:40|580.41|577.53|580.19|577.31|580.41|577.53|580.19|577.31|0
1650441350000|2022-04-20 07:55:50|580.41|577.53|580.31|577.43|580.41|577.53|580.19|577.31|0
1650441360000|2022-04-20 07:56:00|580.41|577.53|580.85|577.97|581.08|578.2|580.41|577.53|0
1650441370000|2022-04-20 07:56:10|580.63|577.75|580.19|577.31|580.63|577.75|580.19|577.31|0
1650441380000|2022-04-20 07:56:20|580.41|577.53|580.41|577.53|580.41|577.53|580.19|577.31|0
1650441390000|2022-04-20 07:56:30|580.19|577.31|580.19|577.31|580.31|577.43|580.19|577.31|0
1650441400000|2022-04-20 07:56:40|580.31|577.43|580.09|577.21|580.31|577.43|580.09|577.21|0
1650441410000|2022-04-20 07:56:50|579.97|577.09|580.63|577.75|580.63|577.75|579.97|577.09|0
1650441420000|2022-04-20 07:57:00|580.41|577.53|580.85|577.97|580.85|577.97|580.41|577.53|0
1650441430000|2022-04-20 07:57:10|580.63|577.75|580.41|577.53|580.63|577.75|580.19|577.31|0
1650441440000|2022-04-20 07:57:20|580.85|577.97|580.85|577.97|581.08|578.2|580.75|577.87|0
1650441450000|2022-04-20 07:57:30|581.08|578.2|581.08|578.2|581.08|578.2|581.08|578.2|0
1650441460000|2022-04-20 07:57:40|581.3|578.42|580.97|578.09|581.3|578.42|580.97|578.09|0
1650441470000|2022-04-20 07:57:50|580.85|577.97|580.75|577.87|580.85|577.97|580.63|577.75|0
1650441480000|2022-04-20 07:58:00|580.63|577.75|580.63|577.75|580.63|577.75|580.41|577.53|0
1650441490000|2022-04-20 07:58:10|580.85|577.97|581.08|578.2|581.08|578.2|580.85|577.97|0
1650441500000|2022-04-20 07:58:20|580.85|577.97|580.63|577.75|580.85|577.97|580.63|577.75|0
1650441510000|2022-04-20 07:58:30|580.85|577.97|580.85|577.97|580.85|577.97|580.75|577.87|0
1650441520000|2022-04-20 07:58:40|580.63|577.75|580.63|577.75|580.63|577.75|580.63|577.75|0
1650441530000|2022-04-20 07:58:50|580.41|577.53|580.41|577.53|580.41|577.53|580.41|577.53|0
1650441540000|2022-04-20 07:59:00|580.19|577.31|579.75|576.87|580.19|577.31|579.75|576.87|0
1650441550000|2022-04-20 07:59:10|580.41|577.53|580.41|577.53|580.41|577.53|580.19|577.31|0
1650441560000|2022-04-20 07:59:20|580.63|577.75|580.85|577.97|580.85|577.97|580.63|577.75|0
1650441570000|2022-04-20 07:59:30|580.75|577.87|580.85|577.97|580.85|577.97|580.75|577.87|0
1650441580000|2022-04-20 07:59:40|580.63|577.75|580.63|577.75|580.63|577.75|580.63|577.75|0
1650441590000|2022-04-20 07:59:50|580.53|577.65|580.41|577.53|580.63|577.75|580.41|577.53|0
1650441600000|2022-04-20 08:00:00|580.53|577.65|581.52|578.64|581.52|578.64|580.53|577.65|0
1650441610000|2022-04-20 08:00:10|581.3|578.42|580.97|578.09|581.3|578.42|580.85|577.97|0
1650441620000|2022-04-20 08:00:20|580.63|577.75|580.85|577.97|580.85|577.97|580.63|577.75|0
1650441630000|2022-04-20 08:00:30|580.63|577.75|580.41|577.53|580.63|577.75|580.41|577.53|0
1650441640000|2022-04-20 08:00:40|580.85|577.97|580.63|577.75|580.85|577.97|580.63|577.75|0
1650441650000|2022-04-20 08:00:50|580.19|577.31|580.19|577.31|580.19|577.31|580.19|577.31|0
1650441660000|2022-04-20 08:01:00|580.41|577.53|581.07|578.19|581.07|578.19|580.41|577.53|0
1650441670000|2022-04-20 08:01:10|581.3|578.42|581.74|578.86|581.74|578.86|581.3|578.42|0
1650441680000|2022-04-20 08:01:20|581.3|578.42|581.74|578.86|581.74|578.86|581.3|578.42|0
1650441690000|2022-04-20 08:01:30|581.52|578.64|581.74|578.86|581.74|578.86|581.52|578.64|0
1650441700000|2022-04-20 08:01:40|581.96|579.08|581.94|579.54|581.96|579.54|581.72|578.97|0
1650441710000|2022-04-20 08:01:50|582.38|579.98|581.94|579.54|582.38|579.98|581.72|579.32|0
1650441720000|2022-04-20 08:02:00|582.05|579.65|581.94|579.54|582.05|579.65|581.94|579.54|0
1650441730000|2022-04-20 08:02:10|582.38|579.98|582.82|580.42|582.82|580.42|582.38|579.98|0
1650441740000|2022-04-20 08:02:20|583.04|580.64|582.82|580.42|583.04|580.64|582.72|580.32|0
1650441750000|2022-04-20 08:02:30|583.04|580.64|583.26|580.86|583.71|581.31|583.04|580.64|0
1650441760000|2022-04-20 08:02:40|583.49|581.09|583.71|581.31|583.71|581.31|583.49|581.09|0
1650441770000|2022-04-20 08:02:50|583.6|581.2|583.26|580.86|583.71|581.31|583.26|580.86|0
1650441780000|2022-04-20 08:03:00|583.16|580.76|583.49|581.09|583.49|581.09|583.16|580.76|0
1650441790000|2022-04-20 08:03:10|583.26|580.86|583.26|580.86|583.49|581.09|583.26|580.86|0
1650441800000|2022-04-20 08:03:20|583.38|580.98|583.04|580.64|583.38|580.98|583.04|580.64|0
1650441810000|2022-04-20 08:03:30|583.49|581.09|583.49|581.09|583.71|581.31|583.49|581.09|0
1650441820000|2022-04-20 08:03:40|583.38|580.98|583.71|581.31|583.71|581.31|583.04|580.64|0
1650441830000|2022-04-20 08:03:50|583.49|581.09|583.49|581.09|583.71|581.31|583.49|581.09|0
1650441840000|2022-04-20 08:04:00|583.71|581.31|583.93|581.53|583.93|581.53|583.71|581.31|0
1650441850000|2022-04-20 08:04:10|584.15|581.75|584.15|581.75|584.15|581.75|584.15|581.75|0
1650441860000|2022-04-20 08:04:20|584.37|581.97|584.37|581.97|584.37|581.97|584.37|581.97|0
1650441870000|2022-04-20 08:04:30|584.49|582.09|584.59|582.19|584.59|582.19|584.49|582.09|0
1650441880000|2022-04-20 08:04:40|584.37|581.97|584.15|581.75|584.37|581.97|584.15|581.75|0
1650441890000|2022-04-20 08:04:50|584.26|581.86|584.37|581.97|584.37|581.97|584.15|581.75|0
1650441900000|2022-04-20 08:05:00|584.15|581.75|584.15|581.75|584.37|581.97|584.15|581.75|0
1650441910000|2022-04-20 08:05:10|584.37|581.97|584.15|581.75|584.37|581.97|584.15|581.75|0
1650441920000|2022-04-20 08:05:20|584.37|581.97|584.71|582.31|584.71|582.31|584.37|581.97|0
1650441930000|2022-04-20 08:05:30|584.81|582.41|585.03|582.63|585.03|582.63|584.81|582.41|0
1650441940000|2022-04-20 08:05:40|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1650441950000|2022-04-20 08:05:50|584.71|582.31|584.37|581.97|584.71|582.31|584.37|581.97|0
1650441960000|2022-04-20 08:06:00|584.59|582.19|584.81|582.41|584.93|582.53|584.59|582.19|0
1650441970000|2022-04-20 08:06:10|585.03|582.63|584.81|582.41|585.03|582.63|584.81|582.41|0
1650441980000|2022-04-20 08:06:20|584.93|582.53|584.81|582.41|584.93|582.53|584.81|582.41|0
1650441990000|2022-04-20 08:06:30|584.59|582.19|584.37|581.97|584.59|582.19|584.37|581.97|0
1650442000000|2022-04-20 08:06:40|584.59|582.19|584.59|582.19|584.59|582.19|584.37|581.97|0
1650442010000|2022-04-20 08:06:50|584.81|582.41|584.59|582.19|584.81|582.41|584.59|582.19|0
1650442020000|2022-04-20 08:07:00|584.71|582.31|584.48|582.08|584.71|582.31|584.37|581.97|0
1650442030000|2022-04-20 08:07:10|584.37|581.97|584.37|581.97|584.59|582.19|584.37|581.97|0
1650442040000|2022-04-20 08:07:20|584.59|582.19|584.37|581.97|584.59|582.19|584.37|581.97|0
1650442050000|2022-04-20 08:07:30|584.59|582.19|584.48|582.08|584.59|582.19|584.48|582.08|0
1650442060000|2022-04-20 08:07:40|584.59|582.19|584.15|581.75|584.59|582.19|584.15|581.75|0
1650442070000|2022-04-20 08:07:50|584.26|581.86|584.81|582.41|584.81|582.41|584.26|581.86|0
1650442080000|2022-04-20 08:08:00|584.59|582.19|583.71|581.31|584.59|582.19|583.71|581.31|0
1650442100000|2022-04-20 08:08:20|583.48|581.08|583.04|580.64|583.48|581.08|583.04|580.64|0
1650442110000|2022-04-20 08:08:30|583.93|581.53|584.37|581.97|584.37|581.97|583.93|581.53|0
1650442130000|2022-04-20 08:08:50|584.59|582.19|584.81|582.41|584.81|582.41|584.59|582.19|0
1650442140000|2022-04-20 08:09:00|585.25|582.85|584.59|582.19|585.25|582.85|584.37|581.97|0
1650442150000|2022-04-20 08:09:10|584.37|581.97|584.37|581.97|584.59|582.19|584.37|581.97|0
1650442160000|2022-04-20 08:09:20|584.59|582.19|584.48|582.08|584.59|582.19|584.37|581.97|0
1650442170000|2022-04-20 08:09:30|584.37|581.97|584.81|582.41|584.81|582.41|584.37|581.97|0
1650442180000|2022-04-20 08:09:40|584.59|582.19|584.59|582.19|584.59|582.19|584.59|582.19|0
1650442190000|2022-04-20 08:09:50|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1650442200000|2022-04-20 08:10:00|584.59|582.19|584.81|582.41|584.81|582.41|584.59|582.19|0
1650442210000|2022-04-20 08:10:10|584.59|582.19|584.71|582.31|584.81|582.41|584.59|582.19|0
1650442220000|2022-04-20 08:10:20|584.81|582.41|585.03|582.63|585.03|582.63|584.81|582.41|0
1650442230000|2022-04-20 08:10:30|585.48|583.08|585.48|583.08|585.48|583.08|585.25|582.85|0
1650442240000|2022-04-20 08:10:40|585.15|582.75|585.03|582.63|585.48|583.08|585.03|582.63|0
1650442250000|2022-04-20 08:10:50|585.25|582.85|585.15|582.75|585.25|582.85|585.15|582.75|0
1650442260000|2022-04-20 08:11:00|585.25|582.85|584.59|582.19|585.25|582.85|584.59|582.19|0
1650442270000|2022-04-20 08:11:10|584.37|581.97|584.15|581.75|584.59|582.19|584.15|581.75|0
1650442280000|2022-04-20 08:11:20|584.04|581.64|583.93|581.53|584.04|581.64|583.93|581.53|0
1650442290000|2022-04-20 08:11:30|584.15|581.75|583.93|581.53|584.15|581.75|583.93|581.53|0
1650442300000|2022-04-20 08:11:40|583.82|581.42|583.26|580.86|583.82|581.42|583.26|580.86|0
1650442310000|2022-04-20 08:11:50|583.04|580.64|583.16|580.76|583.26|580.86|582.82|580.42|0
1650442320000|2022-04-20 08:12:00|583.04|580.64|583.48|581.08|583.48|581.08|583.04|580.64|0
1650442330000|2022-04-20 08:12:10|583.26|580.86|583.93|581.53|583.93|581.53|583.26|580.86|0
1650442340000|2022-04-20 08:12:20|583.71|581.31|583.6|581.2|583.71|581.31|583.6|581.2|0
1650442350000|2022-04-20 08:12:30|583.26|580.86|583.38|580.98|583.48|581.08|583.26|580.86|0
1650442360000|2022-04-20 08:12:40|583.26|580.86|583.48|581.08|583.48|581.08|583.26|580.86|0
1650442370000|2022-04-20 08:12:50|583.6|581.2|583.7|581.3|583.7|581.3|583.6|581.2|0
1650442380000|2022-04-20 08:13:00|583.26|580.86|583.04|580.64|583.38|580.98|583.04|580.64|0
1650442390000|2022-04-20 08:13:10|583.26|580.86|583.38|580.98|583.38|580.98|583.26|580.86|0
1650442400000|2022-04-20 08:13:20|583.26|580.86|583.04|580.64|583.26|580.86|583.04|580.64|0
1650442410000|2022-04-20 08:13:30|582.94|580.54|582.94|580.54|582.94|580.54|582.82|580.42|0
1650442420000|2022-04-20 08:13:40|583.04|580.64|583.04|580.64|583.04|580.64|582.94|580.54|0
1650442440000|2022-04-20 08:14:00|583.26|580.86|583.04|580.64|583.26|580.86|583.04|580.64|0
1650442450000|2022-04-20 08:14:10|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1650442470000|2022-04-20 08:14:30|583.16|580.76|583.16|580.76|583.16|580.76|583.16|580.76|0
1650442480000|2022-04-20 08:14:40|583.04|580.64|582.82|580.42|583.04|580.64|582.82|580.42|0
1650442490000|2022-04-20 08:14:50|583.04|580.64|582.71|580.31|583.04|580.64|582.71|580.31|0
1650442500000|2022-04-20 08:15:00|582.82|580.42|583.04|580.64|583.04|580.64|582.82|580.42|0
1650442510000|2022-04-20 08:15:10|583.26|580.86|583.26|580.86|583.48|581.08|583.26|580.86|0
1650442520000|2022-04-20 08:15:20|583.04|580.64|583.04|580.64|583.26|580.86|583.04|580.64|0
1650442530000|2022-04-20 08:15:30|583.16|580.76|582.94|580.54|583.16|580.76|582.94|580.54|0
1650442540000|2022-04-20 08:15:40|582.93|580.53|583.16|580.76|583.16|580.76|582.93|580.53|0
1650442550000|2022-04-20 08:15:50|583.26|580.86|583.26|580.86|583.26|580.86|583.04|580.64|0
1650442560000|2022-04-20 08:16:00|582.82|580.42|582.93|580.53|583.16|580.76|582.82|580.42|0
1650442570000|2022-04-20 08:16:10|583.04|580.64|583.04|580.64|583.04|580.64|583.04|580.64|0
1650442580000|2022-04-20 08:16:20|582.93|580.53|583.04|580.64|583.04|580.64|582.93|580.53|0
1650442590000|2022-04-20 08:16:30|582.82|580.42|582.71|580.31|582.82|580.42|582.71|580.31|0
1650442600000|2022-04-20 08:16:40|582.82|580.42|582.71|580.31|582.82|580.42|582.6|580.2|0
1650442610000|2022-04-20 08:16:50|583.04|580.64|583.04|580.64|583.04|580.64|583.04|580.64|0
1650442620000|2022-04-20 08:17:00|582.82|580.42|582.6|580.2|582.93|580.53|582.6|580.2|0
1650442630000|2022-04-20 08:17:10|582.49|580.09|582.16|579.76|582.49|580.09|582.16|579.76|0
1650442640000|2022-04-20 08:17:20|582.05|579.65|581.94|579.54|582.16|579.76|581.94|579.54|0
1650442650000|2022-04-20 08:17:30|581.83|579.43|581.94|579.54|581.94|579.54|581.71|579.31|0
1650442660000|2022-04-20 08:17:40|581.83|579.43|581.71|579.31|581.83|579.43|581.71|579.31|0
1650442670000|2022-04-20 08:17:50|581.94|579.54|581.71|579.31|581.94|579.54|581.71|579.31|0
1650442680000|2022-04-20 08:18:00|581.83|579.43|581.27|578.87|581.83|579.43|581.27|578.87|0
1650442690000|2022-04-20 08:18:10|581.17|578.77|581.49|579.09|581.49|579.09|581.17|578.77|0
1650442700000|2022-04-20 08:18:20|581.39|578.99|581.05|578.65|581.39|578.99|581.05|578.65|0
1650442710000|2022-04-20 08:18:30|581.27|578.87|581.49|579.09|581.49|579.09|581.27|578.87|0
1650442720000|2022-04-20 08:18:40|581.71|579.31|581.71|579.31|581.83|579.43|581.71|579.31|0
1650442730000|2022-04-20 08:18:50|581.61|579.21|581.71|579.31|581.71|579.31|581.61|579.21|0
1650442740000|2022-04-20 08:19:00|581.61|579.21|581.27|578.87|581.61|579.21|581.17|578.77|0
1650442750000|2022-04-20 08:19:10|581.17|578.77|581.05|578.65|581.17|578.77|580.83|578.43|0
1650442760000|2022-04-20 08:19:20|581.27|578.87|581.27|578.87|581.27|578.87|581.05|578.65|0
1650442770000|2022-04-20 08:19:30|581.49|579.09|581.71|579.31|581.71|579.31|581.49|579.09|0
1650442780000|2022-04-20 08:19:40|581.83|579.43|582.16|579.76|582.16|579.76|581.83|579.43|0
1650442790000|2022-04-20 08:19:50|582.27|579.87|582.16|579.76|582.38|579.98|582.16|579.76|0
1650442800000|2022-04-20 08:20:00|582.38|579.98|582.6|580.2|582.6|580.2|582.27|579.87|0
1650442810000|2022-04-20 08:20:10|582.82|580.42|582.16|579.76|582.82|580.42|582.16|579.76|0
1650442820000|2022-04-20 08:20:20|582.38|579.98|582.38|579.98|582.49|580.09|582.38|579.98|0
1650442830000|2022-04-20 08:20:30|582.27|579.87|582.38|579.98|582.38|579.98|582.27|579.87|0
1650442840000|2022-04-20 08:20:40|582.49|580.09|582.38|579.98|582.49|580.09|582.38|579.98|0
1650442850000|2022-04-20 08:20:50|582.49|580.09|582.38|579.98|582.49|580.09|582.38|579.98|0
1650442860000|2022-04-20 08:21:00|582.27|579.87|582.27|579.87|582.38|579.98|582.27|579.87|0
1650442870000|2022-04-20 08:21:10|582.38|579.98|582.38|579.98|582.38|579.98|582.38|579.98|0
1650442880000|2022-04-20 08:21:20|582.16|579.76|582.16|579.76|582.16|579.76|582.16|579.76|0
1650442890000|2022-04-20 08:21:30|582.38|579.98|582.16|579.76|582.38|579.98|582.16|579.76|0
1650442910000|2022-04-20 08:21:50|582.27|579.87|582.27|579.87|582.27|579.87|582.16|579.76|0
1650442920000|2022-04-20 08:22:00|582.38|579.98|582.16|579.76|582.38|579.98|582.16|579.76|0
1650442930000|2022-04-20 08:22:10|582.05|579.65|582.27|579.87|582.27|579.87|582.05|579.65|0
1650442940000|2022-04-20 08:22:20|582.16|579.76|581.71|579.31|582.16|579.76|581.71|579.31|0
1650442950000|2022-04-20 08:22:30|581.93|579.53|581.05|578.65|581.93|579.53|581.05|578.65|0
1650442960000|2022-04-20 08:22:40|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1650442980000|2022-04-20 08:23:00|580.61|578.21|580.95|578.55|580.95|578.55|580.61|578.21|0
1650442990000|2022-04-20 08:23:10|580.83|578.43|581.05|578.65|581.05|578.65|580.83|578.43|0
1650443000000|2022-04-20 08:23:20|580.95|578.55|581.05|578.65|581.05|578.65|580.95|578.55|0
1650443010000|2022-04-20 08:23:30|581.27|578.87|581.27|578.87|581.27|578.87|581.27|578.87|0
1650443020000|2022-04-20 08:23:40|581.05|578.65|581.17|578.77|581.17|578.77|581.05|578.65|0
1650443030000|2022-04-20 08:23:50|580.72|578.32|581.05|578.65|581.05|578.65|580.72|578.32|0
1650443040000|2022-04-20 08:24:00|581.27|578.87|581.49|579.09|581.49|579.09|581.27|578.87|0
1650443050000|2022-04-20 08:24:10|581.27|578.87|581.27|578.87|581.39|578.99|581.27|578.87|0
1650443060000|2022-04-20 08:24:20|580.83|578.43|580.72|578.32|580.83|578.43|580.72|578.32|0
1650443070000|2022-04-20 08:24:30|580.61|578.21|580.39|577.99|580.61|578.21|580.39|577.99|0
1650443080000|2022-04-20 08:24:40|580.61|578.21|580.61|578.21|580.83|578.43|580.61|578.21|0
1650443090000|2022-04-20 08:24:50|580.39|577.99|580.17|577.77|580.61|578.21|580.17|577.77|0
1650443100000|2022-04-20 08:25:00|580.28|577.88|580.83|578.43|580.83|578.43|580.28|577.88|0
1650443110000|2022-04-20 08:25:10|580.72|578.32|580.61|578.21|580.83|578.43|580.61|578.21|0
1650443120000|2022-04-20 08:25:20|580.39|577.99|580.61|578.21|580.61|578.21|580.39|577.99|0
1650443140000|2022-04-20 08:25:40|580.83|578.43|580.72|578.32|580.83|578.43|580.61|578.21|0
1650443150000|2022-04-20 08:25:50|580.83|578.43|580.83|578.43|581.05|578.65|580.83|578.43|0
1650443160000|2022-04-20 08:26:00|580.94|578.54|580.94|578.54|580.94|578.54|580.94|578.54|0
1650443170000|2022-04-20 08:26:10|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1650443180000|2022-04-20 08:26:20|580.72|578.32|580.72|578.32|580.72|578.32|580.72|578.32|0
1650443190000|2022-04-20 08:26:30|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1650443200000|2022-04-20 08:26:40|580.39|577.99|580.28|577.88|580.39|577.99|580.28|577.88|0
1650443210000|2022-04-20 08:26:50|580.17|577.77|579.95|577.55|580.17|577.77|579.95|577.55|0
1650443220000|2022-04-20 08:27:00|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1650443230000|2022-04-20 08:27:10|580.06|577.66|579.95|577.55|580.06|577.66|579.95|577.55|0
1650443240000|2022-04-20 08:27:20|580.17|577.77|580.06|577.66|580.17|577.77|580.06|577.66|0
1650443250000|2022-04-20 08:27:30|580.17|577.77|580.17|577.77|580.17|577.77|579.95|577.55|0
1650443260000|2022-04-20 08:27:40|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1650443280000|2022-04-20 08:28:00|579.73|577.33|579.73|577.33|579.73|577.33|579.73|577.33|0
1650443290000|2022-04-20 08:28:10|579.4|577|579.51|577.11|579.51|577.11|579.28|576.88|0
1650443300000|2022-04-20 08:28:20|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1650443310000|2022-04-20 08:28:30|579.51|577.11|579.73|577.33|579.73|577.33|579.51|577.11|0
1650443320000|2022-04-20 08:28:40|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1650443330000|2022-04-20 08:28:50|579.62|577.22|579.73|577.33|579.73|577.33|579.62|577.22|0
1650443340000|2022-04-20 08:29:00|579.62|577.22|579.62|577.22|579.73|577.33|579.62|577.22|0
1650443350000|2022-04-20 08:29:10|579.51|577.11|579.51|577.11|579.62|577.22|579.51|577.11|0
1650443360000|2022-04-20 08:29:20|579.73|577.33|579.73|577.33|579.73|577.33|579.73|577.33|0
1650443370000|2022-04-20 08:29:30|579.51|577.11|579.62|577.22|579.62|577.22|579.51|577.11|0
1650443380000|2022-04-20 08:29:40|579.95|577.55|580.17|577.77|580.17|577.77|579.95|577.55|0
1650443400000|2022-04-20 08:30:00|580.39|577.99|580.17|577.77|580.39|577.99|580.17|577.77|0
1650443410000|2022-04-20 08:30:10|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1650443420000|2022-04-20 08:30:20|580.28|577.88|580.17|577.77|580.28|577.88|580.06|577.66|0
1650443430000|2022-04-20 08:30:30|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1650443440000|2022-04-20 08:30:40|580.5|578.1|580.61|578.21|580.61|578.21|580.5|578.1|0
1650443450000|2022-04-20 08:30:50|580.72|578.32|580.83|578.43|580.83|578.43|580.61|578.21|0
1650443460000|2022-04-20 08:31:00|580.72|578.32|580.83|578.43|580.83|578.43|580.61|578.21|0
1650443470000|2022-04-20 08:31:10|580.94|578.54|581.27|578.87|581.27|578.87|580.94|578.54|0
1650443480000|2022-04-20 08:31:20|581.05|578.65|580.94|578.54|581.05|578.65|580.94|578.54|0
1650443490000|2022-04-20 08:31:30|581.05|578.65|580.83|578.43|581.05|578.65|580.83|578.43|0
1650443510000|2022-04-20 08:31:50|581.05|578.65|581.27|578.87|581.27|578.87|580.94|578.54|0
1650443520000|2022-04-20 08:32:00|581.39|578.99|581.39|578.99|581.39|578.99|581.39|578.99|0
1650443530000|2022-04-20 08:32:10|581.27|578.87|581.16|578.76|581.27|578.87|581.16|578.76|0
1650443540000|2022-04-20 08:32:20|581.05|578.65|580.83|578.43|581.05|578.65|580.83|578.43|0
1650443550000|2022-04-20 08:32:30|580.72|578.32|580.83|578.43|580.83|578.43|580.72|578.32|0
1650443560000|2022-04-20 08:32:40|580.72|578.32|580.72|578.32|580.83|578.43|580.72|578.32|0
1650443570000|2022-04-20 08:32:50|580.28|577.88|580.17|577.77|580.39|577.99|580.17|577.77|0
1650443580000|2022-04-20 08:33:00|580.28|577.88|580.39|577.99|580.39|577.99|580.17|577.77|0
1650443590000|2022-04-20 08:33:10|580.17|577.77|580.28|577.88|580.28|577.88|580.17|577.77|0
1650443600000|2022-04-20 08:33:20|579.95|577.55|580.06|577.66|580.06|577.66|579.95|577.55|0
1650443610000|2022-04-20 08:33:30|580.17|577.77|579.95|577.55|580.17|577.77|579.95|577.55|0
1650443620000|2022-04-20 08:33:40|580.06|577.66|580.06|577.66|580.06|577.66|579.95|577.55|0
1650443630000|2022-04-20 08:33:50|580.17|577.77|579.95|577.55|580.17|577.77|579.95|577.55|0
1650443650000|2022-04-20 08:34:10|580.06|577.66|580.17|577.77|580.17|577.77|580.06|577.66|0
1650443660000|2022-04-20 08:34:20|580.06|577.66|580.17|577.77|580.17|577.77|580.06|577.66|0
1650443670000|2022-04-20 08:34:30|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1650443680000|2022-04-20 08:34:40|580.06|577.66|579.95|577.55|580.06|577.66|579.95|577.55|0
1650443690000|2022-04-20 08:34:50|579.72|577.32|579.4|577|579.72|577.32|579.4|577|0
1650443700000|2022-04-20 08:35:00|579.28|576.88|579.28|576.88|579.28|576.88|579.06|576.66|0
1650443710000|2022-04-20 08:35:10|578.84|576.44|578.62|576.22|578.84|576.44|578.52|576.12|0
1650443720000|2022-04-20 08:35:20|578.74|576.34|578.91|576.51|578.96|576.56|578.74|576.34|0
1650443730000|2022-04-20 08:35:30|578.69|576.29|578.24|575.84|578.69|576.29|578.24|575.84|0
1650443740000|2022-04-20 08:35:40|578.14|575.74|578.24|575.84|578.24|575.84|578.14|575.74|0
1650443750000|2022-04-20 08:35:50|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1650443760000|2022-04-20 08:36:00|578.24|575.84|577.58|575.18|578.24|575.84|577.36|574.96|0
1650443780000|2022-04-20 08:36:20|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1650443790000|2022-04-20 08:36:30|577.58|575.18|577.36|574.96|577.58|575.18|577.36|574.96|0
1650443800000|2022-04-20 08:36:40|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1650443810000|2022-04-20 08:36:50|576.92|574.52|577.14|574.74|577.14|574.74|576.92|574.52|0
1650443820000|2022-04-20 08:37:00|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1650443830000|2022-04-20 08:37:10|577.48|575.08|577.36|574.96|577.48|575.08|577.36|574.96|0
1650443840000|2022-04-20 08:37:20|577.14|574.74|577.36|574.96|577.36|574.96|577.14|574.74|0
1650443850000|2022-04-20 08:37:30|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1650443860000|2022-04-20 08:37:40|577.26|574.86|577.26|574.86|577.26|574.86|577.14|574.74|0
1650443870000|2022-04-20 08:37:50|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1650443880000|2022-04-20 08:38:00|577.04|574.64|577.04|574.64|577.04|574.64|576.92|574.52|0
1650443890000|2022-04-20 08:38:10|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1650443900000|2022-04-20 08:38:20|576.92|574.52|576.7|574.3|577.04|574.64|576.7|574.3|0
1650443910000|2022-04-20 08:38:30|576.59|574.19|576.7|574.3|576.7|574.3|576.48|574.08|0
1650443930000|2022-04-20 08:38:50|576.92|574.52|576.92|574.52|576.92|574.52|576.92|574.52|0
1650443940000|2022-04-20 08:39:00|577.14|574.74|577.14|574.74|577.26|574.86|577.14|574.74|0
1650443950000|2022-04-20 08:39:10|577.36|574.96|577.36|574.96|577.36|574.96|577.36|574.96|0
1650443960000|2022-04-20 08:39:20|577.58|575.18|577.58|575.18|577.58|575.18|577.58|575.18|0
1650443970000|2022-04-20 08:39:30|577.8|575.4|577.8|575.4|578.14|575.74|577.8|575.4|0
1650443980000|2022-04-20 08:39:40|578.02|575.62|578.14|575.74|578.14|575.74|578.02|575.62|0
1650443990000|2022-04-20 08:39:50|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1650444000000|2022-04-20 08:40:00|577.58|575.18|577.8|575.4|578.02|575.62|577.58|575.18|0
1650444010000|2022-04-20 08:40:10|577.7|575.3|577.36|574.96|577.7|575.3|577.36|574.96|0
1650444020000|2022-04-20 08:40:20|577.58|575.18|577.7|575.3|577.7|575.3|577.58|575.18|0
1650444030000|2022-04-20 08:40:30|577.48|575.08|577.92|575.52|577.92|575.52|577.48|575.08|0
1650444040000|2022-04-20 08:40:40|577.8|575.4|577.92|575.52|577.92|575.52|577.8|575.4|0
1650444050000|2022-04-20 08:40:50|577.8|575.4|578.02|575.62|578.02|575.62|577.8|575.4|0
1650444060000|2022-04-20 08:41:00|577.92|575.52|577.8|575.4|577.92|575.52|577.7|575.3|0
1650444080000|2022-04-20 08:41:20|577.58|575.18|577.8|575.4|577.8|575.4|577.58|575.18|0
1650444090000|2022-04-20 08:41:30|578.02|575.62|578.24|575.84|578.24|575.84|577.8|575.4|0
1650444100000|2022-04-20 08:41:40|578.14|575.74|578.14|575.74|578.24|575.84|578.14|575.74|0
1650444110000|2022-04-20 08:41:50|578.02|575.62|577.8|575.4|578.02|575.62|577.58|575.18|0
1650444120000|2022-04-20 08:42:00|578.02|575.62|578.02|575.62|578.02|575.62|578.02|575.62|0
1650444130000|2022-04-20 08:42:10|577.92|575.52|577.8|575.4|577.92|575.52|577.8|575.4|0
1650444150000|2022-04-20 08:42:30|578.02|575.62|577.92|575.52|578.02|575.62|577.92|575.52|0
1650444160000|2022-04-20 08:42:40|578.02|575.62|578.36|575.96|578.36|575.96|578.02|575.62|0
1650444170000|2022-04-20 08:42:50|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1650444180000|2022-04-20 08:43:00|578.36|575.96|578.46|576.06|578.68|576.28|578.36|575.96|0
1650444190000|2022-04-20 08:43:10|578.36|575.96|578.14|575.74|578.36|575.96|578.14|575.74|0
1650444200000|2022-04-20 08:43:20|578.02|575.62|577.8|575.4|578.02|575.62|577.8|575.4|0
1650444210000|2022-04-20 08:43:30|577.58|575.18|577.8|575.4|577.8|575.4|577.58|575.18|0
1650444220000|2022-04-20 08:43:40|577.7|575.3|577.58|575.18|577.8|575.4|577.58|575.18|0
1650444230000|2022-04-20 08:43:50|577.47|575.07|577.25|574.85|577.47|575.07|577.25|574.85|0
1650444240000|2022-04-20 08:44:00|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1650444250000|2022-04-20 08:44:10|576.92|574.52|576.92|574.52|577.14|574.74|576.92|574.52|0
1650444260000|2022-04-20 08:44:20|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1650444270000|2022-04-20 08:44:30|576.92|574.52|576.92|574.52|576.92|574.52|576.92|574.52|0
1650444280000|2022-04-20 08:44:40|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1650444300000|2022-04-20 08:45:00|577.36|574.96|577.47|575.07|577.58|575.18|577.36|574.96|0
1650444310000|2022-04-20 08:45:10|577.58|575.18|577.58|575.18|577.58|575.18|577.36|574.96|0
1650444320000|2022-04-20 08:45:20|577.8|575.4|577.8|575.4|577.8|575.4|577.8|575.4|0
1650444330000|2022-04-20 08:45:30|578.02|575.62|578.02|575.62|578.02|575.62|578.02|575.62|0
1650444340000|2022-04-20 08:45:40|578.24|575.84|578.46|576.06|578.46|576.06|578.24|575.84|0
1650444350000|2022-04-20 08:45:50|578.24|575.84|578.36|575.96|578.36|575.96|578.24|575.84|0
1650444360000|2022-04-20 08:46:00|578.46|576.06|578.68|576.28|578.68|576.28|578.24|575.84|0
1650444370000|2022-04-20 08:46:10|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1650444380000|2022-04-20 08:46:20|578.36|575.96|578.24|575.84|578.36|575.96|578.24|575.84|0
1650444390000|2022-04-20 08:46:30|578.14|575.74|578.68|576.28|578.68|576.28|578.14|575.74|0
1650444400000|2022-04-20 08:46:40|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1650444410000|2022-04-20 08:46:50|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1650444420000|2022-04-20 08:47:00|579.02|576.62|578.68|576.28|579.02|576.62|578.68|576.28|0
1650444430000|2022-04-20 08:47:10|578.46|576.06|578.68|576.28|578.68|576.28|578.46|576.06|0
1650444440000|2022-04-20 08:47:20|578.9|576.5|578.8|576.4|578.9|576.5|578.68|576.28|0
1650444450000|2022-04-20 08:47:30|578.68|576.28|578.8|576.4|578.8|576.4|578.68|576.28|0
1650444460000|2022-04-20 08:47:40|578.68|576.28|578.9|576.5|578.9|576.5|578.68|576.28|0
1650444470000|2022-04-20 08:47:50|579.02|576.62|579.02|576.62|579.02|576.62|578.9|576.5|0
1650444480000|2022-04-20 08:48:00|578.9|576.5|578.9|576.5|579.12|576.72|578.68|576.28|0
1650444490000|2022-04-20 08:48:10|579.02|576.62|578.9|576.5|579.02|576.62|578.9|576.5|0
1650444510000|2022-04-20 08:48:30|579.02|576.62|578.58|576.18|579.02|576.62|578.58|576.18|0
1650444520000|2022-04-20 08:48:40|578.68|576.28|578.24|575.84|578.68|576.28|578.24|575.84|0
1650444530000|2022-04-20 08:48:50|578.02|575.62|578.24|575.84|578.24|575.84|578.02|575.62|0
1650444540000|2022-04-20 08:49:00|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1650444550000|2022-04-20 08:49:10|578.68|576.28|578.46|576.06|578.68|576.28|578.46|576.06|0
1650444560000|2022-04-20 08:49:20|578.24|575.84|578.24|575.84|578.46|576.06|578.24|575.84|0
1650444570000|2022-04-20 08:49:30|578.46|576.06|578.68|576.28|578.68|576.28|578.46|576.06|0
1650444590000|2022-04-20 08:49:50|578.8|576.4|578.9|576.5|578.9|576.5|578.8|576.4|0
1650444600000|2022-04-20 08:50:00|579.12|576.72|578.68|576.28|579.12|576.72|578.68|576.28|0
1650444610000|2022-04-20 08:50:10|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1650444620000|2022-04-20 08:50:20|578.58|576.18|578.68|576.28|578.68|576.28|578.58|576.18|0
1650444630000|2022-04-20 08:50:30|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1650444640000|2022-04-20 08:50:40|578.68|576.28|578.46|576.06|578.68|576.28|578.46|576.06|0
1650444650000|2022-04-20 08:50:50|578.24|575.84|578.24|575.84|578.36|575.96|578.24|575.84|0
1650444660000|2022-04-20 08:51:00|578.02|575.62|577.8|575.4|578.02|575.62|577.8|575.4|0
1650444670000|2022-04-20 08:51:10|578.02|575.62|578.46|576.06|578.46|576.06|578.02|575.62|0
1650444680000|2022-04-20 08:51:20|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1650444690000|2022-04-20 08:51:30|578.58|576.18|578.9|576.5|578.9|576.5|578.58|576.18|0
1650444700000|2022-04-20 08:51:40|579.12|576.72|578.9|576.5|579.12|576.72|578.9|576.5|0
1650444710000|2022-04-20 08:51:50|578.68|576.28|578.9|576.5|578.9|576.5|578.68|576.28|0
1650444720000|2022-04-20 08:52:00|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1650444730000|2022-04-20 08:52:10|578.68|576.28|578.9|576.5|578.9|576.5|578.68|576.28|0
1650444740000|2022-04-20 08:52:20|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1650444750000|2022-04-20 08:52:30|578.24|575.84|578.36|575.96|578.36|575.96|578.24|575.84|0
1650444760000|2022-04-20 08:52:40|578.58|576.18|578.46|576.06|578.8|576.4|578.46|576.06|0
1650444780000|2022-04-20 08:53:00|578.24|575.84|577.8|575.4|578.24|575.84|577.8|575.4|0
1650444790000|2022-04-20 08:53:10|578.02|575.62|578.13|575.73|578.13|575.73|578.02|575.62|0
1650444800000|2022-04-20 08:53:20|578.24|575.84|577.91|575.51|578.24|575.84|577.91|575.51|0
1650444810000|2022-04-20 08:53:30|577.8|575.4|578.02|575.62|578.02|575.62|577.58|575.18|0
1650444820000|2022-04-20 08:53:40|577.91|575.51|578.02|575.62|578.02|575.62|577.8|575.4|0
1650444840000|2022-04-20 08:54:00|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1650444850000|2022-04-20 08:54:10|578.46|576.06|578.24|575.84|578.46|576.06|578.24|575.84|0
1650444870000|2022-04-20 08:54:30|578.02|575.62|578.46|576.06|578.46|576.06|578.02|575.62|0
1650444880000|2022-04-20 08:54:40|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1650444900000|2022-04-20 08:55:00|578.46|576.06|578.8|576.4|578.8|576.4|578.46|576.06|0
1650444910000|2022-04-20 08:55:10|578.58|576.18|578.46|576.06|578.68|576.28|578.46|576.06|0
1650444920000|2022-04-20 08:55:20|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1650444930000|2022-04-20 08:55:30|578.46|576.06|578.58|576.18|578.58|576.18|578.46|576.06|0
1650444940000|2022-04-20 08:55:40|578.68|576.28|578.9|576.5|578.9|576.5|578.68|576.28|0
1650444950000|2022-04-20 08:55:50|578.8|576.4|578.68|576.28|578.8|576.4|578.68|576.28|0
1650444960000|2022-04-20 08:56:00|578.46|576.06|577.58|575.18|578.46|576.06|577.58|575.18|0
1650444970000|2022-04-20 08:56:10|577.69|575.29|577.58|575.18|577.69|575.29|577.58|575.18|0
1650444990000|2022-04-20 08:56:30|577.36|574.96|577.14|574.74|577.36|574.96|577.14|574.74|0
1650445010000|2022-04-20 08:56:50|577.36|574.96|577.25|574.85|577.36|574.96|577.03|574.63|0
1650445020000|2022-04-20 08:57:00|577.14|574.74|577.14|574.74|577.36|574.96|577.14|574.74|0
1650445030000|2022-04-20 08:57:10|576.92|574.52|576.92|574.52|576.92|574.52|576.7|574.3|0
1650445040000|2022-04-20 08:57:20|577.14|574.74|576.26|573.86|577.14|574.74|576.26|573.86|0
1650445050000|2022-04-20 08:57:30|576.04|573.64|575.82|573.42|576.04|573.64|575.59|573.19|0
1650445060000|2022-04-20 08:57:40|575.93|573.53|575.82|573.42|576.04|573.64|575.82|573.42|0
1650445070000|2022-04-20 08:57:50|575.93|573.53|576.15|573.75|576.15|573.75|575.82|573.42|0
1650445080000|2022-04-20 08:58:00|576.26|573.86|576.04|573.64|576.26|573.86|576.04|573.64|0
1650445090000|2022-04-20 08:58:10|576.26|573.86|576.04|573.64|576.26|573.86|576.04|573.64|0
1650445100000|2022-04-20 08:58:20|576.15|573.75|576.26|573.86|576.26|573.86|576.15|573.75|0
1650445110000|2022-04-20 08:58:30|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1650445120000|2022-04-20 08:58:40|575.59|573.19|575.15|572.75|575.59|573.19|574.71|572.31|0
1650445130000|2022-04-20 08:58:50|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1650445140000|2022-04-20 08:59:00|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1650445150000|2022-04-20 08:59:10|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1650445160000|2022-04-20 08:59:20|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1650445180000|2022-04-20 08:59:40|575.37|572.97|575.15|572.75|575.37|572.97|575.15|572.75|0
1650445190000|2022-04-20 08:59:50|575.37|572.97|575.49|573.09|575.49|573.09|575.37|572.97|0
1650445200000|2022-04-20 09:00:00|575.59|573.19|574.49|572.09|575.59|573.19|574.49|572.09|0
1650445210000|2022-04-20 09:00:10|574.71|572.31|574.93|572.53|575.15|572.75|574.71|572.31|0
1650445220000|2022-04-20 09:00:20|575.05|572.65|574.49|572.09|575.05|572.65|574.49|572.09|0
1650445230000|2022-04-20 09:00:30|574.71|572.31|574.49|572.09|574.71|572.31|574.49|572.09|0
1650445240000|2022-04-20 09:00:40|574.05|571.65|574.49|572.09|574.49|572.09|574.05|571.65|0
1650445250000|2022-04-20 09:00:50|574.39|571.99|574.27|571.87|574.39|571.99|574.27|571.87|0
1650445260000|2022-04-20 09:01:00|574.05|571.65|573.61|571.21|574.05|571.65|573.61|571.21|0
1650445270000|2022-04-20 09:01:10|573.83|571.43|573.61|571.21|573.83|571.43|573.61|571.21|0
1650445280000|2022-04-20 09:01:20|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1650445290000|2022-04-20 09:01:30|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1650445300000|2022-04-20 09:01:40|573.73|571.33|573.83|571.43|573.83|571.43|573.73|571.33|0
1650445310000|2022-04-20 09:01:50|574.05|571.65|573.83|571.43|574.05|571.65|573.83|571.43|0
1650445330000|2022-04-20 09:02:10|573.39|570.99|573.39|570.99|573.39|570.99|573.39|570.99|0
1650445340000|2022-04-20 09:02:20|573.51|571.11|573.51|571.11|573.61|571.21|573.51|571.11|0
1650445350000|2022-04-20 09:02:30|573.61|571.21|573.39|570.99|573.61|571.21|573.39|570.99|0
1650445360000|2022-04-20 09:02:40|573.61|571.21|574.05|571.65|574.05|571.65|573.61|571.21|0
1650445380000|2022-04-20 09:03:00|574.27|571.87|574.05|571.65|574.27|571.87|574.05|571.65|0
1650445390000|2022-04-20 09:03:10|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1650445400000|2022-04-20 09:03:20|574.05|571.65|574.17|571.77|574.27|571.87|574.05|571.65|0
1650445410000|2022-04-20 09:03:30|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1650445440000|2022-04-20 09:04:00|574.49|572.09|574.49|572.09|574.49|572.09|574.39|571.99|0
1650445450000|2022-04-20 09:04:10|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1650445470000|2022-04-20 09:04:30|574.49|572.09|574.71|572.31|574.71|572.31|574.27|571.87|0
1650445480000|2022-04-20 09:04:40|574.49|572.09|574.71|572.31|574.71|572.31|574.27|571.87|0
1650445500000|2022-04-20 09:05:00|574.49|572.09|574.71|572.31|574.71|572.31|574.49|572.09|0
1650445510000|2022-04-20 09:05:10|574.49|572.09|574.71|572.31|574.71|572.31|574.49|572.09|0
1650445520000|2022-04-20 09:05:20|574.93|572.53|575.05|572.65|575.05|572.65|574.93|572.53|0
1650445530000|2022-04-20 09:05:30|574.93|572.53|575.15|572.75|575.15|572.75|574.93|572.53|0
1650445540000|2022-04-20 09:05:40|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1650445550000|2022-04-20 09:05:50|575.27|572.87|575.15|572.75|575.27|572.87|575.15|572.75|0
1650445570000|2022-04-20 09:06:10|574.93|572.53|574.71|572.31|574.93|572.53|574.71|572.31|0
1650445580000|2022-04-20 09:06:20|574.27|571.87|574.49|572.09|574.49|572.09|574.27|571.87|0
1650445590000|2022-04-20 09:06:30|574.27|571.87|574.27|571.87|574.27|571.87|574.05|571.65|0
1650445600000|2022-04-20 09:06:40|574.05|571.65|574.05|571.65|574.05|571.65|573.83|571.43|0
1650445610000|2022-04-20 09:06:50|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1650445620000|2022-04-20 09:07:00|574.49|572.09|574.27|571.87|574.49|572.09|574.27|571.87|0
1650445630000|2022-04-20 09:07:10|574.17|571.77|574.05|571.65|574.17|571.77|574.05|571.65|0
1650445640000|2022-04-20 09:07:20|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1650445650000|2022-04-20 09:07:30|574.05|571.65|574.27|571.87|574.49|572.09|574.05|571.65|0
1650445670000|2022-04-20 09:07:50|574.05|571.65|574.27|571.87|574.27|571.87|574.05|571.65|0
1650445680000|2022-04-20 09:08:00|574.39|571.99|574.05|571.65|574.39|571.99|574.05|571.65|0
1650445690000|2022-04-20 09:08:10|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1650445710000|2022-04-20 09:08:30|574.39|571.99|574.49|572.09|574.49|572.09|574.39|571.99|0
1650445720000|2022-04-20 09:08:40|574.61|572.21|574.49|572.09|574.61|572.21|574.27|571.87|0
1650445730000|2022-04-20 09:08:50|574.27|571.87|574.05|571.65|574.27|571.87|574.05|571.65|0
1650445740000|2022-04-20 09:09:00|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1650445750000|2022-04-20 09:09:10|573.83|571.43|574.05|571.65|574.05|571.65|573.83|571.43|0
1650445760000|2022-04-20 09:09:20|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1650445770000|2022-04-20 09:09:30|574.05|571.65|573.83|571.43|574.05|571.65|573.83|571.43|0
1650445790000|2022-04-20 09:09:50|573.39|570.99|573.39|570.99|573.39|570.99|573.39|570.99|0
1650445800000|2022-04-20 09:10:00|573.61|571.21|573.83|571.43|573.83|571.43|573.61|571.21|0
1650445810000|2022-04-20 09:10:10|573.61|571.21|573.39|570.99|573.61|571.21|573.39|570.99|0
1650445820000|2022-04-20 09:10:20|573.61|571.21|573.39|570.99|573.61|571.21|573.17|570.77|0
1650445830000|2022-04-20 09:10:30|573.51|571.11|573.39|570.99|573.51|571.11|573.39|570.99|0
1650445840000|2022-04-20 09:10:40|573.17|570.77|573.29|570.89|573.29|570.89|573.17|570.77|0
1650445850000|2022-04-20 09:10:50|573.39|570.99|573.61|571.21|573.61|571.21|573.39|570.99|0
1650445860000|2022-04-20 09:11:00|573.39|570.99|573.17|570.77|573.39|570.99|573.17|570.77|0
1650445870000|2022-04-20 09:11:10|573.39|570.99|573.61|571.21|573.61|571.21|573.39|570.99|0
1650445880000|2022-04-20 09:11:20|573.83|571.43|573.61|571.21|573.83|571.43|573.61|571.21|0
1650445890000|2022-04-20 09:11:30|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1650445900000|2022-04-20 09:11:40|573.73|571.33|573.83|571.43|573.83|571.43|573.61|571.21|0
1650445920000|2022-04-20 09:12:00|574.05|571.65|573.83|571.43|574.05|571.65|573.83|571.43|0
1650445930000|2022-04-20 09:12:10|573.95|571.55|574.05|571.65|574.05|571.65|573.95|571.55|0
1650445940000|2022-04-20 09:12:20|574.27|571.87|574.65|572.25|574.65|572.25|574.27|571.87|0
1650445950000|2022-04-20 09:12:30|574.76|572.36|574.54|572.14|574.76|572.36|574.54|572.14|0
1650445960000|2022-04-20 09:12:40|574.65|572.25|574.21|571.81|574.65|572.25|574.21|571.81|0
1650445970000|2022-04-20 09:12:50|574.32|571.92|574.43|572.03|574.43|572.03|574.32|571.92|0
1650445980000|2022-04-20 09:13:00|574.87|572.47|574.87|572.47|575.09|572.69|574.87|572.47|0
1650445990000|2022-04-20 09:13:10|574.65|572.25|574.65|572.25|574.76|572.36|574.65|572.25|0
1650446000000|2022-04-20 09:13:20|574.76|572.36|574.87|572.47|574.87|572.47|574.76|572.36|0
1650446020000|2022-04-20 09:13:40|574.98|572.58|575.09|572.69|575.09|572.69|574.98|572.58|0
1650446030000|2022-04-20 09:13:50|575.31|572.91|575.53|573.13|575.53|573.13|575.31|572.91|0
1650446040000|2022-04-20 09:14:00|575.31|572.91|575.53|573.13|575.53|573.13|575.31|572.91|0
1650446080000|2022-04-20 09:14:40|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1650446090000|2022-04-20 09:14:50|575.64|573.24|575.75|573.35|575.75|573.35|575.64|573.24|0
1650446100000|2022-04-20 09:15:00|575.53|573.13|575.31|572.91|575.53|573.13|575.31|572.91|0
1650446110000|2022-04-20 09:15:10|575.53|573.13|575.97|573.57|575.97|573.57|575.53|573.13|0
1650446130000|2022-04-20 09:15:30|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1650446150000|2022-04-20 09:15:50|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1650446160000|2022-04-20 09:16:00|575.75|573.35|575.97|573.57|575.97|573.57|575.75|573.35|0
1650446170000|2022-04-20 09:16:10|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1650446180000|2022-04-20 09:16:20|575.53|573.13|575.75|573.35|575.75|573.35|575.53|573.13|0
1650446190000|2022-04-20 09:16:30|575.97|573.57|575.75|573.35|575.97|573.57|575.75|573.35|0
1650446200000|2022-04-20 09:16:40|575.64|573.24|575.31|572.91|575.75|573.35|575.31|572.91|0
1650446210000|2022-04-20 09:16:50|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1650446220000|2022-04-20 09:17:00|575.31|572.91|575.31|572.91|575.42|573.02|575.31|572.91|0
1650446230000|2022-04-20 09:17:10|575.09|572.69|575.09|572.69|575.31|572.91|575.09|572.69|0
1650446250000|2022-04-20 09:17:30|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1650446270000|2022-04-20 09:17:50|574.65|572.25|574.54|572.14|574.65|572.25|574.54|572.14|0
1650446280000|2022-04-20 09:18:00|574.43|572.03|573.99|571.59|574.43|572.03|573.99|571.59|0
1650446290000|2022-04-20 09:18:10|573.77|571.37|573.11|570.71|573.77|571.37|573.11|570.71|0
1650446300000|2022-04-20 09:18:20|573|570.6|571.79|569.39|573|570.6|571.79|569.39|0
1650446310000|2022-04-20 09:18:30|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1650446320000|2022-04-20 09:18:40|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1650446330000|2022-04-20 09:18:50|572.01|569.61|571.79|569.39|572.01|569.61|571.79|569.39|0
1650446340000|2022-04-20 09:19:00|571.35|568.95|571.57|569.17|571.79|569.39|571.35|568.95|0
1650446350000|2022-04-20 09:19:10|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1650446370000|2022-04-20 09:19:30|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1650446380000|2022-04-20 09:19:40|571.35|568.95|571.57|569.17|571.57|569.17|571.35|568.95|0
1650446390000|2022-04-20 09:19:50|570.47|568.07|570.69|568.29|570.69|568.29|570.47|568.07|0
1650446400000|2022-04-20 09:20:00|570.47|568.07|570.47|568.07|570.47|568.07|570.26|567.86|0
1650446410000|2022-04-20 09:20:10|570.26|567.86|569.93|567.53|570.26|567.86|569.93|567.53|0
1650446420000|2022-04-20 09:20:20|570.26|567.86|570.26|567.86|570.47|568.07|570.26|567.86|0
1650446430000|2022-04-20 09:20:30|570.04|567.64|569.82|567.42|570.04|567.64|569.82|567.42|0
1650446440000|2022-04-20 09:20:40|569.6|567.2|569.6|567.2|569.82|567.42|569.6|567.2|0
1650446450000|2022-04-20 09:20:50|569.82|567.42|569.6|567.2|569.82|567.42|569.6|567.2|0
1650446460000|2022-04-20 09:21:00|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1650446470000|2022-04-20 09:21:10|569.16|566.76|569.38|566.98|569.38|566.98|569.16|566.76|0
1650446480000|2022-04-20 09:21:20|569.27|566.87|568.5|566.1|569.27|566.87|568.5|566.1|0
1650446490000|2022-04-20 09:21:30|568.72|566.32|568.5|566.1|568.72|566.32|568.5|566.1|0
1650446500000|2022-04-20 09:21:40|568.28|565.88|568.5|566.1|568.5|566.1|568.28|565.88|0
1650446510000|2022-04-20 09:21:50|568.28|565.88|568.5|566.1|568.5|566.1|568.06|565.66|0
1650446520000|2022-04-20 09:22:00|568.4|566|568.06|565.66|568.5|566.1|568.06|565.66|0
1650446530000|2022-04-20 09:22:10|568.28|565.88|568.5|566.1|568.5|566.1|568.28|565.88|0
1650446540000|2022-04-20 09:22:20|568.94|566.54|568.94|566.54|568.94|566.54|568.72|566.32|0
1650446550000|2022-04-20 09:22:30|568.72|566.32|568.5|566.1|568.72|566.32|568.5|566.1|0
1650446560000|2022-04-20 09:22:40|568.72|566.32|568.72|566.32|568.72|566.32|568.72|566.32|0
1650446570000|2022-04-20 09:22:50|568.5|566.1|568.5|566.1|568.72|566.32|568.5|566.1|0
1650446580000|2022-04-20 09:23:00|568.28|565.88|568.61|566.21|568.72|566.32|568.28|565.88|0
1650446590000|2022-04-20 09:23:10|568.5|566.1|568.06|565.66|568.5|566.1|568.06|565.66|0
1650446600000|2022-04-20 09:23:20|568.18|565.78|568.28|565.88|568.28|565.88|568.06|565.66|0
1650446610000|2022-04-20 09:23:30|567.84|565.44|568.06|565.66|568.06|565.66|567.84|565.44|0
1650446620000|2022-04-20 09:23:40|567.84|565.44|567.84|565.44|567.84|565.44|567.62|565.22|0
1650446630000|2022-04-20 09:23:50|567.96|565.56|568.06|565.66|568.28|565.88|567.96|565.56|0
1650446640000|2022-04-20 09:24:00|568.28|565.88|568.5|566.1|568.5|566.1|568.28|565.88|0
1650446650000|2022-04-20 09:24:10|568.06|565.66|568.28|565.88|568.28|565.88|567.84|565.44|0
1650446660000|2022-04-20 09:24:20|568.06|565.66|568.28|565.88|568.28|565.88|568.06|565.66|0
1650446670000|2022-04-20 09:24:30|568.18|565.78|568.28|565.88|568.28|565.88|568.06|565.66|0
1650446680000|2022-04-20 09:24:40|568.4|566|568.66|566.26|568.78|566.38|568.4|566|0
1650446690000|2022-04-20 09:24:50|568.56|566.16|567.64|565.24|568.56|566.16|567.64|565.24|0
1650446700000|2022-04-20 09:25:00|567.86|565.46|567.64|565.24|568.08|565.68|567.64|565.24|0
1650446710000|2022-04-20 09:25:10|567.86|565.46|567.64|565.24|567.86|565.46|567.64|565.24|0
1650446720000|2022-04-20 09:25:20|567.54|565.14|567.21|564.81|567.54|565.14|567.21|564.81|0
1650446730000|2022-04-20 09:25:30|567.32|564.92|567.64|565.24|567.64|565.24|567.32|564.92|0
1650446740000|2022-04-20 09:25:40|567.54|565.14|567.64|565.24|567.64|565.24|567.54|565.14|0
1650446760000|2022-04-20 09:26:00|567.54|565.14|567.64|565.24|567.64|565.24|567.54|565.14|0
1650446770000|2022-04-20 09:26:10|567.42|565.02|567.42|565.02|567.54|565.14|567.42|565.02|0
1650446780000|2022-04-20 09:26:20|567.64|565.24|567.42|565.02|567.64|565.24|567.42|565.02|0
1650446790000|2022-04-20 09:26:30|567.64|565.24|567.64|565.24|567.64|565.24|567.64|565.24|0
1650446800000|2022-04-20 09:26:40|567.42|565.02|567.54|565.14|567.54|565.14|567.42|565.02|0
1650446810000|2022-04-20 09:26:50|567.64|565.24|567.42|565.02|567.64|565.24|567.42|565.02|0
1650446820000|2022-04-20 09:27:00|567.32|564.92|566.99|564.59|567.42|565.02|566.99|564.59|0
1650446830000|2022-04-20 09:27:10|566.77|564.37|566.11|563.71|566.77|564.37|566.11|563.71|0
1650446840000|2022-04-20 09:27:20|566.33|563.93|566.33|563.93|566.55|564.15|566.33|563.93|0
1650446850000|2022-04-20 09:27:30|566.55|564.15|566.77|564.37|566.77|564.37|566.55|564.15|0
1650446860000|2022-04-20 09:27:40|567.21|564.81|567.21|564.81|567.21|564.81|566.99|564.59|0
1650446870000|2022-04-20 09:27:50|567.64|565.24|567.21|564.81|567.64|565.24|567.21|564.81|0
1650446880000|2022-04-20 09:28:00|567.64|565.24|567.76|565.36|567.76|565.36|567.64|565.24|0
1650446890000|2022-04-20 09:28:10|567.64|565.24|567.64|565.24|567.64|565.24|567.54|565.14|0
1650446900000|2022-04-20 09:28:20|567.42|565.02|567.42|565.02|567.54|565.14|567.42|565.02|0
1650446910000|2022-04-20 09:28:30|567.54|565.14|567.64|565.24|567.64|565.24|567.54|565.14|0
1650446920000|2022-04-20 09:28:40|567.76|565.36|567.64|565.24|567.76|565.36|567.42|565.02|0
1650446930000|2022-04-20 09:28:50|567.42|565.02|567.54|565.14|567.54|565.14|567.42|565.02|0
1650446940000|2022-04-20 09:29:00|567.64|565.24|567.86|565.46|567.86|565.46|567.64|565.24|0
1650446950000|2022-04-20 09:29:10|567.64|565.24|567.86|565.46|568.08|565.68|567.64|565.24|0
1650446960000|2022-04-20 09:29:20|567.64|565.24|567.64|565.24|567.86|565.46|567.64|565.24|0
1650446970000|2022-04-20 09:29:30|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1650446980000|2022-04-20 09:29:40|567.98|565.58|567.98|565.58|567.98|565.58|567.98|565.58|0
1650446990000|2022-04-20 09:29:50|567.86|565.46|568.08|565.68|568.08|565.68|567.86|565.46|0
1650447000000|2022-04-20 09:30:00|568.2|565.8|568.52|566.12|568.52|566.12|568.2|565.8|0
1650447010000|2022-04-20 09:30:10|568.3|565.9|568.08|565.68|568.3|565.9|568.08|565.68|0
1650447020000|2022-04-20 09:30:20|568.2|565.8|568.3|565.9|568.3|565.9|568.2|565.8|0
1650447030000|2022-04-20 09:30:30|568.42|566.02|568.42|566.02|568.42|566.02|568.3|565.9|0
1650447040000|2022-04-20 09:30:40|568.52|566.12|568.64|566.24|568.64|566.24|568.52|566.12|0
1650447050000|2022-04-20 09:30:50|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1650447060000|2022-04-20 09:31:00|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1650447070000|2022-04-20 09:31:10|568.52|566.12|568.42|566.02|568.52|566.12|568.42|566.02|0
1650447080000|2022-04-20 09:31:20|568.3|565.9|568.3|565.9|568.52|566.12|568.3|565.9|0
1650447090000|2022-04-20 09:31:30|568.52|566.12|568.42|566.02|568.74|566.34|568.42|566.02|0
1650447100000|2022-04-20 09:31:40|568.52|566.12|568.08|565.68|568.52|566.12|568.08|565.68|0
1650447110000|2022-04-20 09:31:50|568.3|565.9|568.08|565.68|568.3|565.9|567.86|565.46|0
1650447120000|2022-04-20 09:32:00|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1650447130000|2022-04-20 09:32:10|568.08|565.68|568.3|565.9|568.3|565.9|568.08|565.68|0
1650447140000|2022-04-20 09:32:20|568.08|565.68|568.3|565.9|568.3|565.9|568.08|565.68|0
1650447150000|2022-04-20 09:32:30|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1650447160000|2022-04-20 09:32:40|567.86|565.46|568.08|565.68|568.08|565.68|567.86|565.46|0
1650447170000|2022-04-20 09:32:50|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1650447190000|2022-04-20 09:33:10|568.52|566.12|568.52|566.12|568.74|566.34|568.52|566.12|0
1650447200000|2022-04-20 09:33:20|568.3|565.9|567.86|565.46|568.3|565.9|567.86|565.46|0
1650447210000|2022-04-20 09:33:30|567.76|565.36|567.42|565.02|567.76|565.36|567.42|565.02|0
1650447220000|2022-04-20 09:33:40|567.64|565.24|568.08|565.68|568.08|565.68|567.64|565.24|0
1650447230000|2022-04-20 09:33:50|568.2|565.8|567.86|565.46|568.2|565.8|567.86|565.46|0
1650447240000|2022-04-20 09:34:00|568.08|565.68|567.98|565.58|568.08|565.68|567.86|565.46|0
1650447250000|2022-04-20 09:34:10|568.08|565.68|567.86|565.46|568.08|565.68|567.86|565.46|0
1650447260000|2022-04-20 09:34:20|568.08|565.68|567.64|565.24|568.08|565.68|567.64|565.24|0
1650447270000|2022-04-20 09:34:30|567.86|565.46|567.64|565.24|567.86|565.46|567.54|565.14|0
1650447290000|2022-04-20 09:34:50|567.42|565.02|567.2|564.8|567.42|565.02|567.2|564.8|0
1650447300000|2022-04-20 09:35:00|567.1|564.7|567.2|564.8|567.2|564.8|567.1|564.7|0
1650447310000|2022-04-20 09:35:10|567.42|565.02|567.2|564.8|567.42|565.02|567.2|564.8|0
1650447320000|2022-04-20 09:35:20|567.42|565.02|567.2|564.8|567.42|565.02|567.2|564.8|0
1650447330000|2022-04-20 09:35:30|566.98|564.58|567.2|564.8|567.2|564.8|566.98|564.58|0
1650447340000|2022-04-20 09:35:40|566.98|564.58|567.42|565.02|567.42|565.02|566.98|564.58|0
1650447350000|2022-04-20 09:35:50|567.2|564.8|567.2|564.8|567.42|565.02|567.2|564.8|0
1650447370000|2022-04-20 09:36:10|566.98|564.58|567.2|564.8|567.2|564.8|566.98|564.58|0
1650447380000|2022-04-20 09:36:20|566.98|564.58|567.32|564.92|567.32|564.92|566.55|564.15|0
1650447390000|2022-04-20 09:36:30|567.2|564.8|566.33|563.93|567.2|564.8|566.33|563.93|0
1650447400000|2022-04-20 09:36:40|566.44|564.04|566.88|564.48|566.98|564.58|566.44|564.04|0
1650447410000|2022-04-20 09:36:50|566.55|564.15|566.55|564.15|566.55|564.15|566.22|563.82|0
1650447420000|2022-04-20 09:37:00|566.76|564.36|566.33|563.93|566.76|564.36|566.11|563.71|0
1650447430000|2022-04-20 09:37:10|566.55|564.15|566.55|564.15|566.55|564.15|566.33|563.93|0
1650447440000|2022-04-20 09:37:20|566.76|564.36|566.98|564.58|567.2|564.8|566.76|564.36|0
1650447450000|2022-04-20 09:37:30|566.88|564.48|566.76|564.36|566.88|564.48|566.76|564.36|0
1650447460000|2022-04-20 09:37:40|566.98|564.58|566.98|564.58|566.98|564.58|566.76|564.36|0
1650447470000|2022-04-20 09:37:50|566.88|564.48|566.76|564.36|566.98|564.58|566.76|564.36|0
1650447480000|2022-04-20 09:38:00|566.98|564.58|567.2|564.8|567.2|564.8|566.98|564.58|0
1650447490000|2022-04-20 09:38:10|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1650447500000|2022-04-20 09:38:20|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1650447510000|2022-04-20 09:38:30|566.55|564.15|566.55|564.15|566.55|564.15|566.33|563.93|0
1650447520000|2022-04-20 09:38:40|566.33|563.93|566.33|563.93|566.33|563.93|566.33|563.93|0
1650447530000|2022-04-20 09:38:50|566.11|563.71|565.67|563.27|566.11|563.71|565.45|563.05|0
1650447540000|2022-04-20 09:39:00|566.33|563.93|566.55|564.15|566.55|564.15|566.11|563.71|0
1650447550000|2022-04-20 09:39:10|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1650447560000|2022-04-20 09:39:20|566.55|564.15|566.98|564.58|566.98|564.58|566.44|564.04|0
1650447570000|2022-04-20 09:39:30|567.2|564.8|566.76|564.36|567.2|564.8|566.76|564.36|0
1650447580000|2022-04-20 09:39:40|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1650447590000|2022-04-20 09:39:50|566.76|564.36|567.1|564.7|567.1|564.7|566.54|564.14|0
1650447600000|2022-04-20 09:40:00|566.98|564.58|567.1|564.7|567.1|564.7|566.98|564.58|0
1650447610000|2022-04-20 09:40:10|566.54|564.14|566.54|564.14|566.76|564.36|566.54|564.14|0
1650447620000|2022-04-20 09:40:20|566.33|563.93|566.44|564.04|566.44|564.04|566.33|563.93|0
1650447630000|2022-04-20 09:40:30|566.33|563.93|566.54|564.14|566.54|564.14|566.33|563.93|0
1650447640000|2022-04-20 09:40:40|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1650447650000|2022-04-20 09:40:50|566.66|564.26|566.76|564.36|566.76|564.36|566.66|564.26|0
1650447660000|2022-04-20 09:41:00|566.88|564.48|566.98|564.58|566.98|564.58|566.88|564.48|0
1650447670000|2022-04-20 09:41:10|567.2|564.8|567.2|564.8|567.2|564.8|567.2|564.8|0
1650447680000|2022-04-20 09:41:20|566.98|564.58|566.98|564.58|566.98|564.58|566.98|564.58|0
1650447690000|2022-04-20 09:41:30|566.76|564.36|566.98|564.58|566.98|564.58|566.76|564.36|0
1650447700000|2022-04-20 09:41:40|566.54|564.14|566.76|564.36|566.76|564.36|566.54|564.14|0
1650447710000|2022-04-20 09:41:50|566.54|564.14|566.22|563.82|566.54|564.14|566.22|563.82|0
1650447720000|2022-04-20 09:42:00|566.11|563.71|565.89|563.49|566.11|563.71|565.89|563.49|0
1650447730000|2022-04-20 09:42:10|564.79|562.39|565.45|563.05|565.45|563.05|564.79|562.39|0
1650447740000|2022-04-20 09:42:20|565.23|562.83|565.23|562.83|565.23|562.83|565.12|562.72|0
1650447750000|2022-04-20 09:42:30|565.45|563.05|565.45|563.05|565.45|563.05|565.23|562.83|0
1650447760000|2022-04-20 09:42:40|565.34|562.94|565.23|562.83|565.45|563.05|565.23|562.83|0
1650447770000|2022-04-20 09:42:50|565.34|562.94|565.23|562.83|565.45|563.05|565.23|562.83|0
1650447780000|2022-04-20 09:43:00|565.45|563.05|565.23|562.83|565.45|563.05|565.12|562.72|0
1650447800000|2022-04-20 09:43:20|565.12|562.72|565.12|562.72|565.12|562.72|565.01|562.61|0
1650447810000|2022-04-20 09:43:30|565.23|562.83|565.01|562.61|565.23|562.83|565.01|562.61|0
1650447820000|2022-04-20 09:43:40|564.91|562.51|564.57|562.17|564.91|562.51|564.57|562.17|0
1650447830000|2022-04-20 09:43:50|564.79|562.39|564.79|562.39|564.79|562.39|564.57|562.17|0
1650447840000|2022-04-20 09:44:00|564.57|562.17|565.01|562.61|565.01|562.61|564.57|562.17|0
1650447850000|2022-04-20 09:44:10|564.79|562.39|564.79|562.39|564.91|562.51|564.79|562.39|0
1650447860000|2022-04-20 09:44:20|565.01|562.61|564.91|562.51|565.01|562.61|564.79|562.39|0
1650447870000|2022-04-20 09:44:30|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1650447880000|2022-04-20 09:44:40|565.23|562.83|564.57|562.17|565.23|562.83|564.57|562.17|0
1650447890000|2022-04-20 09:44:50|565.01|562.61|564.79|562.39|565.01|562.61|564.79|562.39|0
1650447900000|2022-04-20 09:45:00|565.01|562.61|564.79|562.39|565.01|562.61|564.79|562.39|0
1650447910000|2022-04-20 09:45:10|564.69|562.29|564.79|562.39|564.79|562.39|564.69|562.29|0
1650447930000|2022-04-20 09:45:30|564.57|562.17|564.79|562.39|564.79|562.39|564.57|562.17|0
1650447940000|2022-04-20 09:45:40|565.01|562.61|565.01|562.61|565.01|562.61|564.79|562.39|0
1650447950000|2022-04-20 09:45:50|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1650447960000|2022-04-20 09:46:00|564.47|562.07|564.47|562.07|564.57|562.17|564.35|561.95|0
1650447970000|2022-04-20 09:46:10|564.35|561.95|564.35|561.95|564.57|562.17|564.35|561.95|0
1650447980000|2022-04-20 09:46:20|563.7|561.3|563.92|561.52|564.13|561.73|563.7|561.3|0
1650447990000|2022-04-20 09:46:30|564.13|561.73|564.13|561.73|564.13|561.73|563.91|561.51|0
1650448000000|2022-04-20 09:46:40|563.91|561.51|563.91|561.51|563.91|561.51|563.7|561.3|0
1650448010000|2022-04-20 09:46:50|564.13|561.73|564.35|561.95|564.35|561.95|564.13|561.73|0
1650448020000|2022-04-20 09:47:00|564.47|562.07|564.35|561.95|564.47|562.07|564.35|561.95|0
1650448030000|2022-04-20 09:47:10|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1650448040000|2022-04-20 09:47:20|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1650448050000|2022-04-20 09:47:30|564.69|562.29|564.79|562.39|564.79|562.39|564.69|562.29|0
1650448060000|2022-04-20 09:47:40|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1650448070000|2022-04-20 09:47:50|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1650448100000|2022-04-20 09:48:20|564.9|562.5|565.01|562.61|565.01|562.61|564.79|562.39|0
1650448110000|2022-04-20 09:48:30|564.9|562.5|565.45|563.05|565.45|563.05|564.9|562.5|0
1650448120000|2022-04-20 09:48:40|565.23|562.83|565.23|562.83|565.23|562.83|565.01|562.61|0
1650448130000|2022-04-20 09:48:50|564.79|562.39|565.23|562.83|565.23|562.83|564.79|562.39|0
1650448140000|2022-04-20 09:49:00|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1650448150000|2022-04-20 09:49:10|565.67|563.27|565.23|562.83|565.67|563.27|565.23|562.83|0
1650448160000|2022-04-20 09:49:20|565.34|562.94|565.45|563.05|565.45|563.05|565.23|562.83|0
1650448170000|2022-04-20 09:49:30|565.23|562.83|565.45|563.05|565.45|563.05|565.23|562.83|0
1650448180000|2022-04-20 09:49:40|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1650448190000|2022-04-20 09:49:50|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1650448200000|2022-04-20 09:50:00|565.67|563.27|565.67|563.27|565.78|563.38|565.67|563.27|0
1650448210000|2022-04-20 09:50:10|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1650448220000|2022-04-20 09:50:20|565.23|562.83|565.23|562.83|565.23|562.83|565.23|562.83|0
1650448230000|2022-04-20 09:50:30|565.45|563.05|565.45|563.05|565.56|563.16|565.45|563.05|0
1650448240000|2022-04-20 09:50:40|565.56|563.16|565.89|563.49|565.89|563.49|565.56|563.16|0
1650448250000|2022-04-20 09:50:50|565.78|563.38|565.67|563.27|565.78|563.38|565.45|563.05|0
1650448260000|2022-04-20 09:51:00|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1650448270000|2022-04-20 09:51:10|565.67|563.27|565.45|563.05|565.67|563.27|565.45|563.05|0
1650448290000|2022-04-20 09:51:30|565.34|562.94|565.23|562.83|565.34|562.94|565.23|562.83|0
1650448300000|2022-04-20 09:51:40|565.39|562.99|565.39|562.99|565.51|563.11|565.39|562.99|0
1650448310000|2022-04-20 09:51:50|565.17|562.77|565.07|562.67|565.17|562.77|565.07|562.67|0
1650448320000|2022-04-20 09:52:00|565.17|562.77|565.39|562.99|565.39|562.99|565.07|562.67|0
1650448330000|2022-04-20 09:52:10|565.17|562.77|565.17|562.77|565.17|562.77|565.17|562.77|0
1650448340000|2022-04-20 09:52:20|564.95|562.55|565.17|562.77|565.17|562.77|564.95|562.55|0
1650448350000|2022-04-20 09:52:30|565.29|562.89|565.29|562.89|565.39|562.99|565.29|562.89|0
1650448360000|2022-04-20 09:52:40|565.39|562.99|564.95|562.55|565.39|562.99|564.95|562.55|0
1650448370000|2022-04-20 09:52:50|564.73|562.33|564.08|561.68|564.73|562.33|564.08|561.68|0
1650448380000|2022-04-20 09:53:00|564.3|561.9|564.52|562.12|564.52|562.12|564.08|561.68|0
1650448390000|2022-04-20 09:53:10|564.08|561.68|564.52|562.12|564.52|562.12|564.08|561.68|0
1650448400000|2022-04-20 09:53:20|564.73|562.33|564.3|561.9|564.73|562.33|564.3|561.9|0
1650448410000|2022-04-20 09:53:30|564.41|562.01|564.52|562.12|564.52|562.12|564.3|561.9|0
1650448420000|2022-04-20 09:53:40|564.63|562.23|564.3|561.9|564.63|562.23|564.3|561.9|0
1650448430000|2022-04-20 09:53:50|564.08|561.68|563.64|561.24|564.08|561.68|563.42|561.02|0
1650448440000|2022-04-20 09:54:00|563.42|561.02|564.08|561.68|564.08|561.68|563.42|561.02|0
1650448450000|2022-04-20 09:54:10|564.3|561.9|564.08|561.68|564.3|561.9|564.08|561.68|0
1650448460000|2022-04-20 09:54:20|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1650448470000|2022-04-20 09:54:30|563.64|561.24|563.86|561.46|563.86|561.46|563.64|561.24|0
1650448480000|2022-04-20 09:54:40|564.08|561.68|564.3|561.9|564.3|561.9|564.08|561.68|0
1650448490000|2022-04-20 09:54:50|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1650448510000|2022-04-20 09:55:10|564.3|561.9|563.86|561.46|564.41|562.01|563.86|561.46|0
1650448520000|2022-04-20 09:55:20|564.08|561.68|564.08|561.68|564.19|561.79|564.08|561.68|0
1650448530000|2022-04-20 09:55:30|564.3|561.9|564.3|561.9|564.3|561.9|563.64|561.24|0
1650448540000|2022-04-20 09:55:40|564.08|561.68|564.08|561.68|564.08|561.68|563.86|561.46|0
1650448550000|2022-04-20 09:55:50|564.51|562.11|564.3|561.9|564.51|562.11|564.3|561.9|0
1650448560000|2022-04-20 09:56:00|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1650448570000|2022-04-20 09:56:10|564.73|562.33|565.39|562.99|565.39|562.99|564.73|562.33|0
1650448580000|2022-04-20 09:56:20|565.29|562.89|565.07|562.67|565.29|562.89|565.07|562.67|0
1650448590000|2022-04-20 09:56:30|565.17|562.77|564.95|562.55|565.17|562.77|564.85|562.45|0
1650448600000|2022-04-20 09:56:40|564.73|562.33|564.63|562.23|564.73|562.33|564.51|562.11|0
1650448610000|2022-04-20 09:56:50|564.51|562.11|564.3|561.9|564.51|562.11|564.3|561.9|0
1650448620000|2022-04-20 09:57:00|564.08|561.68|564.3|561.9|564.3|561.9|564.08|561.68|0
1650448630000|2022-04-20 09:57:10|564.51|562.11|564.73|562.33|564.73|562.33|564.51|562.11|0
1650448640000|2022-04-20 09:57:20|564.63|562.23|564.51|562.11|564.73|562.33|564.51|562.11|0
1650448650000|2022-04-20 09:57:30|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1650448660000|2022-04-20 09:57:40|564.51|562.11|564.85|562.45|564.85|562.45|564.51|562.11|0
1650448670000|2022-04-20 09:57:50|564.95|562.55|564.73|562.33|564.95|562.55|564.51|562.11|0
1650448680000|2022-04-20 09:58:00|564.51|562.11|564.51|562.11|564.73|562.33|564.51|562.11|0
1650448690000|2022-04-20 09:58:10|564.63|562.23|564.51|562.11|564.63|562.23|564.51|562.11|0
1650448700000|2022-04-20 09:58:20|564.73|562.33|564.51|562.11|564.73|562.33|564.51|562.11|0
1650448710000|2022-04-20 09:58:30|564.3|561.9|564.51|562.11|564.51|562.11|564.3|561.9|0
1650448720000|2022-04-20 09:58:40|564.19|561.79|564.08|561.68|564.3|561.9|564.08|561.68|0
1650448730000|2022-04-20 09:58:50|564.3|561.9|564.19|561.79|564.3|561.9|564.08|561.68|0
1650448740000|2022-04-20 09:59:00|564.08|561.68|563.97|561.57|564.08|561.68|563.97|561.57|0
1650448750000|2022-04-20 09:59:10|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1650448760000|2022-04-20 09:59:20|563.75|561.35|563.86|561.46|563.86|561.46|563.64|561.24|0
1650448770000|2022-04-20 09:59:30|564.19|561.79|564.3|561.9|564.3|561.9|563.86|561.46|0
1650448800000|2022-04-20 10:00:00|564.51|562.11|564.41|562.01|564.51|562.11|564.41|562.01|0
1650448810000|2022-04-20 10:00:10|564.51|562.11|564.3|561.9|564.51|562.11|564.3|561.9|0
1650448820000|2022-04-20 10:00:20|564.63|562.23|564.51|562.11|564.63|562.23|564.51|562.11|0
1650448830000|2022-04-20 10:00:30|564.41|562.01|564.51|562.11|564.51|562.11|564.41|562.01|0
1650448860000|2022-04-20 10:01:00|564.3|561.9|564.29|561.89|564.3|561.9|564.29|561.89|0
1650448870000|2022-04-20 10:01:10|564.19|561.79|564.08|561.68|564.19|561.79|563.86|561.46|0
1650448880000|2022-04-20 10:01:20|563.86|561.46|564.19|561.79|564.19|561.79|563.86|561.46|0
1650448890000|2022-04-20 10:01:30|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1650448900000|2022-04-20 10:01:40|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1650448920000|2022-04-20 10:02:00|564.63|562.23|564.63|562.23|564.73|562.33|564.63|562.23|0
1650448930000|2022-04-20 10:02:10|564.73|562.33|564.73|562.33|564.95|562.55|564.73|562.33|0
1650448940000|2022-04-20 10:02:20|564.51|562.11|564.73|562.33|564.73|562.33|564.51|562.11|0
1650448950000|2022-04-20 10:02:30|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1650448960000|2022-04-20 10:02:40|564.73|562.33|564.85|562.45|564.85|562.45|564.73|562.33|0
1650448970000|2022-04-20 10:02:50|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1650448980000|2022-04-20 10:03:00|564.95|562.55|565.17|562.77|565.17|562.77|564.95|562.55|0
1650448990000|2022-04-20 10:03:10|564.95|562.55|565.06|562.66|565.06|562.66|564.95|562.55|0
1650449000000|2022-04-20 10:03:20|565.17|562.77|565.17|562.77|565.17|562.77|565.17|562.77|0
1650449010000|2022-04-20 10:03:30|565.61|563.21|565.61|563.21|565.61|563.21|565.61|563.21|0
1650449030000|2022-04-20 10:03:50|566.48|564.08|566.26|563.86|566.48|564.08|566.26|563.86|0
1650449040000|2022-04-20 10:04:00|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1650449050000|2022-04-20 10:04:10|566.7|564.3|567.14|564.74|567.14|564.74|566.7|564.3|0
1650449060000|2022-04-20 10:04:20|566.92|564.52|566.48|564.08|566.92|564.52|566.48|564.08|0
1650449070000|2022-04-20 10:04:30|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1650449080000|2022-04-20 10:04:40|566.6|564.2|566.7|564.3|566.7|564.3|566.48|564.08|0
1650449090000|2022-04-20 10:04:50|566.48|564.08|566.26|563.86|566.7|564.3|566.26|563.86|0
1650449100000|2022-04-20 10:05:00|566.48|564.08|566.6|564.2|566.6|564.2|566.48|564.08|0
1650449110000|2022-04-20 10:05:10|566.7|564.3|567.14|564.74|567.14|564.74|566.7|564.3|0
1650449120000|2022-04-20 10:05:20|566.92|564.52|566.7|564.3|566.92|564.52|566.7|564.3|0
1650449130000|2022-04-20 10:05:30|566.48|564.08|566.7|564.3|566.7|564.3|566.26|563.86|0
1650449140000|2022-04-20 10:05:40|566.92|564.52|566.92|564.52|566.92|564.52|566.92|564.52|0
1650449150000|2022-04-20 10:05:50|566.7|564.3|566.92|564.52|566.92|564.52|566.7|564.3|0
1650449160000|2022-04-20 10:06:00|567.04|564.64|567.14|564.74|567.14|564.74|566.92|564.52|0
1650449180000|2022-04-20 10:06:20|567.36|564.96|567.14|564.74|567.36|564.96|567.14|564.74|0
1650449210000|2022-04-20 10:06:50|567.04|564.64|566.92|564.52|567.14|564.74|566.92|564.52|0
1650449230000|2022-04-20 10:07:10|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1650449240000|2022-04-20 10:07:20|566.48|564.08|566.26|563.86|566.48|564.08|566.26|563.86|0
1650449270000|2022-04-20 10:07:50|566.04|563.64|566.04|563.64|566.04|563.64|565.83|563.43|0
1650449280000|2022-04-20 10:08:00|565.83|563.43|566.04|563.64|566.04|563.64|565.83|563.43|0
1650449290000|2022-04-20 10:08:10|565.83|563.43|565.83|563.43|565.83|563.43|565.61|563.21|0
1650449300000|2022-04-20 10:08:20|566.04|563.64|566.04|563.64|566.04|563.64|566.04|563.64|0
1650449330000|2022-04-20 10:08:50|566.16|563.76|566.04|563.64|566.26|563.86|566.04|563.64|0
1650449340000|2022-04-20 10:09:00|565.83|563.43|565.61|563.21|565.83|563.43|565.61|563.21|0
1650449350000|2022-04-20 10:09:10|565.39|562.99|565.61|563.21|565.61|563.21|565.39|562.99|0
1650449380000|2022-04-20 10:09:40|565.5|563.1|565.61|563.21|565.61|563.21|565.5|563.1|0
1650449390000|2022-04-20 10:09:50|565.39|562.99|564.95|562.55|565.39|562.99|564.95|562.55|0
1650449400000|2022-04-20 10:10:00|565.06|562.66|564.95|562.55|565.17|562.77|564.95|562.55|0
1650449410000|2022-04-20 10:10:10|564.51|562.11|564.07|561.67|564.51|562.11|564.07|561.67|0
1650449420000|2022-04-20 10:10:20|564.41|562.01|564.51|562.11|564.51|562.11|564.41|562.01|0
1650449430000|2022-04-20 10:10:30|564.29|561.89|564.29|561.89|564.51|562.11|564.29|561.89|0
1650449440000|2022-04-20 10:10:40|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1650449460000|2022-04-20 10:11:00|564.73|562.33|564.63|562.23|564.73|562.33|564.63|562.23|0
1650449470000|2022-04-20 10:11:10|564.73|562.33|564.29|561.89|564.73|562.33|564.29|561.89|0
1650449480000|2022-04-20 10:11:20|564.07|561.67|564.19|561.79|564.19|561.79|564.07|561.67|0
1650449490000|2022-04-20 10:11:30|564.07|561.67|564.07|561.67|564.19|561.79|564.07|561.67|0
1650449500000|2022-04-20 10:11:40|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1650449520000|2022-04-20 10:12:00|563.64|561.24|563.86|561.46|563.86|561.46|563.64|561.24|0
1650449530000|2022-04-20 10:12:10|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1650449540000|2022-04-20 10:12:20|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1650449570000|2022-04-20 10:12:50|564.07|561.67|563.97|561.57|564.07|561.67|563.97|561.57|0
1650449580000|2022-04-20 10:13:00|563.86|561.46|563.64|561.24|563.86|561.46|563.64|561.24|0
1650449590000|2022-04-20 10:13:10|563.75|561.35|564.07|561.67|564.07|561.67|563.75|561.35|0
1650449600000|2022-04-20 10:13:20|564.51|562.11|564.41|562.01|564.51|562.11|564.41|562.01|0
1650449610000|2022-04-20 10:13:30|564.51|562.11|564.63|562.23|564.63|562.23|564.51|562.11|0
1650449620000|2022-04-20 10:13:40|564.29|561.89|563.85|561.45|564.29|561.89|563.85|561.45|0
1650449630000|2022-04-20 10:13:50|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1650449650000|2022-04-20 10:14:10|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1650449660000|2022-04-20 10:14:20|564.07|561.67|563.97|561.57|564.07|561.67|563.85|561.45|0
1650449670000|2022-04-20 10:14:30|564.07|561.67|564.29|561.89|564.29|561.89|563.97|561.57|0
1650449680000|2022-04-20 10:14:40|564.19|561.79|563.85|561.45|564.19|561.79|563.85|561.45|0
1650449690000|2022-04-20 10:14:50|563.75|561.35|563.42|561.02|563.75|561.35|563.42|561.02|0
1650449700000|2022-04-20 10:15:00|563.53|561.13|563.42|561.02|563.53|561.13|563.42|561.02|0
1650449710000|2022-04-20 10:15:10|563.31|560.91|562.98|560.58|563.42|561.02|562.98|560.58|0
1650449720000|2022-04-20 10:15:20|562.32|559.92|562.11|559.71|562.32|559.92|562.11|559.71|0
1650449730000|2022-04-20 10:15:30|562.32|559.92|562.11|559.71|562.32|559.92|561.89|559.49|0
1650449750000|2022-04-20 10:15:50|562.32|559.92|562.32|559.92|562.44|560.04|562.32|559.92|0
1650449760000|2022-04-20 10:16:00|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1650449770000|2022-04-20 10:16:10|562.32|559.92|562.22|559.82|562.32|559.92|562.22|559.82|0
1650449780000|2022-04-20 10:16:20|562.11|559.71|562.32|559.92|562.32|559.92|562.11|559.71|0
1650449790000|2022-04-20 10:16:30|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1650449800000|2022-04-20 10:16:40|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1650449810000|2022-04-20 10:16:50|562.54|560.14|562.76|560.36|562.76|560.36|562.54|560.14|0
1650449820000|2022-04-20 10:17:00|562.66|560.26|562.98|560.58|562.98|560.58|562.66|560.26|0
1650449830000|2022-04-20 10:17:10|562.66|560.26|562.76|560.36|562.87|560.47|562.66|560.26|0
1650449840000|2022-04-20 10:17:20|562.66|560.26|562.76|560.36|562.76|560.36|562.66|560.26|0
1650449850000|2022-04-20 10:17:30|562.66|560.26|562.54|560.14|562.66|560.26|562.54|560.14|0
1650449860000|2022-04-20 10:17:40|562.32|559.92|562.44|560.04|562.44|560.04|562.32|559.92|0
1650449870000|2022-04-20 10:17:50|562.54|560.14|562.44|560.04|562.54|560.14|562.44|560.04|0
1650449880000|2022-04-20 10:18:00|562.54|560.14|562.76|560.36|562.76|560.36|562.54|560.14|0
1650449900000|2022-04-20 10:18:20|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1650449910000|2022-04-20 10:18:30|562.76|560.36|562.66|560.26|562.76|560.36|562.66|560.26|0
1650449920000|2022-04-20 10:18:40|562.54|560.14|562.44|560.04|562.54|560.14|562.44|560.04|0
1650449930000|2022-04-20 10:18:50|562.54|560.14|562.32|559.92|562.54|560.14|562.32|559.92|0
1650449940000|2022-04-20 10:19:00|562.44|560.04|562.66|560.26|562.76|560.36|562.44|560.04|0
1650449950000|2022-04-20 10:19:10|562.54|560.14|562.76|560.36|562.98|560.58|562.54|560.14|0
1650449970000|2022-04-20 10:19:30|562.87|560.47|562.98|560.58|562.98|560.58|562.76|560.36|0
1650449980000|2022-04-20 10:19:40|562.87|560.47|562.98|560.58|562.98|560.58|562.87|560.47|0
1650449990000|2022-04-20 10:19:50|562.76|560.36|562.98|560.58|562.98|560.58|562.76|560.36|0
1650450000000|2022-04-20 10:20:00|562.76|560.36|563.42|561.02|563.42|561.02|562.76|560.36|0
1650450030000|2022-04-20 10:20:30|563.63|561.23|563.63|561.23|563.85|561.45|563.63|561.23|0
1650450040000|2022-04-20 10:20:40|563.42|561.02|563.85|561.45|563.85|561.45|563.42|561.02|0
1650450050000|2022-04-20 10:20:50|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1650450070000|2022-04-20 10:21:10|563.2|560.8|563.2|560.8|563.42|561.02|563.2|560.8|0
1650450080000|2022-04-20 10:21:20|562.98|560.58|562.98|560.58|562.98|560.58|562.76|560.36|0
1650450090000|2022-04-20 10:21:30|563.2|560.8|563.09|560.69|563.2|560.8|563.09|560.69|0
1650450100000|2022-04-20 10:21:40|562.98|560.58|563.42|561.02|563.42|561.02|562.98|560.58|0
1650450110000|2022-04-20 10:21:50|563.53|561.13|563.42|561.02|563.53|561.13|563.42|561.02|0
1650450120000|2022-04-20 10:22:00|563.63|561.23|563.63|561.23|563.75|561.35|563.63|561.23|0
1650450130000|2022-04-20 10:22:10|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1650450140000|2022-04-20 10:22:20|563.63|561.23|563.85|561.45|563.85|561.45|563.63|561.23|0
1650450160000|2022-04-20 10:22:40|563.97|561.57|564.07|561.67|564.07|561.67|563.97|561.57|0
1650450170000|2022-04-20 10:22:50|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1650450180000|2022-04-20 10:23:00|563.63|561.23|563.42|561.02|563.63|561.23|563.31|560.91|0
1650450190000|2022-04-20 10:23:10|562.98|560.58|562.87|560.47|562.98|560.58|562.87|560.47|0
1650450200000|2022-04-20 10:23:20|562.98|560.58|562.98|560.58|563.09|560.69|562.98|560.58|0
1650450210000|2022-04-20 10:23:30|563.09|560.69|563.2|560.8|563.2|560.8|563.09|560.69|0
1650450220000|2022-04-20 10:23:40|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1650450230000|2022-04-20 10:23:50|563.2|560.8|563.2|560.8|563.2|560.8|562.98|560.58|0
1650450240000|2022-04-20 10:24:00|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1650450250000|2022-04-20 10:24:10|562.76|560.36|562.87|560.47|562.87|560.47|562.76|560.36|0
1650450260000|2022-04-20 10:24:20|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1650450270000|2022-04-20 10:24:30|563.09|560.69|563.53|561.13|563.53|561.13|563.09|560.69|0
1650450280000|2022-04-20 10:24:40|563.63|561.23|563.85|561.45|563.85|561.45|563.63|561.23|0
1650450290000|2022-04-20 10:24:50|563.97|561.57|563.42|561.02|563.97|561.57|563.42|561.02|0
1650450300000|2022-04-20 10:25:00|563.2|560.8|562.98|560.58|563.2|560.8|562.76|560.36|0
1650450310000|2022-04-20 10:25:10|562.87|560.47|562.76|560.36|562.98|560.58|562.76|560.36|0
1650450320000|2022-04-20 10:25:20|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1650450330000|2022-04-20 10:25:30|562.87|560.47|562.76|560.36|562.87|560.47|562.76|560.36|0
1650450340000|2022-04-20 10:25:40|562.32|559.92|562.32|559.92|562.32|559.92|562.22|559.82|0
1650450350000|2022-04-20 10:25:50|562.54|560.14|562.44|560.04|562.54|560.14|562.44|560.04|0
1650450360000|2022-04-20 10:26:00|562.54|560.14|562.32|559.92|562.54|560.14|562.32|559.92|0
1650450370000|2022-04-20 10:26:10|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1650450380000|2022-04-20 10:26:20|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1650450390000|2022-04-20 10:26:30|562.44|560.04|562.22|559.82|562.44|560.04|562.22|559.82|0
1650450400000|2022-04-20 10:26:40|562.1|559.7|562.22|559.82|562.22|559.82|562.1|559.7|0
1650450410000|2022-04-20 10:26:50|562.1|559.7|562.32|559.92|562.32|559.92|562.1|559.7|0
1650450420000|2022-04-20 10:27:00|562.44|560.04|562.22|559.82|562.44|560.04|562.22|559.82|0
1650450430000|2022-04-20 10:27:10|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1650450440000|2022-04-20 10:27:20|562.54|560.14|562.65|560.25|562.65|560.25|562.32|559.92|0
1650450450000|2022-04-20 10:27:30|562.76|560.36|562.54|560.14|562.76|560.36|562.54|560.14|0
1650450470000|2022-04-20 10:27:50|562.44|560.04|562.44|560.04|562.44|560.04|562.32|559.92|0
1650450480000|2022-04-20 10:28:00|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1650450490000|2022-04-20 10:28:10|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1650450500000|2022-04-20 10:28:20|562.32|559.92|562.1|559.7|562.32|559.92|562.1|559.7|0
1650450510000|2022-04-20 10:28:30|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1650450520000|2022-04-20 10:28:40|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1650450530000|2022-04-20 10:28:50|562.22|559.82|562.1|559.7|562.22|559.82|562.1|559.7|0
1650450570000|2022-04-20 10:29:30|561.88|559.48|562|559.6|562|559.6|561.88|559.48|0
1650450580000|2022-04-20 10:29:40|561.88|559.48|562|559.6|562|559.6|561.88|559.48|0
1650450590000|2022-04-20 10:29:50|561.88|559.48|562|559.6|562|559.6|561.88|559.48|0
1650450600000|2022-04-20 10:30:00|562.1|559.7|562.22|559.82|562.32|559.92|562.1|559.7|0
1650450610000|2022-04-20 10:30:10|562.1|559.7|562.22|559.82|562.22|559.82|562.1|559.7|0
1650450620000|2022-04-20 10:30:20|562.32|559.92|562.1|559.7|562.32|559.92|562.1|559.7|0
1650450630000|2022-04-20 10:30:30|561.88|559.48|561.67|559.27|561.88|559.48|561.67|559.27|0
1650450640000|2022-04-20 10:30:40|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1650450650000|2022-04-20 10:30:50|561.78|559.38|561.78|559.38|561.88|559.48|561.78|559.38|0
1650450660000|2022-04-20 10:31:00|561.88|559.48|561.67|559.27|561.88|559.48|561.67|559.27|0
1650450670000|2022-04-20 10:31:10|561.45|559.05|561.23|558.83|561.45|559.05|561.23|558.83|0
1650450690000|2022-04-20 10:31:30|561.88|559.48|562.32|559.92|562.32|559.92|561.88|559.48|0
1650450700000|2022-04-20 10:31:40|562.22|559.82|562.32|559.92|562.32|559.92|562.22|559.82|0
1650450710000|2022-04-20 10:31:50|562.1|559.7|562|559.6|562.1|559.7|562|559.6|0
1650450720000|2022-04-20 10:32:00|561.45|559.05|561.23|558.83|561.67|559.27|561.23|558.83|0
1650450730000|2022-04-20 10:32:10|560.69|558.29|560.79|558.39|560.79|558.39|560.57|558.17|0
1650450740000|2022-04-20 10:32:20|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1650450750000|2022-04-20 10:32:30|560.91|558.51|561.45|559.05|561.45|559.05|560.79|558.39|0
1650450760000|2022-04-20 10:32:40|561.23|558.83|561.23|558.83|561.23|558.83|561.01|558.61|0
1650450780000|2022-04-20 10:33:00|561.45|559.05|561.45|559.05|561.45|559.05|561.45|559.05|0
1650450790000|2022-04-20 10:33:10|561.56|559.16|561.01|558.61|561.56|559.16|561.01|558.61|0
1650450800000|2022-04-20 10:33:20|560.79|558.39|560.79|558.39|560.79|558.39|560.57|558.17|0
1650450810000|2022-04-20 10:33:30|560.91|558.51|560.79|558.39|560.91|558.51|560.79|558.39|0
1650450820000|2022-04-20 10:33:40|560.91|558.51|561.01|558.61|561.01|558.61|560.91|558.51|0
1650450830000|2022-04-20 10:33:50|561.12|558.72|561.01|558.61|561.12|558.72|561.01|558.61|0
1650450840000|2022-04-20 10:34:00|561.12|558.72|561.01|558.61|561.23|558.83|561.01|558.61|0
1650450850000|2022-04-20 10:34:10|561.12|558.72|561.01|558.61|561.12|558.72|561.01|558.61|0
1650450860000|2022-04-20 10:34:20|560.79|558.39|560.79|558.39|560.91|558.51|560.79|558.39|0
1650450870000|2022-04-20 10:34:30|560.91|558.51|560.79|558.39|560.91|558.51|560.79|558.39|0
1650450880000|2022-04-20 10:34:40|560.9|558.5|560.57|558.17|560.9|558.5|560.57|558.17|0
1650450890000|2022-04-20 10:34:50|560.69|558.29|559.48|557.08|560.69|558.29|559.48|557.08|0
1650450900000|2022-04-20 10:35:00|559.7|557.3|559.92|557.52|559.92|557.52|559.7|557.3|0
1650450920000|2022-04-20 10:35:20|561.12|558.72|560.9|558.5|561.12|558.72|560.79|558.39|0
1650450930000|2022-04-20 10:35:30|560.79|558.39|561.23|558.83|561.23|558.83|560.79|558.39|0
1650450940000|2022-04-20 10:35:40|561.01|558.61|560.57|558.17|561.01|558.61|560.57|558.17|0
1650450950000|2022-04-20 10:35:50|560.79|558.39|560.57|558.17|560.79|558.39|560.57|558.17|0
1650450960000|2022-04-20 10:36:00|560.79|558.39|560.69|558.29|560.79|558.39|560.69|558.29|0
1650450970000|2022-04-20 10:36:10|560.79|558.39|561.01|558.61|561.01|558.61|560.79|558.39|0
1650450980000|2022-04-20 10:36:20|561.23|558.83|561.01|558.61|561.23|558.83|561.01|558.61|0
1650451000000|2022-04-20 10:36:40|560.9|558.5|561.01|558.61|561.01|558.61|560.9|558.5|0
1650451010000|2022-04-20 10:36:50|560.79|558.39|560.79|558.39|561.01|558.61|560.79|558.39|0
1650451020000|2022-04-20 10:37:00|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1650451030000|2022-04-20 10:37:10|560.35|557.95|560.79|558.39|560.79|558.39|560.35|557.95|0
1650451040000|2022-04-20 10:37:20|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1650451050000|2022-04-20 10:37:30|561.23|558.83|561.01|558.61|561.23|558.83|561.01|558.61|0
1650451070000|2022-04-20 10:37:50|560.9|558.5|560.79|558.39|560.9|558.5|560.79|558.39|0
1650451080000|2022-04-20 10:38:00|561.01|558.61|560.9|558.5|561.01|558.61|560.79|558.39|0
1650451090000|2022-04-20 10:38:10|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1650451100000|2022-04-20 10:38:20|560.69|558.29|560.79|558.39|560.79|558.39|560.69|558.29|0
1650451110000|2022-04-20 10:38:30|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1650451120000|2022-04-20 10:38:40|560.57|558.17|560.25|557.85|560.57|558.17|560.25|557.85|0
1650451130000|2022-04-20 10:38:50|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1650451140000|2022-04-20 10:39:00|560.35|557.95|560.14|557.74|560.35|557.95|560.14|557.74|0
1650451150000|2022-04-20 10:39:10|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1650451170000|2022-04-20 10:39:30|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1650451180000|2022-04-20 10:39:40|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1650451190000|2022-04-20 10:39:50|560.14|557.74|560.35|557.95|560.35|557.95|560.14|557.74|0
1650451220000|2022-04-20 10:40:20|561.01|558.61|561.23|558.83|561.23|558.83|561.01|558.61|0
1650451230000|2022-04-20 10:40:30|561.01|558.61|561.01|558.61|561.23|558.83|561.01|558.61|0
1650451240000|2022-04-20 10:40:40|560.79|558.39|560.9|558.5|561.01|558.61|560.79|558.39|0
1650451250000|2022-04-20 10:40:50|561.01|558.61|560.79|558.39|561.01|558.61|560.79|558.39|0
1650451260000|2022-04-20 10:41:00|561.01|558.61|560.79|558.39|561.01|558.61|560.79|558.39|0
1650451270000|2022-04-20 10:41:10|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1650451280000|2022-04-20 10:41:20|561.45|559.05|561.45|559.05|561.45|559.05|561.45|559.05|0
1650451290000|2022-04-20 10:41:30|561.23|558.83|561.23|558.83|561.23|558.83|561.12|558.72|0
1650451300000|2022-04-20 10:41:40|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1650451310000|2022-04-20 10:41:50|561.23|558.83|561.23|558.83|561.23|558.83|561.12|558.72|0
1650451320000|2022-04-20 10:42:00|561.01|558.61|561.34|558.94|561.34|558.94|561.01|558.61|0
1650451330000|2022-04-20 10:42:10|561.12|558.72|561.44|559.04|561.44|559.04|561.12|558.72|0
1650451340000|2022-04-20 10:42:20|561.56|559.16|561.56|559.16|561.56|559.16|561.44|559.04|0
1650451350000|2022-04-20 10:42:30|561.66|559.26|561.66|559.26|561.66|559.26|561.56|559.16|0
1650451370000|2022-04-20 10:42:50|561.44|559.04|561.23|558.83|561.44|559.04|561.23|558.83|0
1650451380000|2022-04-20 10:43:00|561.34|558.94|561.23|558.83|561.34|558.94|561.23|558.83|0
1650451390000|2022-04-20 10:43:10|561.44|559.04|561.23|558.83|561.44|559.04|561.23|558.83|0
1650451420000|2022-04-20 10:43:40|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1650451430000|2022-04-20 10:43:50|560.9|558.5|560.79|558.39|560.9|558.5|560.79|558.39|0
1650451440000|2022-04-20 10:44:00|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1650451450000|2022-04-20 10:44:10|561.23|558.83|561.01|558.61|561.23|558.83|561.01|558.61|0
1650451470000|2022-04-20 10:44:30|560.9|558.5|560.79|558.39|561.01|558.61|560.79|558.39|0
1650451480000|2022-04-20 10:44:40|560.68|558.28|560.79|558.39|560.79|558.39|560.68|558.28|0
1650451490000|2022-04-20 10:44:50|560.9|558.5|560.57|558.17|561.01|558.61|560.57|558.17|0
1650451500000|2022-04-20 10:45:00|560.47|558.07|560.68|558.28|560.68|558.28|560.47|558.07|0
1650451510000|2022-04-20 10:45:10|560.79|558.39|560.68|558.28|560.79|558.39|560.68|558.28|0
1650451520000|2022-04-20 10:45:20|560.79|558.39|559.7|557.3|560.79|558.39|559.7|557.3|0
1650451530000|2022-04-20 10:45:30|559.92|557.52|559.7|557.3|559.92|557.52|559.7|557.3|0
1650451540000|2022-04-20 10:45:40|559.92|557.52|559.7|557.3|559.92|557.52|559.7|557.3|0
1650451550000|2022-04-20 10:45:50|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1650451560000|2022-04-20 10:46:00|559.7|557.3|559.92|557.52|559.92|557.52|559.7|557.3|0
1650451570000|2022-04-20 10:46:10|560.13|557.73|559.92|557.52|560.13|557.73|559.92|557.52|0
1650451600000|2022-04-20 10:46:40|560.13|557.73|560.57|558.17|560.57|558.17|560.13|557.73|0
1650451610000|2022-04-20 10:46:50|560.35|557.95|560.57|558.17|560.57|558.17|560.35|557.95|0
1650451620000|2022-04-20 10:47:00|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1650451630000|2022-04-20 10:47:10|560.13|557.73|559.92|557.52|560.13|557.73|559.92|557.52|0
1650451640000|2022-04-20 10:47:20|560.13|557.73|560.25|557.85|560.35|557.95|560.13|557.73|0
1650451650000|2022-04-20 10:47:30|560.35|557.95|560.47|558.07|560.47|558.07|560.35|557.95|0
1650451660000|2022-04-20 10:47:40|560.57|558.17|560.57|558.17|560.57|558.17|560.57|558.17|0
1650451670000|2022-04-20 10:47:50|560.68|558.28|560.79|558.39|560.79|558.39|560.68|558.28|0
1650451680000|2022-04-20 10:48:00|560.57|558.17|560.79|558.39|560.79|558.39|560.57|558.17|0
1650451700000|2022-04-20 10:48:20|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1650451710000|2022-04-20 10:48:30|560.79|558.39|561.23|558.83|561.23|558.83|560.79|558.39|0
1650451720000|2022-04-20 10:48:40|561.01|558.61|561.23|558.83|561.44|559.04|561.01|558.61|0
1650451730000|2022-04-20 10:48:50|561.01|558.61|561.23|558.83|561.23|558.83|561.01|558.61|0
1650451740000|2022-04-20 10:49:00|561.44|559.04|561.34|558.94|561.44|559.04|561.34|558.94|0
1650451750000|2022-04-20 10:49:10|561.44|559.04|561.44|559.04|561.56|559.16|561.44|559.04|0
1650451760000|2022-04-20 10:49:20|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1650451770000|2022-04-20 10:49:30|561.56|559.16|561.66|559.26|561.66|559.26|561.44|559.04|0
1650451780000|2022-04-20 10:49:40|561.56|559.16|561.56|559.16|561.56|559.16|561.56|559.16|0
1650451790000|2022-04-20 10:49:50|561.44|559.04|561.56|559.16|561.56|559.16|561.44|559.04|0
1650451800000|2022-04-20 10:50:00|561.66|559.26|561.44|559.04|561.66|559.26|561.44|559.04|0
1650451810000|2022-04-20 10:50:10|561.66|559.26|561.01|558.61|561.66|559.26|561.01|558.61|0
1650451820000|2022-04-20 10:50:20|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1650451830000|2022-04-20 10:50:30|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1650451840000|2022-04-20 10:50:40|561.22|558.82|561.66|559.26|561.66|559.26|561.22|558.82|0
1650451850000|2022-04-20 10:50:50|562.54|560.14|562.54|560.14|562.75|560.35|562.54|560.14|0
1650451860000|2022-04-20 10:51:00|562.75|560.35|562.75|560.35|562.97|560.57|562.75|560.35|0
1650451870000|2022-04-20 10:51:10|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1650451880000|2022-04-20 10:51:20|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1650451890000|2022-04-20 10:51:30|562.97|560.57|562.54|560.14|562.97|560.57|562.54|560.14|0
1650451900000|2022-04-20 10:51:40|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1650451910000|2022-04-20 10:51:50|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1650451920000|2022-04-20 10:52:00|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1650451930000|2022-04-20 10:52:10|562.97|560.57|563.19|560.79|563.19|560.79|562.97|560.57|0
1650451960000|2022-04-20 10:52:40|562.97|560.57|562.87|560.47|562.97|560.57|562.75|560.35|0
1650451970000|2022-04-20 10:52:50|562.75|560.35|562.97|560.57|562.97|560.57|562.75|560.35|0
1650451980000|2022-04-20 10:53:00|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1650451990000|2022-04-20 10:53:10|562.32|559.92|562.32|559.92|562.32|559.92|562.1|559.7|0
1650452000000|2022-04-20 10:53:20|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1650452020000|2022-04-20 10:53:40|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1650452030000|2022-04-20 10:53:50|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1650452040000|2022-04-20 10:54:00|561.88|559.48|561.44|559.04|561.88|559.48|561.44|559.04|0
1650452050000|2022-04-20 10:54:10|561.22|558.82|561.22|558.82|561.22|558.82|561.01|558.61|0
1650452060000|2022-04-20 10:54:20|561.01|558.61|560.35|557.95|561.01|558.61|560.13|557.73|0
1650452070000|2022-04-20 10:54:30|560.13|557.73|560.13|557.73|560.13|557.73|560.13|557.73|0
1650452100000|2022-04-20 10:55:00|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1650452110000|2022-04-20 10:55:10|560.57|558.17|560.35|557.95|560.57|558.17|560.35|557.95|0
1650452120000|2022-04-20 10:55:20|560.46|558.06|560.57|558.17|560.57|558.17|560.35|557.95|0
1650452130000|2022-04-20 10:55:30|560.79|558.39|561.22|558.82|561.44|559.04|560.79|558.39|0
1650452140000|2022-04-20 10:55:40|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1650452150000|2022-04-20 10:55:50|560.79|558.39|560.79|558.39|560.79|558.39|560.79|558.39|0
1650452160000|2022-04-20 10:56:00|561.01|558.61|560.9|558.5|561.01|558.61|560.79|558.39|0
1650452170000|2022-04-20 10:56:10|561.01|558.61|560.79|558.39|561.01|558.61|560.79|558.39|0
1650452180000|2022-04-20 10:56:20|560.68|558.28|561.01|558.61|561.01|558.61|560.57|558.17|0
1650452190000|2022-04-20 10:56:30|560.79|558.39|560.35|557.95|560.79|558.39|560.35|557.95|0
1650452200000|2022-04-20 10:56:40|560.79|558.39|560.9|558.5|560.9|558.5|560.79|558.39|0
1650452210000|2022-04-20 10:56:50|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1650452220000|2022-04-20 10:57:00|560.79|558.39|561.01|558.61|561.01|558.61|560.79|558.39|0
1650452240000|2022-04-20 10:57:20|561.22|558.82|561.22|558.82|561.34|558.94|561.22|558.82|0
1650452260000|2022-04-20 10:57:40|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1650452270000|2022-04-20 10:57:50|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1650452280000|2022-04-20 10:58:00|560.9|558.5|560.79|558.39|561.01|558.61|560.79|558.39|0
1650452290000|2022-04-20 10:58:10|561|558.6|560.79|558.39|561.22|558.82|560.79|558.39|0
1650452300000|2022-04-20 10:58:20|560.57|558.17|560.57|558.17|560.79|558.39|560.57|558.17|0
1650452310000|2022-04-20 10:58:30|560.79|558.39|561|558.6|561|558.6|560.79|558.39|0
1650452320000|2022-04-20 10:58:40|561.22|558.82|561.44|559.04|561.56|559.16|561.22|558.82|0
1650452330000|2022-04-20 10:58:50|561.34|558.94|561.22|558.82|561.44|559.04|561.22|558.82|0
1650452350000|2022-04-20 10:59:10|561|558.6|560.9|558.5|561|558.6|560.79|558.39|0
1650452360000|2022-04-20 10:59:20|560.79|558.39|560.79|558.39|561|558.6|560.79|558.39|0
1650452370000|2022-04-20 10:59:30|561|558.6|561.22|558.82|561.22|558.82|561|558.6|0
1650452380000|2022-04-20 10:59:40|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1650452390000|2022-04-20 10:59:50|561.34|558.94|561.34|558.94|561.34|558.94|561.22|558.82|0
1650452400000|2022-04-20 11:00:00|561|558.6|561.34|558.94|561.34|558.94|561|558.6|0
1650452410000|2022-04-20 11:00:10|561.66|559.26|561.88|559.48|561.88|559.48|561.66|559.26|0
1650452420000|2022-04-20 11:00:20|562.1|559.7|562.75|560.35|562.75|560.35|562.1|559.7|0
1650452430000|2022-04-20 11:00:30|562.53|560.13|562.65|560.25|562.65|560.25|562.53|560.13|0
1650452440000|2022-04-20 11:00:40|562.75|560.35|562.53|560.13|562.75|560.35|562.53|560.13|0
1650452450000|2022-04-20 11:00:50|562.87|560.47|562.97|560.57|562.97|560.57|562.87|560.47|0
1650452460000|2022-04-20 11:01:00|563.19|560.79|562.75|560.35|563.19|560.79|562.75|560.35|0
1650452470000|2022-04-20 11:01:10|562.97|560.57|562.97|560.57|563.19|560.79|562.97|560.57|0
1650452480000|2022-04-20 11:01:20|563.08|560.68|563.41|561.01|563.41|561.01|562.97|560.57|0
1650452490000|2022-04-20 11:01:30|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650452500000|2022-04-20 11:01:40|562.97|560.57|562.87|560.47|562.97|560.57|562.87|560.47|0
1650452510000|2022-04-20 11:01:50|562.75|560.35|563.19|560.79|563.19|560.79|562.75|560.35|0
1650452520000|2022-04-20 11:02:00|562.97|560.57|563.19|560.79|563.19|560.79|562.97|560.57|0
1650452530000|2022-04-20 11:02:10|563.41|561.01|563.19|560.79|563.41|561.01|563.19|560.79|0
1650452540000|2022-04-20 11:02:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1650452550000|2022-04-20 11:02:30|563.19|560.79|563.19|560.79|563.19|560.79|562.97|560.57|0
1650452560000|2022-04-20 11:02:40|563.41|561.01|563.19|560.79|563.41|561.01|563.19|560.79|0
1650452590000|2022-04-20 11:03:10|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1650452600000|2022-04-20 11:03:20|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650452610000|2022-04-20 11:03:30|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1650452620000|2022-04-20 11:03:40|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650452630000|2022-04-20 11:03:50|563.41|561.01|563.41|561.01|563.41|561.01|563.3|560.9|0
1650452640000|2022-04-20 11:04:00|563.19|560.79|563.41|561.01|563.63|561.23|563.19|560.79|0
1650452660000|2022-04-20 11:04:20|563.19|560.79|563.19|560.79|563.41|561.01|563.19|560.79|0
1650452670000|2022-04-20 11:04:30|563.41|561.01|563.08|560.68|563.41|561.01|563.08|560.68|0
1650452680000|2022-04-20 11:04:40|562.97|560.57|562.31|559.91|562.97|560.57|562.31|559.91|0
1650452690000|2022-04-20 11:04:50|562.53|560.13|562.1|559.7|562.53|560.13|562.1|559.7|0
1650452700000|2022-04-20 11:05:00|562.31|559.91|562.53|560.13|562.53|560.13|562.31|559.91|0
1650452710000|2022-04-20 11:05:10|562.75|560.35|562.86|560.46|562.97|560.57|562.75|560.35|0
1650452720000|2022-04-20 11:05:20|562.75|560.35|562.53|560.13|562.75|560.35|562.53|560.13|0
1650452750000|2022-04-20 11:05:50|562.75|560.35|562.97|560.57|562.97|560.57|562.75|560.35|0
1650452760000|2022-04-20 11:06:00|562.65|560.25|562.65|560.25|562.65|560.25|562.53|560.13|0
1650452770000|2022-04-20 11:06:10|562.53|560.13|562.86|560.46|562.86|560.46|562.53|560.13|0
1650452780000|2022-04-20 11:06:20|562.53|560.13|562.75|560.35|562.75|560.35|562.53|560.13|0
1650452790000|2022-04-20 11:06:30|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1650452800000|2022-04-20 11:06:40|562.75|560.35|562.86|560.46|562.86|560.46|562.53|560.13|0
1650452810000|2022-04-20 11:06:50|563.19|560.79|562.75|560.35|563.19|560.79|562.75|560.35|0
1650452820000|2022-04-20 11:07:00|562.97|560.57|563.19|560.79|563.19|560.79|562.97|560.57|0
1650452840000|2022-04-20 11:07:20|562.97|560.57|562.97|560.57|562.97|560.57|562.75|560.35|0
1650452850000|2022-04-20 11:07:30|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650452860000|2022-04-20 11:07:40|563.08|560.68|562.97|560.57|563.08|560.68|562.97|560.57|0
1650452870000|2022-04-20 11:07:50|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1650452880000|2022-04-20 11:08:00|562.31|559.91|562.31|559.91|562.43|560.03|562.31|559.91|0
1650452890000|2022-04-20 11:08:10|562.21|559.81|561.88|559.48|562.21|559.81|561.88|559.48|0
1650452900000|2022-04-20 11:08:20|562.09|559.69|562.31|559.91|562.31|559.91|562.09|559.69|0
1650452910000|2022-04-20 11:08:30|562.53|560.13|562.21|559.81|562.53|560.13|562.21|559.81|0
1650452920000|2022-04-20 11:08:40|562.09|559.69|561.99|559.59|562.09|559.69|561.99|559.59|0
1650452930000|2022-04-20 11:08:50|562.09|559.69|561.99|559.59|562.09|559.69|561.99|559.59|0
1650452940000|2022-04-20 11:09:00|562.09|559.69|561.88|559.48|562.09|559.69|561.88|559.48|0
1650452960000|2022-04-20 11:09:20|561.99|559.59|562.53|560.13|562.53|560.13|561.99|559.59|0
1650452970000|2022-04-20 11:09:30|562.65|560.25|562.53|560.13|562.65|560.25|562.53|560.13|0
1650452980000|2022-04-20 11:09:40|562.21|559.81|562.09|559.69|562.21|559.81|562.09|559.69|0
1650452990000|2022-04-20 11:09:50|562.21|559.81|562.09|559.69|562.21|559.81|562.09|559.69|0
1650453000000|2022-04-20 11:10:00|562.21|559.81|562.09|559.69|562.21|559.81|562.09|559.69|0
1650453010000|2022-04-20 11:10:10|562.31|559.91|562.53|560.13|562.53|560.13|562.31|559.91|0
1650453020000|2022-04-20 11:10:20|562.75|560.35|562.75|560.35|562.86|560.46|562.75|560.35|0
1650453030000|2022-04-20 11:10:30|562.86|560.46|562.86|560.46|562.97|560.57|562.86|560.46|0
1650453040000|2022-04-20 11:10:40|562.97|560.57|562.97|560.57|562.97|560.57|562.75|560.35|0
1650453050000|2022-04-20 11:10:50|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650453060000|2022-04-20 11:11:00|562.97|560.57|563.41|561.01|563.52|561.12|562.97|560.57|0
1650453070000|2022-04-20 11:11:10|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650453100000|2022-04-20 11:11:40|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1650453110000|2022-04-20 11:11:50|563.19|560.79|563.19|560.79|563.19|560.79|562.97|560.57|0
1650453120000|2022-04-20 11:12:00|562.97|560.57|563.19|560.79|563.19|560.79|562.97|560.57|0
1650453130000|2022-04-20 11:12:10|562.97|560.57|562.97|560.57|563.19|560.79|562.97|560.57|0
1650453140000|2022-04-20 11:12:20|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1650453150000|2022-04-20 11:12:30|562.97|560.57|562.53|560.13|562.97|560.57|562.53|560.13|0
1650453160000|2022-04-20 11:12:40|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1650453170000|2022-04-20 11:12:50|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1650453200000|2022-04-20 11:13:20|563.19|560.79|562.97|560.57|563.19|560.79|562.97|560.57|0
1650453240000|2022-04-20 11:14:00|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650453260000|2022-04-20 11:14:20|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1650453310000|2022-04-20 11:15:10|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650453320000|2022-04-20 11:15:20|563.84|561.44|564.06|561.66|564.06|561.66|563.84|561.44|0
1650453330000|2022-04-20 11:15:30|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1650453340000|2022-04-20 11:15:40|564.06|561.66|563.84|561.44|564.06|561.66|563.84|561.44|0
1650453350000|2022-04-20 11:15:50|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1650453360000|2022-04-20 11:16:00|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1650453380000|2022-04-20 11:16:20|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1650453390000|2022-04-20 11:16:30|564.28|561.88|564.39|561.99|564.39|561.99|564.28|561.88|0
1650453400000|2022-04-20 11:16:40|564.28|561.88|564.28|561.88|564.5|562.1|564.28|561.88|0
1650453420000|2022-04-20 11:17:00|563.4|561|563.19|560.79|563.4|561|563.19|560.79|0
1650453430000|2022-04-20 11:17:10|563.62|561.22|563.62|561.22|563.84|561.44|563.62|561.22|0
1650453440000|2022-04-20 11:17:20|563.4|561|563.52|561.12|563.62|561.22|563.4|561|0
1650453450000|2022-04-20 11:17:30|563.4|561|563.4|561|563.4|561|563.4|561|0
1650453460000|2022-04-20 11:17:40|563.62|561.22|563.4|561|563.62|561.22|563.4|561|0
1650453470000|2022-04-20 11:17:50|563.62|561.22|563.4|561|563.62|561.22|563.4|561|0
1650453480000|2022-04-20 11:18:00|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1650453500000|2022-04-20 11:18:20|563.4|561|563.4|561|563.4|561|563.4|561|0
1650453510000|2022-04-20 11:18:30|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650453540000|2022-04-20 11:19:00|563.74|561.34|563.62|561.22|563.74|561.34|563.62|561.22|0
1650453550000|2022-04-20 11:19:10|563.74|561.34|563.84|561.44|563.84|561.44|563.62|561.22|0
1650453560000|2022-04-20 11:19:20|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650453580000|2022-04-20 11:19:40|563.4|561|563.4|561|563.4|561|563.4|561|0
1650453590000|2022-04-20 11:19:50|563.62|561.22|564.06|561.66|564.06|561.66|563.62|561.22|0
1650453600000|2022-04-20 11:20:00|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1650453610000|2022-04-20 11:20:10|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1650453620000|2022-04-20 11:20:20|564.72|562.32|564.72|562.32|564.72|562.32|564.5|562.1|0
1650453630000|2022-04-20 11:20:30|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1650453640000|2022-04-20 11:20:40|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1650453650000|2022-04-20 11:20:50|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1650453660000|2022-04-20 11:21:00|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650453670000|2022-04-20 11:21:10|564.06|561.66|563.84|561.44|564.06|561.66|563.84|561.44|0
1650453700000|2022-04-20 11:21:40|564.06|561.66|563.84|561.44|564.06|561.66|563.84|561.44|0
1650453710000|2022-04-20 11:21:50|564.06|561.66|564.28|561.88|564.28|561.88|563.84|561.44|0
1650453730000|2022-04-20 11:22:10|564.5|562.1|564.17|561.77|564.5|562.1|564.17|561.77|0
1650453740000|2022-04-20 11:22:20|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1650453750000|2022-04-20 11:22:30|564.5|562.1|564.28|561.88|564.5|562.1|564.28|561.88|0
1650453770000|2022-04-20 11:22:50|564.17|561.77|564.06|561.66|564.17|561.77|564.06|561.66|0
1650453780000|2022-04-20 11:23:00|564.28|561.88|564.28|561.88|564.5|562.1|564.28|561.88|0
1650453790000|2022-04-20 11:23:10|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1650453800000|2022-04-20 11:23:20|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1650453810000|2022-04-20 11:23:30|563.95|561.55|564.28|561.88|564.28|561.88|563.95|561.55|0
1650453820000|2022-04-20 11:23:40|564.06|561.66|563.84|561.44|564.06|561.66|563.84|561.44|0
1650453830000|2022-04-20 11:23:50|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650453840000|2022-04-20 11:24:00|563.84|561.44|563.62|561.22|564.06|561.66|563.62|561.22|0
1650453850000|2022-04-20 11:24:10|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1650453860000|2022-04-20 11:24:20|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1650453870000|2022-04-20 11:24:30|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1650453880000|2022-04-20 11:24:40|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650453890000|2022-04-20 11:24:50|563.84|561.44|563.62|561.22|563.84|561.44|563.62|561.22|0
1650453900000|2022-04-20 11:25:00|563.4|561|563.4|561|563.4|561|563.4|561|0
1650453910000|2022-04-20 11:25:10|563.18|560.78|563.08|560.68|563.18|560.78|563.08|560.68|0
1650453920000|2022-04-20 11:25:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1650453940000|2022-04-20 11:25:40|563.08|560.68|562.97|560.57|563.08|560.68|562.97|560.57|0
1650453950000|2022-04-20 11:25:50|563.4|561|563.18|560.78|563.4|561|563.18|560.78|0
1650453960000|2022-04-20 11:26:00|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1650453980000|2022-04-20 11:26:20|562.75|560.35|562.64|560.24|562.75|560.35|562.64|560.24|0
1650453990000|2022-04-20 11:26:30|562.75|560.35|562.75|560.35|562.75|560.35|562.53|560.13|0
1650454000000|2022-04-20 11:26:40|562.64|560.24|562.31|559.91|562.64|560.24|562.31|559.91|0
1650454010000|2022-04-20 11:26:50|562.53|560.13|562.75|560.35|562.75|560.35|562.53|560.13|0
1650454030000|2022-04-20 11:27:10|562.86|560.46|562.75|560.35|562.97|560.57|562.75|560.35|0
1650454040000|2022-04-20 11:27:20|562.53|560.13|562.75|560.35|562.75|560.35|562.53|560.13|0
1650454060000|2022-04-20 11:27:40|562.53|560.13|562.64|560.24|562.64|560.24|562.53|560.13|0
1650454070000|2022-04-20 11:27:50|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1650454080000|2022-04-20 11:28:00|562.64|560.24|562.75|560.35|562.75|560.35|562.64|560.24|0
1650454090000|2022-04-20 11:28:10|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1650454100000|2022-04-20 11:28:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1650454110000|2022-04-20 11:28:30|563.18|560.78|562.97|560.57|563.18|560.78|562.97|560.57|0
1650454120000|2022-04-20 11:28:40|562.96|560.56|563.08|560.68|563.08|560.68|562.96|560.56|0
1650454130000|2022-04-20 11:28:50|562.96|560.56|562.96|560.56|563.18|560.78|562.96|560.56|0
1650454140000|2022-04-20 11:29:00|563.08|560.68|563.18|560.78|563.18|560.78|563.08|560.68|0
1650454150000|2022-04-20 11:29:10|563.08|560.68|563.18|560.78|563.18|560.78|562.96|560.56|0
1650454160000|2022-04-20 11:29:20|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1650454170000|2022-04-20 11:29:30|562.75|560.35|562.86|560.46|562.86|560.46|562.75|560.35|0
1650454180000|2022-04-20 11:29:40|562.96|560.56|562.75|560.35|562.96|560.56|562.75|560.35|0
1650454200000|2022-04-20 11:30:00|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1650454210000|2022-04-20 11:30:10|563.18|560.78|563.18|560.78|563.18|560.78|563.18|560.78|0
1650454220000|2022-04-20 11:30:20|563.4|561|563.18|560.78|563.4|561|563.18|560.78|0
1650454230000|2022-04-20 11:30:30|563.08|560.68|563.08|560.68|563.08|560.68|563.08|560.68|0
1650454240000|2022-04-20 11:30:40|563.18|560.78|562.96|560.56|563.18|560.78|562.96|560.56|0
1650454250000|2022-04-20 11:30:50|562.86|560.46|562.96|560.56|562.96|560.56|562.75|560.35|0
1650454260000|2022-04-20 11:31:00|563.18|560.78|563.3|560.9|563.3|560.9|563.18|560.78|0
1650454270000|2022-04-20 11:31:10|563.18|560.78|563.62|561.22|563.62|561.22|563.18|560.78|0
1650454280000|2022-04-20 11:31:20|563.4|561|563.4|561|563.4|561|563.4|561|0
1650454300000|2022-04-20 11:31:40|563.18|560.78|563.18|560.78|563.18|560.78|563.18|560.78|0
1650454310000|2022-04-20 11:31:50|563.3|560.9|563.4|561|563.4|561|563.3|560.9|0
1650454320000|2022-04-20 11:32:00|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1650454340000|2022-04-20 11:32:20|563.18|560.78|563.18|560.78|563.4|561|563.18|560.78|0
1650454350000|2022-04-20 11:32:30|562.96|560.56|562.75|560.35|563.18|560.78|562.75|560.35|0
1650454370000|2022-04-20 11:32:50|562.53|560.13|562.31|559.91|562.53|560.13|562.31|559.91|0
1650454380000|2022-04-20 11:33:00|562.53|560.13|562.64|560.24|562.64|560.24|562.53|560.13|0
1650454390000|2022-04-20 11:33:10|562.75|560.35|562.96|560.56|562.96|560.56|562.75|560.35|0
1650454400000|2022-04-20 11:33:20|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1650454410000|2022-04-20 11:33:30|562.96|560.56|562.75|560.35|562.96|560.56|562.75|560.35|0
1650454420000|2022-04-20 11:33:40|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1650454430000|2022-04-20 11:33:50|562.75|560.35|562.96|560.56|562.96|560.56|562.75|560.35|0
1650454440000|2022-04-20 11:34:00|562.86|560.46|563.62|561.22|563.62|561.22|562.86|560.46|0
1650454450000|2022-04-20 11:34:10|563.4|561|563.4|561|563.4|561|563.18|560.78|0
1650454470000|2022-04-20 11:34:30|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650454480000|2022-04-20 11:34:40|563.4|561|563.4|561|563.62|561.22|563.4|561|0
1650454490000|2022-04-20 11:34:50|563.51|561.11|563.62|561.22|563.62|561.22|563.4|561|0
1650454500000|2022-04-20 11:35:00|563.4|561|563.18|560.78|563.4|561|563.18|560.78|0
1650454510000|2022-04-20 11:35:10|563.3|560.9|562.86|560.46|563.3|560.9|562.86|560.46|0
1650454520000|2022-04-20 11:35:20|562.96|560.56|563.18|560.78|563.18|560.78|562.96|560.56|0
1650454530000|2022-04-20 11:35:30|563.4|561|563.4|561|563.4|561|563.18|560.78|0
1650454540000|2022-04-20 11:35:40|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650454560000|2022-04-20 11:36:00|563.4|561|563.51|561.11|563.62|561.22|563.4|561|0
1650454570000|2022-04-20 11:36:10|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650454580000|2022-04-20 11:36:20|563.84|561.44|563.62|561.22|563.84|561.44|563.62|561.22|0
1650454590000|2022-04-20 11:36:30|563.51|561.11|563.4|561|563.51|561.11|563.4|561|0
1650454600000|2022-04-20 11:36:40|563.62|561.22|563.4|561|563.62|561.22|563.4|561|0
1650454620000|2022-04-20 11:37:00|563.18|560.78|562.96|560.56|563.18|560.78|562.96|560.56|0
1650454630000|2022-04-20 11:37:10|563.08|560.68|563.18|560.78|563.18|560.78|563.08|560.68|0
1650454640000|2022-04-20 11:37:20|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1650454650000|2022-04-20 11:37:30|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650454660000|2022-04-20 11:37:40|563.4|561|563.4|561|563.4|561|563.4|561|0
1650454670000|2022-04-20 11:37:50|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1650454680000|2022-04-20 11:38:00|563.4|561|563.62|561.22|563.62|561.22|563.4|561|0
1650454690000|2022-04-20 11:38:10|563.4|561|563.62|561.22|563.62|561.22|563.4|561|0
1650454700000|2022-04-20 11:38:20|563.4|561|563.4|561|563.4|561|563.4|561|0
1650454710000|2022-04-20 11:38:30|562.86|560.46|562.74|560.34|562.86|560.46|562.74|560.34|0
1650454730000|2022-04-20 11:38:50|562.96|560.56|562.74|560.34|562.96|560.56|562.74|560.34|0
1650454740000|2022-04-20 11:39:00|562.96|560.56|562.74|560.34|562.96|560.56|562.74|560.34|0
1650454750000|2022-04-20 11:39:10|562.96|560.56|562.86|560.46|562.96|560.56|562.86|560.46|0
1650454760000|2022-04-20 11:39:20|562.74|560.34|562.53|560.13|562.74|560.34|562.53|560.13|0
1650454770000|2022-04-20 11:39:30|562.09|559.69|562.31|559.91|562.31|559.91|562.09|559.69|0
1650454780000|2022-04-20 11:39:40|562.2|559.8|562.31|559.91|562.31|559.91|562.09|559.69|0
1650454790000|2022-04-20 11:39:50|562.09|559.69|561.87|559.47|562.09|559.69|561.87|559.47|0
1650454800000|2022-04-20 11:40:00|562.09|559.69|561.87|559.47|562.09|559.69|561.87|559.47|0
1650454810000|2022-04-20 11:40:10|562.09|559.69|562.53|560.13|562.53|560.13|562.09|559.69|0
1650454830000|2022-04-20 11:40:30|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1650454840000|2022-04-20 11:40:40|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1650454860000|2022-04-20 11:41:00|562.42|560.02|562.31|559.91|562.42|560.02|562.31|559.91|0
1650454880000|2022-04-20 11:41:20|562.53|560.13|562.09|559.69|562.53|560.13|562.09|559.69|0
1650454920000|2022-04-20 11:42:00|561.65|559.25|561.98|559.58|561.98|559.58|561.65|559.25|0
1650454930000|2022-04-20 11:42:10|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1650454940000|2022-04-20 11:42:20|562.09|559.69|561.98|559.58|562.09|559.69|561.87|559.47|0
1650454950000|2022-04-20 11:42:30|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1650454960000|2022-04-20 11:42:40|561.65|559.25|561.87|559.47|561.87|559.47|561.65|559.25|0
1650454970000|2022-04-20 11:42:50|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1650454980000|2022-04-20 11:43:00|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1650455000000|2022-04-20 11:43:20|562.09|559.69|561.98|559.58|562.09|559.69|561.98|559.58|0
1650455010000|2022-04-20 11:43:30|562.09|559.69|562.09|559.69|562.09|559.69|561.87|559.47|0
1650455020000|2022-04-20 11:43:40|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1650455030000|2022-04-20 11:43:50|562.09|559.69|561.98|559.58|562.09|559.69|561.98|559.58|0
1650455040000|2022-04-20 11:44:00|562.09|559.69|562.74|560.34|562.74|560.34|562.09|559.69|0
1650455050000|2022-04-20 11:44:10|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1650455060000|2022-04-20 11:44:20|562.31|559.91|562.31|559.91|562.31|559.91|562.31|559.91|0
1650455100000|2022-04-20 11:45:00|562.09|559.69|562.2|559.8|562.2|559.8|562.09|559.69|0
1650455110000|2022-04-20 11:45:10|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1650455130000|2022-04-20 11:45:30|561.87|559.47|561.65|559.25|561.87|559.47|561.65|559.25|0
1650455140000|2022-04-20 11:45:40|561.87|559.47|561.87|559.47|562.09|559.69|561.87|559.47|0
1650455160000|2022-04-20 11:46:00|561.65|559.25|561.87|559.47|561.87|559.47|561.65|559.25|0
1650455180000|2022-04-20 11:46:20|562.09|559.69|562.09|559.69|562.09|559.69|561.98|559.58|0
1650455190000|2022-04-20 11:46:30|561.98|559.58|561.65|559.25|561.98|559.58|561.65|559.25|0
1650455220000|2022-04-20 11:47:00|561.43|559.03|561.65|559.25|561.65|559.25|561.43|559.03|0
1650455230000|2022-04-20 11:47:10|561.43|559.03|561.65|559.25|561.65|559.25|561.43|559.03|0
1650455240000|2022-04-20 11:47:20|561.43|559.03|561.21|558.81|561.43|559.03|560.99|558.59|0
1650455250000|2022-04-20 11:47:30|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1650455270000|2022-04-20 11:47:50|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1650455280000|2022-04-20 11:48:00|560.99|558.59|560.56|558.16|561.21|558.81|560.56|558.16|0
1650455290000|2022-04-20 11:48:10|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1650455330000|2022-04-20 11:48:50|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1650455340000|2022-04-20 11:49:00|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1650455350000|2022-04-20 11:49:10|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1650455360000|2022-04-20 11:49:20|559.9|557.5|560.12|557.72|560.12|557.72|559.9|557.5|0
1650455370000|2022-04-20 11:49:30|559.47|557.07|559.03|556.63|559.47|557.07|559.03|556.63|0
1650455380000|2022-04-20 11:49:40|558.81|556.41|558.81|556.41|559.03|556.63|558.81|556.41|0
1650455390000|2022-04-20 11:49:50|559.03|556.63|559.03|556.63|559.03|556.63|559.03|556.63|0
1650455400000|2022-04-20 11:50:00|559.25|556.85|559.03|556.63|559.25|556.85|559.03|556.63|0
1650455410000|2022-04-20 11:50:10|559.25|556.85|558.59|556.19|559.25|556.85|558.59|556.19|0
1650455420000|2022-04-20 11:50:20|558.38|555.98|552.29|549.89|558.38|555.98|552.29|549.89|0
1650455430000|2022-04-20 11:50:30|554.02|551.62|554.46|552.06|554.46|552.06|553.37|550.97|0
1650455440000|2022-04-20 11:50:40|554.68|552.28|555.11|552.71|555.11|552.71|554.68|552.28|0
1650455450000|2022-04-20 11:50:50|555.01|552.61|555.01|552.61|555.11|552.71|555.01|552.61|0
1650455460000|2022-04-20 11:51:00|555.33|552.93|555.33|552.93|555.33|552.93|555.11|552.71|0
1650455470000|2022-04-20 11:51:10|555.11|552.71|555.33|552.93|555.33|552.93|555.11|552.71|0
1650455480000|2022-04-20 11:51:20|555.76|553.36|555.76|553.36|555.98|553.58|555.76|553.36|0
1650455490000|2022-04-20 11:51:30|555.55|553.15|555.55|553.15|555.76|553.36|555.55|553.15|0
1650455500000|2022-04-20 11:51:40|555.76|553.36|556.2|553.8|556.2|553.8|555.76|553.36|0
1650455510000|2022-04-20 11:51:50|555.98|553.58|556.2|553.8|556.2|553.8|555.98|553.58|0
1650455520000|2022-04-20 11:52:00|555.98|553.58|555.88|553.48|555.98|553.58|555.88|553.48|0
1650455530000|2022-04-20 11:52:10|555.76|553.36|555.76|553.36|555.98|553.58|555.76|553.36|0
1650455540000|2022-04-20 11:52:20|555.98|553.58|555.54|553.14|555.98|553.58|555.54|553.14|0
1650455550000|2022-04-20 11:52:30|555.33|552.93|555.11|552.71|555.33|552.93|554.89|552.49|0
1650455560000|2022-04-20 11:52:40|554.67|552.27|554.46|552.06|554.89|552.49|554.46|552.06|0
1650455570000|2022-04-20 11:52:50|554.57|552.17|554.46|552.06|554.57|552.17|554.46|552.06|0
1650455580000|2022-04-20 11:53:00|554.67|552.27|554.46|552.06|554.67|552.27|554.46|552.06|0
1650455590000|2022-04-20 11:53:10|554.35|551.95|554.46|552.06|554.46|552.06|554.35|551.95|0
1650455600000|2022-04-20 11:53:20|554.35|551.95|554.46|552.06|554.46|552.06|554.35|551.95|0
1650455610000|2022-04-20 11:53:30|554.67|552.27|554.67|552.27|554.89|552.49|554.67|552.27|0
1650455620000|2022-04-20 11:53:40|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1650455630000|2022-04-20 11:53:50|554.67|552.27|554.67|552.27|554.79|552.39|554.67|552.27|0
1650455640000|2022-04-20 11:54:00|554.89|552.49|554.89|552.49|555.11|552.71|554.89|552.49|0
1650455650000|2022-04-20 11:54:10|555.11|552.71|554.89|552.49|555.11|552.71|554.67|552.27|0
1650455660000|2022-04-20 11:54:20|554.67|552.27|554.67|552.27|554.67|552.27|554.46|552.06|0
1650455670000|2022-04-20 11:54:30|554.57|552.17|554.67|552.27|554.67|552.27|554.57|552.17|0
1650455680000|2022-04-20 11:54:40|554.89|552.49|554.67|552.27|554.89|552.49|554.67|552.27|0
1650455690000|2022-04-20 11:54:50|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1650455700000|2022-04-20 11:55:00|554.02|551.62|554.46|552.06|554.46|552.06|554.02|551.62|0
1650455710000|2022-04-20 11:55:10|554.67|552.27|554.24|551.84|554.89|552.49|554.24|551.84|0
1650455720000|2022-04-20 11:55:20|553.59|551.19|552.72|550.32|553.59|551.19|552.72|550.32|0
1650455730000|2022-04-20 11:55:30|552.5|550.1|551.63|549.23|552.5|550.1|551.63|549.23|0
1650455740000|2022-04-20 11:55:40|552.07|549.67|551.63|549.23|552.07|549.67|551.63|549.23|0
1650455750000|2022-04-20 11:55:50|551.42|549.02|551.42|549.02|551.85|549.45|551.42|549.02|0
1650455760000|2022-04-20 11:56:00|551.53|549.13|551.2|548.8|551.63|549.23|551.2|548.8|0
1650455770000|2022-04-20 11:56:10|551.63|549.23|550.33|547.93|551.63|549.23|550.33|547.93|0
1650455780000|2022-04-20 11:56:20|550.11|547.71|549.25|546.85|550.11|547.71|549.25|546.85|0
1650455790000|2022-04-20 11:56:30|549.46|547.06|549.25|546.85|549.46|547.06|549.25|546.85|0
1650455800000|2022-04-20 11:56:40|549.9|547.5|550.33|547.93|550.33|547.93|549.9|547.5|0
1650455810000|2022-04-20 11:56:50|550.16|547.76|550.81|548.41|550.81|548.41|550.16|547.76|0
1650455820000|2022-04-20 11:57:00|549.66|547.26|549.99|547.59|549.99|547.59|549.66|547.26|0
1650455830000|2022-04-20 11:57:10|550.21|547.81|548.78|546.38|550.21|547.81|548.78|546.38|0
1650455840000|2022-04-20 11:57:20|548.89|546.49|548.89|546.49|548.89|546.49|548.45|546.05|0
1650455850000|2022-04-20 11:57:30|549|546.6|548.45|546.05|549|546.6|548.45|546.05|0
1650455860000|2022-04-20 11:57:40|548.67|546.27|548.01|545.61|548.67|546.27|548.01|545.61|0
1650455870000|2022-04-20 11:57:50|548.23|545.83|548.01|545.61|548.23|545.83|548.01|545.61|0
1650455880000|2022-04-20 11:58:00|547.91|545.51|547.8|545.4|548.23|545.83|547.58|545.18|0
1650455890000|2022-04-20 11:58:10|548.23|545.83|547.58|545.18|548.23|545.83|547.58|545.18|0
1650455900000|2022-04-20 11:58:20|547.36|544.96|547.04|544.64|547.36|544.96|546.93|544.53|0
1650455910000|2022-04-20 11:58:30|547.8|545.4|547.91|545.51|547.91|545.51|547.8|545.4|0
1650455920000|2022-04-20 11:58:40|547.8|545.4|547.14|544.74|548.01|545.61|547.14|544.74|0
1650455930000|2022-04-20 11:58:50|547.36|544.96|547.14|544.74|547.36|544.96|547.14|544.74|0
1650455940000|2022-04-20 11:59:00|547.36|544.96|547.36|544.96|547.58|545.18|547.36|544.96|0
1650455950000|2022-04-20 11:59:10|547.58|545.18|547.58|545.18|547.8|545.4|547.58|545.18|0
1650455960000|2022-04-20 11:59:20|547.8|545.4|547.14|544.74|547.8|545.4|546.93|544.53|0
1650455970000|2022-04-20 11:59:30|546.71|544.31|546.93|544.53|547.14|544.74|546.71|544.31|0
1650455980000|2022-04-20 11:59:40|546.71|544.31|546.93|544.53|547.14|544.74|546.71|544.31|0
1650455990000|2022-04-20 11:59:50|547.14|544.74|546.71|544.31|547.14|544.74|546.71|544.31|0
1650456000000|2022-04-20 12:00:00|546.93|544.53|547.8|545.4|548.01|545.61|546.93|544.53|0
1650456010000|2022-04-20 12:00:10|547.58|545.18|547.69|545.29|547.69|545.29|547.58|545.18|0
1650456020000|2022-04-20 12:00:20|547.58|545.18|548.01|545.61|548.23|545.83|547.58|545.18|0
1650456030000|2022-04-20 12:00:30|547.8|545.4|547.36|544.96|547.8|545.4|547.36|544.96|0
1650456040000|2022-04-20 12:00:40|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1650456050000|2022-04-20 12:00:50|547.36|544.96|546.27|543.87|547.36|544.96|546.27|543.87|0
1650456060000|2022-04-20 12:01:00|546.49|544.09|546.49|544.09|546.49|544.09|546.27|543.87|0
1650456070000|2022-04-20 12:01:10|546.93|544.53|547.36|544.96|547.36|544.96|546.93|544.53|0
1650456080000|2022-04-20 12:01:20|547.58|545.18|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456090000|2022-04-20 12:01:30|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1650456100000|2022-04-20 12:01:40|547.58|545.18|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456110000|2022-04-20 12:01:50|547.8|545.4|547.47|545.07|547.8|545.4|547.36|544.96|0
1650456120000|2022-04-20 12:02:00|548.01|545.61|548.23|545.83|548.45|546.05|548.01|545.61|0
1650456130000|2022-04-20 12:02:10|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1650456140000|2022-04-20 12:02:20|548.23|545.83|547.8|545.4|548.23|545.83|547.8|545.4|0
1650456150000|2022-04-20 12:02:30|547.47|545.07|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456160000|2022-04-20 12:02:40|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1650456170000|2022-04-20 12:02:50|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1650456180000|2022-04-20 12:03:00|547.8|545.4|547.8|545.4|548.01|545.61|547.8|545.4|0
1650456190000|2022-04-20 12:03:10|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1650456200000|2022-04-20 12:03:20|547.8|545.4|548.01|545.61|548.01|545.61|547.8|545.4|0
1650456210000|2022-04-20 12:03:30|547.91|545.51|548.23|545.83|548.23|545.83|547.8|545.4|0
1650456220000|2022-04-20 12:03:40|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1650456230000|2022-04-20 12:03:50|548.23|545.83|548.01|545.61|548.23|545.83|548.01|545.61|0
1650456240000|2022-04-20 12:04:00|548.23|545.83|548.01|545.61|548.23|545.83|548.01|545.61|0
1650456250000|2022-04-20 12:04:10|548.23|545.83|548.01|545.61|548.23|545.83|548.01|545.61|0
1650456260000|2022-04-20 12:04:20|547.47|545.07|547.47|545.07|547.47|545.07|547.36|544.96|0
1650456270000|2022-04-20 12:04:30|547.36|544.96|547.69|545.29|547.69|545.29|547.36|544.96|0
1650456280000|2022-04-20 12:04:40|547.8|545.4|547.8|545.4|547.8|545.4|547.58|545.18|0
1650456290000|2022-04-20 12:04:50|548.13|545.73|547.58|545.18|548.13|545.73|547.58|545.18|0
1650456300000|2022-04-20 12:05:00|547.36|544.96|547.69|545.29|548.01|545.61|547.36|544.96|0
1650456310000|2022-04-20 12:05:10|547.58|545.18|547.91|545.51|547.91|545.51|547.58|545.18|0
1650456320000|2022-04-20 12:05:20|548.01|545.61|547.79|545.39|548.01|545.61|547.79|545.39|0
1650456330000|2022-04-20 12:05:30|547.91|545.51|548.13|545.73|548.13|545.73|547.91|545.51|0
1650456340000|2022-04-20 12:05:40|548.23|545.83|548.67|546.27|548.67|546.27|548.23|545.83|0
1650456350000|2022-04-20 12:05:50|548.45|546.05|548.23|545.83|548.45|546.05|548.23|545.83|0
1650456360000|2022-04-20 12:06:00|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1650456380000|2022-04-20 12:06:20|548.67|546.27|548.67|546.27|548.88|546.48|548.67|546.27|0
1650456390000|2022-04-20 12:06:30|548.88|546.48|548.67|546.27|548.88|546.48|548.67|546.27|0
1650456400000|2022-04-20 12:06:40|548.45|546.05|548.23|545.83|548.45|546.05|548.23|545.83|0
1650456410000|2022-04-20 12:06:50|548.01|545.61|548.23|545.83|548.23|545.83|548.01|545.61|0
1650456420000|2022-04-20 12:07:00|548.01|545.61|548.01|545.61|548.23|545.83|548.01|545.61|0
1650456430000|2022-04-20 12:07:10|547.79|545.39|548.01|545.61|548.01|545.61|547.79|545.39|0
1650456440000|2022-04-20 12:07:20|547.79|545.39|547.79|545.39|548.01|545.61|547.79|545.39|0
1650456450000|2022-04-20 12:07:30|548.01|545.61|547.58|545.18|548.01|545.61|547.58|545.18|0
1650456460000|2022-04-20 12:07:40|547.79|545.39|547.58|545.18|547.79|545.39|547.58|545.18|0
1650456470000|2022-04-20 12:07:50|547.47|545.07|547.36|544.96|547.47|545.07|547.14|544.74|0
1650456480000|2022-04-20 12:08:00|547.58|545.18|547.36|544.96|547.58|545.18|547.36|544.96|0
1650456490000|2022-04-20 12:08:10|547.14|544.74|547.79|545.39|547.79|545.39|547.14|544.74|0
1650456500000|2022-04-20 12:08:20|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1650456510000|2022-04-20 12:08:30|547.69|545.29|547.58|545.18|547.79|545.39|547.58|545.18|0
1650456520000|2022-04-20 12:08:40|547.36|544.96|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456530000|2022-04-20 12:08:50|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1650456540000|2022-04-20 12:09:00|547.14|544.74|547.36|544.96|547.36|544.96|547.14|544.74|0
1650456550000|2022-04-20 12:09:10|547.58|545.18|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456560000|2022-04-20 12:09:20|547.79|545.39|547.58|545.18|547.79|545.39|547.58|545.18|0
1650456570000|2022-04-20 12:09:30|547.79|545.39|547.58|545.18|548.01|545.61|547.58|545.18|0
1650456580000|2022-04-20 12:09:40|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1650456590000|2022-04-20 12:09:50|547.79|545.39|547.36|544.96|547.79|545.39|547.36|544.96|0
1650456600000|2022-04-20 12:10:00|547.47|545.07|547.36|544.96|547.47|545.07|547.25|544.85|0
1650456610000|2022-04-20 12:10:10|547.14|544.74|547.36|544.96|547.36|544.96|547.14|544.74|0
1650456620000|2022-04-20 12:10:20|547.25|544.85|547.14|544.74|547.25|544.85|547.14|544.74|0
1650456630000|2022-04-20 12:10:30|547.36|544.96|547.36|544.96|547.36|544.96|547.25|544.85|0
1650456640000|2022-04-20 12:10:40|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1650456650000|2022-04-20 12:10:50|547.36|544.96|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456660000|2022-04-20 12:11:00|547.79|545.39|547.36|544.96|547.79|545.39|547.36|544.96|0
1650456670000|2022-04-20 12:11:10|547.58|545.18|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456690000|2022-04-20 12:11:30|547.36|544.96|547.36|544.96|547.58|545.18|547.36|544.96|0
1650456700000|2022-04-20 12:11:40|547.58|545.18|547.58|545.18|547.58|545.18|547.36|544.96|0
1650456710000|2022-04-20 12:11:50|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1650456720000|2022-04-20 12:12:00|547.58|545.18|547.36|544.96|547.58|545.18|547.36|544.96|0
1650456750000|2022-04-20 12:12:30|547.58|545.18|547.36|544.96|547.58|545.18|547.36|544.96|0
1650456770000|2022-04-20 12:12:50|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1650456780000|2022-04-20 12:13:00|548.45|546.05|548.23|545.83|548.45|546.05|547.79|545.39|0
1650456790000|2022-04-20 12:13:10|548.45|546.05|548.66|546.26|548.66|546.26|548.45|546.05|0
1650456800000|2022-04-20 12:13:20|548.88|546.48|548.66|546.26|548.88|546.48|548.66|546.26|0
1650456810000|2022-04-20 12:13:30|548.88|546.48|548.88|546.48|548.88|546.48|548.66|546.26|0
1650456830000|2022-04-20 12:13:50|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1650456840000|2022-04-20 12:14:00|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1650456850000|2022-04-20 12:14:10|549.1|546.7|548.88|546.48|549.1|546.7|548.88|546.48|0
1650456860000|2022-04-20 12:14:20|548.66|546.26|548.88|546.48|548.88|546.48|548.66|546.26|0
1650456870000|2022-04-20 12:14:30|549.1|546.7|549.1|546.7|549.1|546.7|548.88|546.48|0
1650456880000|2022-04-20 12:14:40|549|546.6|549.1|546.7|549.1|546.7|548.88|546.48|0
1650456890000|2022-04-20 12:14:50|548.88|546.48|548.88|546.48|549.1|546.7|548.88|546.48|0
1650456900000|2022-04-20 12:15:00|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1650456910000|2022-04-20 12:15:10|548.88|546.48|549.1|546.7|549.1|546.7|548.88|546.48|0
1650456920000|2022-04-20 12:15:20|549.32|546.92|549.54|547.14|549.54|547.14|549.32|546.92|0
1650456930000|2022-04-20 12:15:30|549.75|547.35|549.54|547.14|549.75|547.35|549.54|547.14|0
1650456940000|2022-04-20 12:15:40|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1650456950000|2022-04-20 12:15:50|549.54|547.14|549.75|547.35|549.75|547.35|549.54|547.14|0
1650456960000|2022-04-20 12:16:00|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1650456970000|2022-04-20 12:16:10|549.75|547.35|549.97|547.57|549.97|547.57|549.75|547.35|0
1650456980000|2022-04-20 12:16:20|550.08|547.68|550.19|547.79|550.19|547.79|549.97|547.57|0
1650456990000|2022-04-20 12:16:30|549.97|547.57|550.19|547.79|550.19|547.79|549.97|547.57|0
1650457000000|2022-04-20 12:16:40|550.08|547.68|550.41|548.01|550.41|548.01|550.08|547.68|0
1650457010000|2022-04-20 12:16:50|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1650457020000|2022-04-20 12:17:00|550.41|548.01|550.19|547.79|550.41|548.01|550.19|547.79|0
1650457040000|2022-04-20 12:17:20|549.97|547.57|550.19|547.79|550.19|547.79|549.97|547.57|0
1650457050000|2022-04-20 12:17:30|550.08|547.68|550.19|547.79|550.19|547.79|550.08|547.68|0
1650457060000|2022-04-20 12:17:40|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1650457070000|2022-04-20 12:17:50|550.08|547.68|549.97|547.57|550.08|547.68|549.97|547.57|0
1650457080000|2022-04-20 12:18:00|550.19|547.79|550.08|547.68|550.19|547.79|550.08|547.68|0
1650457090000|2022-04-20 12:18:10|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1650457100000|2022-04-20 12:18:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1650457110000|2022-04-20 12:18:30|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1650457140000|2022-04-20 12:19:00|550.41|548.01|550.19|547.79|550.41|548.01|550.19|547.79|0
1650457150000|2022-04-20 12:19:10|550.41|548.01|550.41|548.01|550.41|548.01|550.41|548.01|0
1650457160000|2022-04-20 12:19:20|550.19|547.79|550.41|548.01|550.41|548.01|550.19|547.79|0
1650457170000|2022-04-20 12:19:30|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1650457180000|2022-04-20 12:19:40|550.41|548.01|550.52|548.12|550.62|548.22|550.41|548.01|0
1650457190000|2022-04-20 12:19:50|550.62|548.22|550.41|548.01|550.62|548.22|550.19|547.79|0
1650457200000|2022-04-20 12:20:00|550.62|548.22|550.3|547.9|550.62|548.22|550.19|547.79|0
1650457210000|2022-04-20 12:20:10|549.97|547.57|549.75|547.35|549.97|547.57|549.75|547.35|0
1650457220000|2022-04-20 12:20:20|549.97|547.57|549.97|547.57|549.97|547.57|549.75|547.35|0
1650457230000|2022-04-20 12:20:30|549.53|547.13|549.75|547.35|549.75|547.35|549.53|547.13|0
1650457240000|2022-04-20 12:20:40|549.53|547.13|549.75|547.35|549.75|547.35|549.53|547.13|0
1650457250000|2022-04-20 12:20:50|549.65|547.25|549.75|547.35|549.75|547.35|549.65|547.25|0
1650457260000|2022-04-20 12:21:00|549.53|547.13|549.75|547.35|549.75|547.35|549.53|547.13|0
1650457270000|2022-04-20 12:21:10|549.65|547.25|549.75|547.35|549.75|547.35|549.65|547.25|0
1650457280000|2022-04-20 12:21:20|549.97|547.57|549.87|547.47|549.97|547.57|549.75|547.35|0
1650457290000|2022-04-20 12:21:30|549.97|547.57|549.53|547.13|549.97|547.57|549.53|547.13|0
1650457300000|2022-04-20 12:21:40|549.43|547.03|549.53|547.13|549.53|547.13|549.32|546.92|0
1650457310000|2022-04-20 12:21:50|549.75|547.35|549.75|547.35|549.87|547.47|549.75|547.35|0
1650457320000|2022-04-20 12:22:00|549.65|547.25|549.32|546.92|549.65|547.25|549.32|546.92|0
1650457330000|2022-04-20 12:22:10|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1650457340000|2022-04-20 12:22:20|549.21|546.81|549.32|546.92|549.32|546.92|549.1|546.7|0
1650457350000|2022-04-20 12:22:30|549.53|547.13|549.32|546.92|549.53|547.13|549.32|546.92|0
1650457360000|2022-04-20 12:22:40|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1650457370000|2022-04-20 12:22:50|549.21|546.81|549.32|546.92|549.32|546.92|549.21|546.81|0
1650457380000|2022-04-20 12:23:00|549.75|547.35|549.75|547.35|549.97|547.57|549.75|547.35|0
1650457390000|2022-04-20 12:23:10|549.53|547.13|549.75|547.35|549.75|547.35|549.53|547.13|0
1650457410000|2022-04-20 12:23:30|549.53|547.13|549.53|547.13|549.53|547.13|549.53|547.13|0
1650457420000|2022-04-20 12:23:40|549.75|547.35|549.97|547.57|549.97|547.57|549.75|547.35|0
1650457430000|2022-04-20 12:23:50|549.75|547.35|549.97|547.57|550.19|547.79|549.75|547.35|0
1650457440000|2022-04-20 12:24:00|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1650457450000|2022-04-20 12:24:10|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1650457460000|2022-04-20 12:24:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1650457470000|2022-04-20 12:24:30|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1650457490000|2022-04-20 12:24:50|550.19|547.79|549.97|547.57|550.19|547.79|549.97|547.57|0
1650457500000|2022-04-20 12:25:00|550.08|547.68|550.62|548.22|550.62|548.22|550.08|547.68|0
1650457510000|2022-04-20 12:25:10|550.41|548.01|549.97|547.57|550.41|548.01|549.97|547.57|0
1650457520000|2022-04-20 12:25:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1650457540000|2022-04-20 12:25:40|550.41|548.01|550.41|548.01|550.41|548.01|550.41|548.01|0
1650457550000|2022-04-20 12:25:50|550.19|547.79|550.41|548.01|550.41|548.01|550.19|547.79|0
1650457560000|2022-04-20 12:26:00|550.19|547.79|550.62|548.22|550.62|548.22|550.19|547.79|0
1650457580000|2022-04-20 12:26:20|550.41|548.01|550.41|548.01|550.41|548.01|550.41|548.01|0
1650457600000|2022-04-20 12:26:40|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1650457610000|2022-04-20 12:26:50|550.3|547.9|550.41|548.01|550.41|548.01|550.3|547.9|0
1650457620000|2022-04-20 12:27:00|550.19|547.79|549.32|546.92|550.19|547.79|549.32|546.92|0
1650457630000|2022-04-20 12:27:10|549.53|547.13|548.88|546.48|549.53|547.13|548.88|546.48|0
1650457640000|2022-04-20 12:27:20|548.66|546.26|548.88|546.48|548.88|546.48|548.66|546.26|0
1650457650000|2022-04-20 12:27:30|549.1|546.7|549.21|546.81|549.21|546.81|549.1|546.7|0
1650457660000|2022-04-20 12:27:40|549.53|547.13|548.88|546.48|549.53|547.13|548.88|546.48|0
1650457670000|2022-04-20 12:27:50|549.1|546.7|547.79|545.39|549.1|546.7|547.57|545.17|0
1650457680000|2022-04-20 12:28:00|547.57|545.17|546.97|544.57|547.57|545.17|546.97|544.57|0
1650457690000|2022-04-20 12:28:10|547.09|544.69|547.19|544.79|547.19|544.79|547.09|544.69|0
1650457700000|2022-04-20 12:28:20|546.97|544.57|545.45|543.05|546.97|544.57|545.45|543.05|0
1650457710000|2022-04-20 12:28:30|545.88|543.48|545.88|543.48|545.88|543.48|545.88|543.48|0
1650457720000|2022-04-20 12:28:40|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1650457730000|2022-04-20 12:28:50|545.88|543.48|545.23|542.83|545.88|543.48|545.23|542.83|0
1650457740000|2022-04-20 12:29:00|545.01|542.61|545.66|543.26|545.66|543.26|545.01|542.61|0
1650457750000|2022-04-20 12:29:10|545.45|543.05|545.88|543.48|545.88|543.48|545.45|543.05|0
1650457760000|2022-04-20 12:29:20|545.66|543.26|545.45|543.05|545.66|543.26|545.23|542.83|0
1650457780000|2022-04-20 12:29:40|545.66|543.26|545.66|543.26|545.66|543.26|545.66|543.26|0
1650457790000|2022-04-20 12:29:50|545.88|543.48|545.66|543.26|545.88|543.48|545.45|543.05|0
1650457800000|2022-04-20 12:30:00|545.88|543.48|545.66|543.26|545.88|543.48|545.66|543.26|0
1650457810000|2022-04-20 12:30:10|545.88|543.48|547.19|544.79|547.19|544.79|545.88|543.48|0
1650457820000|2022-04-20 12:30:20|546.97|544.57|546.97|544.57|547.19|544.79|546.97|544.57|0
1650457830000|2022-04-20 12:30:30|547.19|544.79|546.97|544.57|547.19|544.79|546.97|544.57|0
1650457850000|2022-04-20 12:30:50|546.87|544.47|547.19|544.79|547.19|544.79|546.87|544.47|0
1650457860000|2022-04-20 12:31:00|546.97|544.57|546.75|544.35|546.97|544.57|546.75|544.35|0
1650457870000|2022-04-20 12:31:10|546.97|544.57|546.75|544.35|546.97|544.57|546.75|544.35|0
1650457880000|2022-04-20 12:31:20|546.97|544.57|546.97|544.57|547.19|544.79|546.97|544.57|0
1650457890000|2022-04-20 12:31:30|547.19|544.79|546.97|544.57|547.19|544.79|546.97|544.57|0
1650457900000|2022-04-20 12:31:40|546.87|544.47|546.97|544.57|546.97|544.57|546.75|544.35|0
1650457910000|2022-04-20 12:31:50|546.87|544.47|546.97|544.57|546.97|544.57|546.87|544.47|0
1650457920000|2022-04-20 12:32:00|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1650457930000|2022-04-20 12:32:10|546.97|544.57|547.63|545.23|547.63|545.23|546.97|544.57|0
1650457940000|2022-04-20 12:32:20|547.19|544.79|546.97|544.57|547.19|544.79|546.97|544.57|0
1650457950000|2022-04-20 12:32:30|547.19|544.79|547.19|544.79|547.19|544.79|546.97|544.57|0
1650457970000|2022-04-20 12:32:50|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1650457980000|2022-04-20 12:33:00|547.19|544.79|546.97|544.57|547.19|544.79|546.75|544.35|0
1650457990000|2022-04-20 12:33:10|546.87|544.47|546.53|544.13|546.87|544.47|546.53|544.13|0
1650458000000|2022-04-20 12:33:20|546.32|543.92|546.1|543.7|546.32|543.92|546.1|543.7|0
1650458010000|2022-04-20 12:33:30|546.32|543.92|545.66|543.26|546.32|543.92|545.66|543.26|0
1650458020000|2022-04-20 12:33:40|545.78|543.38|545.88|543.48|545.88|543.48|545.66|543.26|0
1650458030000|2022-04-20 12:33:50|546.1|543.7|545.66|543.26|546.1|543.7|545.66|543.26|0
1650458040000|2022-04-20 12:34:00|545.44|543.04|545.66|543.26|545.66|543.26|545.44|543.04|0
1650458050000|2022-04-20 12:34:10|546.1|543.7|546.53|544.13|546.53|544.13|546.1|543.7|0
1650458060000|2022-04-20 12:34:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1650458070000|2022-04-20 12:34:30|546.21|543.81|546.32|543.92|546.32|543.92|546.21|543.81|0
1650458080000|2022-04-20 12:34:40|546.1|543.7|545.88|543.48|546.1|543.7|545.88|543.48|0
1650458090000|2022-04-20 12:34:50|546.1|543.7|546.21|543.81|546.21|543.81|546.1|543.7|0
1650458100000|2022-04-20 12:35:00|546.32|543.92|545.78|543.38|546.32|543.92|545.78|543.38|0
1650458110000|2022-04-20 12:35:10|545.44|543.04|545.66|543.26|545.66|543.26|545.44|543.04|0
1650458120000|2022-04-20 12:35:20|545.56|543.16|545.44|543.04|545.56|543.16|545.44|543.04|0
1650458140000|2022-04-20 12:35:40|545.56|543.16|546.1|543.7|546.1|543.7|545.56|543.16|0
1650458150000|2022-04-20 12:35:50|545.88|543.48|545.88|543.48|545.88|543.48|545.66|543.26|0
1650458160000|2022-04-20 12:36:00|546.1|543.7|545.88|543.48|546.1|543.7|545.88|543.48|0
1650458170000|2022-04-20 12:36:10|545.99|543.59|546.21|543.81|546.32|543.92|545.99|543.59|0
1650458180000|2022-04-20 12:36:20|546.32|543.92|545.88|543.48|546.43|544.03|545.88|543.48|0
1650458210000|2022-04-20 12:36:50|545.99|543.59|546.1|543.7|546.1|543.7|545.99|543.59|0
1650458220000|2022-04-20 12:37:00|545.88|543.48|546.32|543.92|546.32|543.92|545.88|543.48|0
1650458230000|2022-04-20 12:37:10|546.43|544.03|546.75|544.35|546.75|544.35|546.43|544.03|0
1650458240000|2022-04-20 12:37:20|546.53|544.13|546.75|544.35|546.75|544.35|546.53|544.13|0
1650458250000|2022-04-20 12:37:30|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1650458260000|2022-04-20 12:37:40|546.65|544.25|546.53|544.13|546.75|544.35|546.53|544.13|0
1650458280000|2022-04-20 12:38:00|546.75|544.35|546.32|543.92|546.75|544.35|546.32|543.92|0
1650458290000|2022-04-20 12:38:10|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1650458300000|2022-04-20 12:38:20|546.75|544.35|546.97|544.57|546.97|544.57|546.75|544.35|0
1650458310000|2022-04-20 12:38:30|546.75|544.35|546.97|544.57|546.97|544.57|546.75|544.35|0
1650458320000|2022-04-20 12:38:40|546.75|544.35|546.75|544.35|546.75|544.35|546.75|544.35|0
1650458330000|2022-04-20 12:38:50|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1650458340000|2022-04-20 12:39:00|546.75|544.35|546.53|544.13|546.75|544.35|546.53|544.13|0
1650458350000|2022-04-20 12:39:10|546.75|544.35|546.97|544.57|546.97|544.57|546.75|544.35|0
1650458360000|2022-04-20 12:39:20|546.75|544.35|546.75|544.35|546.75|544.35|546.75|544.35|0
1650458370000|2022-04-20 12:39:30|546.53|544.13|546.32|543.92|546.53|544.13|546.32|543.92|0
1650458380000|2022-04-20 12:39:40|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1650458390000|2022-04-20 12:39:50|546.32|543.92|546.53|544.13|546.53|544.13|546.32|543.92|0
1650458400000|2022-04-20 12:40:00|546.32|543.92|546.53|544.13|546.53|544.13|546.32|543.92|0
1650458410000|2022-04-20 12:40:10|546.32|543.92|546.1|543.7|546.32|543.92|546.1|543.7|0
1650458420000|2022-04-20 12:40:20|545.88|543.48|545.88|543.48|546.1|543.7|545.88|543.48|0
1650458430000|2022-04-20 12:40:30|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1650458440000|2022-04-20 12:40:40|545.88|543.48|545.66|543.26|545.99|543.59|545.66|543.26|0
1650458450000|2022-04-20 12:40:50|545.01|542.61|545.23|542.83|545.23|542.83|545.01|542.61|0
1650458460000|2022-04-20 12:41:00|545.88|543.48|545.88|543.48|546.1|543.7|545.88|543.48|0
1650458470000|2022-04-20 12:41:10|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1650458480000|2022-04-20 12:41:20|546.32|543.92|546.1|543.7|546.32|543.92|546.1|543.7|0
1650458490000|2022-04-20 12:41:30|546.32|543.92|545.88|543.48|546.32|543.92|545.88|543.48|0
1650458500000|2022-04-20 12:41:40|546.1|543.7|545.66|543.26|546.1|543.7|545.66|543.26|0
1650458510000|2022-04-20 12:41:50|545.44|543.04|545.44|543.04|545.56|543.16|545.44|543.04|0
1650458520000|2022-04-20 12:42:00|545.56|543.16|545.23|542.83|545.56|543.16|545.23|542.83|0
1650458530000|2022-04-20 12:42:10|545.44|543.04|545.88|543.48|545.88|543.48|545.44|543.04|0
1650458540000|2022-04-20 12:42:20|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1650458550000|2022-04-20 12:42:30|545.88|543.48|546.31|543.91|546.31|543.91|545.88|543.48|0
1650458560000|2022-04-20 12:42:40|546.1|543.7|546.31|543.91|546.31|543.91|546.1|543.7|0
1650458570000|2022-04-20 12:42:50|546.53|544.13|546.31|543.91|546.53|544.13|546.31|543.91|0
1650458580000|2022-04-20 12:43:00|546.43|544.03|546.31|543.91|546.53|544.13|546.31|543.91|0
1650458590000|2022-04-20 12:43:10|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1650458620000|2022-04-20 12:43:40|546.43|544.03|546.75|544.35|546.75|544.35|546.31|543.91|0
1650458640000|2022-04-20 12:44:00|546.97|544.57|546.53|544.13|546.97|544.57|546.53|544.13|0
1650458650000|2022-04-20 12:44:10|546.75|544.35|546.53|544.13|546.75|544.35|546.53|544.13|0
1650458660000|2022-04-20 12:44:20|546.75|544.35|546.75|544.35|546.75|544.35|546.65|544.25|0
1650458670000|2022-04-20 12:44:30|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1650458680000|2022-04-20 12:44:40|547.19|544.79|547.19|544.79|547.19|544.79|546.97|544.57|0
1650458690000|2022-04-20 12:44:50|547.41|545.01|546.97|544.57|547.41|545.01|546.97|544.57|0
1650458700000|2022-04-20 12:45:00|546.65|544.25|546.53|544.13|546.75|544.35|546.53|544.13|0
1650458720000|2022-04-20 12:45:20|546.75|544.35|546.53|544.13|546.75|544.35|546.53|544.13|0
1650458730000|2022-04-20 12:45:30|546.97|544.57|547.4|545|547.4|545|546.97|544.57|0
1650458740000|2022-04-20 12:45:40|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1650458750000|2022-04-20 12:45:50|546.97|544.57|547.19|544.79|547.19|544.79|546.97|544.57|0
1650458760000|2022-04-20 12:46:00|547.3|544.9|547.4|545|547.4|545|547.19|544.79|0
1650458770000|2022-04-20 12:46:10|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1650458780000|2022-04-20 12:46:20|547.52|545.12|547.4|545|547.52|545.12|547.4|545|0
1650458790000|2022-04-20 12:46:30|547.62|545.22|547.84|545.44|547.84|545.44|547.62|545.22|0
1650458800000|2022-04-20 12:46:40|548.06|545.66|548.5|546.1|548.5|546.1|548.06|545.66|0
1650458820000|2022-04-20 12:47:00|548.28|545.88|548.5|546.1|548.5|546.1|548.28|545.88|0
1650458830000|2022-04-20 12:47:10|548.28|545.88|548.5|546.1|548.5|546.1|548.28|545.88|0
1650458840000|2022-04-20 12:47:20|548.28|545.88|548.28|545.88|548.28|545.88|548.28|545.88|0
1650458850000|2022-04-20 12:47:30|548.5|546.1|548.61|546.21|548.61|546.21|548.5|546.1|0
1650458860000|2022-04-20 12:47:40|548.71|546.31|548.5|546.1|548.71|546.31|548.5|546.1|0
1650458870000|2022-04-20 12:47:50|548.28|545.88|548.28|545.88|548.28|545.88|548.28|545.88|0
1650458880000|2022-04-20 12:48:00|548.06|545.66|548.71|546.31|548.71|546.31|548.06|545.66|0
1650458890000|2022-04-20 12:48:10|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1650458900000|2022-04-20 12:48:20|548.71|546.31|548.5|546.1|548.71|546.31|548.5|546.1|0
1650458910000|2022-04-20 12:48:30|548.61|546.21|548.5|546.1|548.71|546.31|548.5|546.1|0
1650458940000|2022-04-20 12:49:00|548.71|546.31|548.5|546.1|548.71|546.31|548.5|546.1|0
1650458960000|2022-04-20 12:49:20|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650458970000|2022-04-20 12:49:30|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1650458980000|2022-04-20 12:49:40|548.06|545.66|547.62|545.22|548.06|545.66|547.62|545.22|0
1650458990000|2022-04-20 12:49:50|547.4|545|547.62|545.22|547.62|545.22|547.4|545|0
1650459000000|2022-04-20 12:50:00|548.28|545.88|547.84|545.44|548.28|545.88|547.84|545.44|0
1650459010000|2022-04-20 12:50:10|548.06|545.66|547.84|545.44|548.06|545.66|547.84|545.44|0
1650459020000|2022-04-20 12:50:20|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1650459030000|2022-04-20 12:50:30|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1650459040000|2022-04-20 12:50:40|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1650459050000|2022-04-20 12:50:50|546.97|544.57|547.4|545|547.4|545|546.97|544.57|0
1650459060000|2022-04-20 12:51:00|547.62|545.22|547.62|545.22|547.62|545.22|547.4|545|0
1650459070000|2022-04-20 12:51:10|547.84|545.44|547.4|545|547.84|545.44|547.4|545|0
1650459080000|2022-04-20 12:51:20|547.62|545.22|546.97|544.57|547.62|545.22|546.97|544.57|0
1650459090000|2022-04-20 12:51:30|547.19|544.79|547.62|545.22|547.84|545.44|547.19|544.79|0
1650459100000|2022-04-20 12:51:40|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1650459110000|2022-04-20 12:51:50|548.06|545.66|548.28|545.88|548.28|545.88|548.06|545.66|0
1650459120000|2022-04-20 12:52:00|548.06|545.66|548.28|545.88|548.28|545.88|548.06|545.66|0
1650459130000|2022-04-20 12:52:10|548.06|545.66|547.84|545.44|548.28|545.88|547.84|545.44|0
1650459140000|2022-04-20 12:52:20|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1650459150000|2022-04-20 12:52:30|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1650459160000|2022-04-20 12:52:40|547.62|545.22|547.4|545|547.62|545.22|547.4|545|0
1650459170000|2022-04-20 12:52:50|547.62|545.22|547.84|545.44|547.84|545.44|547.62|545.22|0
1650459180000|2022-04-20 12:53:00|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1650459200000|2022-04-20 12:53:20|547.84|545.44|547.62|545.22|547.84|545.44|547.62|545.22|0
1650459210000|2022-04-20 12:53:30|547.4|545|547.19|544.79|547.4|545|547.19|544.79|0
1650459220000|2022-04-20 12:53:40|546.97|544.57|546.75|544.35|546.97|544.57|546.75|544.35|0
1650459230000|2022-04-20 12:53:50|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1650459240000|2022-04-20 12:54:00|546.09|543.69|545.66|543.26|546.09|543.69|545.66|543.26|0
1650459250000|2022-04-20 12:54:10|545.88|543.48|546.09|543.69|546.09|543.69|545.88|543.48|0
1650459260000|2022-04-20 12:54:20|545.88|543.48|545.88|543.48|545.88|543.48|545.66|543.26|0
1650459270000|2022-04-20 12:54:30|545.66|543.26|545.44|543.04|545.66|543.26|545.44|543.04|0
1650459280000|2022-04-20 12:54:40|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1650459290000|2022-04-20 12:54:50|545.44|543.04|545.22|542.82|545.66|543.26|545.22|542.82|0
1650459300000|2022-04-20 12:55:00|545.44|543.04|545.44|543.04|545.44|543.04|545.44|543.04|0
1650459320000|2022-04-20 12:55:20|545.66|543.26|545.88|543.48|545.88|543.48|545.66|543.26|0
1650459330000|2022-04-20 12:55:30|546.09|543.69|545.66|543.26|546.09|543.69|545.66|543.26|0
1650459340000|2022-04-20 12:55:40|545.44|543.04|545.22|542.82|545.44|543.04|545|542.6|0
1650459350000|2022-04-20 12:55:50|545|542.6|545|542.6|545.22|542.82|545|542.6|0
1650459360000|2022-04-20 12:56:00|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1650459370000|2022-04-20 12:56:10|545.66|543.26|545.44|543.04|545.66|543.26|545.44|543.04|0
1650459380000|2022-04-20 12:56:20|545.66|543.26|545.66|543.26|545.66|543.26|545.66|543.26|0
1650459390000|2022-04-20 12:56:30|545.88|543.48|545.66|543.26|545.88|543.48|545.66|543.26|0
1650459400000|2022-04-20 12:56:40|545.55|543.15|545.66|543.26|545.66|543.26|545.55|543.15|0
1650459410000|2022-04-20 12:56:50|545.44|543.04|545.66|543.26|545.88|543.48|545.44|543.04|0
1650459420000|2022-04-20 12:57:00|545.88|543.48|545.88|543.48|545.88|543.48|545.66|543.26|0
1650459430000|2022-04-20 12:57:10|545.66|543.26|545.88|543.48|545.88|543.48|545.66|543.26|0
1650459440000|2022-04-20 12:57:20|546.09|543.69|545.88|543.48|546.09|543.69|545.88|543.48|0
1650459460000|2022-04-20 12:57:40|545.77|543.37|545.66|543.26|545.77|543.37|545.66|543.26|0
1650459470000|2022-04-20 12:57:50|545.44|543.04|545|542.6|545.44|543.04|545|542.6|0
1650459480000|2022-04-20 12:58:00|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1650459490000|2022-04-20 12:58:10|545.44|543.04|545.22|542.82|545.44|543.04|545.22|542.82|0
1650459500000|2022-04-20 12:58:20|545.44|543.04|545.44|543.04|545.44|543.04|545.44|543.04|0
1650459510000|2022-04-20 12:58:30|545.66|543.26|544.57|542.17|545.66|543.26|544.57|542.17|0
1650459520000|2022-04-20 12:58:40|544.35|541.95|544.35|541.95|544.35|541.95|544.13|541.73|0
1650459530000|2022-04-20 12:58:50|544.13|541.73|544.13|541.73|544.13|541.73|543.92|541.52|0
1650459550000|2022-04-20 12:59:10|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1650459560000|2022-04-20 12:59:20|544.57|542.17|544.35|541.95|544.57|542.17|544.35|541.95|0
1650459570000|2022-04-20 12:59:30|544.13|541.73|544.13|541.73|544.13|541.73|543.92|541.52|0
1650459580000|2022-04-20 12:59:40|543.92|541.52|543.92|541.52|543.92|541.52|543.92|541.52|0
1650459590000|2022-04-20 12:59:50|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1650459600000|2022-04-20 13:00:00|543.92|541.52|544.35|541.95|544.35|541.95|543.92|541.52|0
1650459610000|2022-04-20 13:00:10|544.57|542.17|544.13|541.73|544.79|542.39|544.13|541.73|0
1650459630000|2022-04-20 13:00:30|544.35|541.95|544.79|542.39|544.79|542.39|544.35|541.95|0
1650459640000|2022-04-20 13:00:40|545|542.6|545|542.6|545|542.6|545|542.6|0
1650459650000|2022-04-20 13:00:50|544.79|542.39|545|542.6|545|542.6|544.79|542.39|0
1650459660000|2022-04-20 13:01:00|545.22|542.82|545|542.6|545.22|542.82|545|542.6|0
1650459670000|2022-04-20 13:01:10|545.22|542.82|545|542.6|545.22|542.82|545|542.6|0
1650459680000|2022-04-20 13:01:20|545.22|542.82|545|542.6|545.22|542.82|545|542.6|0
1650459690000|2022-04-20 13:01:30|545.22|542.82|546.09|543.69|546.09|543.69|545.22|542.82|0
1650459710000|2022-04-20 13:01:50|545.88|543.48|545.44|543.04|545.88|543.48|545.44|543.04|0
1650459720000|2022-04-20 13:02:00|545.66|543.26|546.31|543.91|546.31|543.91|545.66|543.26|0
1650459730000|2022-04-20 13:02:10|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1650459740000|2022-04-20 13:02:20|546.31|543.91|546.31|543.91|546.53|544.13|546.31|543.91|0
1650459750000|2022-04-20 13:02:30|546.09|543.69|546.31|543.91|546.31|543.91|546.09|543.69|0
1650459760000|2022-04-20 13:02:40|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1650459770000|2022-04-20 13:02:50|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1650459780000|2022-04-20 13:03:00|546.09|543.69|545.66|543.26|546.09|543.69|545.66|543.26|0
1650459790000|2022-04-20 13:03:10|545.87|543.47|545.87|543.47|546.09|543.69|545.87|543.47|0
1650459800000|2022-04-20 13:03:20|546.09|543.69|546.31|543.91|546.31|543.91|546.09|543.69|0
1650459810000|2022-04-20 13:03:30|546.09|543.69|546.31|543.91|546.31|543.91|546.09|543.69|0
1650459820000|2022-04-20 13:03:40|546.09|543.69|546.53|544.13|546.53|544.13|546.09|543.69|0
1650459830000|2022-04-20 13:03:50|546.75|544.35|546.75|544.35|546.96|544.56|546.53|544.13|0
1650459840000|2022-04-20 13:04:00|546.53|544.13|546.75|544.35|546.75|544.35|546.53|544.13|0
1650459850000|2022-04-20 13:04:10|546.96|544.56|547.18|544.78|547.18|544.78|546.96|544.56|0
1650459860000|2022-04-20 13:04:20|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1650459870000|2022-04-20 13:04:30|547.18|544.78|546.96|544.56|547.18|544.78|546.75|544.35|0
1650459880000|2022-04-20 13:04:40|547.08|544.68|547.18|544.78|547.18|544.78|546.96|544.56|0
1650459890000|2022-04-20 13:04:50|547.3|544.9|547.18|544.78|547.3|544.9|547.18|544.78|0
1650459900000|2022-04-20 13:05:00|546.96|544.56|547.18|544.78|547.18|544.78|546.96|544.56|0
1650459910000|2022-04-20 13:05:10|547.4|545|547.62|545.22|547.62|545.22|547.18|544.78|0
1650459920000|2022-04-20 13:05:20|547.4|545|547.4|545|547.4|545|547.4|545|0
1650459930000|2022-04-20 13:05:30|547.62|545.22|547.4|545|547.62|545.22|547.18|544.78|0
1650459940000|2022-04-20 13:05:40|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1650459950000|2022-04-20 13:05:50|547.84|545.44|547.84|545.44|547.84|545.44|547.62|545.22|0
1650459960000|2022-04-20 13:06:00|548.06|545.66|547.84|545.44|548.06|545.66|547.62|545.22|0
1650459970000|2022-04-20 13:06:10|547.73|545.33|547.62|545.22|547.84|545.44|547.62|545.22|0
1650459980000|2022-04-20 13:06:20|547.4|545|547.18|544.78|547.4|545|547.18|544.78|0
1650459990000|2022-04-20 13:06:30|546.96|544.56|546.96|544.56|547.08|544.68|546.96|544.56|0
1650460000000|2022-04-20 13:06:40|547.18|544.78|546.75|544.35|547.4|545|546.75|544.35|0
1650460010000|2022-04-20 13:06:50|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1650460020000|2022-04-20 13:07:00|546.75|544.35|546.75|544.35|546.75|544.35|546.53|544.13|0
1650460030000|2022-04-20 13:07:10|546.96|544.56|546.96|544.56|546.96|544.56|546.75|544.35|0
1650460040000|2022-04-20 13:07:20|547.18|544.78|547.62|545.22|547.62|545.22|547.18|544.78|0
1650460050000|2022-04-20 13:07:30|547.4|545|547.18|544.78|547.4|545|547.18|544.78|0
1650460060000|2022-04-20 13:07:40|547.4|545|547.4|545|547.4|545|547.18|544.78|0
1650460070000|2022-04-20 13:07:50|547.18|544.78|547.18|544.78|547.18|544.78|546.96|544.56|0
1650460080000|2022-04-20 13:08:00|547.4|545|547.62|545.22|547.84|545.44|547.4|545|0
1650460090000|2022-04-20 13:08:10|547.4|545|547.62|545.22|547.62|545.22|547.4|545|0
1650460100000|2022-04-20 13:08:20|547.4|545|547.84|545.44|547.84|545.44|547.4|545|0
1650460110000|2022-04-20 13:08:30|548.05|545.65|547.84|545.44|548.05|545.65|547.84|545.44|0
1650460120000|2022-04-20 13:08:40|548.05|545.65|548.49|546.09|548.49|546.09|548.05|545.65|0
1650460130000|2022-04-20 13:08:50|548.27|545.87|548.05|545.65|548.27|545.87|548.05|545.65|0
1650460140000|2022-04-20 13:09:00|547.84|545.44|547.62|545.22|547.84|545.44|547.62|545.22|0
1650460150000|2022-04-20 13:09:10|547.84|545.44|547.62|545.22|547.84|545.44|547.62|545.22|0
1650460160000|2022-04-20 13:09:20|547.84|545.44|548.27|545.87|548.27|545.87|547.84|545.44|0
1650460170000|2022-04-20 13:09:30|548.05|545.65|548.27|545.87|548.27|545.87|548.05|545.65|0
1650460180000|2022-04-20 13:09:40|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650460190000|2022-04-20 13:09:50|548.49|546.09|548.49|546.09|548.49|546.09|548.49|546.09|0
1650460200000|2022-04-20 13:10:00|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650460210000|2022-04-20 13:10:10|548.49|546.09|548.27|545.87|548.49|546.09|548.27|545.87|0
1650460230000|2022-04-20 13:10:30|548.05|545.65|548.27|545.87|548.27|545.87|548.05|545.65|0
1650460240000|2022-04-20 13:10:40|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1650460250000|2022-04-20 13:10:50|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1650460260000|2022-04-20 13:11:00|548.05|545.65|548.49|546.09|548.49|546.09|548.05|545.65|0
1650460270000|2022-04-20 13:11:10|548.71|546.31|548.49|546.09|548.71|546.31|548.49|546.09|0
1650460280000|2022-04-20 13:11:20|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650460290000|2022-04-20 13:11:30|548.49|546.09|548.49|546.09|548.49|546.09|548.39|545.99|0
1650460300000|2022-04-20 13:11:40|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1650460310000|2022-04-20 13:11:50|548.05|545.65|548.93|546.53|548.93|546.53|548.05|545.65|0
1650460330000|2022-04-20 13:12:10|549.15|546.75|549.15|546.75|549.36|546.96|549.15|546.75|0
1650460340000|2022-04-20 13:12:20|549.36|546.96|549.36|546.96|549.58|547.18|549.36|546.96|0
1650460350000|2022-04-20 13:12:30|549.15|546.75|549.04|546.64|549.15|546.75|548.93|546.53|0
1650460360000|2022-04-20 13:12:40|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650460370000|2022-04-20 13:12:50|548.93|546.53|549.15|546.75|549.15|546.75|548.93|546.53|0
1650460380000|2022-04-20 13:13:00|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1650460390000|2022-04-20 13:13:10|549.15|546.75|548.93|546.53|549.15|546.75|548.93|546.53|0
1650460400000|2022-04-20 13:13:20|549.15|546.75|549.36|546.96|549.36|546.96|549.15|546.75|0
1650460420000|2022-04-20 13:13:40|549.15|546.75|548.93|546.53|549.15|546.75|548.93|546.53|0
1650460440000|2022-04-20 13:14:00|549.15|546.75|549.15|546.75|549.15|546.75|549.15|546.75|0
1650460450000|2022-04-20 13:14:10|549.36|546.96|549.58|547.18|549.58|547.18|549.36|546.96|0
1650460460000|2022-04-20 13:14:20|549.36|546.96|549.58|547.18|549.58|547.18|549.36|546.96|0
1650460470000|2022-04-20 13:14:30|549.15|546.75|549.36|546.96|549.36|546.96|549.15|546.75|0
1650460480000|2022-04-20 13:14:40|549.15|546.75|549.15|546.75|549.15|546.75|549.15|546.75|0
1650460500000|2022-04-20 13:15:00|549.36|546.96|549.58|547.18|549.58|547.18|549.36|546.96|0
1650460510000|2022-04-20 13:15:10|549.36|546.96|549.15|546.75|549.58|547.18|549.15|546.75|0
1650460520000|2022-04-20 13:15:20|549.36|546.96|549.15|546.75|549.36|546.96|549.15|546.75|0
1650460530000|2022-04-20 13:15:30|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1650460550000|2022-04-20 13:15:50|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1650460560000|2022-04-20 13:16:00|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1650460570000|2022-04-20 13:16:10|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1650460580000|2022-04-20 13:16:20|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1650460590000|2022-04-20 13:16:30|549.58|547.18|549.15|546.75|549.58|547.18|549.15|546.75|0
1650460610000|2022-04-20 13:16:50|548.71|546.31|548.93|546.53|548.93|546.53|548.71|546.31|0
1650460620000|2022-04-20 13:17:00|548.71|546.31|548.71|546.31|548.93|546.53|548.71|546.31|0
1650460630000|2022-04-20 13:17:10|548.49|546.09|548.49|546.09|548.49|546.09|548.49|546.09|0
1650460650000|2022-04-20 13:17:30|548.71|546.31|548.93|546.53|548.93|546.53|548.71|546.31|0
1650460660000|2022-04-20 13:17:40|549.14|546.74|548.82|546.42|549.14|546.74|548.82|546.42|0
1650460670000|2022-04-20 13:17:50|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1650460680000|2022-04-20 13:18:00|549.14|546.74|549.14|546.74|549.36|546.96|549.14|546.74|0
1650460690000|2022-04-20 13:18:10|549.26|546.86|549.36|546.96|549.36|546.96|549.14|546.74|0
1650460700000|2022-04-20 13:18:20|549.26|546.86|549.36|546.96|549.36|546.96|549.26|546.86|0
1650460710000|2022-04-20 13:18:30|549.58|547.18|549.48|547.08|549.58|547.18|549.36|546.96|0
1650460720000|2022-04-20 13:18:40|548.93|546.53|548.71|546.31|548.93|546.53|548.71|546.31|0
1650460730000|2022-04-20 13:18:50|548.49|546.09|548.49|546.09|548.71|546.31|548.49|546.09|0
1650460740000|2022-04-20 13:19:00|548.71|546.31|548.93|546.53|548.93|546.53|548.71|546.31|0
1650460750000|2022-04-20 13:19:10|548.71|546.31|548.71|546.31|548.71|546.31|548.49|546.09|0
1650460760000|2022-04-20 13:19:20|548.49|546.09|548.49|546.09|548.49|546.09|548.49|546.09|0
1650460770000|2022-04-20 13:19:30|548.6|546.2|548.6|546.2|548.6|546.2|548.6|546.2|0
1650460780000|2022-04-20 13:19:40|548.71|546.31|548.49|546.09|548.71|546.31|548.49|546.09|0
1650460790000|2022-04-20 13:19:50|548.6|546.2|548.49|546.09|548.71|546.31|548.49|546.09|0
1650460800000|2022-04-20 13:20:00|548.71|546.31|548.82|546.42|548.82|546.42|548.71|546.31|0
1650460810000|2022-04-20 13:20:10|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1650460870000|2022-04-20 13:21:10|549.14|546.74|549.14|546.74|549.14|546.74|549.04|546.64|0
1650460890000|2022-04-20 13:21:30|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1650460900000|2022-04-20 13:21:40|549.14|546.74|549.14|546.74|549.14|546.74|549.14|546.74|0
1650460920000|2022-04-20 13:22:00|548.71|546.31|548.71|546.31|548.93|546.53|548.71|546.31|0
1650460930000|2022-04-20 13:22:10|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1650460950000|2022-04-20 13:22:30|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650460960000|2022-04-20 13:22:40|549.14|546.74|549.14|546.74|549.14|546.74|548.71|546.31|0
1650460970000|2022-04-20 13:22:50|549.36|546.96|549.26|546.86|549.36|546.96|549.26|546.86|0
1650460980000|2022-04-20 13:23:00|549.14|546.74|549.36|546.96|549.36|546.96|549.14|546.74|0
1650460990000|2022-04-20 13:23:10|549.14|546.74|549.36|546.96|549.36|546.96|549.14|546.74|0
1650461010000|2022-04-20 13:23:30|548.71|546.31|548.05|545.65|548.71|546.31|548.05|545.65|0
1650461020000|2022-04-20 13:23:40|548.49|546.09|548.27|545.87|548.49|546.09|548.27|545.87|0
1650461030000|2022-04-20 13:23:50|548.49|546.09|548.49|546.09|548.49|546.09|548.27|545.87|0
1650461040000|2022-04-20 13:24:00|548.38|545.98|548.49|546.09|548.49|546.09|548.38|545.98|0
1650461060000|2022-04-20 13:24:20|548.71|546.31|548.93|546.53|548.93|546.53|548.71|546.31|0
1650461070000|2022-04-20 13:24:30|549.14|546.74|548.93|546.53|549.14|546.74|548.93|546.53|0
1650461080000|2022-04-20 13:24:40|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650461090000|2022-04-20 13:24:50|548.93|546.53|548.82|546.42|548.93|546.53|548.82|546.42|0
1650461100000|2022-04-20 13:25:00|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1650461110000|2022-04-20 13:25:10|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1650461120000|2022-04-20 13:25:20|548.93|546.53|548.27|545.87|548.93|546.53|548.27|545.87|0
1650461130000|2022-04-20 13:25:30|548.49|546.09|548.27|545.87|548.49|546.09|548.27|545.87|0
1650461140000|2022-04-20 13:25:40|548.49|546.09|548.49|546.09|548.49|546.09|548.49|546.09|0
1650461150000|2022-04-20 13:25:50|548.71|546.31|548.27|545.87|548.71|546.31|548.27|545.87|0
1650461160000|2022-04-20 13:26:00|548.49|546.09|548.49|546.09|548.49|546.09|548.49|546.09|0
1650461180000|2022-04-20 13:26:20|548.05|545.65|547.83|545.43|548.05|545.65|547.83|545.43|0
1650461190000|2022-04-20 13:26:30|547.61|545.21|547.4|545|547.61|545.21|547.4|545|0
1650461200000|2022-04-20 13:26:40|547.18|544.78|547.18|544.78|547.18|544.78|546.96|544.56|0
1650461210000|2022-04-20 13:26:50|547.4|545|548.05|545.65|548.05|545.65|547.4|545|0
1650461220000|2022-04-20 13:27:00|548.27|545.87|547.83|545.43|548.27|545.87|547.83|545.43|0
1650461230000|2022-04-20 13:27:10|548.05|545.65|547.83|545.43|548.05|545.65|547.83|545.43|0
1650461240000|2022-04-20 13:27:20|548.05|545.65|548.49|546.09|548.49|546.09|548.05|545.65|0
1650461250000|2022-04-20 13:27:30|548.71|546.31|547.4|545|548.71|546.31|547.4|545|0
1650461260000|2022-04-20 13:27:40|547.61|545.21|547.83|545.43|548.05|545.65|547.61|545.21|0
1650461270000|2022-04-20 13:27:50|548.05|545.65|548.05|545.65|548.05|545.65|547.83|545.43|0
1650461280000|2022-04-20 13:28:00|548.27|545.87|547.61|545.21|548.27|545.87|547.61|545.21|0
1650461290000|2022-04-20 13:28:10|547.4|545|548.05|545.65|548.05|545.65|547.4|545|0
1650461300000|2022-04-20 13:28:20|547.83|545.43|547.4|545|547.83|545.43|547.4|545|0
1650461310000|2022-04-20 13:28:30|547.61|545.21|547.18|544.78|547.61|545.21|547.18|544.78|0
1650461320000|2022-04-20 13:28:40|547.4|545|547.61|545.21|547.61|545.21|547.4|545|0
1650461330000|2022-04-20 13:28:50|547.83|545.43|547.61|545.21|547.83|545.43|547.61|545.21|0
1650461340000|2022-04-20 13:29:00|547.83|545.43|548.27|545.87|548.27|545.87|547.83|545.43|0
1650461350000|2022-04-20 13:29:10|548.49|546.09|547.61|545.21|548.49|546.09|547.61|545.21|0
1650461360000|2022-04-20 13:29:20|547.4|545|547.18|544.78|547.4|545|547.18|544.78|0
1650461370000|2022-04-20 13:29:30|546.52|544.12|547.07|544.67|547.07|544.67|546.31|543.91|0
1650461380000|2022-04-20 13:29:40|546.96|544.56|546.31|543.91|546.96|544.56|546.09|543.69|0
1650461390000|2022-04-20 13:29:50|546.09|543.69|546.09|543.69|546.2|543.8|546.09|543.69|0
1650461400000|2022-04-20 13:30:00|546.31|543.91|545.43|543.03|546.52|544.12|545.43|543.03|0
1650461410000|2022-04-20 13:30:10|545.65|543.25|544.78|542.38|545.65|543.25|544.56|542.16|0
1650461420000|2022-04-20 13:30:20|545.87|543.47|546.74|544.34|547.18|544.78|545.87|543.47|0
1650461430000|2022-04-20 13:30:30|546.09|543.69|547.4|545|547.4|545|546.09|543.69|0
1650461440000|2022-04-20 13:30:40|546.52|544.12|545.65|543.25|546.52|544.12|545.65|543.25|0
1650461450000|2022-04-20 13:30:50|545|542.6|545.22|542.82|545.22|542.82|544.56|542.16|0
1650461460000|2022-04-20 13:31:00|545.65|543.25|545.87|543.47|546.09|543.69|545.65|543.25|0
1650461470000|2022-04-20 13:31:10|545|542.6|543.04|540.64|545|542.6|543.04|540.64|0
1650461480000|2022-04-20 13:31:20|543.47|541.07|542.6|540.2|543.47|541.07|542.6|540.2|0
1650461490000|2022-04-20 13:31:30|543.04|540.64|542.39|539.99|543.04|540.64|542.39|539.99|0
1650461500000|2022-04-20 13:31:40|543.04|540.64|541.08|538.68|543.04|540.64|541.08|538.68|0
1650461510000|2022-04-20 13:31:50|540.65|538.25|541.73|539.33|541.73|539.33|540.65|538.25|0
1650461520000|2022-04-20 13:32:00|542.39|539.99|541.52|539.12|542.82|540.42|541.52|539.12|0
1650461530000|2022-04-20 13:32:10|540.86|538.46|541.95|539.55|541.95|539.55|540.86|538.46|0
1650461540000|2022-04-20 13:32:20|542.6|540.2|542.82|540.42|542.82|540.42|542.39|539.99|0
1650461550000|2022-04-20 13:32:30|543.04|540.64|543.26|540.86|543.47|541.07|543.04|540.64|0
1650461560000|2022-04-20 13:32:40|542.82|540.42|543.26|540.86|543.26|540.86|542.82|540.42|0
1650461570000|2022-04-20 13:32:50|543.91|541.51|545|542.6|545|542.6|543.69|541.29|0
1650461580000|2022-04-20 13:33:00|545.43|543.03|544.34|541.94|545.43|543.03|544.34|541.94|0
1650461590000|2022-04-20 13:33:10|544.56|542.16|544.56|542.16|545.21|542.81|544.56|542.16|0
1650461600000|2022-04-20 13:33:20|544.34|541.94|546.3|543.9|546.3|543.9|544.34|541.94|0
1650461610000|2022-04-20 13:33:30|545.87|543.47|545.21|542.81|546.3|543.9|545.21|542.81|0
1650461620000|2022-04-20 13:33:40|544.78|542.38|545.43|543.03|545.43|543.03|544.78|542.38|0
1650461630000|2022-04-20 13:33:50|545.65|543.25|546.09|543.69|546.09|543.69|545.43|543.03|0
1650461640000|2022-04-20 13:34:00|546.3|543.9|547.4|545|547.4|545|546.3|543.9|0
1650461650000|2022-04-20 13:34:10|546.96|544.56|547.4|545|547.4|545|546.96|544.56|0
1650461660000|2022-04-20 13:34:20|546.96|544.56|546.52|544.12|546.96|544.56|546.52|544.12|0
1650461670000|2022-04-20 13:34:30|547.4|545|547.4|545|547.83|545.43|547.4|545|0
1650461680000|2022-04-20 13:34:40|547.61|545.21|548.7|546.3|548.7|546.3|547.61|545.21|0
1650461690000|2022-04-20 13:34:50|548.49|546.09|548.27|545.87|548.7|546.3|548.27|545.87|0
1650461700000|2022-04-20 13:35:00|547.39|544.99|545|542.6|547.39|544.99|545|542.6|0
1650461710000|2022-04-20 13:35:10|544.56|542.16|544.34|541.94|545|542.6|544.34|541.94|0
1650461720000|2022-04-20 13:35:20|544.56|542.16|546.09|543.69|546.09|543.69|544.56|542.16|0
1650461730000|2022-04-20 13:35:30|546.3|543.9|546.3|543.9|546.96|544.56|546.09|543.69|0
1650461740000|2022-04-20 13:35:40|546.09|543.69|546.3|543.9|546.52|544.12|546.09|543.69|0
1650461750000|2022-04-20 13:35:50|546.74|544.34|546.96|544.56|546.96|544.56|546.3|543.9|0
1650461760000|2022-04-20 13:36:00|547.39|544.99|547.39|544.99|547.39|544.99|547.18|544.78|0
1650461770000|2022-04-20 13:36:10|547.61|545.21|547.61|545.21|547.83|545.43|547.61|545.21|0
1650461780000|2022-04-20 13:36:20|548.7|546.3|548.7|546.3|549.36|546.96|548.7|546.3|0
1650461790000|2022-04-20 13:36:30|548.49|546.09|547.61|545.21|548.49|546.09|547.61|545.21|0
1650461800000|2022-04-20 13:36:40|547.18|544.78|547.39|544.99|547.39|544.99|546.74|544.34|0
1650461810000|2022-04-20 13:36:50|547.61|545.21|547.61|545.21|547.61|545.21|547.18|544.78|0
1650461820000|2022-04-20 13:37:00|546.74|544.34|546.96|544.56|546.96|544.56|546.74|544.34|0
1650461830000|2022-04-20 13:37:10|547.61|545.21|546.52|544.12|547.83|545.43|546.52|544.12|0
1650461840000|2022-04-20 13:37:20|546.96|544.56|546.74|544.34|546.96|544.56|546.52|544.12|0
1650461850000|2022-04-20 13:37:30|546.96|544.56|546.3|543.9|546.96|544.56|546.09|543.69|0
1650461860000|2022-04-20 13:37:40|545.65|543.25|544.56|542.16|545.65|543.25|544.56|542.16|0
1650461870000|2022-04-20 13:37:50|544.24|541.84|544.34|541.94|544.34|541.94|543.91|541.51|0
1650461880000|2022-04-20 13:38:00|544.56|542.16|544.78|542.38|544.78|542.38|544.56|542.16|0
1650461890000|2022-04-20 13:38:10|545.21|542.81|546.09|543.69|546.09|543.69|545.21|542.81|0
1650461900000|2022-04-20 13:38:20|545.65|543.25|545.65|543.25|546.09|543.69|545.65|543.25|0
1650461910000|2022-04-20 13:38:30|544.56|542.16|544.56|542.16|545|542.6|544.34|541.94|0
1650461920000|2022-04-20 13:38:40|544.34|541.94|544.12|541.72|544.34|541.94|543.91|541.51|0
1650461930000|2022-04-20 13:38:50|544.34|541.94|545.11|542.71|545.11|542.71|544.12|541.72|0
1650461940000|2022-04-20 13:39:00|545.21|542.81|544.78|542.38|545.21|542.81|544.78|542.38|0
1650461950000|2022-04-20 13:39:10|545.43|543.03|546.09|543.69|546.3|543.9|545.43|543.03|0
1650461960000|2022-04-20 13:39:20|545.87|543.47|545.43|543.03|545.87|543.47|545.43|543.03|0
1650461970000|2022-04-20 13:39:30|545.21|542.81|545.54|543.14|545.54|543.14|545.21|542.81|0
1650461980000|2022-04-20 13:39:40|545|542.6|545.21|542.81|545.21|542.81|545|542.6|0
1650461990000|2022-04-20 13:39:50|545.43|543.03|546.3|543.9|546.3|543.9|545.43|543.03|0
1650462000000|2022-04-20 13:40:00|545.65|543.25|547.39|544.99|547.39|544.99|545.65|543.25|0
1650462010000|2022-04-20 13:40:10|547.83|545.43|548.49|546.09|548.49|546.09|547.83|545.43|0
1650462020000|2022-04-20 13:40:20|547.39|544.99|547.61|545.21|547.61|545.21|547.18|544.78|0
1650462030000|2022-04-20 13:40:30|548.27|545.87|548.49|546.09|548.7|546.3|548.27|545.87|0
1650462040000|2022-04-20 13:40:40|548.27|545.87|548.7|546.3|548.7|546.3|548.27|545.87|0
1650462050000|2022-04-20 13:40:50|549.36|546.96|549.14|546.74|549.58|547.18|549.14|546.74|0
1650462060000|2022-04-20 13:41:00|548.7|546.3|549.14|546.74|549.14|546.74|548.7|546.3|0
1650462070000|2022-04-20 13:41:10|549.36|546.96|548.92|546.52|549.36|546.96|548.7|546.3|0
1650462080000|2022-04-20 13:41:20|548.7|546.3|549.14|546.74|549.36|546.96|548.7|546.3|0
1650462090000|2022-04-20 13:41:30|549.58|547.18|548.7|546.3|550.45|548.05|548.7|546.3|0
1650462100000|2022-04-20 13:41:40|549.58|547.18|549.58|547.18|549.58|547.18|549.36|546.96|0
1650462110000|2022-04-20 13:41:50|549.8|547.4|550.67|548.27|550.67|548.27|549.8|547.4|0
1650462120000|2022-04-20 13:42:00|551.76|549.36|551.33|548.93|551.76|549.36|551.11|548.71|0
1650462130000|2022-04-20 13:42:10|551.54|549.14|551.11|548.71|551.54|549.14|551.11|548.71|0
1650462140000|2022-04-20 13:42:20|550.89|548.49|550.23|547.83|550.89|548.49|550.23|547.83|0
1650462150000|2022-04-20 13:42:30|550.45|548.05|551.11|548.71|551.33|548.93|550.45|548.05|0
1650462160000|2022-04-20 13:42:40|549.8|547.4|550.89|548.49|551.11|548.71|549.8|547.4|0
1650462170000|2022-04-20 13:42:50|551.11|548.71|551.76|549.36|551.76|549.36|551.11|548.71|0
1650462180000|2022-04-20 13:43:00|552.42|550.02|552.64|550.24|552.86|550.46|552.42|550.02|0
1650462190000|2022-04-20 13:43:10|552.86|550.46|553.3|550.9|553.3|550.9|552.86|550.46|0
1650462200000|2022-04-20 13:43:20|553.95|551.55|553.73|551.33|553.95|551.55|553.51|551.11|0
1650462210000|2022-04-20 13:43:30|553.51|551.11|553.3|550.9|553.51|551.11|553.3|550.9|0
1650462220000|2022-04-20 13:43:40|553.73|551.33|553.95|551.55|553.95|551.55|553.51|551.11|0
1650462230000|2022-04-20 13:43:50|554.17|551.77|553.73|551.33|554.17|551.77|553.51|551.11|0
1650462240000|2022-04-20 13:44:00|553.51|551.11|554.39|551.99|554.39|551.99|553.51|551.11|0
1650462250000|2022-04-20 13:44:10|554.17|551.77|555.27|552.87|555.27|552.87|554.17|551.77|0
1650462260000|2022-04-20 13:44:20|555.93|553.53|556.37|553.97|556.58|554.18|555.71|553.31|0
1650462270000|2022-04-20 13:44:30|556.58|554.18|556.15|553.75|556.58|554.18|556.15|553.75|0
1650462280000|2022-04-20 13:44:40|556.58|554.18|555.93|553.53|556.58|554.18|555.93|553.53|0
1650462290000|2022-04-20 13:44:50|556.8|554.4|556.8|554.4|556.8|554.4|556.8|554.4|0
1650462370000|2022-04-20 13:46:10|558.78|556.38|558.78|556.38|558.78|556.38|558.34|555.94|0
1650462380000|2022-04-20 13:46:20|558.34|555.94|559.44|557.04|559.44|557.04|558.34|555.94|0
1650462390000|2022-04-20 13:46:30|559.66|557.26|560.54|558.14|560.54|558.14|559.66|557.26|0
1650462400000|2022-04-20 13:46:40|560.87|558.47|560.98|558.58|561.42|559.02|560.87|558.47|0
1650462410000|2022-04-20 13:46:50|560.32|557.92|559|556.6|560.32|557.92|559|556.6|0
1650462420000|2022-04-20 13:47:00|559.11|556.71|559.22|556.82|559.22|556.82|559|556.6|0
1650462430000|2022-04-20 13:47:10|559.88|557.48|560.1|557.7|560.1|557.7|559.66|557.26|0
1650462440000|2022-04-20 13:47:20|560.32|557.92|562.08|559.68|562.08|559.68|559.66|557.26|0
1650462450000|2022-04-20 13:47:30|562.3|559.9|562.08|559.68|562.52|560.12|562.08|559.68|0
1650462460000|2022-04-20 13:47:40|562.52|560.12|560.32|557.92|562.52|560.12|560.32|557.92|0
1650462470000|2022-04-20 13:47:50|560.1|557.7|558.56|556.16|560.1|557.7|558.56|556.16|0
1650462480000|2022-04-20 13:48:00|558.34|555.94|559.22|556.82|559.22|556.82|558.34|555.94|0
1650462490000|2022-04-20 13:48:10|558.78|556.38|559.88|557.48|559.88|557.48|558.78|556.38|0
1650462500000|2022-04-20 13:48:20|559.44|557.04|559.88|557.48|559.88|557.48|559.44|557.04|0
1650462510000|2022-04-20 13:48:30|560.98|558.58|560.1|557.7|560.98|558.58|560.1|557.7|0
1650462520000|2022-04-20 13:48:40|559.88|557.48|561.64|559.24|561.64|559.24|559.88|557.48|0
1650462530000|2022-04-20 13:48:50|562.3|559.9|562.3|559.9|562.3|559.9|562.08|559.68|0
1650462540000|2022-04-20 13:49:00|562.96|560.56|563.4|561|563.62|561.22|562.96|560.56|0
1650462550000|2022-04-20 13:49:10|563.18|560.78|562.3|559.9|563.18|560.78|562.3|559.9|0
1650462560000|2022-04-20 13:49:20|562.08|559.68|562.52|560.12|562.52|560.12|562.08|559.68|0
1650462570000|2022-04-20 13:49:30|561.86|559.46|562.08|559.68|562.3|559.9|561.86|559.46|0
1650462580000|2022-04-20 13:49:40|562.3|559.9|562.08|559.68|562.3|559.9|562.08|559.68|0
1650462590000|2022-04-20 13:49:50|562.64|560.24|562.3|559.9|562.64|560.24|562.3|559.9|0
1650462600000|2022-04-20 13:50:00|562.08|559.68|562.11|559.71|563.08|560.68|562.08|559.68|0
1650462610000|2022-04-20 13:50:10|563.02|560.62|562.8|560.4|563.02|560.62|562.58|560.18|0
1650462620000|2022-04-20 13:50:20|562.58|560.18|562.36|559.96|562.8|560.4|562.36|559.96|0
1650462630000|2022-04-20 13:50:30|561.7|559.3|561.92|559.52|561.92|559.52|561.48|559.08|0
1650462640000|2022-04-20 13:50:40|561.26|558.86|560.6|558.2|561.26|558.86|560.6|558.2|0
1650462650000|2022-04-20 13:50:50|560.16|557.76|560.16|557.76|560.16|557.76|559.95|557.55|0
1650462660000|2022-04-20 13:51:00|559.73|557.33|559.95|557.55|560.16|557.76|559.73|557.33|0
1650462670000|2022-04-20 13:51:10|560.16|557.76|560.6|558.2|561.04|558.64|560.16|557.76|0
1650462680000|2022-04-20 13:51:20|560.38|557.98|560.38|557.98|560.38|557.98|560.16|557.76|0
1650462690000|2022-04-20 13:51:30|560.16|557.76|560.82|558.42|560.82|558.42|560.16|557.76|0
1650462700000|2022-04-20 13:51:40|561.04|558.64|561.16|558.76|561.16|558.76|561.04|558.64|0
1650462710000|2022-04-20 13:51:50|560.6|558.2|561.04|558.64|561.26|558.86|560.6|558.2|0
1650462720000|2022-04-20 13:52:00|561.26|558.86|562.14|559.74|562.14|559.74|561.26|558.86|0
1650462730000|2022-04-20 13:52:10|562.58|560.18|563.46|561.06|563.9|561.5|562.58|560.18|0
1650462740000|2022-04-20 13:52:20|562.58|560.18|562.36|559.96|562.8|560.4|562.14|559.74|0
1650462750000|2022-04-20 13:52:30|562.14|559.74|561.26|558.86|562.14|559.74|561.04|558.64|0
1650462760000|2022-04-20 13:52:40|560.82|558.42|561.38|558.98|561.38|558.98|560.82|558.42|0
1650462770000|2022-04-20 13:52:50|562.14|559.74|562.58|560.18|562.58|560.18|562.14|559.74|0
1650462780000|2022-04-20 13:53:00|562.14|559.74|562.14|559.74|562.8|560.4|562.14|559.74|0
1650462790000|2022-04-20 13:53:10|562.58|560.18|562.8|560.4|563.46|561.06|562.58|560.18|0
1650462800000|2022-04-20 13:53:20|562.58|560.18|563.46|561.06|563.46|561.06|562.58|560.18|0
1650462810000|2022-04-20 13:53:30|563.68|561.28|563.46|561.06|563.68|561.28|563.02|560.62|0
1650462820000|2022-04-20 13:53:40|563.24|560.84|562.26|559.86|563.24|560.84|562.26|559.86|0
1650462830000|2022-04-20 13:53:50|562.8|560.4|563.46|561.06|563.46|561.06|562.8|560.4|0
1650462840000|2022-04-20 13:54:00|563.02|560.62|563.46|561.06|563.68|561.28|563.02|560.62|0
1650462850000|2022-04-20 13:54:10|563.24|560.84|562.14|559.74|563.24|560.84|562.14|559.74|0
1650462860000|2022-04-20 13:54:20|561.92|559.52|563.24|560.84|563.24|560.84|561.92|559.52|0
1650462870000|2022-04-20 13:54:30|562.8|560.4|562.14|559.74|562.8|560.4|562.14|559.74|0
1650462880000|2022-04-20 13:54:40|562.58|560.18|562.58|560.18|562.58|560.18|562.36|559.96|0
1650462890000|2022-04-20 13:54:50|562.36|559.96|561.92|559.52|562.36|559.96|561.92|559.52|0
1650462900000|2022-04-20 13:55:00|562.36|559.96|562.8|560.4|562.8|560.4|562.36|559.96|0
1650462910000|2022-04-20 13:55:10|563.02|560.62|562.14|559.74|563.02|560.62|562.14|559.74|0
1650462920000|2022-04-20 13:55:20|562.36|559.96|562.58|560.18|563.02|560.62|562.36|559.96|0
1650462930000|2022-04-20 13:55:30|562.36|559.96|562.58|560.18|562.58|560.18|562.36|559.96|0
1650462940000|2022-04-20 13:55:40|563.02|560.62|563.13|560.73|563.46|561.06|563.02|560.62|0
1650462950000|2022-04-20 13:55:50|563.57|561.17|563.24|560.84|563.68|561.28|563.24|560.84|0
1650462960000|2022-04-20 13:56:00|563.68|561.28|563.68|561.28|563.9|561.5|563.68|561.28|0
1650462970000|2022-04-20 13:56:10|564.56|562.16|564.67|562.27|564.67|562.27|564.56|562.16|0
1650462980000|2022-04-20 13:56:20|564.34|561.94|564.78|562.38|565.44|563.04|564.34|561.94|0
1650462990000|2022-04-20 13:56:30|564.56|562.16|562.58|560.18|564.56|562.16|562.58|560.18|0
1650463000000|2022-04-20 13:56:40|562.36|559.96|562.14|559.74|562.36|559.96|561.92|559.52|0
1650463010000|2022-04-20 13:56:50|562.36|559.96|561.92|559.52|562.36|559.96|561.92|559.52|0
1650463020000|2022-04-20 13:57:00|561.7|559.3|562.58|560.18|562.58|560.18|561.7|559.3|0
1650463030000|2022-04-20 13:57:10|562.8|560.4|564.34|561.94|564.34|561.94|562.8|560.4|0
1650463040000|2022-04-20 13:57:20|564.56|562.16|565.22|562.82|565.44|563.04|564.34|561.94|0
1650463050000|2022-04-20 13:57:30|564.78|562.38|565.66|563.26|565.66|563.26|564.78|562.38|0
1650463060000|2022-04-20 13:57:40|565.88|563.48|566.98|564.58|566.98|564.58|565.88|563.48|0
1650463070000|2022-04-20 13:57:50|567.65|565.25|567.64|565.24|567.65|565.25|567.2|564.8|0
1650463080000|2022-04-20 13:58:00|567.2|564.8|566.76|564.36|567.2|564.8|566.76|564.36|0
1650463090000|2022-04-20 13:58:10|566.98|564.58|566.32|563.92|566.98|564.58|566.1|563.7|0
1650463100000|2022-04-20 13:58:20|565.88|563.48|565|562.6|565.88|563.48|565|562.6|0
1650463110000|2022-04-20 13:58:30|564.78|562.38|565.11|562.71|565.44|563.04|564.78|562.38|0
1650463120000|2022-04-20 13:58:40|565|562.6|565.22|562.82|565.44|563.04|565|562.6|0
1650463130000|2022-04-20 13:58:50|565|562.6|565.22|562.82|565.44|563.04|564.78|562.38|0
1650463140000|2022-04-20 13:59:00|564.56|562.16|565.22|562.82|565.22|562.82|564.34|561.94|0
1650463150000|2022-04-20 13:59:10|564.67|562.27|564.78|562.38|565|562.6|564.67|562.27|0
1650463160000|2022-04-20 13:59:20|565.11|562.71|565|562.6|565.11|562.71|564.78|562.38|0
1650463170000|2022-04-20 13:59:30|564.56|562.16|564.12|561.72|564.56|562.16|564.12|561.72|0
1650463180000|2022-04-20 13:59:40|564.23|561.83|563.9|561.5|564.34|561.94|563.9|561.5|0
1650463190000|2022-04-20 13:59:50|564.12|561.72|564.56|562.16|564.56|562.16|564.12|561.72|0
1650463200000|2022-04-20 14:00:00|563.02|560.62|563.46|561.06|564.78|562.38|563.02|560.62|0
1650463210000|2022-04-20 14:00:10|562.36|559.96|561.81|559.41|562.36|559.96|561.7|559.3|0
1650463220000|2022-04-20 14:00:20|561.26|558.86|559.28|556.88|561.26|558.86|559.28|556.88|0
1650463230000|2022-04-20 14:00:30|560.38|557.98|561.04|558.64|561.04|558.64|560.38|557.98|0
1650463240000|2022-04-20 14:00:40|560.6|558.2|560.82|558.42|560.82|558.42|560.6|558.2|0
1650463250000|2022-04-20 14:00:50|560.6|558.2|561.48|559.08|561.48|559.08|560.6|558.2|0
1650463260000|2022-04-20 14:01:00|562.14|559.74|561.7|559.3|562.25|559.85|561.7|559.3|0
1650463270000|2022-04-20 14:01:10|561.92|559.52|562.8|560.4|562.8|560.4|561.92|559.52|0
1650463280000|2022-04-20 14:01:20|563.46|561.06|563.24|560.84|563.46|561.06|563.24|560.84|0
1650463290000|2022-04-20 14:01:30|563.68|561.28|564.12|561.72|564.34|561.94|563.68|561.28|0
1650463300000|2022-04-20 14:01:40|564.34|561.94|565|562.6|565|562.6|564.34|561.94|0
1650463310000|2022-04-20 14:01:50|565.22|562.82|566.1|563.7|566.1|563.7|565.22|562.82|0
1650463320000|2022-04-20 14:02:00|566.32|563.92|565.66|563.26|566.76|564.36|565.66|563.26|0
1650463330000|2022-04-20 14:02:10|565.88|563.48|565.44|563.04|565.88|563.48|565.44|563.04|0
1650463340000|2022-04-20 14:02:20|565.22|562.82|564.34|561.94|565.22|562.82|563.9|561.5|0
1650463350000|2022-04-20 14:02:30|564.56|562.16|565.22|562.82|565.22|562.82|564.56|562.16|0
1650463360000|2022-04-20 14:02:40|565.66|563.26|565.88|563.48|565.88|563.48|565.44|563.04|0
1650463370000|2022-04-20 14:02:50|565.77|563.37|566.32|563.92|566.32|563.92|565.77|563.37|0
1650463380000|2022-04-20 14:03:00|566.54|564.14|566.76|564.36|566.76|564.36|566.1|563.7|0
1650463390000|2022-04-20 14:03:10|566.54|564.14|566.76|564.36|566.76|564.36|566.54|564.14|0
1650463400000|2022-04-20 14:03:20|566.54|564.14|565.88|563.48|566.54|564.14|565.88|563.48|0
1650463410000|2022-04-20 14:03:30|566.1|563.7|566.1|563.7|566.32|563.92|565.88|563.48|0
1650463420000|2022-04-20 14:03:40|566.32|563.92|566.54|564.14|566.54|564.14|566.32|563.92|0
1650463430000|2022-04-20 14:03:50|566.66|564.26|565.44|563.04|566.66|564.26|565.44|563.04|0
1650463440000|2022-04-20 14:04:00|565.88|563.48|564.78|562.38|565.88|563.48|564.78|562.38|0
1650463450000|2022-04-20 14:04:10|565|562.6|565.22|562.82|565.22|562.82|564.78|562.38|0
1650463460000|2022-04-20 14:04:20|565|562.6|564.34|561.94|565|562.6|564.12|561.72|0
1650463470000|2022-04-20 14:04:30|564.78|562.38|564.78|562.38|564.78|562.38|564.34|561.94|0
1650463480000|2022-04-20 14:04:40|564.34|561.94|563.9|561.5|564.34|561.94|563.9|561.5|0
1650463490000|2022-04-20 14:04:50|564.12|561.72|563.9|561.5|564.12|561.72|563.79|561.39|0
1650463500000|2022-04-20 14:05:00|563.68|561.28|564.56|562.16|564.56|562.16|563.46|561.06|0
1650463510000|2022-04-20 14:05:10|564.34|561.94|565.22|562.82|565.22|562.82|564.34|561.94|0
1650463520000|2022-04-20 14:05:20|565.66|563.26|566.1|563.7|566.1|563.7|565.66|563.26|0
1650463530000|2022-04-20 14:05:30|565.44|563.04|564.56|562.16|565.44|563.04|564.56|562.16|0
1650463540000|2022-04-20 14:05:40|564.34|561.94|564.56|562.16|565|562.6|564.34|561.94|0
1650463550000|2022-04-20 14:05:50|565|562.6|564.56|562.16|565.33|562.93|564.56|562.16|0
1650463560000|2022-04-20 14:06:00|564.78|562.38|565.22|562.82|565.44|563.04|564.78|562.38|0
1650463570000|2022-04-20 14:06:10|565.44|563.04|565.66|563.26|565.66|563.26|565.44|563.04|0
1650463580000|2022-04-20 14:06:20|565|562.6|565.44|563.04|565.44|563.04|565|562.6|0
1650463590000|2022-04-20 14:06:30|565.66|563.26|565.44|563.04|565.66|563.26|565.44|563.04|0
1650463600000|2022-04-20 14:06:40|566.1|563.7|566.1|563.7|566.32|563.92|566.1|563.7|0
1650463610000|2022-04-20 14:06:50|566.32|563.92|566.1|563.7|566.32|563.92|566.1|563.7|0
1650463620000|2022-04-20 14:07:00|566.32|563.92|566.1|563.7|566.32|563.92|566.1|563.7|0
1650463630000|2022-04-20 14:07:10|566.54|564.14|566.1|563.7|566.54|564.14|566.1|563.7|0
1650463640000|2022-04-20 14:07:20|566.32|563.92|565.88|563.48|566.32|563.92|565.88|563.48|0
1650463650000|2022-04-20 14:07:30|565.66|563.26|564.78|562.38|565.66|563.26|564.78|562.38|0
1650463660000|2022-04-20 14:07:40|565|562.6|565.44|563.04|565.44|563.04|564.78|562.38|0
1650463670000|2022-04-20 14:07:50|565.22|562.82|566.32|563.92|566.32|563.92|565.22|562.82|0
1650463680000|2022-04-20 14:08:00|567.2|564.8|567.2|564.8|568.08|565.68|567.2|564.8|0
1650463690000|2022-04-20 14:08:10|566.98|564.58|566.76|564.36|566.98|564.58|566.66|564.26|0
1650463700000|2022-04-20 14:08:20|567.2|564.8|567.86|565.46|567.86|565.46|567.2|564.8|0
1650463710000|2022-04-20 14:08:30|567.64|565.24|566.98|564.58|567.64|565.24|566.54|564.14|0
1650463720000|2022-04-20 14:08:40|566.54|564.14|566.76|564.36|566.76|564.36|566.54|564.14|0
1650463730000|2022-04-20 14:08:50|566.54|564.14|566.98|564.58|566.98|564.58|566.54|564.14|0
1650463740000|2022-04-20 14:09:00|566.1|563.7|565.66|563.26|566.1|563.7|565.44|563.04|0
1650463750000|2022-04-20 14:09:10|565.44|563.04|565.66|563.26|565.66|563.26|565.44|563.04|0
1650463760000|2022-04-20 14:09:20|566.32|563.92|565.88|563.48|566.32|563.92|565.66|563.26|0
1650463770000|2022-04-20 14:09:30|566.32|563.92|565.66|563.26|566.32|563.92|565.66|563.26|0
1650463780000|2022-04-20 14:09:40|565.44|563.04|565|562.6|565.44|563.04|565|562.6|0
1650463790000|2022-04-20 14:09:50|565.22|562.82|565.22|562.82|565.88|563.48|565.22|562.82|0
1650463800000|2022-04-20 14:10:00|564.78|562.38|563.9|561.5|564.78|562.38|563.9|561.5|0
1650463810000|2022-04-20 14:10:10|563.68|561.28|565.44|563.04|565.44|563.04|563.68|561.28|0
1650463820000|2022-04-20 14:10:20|565.66|563.26|564.89|562.49|565.66|563.26|564.89|562.49|0
1650463830000|2022-04-20 14:10:30|564.56|562.16|564.56|562.16|564.78|562.38|564.56|562.16|0
1650463840000|2022-04-20 14:10:40|564.34|561.94|564.56|562.16|564.56|562.16|564.12|561.72|0
1650463850000|2022-04-20 14:10:50|564.78|562.38|564.56|562.16|564.78|562.38|564.34|561.94|0
1650463860000|2022-04-20 14:11:00|564.34|561.94|563.9|561.5|564.34|561.94|563.46|561.06|0
1650463870000|2022-04-20 14:11:10|563.68|561.28|563.46|561.06|563.68|561.28|563.46|561.06|0
1650463880000|2022-04-20 14:11:20|563.9|561.5|563.13|560.73|564.01|561.61|562.8|560.4|0
1650463890000|2022-04-20 14:11:30|563.24|560.84|563.24|560.84|564.12|561.72|563.24|560.84|0
1650463900000|2022-04-20 14:11:40|563.13|560.73|563.46|561.06|563.46|561.06|563.13|560.73|0
1650463910000|2022-04-20 14:11:50|563.9|561.5|564.12|561.72|564.34|561.94|563.9|561.5|0
1650463920000|2022-04-20 14:12:00|565|562.6|564.78|562.38|565|562.6|564.78|562.38|0
1650463930000|2022-04-20 14:12:10|565|562.6|564.78|562.38|565|562.6|564.56|562.16|0
1650463940000|2022-04-20 14:12:20|564.34|561.94|564.56|562.16|564.78|562.38|564.34|561.94|0
1650463950000|2022-04-20 14:12:30|564.78|562.38|563.9|561.5|564.78|562.38|563.68|561.28|0
1650463960000|2022-04-20 14:12:40|563.68|561.28|562.8|560.4|563.68|561.28|562.58|560.18|0
1650463970000|2022-04-20 14:12:50|562.58|560.18|563.24|560.84|563.24|560.84|562.58|560.18|0
1650463980000|2022-04-20 14:13:00|563.02|560.62|562.36|559.96|563.02|560.62|562.36|559.96|0
1650463990000|2022-04-20 14:13:10|561.48|559.08|561.48|559.08|561.48|559.08|561.04|558.64|0
1650464000000|2022-04-20 14:13:20|561.04|558.64|561.26|558.86|561.26|558.86|561.04|558.64|0
1650464010000|2022-04-20 14:13:30|561.7|559.3|561.04|558.64|561.7|559.3|561.04|558.64|0
1650464020000|2022-04-20 14:13:40|560.6|558.2|560.82|558.42|560.82|558.42|560.38|557.98|0
1650464030000|2022-04-20 14:13:50|560.38|557.98|560.38|557.98|560.38|557.98|560.38|557.98|0
1650464040000|2022-04-20 14:14:00|560.16|557.76|561.26|558.86|561.26|558.86|560.16|557.76|0
1650464050000|2022-04-20 14:14:10|561.7|559.3|562.58|560.18|562.58|560.18|561.7|559.3|0
1650464060000|2022-04-20 14:14:20|563.02|560.62|563.24|560.84|563.24|560.84|563.02|560.62|0
1650464070000|2022-04-20 14:14:30|562.58|560.18|562.36|559.96|562.58|560.18|561.92|559.52|0
1650464080000|2022-04-20 14:14:40|561.92|559.52|561.92|559.52|561.92|559.52|561.7|559.3|0
1650464090000|2022-04-20 14:14:50|561.7|559.3|561.26|558.86|561.92|559.52|561.26|558.86|0
1650464100000|2022-04-20 14:15:00|560.82|558.42|560.38|557.98|560.82|558.42|560.38|557.98|0
1650464110000|2022-04-20 14:15:10|559.72|557.32|559.72|557.32|559.72|557.32|559.28|556.88|0
1650464120000|2022-04-20 14:15:20|560.38|557.98|561.04|558.64|561.04|558.64|560.38|557.98|0
1650464130000|2022-04-20 14:15:30|561.26|558.86|560.16|557.76|561.26|558.86|560.16|557.76|0
1650464140000|2022-04-20 14:15:40|559.72|557.32|559.72|557.32|559.72|557.32|559.5|557.1|0
1650464150000|2022-04-20 14:15:50|559.5|557.1|560.16|557.76|560.38|557.98|559.5|557.1|0
1650464160000|2022-04-20 14:16:00|559.94|557.54|559.5|557.1|559.94|557.54|559.5|557.1|0
1650464170000|2022-04-20 14:16:10|559.06|556.66|559.28|556.88|559.5|557.1|559.06|556.66|0
1650464180000|2022-04-20 14:16:20|559.18|556.78|559.94|557.54|559.94|557.54|559.18|556.78|0
1650464190000|2022-04-20 14:16:30|560.16|557.76|559.28|556.88|560.16|557.76|559.28|556.88|0
1650464200000|2022-04-20 14:16:40|559.06|556.66|559.28|556.88|559.5|557.1|558.84|556.44|0
1650464210000|2022-04-20 14:16:50|559.5|557.1|558.62|556.22|559.5|557.1|558.62|556.22|0
1650464220000|2022-04-20 14:17:00|559.06|556.66|558.84|556.44|559.06|556.66|558.84|556.44|0
1650464230000|2022-04-20 14:17:10|558.4|556|558.4|556|558.4|556|558.18|555.78|0
1650464240000|2022-04-20 14:17:20|558.18|555.78|558.84|556.44|558.84|556.44|558.18|555.78|0
1650464250000|2022-04-20 14:17:30|558.62|556.22|558.62|556.22|558.62|556.22|558.62|556.22|0
1650464260000|2022-04-20 14:17:40|558.4|556|558.18|555.78|558.4|556|558.18|555.78|0
1650464270000|2022-04-20 14:17:50|558.4|556|557.97|555.57|558.62|556.22|557.97|555.57|0
1650464280000|2022-04-20 14:18:00|557.75|555.35|558.4|556|558.4|556|557.75|555.35|0
1650464290000|2022-04-20 14:18:10|558.62|556.22|558.4|556|558.62|556.22|558.18|555.78|0
1650464300000|2022-04-20 14:18:20|558.62|556.22|559.28|556.88|559.28|556.88|558.62|556.22|0
1650464310000|2022-04-20 14:18:30|559.06|556.66|559.06|556.66|559.28|556.88|558.84|556.44|0
1650464320000|2022-04-20 14:18:40|559.28|556.88|559.5|557.1|559.5|557.1|559.06|556.66|0
1650464330000|2022-04-20 14:18:50|559.94|557.54|560.82|558.42|560.82|558.42|559.94|557.54|0
1650464340000|2022-04-20 14:19:00|560.38|557.98|561.48|559.08|561.48|559.08|560.38|557.98|0
1650464350000|2022-04-20 14:19:10|561.04|558.64|560.93|558.53|561.04|558.64|560.38|557.98|0
1650464360000|2022-04-20 14:19:20|560.6|558.2|560.16|557.76|560.6|558.2|560.16|557.76|0
1650464370000|2022-04-20 14:19:30|559.94|557.54|559.5|557.1|559.94|557.54|559.28|556.88|0
1650464380000|2022-04-20 14:19:40|559.06|556.66|559.06|556.66|559.06|556.66|558.84|556.44|0
1650464390000|2022-04-20 14:19:50|559.5|557.1|559.5|557.1|559.5|557.1|559.28|556.88|0
1650464400000|2022-04-20 14:20:00|559.61|557.21|557.75|555.35|559.61|557.21|557.75|555.35|0
1650464410000|2022-04-20 14:20:10|558.18|555.78|557.75|555.35|558.18|555.78|557.53|555.13|0
1650464420000|2022-04-20 14:20:20|557.53|555.13|556.87|554.47|557.53|555.13|556.65|554.25|0
1650464430000|2022-04-20 14:20:30|556.43|554.03|556.21|553.81|556.43|554.03|555.99|553.59|0
1650464440000|2022-04-20 14:20:40|555.67|553.27|556.21|553.81|556.21|553.81|555.67|553.27|0
1650464450000|2022-04-20 14:20:50|555.56|553.16|555.34|552.94|555.56|553.16|555.34|552.94|0
1650464460000|2022-04-20 14:21:00|555.12|552.72|555.34|552.94|555.56|553.16|554.9|552.5|0
1650464470000|2022-04-20 14:21:10|555.56|553.16|554.46|552.06|555.56|553.16|554.46|552.06|0
1650464480000|2022-04-20 14:21:20|554.02|551.62|554.24|551.84|554.24|551.84|554.02|551.62|0
1650464490000|2022-04-20 14:21:30|554.46|552.06|554.9|552.5|554.9|552.5|554.46|552.06|0
1650464500000|2022-04-20 14:21:40|555.12|552.72|555.34|552.94|555.55|553.15|555.12|552.72|0
1650464510000|2022-04-20 14:21:50|555.12|552.72|554.9|552.5|555.12|552.72|554.68|552.28|0
1650464520000|2022-04-20 14:22:00|555.34|552.94|555.77|553.37|555.99|553.59|555.34|552.94|0
1650464530000|2022-04-20 14:22:10|555.55|553.15|555.55|553.15|555.99|553.59|555.55|553.15|0
1650464540000|2022-04-20 14:22:20|555.77|553.37|556.21|553.81|556.21|553.81|555.77|553.37|0
1650464550000|2022-04-20 14:22:30|555.99|553.59|555.89|553.49|555.99|553.59|555.77|553.37|0
1650464560000|2022-04-20 14:22:40|555.77|553.37|555.55|553.15|555.77|553.37|555.55|553.15|0
1650464570000|2022-04-20 14:22:50|555.77|553.37|556.21|553.81|556.21|553.81|555.55|553.15|0
1650464580000|2022-04-20 14:23:00|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1650464590000|2022-04-20 14:23:10|555.99|553.59|555.55|553.15|555.99|553.59|555.55|553.15|0
1650464600000|2022-04-20 14:23:20|555.34|552.94|555.99|553.59|556.43|554.03|555.34|552.94|0
1650464610000|2022-04-20 14:23:30|556.21|553.81|556.11|553.71|556.21|553.81|555.99|553.59|0
1650464620000|2022-04-20 14:23:40|556.21|553.81|556.43|554.03|556.43|554.03|555.99|553.59|0
1650464630000|2022-04-20 14:23:50|556.65|554.25|556.43|554.03|556.65|554.25|556.21|553.81|0
1650464640000|2022-04-20 14:24:00|556.87|554.47|560.38|557.98|560.38|557.98|556.87|554.47|0
1650464650000|2022-04-20 14:24:10|560.27|557.87|560.82|558.42|561.04|558.64|560.27|557.87|0
1650464660000|2022-04-20 14:24:20|561.04|558.64|560.82|558.42|561.26|558.86|560.82|558.42|0
1650464670000|2022-04-20 14:24:30|561.04|558.64|561.48|559.08|561.48|559.08|561.04|558.64|0
1650464680000|2022-04-20 14:24:40|561.15|558.75|561.37|558.97|561.48|559.08|561.15|558.75|0
1650464690000|2022-04-20 14:24:50|561.7|559.3|561.04|558.64|561.7|559.3|561.04|558.64|0
1650464700000|2022-04-20 14:25:00|560.6|558.2|561.26|558.86|561.26|558.86|560.16|557.76|0
1650464710000|2022-04-20 14:25:10|561.04|558.64|560.6|558.2|561.04|558.64|560.6|558.2|0
1650464720000|2022-04-20 14:25:20|559.94|557.54|560.6|558.2|560.6|558.2|559.94|557.54|0
1650464730000|2022-04-20 14:25:30|560.38|557.98|560.16|557.76|560.82|558.42|560.16|557.76|0
1650464740000|2022-04-20 14:25:40|560.6|558.2|560.71|558.31|560.71|558.31|560.6|558.2|0
1650464750000|2022-04-20 14:25:50|560.49|558.09|560.6|558.2|561.15|558.75|560.49|558.09|0
1650464760000|2022-04-20 14:26:00|560.82|558.42|561.04|558.64|561.04|558.64|560.82|558.42|0
1650464770000|2022-04-20 14:26:10|560.82|558.42|559.94|557.54|560.82|558.42|559.72|557.32|0
1650464780000|2022-04-20 14:26:20|559.83|557.43|560.38|557.98|560.38|557.98|559.72|557.32|0
1650464790000|2022-04-20 14:26:30|560.16|557.76|560.16|557.76|560.27|557.87|560.16|557.76|0
1650464800000|2022-04-20 14:26:40|560.38|557.98|559.72|557.32|560.38|557.98|559.5|557.1|0
1650464810000|2022-04-20 14:26:50|559.5|557.1|558.84|556.44|559.5|557.1|558.62|556.22|0
1650464820000|2022-04-20 14:27:00|556.87|554.47|555.55|553.15|556.87|554.47|555.55|553.15|0
1650464830000|2022-04-20 14:27:10|554.9|552.5|555.33|552.93|555.55|553.15|554.68|552.28|0
1650464840000|2022-04-20 14:27:20|555.77|553.37|555.89|553.49|555.89|553.49|555.77|553.37|0
1650464850000|2022-04-20 14:27:30|555.55|553.15|555.99|553.59|556.21|553.81|555.33|552.93|0
1650464860000|2022-04-20 14:27:40|556.65|554.25|557.31|554.91|557.31|554.91|556.65|554.25|0
1650464870000|2022-04-20 14:27:50|557.09|554.69|556.87|554.47|557.09|554.69|556.87|554.47|0
1650464880000|2022-04-20 14:28:00|556.43|554.03|555.55|553.15|556.43|554.03|555.55|553.15|0
1650464890000|2022-04-20 14:28:10|555.77|553.37|556.21|553.81|556.43|554.03|555.77|553.37|0
1650464900000|2022-04-20 14:28:20|556.43|554.03|557.31|554.91|557.31|554.91|556.21|553.81|0
1650464910000|2022-04-20 14:28:30|557.52|555.12|557.52|555.12|557.74|555.34|557.52|555.12|0
1650464920000|2022-04-20 14:28:40|557.09|554.69|556.87|554.47|557.09|554.69|556.87|554.47|0
1650464930000|2022-04-20 14:28:50|557.09|554.69|556.65|554.25|557.09|554.69|556.65|554.25|0
1650464940000|2022-04-20 14:29:00|556.21|553.81|556.65|554.25|556.65|554.25|555.55|553.15|0
1650464950000|2022-04-20 14:29:10|556.21|553.81|556.43|554.03|556.43|554.03|555.99|553.59|0
1650464960000|2022-04-20 14:29:20|556.21|553.81|555.99|553.59|556.21|553.81|555.99|553.59|0
1650464970000|2022-04-20 14:29:30|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1650464980000|2022-04-20 14:29:40|555.55|553.15|556.43|554.03|556.43|554.03|555.55|553.15|0
1650464990000|2022-04-20 14:29:50|556.32|553.92|556.21|553.81|556.65|554.25|556.21|553.81|0
1650465000000|2022-04-20 14:30:00|554.68|552.28|555.33|552.93|555.33|552.93|554.68|552.28|0
1650465010000|2022-04-20 14:30:10|554.9|552.5|556.43|554.03|556.43|554.03|554.9|552.5|0
1650465020000|2022-04-20 14:30:20|556.65|554.25|556.87|554.47|556.87|554.47|556.43|554.03|0
1650465030000|2022-04-20 14:30:30|557.09|554.69|559.5|557.1|559.5|557.1|557.09|554.69|0
1650465040000|2022-04-20 14:30:40|558.84|556.44|558.4|556|558.84|556.44|558.18|555.78|0
1650465050000|2022-04-20 14:30:50|558.18|555.78|559.06|556.66|559.06|556.66|558.18|555.78|0
1650465060000|2022-04-20 14:31:00|559.39|556.99|559.28|556.88|559.39|556.99|559.06|556.66|0
1650465070000|2022-04-20 14:31:10|559.06|556.66|557.69|555.29|559.28|556.88|557.69|555.29|0
1650465080000|2022-04-20 14:31:20|557.47|555.07|557.25|554.85|557.47|555.07|557.25|554.85|0
1650465090000|2022-04-20 14:31:30|557.03|554.63|557.25|554.85|557.25|554.85|557.03|554.63|0
1650465100000|2022-04-20 14:31:40|557.69|555.29|556.37|553.97|557.69|555.29|556.15|553.75|0
1650465110000|2022-04-20 14:31:50|556.15|553.75|556.15|553.75|556.15|553.75|555.93|553.53|0
1650465120000|2022-04-20 14:32:00|555.93|553.53|555.49|553.09|556.15|553.75|555.49|553.09|0
1650465130000|2022-04-20 14:32:10|554.39|551.99|551.76|549.36|554.39|551.99|551.76|549.36|0
1650465140000|2022-04-20 14:32:20|551.54|549.14|552.53|550.13|552.64|550.24|551.54|549.14|0
1650465150000|2022-04-20 14:32:30|552.2|549.8|553.85|551.45|553.85|551.45|552.2|549.8|0
1650465160000|2022-04-20 14:32:40|553.73|551.33|554.61|552.21|554.73|552.33|553.73|551.33|0
1650465170000|2022-04-20 14:32:50|555.05|552.65|554.83|552.43|555.49|553.09|554.83|552.43|0
1650465180000|2022-04-20 14:33:00|554.61|552.21|554.17|551.77|554.61|552.21|554.17|551.77|0
1650465190000|2022-04-20 14:33:10|553.95|551.55|553.07|550.67|553.95|551.55|553.07|550.67|0
1650465200000|2022-04-20 14:33:20|552.85|550.45|553.29|550.89|553.29|550.89|552.64|550.24|0
1650465210000|2022-04-20 14:33:30|551.54|549.14|551.54|549.14|552.2|549.8|551.54|549.14|0
1650465220000|2022-04-20 14:33:40|551.76|549.36|551.32|548.92|551.76|549.36|551.32|548.92|0
1650465230000|2022-04-20 14:33:50|551.1|548.7|551.32|548.92|551.32|548.92|551.1|548.7|0
1650465240000|2022-04-20 14:34:00|551.1|548.7|550.99|548.59|551.1|548.7|550.99|548.59|0
1650465250000|2022-04-20 14:34:10|551.1|548.7|551.1|548.7|551.1|548.7|550.99|548.59|0
1650465260000|2022-04-20 14:34:20|551.32|548.92|551.98|549.58|551.98|549.58|551.32|548.92|0
1650465270000|2022-04-20 14:34:30|551.54|549.14|551.76|549.36|551.76|549.36|551.54|549.14|0
1650465280000|2022-04-20 14:34:40|551.32|548.92|551.54|549.14|551.76|549.36|551.32|548.92|0
1650465290000|2022-04-20 14:34:50|551.1|548.7|551.32|548.92|551.32|548.92|551.1|548.7|0
1650465300000|2022-04-20 14:35:00|551.54|549.14|550.88|548.48|551.54|549.14|550.88|548.48|0
1650465310000|2022-04-20 14:35:10|550.66|548.26|550.22|547.82|550.66|548.26|549.56|547.16|0
1650465320000|2022-04-20 14:35:20|550|547.6|549.78|547.38|550|547.6|549.78|547.38|0
1650465330000|2022-04-20 14:35:30|549.56|547.16|549.78|547.38|549.78|547.38|549.56|547.16|0
1650465340000|2022-04-20 14:35:40|550|547.6|550.71|548.31|550.71|548.31|549.78|547.38|0
1650465350000|2022-04-20 14:35:50|550.49|548.09|551.44|549.04|551.44|549.04|550.49|548.09|0
1650465360000|2022-04-20 14:36:00|551.88|549.48|551.23|548.83|551.88|549.48|551.23|548.83|0
1650465370000|2022-04-20 14:36:10|550.79|548.39|551.23|548.83|551.23|548.83|550.79|548.39|0
1650465380000|2022-04-20 14:36:20|551.01|548.61|550.35|547.95|551.01|548.61|550.35|547.95|0
1650465390000|2022-04-20 14:36:30|550.79|548.39|550.35|547.95|550.79|548.39|550.35|547.95|0
1650465400000|2022-04-20 14:36:40|550.24|547.84|550.46|548.06|550.46|548.06|550.24|547.84|0
1650465410000|2022-04-20 14:36:50|550.35|547.95|550.35|547.95|550.35|547.95|549.91|547.51|0
1650465420000|2022-04-20 14:37:00|549.91|547.51|550.13|547.73|550.35|547.95|549.91|547.51|0
1650465430000|2022-04-20 14:37:10|550.35|547.95|549.91|547.51|550.35|547.95|549.69|547.29|0
1650465440000|2022-04-20 14:37:20|550.13|547.73|549.25|546.85|550.13|547.73|549.25|546.85|0
1650465450000|2022-04-20 14:37:30|549.03|546.63|549.25|546.85|549.25|546.85|549.03|546.63|0
1650465460000|2022-04-20 14:37:40|548.59|546.19|548.16|545.76|548.59|546.19|548.16|545.76|0
1650465470000|2022-04-20 14:37:50|548.38|545.98|548.38|545.98|548.38|545.98|548.16|545.76|0
1650465480000|2022-04-20 14:38:00|548.59|546.19|548.16|545.76|548.59|546.19|548.16|545.76|0
1650465490000|2022-04-20 14:38:10|548.38|545.98|549.03|546.63|549.03|546.63|548.38|545.98|0
1650465500000|2022-04-20 14:38:20|549.25|546.85|549.47|547.07|549.47|547.07|549.25|546.85|0
1650465510000|2022-04-20 14:38:30|549.25|546.85|549.25|546.85|549.47|547.07|549.25|546.85|0
1650465520000|2022-04-20 14:38:40|549.47|547.07|549.25|546.85|549.47|547.07|549.25|546.85|0
1650465530000|2022-04-20 14:38:50|549.47|547.07|549.03|546.63|549.47|547.07|549.03|546.63|0
1650465540000|2022-04-20 14:39:00|548.16|545.76|548.81|546.41|548.81|546.41|547.5|545.1|0
1650465550000|2022-04-20 14:39:10|549.03|546.63|549.25|546.85|549.47|547.07|549.03|546.63|0
1650465560000|2022-04-20 14:39:20|549.03|546.63|549.69|547.29|549.69|547.29|549.03|546.63|0
1650465570000|2022-04-20 14:39:30|549.47|547.07|548.81|546.41|549.47|547.07|548.81|546.41|0
1650465580000|2022-04-20 14:39:40|549.03|546.63|549.25|546.85|549.25|546.85|548.81|546.41|0
1650465590000|2022-04-20 14:39:50|548.81|546.41|548.81|546.41|549.03|546.63|548.81|546.41|0
1650465600000|2022-04-20 14:40:00|548.16|545.76|547.5|545.1|548.16|545.76|547.5|545.1|0
1650465610000|2022-04-20 14:40:10|548.16|545.76|548.37|545.97|548.37|545.97|548.16|545.76|0
1650465620000|2022-04-20 14:40:20|547.94|545.54|547.61|545.21|547.94|545.54|547.06|544.66|0
1650465630000|2022-04-20 14:40:30|547.72|545.32|547.94|545.54|547.94|545.54|547.5|545.1|0
1650465640000|2022-04-20 14:40:40|547.72|545.32|548.16|545.76|548.16|545.76|547.72|545.32|0
1650465650000|2022-04-20 14:40:50|547.94|545.54|547.28|544.88|547.94|545.54|547.28|544.88|0
1650465660000|2022-04-20 14:41:00|547.39|544.99|546.84|544.44|547.39|544.99|546.84|544.44|0
1650465670000|2022-04-20 14:41:10|547.06|544.66|545.97|543.57|547.06|544.66|545.97|543.57|0
1650465680000|2022-04-20 14:41:20|545.53|543.13|545.53|543.13|545.53|543.13|545.31|542.91|0
1650465690000|2022-04-20 14:41:30|545.31|542.91|545.75|543.35|545.75|543.35|545.31|542.91|0
1650465700000|2022-04-20 14:41:40|545.53|543.13|545.09|542.69|545.53|543.13|544.87|542.47|0
1650465710000|2022-04-20 14:41:50|545.31|542.91|545.53|543.13|545.75|543.35|545.31|542.91|0
1650465720000|2022-04-20 14:42:00|545.97|543.57|545.31|542.91|545.97|543.57|545.31|542.91|0
1650465730000|2022-04-20 14:42:10|545.09|542.69|544.99|542.59|545.31|542.91|544.99|542.59|0
1650465740000|2022-04-20 14:42:20|545.31|542.91|545.75|543.35|545.75|543.35|545.31|542.91|0
1650465750000|2022-04-20 14:42:30|545.53|543.13|545.31|542.91|545.75|543.35|545.31|542.91|0
1650465760000|2022-04-20 14:42:40|545.53|543.13|545.53|543.13|545.53|543.13|545.31|542.91|0
1650465770000|2022-04-20 14:42:50|545.75|543.35|546.84|544.44|546.84|544.44|545.75|543.35|0
1650465780000|2022-04-20 14:43:00|547.28|544.88|548.16|545.76|548.16|545.76|547.28|544.88|0
1650465790000|2022-04-20 14:43:10|547.94|545.54|548.15|545.75|548.15|545.75|547.94|545.54|0
1650465800000|2022-04-20 14:43:20|547.94|545.54|547.5|545.1|547.94|545.54|547.06|544.66|0
1650465810000|2022-04-20 14:43:30|547.28|544.88|547.28|544.88|547.5|545.1|547.28|544.88|0
1650465820000|2022-04-20 14:43:40|547.5|545.1|547.94|545.54|547.94|545.54|547.5|545.1|0
1650465830000|2022-04-20 14:43:50|547.5|545.1|547.94|545.54|547.94|545.54|547.5|545.1|0
1650465840000|2022-04-20 14:44:00|547.72|545.32|547.28|544.88|547.83|545.43|547.28|544.88|0
1650465850000|2022-04-20 14:44:10|547.72|545.32|547.72|545.32|547.72|545.32|547.5|545.1|0
1650465860000|2022-04-20 14:44:20|547.94|545.54|547.94|545.54|548.15|545.75|547.94|545.54|0
1650465870000|2022-04-20 14:44:30|548.15|545.75|547.94|545.54|548.15|545.75|547.5|545.1|0
1650465880000|2022-04-20 14:44:40|547.72|545.32|547.94|545.54|548.15|545.75|547.72|545.32|0
1650465890000|2022-04-20 14:44:50|547.72|545.32|547.72|545.32|548.15|545.75|547.72|545.32|0
1650465900000|2022-04-20 14:45:00|547.5|545.1|547.06|544.66|547.72|545.32|547.06|544.66|0
1650465910000|2022-04-20 14:45:10|547.28|544.88|547.28|544.88|547.39|544.99|547.28|544.88|0
1650465920000|2022-04-20 14:45:20|547.06|544.66|546.62|544.22|547.06|544.66|546.62|544.22|0
1650465930000|2022-04-20 14:45:30|546.4|544|546.4|544|546.4|544|546.18|543.78|0
1650465940000|2022-04-20 14:45:40|546.84|544.44|546.62|544.22|547.06|544.66|546.62|544.22|0
1650465950000|2022-04-20 14:45:50|546.4|544|547.06|544.66|547.06|544.66|546.4|544|0
1650465960000|2022-04-20 14:46:00|546.84|544.44|546.84|544.44|547.06|544.66|546.62|544.22|0
1650465970000|2022-04-20 14:46:10|546.62|544.22|547.06|544.66|547.06|544.66|546.62|544.22|0
1650465980000|2022-04-20 14:46:20|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1650465990000|2022-04-20 14:46:30|546.74|544.34|547.28|544.88|547.28|544.88|546.74|544.34|0
1650466000000|2022-04-20 14:46:40|547.06|544.66|547.5|545.1|547.5|545.1|547.06|544.66|0
1650466010000|2022-04-20 14:46:50|547.72|545.32|547.94|545.54|547.94|545.54|547.5|545.1|0
1650466020000|2022-04-20 14:47:00|547.5|545.1|546.84|544.44|547.72|545.32|546.84|544.44|0
1650466030000|2022-04-20 14:47:10|547.06|544.66|547.5|545.1|547.5|545.1|547.06|544.66|0
1650466040000|2022-04-20 14:47:20|547.28|544.88|546.95|544.55|547.28|544.88|546.95|544.55|0
1650466050000|2022-04-20 14:47:30|547.28|544.88|547.94|545.54|547.94|545.54|547.28|544.88|0
1650466060000|2022-04-20 14:47:40|548.15|545.75|549.03|546.63|549.47|547.07|548.15|545.75|0
1650466070000|2022-04-20 14:47:50|548.81|546.41|549.03|546.63|549.03|546.63|548.59|546.19|0
1650466080000|2022-04-20 14:48:00|549.47|547.07|549.47|547.07|549.69|547.29|549.47|547.07|0
1650466090000|2022-04-20 14:48:10|549.03|546.63|548.81|546.41|549.25|546.85|548.81|546.41|0
1650466100000|2022-04-20 14:48:20|548.37|545.97|548.15|545.75|548.49|546.09|548.15|545.75|0
1650466110000|2022-04-20 14:48:30|547.72|545.32|548.37|545.97|548.37|545.97|547.72|545.32|0
1650466120000|2022-04-20 14:48:40|548.59|546.19|549.03|546.63|549.25|546.85|548.59|546.19|0
1650466130000|2022-04-20 14:48:50|549.25|546.85|549.03|546.63|549.25|546.85|548.81|546.41|0
1650466140000|2022-04-20 14:49:00|548.59|546.19|548.37|545.97|548.59|546.19|548.15|545.75|0
1650466150000|2022-04-20 14:49:10|548.81|546.41|547.72|545.32|548.81|546.41|547.72|545.32|0
1650466160000|2022-04-20 14:49:20|548.37|545.97|547.93|545.53|548.37|545.97|547.72|545.32|0
1650466170000|2022-04-20 14:49:30|548.15|545.75|547.72|545.32|548.15|545.75|547.5|545.1|0
1650466180000|2022-04-20 14:49:40|547.28|544.88|547.72|545.32|547.72|545.32|547.28|544.88|0
1650466190000|2022-04-20 14:49:50|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1650466200000|2022-04-20 14:50:00|547.28|544.88|547.93|545.53|548.37|545.97|547.28|544.88|0
1650466210000|2022-04-20 14:50:10|547.72|545.32|548.37|545.97|548.37|545.97|547.72|545.32|0
1650466220000|2022-04-20 14:50:20|548.15|545.75|548.15|545.75|548.15|545.75|548.05|545.65|0
1650466230000|2022-04-20 14:50:30|548.37|545.97|548.15|545.75|548.59|546.19|548.15|545.75|0
1650466240000|2022-04-20 14:50:40|548.37|545.97|548.15|545.75|548.37|545.97|548.15|545.75|0
1650466250000|2022-04-20 14:50:50|547.93|545.53|547.5|545.1|547.93|545.53|547.5|545.1|0
1650466260000|2022-04-20 14:51:00|547.72|545.32|546.18|543.78|547.72|545.32|546.18|543.78|0
1650466270000|2022-04-20 14:51:10|545.97|543.57|547.06|544.66|547.06|544.66|545.97|543.57|0
1650466280000|2022-04-20 14:51:20|546.84|544.44|546.4|544|546.84|544.44|546.4|544|0
1650466290000|2022-04-20 14:51:30|546.18|543.78|545.97|543.57|546.18|543.78|545.97|543.57|0
1650466300000|2022-04-20 14:51:40|545.75|543.35|545.31|542.91|545.75|543.35|545.31|542.91|0
1650466310000|2022-04-20 14:51:50|545.75|543.35|545.75|543.35|545.96|543.56|545.75|543.35|0
1650466320000|2022-04-20 14:52:00|545.64|543.24|544.22|541.82|545.64|543.24|544.22|541.82|0
1650466330000|2022-04-20 14:52:10|544|541.6|544.22|541.82|544.22|541.82|544|541.6|0
1650466340000|2022-04-20 14:52:20|544.43|542.03|543.56|541.16|544.43|542.03|543.56|541.16|0
1650466350000|2022-04-20 14:52:30|543.78|541.38|543.34|540.94|543.78|541.38|543.34|540.94|0
1650466360000|2022-04-20 14:52:40|544|541.6|543.56|541.16|544|541.6|543.34|540.94|0
1650466370000|2022-04-20 14:52:50|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1650466380000|2022-04-20 14:53:00|544|541.6|544|541.6|544.43|542.03|544|541.6|0
1650466390000|2022-04-20 14:53:10|544.22|541.82|543.78|541.38|544.22|541.82|543.78|541.38|0
1650466400000|2022-04-20 14:53:20|544|541.6|544.43|542.03|544.43|542.03|544|541.6|0
1650466410000|2022-04-20 14:53:30|544.65|542.25|544.65|542.25|544.65|542.25|544.65|542.25|0
1650466420000|2022-04-20 14:53:40|544.87|542.47|544.65|542.25|544.87|542.47|544.65|542.25|0
1650466430000|2022-04-20 14:53:50|545.09|542.69|545.09|542.69|545.31|542.91|545.09|542.69|0
1650466440000|2022-04-20 14:54:00|545.31|542.91|545.75|543.35|546.18|543.78|545.31|542.91|0
1650466450000|2022-04-20 14:54:10|545.53|543.13|545.31|542.91|545.53|543.13|545.09|542.69|0
1650466460000|2022-04-20 14:54:20|545.09|542.69|544.43|542.03|545.09|542.69|544.43|542.03|0
1650466470000|2022-04-20 14:54:30|544.22|541.82|544.22|541.82|544.43|542.03|544.22|541.82|0
1650466480000|2022-04-20 14:54:40|544.65|542.25|544.77|542.37|544.77|542.37|544.43|542.03|0
1650466490000|2022-04-20 14:54:50|544.43|542.03|543.56|541.16|544.43|542.03|543.34|540.94|0
1650466500000|2022-04-20 14:55:00|544.22|541.82|543.34|540.94|544.22|541.82|543.34|540.94|0
1650466510000|2022-04-20 14:55:10|543.56|541.16|543.56|541.16|543.56|541.16|543.34|540.94|0
1650466520000|2022-04-20 14:55:20|543.12|540.72|542.47|540.07|543.12|540.72|542.47|540.07|0
1650466530000|2022-04-20 14:55:30|542.69|540.29|542.91|540.51|542.91|540.51|542.69|540.29|0
1650466540000|2022-04-20 14:55:40|542.69|540.29|543.12|540.72|543.12|540.72|542.69|540.29|0
1650466550000|2022-04-20 14:55:50|542.91|540.51|543.12|540.72|543.56|541.16|542.91|540.51|0
1650466560000|2022-04-20 14:56:00|543.34|540.94|543.12|540.72|543.34|540.94|543.12|540.72|0
1650466570000|2022-04-20 14:56:10|543.56|541.16|543.34|540.94|543.56|541.16|543.34|540.94|0
1650466580000|2022-04-20 14:56:20|543.56|541.16|543.56|541.16|543.78|541.38|543.56|541.16|0
1650466590000|2022-04-20 14:56:30|543.78|541.38|543.78|541.38|543.78|541.38|543.56|541.16|0
1650466600000|2022-04-20 14:56:40|544.22|541.82|544.65|542.25|544.65|542.25|544|541.6|0
1650466610000|2022-04-20 14:56:50|544.43|542.03|544.65|542.25|544.65|542.25|544.22|541.82|0
1650466620000|2022-04-20 14:57:00|544.87|542.47|544.43|542.03|544.87|542.47|544.43|542.03|0
1650466630000|2022-04-20 14:57:10|544.87|542.47|544.65|542.25|544.87|542.47|544.65|542.25|0
1650466640000|2022-04-20 14:57:20|545.09|542.69|545.09|542.69|545.09|542.69|544.87|542.47|0
1650466650000|2022-04-20 14:57:30|544.87|542.47|545.09|542.69|545.09|542.69|544.65|542.25|0
1650466660000|2022-04-20 14:57:40|545.53|543.13|545.75|543.35|545.75|543.35|545.53|543.13|0
1650466670000|2022-04-20 14:57:50|545.96|543.56|545.75|543.35|545.96|543.56|545.75|543.35|0
1650466680000|2022-04-20 14:58:00|545.53|543.13|545.53|543.13|545.96|543.56|545.53|543.13|0
1650466690000|2022-04-20 14:58:10|545.42|543.02|545.75|543.35|545.75|543.35|545.42|543.02|0
1650466700000|2022-04-20 14:58:20|545.96|543.56|545.96|543.56|546.18|543.78|545.96|543.56|0
1650466710000|2022-04-20 14:58:30|545.53|543.13|545.53|543.13|545.74|543.34|545.53|543.13|0
1650466720000|2022-04-20 14:58:40|545.74|543.34|545.96|543.56|545.96|543.56|545.74|543.34|0
1650466730000|2022-04-20 14:58:50|545.74|543.34|545.74|543.34|545.96|543.56|545.74|543.34|0
1650466740000|2022-04-20 14:59:00|545.09|542.69|545.09|542.69|545.09|542.69|544.43|542.03|0
1650466750000|2022-04-20 14:59:10|544.87|542.47|545.31|542.91|545.42|543.02|544.87|542.47|0
1650466760000|2022-04-20 14:59:20|544.65|542.25|544.87|542.47|545.31|542.91|544.65|542.25|0
1650466780000|2022-04-20 14:59:40|544.77|542.37|544.65|542.25|544.87|542.47|544.65|542.25|0
1650466790000|2022-04-20 14:59:50|544.87|542.47|544.98|542.58|545.09|542.69|544.87|542.47|0
1650466800000|2022-04-20 15:00:00|544.65|542.25|545.31|542.91|545.31|542.91|544.65|542.25|0
1650466810000|2022-04-20 15:00:10|545.96|543.56|546.4|544|546.4|544|545.96|543.56|0
1650466820000|2022-04-20 15:00:20|546.62|544.22|547.28|544.88|547.28|544.88|546.62|544.22|0
1650466830000|2022-04-20 15:00:30|547.49|545.09|547.93|545.53|547.93|545.53|547.49|545.09|0
1650466840000|2022-04-20 15:00:40|548.7|546.3|548.81|546.41|549.47|547.07|548.7|546.3|0
1650466850000|2022-04-20 15:00:50|549.25|546.85|549.9|547.5|549.9|547.5|549.25|546.85|0
1650466860000|2022-04-20 15:01:00|549.69|547.29|551.22|548.82|551.22|548.82|549.47|547.07|0
1650466870000|2022-04-20 15:01:10|551|548.6|551.12|548.72|551.22|548.82|551|548.6|0
1650466880000|2022-04-20 15:01:20|550.78|548.38|549.9|547.5|550.78|548.38|549.9|547.5|0
1650466890000|2022-04-20 15:01:30|550.12|547.72|550.78|548.38|550.78|548.38|550.12|547.72|0
1650466900000|2022-04-20 15:01:40|551.22|548.82|550.56|548.16|551.22|548.82|550.56|548.16|0
1650466910000|2022-04-20 15:01:50|550.78|548.38|550.78|548.38|551|548.6|550.78|548.38|0
1650466920000|2022-04-20 15:02:00|550.12|547.72|551|548.6|551|548.6|550.12|547.72|0
1650466930000|2022-04-20 15:02:10|550.56|548.16|550.34|547.94|550.56|548.16|550.34|547.94|0
1650466940000|2022-04-20 15:02:20|549.9|547.5|549.47|547.07|549.9|547.5|549.25|546.85|0
1650466950000|2022-04-20 15:02:30|549.9|547.5|551|548.6|551|548.6|549.9|547.5|0
1650466960000|2022-04-20 15:02:40|550.56|548.16|551.44|549.04|551.66|549.26|550.56|548.16|0
1650466970000|2022-04-20 15:02:50|551.66|549.26|551.66|549.26|551.66|549.26|551.22|548.82|0
1650466980000|2022-04-20 15:03:00|551.22|548.82|552.32|549.92|552.32|549.92|551.22|548.82|0
1650466990000|2022-04-20 15:03:10|551.22|548.82|550.9|548.5|551.22|548.82|550.56|548.16|0
1650467000000|2022-04-20 15:03:20|550.78|548.38|551.44|549.04|551.44|549.04|550.78|548.38|0
1650467010000|2022-04-20 15:03:30|551.66|549.26|552.1|549.7|552.1|549.7|551.66|549.26|0
1650467020000|2022-04-20 15:03:40|551.88|549.48|552.1|549.7|552.1|549.7|551.44|549.04|0
1650467030000|2022-04-20 15:03:50|551.88|549.48|551.66|549.26|551.88|549.48|551.66|549.26|0
1650467040000|2022-04-20 15:04:00|551.22|548.82|551.44|549.04|551.44|549.04|551|548.6|0
1650467050000|2022-04-20 15:04:10|551|548.6|551.22|548.82|551.22|548.82|551|548.6|0
1650467060000|2022-04-20 15:04:20|550.56|548.16|550.78|548.38|550.78|548.38|550.56|548.16|0
1650467070000|2022-04-20 15:04:30|551|548.6|551.44|549.04|551.44|549.04|551|548.6|0
1650467080000|2022-04-20 15:04:40|551.77|549.37|551.88|549.48|551.88|549.48|551.66|549.26|0
1650467090000|2022-04-20 15:04:50|552.1|549.7|552.98|550.58|552.98|550.58|552.1|549.7|0
1650467100000|2022-04-20 15:05:00|553.42|551.02|552.32|549.92|553.42|551.02|551.88|549.48|0
1650467110000|2022-04-20 15:05:10|552.1|549.7|551.22|548.82|552.1|549.7|551.22|548.82|0
1650467120000|2022-04-20 15:05:20|551.44|549.04|551.66|549.26|551.88|549.48|551.44|549.04|0
1650467130000|2022-04-20 15:05:30|551.77|549.37|551.22|548.82|551.77|549.37|551.22|548.82|0
1650467140000|2022-04-20 15:05:40|550.89|548.49|549.9|547.5|550.89|548.49|549.9|547.5|0
1650467150000|2022-04-20 15:05:50|550.34|547.94|551|548.6|551|548.6|550.34|547.94|0
1650467160000|2022-04-20 15:06:00|550.78|548.38|551.44|549.04|551.44|549.04|550.78|548.38|0
1650467170000|2022-04-20 15:06:10|551.22|548.82|551|548.6|551.44|549.04|551|548.6|0
1650467180000|2022-04-20 15:06:20|550.78|548.38|551.44|549.04|551.44|549.04|550.78|548.38|0
1650467190000|2022-04-20 15:06:30|552.32|549.92|552.21|549.81|552.54|550.14|552.1|549.7|0
1650467200000|2022-04-20 15:06:40|552.32|549.92|552.54|550.14|552.76|550.36|552.32|549.92|0
1650467210000|2022-04-20 15:06:50|552.32|549.92|552.32|549.92|552.32|549.92|552.1|549.7|0
1650467220000|2022-04-20 15:07:00|552.1|549.7|552.76|550.36|552.76|550.36|552.1|549.7|0
1650467230000|2022-04-20 15:07:10|552.54|550.14|552.98|550.58|552.98|550.58|552.54|550.14|0
1650467240000|2022-04-20 15:07:20|553.2|550.8|552.76|550.36|553.2|550.8|552.54|550.14|0
1650467250000|2022-04-20 15:07:30|552.54|550.14|552.76|550.36|552.98|550.58|552.54|550.14|0
1650467260000|2022-04-20 15:07:40|552.54|550.14|552.54|550.14|552.54|550.14|552.54|550.14|0
1650467270000|2022-04-20 15:07:50|552.32|549.92|553.63|551.23|553.63|551.23|552.32|549.92|0
1650467280000|2022-04-20 15:08:00|553.85|551.45|553.85|551.45|553.85|551.45|553.63|551.23|0
1650467290000|2022-04-20 15:08:10|553.63|551.23|553.63|551.23|553.63|551.23|553.41|551.01|0
1650467300000|2022-04-20 15:08:20|553.2|550.8|552.76|550.36|553.2|550.8|552.76|550.36|0
1650467310000|2022-04-20 15:08:30|552.54|550.14|552.98|550.58|552.98|550.58|552.54|550.14|0
1650467320000|2022-04-20 15:08:40|552.76|550.36|552.54|550.14|552.76|550.36|552.1|549.7|0
1650467330000|2022-04-20 15:08:50|553.53|551.13|552.98|550.58|553.53|551.13|552.98|550.58|0
1650467340000|2022-04-20 15:09:00|552.76|550.36|552.76|550.36|552.76|550.36|552.54|550.14|0
1650467350000|2022-04-20 15:09:10|552.98|550.58|552.98|550.58|553.63|551.23|552.98|550.58|0
1650467360000|2022-04-20 15:09:20|553.19|550.79|553.19|550.79|553.19|550.79|552.98|550.58|0
1650467370000|2022-04-20 15:09:30|553.41|551.01|553.63|551.23|553.63|551.23|553.19|550.79|0
1650467380000|2022-04-20 15:09:40|553.19|550.79|552.98|550.58|553.19|550.79|552.76|550.36|0
1650467390000|2022-04-20 15:09:50|553.41|551.01|552.98|550.58|553.41|551.01|552.98|550.58|0
1650467400000|2022-04-20 15:10:00|553.41|551.01|553.63|551.23|553.63|551.23|553.41|551.01|0
1650467410000|2022-04-20 15:10:10|553.85|551.45|554.07|551.67|554.29|551.89|553.85|551.45|0
1650467420000|2022-04-20 15:10:20|553.97|551.57|554.07|551.67|554.07|551.67|553.97|551.57|0
1650467430000|2022-04-20 15:10:30|554.29|551.89|554.29|551.89|554.29|551.89|554.29|551.89|0
1650467440000|2022-04-20 15:10:40|554.51|552.11|554.95|552.55|554.95|552.55|554.51|552.11|0
1650467450000|2022-04-20 15:10:50|555.17|552.77|554.73|552.33|555.17|552.77|554.73|552.33|0
1650467460000|2022-04-20 15:11:00|554.29|551.89|553.63|551.23|554.29|551.89|553.63|551.23|0
1650467470000|2022-04-20 15:11:10|553.41|551.01|553.41|551.01|553.41|551.01|553.19|550.79|0
1650467480000|2022-04-20 15:11:20|553.63|551.23|553.97|551.57|554.07|551.67|553.63|551.23|0
1650467490000|2022-04-20 15:11:30|554.07|551.67|554.29|551.89|554.29|551.89|554.07|551.67|0
1650467500000|2022-04-20 15:11:40|554.51|552.11|554.95|552.55|554.95|552.55|554.51|552.11|0
1650467510000|2022-04-20 15:11:50|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1650467520000|2022-04-20 15:12:00|555.39|552.99|555.39|552.99|555.61|553.21|555.39|552.99|0
1650467530000|2022-04-20 15:12:10|555.61|553.21|556.27|553.87|556.27|553.87|555.61|553.21|0
1650467540000|2022-04-20 15:12:20|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1650467550000|2022-04-20 15:12:30|556.27|553.87|556.49|554.09|556.49|554.09|556.05|553.65|0
1650467560000|2022-04-20 15:12:40|556.71|554.31|556.93|554.53|556.93|554.53|556.49|554.09|0
1650467570000|2022-04-20 15:12:50|556.49|554.09|557.15|554.75|557.15|554.75|556.49|554.09|0
1650467580000|2022-04-20 15:13:00|557.37|554.97|556.49|554.09|557.37|554.97|556.49|554.09|0
1650467590000|2022-04-20 15:13:10|556.71|554.31|557.15|554.75|557.37|554.97|556.71|554.31|0
1650467600000|2022-04-20 15:13:20|557.59|555.19|557.37|554.97|557.59|555.19|557.37|554.97|0
1650467610000|2022-04-20 15:13:30|557.15|554.75|557.37|554.97|557.59|555.19|557.15|554.75|0
1650467620000|2022-04-20 15:13:40|557.59|555.19|557.37|554.97|557.59|555.19|557.37|554.97|0
1650467630000|2022-04-20 15:13:50|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1650467640000|2022-04-20 15:14:00|557.37|554.97|556.93|554.53|557.37|554.97|556.93|554.53|0
1650467650000|2022-04-20 15:14:10|556.83|554.43|556.83|554.43|556.83|554.43|556.83|554.43|0
1650467660000|2022-04-20 15:14:20|556.71|554.31|556.27|553.87|556.71|554.31|556.27|553.87|0
1650467670000|2022-04-20 15:14:30|555.83|553.43|556.27|553.87|556.27|553.87|555.83|553.43|0
1650467680000|2022-04-20 15:14:40|556.05|553.65|555.61|553.21|556.05|553.65|555.61|553.21|0
1650467690000|2022-04-20 15:14:50|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1650467700000|2022-04-20 15:15:00|555.83|553.43|555.61|553.21|556.05|553.65|555.61|553.21|0
1650467710000|2022-04-20 15:15:10|555.39|552.99|556.27|553.87|556.27|553.87|555.39|552.99|0
1650467720000|2022-04-20 15:15:20|556.49|554.09|556.27|553.87|556.49|554.09|556.05|553.65|0
1650467730000|2022-04-20 15:15:30|556.49|554.09|557.15|554.75|557.15|554.75|556.49|554.09|0
1650467740000|2022-04-20 15:15:40|557.37|554.97|557.81|555.41|557.81|555.41|557.37|554.97|0
1650467750000|2022-04-20 15:15:50|558.03|555.63|557.59|555.19|558.03|555.63|557.59|555.19|0
1650467760000|2022-04-20 15:16:00|557.37|554.97|558.03|555.63|558.03|555.63|557.37|554.97|0
1650467770000|2022-04-20 15:16:10|557.81|555.41|559.14|556.74|559.14|556.74|557.81|555.41|0
1650467780000|2022-04-20 15:16:20|559.36|556.96|558.92|556.52|559.36|556.96|558.92|556.52|0
1650467790000|2022-04-20 15:16:30|559.14|556.74|559.58|557.18|559.58|557.18|559.14|556.74|0
1650467800000|2022-04-20 15:16:40|559.8|557.4|559.58|557.18|559.8|557.4|559.58|557.18|0
1650467810000|2022-04-20 15:16:50|559.69|557.29|559.8|557.4|559.8|557.4|559.58|557.18|0
1650467820000|2022-04-20 15:17:00|559.36|556.96|558.25|555.85|559.36|556.96|558.25|555.85|0
1650467830000|2022-04-20 15:17:10|558.03|555.63|558.25|555.85|558.25|555.85|558.03|555.63|0
1650467840000|2022-04-20 15:17:20|558.48|556.08|558.48|556.08|558.48|556.08|558.03|555.63|0
1650467850000|2022-04-20 15:17:30|558.92|556.52|558.7|556.3|558.92|556.52|558.7|556.3|0
1650467860000|2022-04-20 15:17:40|558.47|556.07|558.03|555.63|558.47|556.07|558.03|555.63|0
1650467870000|2022-04-20 15:17:50|558.47|556.07|558.25|555.85|558.47|556.07|558.25|555.85|0
1650467880000|2022-04-20 15:18:00|558.03|555.63|558.7|556.3|558.7|556.3|558.03|555.63|0
1650467890000|2022-04-20 15:18:10|558.47|556.07|558.92|556.52|558.92|556.52|558.25|555.85|0
1650467900000|2022-04-20 15:18:20|559.36|556.96|559.14|556.74|559.36|556.96|559.14|556.74|0
1650467910000|2022-04-20 15:18:30|558.47|556.07|558.92|556.52|558.92|556.52|558.47|556.07|0
1650467920000|2022-04-20 15:18:40|559.14|556.74|560.02|557.62|560.02|557.62|559.14|556.74|0
1650467930000|2022-04-20 15:18:50|559.36|556.96|559.8|557.4|559.8|557.4|559.36|556.96|0
1650467940000|2022-04-20 15:19:00|559.58|557.18|559.58|557.18|559.58|557.18|559.58|557.18|0
1650467950000|2022-04-20 15:19:10|559.36|556.96|559.8|557.4|560.02|557.62|559.36|556.96|0
1650467960000|2022-04-20 15:19:20|560.24|557.84|559.8|557.4|560.24|557.84|559.8|557.4|0
1650467970000|2022-04-20 15:19:30|559.36|556.96|559.8|557.4|559.8|557.4|559.36|556.96|0
1650467980000|2022-04-20 15:19:40|560.02|557.62|560.02|557.62|560.24|557.84|560.02|557.62|0
1650467990000|2022-04-20 15:19:50|559.8|557.4|560.02|557.62|560.02|557.62|559.8|557.4|0
1650468000000|2022-04-20 15:20:00|560.24|557.84|560.46|558.06|560.46|558.06|560.02|557.62|0
1650468010000|2022-04-20 15:20:10|560.68|558.28|559.8|557.4|560.68|558.28|559.8|557.4|0
1650468020000|2022-04-20 15:20:20|560.02|557.62|560.02|557.62|560.02|557.62|559.8|557.4|0
1650468030000|2022-04-20 15:20:30|560.46|558.06|560.24|557.84|560.46|558.06|560.24|557.84|0
1650468040000|2022-04-20 15:20:40|560.02|557.62|559.8|557.4|560.02|557.62|559.8|557.4|0
1650468050000|2022-04-20 15:20:50|560.02|557.62|559.58|557.18|560.02|557.62|559.58|557.18|0
1650468060000|2022-04-20 15:21:00|559.36|556.96|559.14|556.74|559.36|556.96|558.92|556.52|0
1650468070000|2022-04-20 15:21:10|559.36|556.96|559.36|556.96|559.69|557.29|559.36|556.96|0
1650468080000|2022-04-20 15:21:20|559.58|557.18|560.24|557.84|560.24|557.84|559.58|557.18|0
1650468090000|2022-04-20 15:21:30|560.46|558.06|560.68|558.28|560.68|558.28|560.24|557.84|0
1650468100000|2022-04-20 15:21:40|560.46|558.06|560.02|557.62|560.46|558.06|560.02|557.62|0
1650468110000|2022-04-20 15:21:50|560.24|557.84|560.02|557.62|560.24|557.84|560.02|557.62|0
1650468120000|2022-04-20 15:22:00|559.8|557.4|560.02|557.62|560.02|557.62|559.69|557.29|0
1650468130000|2022-04-20 15:22:10|559.58|557.18|559.58|557.18|560.02|557.62|559.58|557.18|0
1650468140000|2022-04-20 15:22:20|560.02|557.62|559.8|557.4|560.02|557.62|559.8|557.4|0
1650468150000|2022-04-20 15:22:30|560.02|557.62|559.8|557.4|560.02|557.62|559.8|557.4|0
1650468160000|2022-04-20 15:22:40|560.02|557.62|560.02|557.62|560.13|557.73|559.8|557.4|0
1650468170000|2022-04-20 15:22:50|560.24|557.84|560.46|558.06|560.46|558.06|560.24|557.84|0
1650468180000|2022-04-20 15:23:00|560.68|558.28|560.9|558.5|560.9|558.5|560.68|558.28|0
1650468190000|2022-04-20 15:23:10|560.46|558.06|560.46|558.06|560.46|558.06|560.24|557.84|0
1650468200000|2022-04-20 15:23:20|560.68|558.28|560.68|558.28|560.9|558.5|560.68|558.28|0
1650468210000|2022-04-20 15:23:30|560.24|557.84|560.02|557.62|560.24|557.84|559.8|557.4|0
1650468220000|2022-04-20 15:23:40|559.8|557.4|560.24|557.84|560.24|557.84|559.8|557.4|0
1650468230000|2022-04-20 15:23:50|560.46|558.06|560.68|558.28|560.68|558.28|560.46|558.06|0
1650468240000|2022-04-20 15:24:00|560.46|558.06|560.02|557.62|560.46|558.06|560.02|557.62|0
1650468250000|2022-04-20 15:24:10|560.24|557.84|559.69|557.29|560.24|557.84|559.58|557.18|0
1650468260000|2022-04-20 15:24:20|559.58|557.18|559.58|557.18|559.8|557.4|559.58|557.18|0
1650468270000|2022-04-20 15:24:30|559.14|556.74|559.03|556.63|559.14|556.74|559.03|556.63|0
1650468280000|2022-04-20 15:24:40|558.91|556.51|559.58|557.18|559.58|557.18|558.91|556.51|0
1650468290000|2022-04-20 15:24:50|560.02|557.62|560.46|558.06|560.46|558.06|560.02|557.62|0
1650468300000|2022-04-20 15:25:00|560.68|558.28|560.9|558.5|561.12|558.72|560.68|558.28|0
1650468310000|2022-04-20 15:25:10|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1650468320000|2022-04-20 15:25:20|560.68|558.28|560.02|557.62|560.68|558.28|560.02|557.62|0
1650468330000|2022-04-20 15:25:30|559.8|557.4|560.02|557.62|560.02|557.62|559.58|557.18|0
1650468340000|2022-04-20 15:25:40|559.8|557.4|560.24|557.84|560.35|557.95|559.8|557.4|0
1650468350000|2022-04-20 15:25:50|559.8|557.4|560.02|557.62|560.02|557.62|559.8|557.4|0
1650468360000|2022-04-20 15:26:00|560.46|558.06|560.46|558.06|560.57|558.17|560.35|557.95|0
1650468370000|2022-04-20 15:26:10|560.13|557.73|559.58|557.18|560.13|557.73|559.58|557.18|0
1650468380000|2022-04-20 15:26:20|559.13|556.73|558.81|556.41|559.13|556.73|558.81|556.41|0
1650468390000|2022-04-20 15:26:30|558.69|556.29|558.91|556.51|558.91|556.51|558.47|556.07|0
1650468400000|2022-04-20 15:26:40|558.47|556.07|559.13|556.73|559.13|556.73|558.47|556.07|0
1650468410000|2022-04-20 15:26:50|559.25|556.85|559.13|556.73|559.25|556.85|558.69|556.29|0
1650468420000|2022-04-20 15:27:00|559.8|557.4|559.36|556.96|559.8|557.4|559.36|556.96|0
1650468430000|2022-04-20 15:27:10|559.13|556.73|559.36|556.96|559.36|556.96|559.13|556.73|0
1650468440000|2022-04-20 15:27:20|559.13|556.73|559.58|557.18|559.58|557.18|559.13|556.73|0
1650468450000|2022-04-20 15:27:30|559.8|557.4|559.91|557.51|560.02|557.62|559.8|557.4|0
1650468460000|2022-04-20 15:27:40|559.8|557.4|560.24|557.84|560.24|557.84|559.8|557.4|0
1650468470000|2022-04-20 15:27:50|560.02|557.62|560.46|558.06|560.46|558.06|560.02|557.62|0
1650468480000|2022-04-20 15:28:00|560.68|558.28|560.9|558.5|560.9|558.5|560.46|558.06|0
1650468490000|2022-04-20 15:28:10|560.24|557.84|560.02|557.62|560.24|557.84|560.02|557.62|0
1650468500000|2022-04-20 15:28:20|560.24|557.84|559.8|557.4|560.24|557.84|559.8|557.4|0
1650468510000|2022-04-20 15:28:30|560.02|557.62|559.8|557.4|560.02|557.62|559.58|557.18|0
1650468520000|2022-04-20 15:28:40|559.58|557.18|558.69|556.29|559.58|557.18|558.69|556.29|0
1650468530000|2022-04-20 15:28:50|558.25|555.85|557.81|555.41|558.25|555.85|557.81|555.41|0
1650468540000|2022-04-20 15:29:00|558.03|555.63|557.81|555.41|558.03|555.63|557.59|555.19|0
1650468550000|2022-04-20 15:29:10|557.59|555.19|556.93|554.53|557.59|555.19|556.93|554.53|0
1650468560000|2022-04-20 15:29:20|556.71|554.31|556.71|554.31|556.93|554.53|556.71|554.31|0
1650468570000|2022-04-20 15:29:30|556.49|554.09|556.49|554.09|556.49|554.09|556.27|553.87|0
1650468580000|2022-04-20 15:29:40|557.15|554.75|557.37|554.97|557.37|554.97|557.15|554.75|0
1650468590000|2022-04-20 15:29:50|557.59|555.19|556.71|554.31|557.59|555.19|556.71|554.31|0
1650468600000|2022-04-20 15:30:00|556.93|554.53|557.15|554.75|557.15|554.75|556.6|554.2|0
1650468610000|2022-04-20 15:30:10|557.81|555.41|557.37|554.97|558.03|555.63|557.37|554.97|0
1650468620000|2022-04-20 15:30:20|557.59|555.19|557.37|554.97|557.59|555.19|557.37|554.97|0
1650468630000|2022-04-20 15:30:30|556.93|554.53|556.27|553.87|556.93|554.53|556.27|553.87|0
1650468640000|2022-04-20 15:30:40|556.05|553.65|555.83|553.43|556.05|553.65|555.83|553.43|0
1650468650000|2022-04-20 15:30:50|555.39|552.99|555.39|552.99|555.39|552.99|554.95|552.55|0
1650468660000|2022-04-20 15:31:00|555.61|553.21|555.39|552.99|555.83|553.43|555.39|552.99|0
1650468670000|2022-04-20 15:31:10|554.95|552.55|554.95|552.55|554.95|552.55|554.84|552.44|0
1650468680000|2022-04-20 15:31:20|555.17|552.77|554.73|552.33|555.17|552.77|554.29|551.89|0
1650468690000|2022-04-20 15:31:30|554.95|552.55|554.95|552.55|555.17|552.77|554.95|552.55|0
1650468700000|2022-04-20 15:31:40|554.73|552.33|554.73|552.33|555.17|552.77|554.73|552.33|0
1650468710000|2022-04-20 15:31:50|554.07|551.67|554.51|552.11|554.51|552.11|554.07|551.67|0
1650468720000|2022-04-20 15:32:00|554.29|551.89|553.85|551.45|554.29|551.89|553.85|551.45|0
1650468730000|2022-04-20 15:32:10|554.07|551.67|553.85|551.45|554.07|551.67|553.85|551.45|0
1650468740000|2022-04-20 15:32:20|554.07|551.67|554.07|551.67|554.51|552.11|554.07|551.67|0
1650468750000|2022-04-20 15:32:30|554.29|551.89|553.85|551.45|554.29|551.89|553.63|551.23|0
1650468760000|2022-04-20 15:32:40|554.07|551.67|554.07|551.67|554.29|551.89|554.07|551.67|0
1650468770000|2022-04-20 15:32:50|553.85|551.45|552.97|550.57|553.85|551.45|552.97|550.57|0
1650468780000|2022-04-20 15:33:00|552.75|550.35|553.19|550.79|553.19|550.79|552.53|550.13|0
1650468790000|2022-04-20 15:33:10|552.97|550.57|552.97|550.57|552.97|550.57|552.75|550.35|0
1650468800000|2022-04-20 15:33:20|553.19|550.79|552.97|550.57|553.19|550.79|552.97|550.57|0
1650468810000|2022-04-20 15:33:30|553.19|550.79|554.29|551.89|554.29|551.89|553.19|550.79|0
1650468820000|2022-04-20 15:33:40|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1650468830000|2022-04-20 15:33:50|553.19|550.79|552.75|550.35|553.3|550.9|552.75|550.35|0
1650468840000|2022-04-20 15:34:00|553.19|550.79|553.85|551.45|553.85|551.45|553.19|550.79|0
1650468850000|2022-04-20 15:34:10|553.96|551.56|553.85|551.45|554.07|551.67|553.63|551.23|0
1650468860000|2022-04-20 15:34:20|553.63|551.23|554.29|551.89|554.29|551.89|553.63|551.23|0
1650468870000|2022-04-20 15:34:30|554.51|552.11|554.29|551.89|554.73|552.33|554.29|551.89|0
1650468880000|2022-04-20 15:34:40|554.07|551.67|554.29|551.89|554.29|551.89|554.07|551.67|0
1650468890000|2022-04-20 15:34:50|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1650468900000|2022-04-20 15:35:00|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1650468910000|2022-04-20 15:35:10|554.73|552.33|554.29|551.89|554.73|552.33|554.29|551.89|0
1650468920000|2022-04-20 15:35:20|553.96|551.56|553.63|551.23|553.96|551.56|553.63|551.23|0
1650468930000|2022-04-20 15:35:30|553.41|551.01|552.97|550.57|553.41|551.01|552.97|550.57|0
1650468940000|2022-04-20 15:35:40|553.19|550.79|553.63|551.23|553.63|551.23|553.19|550.79|0
1650468950000|2022-04-20 15:35:50|553.41|551.01|552.75|550.35|553.41|551.01|552.75|550.35|0
1650468960000|2022-04-20 15:36:00|552.53|550.13|552.53|550.13|552.75|550.35|552.53|550.13|0
1650468970000|2022-04-20 15:36:10|551.87|549.47|552.31|549.91|552.31|549.91|551.87|549.47|0
1650468980000|2022-04-20 15:36:20|552.53|550.13|552.97|550.57|553.41|551.01|552.53|550.13|0
1650468990000|2022-04-20 15:36:30|553.19|550.79|552.97|550.57|553.19|550.79|552.97|550.57|0
1650469000000|2022-04-20 15:36:40|553.19|550.79|552.53|550.13|553.19|550.79|552.53|550.13|0
1650469010000|2022-04-20 15:36:50|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1650469020000|2022-04-20 15:37:00|552.97|550.57|552.75|550.35|553.19|550.79|552.75|550.35|0
1650469030000|2022-04-20 15:37:10|552.53|550.13|552.53|550.13|552.53|550.13|552.31|549.91|0
1650469040000|2022-04-20 15:37:20|552.75|550.35|552.64|550.24|552.75|550.35|552.53|550.13|0
1650469050000|2022-04-20 15:37:30|552.31|549.91|552.31|549.91|552.31|549.91|552.09|549.69|0
1650469060000|2022-04-20 15:37:40|552.09|549.69|552.31|549.91|552.31|549.91|552.09|549.69|0
1650469070000|2022-04-20 15:37:50|552.09|549.69|552.31|549.91|552.31|549.91|552.09|549.69|0
1650469080000|2022-04-20 15:38:00|552.09|549.69|551.65|549.25|552.09|549.69|551.65|549.25|0
1650469090000|2022-04-20 15:38:10|551.21|548.81|550.77|548.37|551.21|548.81|550.77|548.37|0
1650469100000|2022-04-20 15:38:20|550.56|548.16|550.99|548.59|550.99|548.59|550.56|548.16|0
1650469110000|2022-04-20 15:38:30|550.77|548.37|550.99|548.59|550.99|548.59|550.67|548.27|0
1650469120000|2022-04-20 15:38:40|550.77|548.37|550.34|547.94|550.77|548.37|550.34|547.94|0
1650469130000|2022-04-20 15:38:50|549.9|547.5|550.12|547.72|550.12|547.72|549.9|547.5|0
1650469140000|2022-04-20 15:39:00|550.77|548.37|551.65|549.25|551.65|549.25|550.77|548.37|0
1650469150000|2022-04-20 15:39:10|551.43|549.03|551.43|549.03|551.43|549.03|551.21|548.81|0
1650469160000|2022-04-20 15:39:20|551.65|549.25|551.11|548.71|551.65|549.25|551.11|548.71|0
1650469170000|2022-04-20 15:39:30|551.43|549.03|551.87|549.47|551.87|549.47|551.43|549.03|0
1650469180000|2022-04-20 15:39:40|551.43|549.03|551.65|549.25|551.65|549.25|551.43|549.03|0
1650469190000|2022-04-20 15:39:50|551.87|549.47|552.09|549.69|552.09|549.69|551.87|549.47|0
1650469200000|2022-04-20 15:40:00|552.31|549.91|552.64|550.24|552.75|550.35|552.31|549.91|0
1650469210000|2022-04-20 15:40:10|552.75|550.35|552.53|550.13|552.75|550.35|552.31|549.91|0
1650469220000|2022-04-20 15:40:20|552.31|549.91|551.99|549.59|552.31|549.91|551.99|549.59|0
1650469230000|2022-04-20 15:40:30|552.09|549.69|552.09|549.69|552.09|549.69|551.87|549.47|0
1650469240000|2022-04-20 15:40:40|551.87|549.47|551.87|549.47|551.87|549.47|551.65|549.25|0
1650469250000|2022-04-20 15:40:50|552.31|549.91|551.87|549.47|552.31|549.91|551.87|549.47|0
1650469260000|2022-04-20 15:41:00|551.65|549.25|551.65|549.25|551.87|549.47|551.43|549.03|0
1650469270000|2022-04-20 15:41:10|551.43|549.03|551.21|548.81|551.43|549.03|551.21|548.81|0
1650469280000|2022-04-20 15:41:20|550.99|548.59|551.65|549.25|551.65|549.25|550.99|548.59|0
1650469290000|2022-04-20 15:41:30|551.87|549.47|551.21|548.81|551.87|549.47|550.99|548.59|0
1650469300000|2022-04-20 15:41:40|551.43|549.03|550.77|548.37|551.43|549.03|550.77|548.37|0
1650469310000|2022-04-20 15:41:50|550.99|548.59|550.55|548.15|550.99|548.59|550.34|547.94|0
1650469320000|2022-04-20 15:42:00|550.33|547.93|549.46|547.06|550.33|547.93|549.46|547.06|0
1650469330000|2022-04-20 15:42:10|549.68|547.28|549.24|546.84|549.68|547.28|549.24|546.84|0
1650469340000|2022-04-20 15:42:20|549.02|546.62|549.02|546.62|549.24|546.84|549.02|546.62|0
1650469350000|2022-04-20 15:42:30|549.46|547.06|549.46|547.06|549.68|547.28|549.24|546.84|0
1650469360000|2022-04-20 15:42:40|549.68|547.28|549.46|547.06|549.68|547.28|549.02|546.62|0
1650469370000|2022-04-20 15:42:50|549.9|547.5|549.9|547.5|549.9|547.5|549.68|547.28|0
1650469380000|2022-04-20 15:43:00|549.68|547.28|550.12|547.72|550.12|547.72|549.46|547.06|0
1650469390000|2022-04-20 15:43:10|549.68|547.28|549.68|547.28|549.9|547.5|549.68|547.28|0
1650469400000|2022-04-20 15:43:20|549.46|547.06|549.46|547.06|549.68|547.28|549.24|546.84|0
1650469410000|2022-04-20 15:43:30|549.24|546.84|549.24|546.84|549.24|546.84|549.02|546.62|0
1650469420000|2022-04-20 15:43:40|549.02|546.62|549.02|546.62|549.02|546.62|548.8|546.4|0
1650469430000|2022-04-20 15:43:50|548.58|546.18|549.02|546.62|549.02|546.62|548.58|546.18|0
1650469440000|2022-04-20 15:44:00|548.8|546.4|549.24|546.84|549.24|546.84|548.8|546.4|0
1650469450000|2022-04-20 15:44:10|549.68|547.28|549.24|546.84|549.68|547.28|549.24|546.84|0
1650469460000|2022-04-20 15:44:20|549.46|547.06|549.24|546.84|549.46|547.06|549.24|546.84|0
1650469470000|2022-04-20 15:44:30|549.46|547.06|549.9|547.5|549.9|547.5|549.46|547.06|0
1650469480000|2022-04-20 15:44:40|549.68|547.28|549.46|547.06|549.68|547.28|549.46|547.06|0
1650469490000|2022-04-20 15:44:50|549.24|546.84|549.24|546.84|549.24|546.84|549.02|546.62|0
1650469500000|2022-04-20 15:45:00|548.58|546.18|548.58|546.18|548.58|546.18|548.58|546.18|0
1650469510000|2022-04-20 15:45:10|548.36|545.96|548.8|546.4|548.8|546.4|548.36|545.96|0
1650469520000|2022-04-20 15:45:20|548.36|545.96|547.92|545.52|548.36|545.96|547.27|544.87|0
1650469530000|2022-04-20 15:45:30|548.36|545.96|548.14|545.74|548.36|545.96|548.14|545.74|0
1650469540000|2022-04-20 15:45:40|549.02|546.62|548.8|546.4|549.02|546.62|548.58|546.18|0
1650469550000|2022-04-20 15:45:50|549.02|546.62|549.46|547.06|549.46|547.06|549.02|546.62|0
1650469560000|2022-04-20 15:46:00|549.68|547.28|549.9|547.5|549.9|547.5|549.68|547.28|0
1650469570000|2022-04-20 15:46:10|549.68|547.28|550.01|547.61|550.01|547.61|549.68|547.28|0
1650469580000|2022-04-20 15:46:20|550.23|547.83|550.11|547.71|550.33|547.93|550.11|547.71|0
1650469590000|2022-04-20 15:46:30|550.33|547.93|550.55|548.15|550.55|548.15|550.11|547.71|0
1650469600000|2022-04-20 15:46:40|550.33|547.93|549.68|547.28|550.33|547.93|549.46|547.06|0
1650469610000|2022-04-20 15:46:50|549.9|547.5|550.11|547.71|550.11|547.71|549.9|547.5|0
1650469620000|2022-04-20 15:47:00|550.33|547.93|550.55|548.15|550.55|548.15|550.11|547.71|0
1650469630000|2022-04-20 15:47:10|550.33|547.93|550.33|547.93|550.33|547.93|550.11|547.71|0
1650469640000|2022-04-20 15:47:20|550.55|548.15|551.21|548.81|551.21|548.81|550.33|547.93|0
1650469650000|2022-04-20 15:47:30|550.99|548.59|551.43|549.03|551.43|549.03|550.99|548.59|0
1650469660000|2022-04-20 15:47:40|552.09|549.69|551.43|549.03|552.09|549.69|551.43|549.03|0
1650469670000|2022-04-20 15:47:50|551.65|549.25|551.43|549.03|551.65|549.25|551.21|548.81|0
1650469680000|2022-04-20 15:48:00|551.21|548.81|551.65|549.25|551.65|549.25|551.21|548.81|0
1650469690000|2022-04-20 15:48:10|551.87|549.47|551.21|548.81|551.87|549.47|551.21|548.81|0
1650469700000|2022-04-20 15:48:20|551.87|549.47|552.09|549.69|552.09|549.69|551.87|549.47|0
1650469710000|2022-04-20 15:48:30|552.31|549.91|552.31|549.91|552.53|550.13|552.31|549.91|0
1650469720000|2022-04-20 15:48:40|552.53|550.13|552.75|550.35|552.75|550.35|552.31|549.91|0
1650469730000|2022-04-20 15:48:50|552.97|550.57|552.86|550.46|552.97|550.57|552.75|550.35|0
1650469740000|2022-04-20 15:49:00|552.31|549.91|552.53|550.13|552.53|550.13|552.31|549.91|0
1650469750000|2022-04-20 15:49:10|552.75|550.35|552.53|550.13|552.75|550.35|552.53|550.13|0
1650469760000|2022-04-20 15:49:20|552.97|550.57|552.75|550.35|552.97|550.57|552.75|550.35|0
1650469770000|2022-04-20 15:49:30|552.53|550.13|552.31|549.91|552.53|550.13|552.31|549.91|0
1650469780000|2022-04-20 15:49:40|552.09|549.69|552.09|549.69|552.31|549.91|552.09|549.69|0
1650469790000|2022-04-20 15:49:50|552.31|549.91|552.75|550.35|552.75|550.35|552.31|549.91|0
1650469800000|2022-04-20 15:50:00|552.53|550.13|552.53|550.13|552.53|550.13|552.09|549.69|0
1650469810000|2022-04-20 15:50:10|552.31|549.91|552.31|549.91|552.31|549.91|552.09|549.69|0
1650469820000|2022-04-20 15:50:20|552.09|549.69|552.53|550.13|552.53|550.13|552.09|549.69|0
1650469830000|2022-04-20 15:50:30|552.75|550.35|552.53|550.13|552.75|550.35|552.53|550.13|0
1650469840000|2022-04-20 15:50:40|552.97|550.57|552.31|549.91|552.97|550.57|552.31|549.91|0
1650469850000|2022-04-20 15:50:50|552.53|550.13|552.75|550.35|552.75|550.35|552.53|550.13|0
1650469860000|2022-04-20 15:51:00|552.97|550.57|552.97|550.57|553.08|550.68|552.97|550.57|0
1650469870000|2022-04-20 15:51:10|552.53|550.13|552.75|550.35|552.75|550.35|552.31|549.91|0
1650469880000|2022-04-20 15:51:20|552.53|550.13|552.97|550.57|552.97|550.57|552.53|550.13|0
1650469890000|2022-04-20 15:51:30|552.75|550.35|552.31|549.91|552.75|550.35|552.09|549.69|0
1650469900000|2022-04-20 15:51:40|552.53|550.13|552.75|550.35|552.75|550.35|552.53|550.13|0
1650469910000|2022-04-20 15:51:50|552.53|550.13|553.19|550.79|553.19|550.79|552.53|550.13|0
1650469920000|2022-04-20 15:52:00|553.41|551.01|553.41|551.01|553.63|551.23|553.41|551.01|0
1650469930000|2022-04-20 15:52:10|553.63|551.23|553.19|550.79|553.63|551.23|553.19|550.79|0
1650469940000|2022-04-20 15:52:20|553.41|551.01|553.85|551.45|553.85|551.45|553.41|551.01|0
1650469950000|2022-04-20 15:52:30|554.07|551.67|554.29|551.89|554.29|551.89|554.07|551.67|0
1650469960000|2022-04-20 15:52:40|554.73|552.33|554.73|552.33|554.73|552.33|554.29|551.89|0
1650469970000|2022-04-20 15:52:50|554.95|552.55|555.39|552.99|555.39|552.99|554.73|552.33|0
1650469980000|2022-04-20 15:53:00|556.93|554.53|556.49|554.09|556.93|554.53|556.49|554.09|0
1650469990000|2022-04-20 15:53:10|556.27|553.87|556.93|554.53|556.93|554.53|556.27|553.87|0
1650470000000|2022-04-20 15:53:20|557.04|554.64|556.71|554.31|557.04|554.64|556.71|554.31|0
1650470010000|2022-04-20 15:53:30|557.15|554.75|556.49|554.09|557.15|554.75|556.49|554.09|0
1650470020000|2022-04-20 15:53:40|556.71|554.31|556.93|554.53|556.93|554.53|556.71|554.31|0
1650470030000|2022-04-20 15:53:50|556.49|554.09|555.83|553.43|556.49|554.09|555.83|553.43|0
1650470040000|2022-04-20 15:54:00|554.73|552.33|554.72|552.32|554.94|552.54|554.51|552.11|0
1650470050000|2022-04-20 15:54:10|554.51|552.11|554.94|552.54|554.94|552.54|554.51|552.11|0
1650470060000|2022-04-20 15:54:20|554.72|552.32|554.51|552.11|554.72|552.32|554.29|551.89|0
1650470070000|2022-04-20 15:54:30|554.29|551.89|554.72|552.32|554.72|552.32|554.29|551.89|0
1650470080000|2022-04-20 15:54:40|554.94|552.54|555.16|552.76|555.16|552.76|554.72|552.32|0
1650470090000|2022-04-20 15:54:50|554.94|552.54|555.16|552.76|555.16|552.76|554.94|552.54|0
1650470100000|2022-04-20 15:55:00|555.6|553.2|555.16|552.76|555.6|553.2|554.94|552.54|0
1650470110000|2022-04-20 15:55:10|554.72|552.32|554.5|552.1|554.72|552.32|554.5|552.1|0
1650470120000|2022-04-20 15:55:20|554.28|551.88|554.28|551.88|554.5|552.1|554.28|551.88|0
1650470130000|2022-04-20 15:55:30|554.5|552.1|553.41|551.01|554.5|552.1|553.41|551.01|0
1650470140000|2022-04-20 15:55:40|553.63|551.23|553.63|551.23|553.63|551.23|553.41|551.01|0
1650470150000|2022-04-20 15:55:50|554.07|551.67|554.28|551.88|554.28|551.88|554.07|551.67|0
1650470160000|2022-04-20 15:56:00|554.06|551.66|554.06|551.66|554.28|551.88|554.06|551.66|0
1650470170000|2022-04-20 15:56:10|553.63|551.23|552.97|550.57|553.63|551.23|552.97|550.57|0
1650470180000|2022-04-20 15:56:20|552.53|550.13|552.53|550.13|552.75|550.35|552.53|550.13|0
1650470190000|2022-04-20 15:56:30|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1650470200000|2022-04-20 15:56:40|552.53|550.13|551.65|549.25|552.53|550.13|551.65|549.25|0
1650470210000|2022-04-20 15:56:50|551.21|548.81|550.77|548.37|551.21|548.81|550.77|548.37|0
1650470220000|2022-04-20 15:57:00|550.99|548.59|551.21|548.81|551.43|549.03|550.99|548.59|0
1650470230000|2022-04-20 15:57:10|550.99|548.59|551.43|549.03|551.43|549.03|550.99|548.59|0
1650470240000|2022-04-20 15:57:20|551.1|548.7|551.65|549.25|551.65|549.25|551.1|548.7|0
1650470250000|2022-04-20 15:57:30|551.87|549.47|551.87|549.47|551.87|549.47|551.76|549.36|0
1650470260000|2022-04-20 15:57:40|551.65|549.25|551.65|549.25|551.65|549.25|551.43|549.03|0
1650470270000|2022-04-20 15:57:50|551.87|549.47|552.31|549.91|552.31|549.91|551.87|549.47|0
1650470280000|2022-04-20 15:58:00|552.09|549.69|552.31|549.91|552.31|549.91|551.87|549.47|0
1650470290000|2022-04-20 15:58:10|552.53|550.13|552.75|550.35|552.97|550.57|552.53|550.13|0
1650470300000|2022-04-20 15:58:20|552.31|549.91|552.31|549.91|552.53|550.13|552.09|549.69|0
1650470310000|2022-04-20 15:58:30|551.43|549.03|551.21|548.81|551.43|549.03|551.21|548.81|0
1650470320000|2022-04-20 15:58:40|551.43|549.03|551.87|549.47|551.87|549.47|551.43|549.03|0
1650470330000|2022-04-20 15:58:50|552.09|549.69|552.31|549.91|552.53|550.13|552.09|549.69|0
1650470340000|2022-04-20 15:59:00|552.09|549.69|552.09|549.69|552.31|549.91|552.09|549.69|0
1650470350000|2022-04-20 15:59:10|551.87|549.47|552.31|549.91|552.31|549.91|551.87|549.47|0
1650470360000|2022-04-20 15:59:20|552.53|550.13|552.31|549.91|552.53|550.13|552.09|549.69|0
1650470370000|2022-04-20 15:59:30|551.87|549.47|551.87|549.47|551.87|549.47|551.76|549.36|0
1650470380000|2022-04-20 15:59:40|551.43|549.03|551.65|549.25|551.65|549.25|551.43|549.03|0
1650470390000|2022-04-20 15:59:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1650470400000|2022-04-20 16:00:00|551.21|548.81|551.65|549.25|551.65|549.25|551.21|548.81|0
1650470410000|2022-04-20 16:00:10|551.21|548.81|551.43|549.03|551.76|549.36|551.21|548.81|0
1650470420000|2022-04-20 16:00:20|551.21|548.81|551.43|549.03|551.43|549.03|550.99|548.59|0
1650470430000|2022-04-20 16:00:30|551.65|549.25|551.21|548.81|551.65|549.25|551.21|548.81|0
1650470440000|2022-04-20 16:00:40|550.99|548.59|551.1|548.7|551.1|548.7|550.99|548.59|0
1650470450000|2022-04-20 16:00:50|551.21|548.81|551.43|549.03|551.43|549.03|550.99|548.59|0
1650470460000|2022-04-20 16:01:00|551.65|549.25|552.09|549.69|552.09|549.69|551.65|549.25|0
1650470470000|2022-04-20 16:01:10|552.31|549.91|552.31|549.91|552.31|549.91|552.09|549.69|0
1650470480000|2022-04-20 16:01:20|551.76|549.36|552.09|549.69|552.09|549.69|551.76|549.36|0
1650470490000|2022-04-20 16:01:30|551.87|549.47|551.43|549.03|552.09|549.69|551.43|549.03|0
1650470500000|2022-04-20 16:01:40|550.99|548.59|551.21|548.81|551.21|548.81|550.55|548.15|0
1650470510000|2022-04-20 16:01:50|550.99|548.59|550.77|548.37|550.99|548.59|550.77|548.37|0
1650470520000|2022-04-20 16:02:00|551.21|548.81|551.65|549.25|551.65|549.25|551.21|548.81|0
1650470530000|2022-04-20 16:02:10|551.43|549.03|551.21|548.81|551.43|549.03|550.99|548.59|0
1650470540000|2022-04-20 16:02:20|550.99|548.59|551.21|548.81|551.21|548.81|550.99|548.59|0
1650470550000|2022-04-20 16:02:30|551.65|549.25|551.76|549.36|551.87|549.47|551.65|549.25|0
1650470560000|2022-04-20 16:02:40|551.21|548.81|551.76|549.36|551.76|549.36|551.21|548.81|0
1650470570000|2022-04-20 16:02:50|551.65|549.25|551.43|549.03|551.65|549.25|551.43|549.03|0
1650470580000|2022-04-20 16:03:00|551.32|548.92|551.65|549.25|551.65|549.25|551.21|548.81|0
1650470590000|2022-04-20 16:03:10|552.09|549.69|552.31|549.91|552.31|549.91|552.09|549.69|0
1650470600000|2022-04-20 16:03:20|552.09|549.69|551.21|548.81|552.31|549.91|551.21|548.81|0
1650470610000|2022-04-20 16:03:30|550.99|548.59|550.99|548.59|551.21|548.81|550.55|548.15|0
1650470620000|2022-04-20 16:03:40|551.21|548.81|551.21|548.81|551.43|549.03|551.21|548.81|0
1650470630000|2022-04-20 16:03:50|550.99|548.59|551.43|549.03|551.43|549.03|550.99|548.59|0
1650470640000|2022-04-20 16:04:00|551.65|549.25|551.87|549.47|551.87|549.47|551.65|549.25|0
1650470650000|2022-04-20 16:04:10|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1650470660000|2022-04-20 16:04:20|551.87|549.47|551.87|549.47|551.87|549.47|551.76|549.36|0
1650470670000|2022-04-20 16:04:30|552.09|549.69|552.09|549.69|552.31|549.91|552.09|549.69|0
1650470680000|2022-04-20 16:04:40|551.65|549.25|550.77|548.37|551.65|549.25|550.77|548.37|0
1650470690000|2022-04-20 16:04:50|551.21|548.81|550.99|548.59|551.43|549.03|550.99|548.59|0
1650470700000|2022-04-20 16:05:00|550.77|548.37|550.99|548.59|550.99|548.59|550.77|548.37|0
1650470710000|2022-04-20 16:05:10|550.77|548.37|550.55|548.15|550.77|548.37|550.11|547.71|0
1650470720000|2022-04-20 16:05:20|550.99|548.59|550.33|547.93|550.99|548.59|550.33|547.93|0
1650470730000|2022-04-20 16:05:30|550.11|547.71|549.67|547.27|550.11|547.71|549.67|547.27|0
1650470740000|2022-04-20 16:05:40|549.45|547.05|549.67|547.27|549.89|547.49|549.45|547.05|0
1650470750000|2022-04-20 16:05:50|550.11|547.71|549.89|547.49|550.11|547.71|549.89|547.49|0
1650470760000|2022-04-20 16:06:00|549.79|547.39|549.45|547.05|549.79|547.39|549.45|547.05|0
1650470770000|2022-04-20 16:06:10|549.89|547.49|549.67|547.27|549.89|547.49|549.45|547.05|0
1650470780000|2022-04-20 16:06:20|549.89|547.49|550.11|547.71|550.11|547.71|549.89|547.49|0
1650470790000|2022-04-20 16:06:30|550.33|547.93|549.89|547.49|550.33|547.93|549.89|547.49|0
1650470800000|2022-04-20 16:06:40|550.11|547.71|549.67|547.27|550.11|547.71|549.67|547.27|0
1650470810000|2022-04-20 16:06:50|549.89|547.49|550.11|547.71|550.22|547.82|549.89|547.49|0
1650470820000|2022-04-20 16:07:00|550.33|547.93|550.99|548.59|550.99|548.59|550.33|547.93|0
1650470830000|2022-04-20 16:07:10|551.21|548.81|550.99|548.59|551.21|548.81|550.99|548.59|0
1650470840000|2022-04-20 16:07:20|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1650470850000|2022-04-20 16:07:30|551.43|549.03|551.87|549.47|551.87|549.47|551.43|549.03|0
1650470860000|2022-04-20 16:07:40|552.09|549.69|552.31|549.91|552.31|549.91|552.09|549.69|0
1650470870000|2022-04-20 16:07:50|552.09|549.69|552.52|550.12|552.52|550.12|552.09|549.69|0
1650470880000|2022-04-20 16:08:00|552.3|549.9|552.3|549.9|552.52|550.12|552.3|549.9|0
1650470890000|2022-04-20 16:08:10|552.74|550.34|552.96|550.56|553.4|551|552.74|550.34|0
1650470900000|2022-04-20 16:08:20|553.18|550.78|553.18|550.78|553.4|551|553.18|550.78|0
1650470910000|2022-04-20 16:08:30|552.96|550.56|553.62|551.22|553.84|551.44|552.96|550.56|0
1650470920000|2022-04-20 16:08:40|553.4|551|554.06|551.66|554.06|551.66|553.4|551|0
1650470930000|2022-04-20 16:08:50|554.5|552.1|556.48|554.08|556.48|554.08|554.5|552.1|0
1650470940000|2022-04-20 16:09:00|556.92|554.52|557.14|554.74|557.36|554.96|556.92|554.52|0
1650470950000|2022-04-20 16:09:10|557.36|554.96|556.7|554.3|557.58|555.18|556.7|554.3|0
1650470960000|2022-04-20 16:09:20|556.48|554.08|556.7|554.3|556.7|554.3|556.48|554.08|0
1650470970000|2022-04-20 16:09:30|556.92|554.52|556.26|553.86|556.92|554.52|556.26|553.86|0
1650470980000|2022-04-20 16:09:40|555.38|552.98|555.6|553.2|555.6|553.2|555.38|552.98|0
1650470990000|2022-04-20 16:09:50|555.38|552.98|555.28|552.88|555.6|553.2|555.28|552.88|0
1650471000000|2022-04-20 16:10:00|555.6|553.2|555.38|552.98|555.6|553.2|555.16|552.76|0
1650471010000|2022-04-20 16:10:10|555.6|553.2|556.7|554.3|556.7|554.3|555.6|553.2|0
1650471020000|2022-04-20 16:10:20|556.48|554.08|557.14|554.74|557.14|554.74|556.48|554.08|0
1650471030000|2022-04-20 16:10:30|557.36|554.96|557.36|554.96|557.8|555.4|557.36|554.96|0
1650471040000|2022-04-20 16:10:40|556.48|554.08|556.92|554.52|556.92|554.52|556.48|554.08|0
1650471050000|2022-04-20 16:10:50|557.14|554.74|556.92|554.52|557.14|554.74|556.92|554.52|0
1650471060000|2022-04-20 16:11:00|558.69|556.29|558.46|556.06|558.69|556.29|558.24|555.84|0
1650471070000|2022-04-20 16:11:10|558.24|555.84|558.69|556.29|558.69|556.29|558.24|555.84|0
1650471080000|2022-04-20 16:11:20|558.46|556.06|559.35|556.95|559.35|556.95|558.46|556.06|0
1650471090000|2022-04-20 16:11:30|559.46|557.06|558.91|556.51|559.46|557.06|558.91|556.51|0
1650471100000|2022-04-20 16:11:40|558.69|556.29|558.69|556.29|558.91|556.51|558.69|556.29|0
1650471110000|2022-04-20 16:11:50|558.91|556.51|559.13|556.73|559.13|556.73|558.91|556.51|0
1650471120000|2022-04-20 16:12:00|559.35|556.95|559.13|556.73|559.35|556.95|559.13|556.73|0
1650471130000|2022-04-20 16:12:10|559.35|556.95|559.35|556.95|559.35|556.95|559.13|556.73|0
1650471140000|2022-04-20 16:12:20|560.01|557.61|560.45|558.05|560.45|558.05|559.79|557.39|0
1650471150000|2022-04-20 16:12:30|560.23|557.83|560.23|557.83|560.45|558.05|560.23|557.83|0
1650471160000|2022-04-20 16:12:40|560.01|557.61|560.23|557.83|560.23|557.83|560.01|557.61|0
1650471170000|2022-04-20 16:12:50|559.79|557.39|560.23|557.83|560.23|557.83|559.79|557.39|0
1650471180000|2022-04-20 16:13:00|560.45|558.05|560.23|557.83|560.45|558.05|560.23|557.83|0
1650471190000|2022-04-20 16:13:10|560.45|558.05|560.89|558.49|560.89|558.49|560.45|558.05|0
1650471200000|2022-04-20 16:13:20|561.11|558.71|561.33|558.93|561.33|558.93|560.67|558.27|0
1650471210000|2022-04-20 16:13:30|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1650471220000|2022-04-20 16:13:40|560.89|558.49|560.45|558.05|561.11|558.71|560.45|558.05|0
1650471230000|2022-04-20 16:13:50|560.23|557.83|559.57|557.17|560.23|557.83|559.57|557.17|0
1650471240000|2022-04-20 16:14:00|560.01|557.61|559.57|557.17|560.01|557.61|559.57|557.17|0
1650471250000|2022-04-20 16:14:10|559.46|557.06|560.01|557.61|560.01|557.61|559.46|557.06|0
1650471260000|2022-04-20 16:14:20|559.57|557.17|559.13|556.73|559.57|557.17|559.13|556.73|0
1650471270000|2022-04-20 16:14:30|558.91|556.51|559.79|557.39|559.79|557.39|558.91|556.51|0
1650471280000|2022-04-20 16:14:40|559.57|557.17|559.79|557.39|559.79|557.39|559.57|557.17|0
1650471290000|2022-04-20 16:14:50|559.57|557.17|560.23|557.83|560.23|557.83|559.57|557.17|0
1650471300000|2022-04-20 16:15:00|559.57|557.17|560.45|558.05|560.45|558.05|559.57|557.17|0
1650471310000|2022-04-20 16:15:10|560.01|557.61|560.45|558.05|560.67|558.27|560.01|557.61|0
1650471320000|2022-04-20 16:15:20|560.23|557.83|560.89|558.49|560.89|558.49|560.23|557.83|0
1650471330000|2022-04-20 16:15:30|560.67|558.27|560.67|558.27|560.89|558.49|560.67|558.27|0
1650471340000|2022-04-20 16:15:40|560.89|558.49|560.45|558.05|560.89|558.49|560.45|558.05|0
1650471350000|2022-04-20 16:15:50|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1650471360000|2022-04-20 16:16:00|560.45|558.05|560.01|557.61|560.45|558.05|560.01|557.61|0
1650471370000|2022-04-20 16:16:10|559.57|557.17|559.35|556.95|559.57|557.17|559.35|556.95|0
1650471380000|2022-04-20 16:16:20|559.57|557.17|559.9|557.5|559.9|557.5|559.57|557.17|0
1650471390000|2022-04-20 16:16:30|560.01|557.61|560.23|557.83|560.23|557.83|560.01|557.61|0
1650471400000|2022-04-20 16:16:40|560.34|557.94|560.67|558.27|560.67|558.27|560.34|557.94|0
1650471410000|2022-04-20 16:16:50|560.89|558.49|560.67|558.27|560.89|558.49|560.67|558.27|0
1650471420000|2022-04-20 16:17:00|560.89|558.49|561.01|558.61|561.01|558.61|560.89|558.49|0
1650471430000|2022-04-20 16:17:10|560.89|558.49|560.89|558.49|560.89|558.49|560.67|558.27|0
1650471440000|2022-04-20 16:17:20|560.67|558.27|560.89|558.49|561.11|558.71|560.67|558.27|0
1650471450000|2022-04-20 16:17:30|560.67|558.27|560.45|558.05|560.67|558.27|560.45|558.05|0
1650471460000|2022-04-20 16:17:40|560.67|558.27|560.45|558.05|560.89|558.49|560.45|558.05|0
1650471470000|2022-04-20 16:17:50|559.79|557.39|559.57|557.17|559.79|557.39|559.57|557.17|0
1650471480000|2022-04-20 16:18:00|559.35|556.95|559.57|557.17|559.79|557.39|559.35|556.95|0
1650471490000|2022-04-20 16:18:10|559.79|557.39|559.12|556.72|559.79|557.39|559.12|556.72|0
1650471500000|2022-04-20 16:18:20|559.57|557.17|559.57|557.17|559.57|557.17|559.35|556.95|0
1650471510000|2022-04-20 16:18:30|559.79|557.39|559.35|556.95|559.79|557.39|559.35|556.95|0
1650471520000|2022-04-20 16:18:40|559.12|556.72|558.9|556.5|559.12|556.72|558.9|556.5|0
1650471530000|2022-04-20 16:18:50|558.68|556.28|558.68|556.28|558.9|556.5|558.68|556.28|0
1650471540000|2022-04-20 16:19:00|558.9|556.5|558.68|556.28|558.9|556.5|558.02|555.62|0
1650471550000|2022-04-20 16:19:10|558.46|556.06|558.24|555.84|558.46|556.06|558.24|555.84|0
1650471560000|2022-04-20 16:19:20|558.02|555.62|558.02|555.62|558.24|555.84|558.02|555.62|0
1650471570000|2022-04-20 16:19:30|557.8|555.4|558.02|555.62|558.02|555.62|557.8|555.4|0
1650471580000|2022-04-20 16:19:40|558.24|555.84|558.9|556.5|558.9|556.5|558.24|555.84|0
1650471590000|2022-04-20 16:19:50|558.68|556.28|558.9|556.5|558.9|556.5|558.68|556.28|0
1650471600000|2022-04-20 16:20:00|559.12|556.72|559.35|556.95|559.35|556.95|559.12|556.72|0
1650471610000|2022-04-20 16:20:10|559.57|557.17|559.24|556.84|559.57|557.17|559.12|556.72|0
1650471620000|2022-04-20 16:20:20|559.35|556.95|558.9|556.5|559.35|556.95|558.9|556.5|0
1650471630000|2022-04-20 16:20:30|559.12|556.72|559.12|556.72|559.35|556.95|559.12|556.72|0
1650471640000|2022-04-20 16:20:40|559.35|556.95|559.57|557.17|559.57|557.17|559.35|556.95|0
1650471650000|2022-04-20 16:20:50|559.79|557.39|560.01|557.61|560.01|557.61|559.79|557.39|0
1650471660000|2022-04-20 16:21:00|559.9|557.5|559.79|557.39|559.9|557.5|559.12|556.72|0
1650471670000|2022-04-20 16:21:10|560.01|557.61|559.79|557.39|560.01|557.61|559.57|557.17|0
1650471680000|2022-04-20 16:21:20|559.57|557.17|559.79|557.39|559.79|557.39|559.34|556.94|0
1650471690000|2022-04-20 16:21:30|559.57|557.17|560.01|557.61|560.01|557.61|559.57|557.17|0
1650471700000|2022-04-20 16:21:40|559.79|557.39|560.67|558.27|560.67|558.27|559.79|557.39|0
1650471710000|2022-04-20 16:21:50|560.45|558.05|560.89|558.49|560.89|558.49|560.45|558.05|0
1650471720000|2022-04-20 16:22:00|560.67|558.27|560.67|558.27|560.78|558.38|560.67|558.27|0
1650471730000|2022-04-20 16:22:10|560.45|558.05|560.67|558.27|560.78|558.38|560.45|558.05|0
1650471740000|2022-04-20 16:22:20|560.45|558.05|560.01|557.61|560.45|558.05|560.01|557.61|0
1650471750000|2022-04-20 16:22:30|559.79|557.39|559.12|556.72|559.79|557.39|559.12|556.72|0
1650471760000|2022-04-20 16:22:40|559.34|556.94|558.9|556.5|559.57|557.17|558.9|556.5|0
1650471770000|2022-04-20 16:22:50|558.68|556.28|558.68|556.28|558.68|556.28|558.46|556.06|0
1650471780000|2022-04-20 16:23:00|558.9|556.5|559.24|556.84|559.24|556.84|558.9|556.5|0
1650471790000|2022-04-20 16:23:10|559.57|557.17|559.12|556.72|559.57|557.17|559.12|556.72|0
1650471800000|2022-04-20 16:23:20|559.34|556.94|559.79|557.39|559.79|557.39|559.34|556.94|0
1650471810000|2022-04-20 16:23:30|560.23|557.83|560.01|557.61|560.23|557.83|560.01|557.61|0
1650471820000|2022-04-20 16:23:40|560.23|557.83|560.45|558.05|560.78|558.38|560.23|557.83|0
1650471830000|2022-04-20 16:23:50|560.67|558.27|560.67|558.27|561|558.6|560.67|558.27|0
1650471840000|2022-04-20 16:24:00|561.11|558.71|561.11|558.71|561.11|558.71|561|558.6|0
1650471850000|2022-04-20 16:24:10|560.89|558.49|561.33|558.93|561.33|558.93|560.89|558.49|0
1650471860000|2022-04-20 16:24:20|561.11|558.71|560.89|558.49|561.33|558.93|560.67|558.27|0
1650471870000|2022-04-20 16:24:30|561.33|558.93|560.67|558.27|561.33|558.93|560.67|558.27|0
1650471880000|2022-04-20 16:24:40|560.89|558.49|560.34|557.94|560.89|558.49|560.34|557.94|0
1650471890000|2022-04-20 16:24:50|560.45|558.05|560.23|557.83|560.45|558.05|560.23|557.83|0
1650471900000|2022-04-20 16:25:00|559.9|557.5|560.45|558.05|560.45|558.05|559.9|557.5|0
1650471910000|2022-04-20 16:25:10|560.89|558.49|560.67|558.27|560.89|558.49|560.45|558.05|0
1650471920000|2022-04-20 16:25:20|560.45|558.05|560.78|558.38|560.78|558.38|560.45|558.05|0
1650471930000|2022-04-20 16:25:30|560.89|558.49|560.89|558.49|560.89|558.49|560.78|558.38|0
1650471940000|2022-04-20 16:25:40|560.78|558.38|560.23|557.83|560.78|558.38|560.23|557.83|0
1650471950000|2022-04-20 16:25:50|560.12|557.72|560.23|557.83|560.23|557.83|560.12|557.72|0
1650471960000|2022-04-20 16:26:00|560.01|557.61|559.79|557.39|560.01|557.61|559.79|557.39|0
1650471970000|2022-04-20 16:26:10|560.01|557.61|560.01|557.61|560.23|557.83|560.01|557.61|0
1650471980000|2022-04-20 16:26:20|560.23|557.83|560.01|557.61|560.23|557.83|560.01|557.61|0
1650471990000|2022-04-20 16:26:30|560.45|558.05|560.67|558.27|560.67|558.27|560.45|558.05|0
1650472000000|2022-04-20 16:26:40|560.45|558.05|560.23|557.83|560.45|558.05|560.23|557.83|0
1650472010000|2022-04-20 16:26:50|560.45|558.05|560.67|558.27|560.67|558.27|560.23|557.83|0
1650472020000|2022-04-20 16:27:00|560.89|558.49|560.45|558.05|560.89|558.49|560.45|558.05|0
1650472030000|2022-04-20 16:27:10|560.23|557.83|560.67|558.27|560.67|558.27|560.23|557.83|0
1650472040000|2022-04-20 16:27:20|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1650472050000|2022-04-20 16:27:30|560.67|558.27|560.89|558.49|560.89|558.49|560.67|558.27|0
1650472060000|2022-04-20 16:27:40|561.11|558.71|561.33|558.93|561.33|558.93|561.11|558.71|0
1650472070000|2022-04-20 16:27:50|560.89|558.49|561.33|558.93|561.33|558.93|560.89|558.49|0
1650472080000|2022-04-20 16:28:00|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1650472090000|2022-04-20 16:28:10|562.43|560.03|561.99|559.59|562.66|560.26|561.99|559.59|0
1650472100000|2022-04-20 16:28:20|561.77|559.37|561.55|559.15|561.77|559.37|561.55|559.15|0
1650472110000|2022-04-20 16:28:30|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1650472120000|2022-04-20 16:28:40|561.77|559.37|560.45|558.05|561.77|559.37|560.45|558.05|0
1650472130000|2022-04-20 16:28:50|560.67|558.27|560.01|557.61|560.67|558.27|560.01|557.61|0
1650472140000|2022-04-20 16:29:00|560.45|558.05|560.67|558.27|560.67|558.27|560.23|557.83|0
1650472150000|2022-04-20 16:29:10|560.45|558.05|560.56|558.16|560.89|558.49|560.45|558.05|0
1650472160000|2022-04-20 16:29:20|560.67|558.27|560.67|558.27|560.89|558.49|560.45|558.05|0
1650472170000|2022-04-20 16:29:30|560.45|558.05|560.23|557.83|560.45|558.05|560.23|557.83|0
1650472180000|2022-04-20 16:29:40|560.45|558.05|560.67|558.27|560.67|558.27|560.23|557.83|0
1650472190000|2022-04-20 16:29:50|560.89|558.49|560.45|558.05|560.89|558.49|560.45|558.05|0
1650472200000|2022-04-20 16:30:00|561.11|558.71|560.01|557.61|561.11|558.71|560.01|557.61|0
1650472210000|2022-04-20 16:30:10|560.67|558.27|560.67|558.27|560.67|558.27|560.45|558.05|0
1650472220000|2022-04-20 16:30:20|561.33|558.93|560.89|558.49|561.33|558.93|560.89|558.49|0
1650472230000|2022-04-20 16:30:30|560.67|558.27|560.67|558.27|560.67|558.27|560.45|558.05|0
1650472240000|2022-04-20 16:30:40|560.45|558.05|559.56|557.16|560.45|558.05|559.34|556.94|0
1650472250000|2022-04-20 16:30:50|558.9|556.5|559.12|556.72|559.12|556.72|558.9|556.5|0
1650472260000|2022-04-20 16:31:00|559.56|557.16|559.34|556.94|559.56|557.16|558.9|556.5|0
1650472270000|2022-04-20 16:31:10|559.12|556.72|558.46|556.06|559.12|556.72|558.46|556.06|0
1650472280000|2022-04-20 16:31:20|558.24|555.84|558.02|555.62|558.24|555.84|558.02|555.62|0
1650472290000|2022-04-20 16:31:30|557.91|555.51|557.8|555.4|558.02|555.62|557.8|555.4|0
1650472300000|2022-04-20 16:31:40|558.02|555.62|557.91|555.51|558.02|555.62|557.91|555.51|0
1650472310000|2022-04-20 16:31:50|558.02|555.62|558.24|555.84|558.24|555.84|557.8|555.4|0
1650472320000|2022-04-20 16:32:00|557.8|555.4|557.8|555.4|558.02|555.62|557.8|555.4|0
1650472330000|2022-04-20 16:32:10|557.36|554.96|557.8|555.4|557.8|555.4|557.36|554.96|0
1650472340000|2022-04-20 16:32:20|557.36|554.96|557.14|554.74|557.36|554.96|556.92|554.52|0
1650472350000|2022-04-20 16:32:30|556.92|554.52|555.6|553.2|556.92|554.52|555.6|553.2|0
1650472360000|2022-04-20 16:32:40|555.38|552.98|555.38|552.98|555.93|553.53|555.38|552.98|0
1650472370000|2022-04-20 16:32:50|554.94|552.54|555.38|552.98|555.38|552.98|554.72|552.32|0
1650472380000|2022-04-20 16:33:00|554.94|552.54|554.39|551.99|554.94|552.54|554.39|551.99|0
1650472390000|2022-04-20 16:33:10|554.28|551.88|555.16|552.76|555.16|552.76|554.28|551.88|0
1650472400000|2022-04-20 16:33:20|554.94|552.54|554.28|551.88|554.94|552.54|554.28|551.88|0
1650472410000|2022-04-20 16:33:30|554.72|552.32|554.28|551.88|554.72|552.32|554.28|551.88|0
1650472420000|2022-04-20 16:33:40|554.5|552.1|554.5|552.1|554.72|552.32|554.28|551.88|0
1650472430000|2022-04-20 16:33:50|554.72|552.32|555.49|553.09|555.49|553.09|554.72|552.32|0
1650472440000|2022-04-20 16:34:00|555.6|553.2|554.94|552.54|555.6|553.2|554.72|552.32|0
1650472450000|2022-04-20 16:34:10|554.72|552.32|554.72|552.32|554.72|552.32|554.28|551.88|0
1650472460000|2022-04-20 16:34:20|554.94|552.54|555.16|552.76|555.16|552.76|554.94|552.54|0
1650472470000|2022-04-20 16:34:30|555.38|552.98|555.16|552.76|555.38|552.98|555.16|552.76|0
1650472480000|2022-04-20 16:34:40|554.72|552.32|554.5|552.1|554.94|552.54|554.5|552.1|0
1650472490000|2022-04-20 16:34:50|554.28|551.88|554.72|552.32|554.72|552.32|554.28|551.88|0
1650472500000|2022-04-20 16:35:00|555.16|552.76|554.94|552.54|555.16|552.76|554.72|552.32|0
1650472510000|2022-04-20 16:35:10|555.16|552.76|555.38|552.98|555.38|552.98|555.16|552.76|0
1650472520000|2022-04-20 16:35:20|554.94|552.54|554.72|552.32|554.94|552.54|554.72|552.32|0
1650472530000|2022-04-20 16:35:30|554.28|551.88|554.5|552.1|554.5|552.1|554.28|551.88|0
1650472540000|2022-04-20 16:35:40|554.28|551.88|553.62|551.22|554.28|551.88|553.62|551.22|0
1650472550000|2022-04-20 16:35:50|553.51|551.11|553.4|551|553.51|551.11|553.4|551|0
1650472560000|2022-04-20 16:36:00|552.96|550.56|553.18|550.78|553.18|550.78|552.96|550.56|0
1650472570000|2022-04-20 16:36:10|552.96|550.56|552.96|550.56|552.96|550.56|552.96|550.56|0
1650472580000|2022-04-20 16:36:20|552.74|550.34|552.96|550.56|552.96|550.56|552.63|550.23|0
1650472590000|2022-04-20 16:36:30|552.52|550.12|552.63|550.23|552.63|550.23|552.52|550.12|0
1650472600000|2022-04-20 16:36:40|552.96|550.56|551.86|549.46|552.96|550.56|551.86|549.46|0
1650472610000|2022-04-20 16:36:50|551.42|549.02|551.64|549.24|551.64|549.24|551.42|549.02|0
1650472620000|2022-04-20 16:37:00|552.08|549.68|551.64|549.24|552.3|549.9|551.64|549.24|0
1650472630000|2022-04-20 16:37:10|551.86|549.46|551.64|549.24|551.86|549.46|551.64|549.24|0
1650472640000|2022-04-20 16:37:20|551.2|548.8|551.42|549.02|551.64|549.24|551.2|548.8|0
1650472650000|2022-04-20 16:37:30|551.75|549.35|551.42|549.02|551.75|549.35|551.42|549.02|0
1650472660000|2022-04-20 16:37:40|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1650472670000|2022-04-20 16:37:50|551.54|549.14|551.42|549.02|551.54|549.14|551.42|549.02|0
1650472680000|2022-04-20 16:38:00|551.2|548.8|550.54|548.14|551.2|548.8|550.54|548.14|0
1650472690000|2022-04-20 16:38:10|550.66|548.26|550.54|548.14|550.66|548.26|550.54|548.14|0
1650472700000|2022-04-20 16:38:20|550.76|548.36|551.42|549.02|551.42|549.02|550.76|548.36|0
1650472710000|2022-04-20 16:38:30|551.54|549.14|552.08|549.68|552.08|549.68|551.54|549.14|0
1650472720000|2022-04-20 16:38:40|551.86|549.46|552.08|549.68|552.08|549.68|551.86|549.46|0
1650472730000|2022-04-20 16:38:50|551.64|549.24|551.86|549.46|551.86|549.46|551.64|549.24|0
1650472740000|2022-04-20 16:39:00|552.08|549.68|552.74|550.34|552.74|550.34|552.08|549.68|0
1650472750000|2022-04-20 16:39:10|552.96|550.56|553.18|550.78|553.18|550.78|552.96|550.56|0
1650472760000|2022-04-20 16:39:20|553.4|551|553.4|551|553.4|551|553.4|551|0
1650472770000|2022-04-20 16:39:30|553.62|551.22|553.62|551.22|553.62|551.22|553.62|551.22|0
1650472780000|2022-04-20 16:39:40|553.4|551|553.4|551|553.4|551|553.4|551|0
1650472790000|2022-04-20 16:39:50|553.18|550.78|552.96|550.56|553.18|550.78|552.96|550.56|0
1650472800000|2022-04-20 16:40:00|553.4|551|553.4|551|553.4|551|553.18|550.78|0
1650472810000|2022-04-20 16:40:10|552.96|550.56|552.52|550.12|552.96|550.56|552.52|550.12|0
1650472820000|2022-04-20 16:40:20|552.08|549.68|552.74|550.34|552.74|550.34|552.08|549.68|0
1650472830000|2022-04-20 16:40:30|552.52|550.12|552.52|550.12|552.74|550.34|552.3|549.9|0
1650472840000|2022-04-20 16:40:40|552.3|549.9|552.74|550.34|552.96|550.56|552.3|549.9|0
1650472850000|2022-04-20 16:40:50|552.85|550.45|553.4|551|553.4|551|552.85|550.45|0
1650472860000|2022-04-20 16:41:00|553.62|551.22|553.62|551.22|553.84|551.44|553.62|551.22|0
1650472870000|2022-04-20 16:41:10|553.4|551|553.84|551.44|553.84|551.44|553.4|551|0
1650472880000|2022-04-20 16:41:20|554.06|551.66|553.84|551.44|554.06|551.66|553.84|551.44|0
1650472890000|2022-04-20 16:41:30|553.4|551|553.84|551.44|553.84|551.44|553.4|551|0
1650472900000|2022-04-20 16:41:40|553.4|551|553.4|551|553.62|551.22|553.4|551|0
1650472910000|2022-04-20 16:41:50|553.84|551.44|553.95|551.55|553.95|551.55|553.84|551.44|0
1650472920000|2022-04-20 16:42:00|553.84|551.44|554.5|552.1|554.5|552.1|553.84|551.44|0
1650472930000|2022-04-20 16:42:10|554.28|551.88|553.84|551.44|554.28|551.88|553.62|551.22|0
1650472940000|2022-04-20 16:42:20|554.28|551.88|554.06|551.66|554.5|552.1|554.06|551.66|0
1650472950000|2022-04-20 16:42:30|554.28|551.88|553.84|551.44|554.28|551.88|553.62|551.22|0
1650472960000|2022-04-20 16:42:40|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1650472970000|2022-04-20 16:42:50|554.28|551.88|554.06|551.66|554.28|551.88|553.84|551.44|0
1650472980000|2022-04-20 16:43:00|553.84|551.44|553.62|551.22|553.84|551.44|553.62|551.22|0
1650472990000|2022-04-20 16:43:10|553.4|551|553.84|551.44|553.84|551.44|553.4|551|0
1650473000000|2022-04-20 16:43:20|554.06|551.66|553.84|551.44|554.06|551.66|553.84|551.44|0
1650473010000|2022-04-20 16:43:30|554.06|551.66|553.62|551.22|554.06|551.66|553.62|551.22|0
1650473020000|2022-04-20 16:43:40|553.4|551|554.06|551.66|554.06|551.66|553.4|551|0
1650473030000|2022-04-20 16:43:50|553.84|551.44|553.4|551|553.84|551.44|553.4|551|0
1650473040000|2022-04-20 16:44:00|553.18|550.78|553.84|551.44|553.84|551.44|553.18|550.78|0
1650473050000|2022-04-20 16:44:10|553.18|550.78|553.4|551|553.4|551|553.18|550.78|0
1650473060000|2022-04-20 16:44:20|553.18|550.78|552.74|550.34|553.18|550.78|552.74|550.34|0
1650473070000|2022-04-20 16:44:30|552.52|550.12|552.74|550.34|552.74|550.34|552.3|549.9|0
1650473080000|2022-04-20 16:44:40|552.96|550.56|552.96|550.56|552.96|550.56|552.96|550.56|0
1650473090000|2022-04-20 16:44:50|553.18|550.78|553.18|550.78|553.4|551|553.18|550.78|0
1650473100000|2022-04-20 16:45:00|552.96|550.56|552.96|550.56|553.18|550.78|552.96|550.56|0
1650473110000|2022-04-20 16:45:10|552.3|549.9|552.08|549.68|552.3|549.9|552.08|549.68|0
1650473120000|2022-04-20 16:45:20|551.86|549.46|552.08|549.68|552.08|549.68|551.86|549.46|0
1650473130000|2022-04-20 16:45:30|551.86|549.46|551.42|549.02|551.86|549.46|551.42|549.02|0
1650473140000|2022-04-20 16:45:40|551.2|548.8|551.64|549.24|551.64|549.24|551.2|548.8|0
1650473150000|2022-04-20 16:45:50|551.42|549.02|551.2|548.8|551.42|549.02|550.98|548.58|0
1650473160000|2022-04-20 16:46:00|550.76|548.36|550.98|548.58|550.98|548.58|550.76|548.36|0
1650473170000|2022-04-20 16:46:10|550.76|548.36|550.76|548.36|550.98|548.58|550.76|548.36|0
1650473180000|2022-04-20 16:46:20|550.98|548.58|550.32|547.92|550.98|548.58|550.32|547.92|0
1650473190000|2022-04-20 16:46:30|550.76|548.36|550.54|548.14|550.76|548.36|550.54|548.14|0
1650473200000|2022-04-20 16:46:40|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1650473210000|2022-04-20 16:46:50|550.54|548.14|550.76|548.36|550.76|548.36|550.54|548.14|0
1650473220000|2022-04-20 16:47:00|550.54|548.14|550.32|547.92|550.54|548.14|550.32|547.92|0
1650473230000|2022-04-20 16:47:10|550.1|547.7|550.1|547.7|550.32|547.92|550.1|547.7|0
1650473240000|2022-04-20 16:47:20|550.32|547.92|550.54|548.14|550.54|548.14|550.1|547.7|0
1650473250000|2022-04-20 16:47:30|550.44|548.04|550.54|548.14|550.76|548.36|550.44|548.04|0
1650473260000|2022-04-20 16:47:40|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1650473270000|2022-04-20 16:47:50|550.54|548.14|550.76|548.36|550.76|548.36|550.54|548.14|0
1650473280000|2022-04-20 16:48:00|550.98|548.58|550.98|548.58|550.98|548.58|550.98|548.58|0
1650473290000|2022-04-20 16:48:10|550.76|548.36|550.1|547.7|550.98|548.58|549.88|547.48|0
1650473300000|2022-04-20 16:48:20|550.54|548.14|549.01|546.61|550.54|548.14|549.01|546.61|0
1650473310000|2022-04-20 16:48:30|549.23|546.83|550.32|547.92|550.54|548.14|549.23|546.83|0
1650473320000|2022-04-20 16:48:40|549.88|547.48|549.44|547.04|549.88|547.48|549.23|546.83|0
1650473330000|2022-04-20 16:48:50|549.66|547.26|549.88|547.48|549.88|547.48|549.66|547.26|0
1650473340000|2022-04-20 16:49:00|550.1|547.7|550.76|548.36|550.76|548.36|550.1|547.7|0
1650473350000|2022-04-20 16:49:10|550.98|548.58|551.64|549.24|551.64|549.24|550.98|548.58|0
1650473360000|2022-04-20 16:49:20|551.2|548.8|550.76|548.36|551.2|548.8|550.76|548.36|0
1650473370000|2022-04-20 16:49:30|550.98|548.58|550.32|547.92|550.98|548.58|550.32|547.92|0
1650473380000|2022-04-20 16:49:40|550.1|547.7|550.1|547.7|550.1|547.7|550.1|547.7|0
1650473390000|2022-04-20 16:49:50|550.32|547.92|550.1|547.7|550.32|547.92|550.1|547.7|0
1650473400000|2022-04-20 16:50:00|549.88|547.48|549.66|547.26|549.88|547.48|549.44|547.04|0
1650473410000|2022-04-20 16:50:10|549.88|547.48|549.23|546.83|549.88|547.48|549.23|546.83|0
1650473420000|2022-04-20 16:50:20|549.01|546.61|547.91|545.51|549.01|546.61|547.91|545.51|0
1650473430000|2022-04-20 16:50:30|548.13|545.73|548.35|545.95|548.35|545.95|547.91|545.51|0
1650473440000|2022-04-20 16:50:40|548.13|545.73|547.91|545.51|548.13|545.73|547.91|545.51|0
1650473450000|2022-04-20 16:50:50|548.13|545.73|548.13|545.73|548.13|545.73|547.91|545.51|0
1650473460000|2022-04-20 16:51:00|548.35|545.95|547.91|545.51|548.35|545.95|547.91|545.51|0
1650473470000|2022-04-20 16:51:10|548.13|545.73|548.13|545.73|548.35|545.95|548.13|545.73|0
1650473480000|2022-04-20 16:51:20|548.35|545.95|548.57|546.17|548.57|546.17|548.35|545.95|0
1650473490000|2022-04-20 16:51:30|548.79|546.39|548.79|546.39|549.12|546.72|548.79|546.39|0
1650473500000|2022-04-20 16:51:40|549.01|546.61|549.01|546.61|549.23|546.83|549.01|546.61|0
1650473510000|2022-04-20 16:51:50|549.23|546.83|549.66|547.26|549.66|547.26|549.23|546.83|0
1650473520000|2022-04-20 16:52:00|548.79|546.39|549.01|546.61|549.01|546.61|548.57|546.17|0
1650473530000|2022-04-20 16:52:10|548.79|546.39|548.35|545.95|548.79|546.39|548.35|545.95|0
1650473540000|2022-04-20 16:52:20|548.13|545.73|547.69|545.29|548.13|545.73|547.47|545.07|0
1650473550000|2022-04-20 16:52:30|547.03|544.63|546.82|544.42|547.03|544.63|546.82|544.42|0
1650473560000|2022-04-20 16:52:40|546.6|544.2|546.82|544.42|546.82|544.42|546.6|544.2|0
1650473570000|2022-04-20 16:52:50|547.03|544.63|547.03|544.63|547.25|544.85|547.03|544.63|0
1650473580000|2022-04-20 16:53:00|546.6|544.2|546.82|544.42|546.82|544.42|546.16|543.76|0
1650473590000|2022-04-20 16:53:10|546.6|544.2|547.69|545.29|547.69|545.29|546.6|544.2|0
1650473600000|2022-04-20 16:53:20|547.91|545.51|547.91|545.51|548.13|545.73|547.91|545.51|0
1650473610000|2022-04-20 16:53:30|548.13|545.73|548.35|545.95|548.35|545.95|548.13|545.73|0
1650473620000|2022-04-20 16:53:40|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1650473630000|2022-04-20 16:53:50|548.35|545.95|547.69|545.29|548.35|545.95|547.69|545.29|0
1650473640000|2022-04-20 16:54:00|547.91|545.51|548.13|545.73|548.13|545.73|547.91|545.51|0
1650473650000|2022-04-20 16:54:10|548.35|545.95|548.79|546.39|548.79|546.39|548.35|545.95|0
1650473660000|2022-04-20 16:54:20|548.57|546.17|548.35|545.95|548.57|546.17|548.13|545.73|0
1650473670000|2022-04-20 16:54:30|548.79|546.39|548.57|546.17|549.01|546.61|548.57|546.17|0
1650473680000|2022-04-20 16:54:40|548.79|546.39|548.57|546.17|548.79|546.39|548.57|546.17|0
1650473690000|2022-04-20 16:54:50|548.35|545.95|548.79|546.39|548.79|546.39|548.35|545.95|0
1650473700000|2022-04-20 16:55:00|548.57|546.17|548.35|545.95|548.57|546.17|548.13|545.73|0
1650473710000|2022-04-20 16:55:10|548.13|545.73|547.91|545.51|548.13|545.73|547.91|545.51|0
1650473720000|2022-04-20 16:55:20|548.35|545.95|548.35|545.95|548.35|545.95|548.13|545.73|0
1650473730000|2022-04-20 16:55:30|548.13|545.73|547.91|545.51|548.13|545.73|547.91|545.51|0
1650473740000|2022-04-20 16:55:40|547.69|545.29|547.91|545.51|547.91|545.51|547.69|545.29|0
1650473750000|2022-04-20 16:55:50|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1650473760000|2022-04-20 16:56:00|547.91|545.51|547.47|545.07|547.91|545.51|547.47|545.07|0
1650473770000|2022-04-20 16:56:10|547.03|544.63|547.25|544.85|547.25|544.85|547.03|544.63|0
1650473780000|2022-04-20 16:56:20|547.47|545.07|548.35|545.95|548.35|545.95|547.47|545.07|0
1650473790000|2022-04-20 16:56:30|548.79|546.39|549.01|546.61|549.01|546.61|548.79|546.39|0
1650473800000|2022-04-20 16:56:40|548.79|546.39|549.01|546.61|549.01|546.61|548.79|546.39|0
1650473810000|2022-04-20 16:56:50|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1650473820000|2022-04-20 16:57:00|548.57|546.17|549|546.6|549|546.6|548.57|546.17|0
1650473830000|2022-04-20 16:57:10|549.12|546.72|549.44|547.04|549.66|547.26|549.12|546.72|0
1650473840000|2022-04-20 16:57:20|549.66|547.26|550.32|547.92|550.32|547.92|549.66|547.26|0
1650473850000|2022-04-20 16:57:30|550.1|547.7|549.88|547.48|550.1|547.7|549.44|547.04|0
1650473860000|2022-04-20 16:57:40|549.66|547.26|549.88|547.48|549.88|547.48|549.66|547.26|0
1650473870000|2022-04-20 16:57:50|550|547.6|549.88|547.48|550|547.6|549.88|547.48|0
1650473880000|2022-04-20 16:58:00|550.32|547.92|550.1|547.7|550.32|547.92|550.1|547.7|0
1650473890000|2022-04-20 16:58:10|550.32|547.92|549.88|547.48|550.32|547.92|549.88|547.48|0
1650473900000|2022-04-20 16:58:20|549.66|547.26|549.44|547.04|549.88|547.48|549.44|547.04|0
1650473910000|2022-04-20 16:58:30|549.66|547.26|549.66|547.26|549.66|547.26|549.44|547.04|0
1650473920000|2022-04-20 16:58:40|549.88|547.48|549.88|547.48|549.88|547.48|549.66|547.26|0
1650473930000|2022-04-20 16:58:50|550.1|547.7|550.1|547.7|550.1|547.7|549.88|547.48|0
1650473940000|2022-04-20 16:59:00|550.32|547.92|549.88|547.48|550.32|547.92|549.88|547.48|0
1650473950000|2022-04-20 16:59:10|550.1|547.7|550.54|548.14|550.54|548.14|550.1|547.7|0
1650473960000|2022-04-20 16:59:20|550.32|547.92|550.1|547.7|550.32|547.92|549.88|547.48|0
1650473970000|2022-04-20 16:59:30|549.66|547.26|549.44|547.04|549.66|547.26|549.44|547.04|0
1650473980000|2022-04-20 16:59:40|549.22|546.82|549.66|547.26|549.66|547.26|549.22|546.82|0
1650473990000|2022-04-20 16:59:50|549.56|547.16|549.66|547.26|549.88|547.48|549.56|547.16|0
1650474000000|2022-04-20 17:00:00|549.56|547.16|549.66|547.26|549.66|547.26|549|546.6|0
1650474010000|2022-04-20 17:00:10|549.22|546.82|549.66|547.26|549.66|547.26|549.22|546.82|0
1650474020000|2022-04-20 17:00:20|549|546.6|549|546.6|549|546.6|549|546.6|0
1650474030000|2022-04-20 17:00:30|549.12|546.72|549.88|547.48|549.88|547.48|549|546.6|0
1650474040000|2022-04-20 17:00:40|549.44|547.04|549|546.6|549.44|547.04|549|546.6|0
1650474050000|2022-04-20 17:00:50|548.9|546.5|548.13|545.73|548.9|546.5|548.13|545.73|0
1650474060000|2022-04-20 17:01:00|547.69|545.29|548.13|545.73|548.13|545.73|547.69|545.29|0
1650474070000|2022-04-20 17:01:10|548.35|545.95|548.68|546.28|549|546.6|548.35|545.95|0
1650474080000|2022-04-20 17:01:20|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1650474090000|2022-04-20 17:01:30|548.57|546.17|548.78|546.38|548.79|546.39|548.57|546.17|0
1650474100000|2022-04-20 17:01:40|549|546.6|548.68|546.28|549.22|546.82|548.68|546.28|0
1650474110000|2022-04-20 17:01:50|549|546.6|549|546.6|549|546.6|549|546.6|0
1650474120000|2022-04-20 17:02:00|548.78|546.38|547.91|545.51|549.44|547.04|547.91|545.51|0
1650474130000|2022-04-20 17:02:10|547.69|545.29|547.91|545.51|547.91|545.51|547.69|545.29|0
1650474140000|2022-04-20 17:02:20|548.35|545.95|548.35|545.95|548.68|546.28|548.35|545.95|0
1650474150000|2022-04-20 17:02:30|548.57|546.17|548.13|545.73|548.57|546.17|548.13|545.73|0
1650474160000|2022-04-20 17:02:40|547.47|545.07|547.47|545.07|547.47|545.07|547.25|544.85|0
1650474170000|2022-04-20 17:02:50|547.69|545.29|547.69|545.29|547.91|545.51|547.69|545.29|0
1650474180000|2022-04-20 17:03:00|547.47|545.07|547.47|545.07|547.69|545.29|547.47|545.07|0
1650474190000|2022-04-20 17:03:10|547.69|545.29|548.35|545.95|548.57|546.17|547.69|545.29|0
1650474200000|2022-04-20 17:03:20|548.57|546.17|547.91|545.51|548.57|546.17|547.91|545.51|0
1650474210000|2022-04-20 17:03:30|548.35|545.95|548.57|546.17|548.57|546.17|548.24|545.84|0
1650474220000|2022-04-20 17:03:40|548.35|545.95|548.57|546.17|548.57|546.17|548.35|545.95|0
1650474230000|2022-04-20 17:03:50|548.35|545.95|547.03|544.63|548.35|545.95|547.03|544.63|0
1650474240000|2022-04-20 17:04:00|546.81|544.41|546.38|543.98|546.81|544.41|546.38|543.98|0
1650474250000|2022-04-20 17:04:10|546.16|543.76|545.72|543.32|546.16|543.76|545.72|543.32|0
1650474260000|2022-04-20 17:04:20|545.94|543.54|546.59|544.19|546.59|544.19|545.94|543.54|0
1650474270000|2022-04-20 17:04:30|546.16|543.76|546.59|544.19|546.59|544.19|546.16|543.76|0
1650474280000|2022-04-20 17:04:40|546.38|543.98|546.49|544.09|546.49|544.09|546.27|543.87|0
1650474290000|2022-04-20 17:04:50|546.59|544.19|546.81|544.41|546.81|544.41|546.59|544.19|0
1650474300000|2022-04-20 17:05:00|546.16|543.76|546.38|543.98|546.38|543.98|546.16|543.76|0
1650474310000|2022-04-20 17:05:10|546.16|543.76|546.16|543.76|546.38|543.98|546.16|543.76|0
1650474320000|2022-04-20 17:05:20|545.94|543.54|545.72|543.32|545.94|543.54|545.72|543.32|0
1650474330000|2022-04-20 17:05:30|545.94|543.54|546.81|544.41|546.81|544.41|545.94|543.54|0
1650474340000|2022-04-20 17:05:40|546.59|544.19|546.59|544.19|546.59|544.19|546.59|544.19|0
1650474350000|2022-04-20 17:05:50|546.38|543.98|546.38|543.98|546.38|543.98|546.38|543.98|0
1650474360000|2022-04-20 17:06:00|546.59|544.19|547.03|544.63|547.03|544.63|546.59|544.19|0
1650474370000|2022-04-20 17:06:10|547.47|545.07|547.03|544.63|547.47|545.07|546.93|544.53|0
1650474380000|2022-04-20 17:06:20|547.25|544.85|547.47|545.07|547.47|545.07|547.25|544.85|0
1650474390000|2022-04-20 17:06:30|547.69|545.29|547.47|545.07|547.69|545.29|547.47|545.07|0
1650474400000|2022-04-20 17:06:40|547.58|545.18|548.13|545.73|548.13|545.73|547.58|545.18|0
1650474410000|2022-04-20 17:06:50|548.46|546.06|548.78|546.38|548.78|546.38|548.46|546.06|0
1650474420000|2022-04-20 17:07:00|548.56|546.16|548.46|546.06|548.56|546.16|548.46|546.06|0
1650474430000|2022-04-20 17:07:10|548.56|546.16|548.13|545.73|548.9|546.5|548.13|545.73|0
1650474440000|2022-04-20 17:07:20|547.91|545.51|548.56|546.16|548.56|546.16|547.91|545.51|0
1650474450000|2022-04-20 17:07:30|548.78|546.38|548.56|546.16|548.78|546.38|548.56|546.16|0
1650474460000|2022-04-20 17:07:40|548.35|545.95|548.78|546.38|548.78|546.38|548.35|545.95|0
1650474470000|2022-04-20 17:07:50|548.56|546.16|548.35|545.95|548.56|546.16|548.35|545.95|0
1650474480000|2022-04-20 17:08:00|548.78|546.38|549|546.6|549|546.6|548.78|546.38|0
1650474490000|2022-04-20 17:08:10|548.78|546.38|551.63|549.23|551.63|549.23|548.56|546.16|0
1650474500000|2022-04-20 17:08:20|551.2|548.8|550.98|548.58|551.2|548.8|550.76|548.36|0
1650474510000|2022-04-20 17:08:30|551.63|549.23|552.29|549.89|553.17|550.77|551.63|549.23|0
1650474520000|2022-04-20 17:08:40|552.51|550.11|552.07|549.67|552.51|550.11|551.85|549.45|0
1650474530000|2022-04-20 17:08:50|551.63|549.23|551.63|549.23|551.85|549.45|551.63|549.23|0
1650474540000|2022-04-20 17:09:00|551.42|549.02|551.42|549.02|551.63|549.23|551.42|549.02|0
1650474550000|2022-04-20 17:09:10|551.41|549.01|550.98|548.58|551.41|549.01|550.54|548.14|0
1650474560000|2022-04-20 17:09:20|550.54|548.14|550.65|548.25|550.65|548.25|550.32|547.92|0
1650474570000|2022-04-20 17:09:30|550.54|548.14|550.1|547.7|550.54|548.14|550.1|547.7|0
1650474580000|2022-04-20 17:09:40|550.32|547.92|550.54|548.14|550.54|548.14|550.32|547.92|0
1650474590000|2022-04-20 17:09:50|550.21|547.81|550.43|548.03|550.43|548.03|550.21|547.81|0
1650474600000|2022-04-20 17:10:00|551.2|548.8|551.2|548.8|551.2|548.8|550.98|548.58|0
1650474610000|2022-04-20 17:10:10|551.41|549.01|550.76|548.36|551.41|549.01|550.76|548.36|0
1650474620000|2022-04-20 17:10:20|550.65|548.25|550.98|548.58|550.98|548.58|550.65|548.25|0
1650474630000|2022-04-20 17:10:30|550.76|548.36|550.76|548.36|550.76|548.36|550.54|548.14|0
1650474640000|2022-04-20 17:10:40|550.54|548.14|550.1|547.7|550.54|548.14|550.1|547.7|0
1650474650000|2022-04-20 17:10:50|549.88|547.48|550.76|548.36|550.76|548.36|549.88|547.48|0
1650474660000|2022-04-20 17:11:00|550.98|548.58|550.98|548.58|550.98|548.58|550.76|548.36|0
1650474670000|2022-04-20 17:11:10|550.76|548.36|551.2|548.8|551.2|548.8|550.76|548.36|0
1650474680000|2022-04-20 17:11:20|550.54|548.14|550.43|548.03|550.54|548.14|550.43|548.03|0
1650474690000|2022-04-20 17:11:30|550.32|547.92|550.1|547.7|550.32|547.92|549.88|547.48|0
1650474700000|2022-04-20 17:11:40|549.88|547.48|549.66|547.26|549.88|547.48|549.66|547.26|0
1650474710000|2022-04-20 17:11:50|549.88|547.48|549.44|547.04|549.88|547.48|549.44|547.04|0
1650474720000|2022-04-20 17:12:00|549.66|547.26|549.66|547.26|549.66|547.26|549.44|547.04|0
1650474730000|2022-04-20 17:12:10|549.22|546.82|547.91|545.51|549.22|546.82|547.91|545.51|0
1650474740000|2022-04-20 17:12:20|547.25|544.85|547.58|545.18|547.58|545.18|547.25|544.85|0
1650474750000|2022-04-20 17:12:30|547.69|545.29|548.02|545.62|548.02|545.62|547.47|545.07|0
1650474760000|2022-04-20 17:12:40|548.13|545.73|547.47|545.07|548.13|545.73|547.47|545.07|0
1650474770000|2022-04-20 17:12:50|547.69|545.29|547.47|545.07|547.91|545.51|547.47|545.07|0
1650474780000|2022-04-20 17:13:00|547.03|544.63|546.49|544.09|547.03|544.63|546.49|544.09|0
1650474790000|2022-04-20 17:13:10|545.94|543.54|546.16|543.76|546.59|544.19|545.5|543.1|0
1650474800000|2022-04-20 17:13:20|546.37|543.97|546.81|544.41|546.81|544.41|546.37|543.97|0
1650474810000|2022-04-20 17:13:30|547.03|544.63|546.81|544.41|547.03|544.63|546.81|544.41|0
1650474820000|2022-04-20 17:13:40|546.59|544.19|546.16|543.76|546.59|544.19|546.16|543.76|0
1650474830000|2022-04-20 17:13:50|545.94|543.54|545.72|543.32|545.94|543.54|545.5|543.1|0
1650474840000|2022-04-20 17:14:00|546.16|543.76|545.94|543.54|546.27|543.87|545.72|543.32|0
1650474850000|2022-04-20 17:14:10|545.72|543.32|545.28|542.88|545.72|543.32|545.28|542.88|0
1650474860000|2022-04-20 17:14:20|545.5|543.1|545.72|543.32|545.72|543.32|545.28|542.88|0
1650474870000|2022-04-20 17:14:30|545.94|543.54|546.16|543.76|546.27|543.87|545.94|543.54|0
1650474880000|2022-04-20 17:14:40|546.37|543.97|546.37|543.97|546.37|543.97|546.16|543.76|0
1650474890000|2022-04-20 17:14:50|546.59|544.19|546.59|544.19|546.59|544.19|546.37|543.97|0
1650474900000|2022-04-20 17:15:00|546.81|544.41|546.71|544.31|546.81|544.41|546.71|544.31|0
1650474910000|2022-04-20 17:15:10|546.81|544.41|546.16|543.76|546.81|544.41|546.16|543.76|0
1650474920000|2022-04-20 17:15:20|546.37|543.97|546.37|543.97|546.59|544.19|546.37|543.97|0
1650474930000|2022-04-20 17:15:30|546.16|543.76|545.06|542.66|546.16|543.76|545.06|542.66|0
1650474940000|2022-04-20 17:15:40|545.28|542.88|545.06|542.66|545.28|542.88|544.74|542.34|0
1650474950000|2022-04-20 17:15:50|544.84|542.44|544.62|542.22|544.84|542.44|544.62|542.22|0
1650474960000|2022-04-20 17:16:00|544.41|542.01|544.84|542.44|544.84|542.44|544.41|542.01|0
1650474970000|2022-04-20 17:16:10|544.62|542.22|544.62|542.22|544.62|542.22|544.3|541.9|0
1650474980000|2022-04-20 17:16:20|544.41|542.01|544.41|542.01|544.41|542.01|544.41|542.01|0
1650474990000|2022-04-20 17:16:30|544.3|541.9|544.19|541.79|544.3|541.9|544.19|541.79|0
1650475000000|2022-04-20 17:16:40|544.62|542.22|544.62|542.22|544.62|542.22|544.41|542.01|0
1650475010000|2022-04-20 17:16:50|544.41|542.01|544.41|542.01|544.41|542.01|544.19|541.79|0
1650475020000|2022-04-20 17:17:00|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1650475030000|2022-04-20 17:17:10|545.72|543.32|545.5|543.1|545.72|543.32|545.5|543.1|0
1650475040000|2022-04-20 17:17:20|545.94|543.54|545.94|543.54|545.94|543.54|545.94|543.54|0
1650475050000|2022-04-20 17:17:30|546.15|543.75|546.15|543.75|546.37|543.97|546.15|543.75|0
1650475060000|2022-04-20 17:17:40|545.94|543.54|546.37|543.97|546.59|544.19|545.94|543.54|0
1650475070000|2022-04-20 17:17:50|546.81|544.41|547.03|544.63|547.03|544.63|546.71|544.31|0
1650475080000|2022-04-20 17:18:00|547.25|544.85|547.47|545.07|547.47|545.07|547.25|544.85|0
1650475090000|2022-04-20 17:18:10|547.69|545.29|547.47|545.07|547.69|545.29|547.47|545.07|0
1650475100000|2022-04-20 17:18:20|547.69|545.29|547.69|545.29|547.91|545.51|547.69|545.29|0
1650475110000|2022-04-20 17:18:30|547.91|545.51|548.34|545.94|548.34|545.94|547.91|545.51|0
1650475120000|2022-04-20 17:18:40|548.56|546.16|548.34|545.94|548.56|546.16|548.34|545.94|0
1650475130000|2022-04-20 17:18:50|548.56|546.16|549.22|546.82|549.22|546.82|548.56|546.16|0
1650475140000|2022-04-20 17:19:00|549.88|547.48|550.1|547.7|550.1|547.7|549.88|547.48|0
1650475150000|2022-04-20 17:19:10|550.54|548.14|550.32|547.92|550.54|548.14|550.32|547.92|0
1650475160000|2022-04-20 17:19:20|549.99|547.59|550.54|548.14|550.54|548.14|549.99|547.59|0
1650475170000|2022-04-20 17:19:30|550.75|548.35|550.97|548.57|550.97|548.57|550.75|548.35|0
1650475180000|2022-04-20 17:19:40|550.75|548.35|550.1|547.7|550.75|548.35|550.1|547.7|0
1650475190000|2022-04-20 17:19:50|549.88|547.48|549.88|547.48|550.1|547.7|549.88|547.48|0
1650475200000|2022-04-20 17:20:00|550.21|547.81|550.54|548.14|550.75|548.35|550.21|547.81|0
1650475210000|2022-04-20 17:20:10|550.75|548.35|550.97|548.57|550.97|548.57|550.75|548.35|0
1650475220000|2022-04-20 17:20:20|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1650475230000|2022-04-20 17:20:30|550.97|548.57|550.54|548.14|550.97|548.57|550.54|548.14|0
1650475240000|2022-04-20 17:20:40|550.75|548.35|550.97|548.57|550.97|548.57|550.32|547.92|0
1650475250000|2022-04-20 17:20:50|550.75|548.35|550.32|547.92|550.75|548.35|550.32|547.92|0
1650475260000|2022-04-20 17:21:00|550.1|547.7|550.32|547.92|550.32|547.92|550.1|547.7|0
1650475270000|2022-04-20 17:21:10|550.54|548.14|550.53|548.13|550.54|548.14|550.43|548.03|0
1650475280000|2022-04-20 17:21:20|550.32|547.92|550.75|548.35|550.75|548.35|550.32|547.92|0
1650475290000|2022-04-20 17:21:30|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1650475300000|2022-04-20 17:21:40|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1650475310000|2022-04-20 17:21:50|550.53|548.13|550.75|548.35|550.75|548.35|550.53|548.13|0
1650475320000|2022-04-20 17:22:00|550.53|548.13|550.32|547.92|550.75|548.35|550.32|547.92|0
1650475330000|2022-04-20 17:22:10|550.43|548.03|550.1|547.7|550.43|548.03|550.1|547.7|0
1650475340000|2022-04-20 17:22:20|549.88|547.48|549.88|547.48|549.88|547.48|549.66|547.26|0
1650475350000|2022-04-20 17:22:30|549.66|547.26|548.78|546.38|549.66|547.26|548.78|546.38|0
1650475360000|2022-04-20 17:22:40|548.56|546.16|549.44|547.04|549.44|547.04|548.56|546.16|0
1650475370000|2022-04-20 17:22:50|549.66|547.26|549.66|547.26|549.66|547.26|549.66|547.26|0
1650475380000|2022-04-20 17:23:00|549.44|547.04|549.33|546.93|549.44|547.04|549.22|546.82|0
1650475390000|2022-04-20 17:23:10|549.22|546.82|549|546.6|549.22|546.82|549|546.6|0
1650475400000|2022-04-20 17:23:20|549.33|546.93|549.22|546.82|549.66|547.26|549.22|546.82|0
1650475410000|2022-04-20 17:23:30|549|546.6|549.44|547.04|549.44|547.04|549|546.6|0
1650475420000|2022-04-20 17:23:40|549.66|547.26|550.32|547.92|550.32|547.92|549.66|547.26|0
1650475430000|2022-04-20 17:23:50|550.53|548.13|549.22|546.82|550.53|548.13|549.22|546.82|0
1650475440000|2022-04-20 17:24:00|549|546.6|548.78|546.38|549|546.6|548.78|546.38|0
1650475450000|2022-04-20 17:24:10|549|546.6|549.66|547.26|549.66|547.26|549|546.6|0
1650475460000|2022-04-20 17:24:20|549.88|547.48|549.66|547.26|549.88|547.48|549.66|547.26|0
1650475470000|2022-04-20 17:24:30|549.44|547.04|549.44|547.04|549.66|547.26|549.44|547.04|0
1650475480000|2022-04-20 17:24:40|549.22|546.82|549|546.6|549.22|546.82|549|546.6|0
1650475490000|2022-04-20 17:24:50|549.22|546.82|549.22|546.82|549.22|546.82|549|546.6|0
1650475500000|2022-04-20 17:25:00|549|546.6|549.44|547.04|549.44|547.04|549|546.6|0
1650475510000|2022-04-20 17:25:10|548.78|546.38|549.44|547.04|549.44|547.04|548.78|546.38|0
1650475520000|2022-04-20 17:25:20|549.66|547.26|550.31|547.91|550.31|547.91|549.66|547.26|0
1650475530000|2022-04-20 17:25:30|550.75|548.35|550.53|548.13|550.75|548.35|550.53|548.13|0
1650475540000|2022-04-20 17:25:40|551.19|548.79|551.19|548.79|551.41|549.01|551.19|548.79|0
1650475550000|2022-04-20 17:25:50|550.97|548.57|551.19|548.79|551.19|548.79|550.75|548.35|0
1650475560000|2022-04-20 17:26:00|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1650475570000|2022-04-20 17:26:10|551.63|549.23|551.41|549.01|551.63|549.23|551.41|549.01|0
1650475580000|2022-04-20 17:26:20|551.53|549.13|551.41|549.01|551.63|549.23|551.41|549.01|0
1650475590000|2022-04-20 17:26:30|551.19|548.79|551.41|549.01|551.63|549.23|551.19|548.79|0
1650475600000|2022-04-20 17:26:40|550.97|548.57|551.41|549.01|551.41|549.01|550.97|548.57|0
1650475610000|2022-04-20 17:26:50|551.19|548.79|551.63|549.23|551.63|549.23|551.19|548.79|0
1650475620000|2022-04-20 17:27:00|551.41|549.01|550.97|548.57|551.41|549.01|550.97|548.57|0
1650475630000|2022-04-20 17:27:10|550.75|548.35|551.19|548.79|551.19|548.79|550.75|548.35|0
1650475640000|2022-04-20 17:27:20|550.97|548.57|551.19|548.79|551.19|548.79|550.75|548.35|0
1650475650000|2022-04-20 17:27:30|551.31|548.91|551.41|549.01|551.41|549.01|551.19|548.79|0
1650475660000|2022-04-20 17:27:40|550.97|548.57|550.75|548.35|550.97|548.57|550.75|548.35|0
1650475670000|2022-04-20 17:27:50|550.53|548.13|550.97|548.57|550.97|548.57|550.53|548.13|0
1650475680000|2022-04-20 17:28:00|551.19|548.79|551.31|548.91|551.41|549.01|551.19|548.79|0
1650475690000|2022-04-20 17:28:10|551.19|548.79|551.19|548.79|551.19|548.79|550.97|548.57|0
1650475700000|2022-04-20 17:28:20|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1650475710000|2022-04-20 17:28:30|550.75|548.35|550.75|548.35|550.87|548.47|550.75|548.35|0
1650475720000|2022-04-20 17:28:40|550.53|548.13|550.53|548.13|550.53|548.13|550.53|548.13|0
1650475730000|2022-04-20 17:28:50|550.43|548.03|549.66|547.26|550.43|548.03|549.44|547.04|0
1650475740000|2022-04-20 17:29:00|550.09|547.69|550.31|547.91|550.43|548.03|550.09|547.69|0
1650475750000|2022-04-20 17:29:10|550.53|548.13|550.31|547.91|550.53|548.13|550.31|547.91|0
1650475760000|2022-04-20 17:29:20|550.53|548.13|550.97|548.57|550.97|548.57|550.53|548.13|0
1650475770000|2022-04-20 17:29:30|551.19|548.79|551.19|548.79|551.41|549.01|551.19|548.79|0
1650475780000|2022-04-20 17:29:40|550.53|548.13|550.31|547.91|550.53|548.13|549.88|547.48|0
1650475790000|2022-04-20 17:29:50|550.97|548.57|550.75|548.35|550.97|548.57|550.75|548.35|0
1650475800000|2022-04-20 17:30:00|550.31|547.91|550.53|548.13|550.75|548.35|550.31|547.91|0
1650475810000|2022-04-20 17:30:10|550.09|547.69|549.88|547.48|550.09|547.69|549.88|547.48|0
1650475820000|2022-04-20 17:30:20|550.09|547.69|550.31|547.91|550.31|547.91|549.66|547.26|0
1650475830000|2022-04-20 17:30:30|550.21|547.81|549.88|547.48|550.31|547.91|549.88|547.48|0
1650475840000|2022-04-20 17:30:40|549.66|547.26|549.77|547.37|549.77|547.37|549.44|547.04|0
1650475850000|2022-04-20 17:30:50|550.09|547.69|550.31|547.91|550.31|547.91|550.09|547.69|0
1650475860000|2022-04-20 17:31:00|550.09|547.69|549.88|547.48|550.31|547.91|549.88|547.48|0
1650475870000|2022-04-20 17:31:10|550.09|547.69|550.09|547.69|550.09|547.69|550.09|547.69|0
1650475880000|2022-04-20 17:31:20|549.88|547.48|549.66|547.26|549.88|547.48|549.66|547.26|0
1650475890000|2022-04-20 17:31:30|549|546.6|549|546.6|549.22|546.82|549|546.6|0
1650475900000|2022-04-20 17:31:40|549.22|546.82|549.66|547.26|549.66|547.26|549|546.6|0
1650475910000|2022-04-20 17:31:50|549.44|547.04|549.44|547.04|549.44|547.04|549.22|546.82|0
1650475920000|2022-04-20 17:32:00|550.09|547.69|550.09|547.69|550.31|547.91|550.09|547.69|0
1650475930000|2022-04-20 17:32:10|550.21|547.81|550.75|548.35|550.75|548.35|550.21|547.81|0
1650475940000|2022-04-20 17:32:20|550.53|548.13|550.75|548.35|550.75|548.35|550.53|548.13|0
1650475950000|2022-04-20 17:32:30|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1650475960000|2022-04-20 17:32:40|550.09|547.69|550.31|547.91|550.31|547.91|550.09|547.69|0
1650475970000|2022-04-20 17:32:50|550.53|548.13|551.19|548.79|551.19|548.79|550.53|548.13|0
1650475980000|2022-04-20 17:33:00|551.63|549.23|550.97|548.57|551.63|549.23|550.97|548.57|0
1650475990000|2022-04-20 17:33:10|551.41|549.01|551.85|549.45|551.85|549.45|551.41|549.01|0
1650476000000|2022-04-20 17:33:20|552.07|549.67|551.19|548.79|552.29|549.89|551.19|548.79|0
1650476010000|2022-04-20 17:33:30|551.41|549.01|551.85|549.45|551.85|549.45|551.19|548.79|0
1650476020000|2022-04-20 17:33:40|552.07|549.67|551.85|549.45|552.07|549.67|551.85|549.45|0
1650476030000|2022-04-20 17:33:50|551.63|549.23|551.63|549.23|551.63|549.23|551.41|549.01|0
1650476040000|2022-04-20 17:34:00|551.85|549.45|551.85|549.45|552.07|549.67|551.85|549.45|0
1650476050000|2022-04-20 17:34:10|551.63|549.23|551.85|549.45|552.07|549.67|551.63|549.23|0
1650476060000|2022-04-20 17:34:20|551.41|549.01|551.41|549.01|551.63|549.23|551.41|549.01|0
1650476070000|2022-04-20 17:34:30|551.19|548.79|551.09|548.69|551.19|548.79|550.97|548.57|0
1650476080000|2022-04-20 17:34:40|550.97|548.57|550.75|548.35|551.19|548.79|550.75|548.35|0
1650476090000|2022-04-20 17:34:50|550.31|547.91|550.31|547.91|550.31|547.91|550.09|547.69|0
1650476100000|2022-04-20 17:35:00|550.09|547.69|549|546.6|550.09|547.69|549|546.6|0
1650476110000|2022-04-20 17:35:10|548.78|546.38|548.34|545.94|549|546.6|548.34|545.94|0
1650476120000|2022-04-20 17:35:20|548.56|546.16|548.24|545.84|548.56|546.16|548.24|545.84|0
1650476130000|2022-04-20 17:35:30|548.34|545.94|547.9|545.5|548.34|545.94|547.9|545.5|0
1650476140000|2022-04-20 17:35:40|548.34|545.94|547.9|545.5|548.34|545.94|547.9|545.5|0
1650476150000|2022-04-20 17:35:50|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1650476160000|2022-04-20 17:36:00|547.9|545.5|548.34|545.94|548.34|545.94|547.9|545.5|0
1650476170000|2022-04-20 17:36:10|548.78|546.38|548.78|546.38|549.22|546.82|548.78|546.38|0
1650476180000|2022-04-20 17:36:20|548.45|546.05|548.78|546.38|548.78|546.38|548.34|545.94|0
1650476190000|2022-04-20 17:36:30|548.89|546.49|549|546.6|549|546.6|548.78|546.38|0
1650476200000|2022-04-20 17:36:40|549.22|546.82|549.22|546.82|549.22|546.82|549|546.6|0
1650476210000|2022-04-20 17:36:50|549.44|547.04|549.22|546.82|549.44|547.04|549.22|546.82|0
1650476220000|2022-04-20 17:37:00|549|546.6|548.34|545.94|549|546.6|548.34|545.94|0
1650476230000|2022-04-20 17:37:10|548.56|546.16|548.78|546.38|548.78|546.38|548.56|546.16|0
1650476240000|2022-04-20 17:37:20|548.56|546.16|548.56|546.16|548.78|546.38|548.56|546.16|0
1650476250000|2022-04-20 17:37:30|548.34|545.94|548.56|546.16|548.56|546.16|548.34|545.94|0
1650476260000|2022-04-20 17:37:40|548.78|546.38|548.78|546.38|548.78|546.38|548.56|546.16|0
1650476270000|2022-04-20 17:37:50|548.56|546.16|548.78|546.38|548.78|546.38|548.56|546.16|0
1650476280000|2022-04-20 17:38:00|548.56|546.16|548.34|545.94|548.56|546.16|548.34|545.94|0
1650476290000|2022-04-20 17:38:10|547.68|545.28|548.12|545.72|548.34|545.94|547.68|545.28|0
1650476300000|2022-04-20 17:38:20|548.34|545.94|548.56|546.16|548.56|546.16|548.34|545.94|0
1650476310000|2022-04-20 17:38:30|548.78|546.38|548.78|546.38|549|546.6|548.78|546.38|0
1650476320000|2022-04-20 17:38:40|549|546.6|548.78|546.38|549.22|546.82|548.78|546.38|0
1650476330000|2022-04-20 17:38:50|549|546.6|549|546.6|549.22|546.82|549|546.6|0
1650476340000|2022-04-20 17:39:00|549.22|546.82|549.44|547.04|549.55|547.15|549.22|546.82|0
1650476350000|2022-04-20 17:39:10|549.22|546.82|549.22|546.82|549.22|546.82|549|546.6|0
1650476360000|2022-04-20 17:39:20|549|546.6|549.22|546.82|549.22|546.82|549|546.6|0
1650476370000|2022-04-20 17:39:30|549|546.6|548.78|546.38|549|546.6|548.78|546.38|0
1650476380000|2022-04-20 17:39:40|549|546.6|548.78|546.38|549|546.6|548.78|546.38|0
1650476390000|2022-04-20 17:39:50|548.56|546.16|549|546.6|549|546.6|548.56|546.16|0
1650476400000|2022-04-20 17:40:00|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1650476410000|2022-04-20 17:40:10|548.78|546.38|548.56|546.16|548.78|546.38|548.56|546.16|0
1650476420000|2022-04-20 17:40:20|548.12|545.72|547.9|545.5|548.12|545.72|547.68|545.28|0
1650476430000|2022-04-20 17:40:30|548.12|545.72|547.9|545.5|548.12|545.72|547.9|545.5|0
1650476440000|2022-04-20 17:40:40|548.12|545.72|547.9|545.5|548.12|545.72|547.9|545.5|0
1650476450000|2022-04-20 17:40:50|547.68|545.28|547.46|545.06|547.68|545.28|547.24|544.84|0
1650476460000|2022-04-20 17:41:00|547.68|545.28|548.12|545.72|548.12|545.72|547.46|545.06|0
1650476470000|2022-04-20 17:41:10|548.01|545.61|547.9|545.5|548.01|545.61|547.68|545.28|0
1650476480000|2022-04-20 17:41:20|548.12|545.72|547.8|545.4|548.12|545.72|547.8|545.4|0
1650476490000|2022-04-20 17:41:30|547.9|545.5|547.68|545.28|547.9|545.5|547.68|545.28|0
1650476500000|2022-04-20 17:41:40|547.9|545.5|547.46|545.06|547.9|545.5|547.46|545.06|0
1650476510000|2022-04-20 17:41:50|547.68|545.28|547.9|545.5|547.9|545.5|547.68|545.28|0
1650476520000|2022-04-20 17:42:00|548.12|545.72|547.9|545.5|548.12|545.72|547.9|545.5|0
1650476530000|2022-04-20 17:42:10|547.68|545.28|547.9|545.5|547.9|545.5|547.68|545.28|0
1650476540000|2022-04-20 17:42:20|548.01|545.61|548.12|545.72|548.12|545.72|547.9|545.5|0
1650476550000|2022-04-20 17:42:30|547.68|545.28|547.46|545.06|547.68|545.28|547.46|545.06|0
1650476560000|2022-04-20 17:42:40|547.68|545.28|547.46|545.06|547.68|545.28|547.46|545.06|0
1650476570000|2022-04-20 17:42:50|547.24|544.84|547.03|544.63|547.24|544.84|547.03|544.63|0
1650476580000|2022-04-20 17:43:00|547.02|544.62|546.59|544.19|547.02|544.62|546.59|544.19|0
1650476590000|2022-04-20 17:43:10|546.15|543.75|545.49|543.09|546.15|543.75|545.49|543.09|0
1650476600000|2022-04-20 17:43:20|545.71|543.31|545.93|543.53|546.15|543.75|545.71|543.31|0
1650476610000|2022-04-20 17:43:30|545.71|543.31|544.4|542|545.71|543.31|544.4|542|0
1650476620000|2022-04-20 17:43:40|544.18|541.78|544.84|542.44|544.84|542.44|544.18|541.78|0
1650476630000|2022-04-20 17:43:50|544.62|542.22|544.84|542.44|544.84|542.44|544.62|542.22|0
1650476640000|2022-04-20 17:44:00|545.06|542.66|544.18|541.78|545.06|542.66|544.18|541.78|0
1650476650000|2022-04-20 17:44:10|544.4|542|544.4|542|544.4|542|544.3|541.9|0
1650476660000|2022-04-20 17:44:20|544.18|541.78|544.62|542.22|544.62|542.22|544.18|541.78|0
1650476670000|2022-04-20 17:44:30|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1650476680000|2022-04-20 17:44:40|544.62|542.22|544.84|542.44|544.84|542.44|544.62|542.22|0
1650476690000|2022-04-20 17:44:50|544.62|542.22|544.4|542|544.62|542.22|544.4|542|0
1650476700000|2022-04-20 17:45:00|544.18|541.78|544.84|542.44|544.84|542.44|544.18|541.78|0
1650476710000|2022-04-20 17:45:10|544.51|542.11|543.96|541.56|544.62|542.22|543.96|541.56|0
1650476720000|2022-04-20 17:45:20|543.53|541.13|544.18|541.78|544.18|541.78|543.53|541.13|0
1650476730000|2022-04-20 17:45:30|543.96|541.56|543.96|541.56|543.96|541.56|543.75|541.35|0
1650476740000|2022-04-20 17:45:40|544.18|541.78|544.4|542|544.4|542|544.18|541.78|0
1650476760000|2022-04-20 17:46:00|545.06|542.66|545.06|542.66|545.06|542.66|544.84|542.44|0
1650476770000|2022-04-20 17:46:10|544.62|542.22|544.4|542|544.62|542.22|544.4|542|0
1650476780000|2022-04-20 17:46:20|544.18|541.78|543.96|541.56|544.4|542|543.96|541.56|0
1650476790000|2022-04-20 17:46:30|543.86|541.46|543.96|541.56|544.18|541.78|543.86|541.46|0
1650476800000|2022-04-20 17:46:40|543.53|541.13|543.53|541.13|543.74|541.34|543.53|541.13|0
1650476810000|2022-04-20 17:46:50|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1650476820000|2022-04-20 17:47:00|543.09|540.69|542.44|540.04|543.09|540.69|542.44|540.04|0
1650476830000|2022-04-20 17:47:10|541.78|539.38|543.09|540.69|543.09|540.69|541.78|539.38|0
1650476840000|2022-04-20 17:47:20|542.65|540.25|542.43|540.03|542.65|540.25|542.43|540.03|0
1650476850000|2022-04-20 17:47:30|542.77|540.37|542.87|540.47|542.87|540.47|542.77|540.37|0
1650476860000|2022-04-20 17:47:40|542.65|540.25|542.43|540.03|542.65|540.25|542.43|540.03|0
1650476870000|2022-04-20 17:47:50|541.78|539.38|542|539.6|542|539.6|541.78|539.38|0
1650476880000|2022-04-20 17:48:00|541.78|539.38|541.78|539.38|541.78|539.38|541.56|539.16|0
1650476890000|2022-04-20 17:48:10|542|539.6|542.22|539.82|542.22|539.82|542|539.6|0
1650476900000|2022-04-20 17:48:20|542.43|540.03|542.65|540.25|542.65|540.25|542.43|540.03|0
1650476910000|2022-04-20 17:48:30|543.09|540.69|543.31|540.91|543.31|540.91|542.87|540.47|0
1650476920000|2022-04-20 17:48:40|543.53|541.13|543.74|541.34|543.74|541.34|543.53|541.13|0
1650476930000|2022-04-20 17:48:50|543.53|541.13|543.53|541.13|543.53|541.13|543.53|541.13|0
1650476940000|2022-04-20 17:49:00|543.31|540.91|543.31|540.91|543.74|541.34|543.31|540.91|0
1650476950000|2022-04-20 17:49:10|543.53|541.13|543.53|541.13|543.74|541.34|543.53|541.13|0
1650476960000|2022-04-20 17:49:20|543.74|541.34|543.96|541.56|543.96|541.56|543.74|541.34|0
1650476970000|2022-04-20 17:49:30|543.74|541.34|544.4|542|544.4|542|543.74|541.34|0
1650476980000|2022-04-20 17:49:40|544.62|542.22|544.84|542.44|544.84|542.44|544.62|542.22|0
1650476990000|2022-04-20 17:49:50|545.06|542.66|547.02|544.62|547.02|544.62|545.06|542.66|0
1650477000000|2022-04-20 17:50:00|547.24|544.84|547.68|545.28|547.68|545.28|547.02|544.62|0
1650477010000|2022-04-20 17:50:10|547.46|545.06|548.12|545.72|548.12|545.72|547.46|545.06|0
1650477020000|2022-04-20 17:50:20|547.02|544.62|548.12|545.72|548.12|545.72|547.02|544.62|0
1650477030000|2022-04-20 17:50:30|547.9|545.5|547.58|545.18|547.9|545.5|547.58|545.18|0
1650477040000|2022-04-20 17:50:40|547.68|545.28|547.46|545.06|547.9|545.5|547.46|545.06|0
1650477050000|2022-04-20 17:50:50|547.9|545.5|548.12|545.72|548.12|545.72|547.9|545.5|0
1650477060000|2022-04-20 17:51:00|548.34|545.94|548.34|545.94|548.34|545.94|548.12|545.72|0
1650477070000|2022-04-20 17:51:10|548.12|545.72|548.12|545.72|548.12|545.72|547.68|545.28|0
1650477080000|2022-04-20 17:51:20|548.34|545.94|548.99|546.59|548.99|546.59|548.34|545.94|0
1650477090000|2022-04-20 17:51:30|549.21|546.81|549.21|546.81|549.43|547.03|549.21|546.81|0
1650477100000|2022-04-20 17:51:40|548.99|546.59|548.56|546.16|548.99|546.59|548.56|546.16|0
1650477110000|2022-04-20 17:51:50|548.78|546.38|548.56|546.16|548.78|546.38|548.56|546.16|0
1650477120000|2022-04-20 17:52:00|548.34|545.94|548.56|546.16|548.56|546.16|548.34|545.94|0
1650477130000|2022-04-20 17:52:10|548.34|545.94|548.12|545.72|548.34|545.94|548.12|545.72|0
1650477140000|2022-04-20 17:52:20|548.34|545.94|548.12|545.72|548.34|545.94|548.12|545.72|0
1650477150000|2022-04-20 17:52:30|548.45|546.05|548.34|545.94|548.56|546.16|548.34|545.94|0
1650477160000|2022-04-20 17:52:40|548.56|546.16|548.99|546.59|548.99|546.59|548.56|546.16|0
1650477170000|2022-04-20 17:52:50|548.89|546.49|548.99|546.59|548.99|546.59|548.89|546.49|0
1650477180000|2022-04-20 17:53:00|549.11|546.71|549.21|546.81|549.21|546.81|549.11|546.71|0
1650477190000|2022-04-20 17:53:10|548.99|546.59|549.65|547.25|549.65|547.25|548.99|546.59|0
1650477200000|2022-04-20 17:53:20|549.21|546.81|548.99|546.59|549.21|546.81|548.77|546.37|0
1650477210000|2022-04-20 17:53:30|549.21|546.81|549.21|546.81|549.21|546.81|549.21|546.81|0
1650477220000|2022-04-20 17:53:40|549.43|547.03|548.89|546.49|549.43|547.03|548.77|546.37|0
1650477230000|2022-04-20 17:53:50|548.99|546.59|549.43|547.03|549.43|547.03|548.99|546.59|0
1650477240000|2022-04-20 17:54:00|549.21|546.81|549.21|546.81|549.21|546.81|549.21|546.81|0
1650477250000|2022-04-20 17:54:10|548.77|546.37|549.43|547.03|549.43|547.03|548.77|546.37|0
1650477270000|2022-04-20 17:54:30|549.21|546.81|549.43|547.03|549.65|547.25|549.21|546.81|0
1650477280000|2022-04-20 17:54:40|549.21|546.81|549.21|546.81|549.21|546.81|549.21|546.81|0
1650477290000|2022-04-20 17:54:50|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1650477300000|2022-04-20 17:55:00|549.65|547.25|549.65|547.25|549.87|547.47|549.65|547.25|0
1650477310000|2022-04-20 17:55:10|549.43|547.03|549.87|547.47|549.87|547.47|549.21|546.81|0
1650477320000|2022-04-20 17:55:20|550.09|547.69|550.31|547.91|550.31|547.91|550.09|547.69|0
1650477330000|2022-04-20 17:55:30|550.09|547.69|550.31|547.91|550.31|547.91|550.09|547.69|0
1650477340000|2022-04-20 17:55:40|550.09|547.69|550.31|547.91|550.31|547.91|550.09|547.69|0
1650477350000|2022-04-20 17:55:50|550.09|547.69|549.87|547.47|550.09|547.69|549.87|547.47|0
1650477360000|2022-04-20 17:56:00|550.09|547.69|550.2|547.8|550.2|547.8|549.98|547.58|0
1650477370000|2022-04-20 17:56:10|550.31|547.91|549.65|547.25|550.31|547.91|549.65|547.25|0
1650477380000|2022-04-20 17:56:20|549.55|547.15|549.21|546.81|549.55|547.15|549.21|546.81|0
1650477390000|2022-04-20 17:56:30|548.99|546.59|549.21|546.81|549.43|547.03|548.99|546.59|0
1650477400000|2022-04-20 17:56:40|549.43|547.03|548.99|546.59|549.43|547.03|548.99|546.59|0
1650477410000|2022-04-20 17:56:50|548.77|546.37|548.99|546.59|548.99|546.59|548.77|546.37|0
1650477420000|2022-04-20 17:57:00|548.56|546.16|548.99|546.59|548.99|546.59|548.34|545.94|0
1650477430000|2022-04-20 17:57:10|548.34|545.94|548.77|546.37|548.77|546.37|548.34|545.94|0
1650477440000|2022-04-20 17:57:20|548.34|545.94|548.12|545.72|548.34|545.94|548.12|545.72|0
1650477450000|2022-04-20 17:57:30|547.9|545.5|547.68|545.28|548.12|545.72|547.68|545.28|0
1650477460000|2022-04-20 17:57:40|547.9|545.5|547.9|545.5|548.12|545.72|547.9|545.5|0
1650477470000|2022-04-20 17:57:50|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1650477480000|2022-04-20 17:58:00|547.9|545.5|548.34|545.94|548.34|545.94|547.9|545.5|0
1650477490000|2022-04-20 17:58:10|548.23|545.83|547.9|545.5|548.23|545.83|547.9|545.5|0
1650477500000|2022-04-20 17:58:20|548.12|545.72|548.12|545.72|548.12|545.72|547.9|545.5|0
1650477510000|2022-04-20 17:58:30|547.9|545.5|547.68|545.28|547.9|545.5|547.68|545.28|0
1650477530000|2022-04-20 17:58:50|546.58|544.18|547.02|544.62|547.02|544.62|546.58|544.18|0
1650477540000|2022-04-20 17:59:00|546.8|544.4|546.8|544.4|547.24|544.84|546.8|544.4|0
1650477550000|2022-04-20 17:59:10|547.02|544.62|547.24|544.84|547.24|544.84|547.02|544.62|0
1650477560000|2022-04-20 17:59:20|546.8|544.4|546.8|544.4|546.92|544.52|546.8|544.4|0
1650477570000|2022-04-20 17:59:30|547.24|544.84|546.8|544.4|547.24|544.84|546.8|544.4|0
1650477580000|2022-04-20 17:59:40|546.7|544.3|546.48|544.08|546.8|544.4|546.37|543.97|0
1650477590000|2022-04-20 17:59:50|546.37|543.97|546.58|544.18|546.8|544.4|546.37|543.97|0
1650477600000|2022-04-20 18:00:00|546.8|544.4|547.02|544.62|547.24|544.84|546.8|544.4|0
1650477610000|2022-04-20 18:00:10|546.58|544.18|546.8|544.4|546.8|544.4|546.37|543.97|0
1650477620000|2022-04-20 18:00:20|546.7|544.3|546.8|544.4|546.8|544.4|546.7|544.3|0
1650477630000|2022-04-20 18:00:30|546.37|543.97|546.8|544.4|546.8|544.4|546.37|543.97|0
1650477640000|2022-04-20 18:00:40|547.02|544.62|547.46|545.06|547.9|545.5|547.02|544.62|0
1650477650000|2022-04-20 18:00:50|547.68|545.28|547.46|545.06|547.68|545.28|547.46|545.06|0
1650477660000|2022-04-20 18:01:00|547.02|544.62|547.02|544.62|547.24|544.84|547.02|544.62|0
1650477670000|2022-04-20 18:01:10|547.24|544.84|547.02|544.62|547.24|544.84|546.8|544.4|0
1650477680000|2022-04-20 18:01:20|546.8|544.4|547.02|544.62|547.02|544.62|546.8|544.4|0
1650477690000|2022-04-20 18:01:30|547.14|544.74|545.49|543.09|547.14|544.74|545.49|543.09|0
1650477700000|2022-04-20 18:01:40|545.27|542.87|544.4|542|545.27|542.87|544.4|542|0
1650477710000|2022-04-20 18:01:50|544.62|542.22|544.62|542.22|544.95|542.55|544.62|542.22|0
1650477720000|2022-04-20 18:02:00|544.4|542|544.83|542.43|545.05|542.65|544.4|542|0
1650477730000|2022-04-20 18:02:10|545.05|542.65|545.05|542.65|545.27|542.87|545.05|542.65|0
1650477740000|2022-04-20 18:02:20|544.83|542.43|545.27|542.87|545.27|542.87|544.83|542.43|0
1650477750000|2022-04-20 18:02:30|545.49|543.09|546.15|543.75|546.15|543.75|545.49|543.09|0
1650477760000|2022-04-20 18:02:40|546.8|544.4|547.02|544.62|547.24|544.84|546.8|544.4|0
1650477770000|2022-04-20 18:02:50|547.68|545.28|547.9|545.5|547.9|545.5|547.68|545.28|0
1650477780000|2022-04-20 18:03:00|547.46|545.06|546.8|544.4|547.46|545.06|546.58|544.18|0
1650477790000|2022-04-20 18:03:10|548.33|545.93|548.77|546.37|548.77|546.37|548.12|545.72|0
1650477800000|2022-04-20 18:03:20|548.12|545.72|548.33|545.93|548.33|545.93|548.12|545.72|0
1650477810000|2022-04-20 18:03:30|547.68|545.28|547.68|545.28|547.9|545.5|547.46|545.06|0
1650477820000|2022-04-20 18:03:40|547.9|545.5|547.68|545.28|547.9|545.5|547.46|545.06|0
1650477830000|2022-04-20 18:03:50|547.9|545.5|547.46|545.06|547.9|545.5|547.46|545.06|0
1650477840000|2022-04-20 18:04:00|547.02|544.62|547.24|544.84|547.24|544.84|546.8|544.4|0
1650477850000|2022-04-20 18:04:10|547.02|544.62|547.02|544.62|547.68|545.28|547.02|544.62|0
1650477860000|2022-04-20 18:04:20|547.24|544.84|547.02|544.62|547.24|544.84|547.02|544.62|0
1650477870000|2022-04-20 18:04:30|546.58|544.18|546.58|544.18|546.8|544.4|546.58|544.18|0
1650477880000|2022-04-20 18:04:40|546.36|543.96|546.7|544.3|546.7|544.3|546.36|543.96|0
1650477890000|2022-04-20 18:04:50|546.36|543.96|546.15|543.75|546.36|543.96|546.15|543.75|0
1650477900000|2022-04-20 18:05:00|546.36|543.96|545.93|543.53|546.36|543.96|545.93|543.53|0
1650477910000|2022-04-20 18:05:10|546.15|543.75|546.58|544.18|546.8|544.4|546.15|543.75|0
1650477920000|2022-04-20 18:05:20|546.8|544.4|546.58|544.18|546.8|544.4|546.58|544.18|0
1650477930000|2022-04-20 18:05:30|546.36|543.96|546.15|543.75|546.36|543.96|545.71|543.31|0
1650477940000|2022-04-20 18:05:40|546.36|543.96|546.92|544.52|546.92|544.52|546.36|543.96|0
1650477950000|2022-04-20 18:05:50|547.02|544.62|545.93|543.53|547.02|544.62|545.93|543.53|0
1650477960000|2022-04-20 18:06:00|545.71|543.31|545.71|543.31|545.71|543.31|545.71|543.31|0
1650477970000|2022-04-20 18:06:10|546.04|543.64|545.93|543.53|546.15|543.75|545.93|543.53|0
1650477980000|2022-04-20 18:06:20|546.15|543.75|546.8|544.4|546.8|544.4|546.15|543.75|0
1650477990000|2022-04-20 18:06:30|546.58|544.18|546.8|544.4|546.8|544.4|546.58|544.18|0
1650478000000|2022-04-20 18:06:40|546.58|544.18|546.58|544.18|546.58|544.18|546.58|544.18|0
1650478010000|2022-04-20 18:06:50|546.36|543.96|546.36|543.96|546.36|543.96|546.15|543.75|0
1650478020000|2022-04-20 18:07:00|546.58|544.18|547.24|544.84|547.24|544.84|546.58|544.18|0
1650478030000|2022-04-20 18:07:10|547.02|544.62|546.15|543.75|547.02|544.62|546.15|543.75|0
1650478040000|2022-04-20 18:07:20|546.36|543.96|546.58|544.18|546.58|544.18|546.36|543.96|0
1650478050000|2022-04-20 18:07:30|546.36|543.96|546.36|543.96|546.58|544.18|546.36|543.96|0
1650478060000|2022-04-20 18:07:40|546.58|544.18|547.02|544.62|547.02|544.62|546.36|543.96|0
1650478070000|2022-04-20 18:07:50|547.24|544.84|547.46|545.06|547.46|545.06|547.13|544.73|0
1650478080000|2022-04-20 18:08:00|547.9|545.5|547.46|545.06|547.9|545.5|547.46|545.06|0
1650478090000|2022-04-20 18:08:10|547.24|544.84|547.02|544.62|547.24|544.84|547.02|544.62|0
1650478100000|2022-04-20 18:08:20|547.24|544.84|547.9|545.5|547.9|545.5|547.24|544.84|0
1650478110000|2022-04-20 18:08:30|548.11|545.71|548.33|545.93|548.33|545.93|548.11|545.71|0
1650478120000|2022-04-20 18:08:40|547.9|545.5|547.46|545.06|547.9|545.5|547.46|545.06|0
1650478130000|2022-04-20 18:08:50|547.24|544.84|547.46|545.06|547.46|545.06|547.24|544.84|0
1650478140000|2022-04-20 18:09:00|547.79|545.39|548.11|545.71|548.11|545.71|547.79|545.39|0
1650478150000|2022-04-20 18:09:10|547.9|545.5|547.9|545.5|548.11|545.71|547.9|545.5|0
1650478160000|2022-04-20 18:09:20|547.46|545.06|547.9|545.5|547.9|545.5|547.46|545.06|0
1650478170000|2022-04-20 18:09:30|547.68|545.28|547.46|545.06|547.68|545.28|547.46|545.06|0
1650478180000|2022-04-20 18:09:40|547.24|544.84|547.02|544.62|547.24|544.84|547.02|544.62|0
1650478190000|2022-04-20 18:09:50|547.46|545.06|547.35|544.95|547.46|545.06|547.24|544.84|0
1650478200000|2022-04-20 18:10:00|547.24|544.84|547.68|545.28|547.68|545.28|547.02|544.62|0
1650478210000|2022-04-20 18:10:10|547.46|545.06|547.79|545.39|548.11|545.71|547.46|545.06|0
1650478220000|2022-04-20 18:10:20|547.9|545.5|547.68|545.28|548.11|545.71|547.68|545.28|0
1650478230000|2022-04-20 18:10:30|547.24|544.84|547.46|545.06|547.46|545.06|546.58|544.18|0
1650478240000|2022-04-20 18:10:40|547.68|545.28|547.68|545.28|547.9|545.5|547.68|545.28|0
1650478250000|2022-04-20 18:10:50|547.57|545.17|547.24|544.84|547.68|545.28|547.24|544.84|0
1650478260000|2022-04-20 18:11:00|548.11|545.71|548.01|545.61|548.11|545.71|547.9|545.5|0
1650478270000|2022-04-20 18:11:10|548.11|545.71|548.33|545.93|548.33|545.93|548.11|545.71|0
1650478280000|2022-04-20 18:11:20|547.68|545.28|547.24|544.84|547.68|545.28|547.24|544.84|0
1650478290000|2022-04-20 18:11:30|547.46|545.06|547.35|544.95|547.46|545.06|547.35|544.95|0
1650478300000|2022-04-20 18:11:40|547.24|544.84|547.13|544.73|547.24|544.84|547.02|544.62|0
1650478310000|2022-04-20 18:11:50|547.02|544.62|547.24|544.84|547.24|544.84|547.02|544.62|0
1650478320000|2022-04-20 18:12:00|547.02|544.62|547.46|545.06|547.46|545.06|547.02|544.62|0
1650478330000|2022-04-20 18:12:10|547.02|544.62|547.68|545.28|547.68|545.28|547.02|544.62|0
1650478340000|2022-04-20 18:12:20|547.89|545.49|547.89|545.49|547.89|545.49|547.89|545.49|0
1650478350000|2022-04-20 18:12:30|547.46|545.06|547.46|545.06|547.57|545.17|547.46|545.06|0
1650478360000|2022-04-20 18:12:40|547.89|545.49|547.68|545.28|547.89|545.49|547.68|545.28|0
1650478370000|2022-04-20 18:12:50|547.57|545.17|547.89|545.49|547.89|545.49|547.57|545.17|0
1650478380000|2022-04-20 18:13:00|547.68|545.28|548.11|545.71|548.11|545.71|547.68|545.28|0
1650478390000|2022-04-20 18:13:10|548.33|545.93|548.77|546.37|548.77|546.37|548.33|545.93|0
1650478400000|2022-04-20 18:13:20|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1650478410000|2022-04-20 18:13:30|548.77|546.37|549.65|547.25|549.65|547.25|548.77|546.37|0
1650478420000|2022-04-20 18:13:40|549.21|546.81|549.65|547.25|549.65|547.25|549.21|546.81|0
1650478430000|2022-04-20 18:13:50|549.87|547.47|550.09|547.69|550.09|547.69|549.87|547.47|0
1650478440000|2022-04-20 18:14:00|549.87|547.47|550.31|547.91|550.31|547.91|549.87|547.47|0
1650478450000|2022-04-20 18:14:10|550.09|547.69|550.09|547.69|550.31|547.91|550.09|547.69|0
1650478460000|2022-04-20 18:14:20|550.52|548.12|550.96|548.56|550.96|548.56|550.52|548.12|0
1650478470000|2022-04-20 18:14:30|550.74|548.34|550.52|548.12|550.74|548.34|550.52|548.12|0
1650478480000|2022-04-20 18:14:40|550.96|548.56|550.74|548.34|550.96|548.56|550.74|548.34|0
1650478490000|2022-04-20 18:14:50|550.52|548.12|550.96|548.56|550.96|548.56|550.52|548.12|0
1650478500000|2022-04-20 18:15:00|550.74|548.34|550.74|548.34|550.96|548.56|550.52|548.12|0
1650478510000|2022-04-20 18:15:10|550.96|548.56|550.74|548.34|550.96|548.56|550.74|548.34|0
1650478520000|2022-04-20 18:15:20|550.31|547.91|550.52|548.12|550.52|548.12|550.31|547.91|0
1650478530000|2022-04-20 18:15:30|550.96|548.56|550.52|548.12|550.96|548.56|550.52|548.12|0
1650478540000|2022-04-20 18:15:40|550.42|548.02|550.09|547.69|550.42|548.02|549.87|547.47|0
1650478550000|2022-04-20 18:15:50|549.87|547.47|549.87|547.47|549.87|547.47|549.65|547.25|0
1650478560000|2022-04-20 18:16:00|549.65|547.25|549.43|547.03|549.65|547.25|549.43|547.03|0
1650478570000|2022-04-20 18:16:10|549.65|547.25|550.3|547.9|550.3|547.9|549.65|547.25|0
1650478580000|2022-04-20 18:16:20|550.09|547.69|549.54|547.14|550.09|547.69|549.54|547.14|0
1650478590000|2022-04-20 18:16:30|549.65|547.25|550.09|547.69|550.09|547.69|549.65|547.25|0
1650478600000|2022-04-20 18:16:40|550.3|547.9|550.74|548.34|550.74|548.34|550.3|547.9|0
1650478610000|2022-04-20 18:16:50|550.52|548.12|550.74|548.34|550.74|548.34|550.52|548.12|0
1650478620000|2022-04-20 18:17:00|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1650478630000|2022-04-20 18:17:10|551.4|549|551.4|549|552.06|549.66|551.4|549|0
1650478640000|2022-04-20 18:17:20|551.18|548.78|551.84|549.44|551.84|549.44|551.18|548.78|0
1650478650000|2022-04-20 18:17:30|552.06|549.66|552.06|549.66|552.28|549.88|552.06|549.66|0
1650478660000|2022-04-20 18:17:40|552.28|549.88|552.5|550.1|552.5|550.1|552.28|549.88|0
1650478670000|2022-04-20 18:17:50|552.28|549.88|551.84|549.44|552.28|549.88|551.62|549.22|0
1650478680000|2022-04-20 18:18:00|552.06|549.66|552.39|549.99|552.39|549.99|552.06|549.66|0
1650478690000|2022-04-20 18:18:10|552.06|549.66|552.72|550.32|552.72|550.32|552.06|549.66|0
1650478700000|2022-04-20 18:18:20|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1650478710000|2022-04-20 18:18:30|553.82|551.42|553.16|550.76|553.82|551.42|553.16|550.76|0
1650478720000|2022-04-20 18:18:40|553.6|551.2|553.16|550.76|553.6|551.2|553.16|550.76|0
1650478730000|2022-04-20 18:18:50|553.38|550.98|553.82|551.42|553.82|551.42|553.38|550.98|0
1650478740000|2022-04-20 18:19:00|554.26|551.86|553.82|551.42|554.26|551.86|553.82|551.42|0
1650478750000|2022-04-20 18:19:10|554.04|551.64|554.7|552.3|554.7|552.3|554.04|551.64|0
1650478760000|2022-04-20 18:19:20|554.92|552.52|555.14|552.74|555.36|552.96|554.92|552.52|0
1650478770000|2022-04-20 18:19:30|554.92|552.52|554.48|552.08|554.92|552.52|554.48|552.08|0
1650478780000|2022-04-20 18:19:40|554.7|552.3|555.14|552.74|555.36|552.96|554.7|552.3|0
1650478790000|2022-04-20 18:19:50|554.92|552.52|554.92|552.52|554.92|552.52|554.92|552.52|0
1650478800000|2022-04-20 18:20:00|555.14|552.74|556.24|553.84|556.24|553.84|555.14|552.74|0
1650478810000|2022-04-20 18:20:10|556.02|553.62|555.58|553.18|556.02|553.62|555.58|553.18|0
1650478820000|2022-04-20 18:20:20|555.36|552.96|555.58|553.18|555.58|553.18|555.36|552.96|0
1650478830000|2022-04-20 18:20:30|555.8|553.4|555.58|553.18|555.8|553.4|555.58|553.18|0
1650478850000|2022-04-20 18:20:50|556.24|553.84|556.24|553.84|556.24|553.84|555.8|553.4|0
1650478860000|2022-04-20 18:21:00|556.02|553.62|556.13|553.73|556.13|553.73|556.02|553.62|0
1650478870000|2022-04-20 18:21:10|556.24|553.84|556.24|553.84|556.46|554.06|556.24|553.84|0
1650478880000|2022-04-20 18:21:20|555.8|553.4|554.26|551.86|555.8|553.4|554.26|551.86|0
1650478890000|2022-04-20 18:21:30|554.7|552.3|554.92|552.52|554.92|552.52|554.7|552.3|0
1650478900000|2022-04-20 18:21:40|554.81|552.41|554.92|552.52|554.92|552.52|554.7|552.3|0
1650478910000|2022-04-20 18:21:50|554.7|552.3|555.36|552.96|555.36|552.96|554.7|552.3|0
1650478920000|2022-04-20 18:22:00|555.14|552.74|555.14|552.74|555.36|552.96|555.14|552.74|0
1650478930000|2022-04-20 18:22:10|555.58|553.18|555.14|552.74|555.58|553.18|554.92|552.52|0
1650478940000|2022-04-20 18:22:20|555.36|552.96|555.58|553.18|555.58|553.18|555.36|552.96|0
1650478950000|2022-04-20 18:22:30|555.8|553.4|556.02|553.62|556.02|553.62|555.8|553.4|0
1650478960000|2022-04-20 18:22:40|555.8|553.4|555.91|553.51|555.91|553.51|555.8|553.4|0
1650478970000|2022-04-20 18:22:50|556.02|553.62|556.24|553.84|556.24|553.84|556.02|553.62|0
1650478980000|2022-04-20 18:23:00|556.02|553.62|555.69|553.29|556.24|553.84|555.69|553.29|0
1650478990000|2022-04-20 18:23:10|555.8|553.4|554.48|552.08|555.8|553.4|554.48|552.08|0
1650479000000|2022-04-20 18:23:20|555.36|552.96|554.92|552.52|555.36|552.96|554.7|552.3|0
1650479010000|2022-04-20 18:23:30|554.7|552.3|554.48|552.08|554.7|552.3|554.26|551.86|0
1650479020000|2022-04-20 18:23:40|554.7|552.3|554.7|552.3|554.92|552.52|554.7|552.3|0
1650479030000|2022-04-20 18:23:50|554.48|552.08|554.7|552.3|554.7|552.3|554.48|552.08|0
1650479040000|2022-04-20 18:24:00|555.36|552.96|555.36|552.96|555.58|553.18|555.36|552.96|0
1650479050000|2022-04-20 18:24:10|555.14|552.74|554.92|552.52|555.14|552.74|554.92|552.52|0
1650479060000|2022-04-20 18:24:20|555.14|552.74|555.36|552.96|555.36|552.96|555.14|552.74|0
1650479070000|2022-04-20 18:24:30|555.91|553.51|556.02|553.62|556.02|553.62|555.91|553.51|0
1650479080000|2022-04-20 18:24:40|555.8|553.4|555.58|553.18|555.8|553.4|555.36|552.96|0
1650479090000|2022-04-20 18:24:50|555.36|552.96|555.58|553.18|555.58|553.18|555.25|552.85|0
1650479100000|2022-04-20 18:25:00|555.36|552.96|555.36|552.96|555.36|552.96|555.14|552.74|0
1650479110000|2022-04-20 18:25:10|555.58|553.18|555.8|553.4|555.8|553.4|555.58|553.18|0
1650479120000|2022-04-20 18:25:20|555.58|553.18|556.02|553.62|556.02|553.62|555.58|553.18|0
1650479130000|2022-04-20 18:25:30|555.8|553.4|555.69|553.29|555.8|553.4|555.58|553.18|0
1650479140000|2022-04-20 18:25:40|556.02|553.62|556.24|553.84|556.24|553.84|556.02|553.62|0
1650479150000|2022-04-20 18:25:50|556.46|554.06|556.68|554.28|556.9|554.5|556.46|554.06|0
1650479160000|2022-04-20 18:26:00|556.46|554.06|556.68|554.28|556.68|554.28|556.46|554.06|0
1650479170000|2022-04-20 18:26:10|556.9|554.5|556.02|553.62|556.9|554.5|556.02|553.62|0
1650479180000|2022-04-20 18:26:20|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1650479190000|2022-04-20 18:26:30|555.36|552.96|555.91|553.51|555.91|553.51|555.36|552.96|0
1650479200000|2022-04-20 18:26:40|556.02|553.62|555.8|553.4|556.02|553.62|555.8|553.4|0
1650479210000|2022-04-20 18:26:50|556.02|553.62|556.02|553.62|556.02|553.62|555.58|553.18|0
1650479220000|2022-04-20 18:27:00|556.24|553.84|556.24|553.84|556.24|553.84|556.02|553.62|0
1650479230000|2022-04-20 18:27:10|555.8|553.4|556.02|553.62|556.02|553.62|555.8|553.4|0
1650479240000|2022-04-20 18:27:20|555.91|553.51|556.02|553.62|556.24|553.84|555.91|553.51|0
1650479250000|2022-04-20 18:27:30|556.24|553.84|556.02|553.62|556.46|554.06|556.02|553.62|0
1650479260000|2022-04-20 18:27:40|556.24|553.84|556.68|554.28|556.68|554.28|556.24|553.84|0
1650479270000|2022-04-20 18:27:50|556.9|554.5|556.9|554.5|557.12|554.72|556.9|554.5|0
1650479280000|2022-04-20 18:28:00|557.12|554.72|557.12|554.72|557.12|554.72|556.9|554.5|0
1650479290000|2022-04-20 18:28:10|556.9|554.5|556.9|554.5|556.9|554.5|556.79|554.39|0
1650479300000|2022-04-20 18:28:20|556.68|554.28|556.46|554.06|556.68|554.28|556.46|554.06|0
1650479310000|2022-04-20 18:28:30|556.24|553.84|556.46|554.06|556.46|554.06|556.24|553.84|0
1650479320000|2022-04-20 18:28:40|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1650479330000|2022-04-20 18:28:50|556.13|553.73|556.46|554.06|556.46|554.06|556.13|553.73|0
1650479340000|2022-04-20 18:29:00|556.68|554.28|556.9|554.5|556.9|554.5|556.68|554.28|0
1650479350000|2022-04-20 18:29:10|556.79|554.39|556.46|554.06|556.79|554.39|556.46|554.06|0
1650479360000|2022-04-20 18:29:20|556.57|554.17|556.46|554.06|556.68|554.28|556.46|554.06|0
1650479370000|2022-04-20 18:29:30|556.57|554.17|556.68|554.28|556.9|554.5|556.57|554.17|0
1650479380000|2022-04-20 18:29:40|556.9|554.5|557.34|554.94|557.34|554.94|556.9|554.5|0
1650479390000|2022-04-20 18:29:50|557.56|555.16|557.12|554.72|557.56|555.16|557.12|554.72|0
1650479400000|2022-04-20 18:30:00|557.34|554.94|557.78|555.38|558.22|555.82|557.34|554.94|0
1650479410000|2022-04-20 18:30:10|558|555.6|558.44|556.04|558.44|556.04|558|555.6|0
1650479420000|2022-04-20 18:30:20|558.66|556.26|558.66|556.26|558.66|556.26|558.44|556.04|0
1650479430000|2022-04-20 18:30:30|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1650479440000|2022-04-20 18:30:40|559.1|556.7|558.66|556.26|559.1|556.7|558.66|556.26|0
1650479450000|2022-04-20 18:30:50|558.44|556.04|558|555.6|558.44|556.04|558|555.6|0
1650479460000|2022-04-20 18:31:00|558.44|556.04|557.34|554.94|558.44|556.04|557.34|554.94|0
1650479470000|2022-04-20 18:31:10|556.9|554.5|556.9|554.5|556.9|554.5|556.46|554.06|0
1650479480000|2022-04-20 18:31:20|557.12|554.72|557.78|555.38|557.78|555.38|557.12|554.72|0
1650479490000|2022-04-20 18:31:30|557.67|555.27|557.56|555.16|557.67|555.27|557.34|554.94|0
1650479500000|2022-04-20 18:31:40|557.34|554.94|557.34|554.94|557.56|555.16|557.34|554.94|0
1650479510000|2022-04-20 18:31:50|557.23|554.83|557.34|554.94|557.34|554.94|557.12|554.72|0
1650479520000|2022-04-20 18:32:00|557.12|554.72|557.34|554.94|557.56|555.16|557.12|554.72|0
1650479530000|2022-04-20 18:32:10|557.56|555.16|557.34|554.94|557.78|555.38|557.34|554.94|0
1650479540000|2022-04-20 18:32:20|557.56|555.16|558.22|555.82|558.22|555.82|557.56|555.16|0
1650479550000|2022-04-20 18:32:30|558.44|556.04|558.66|556.26|558.66|556.26|558.22|555.82|0
1650479560000|2022-04-20 18:32:40|558.44|556.04|558.44|556.04|558.44|556.04|558.22|555.82|0
1650479570000|2022-04-20 18:32:50|558.55|556.15|558.88|556.48|558.88|556.48|558.55|556.15|0
1650479580000|2022-04-20 18:33:00|559.1|556.7|558.44|556.04|559.1|556.7|558.44|556.04|0
1650479590000|2022-04-20 18:33:10|558|555.6|558.44|556.04|558.44|556.04|558|555.6|0
1650479600000|2022-04-20 18:33:20|558.22|555.82|558.44|556.04|558.66|556.26|558.22|555.82|0
1650479610000|2022-04-20 18:33:30|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1650479620000|2022-04-20 18:33:40|558.44|556.04|558.44|556.04|558.44|556.04|558.44|556.04|0
1650479630000|2022-04-20 18:33:50|558.11|555.71|558.22|555.82|558.22|555.82|558|555.6|0
1650479640000|2022-04-20 18:34:00|558.66|556.26|558.88|556.48|558.88|556.48|558.66|556.26|0
1650479650000|2022-04-20 18:34:10|558.66|556.26|558.44|556.04|558.66|556.26|558.44|556.04|0
1650479660000|2022-04-20 18:34:20|558.66|556.26|558.66|556.26|558.66|556.26|558.66|556.26|0
1650479670000|2022-04-20 18:34:30|558.44|556.04|558.44|556.04|558.44|556.04|558.22|555.82|0
1650479680000|2022-04-20 18:34:40|558.22|555.82|558.66|556.26|558.66|556.26|558.22|555.82|0
1650479690000|2022-04-20 18:34:50|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1650479700000|2022-04-20 18:35:00|559.1|556.7|559.32|556.92|559.32|556.92|558.88|556.48|0
1650479710000|2022-04-20 18:35:10|559.76|557.36|559.32|556.92|559.76|557.36|559.32|556.92|0
1650479720000|2022-04-20 18:35:20|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1650479730000|2022-04-20 18:35:30|559.76|557.36|560.64|558.24|560.64|558.24|559.76|557.36|0
1650479740000|2022-04-20 18:35:40|560.42|558.02|561.09|558.69|561.09|558.69|560.42|558.02|0
1650479750000|2022-04-20 18:35:50|560.86|558.46|561.09|558.69|561.09|558.69|560.86|558.46|0
1650479760000|2022-04-20 18:36:00|561.75|559.35|563.52|561.12|563.52|561.12|561.75|559.35|0
1650479770000|2022-04-20 18:36:10|563.07|560.67|563.29|560.89|563.29|560.89|563.07|560.67|0
1650479780000|2022-04-20 18:36:20|563.52|561.12|563.96|561.56|563.96|561.56|563.52|561.12|0
1650479790000|2022-04-20 18:36:30|563.74|561.34|563.52|561.12|563.74|561.34|563.52|561.12|0
1650479800000|2022-04-20 18:36:40|563.74|561.34|563.07|560.67|563.74|561.34|563.07|560.67|0
1650479810000|2022-04-20 18:36:50|563.29|560.89|563.52|561.12|563.52|561.12|563.29|560.89|0
1650479820000|2022-04-20 18:37:00|563.29|560.89|563.07|560.67|563.29|560.89|563.07|560.67|0
1650479830000|2022-04-20 18:37:10|563.29|560.89|563.74|561.34|563.74|561.34|563.29|560.89|0
1650479840000|2022-04-20 18:37:20|562.63|560.23|563.07|560.67|563.29|560.89|562.63|560.23|0
1650479850000|2022-04-20 18:37:30|562.85|560.45|563.07|560.67|563.07|560.67|562.85|560.45|0
1650479860000|2022-04-20 18:37:40|562.41|560.01|562.85|560.45|562.85|560.45|562.41|560.01|0
1650479870000|2022-04-20 18:37:50|562.63|560.23|562.41|560.01|562.63|560.23|562.41|560.01|0
1650479880000|2022-04-20 18:38:00|562.08|559.68|562.19|559.79|562.63|560.23|561.97|559.57|0
1650479890000|2022-04-20 18:38:10|562.63|560.23|562.85|560.45|562.85|560.45|562.63|560.23|0
1650479900000|2022-04-20 18:38:20|563.07|560.67|563.07|560.67|563.29|560.89|563.07|560.67|0
1650479910000|2022-04-20 18:38:30|562.85|560.45|562.97|560.57|563.07|560.67|562.85|560.45|0
1650479920000|2022-04-20 18:38:40|562.85|560.45|562.85|560.45|562.85|560.45|562.85|560.45|0
1650479930000|2022-04-20 18:38:50|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1650479940000|2022-04-20 18:39:00|563.29|560.89|563.07|560.67|563.29|560.89|563.07|560.67|0
1650479950000|2022-04-20 18:39:10|562.85|560.45|563.07|560.67|563.07|560.67|562.63|560.23|0
1650479960000|2022-04-20 18:39:20|563.29|560.89|563.52|561.12|563.52|561.12|563.29|560.89|0
1650479970000|2022-04-20 18:39:30|563.74|561.34|563.52|561.12|563.74|561.34|563.52|561.12|0
1650479980000|2022-04-20 18:39:40|563.29|560.89|563.07|560.67|563.29|560.89|563.07|560.67|0
1650479990000|2022-04-20 18:39:50|562.63|560.23|563.29|560.89|563.29|560.89|562.63|560.23|0
1650480000000|2022-04-20 18:40:00|563.74|561.34|564.18|561.78|564.18|561.78|563.74|561.34|0
1650480010000|2022-04-20 18:40:10|563.96|561.56|563.85|561.45|563.96|561.56|563.74|561.34|0
1650480020000|2022-04-20 18:40:20|563.52|561.12|563.07|560.67|563.52|561.12|563.07|560.67|0
1650480030000|2022-04-20 18:40:30|563.41|561.01|563.52|561.12|563.52|561.12|563.41|561.01|0
1650480040000|2022-04-20 18:40:40|563.74|561.34|563.96|561.56|564.18|561.78|563.74|561.34|0
1650480050000|2022-04-20 18:40:50|563.74|561.34|563.74|561.34|563.74|561.34|563.52|561.12|0
1650480060000|2022-04-20 18:41:00|563.52|561.12|562.85|560.45|563.52|561.12|562.85|560.45|0
1650480070000|2022-04-20 18:41:10|562.63|560.23|563.07|560.67|563.07|560.67|562.63|560.23|0
1650480080000|2022-04-20 18:41:20|562.85|560.45|562.19|559.79|562.85|560.45|562.19|559.79|0
1650480090000|2022-04-20 18:41:30|562.41|560.01|562.41|560.01|562.41|560.01|562.19|559.79|0
1650480100000|2022-04-20 18:41:40|562.19|559.79|562.63|560.23|562.63|560.23|562.19|559.79|0
1650480110000|2022-04-20 18:41:50|563.07|560.67|562.97|560.57|563.07|560.67|562.97|560.57|0
1650480120000|2022-04-20 18:42:00|563.07|560.67|563.07|560.67|563.07|560.67|562.41|560.01|0
1650480130000|2022-04-20 18:42:10|562.85|560.45|563.74|561.34|563.74|561.34|562.85|560.45|0
1650480140000|2022-04-20 18:42:20|563.51|561.11|563.74|561.34|563.74|561.34|563.07|560.67|0
1650480150000|2022-04-20 18:42:30|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1650480160000|2022-04-20 18:42:40|563.07|560.67|563.51|561.11|563.51|561.11|563.07|560.67|0
1650480170000|2022-04-20 18:42:50|563.74|561.34|564.62|562.22|564.62|562.22|563.74|561.34|0
1650480180000|2022-04-20 18:43:00|564.4|562|564.18|561.78|564.4|562|564.18|561.78|0
1650480190000|2022-04-20 18:43:10|563.96|561.56|563.96|561.56|564.18|561.78|563.96|561.56|0
1650480200000|2022-04-20 18:43:20|564.18|561.78|564.62|562.22|564.62|562.22|564.18|561.78|0
1650480210000|2022-04-20 18:43:30|564.84|562.44|564.62|562.22|564.84|562.44|564.4|562|0
1650480220000|2022-04-20 18:43:40|564.51|562.11|564.84|562.44|564.84|562.44|564.51|562.11|0
1650480230000|2022-04-20 18:43:50|564.4|562|564.18|561.78|564.4|562|564.18|561.78|0
1650480240000|2022-04-20 18:44:00|564.62|562.22|564.18|561.78|564.62|562.22|564.18|561.78|0
1650480250000|2022-04-20 18:44:10|564.29|561.89|564.18|561.78|564.62|562.22|564.18|561.78|0
1650480260000|2022-04-20 18:44:20|563.96|561.56|563.51|561.11|563.96|561.56|563.51|561.11|0
1650480270000|2022-04-20 18:44:30|563.74|561.34|563.51|561.11|563.74|561.34|563.51|561.11|0
1650480280000|2022-04-20 18:44:40|563.74|561.34|564.18|561.78|564.4|562|563.74|561.34|0
1650480300000|2022-04-20 18:45:00|564.4|562|564.4|562|564.62|562.22|564.4|562|0
1650480310000|2022-04-20 18:45:10|564.62|562.22|564.84|562.44|564.84|562.44|564.62|562.22|0
1650480320000|2022-04-20 18:45:20|565.06|562.66|565.06|562.66|565.06|562.66|564.84|562.44|0
1650480330000|2022-04-20 18:45:30|564.84|562.44|564.84|562.44|565.06|562.66|564.84|562.44|0
1650480340000|2022-04-20 18:45:40|564.62|562.22|564.62|562.22|564.84|562.44|564.62|562.22|0
1650480350000|2022-04-20 18:45:50|564.84|562.44|564.62|562.22|564.84|562.44|564.4|562|0
1650480360000|2022-04-20 18:46:00|564.4|562|564.4|562|564.4|562|564.18|561.78|0
1650480370000|2022-04-20 18:46:10|563.96|561.56|564.18|561.78|564.4|562|563.96|561.56|0
1650480380000|2022-04-20 18:46:20|564.84|562.44|564.62|562.22|564.84|562.44|564.62|562.22|0
1650480390000|2022-04-20 18:46:30|564.84|562.44|565.06|562.66|565.06|562.66|564.84|562.44|0
1650480400000|2022-04-20 18:46:40|565.51|563.11|565.06|562.66|565.51|563.11|565.06|562.66|0
1650480410000|2022-04-20 18:46:50|564.84|562.44|564.18|561.78|564.84|562.44|564.18|561.78|0
1650480420000|2022-04-20 18:47:00|563.74|561.34|563.51|561.11|563.74|561.34|563.51|561.11|0
1650480430000|2022-04-20 18:47:10|563.96|561.56|563.29|560.89|563.96|561.56|563.29|560.89|0
1650480440000|2022-04-20 18:47:20|563.19|560.79|563.07|560.67|563.19|560.79|563.07|560.67|0
1650480450000|2022-04-20 18:47:30|563.29|560.89|563.29|560.89|563.29|560.89|563.07|560.67|0
1650480460000|2022-04-20 18:47:40|563.51|561.11|563.73|561.33|563.96|561.56|563.51|561.11|0
1650480470000|2022-04-20 18:47:50|563.51|561.11|563.29|560.89|563.51|561.11|563.29|560.89|0
1650480480000|2022-04-20 18:48:00|562.41|560.01|562.19|559.79|562.52|560.12|562.19|559.79|0
1650480490000|2022-04-20 18:48:10|561.97|559.57|561.3|558.9|561.97|559.57|561.3|558.9|0
1650480500000|2022-04-20 18:48:20|561.08|558.68|561.3|558.9|561.3|558.9|561.08|558.68|0
1650480510000|2022-04-20 18:48:30|561.52|559.12|561.52|559.12|561.52|559.12|561.08|558.68|0
1650480520000|2022-04-20 18:48:40|561.3|558.9|560.98|558.58|561.3|558.9|560.86|558.46|0
1650480530000|2022-04-20 18:48:50|561.08|558.68|560.86|558.46|561.52|559.12|560.86|558.46|0
1650480540000|2022-04-20 18:49:00|561.3|558.9|561.08|558.68|561.3|558.9|560.86|558.46|0
1650480550000|2022-04-20 18:49:10|561.3|558.9|561.52|559.12|561.52|559.12|561.3|558.9|0
1650480560000|2022-04-20 18:49:20|562.19|559.79|562.41|560.01|562.63|560.23|562.19|559.79|0
1650480570000|2022-04-20 18:49:30|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1650480580000|2022-04-20 18:49:40|561.97|559.57|562.41|560.01|562.41|560.01|561.97|559.57|0
1650480590000|2022-04-20 18:49:50|562.63|560.23|562.41|560.01|562.85|560.45|562.41|560.01|0
1650480600000|2022-04-20 18:50:00|562.85|560.45|562.85|560.45|562.85|560.45|562.85|560.45|0
1650480610000|2022-04-20 18:50:10|562.63|560.23|563.07|560.67|563.07|560.67|562.63|560.23|0
1650480620000|2022-04-20 18:50:20|563.29|560.89|563.29|560.89|563.73|561.33|563.29|560.89|0
1650480630000|2022-04-20 18:50:30|563.51|561.11|563.29|560.89|563.51|561.11|563.29|560.89|0
1650480640000|2022-04-20 18:50:40|562.85|560.45|563.29|560.89|563.29|560.89|562.85|560.45|0
1650480650000|2022-04-20 18:50:50|563.07|560.67|563.19|560.79|563.29|560.89|563.07|560.67|0
1650480660000|2022-04-20 18:51:00|563.29|560.89|563.73|561.33|563.73|561.33|563.29|560.89|0
1650480670000|2022-04-20 18:51:10|563.96|561.56|563.96|561.56|563.96|561.56|563.73|561.33|0
1650480680000|2022-04-20 18:51:20|564.18|561.78|565.06|562.66|565.06|562.66|564.18|561.78|0
1650480690000|2022-04-20 18:51:30|564.73|562.33|564.84|562.44|564.84|562.44|564.62|562.22|0
1650480700000|2022-04-20 18:51:40|565.06|562.66|565.28|562.88|565.28|562.88|565.06|562.66|0
1650480710000|2022-04-20 18:51:50|565.5|563.1|565.5|563.1|565.73|563.33|565.5|563.1|0
1650480720000|2022-04-20 18:52:00|565.73|563.33|566.83|564.43|567.5|565.1|565.5|563.1|0
1650480730000|2022-04-20 18:52:10|567.28|564.88|567.28|564.88|567.5|565.1|567.28|564.88|0
1650480740000|2022-04-20 18:52:20|567.72|565.32|567.72|565.32|568.16|565.76|567.72|565.32|0
1650480750000|2022-04-20 18:52:30|567.28|564.88|567.28|564.88|567.94|565.54|567.28|564.88|0
1650480760000|2022-04-20 18:52:40|567.06|564.66|567.94|565.54|567.94|565.54|567.06|564.66|0
1650480770000|2022-04-20 18:52:50|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1650480780000|2022-04-20 18:53:00|568.39|565.99|568.16|565.76|568.39|565.99|568.16|565.76|0
1650480790000|2022-04-20 18:53:10|567.94|565.54|567.94|565.54|567.94|565.54|567.94|565.54|0
1650480800000|2022-04-20 18:53:20|567.84|565.44|567.72|565.32|567.84|565.44|567.72|565.32|0
1650480810000|2022-04-20 18:53:30|568.16|565.76|568.39|565.99|568.39|565.99|568.16|565.76|0
1650480820000|2022-04-20 18:53:40|568.16|565.76|568.39|565.99|568.39|565.99|568.16|565.76|0
1650480830000|2022-04-20 18:53:50|568.16|565.76|568.39|565.99|568.39|565.99|568.16|565.76|0
1650480840000|2022-04-20 18:54:00|568.61|566.21|568.16|565.76|568.61|566.21|568.16|565.76|0
1650480850000|2022-04-20 18:54:10|568.39|565.99|568.06|565.66|568.39|565.99|567.94|565.54|0
1650480860000|2022-04-20 18:54:20|567.94|565.54|567.72|565.32|567.94|565.54|567.72|565.32|0
1650480870000|2022-04-20 18:54:30|567.94|565.54|571.72|569.32|571.72|569.32|567.94|565.54|0
1650480880000|2022-04-20 18:54:40|571.49|569.09|571.94|569.54|571.94|569.54|571.49|569.09|0
1650480890000|2022-04-20 18:54:50|572.38|569.98|571.94|569.54|572.38|569.98|571.94|569.54|0
1650480900000|2022-04-20 18:55:00|572.16|569.76|572.38|569.98|572.38|569.98|571.94|569.54|0
1650480910000|2022-04-20 18:55:10|572.83|570.43|574.16|571.76|574.16|571.76|572.83|570.43|0
1650480920000|2022-04-20 18:55:20|573.27|570.87|573.72|571.32|574.16|571.76|573.27|570.87|0
1650480930000|2022-04-20 18:55:30|573.94|571.54|573.94|571.54|573.94|571.54|573.72|571.32|0
1650480940000|2022-04-20 18:55:40|573.72|571.32|573.49|571.09|573.72|571.32|573.27|570.87|0
1650480950000|2022-04-20 18:55:50|573.27|570.87|572.83|570.43|573.27|570.87|572.83|570.43|0
1650480960000|2022-04-20 18:56:00|572.72|570.32|572.6|570.2|572.72|570.32|572.38|569.98|0
1650480970000|2022-04-20 18:56:10|572.83|570.43|572.83|570.43|572.83|570.43|572.83|570.43|0
1650480980000|2022-04-20 18:56:20|572.6|570.2|572.38|569.98|572.6|570.2|572.38|569.98|0
1650480990000|2022-04-20 18:56:30|572.83|570.43|572.83|570.43|573.05|570.65|572.83|570.43|0
1650481000000|2022-04-20 18:56:40|573.05|570.65|573.27|570.87|573.27|570.87|572.83|570.43|0
1650481010000|2022-04-20 18:56:50|573.05|570.65|572.83|570.43|573.16|570.76|572.83|570.43|0
1650481020000|2022-04-20 18:57:00|572.6|570.2|572.38|569.98|572.6|570.2|572.38|569.98|0
1650481030000|2022-04-20 18:57:10|571.49|569.09|571.94|569.54|571.94|569.54|571.49|569.09|0
1650481040000|2022-04-20 18:57:20|571.71|569.31|571.05|568.65|571.71|569.31|571.05|568.65|0
1650481050000|2022-04-20 18:57:30|571.27|568.87|571.05|568.65|571.27|568.87|571.05|568.65|0
1650481060000|2022-04-20 18:57:40|570.83|568.43|569.94|567.54|570.83|568.43|569.94|567.54|0
1650481070000|2022-04-20 18:57:50|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1650481080000|2022-04-20 18:58:00|569.94|567.54|569.72|567.32|569.94|567.54|569.72|567.32|0
1650481090000|2022-04-20 18:58:10|569.49|567.09|569.27|566.87|569.72|567.32|569.27|566.87|0
1650481100000|2022-04-20 18:58:20|569.61|567.21|569.49|567.09|569.61|567.21|569.49|567.09|0
1650481110000|2022-04-20 18:58:30|569.27|566.87|569.05|566.65|569.49|567.09|569.05|566.65|0
1650481120000|2022-04-20 18:58:40|569.49|567.09|569.72|567.32|569.72|567.32|569.49|567.09|0
1650481130000|2022-04-20 18:58:50|569.49|567.09|569.49|567.09|569.49|567.09|569.49|567.09|0
1650481140000|2022-04-20 18:59:00|570.38|567.98|570.83|568.43|571.05|568.65|570.38|567.98|0
1650481150000|2022-04-20 18:59:10|569.72|567.32|570.6|568.2|570.6|568.2|569.72|567.32|0
1650481160000|2022-04-20 18:59:20|570.83|568.43|570.38|567.98|570.83|568.43|570.38|567.98|0
1650481170000|2022-04-20 18:59:30|570.16|567.76|570.16|567.76|570.38|567.98|570.16|567.76|0
1650481180000|2022-04-20 18:59:40|570.38|567.98|570.38|567.98|570.38|567.98|569.94|567.54|0
1650481190000|2022-04-20 18:59:50|570.83|568.43|569.94|567.54|570.83|568.43|569.94|567.54|0
1650481200000|2022-04-20 19:00:00|569.49|567.09|569.72|567.32|570.6|568.2|569.49|567.09|0
1650481210000|2022-04-20 19:00:10|569.49|567.09|568.61|566.21|569.49|567.09|568.16|565.76|0
1650481220000|2022-04-20 19:00:20|568.83|566.43|567.94|565.54|568.83|566.43|567.94|565.54|0
1650481230000|2022-04-20 19:00:30|568.16|565.76|567.94|565.54|568.16|565.76|567.94|565.54|0
1650481240000|2022-04-20 19:00:40|567.83|565.43|567.72|565.32|567.83|565.43|567.5|565.1|0
1650481250000|2022-04-20 19:00:50|567.94|565.54|567.94|565.54|568.16|565.76|567.94|565.54|0
1650481260000|2022-04-20 19:01:00|568.16|565.76|567.28|564.88|568.16|565.76|567.05|564.65|0
1650481270000|2022-04-20 19:01:10|566.83|564.43|565.28|562.88|567.05|564.65|565.28|562.88|0
1650481280000|2022-04-20 19:01:20|563.51|561.11|564.62|562.22|564.62|562.22|563.51|561.11|0
1650481290000|2022-04-20 19:01:30|564.17|561.77|564.4|562|564.4|562|563.95|561.55|0
1650481300000|2022-04-20 19:01:40|564.62|562.22|564.84|562.44|564.84|562.44|564.4|562|0
1650481310000|2022-04-20 19:01:50|565.06|562.66|565.5|563.1|565.5|563.1|565.06|562.66|0
1650481320000|2022-04-20 19:02:00|565.62|563.22|565.95|563.55|565.95|563.55|565.5|563.1|0
1650481330000|2022-04-20 19:02:10|565.72|563.32|564.84|562.44|565.72|563.32|564.84|562.44|0
1650481340000|2022-04-20 19:02:20|564.62|562.22|564.73|562.33|564.73|562.33|564.62|562.22|0
1650481350000|2022-04-20 19:02:30|564.62|562.22|564.4|562|564.62|562.22|564.29|561.89|0
1650481360000|2022-04-20 19:02:40|564.84|562.44|564.62|562.22|564.84|562.44|564.51|562.11|0
1650481370000|2022-04-20 19:02:50|564.84|562.44|564.84|562.44|564.84|562.44|564.62|562.22|0
1650481380000|2022-04-20 19:03:00|565.06|562.66|565.06|562.66|565.06|562.66|564.84|562.44|0
1650481390000|2022-04-20 19:03:10|564.84|562.44|564.84|562.44|565.06|562.66|564.84|562.44|0
1650481400000|2022-04-20 19:03:20|565.06|562.66|565.06|562.66|565.28|562.88|565.06|562.66|0
1650481410000|2022-04-20 19:03:30|564.62|562.22|564.84|562.44|564.84|562.44|564.62|562.22|0
1650481420000|2022-04-20 19:03:40|564.62|562.22|564.4|562|564.62|562.22|564.4|562|0
1650481430000|2022-04-20 19:03:50|564.17|561.77|563.73|561.33|564.17|561.77|563.73|561.33|0
1650481450000|2022-04-20 19:04:10|563.95|561.55|562.85|560.45|563.95|561.55|562.85|560.45|0
1650481460000|2022-04-20 19:04:20|563.29|560.89|563.51|561.11|563.51|561.11|563.29|560.89|0
1650481470000|2022-04-20 19:04:30|563.73|561.33|563.73|561.33|563.73|561.33|563.29|560.89|0
1650481480000|2022-04-20 19:04:40|563.95|561.55|564.17|561.77|564.17|561.77|563.95|561.55|0
1650481490000|2022-04-20 19:04:50|564.4|562|564.17|561.77|564.4|562|563.95|561.55|0
1650481500000|2022-04-20 19:05:00|565.06|562.66|564.84|562.44|565.06|562.66|564.62|562.22|0
1650481510000|2022-04-20 19:05:10|563.95|561.55|564.62|562.22|564.62|562.22|563.95|561.55|0
1650481520000|2022-04-20 19:05:20|564.17|561.77|564.4|562|564.62|562.22|564.17|561.77|0
1650481530000|2022-04-20 19:05:30|564.62|562.22|564.84|562.44|564.84|562.44|564.4|562|0
1650481540000|2022-04-20 19:05:40|565.28|562.88|565.28|562.88|565.28|562.88|565.28|562.88|0
1650481550000|2022-04-20 19:05:50|565.4|563|565.5|563.1|565.72|563.32|565.4|563|0
1650481560000|2022-04-20 19:06:00|565.72|563.32|566.39|563.99|566.39|563.99|565.72|563.32|0
1650481570000|2022-04-20 19:06:10|566.61|564.21|566.61|564.21|566.83|564.43|566.39|563.99|0
1650481580000|2022-04-20 19:06:20|566.72|564.32|566.83|564.43|566.83|564.43|566.39|563.99|0
1650481590000|2022-04-20 19:06:30|566.61|564.21|565.5|563.1|566.61|564.21|565.06|562.66|0
1650481600000|2022-04-20 19:06:40|565.94|563.54|566.17|563.77|566.17|563.77|565.94|563.54|0
1650481610000|2022-04-20 19:06:50|565.94|563.54|565.5|563.1|565.94|563.54|565.5|563.1|0
1650481620000|2022-04-20 19:07:00|565.72|563.32|566.17|563.77|566.17|563.77|565.72|563.32|0
1650481630000|2022-04-20 19:07:10|566.39|563.99|566.17|563.77|566.39|563.99|566.17|563.77|0
1650481640000|2022-04-20 19:07:20|565.94|563.54|565.5|563.1|566.17|563.77|565.5|563.1|0
1650481650000|2022-04-20 19:07:30|565.28|562.88|564.84|562.44|565.28|562.88|564.84|562.44|0
1650481660000|2022-04-20 19:07:40|564.62|562.22|564.39|561.99|564.62|562.22|564.39|561.99|0
1650481670000|2022-04-20 19:07:50|564.62|562.22|564.95|562.55|564.95|562.55|564.62|562.22|0
1650481680000|2022-04-20 19:08:00|564.62|562.22|564.51|562.11|564.62|562.22|564.17|561.77|0
1650481690000|2022-04-20 19:08:10|564.62|562.22|565.94|563.54|565.94|563.54|564.62|562.22|0
1650481700000|2022-04-20 19:08:20|566.17|563.77|566.39|563.99|566.5|564.1|566.17|563.77|0
1650481710000|2022-04-20 19:08:30|566.61|564.21|566.83|564.43|566.83|564.43|566.39|563.99|0
1650481720000|2022-04-20 19:08:40|566.72|564.32|566.83|564.43|566.83|564.43|566.72|564.32|0
1650481730000|2022-04-20 19:08:50|566.61|564.21|566.17|563.77|566.61|564.21|566.17|563.77|0
1650481740000|2022-04-20 19:09:00|565.94|563.54|565.94|563.54|565.94|563.54|565.72|563.32|0
1650481750000|2022-04-20 19:09:10|565.72|563.32|565.28|562.88|565.72|563.32|565.28|562.88|0
1650481760000|2022-04-20 19:09:20|564.84|562.44|564.39|561.99|564.84|562.44|564.39|561.99|0
1650481770000|2022-04-20 19:09:30|563.73|561.33|563.73|561.33|563.95|561.55|563.73|561.33|0
1650481780000|2022-04-20 19:09:40|564.07|561.67|563.73|561.33|564.17|561.77|563.73|561.33|0
1650481790000|2022-04-20 19:09:50|563.95|561.55|563.73|561.33|563.95|561.55|563.51|561.11|0
1650481800000|2022-04-20 19:10:00|563.51|561.11|563.07|560.67|563.51|561.11|563.07|560.67|0
1650481810000|2022-04-20 19:10:10|562.63|560.23|562.18|559.78|562.85|560.45|562.18|559.78|0
1650481820000|2022-04-20 19:10:20|562.4|560|562.63|560.23|562.63|560.23|562.4|560|0
1650481830000|2022-04-20 19:10:30|562.4|560|562.63|560.23|562.63|560.23|562.18|559.78|0
1650481840000|2022-04-20 19:10:40|562.85|560.45|562.63|560.23|562.85|560.45|562.4|560|0
1650481850000|2022-04-20 19:10:50|563.07|560.67|563.73|561.33|564.39|561.99|563.07|560.67|0
1650481860000|2022-04-20 19:11:00|563.95|561.55|563.73|561.33|563.95|561.55|563.73|561.33|0
1650481870000|2022-04-20 19:11:10|563.95|561.55|564.17|561.77|564.17|561.77|563.95|561.55|0
1650481880000|2022-04-20 19:11:20|564.39|561.99|565.28|562.88|565.28|562.88|564.39|561.99|0
1650481890000|2022-04-20 19:11:30|565.06|562.66|565.06|562.66|565.28|562.88|564.84|562.44|0
1650481900000|2022-04-20 19:11:40|564.84|562.44|564.17|561.77|564.84|562.44|564.17|561.77|0
1650481910000|2022-04-20 19:11:50|564.62|562.22|564.17|561.77|564.62|562.22|564.17|561.77|0
1650481920000|2022-04-20 19:12:00|564.39|561.99|563.51|561.11|564.39|561.99|563.51|561.11|0
1650481930000|2022-04-20 19:12:10|563.07|560.67|562.85|560.45|563.07|560.67|562.85|560.45|0
1650481940000|2022-04-20 19:12:20|563.07|560.67|562.62|560.22|563.07|560.67|562.4|560|0
1650481950000|2022-04-20 19:12:30|561.96|559.56|561.74|559.34|561.96|559.56|561.3|558.9|0
1650481960000|2022-04-20 19:12:40|561.08|558.68|560.2|557.8|561.3|558.9|560.2|557.8|0
1650481970000|2022-04-20 19:12:50|559.97|557.57|559.53|557.13|559.97|557.57|559.31|556.91|0
1650481980000|2022-04-20 19:13:00|559.31|556.91|560.42|558.02|560.64|558.24|559.09|556.69|0
1650481990000|2022-04-20 19:13:10|560.31|557.91|560.42|558.02|560.42|558.02|560.2|557.8|0
1650482000000|2022-04-20 19:13:20|559.97|557.57|559.09|556.69|559.97|557.57|559.09|556.69|0
1650482010000|2022-04-20 19:13:30|558.87|556.47|557.99|555.59|558.87|556.47|557.99|555.59|0
1650482020000|2022-04-20 19:13:40|557.77|555.37|557.77|555.37|558.21|555.81|557.77|555.37|0
1650482030000|2022-04-20 19:13:50|557.55|555.15|557.77|555.37|557.77|555.37|557.55|555.15|0
1650482040000|2022-04-20 19:14:00|557.55|555.15|557.99|555.59|557.99|555.59|557.55|555.15|0
1650482050000|2022-04-20 19:14:10|558.43|556.03|558.87|556.47|559.53|557.13|558.43|556.03|0
1650482060000|2022-04-20 19:14:20|559.09|556.69|559.09|556.69|559.31|556.91|559.09|556.69|0
1650482070000|2022-04-20 19:14:30|559.53|557.13|559.09|556.69|559.53|557.13|559.09|556.69|0
1650482080000|2022-04-20 19:14:40|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1650482090000|2022-04-20 19:14:50|559.31|556.91|558.65|556.25|559.31|556.91|558.65|556.25|0
1650482100000|2022-04-20 19:15:00|557.55|555.15|557.99|555.59|557.99|555.59|557.55|555.15|0
1650482110000|2022-04-20 19:15:10|558.87|556.47|559.53|557.13|559.75|557.35|558.87|556.47|0
1650482120000|2022-04-20 19:15:20|559.75|557.35|559.53|557.13|560.19|557.79|559.53|557.13|0
1650482130000|2022-04-20 19:15:30|559.97|557.57|560.42|558.02|560.42|558.02|559.97|557.57|0
1650482140000|2022-04-20 19:15:40|560.86|558.46|560.42|558.02|560.86|558.46|560.19|557.79|0
1650482150000|2022-04-20 19:15:50|560.64|558.24|560.64|558.24|560.64|558.24|560.42|558.02|0
1650482160000|2022-04-20 19:16:00|560.42|558.02|559.75|557.35|560.42|558.02|559.53|557.13|0
1650482170000|2022-04-20 19:16:10|560.19|557.79|559.75|557.35|560.42|558.02|559.75|557.35|0
1650482180000|2022-04-20 19:16:20|559.53|557.13|559.31|556.91|559.53|557.13|558.87|556.47|0
1650482190000|2022-04-20 19:16:30|559.53|557.13|559.31|556.91|559.53|557.13|559.31|556.91|0
1650482200000|2022-04-20 19:16:40|558.65|556.25|558.87|556.47|558.87|556.47|558.43|556.03|0
1650482210000|2022-04-20 19:16:50|558.43|556.03|558.43|556.03|558.65|556.25|558.43|556.03|0
1650482220000|2022-04-20 19:17:00|558.65|556.25|558.65|556.25|558.87|556.47|558.43|556.03|0
1650482230000|2022-04-20 19:17:10|558.21|555.81|557.99|555.59|558.21|555.81|557.99|555.59|0
1650482240000|2022-04-20 19:17:20|557.77|555.37|557.99|555.59|557.99|555.59|557.77|555.37|0
1650482250000|2022-04-20 19:17:30|558.21|555.81|557.77|555.37|558.21|555.81|557.77|555.37|0
1650482260000|2022-04-20 19:17:40|558.87|556.47|558.87|556.47|558.87|556.47|558.65|556.25|0
1650482270000|2022-04-20 19:17:50|558.76|556.36|558.43|556.03|558.76|556.36|558.21|555.81|0
1650482280000|2022-04-20 19:18:00|558.65|556.25|558.21|555.81|558.87|556.47|558.21|555.81|0
1650482290000|2022-04-20 19:18:10|558.65|556.25|558.87|556.47|558.87|556.47|558.65|556.25|0
1650482300000|2022-04-20 19:18:20|558.76|556.36|557.99|555.59|558.76|556.36|557.99|555.59|0
1650482310000|2022-04-20 19:18:30|557.77|555.37|557.11|554.71|557.77|555.37|557.11|554.71|0
1650482320000|2022-04-20 19:18:40|557.33|554.93|558.21|555.81|558.43|556.03|557.33|554.93|0
1650482330000|2022-04-20 19:18:50|557.99|555.59|557.55|555.15|557.99|555.59|557.55|555.15|0
1650482340000|2022-04-20 19:19:00|557.33|554.93|557.55|555.15|557.55|555.15|557.11|554.71|0
1650482350000|2022-04-20 19:19:10|557.77|555.37|557.77|555.37|557.77|555.37|557.33|554.93|0
1650482360000|2022-04-20 19:19:20|557.99|555.59|558.21|555.81|558.21|555.81|557.99|555.59|0
1650482370000|2022-04-20 19:19:30|558.54|556.14|558.43|556.03|558.54|556.14|558.43|556.03|0
1650482380000|2022-04-20 19:19:40|558.65|556.25|558.87|556.47|559.31|556.91|558.65|556.25|0
1650482390000|2022-04-20 19:19:50|558.98|556.58|559.31|556.91|559.31|556.91|558.87|556.47|0
1650482400000|2022-04-20 19:20:00|559.09|556.69|559.09|556.69|559.09|556.69|558.65|556.25|0
1650482410000|2022-04-20 19:20:10|558.65|556.25|558.87|556.47|559.09|556.69|558.65|556.25|0
1650482420000|2022-04-20 19:20:20|558.21|555.81|557.99|555.59|558.21|555.81|557.99|555.59|0
1650482430000|2022-04-20 19:20:30|557.77|555.37|558.43|556.03|558.65|556.25|557.77|555.37|0
1650482440000|2022-04-20 19:20:40|558.54|556.14|558.43|556.03|558.54|556.14|558.21|555.81|0
1650482450000|2022-04-20 19:20:50|558.21|555.81|558.21|555.81|558.21|555.81|557.99|555.59|0
1650482460000|2022-04-20 19:21:00|558.43|556.03|557.99|555.59|558.43|556.03|557.99|555.59|0
1650482470000|2022-04-20 19:21:10|558.21|555.81|557.99|555.59|558.21|555.81|557.77|555.37|0
1650482490000|2022-04-20 19:21:30|558.21|555.81|558.43|556.03|558.87|556.47|558.21|555.81|0
1650482500000|2022-04-20 19:21:40|557.99|555.59|558.43|556.03|558.43|556.03|557.88|555.48|0
1650482510000|2022-04-20 19:21:50|558.65|556.25|558.65|556.25|558.87|556.47|558.65|556.25|0
1650482520000|2022-04-20 19:22:00|558.21|555.81|558.65|556.25|558.65|556.25|558.21|555.81|0
1650482530000|2022-04-20 19:22:10|558.43|556.03|558.65|556.25|558.65|556.25|558.43|556.03|0
1650482540000|2022-04-20 19:22:20|558.43|556.03|559.09|556.69|559.09|556.69|558.43|556.03|0
1650482550000|2022-04-20 19:22:30|559.31|556.91|560.09|557.69|560.09|557.69|559.31|556.91|0
1650482560000|2022-04-20 19:22:40|560.19|557.79|559.97|557.57|560.19|557.79|559.75|557.35|0
1650482570000|2022-04-20 19:22:50|559.75|557.35|559.53|557.13|559.75|557.35|559.53|557.13|0
1650482580000|2022-04-20 19:23:00|559.65|557.25|559.31|556.91|559.75|557.35|559.31|556.91|0
1650482590000|2022-04-20 19:23:10|559.75|557.35|559.75|557.35|559.75|557.35|559.53|557.13|0
1650482600000|2022-04-20 19:23:20|559.53|557.13|559.43|557.03|559.53|557.13|559.09|556.69|0
1650482610000|2022-04-20 19:23:30|559.2|556.8|559.2|556.8|559.53|557.13|559.09|556.69|0
1650482620000|2022-04-20 19:23:40|559.31|556.91|559.43|557.03|559.53|557.13|559.31|556.91|0
1650482630000|2022-04-20 19:23:50|558.87|556.47|558.65|556.25|559.09|556.69|558.65|556.25|0
1650482640000|2022-04-20 19:24:00|558.21|555.81|558.21|555.81|558.21|555.81|557.99|555.59|0
1650482650000|2022-04-20 19:24:10|557.77|555.37|557.77|555.37|557.88|555.48|557.55|555.15|0
1650482660000|2022-04-20 19:24:20|557.99|555.59|558.43|556.03|558.43|556.03|557.99|555.59|0
1650482670000|2022-04-20 19:24:30|558.65|556.25|558.43|556.03|558.65|556.25|558.43|556.03|0
1650482680000|2022-04-20 19:24:40|559.09|556.69|559.09|556.69|559.09|556.69|559.09|556.69|0
1650482690000|2022-04-20 19:24:50|558.76|556.36|558.43|556.03|558.76|556.36|558.21|555.81|0
1650482700000|2022-04-20 19:25:00|557.99|555.59|556.89|554.49|557.99|555.59|556.89|554.49|0
1650482710000|2022-04-20 19:25:10|557.33|554.93|556.67|554.27|557.33|554.93|556.45|554.05|0
1650482720000|2022-04-20 19:25:20|556.45|554.05|556.45|554.05|556.89|554.49|556.45|554.05|0
1650482730000|2022-04-20 19:25:30|556.22|553.82|556.45|554.05|556.45|554.05|556.22|553.82|0
1650482740000|2022-04-20 19:25:40|556.22|553.82|554.24|551.84|556.22|553.82|554.24|551.84|0
1650482750000|2022-04-20 19:25:50|554.46|552.06|555.12|552.72|555.12|552.72|554.46|552.06|0
1650482760000|2022-04-20 19:26:00|554.46|552.06|553.8|551.4|554.58|552.18|553.8|551.4|0
1650482770000|2022-04-20 19:26:10|553.58|551.18|553.37|550.97|553.7|551.3|553.15|550.75|0
1650482780000|2022-04-20 19:26:20|554.24|551.84|554.9|552.5|554.9|552.5|554.24|551.84|0
1650482790000|2022-04-20 19:26:30|555.12|552.72|554.46|552.06|555.12|552.72|554.46|552.06|0
1650482800000|2022-04-20 19:26:40|555.12|552.72|555.12|552.72|555.56|553.16|554.9|552.5|0
1650482810000|2022-04-20 19:26:50|554.9|552.5|555.34|552.94|555.34|552.94|554.9|552.5|0
1650482820000|2022-04-20 19:27:00|555.12|552.72|554.9|552.5|555.12|552.72|554.9|552.5|0
1650482830000|2022-04-20 19:27:10|554.8|552.4|554.68|552.28|554.9|552.5|554.68|552.28|0
1650482840000|2022-04-20 19:27:20|554.24|551.84|554.02|551.62|554.24|551.84|554.02|551.62|0
1650482850000|2022-04-20 19:27:30|553.8|551.4|554.02|551.62|554.02|551.62|553.36|550.96|0
1650482860000|2022-04-20 19:27:40|554.14|551.74|555.12|552.72|555.12|552.72|554.14|551.74|0
1650482870000|2022-04-20 19:27:50|555.34|552.94|556|553.6|556.22|553.82|555.34|552.94|0
1650482880000|2022-04-20 19:28:00|556.22|553.82|556.88|554.48|556.88|554.48|556.22|553.82|0
1650482890000|2022-04-20 19:28:10|557.33|554.93|557.55|555.15|557.77|555.37|557.33|554.93|0
1650482900000|2022-04-20 19:28:20|557.11|554.71|557.11|554.71|557.11|554.71|557|554.6|0
1650482910000|2022-04-20 19:28:30|557.33|554.93|557.55|555.15|557.55|555.15|557.33|554.93|0
1650482920000|2022-04-20 19:28:40|557.11|554.71|557.33|554.93|557.33|554.93|557.11|554.71|0
1650482930000|2022-04-20 19:28:50|557.55|555.15|557.77|555.37|557.77|555.37|557.55|555.15|0
1650482940000|2022-04-20 19:29:00|558.21|555.81|558.21|555.81|558.43|556.03|558.21|555.81|0
1650482950000|2022-04-20 19:29:10|558.43|556.03|557.55|555.15|558.43|556.03|557.55|555.15|0
1650482960000|2022-04-20 19:29:20|557.33|554.93|557.55|555.15|557.55|555.15|557.33|554.93|0
1650482970000|2022-04-20 19:29:30|557.33|554.93|557.55|555.15|557.77|555.37|557.33|554.93|0
1650482980000|2022-04-20 19:29:40|557.99|555.59|557.55|555.15|557.99|555.59|557.55|555.15|0
1650482990000|2022-04-20 19:29:50|557.22|554.82|556.66|554.26|557.22|554.82|556.66|554.26|0
1650483000000|2022-04-20 19:30:00|556|553.6|556.66|554.26|556.66|554.26|556|553.6|0
1650483010000|2022-04-20 19:30:10|556.44|554.04|557.44|555.04|557.44|555.04|556.44|554.04|0
1650483020000|2022-04-20 19:30:20|557.55|555.15|557.1|554.7|557.55|555.15|557.1|554.7|0
1650483030000|2022-04-20 19:30:30|556.66|554.26|556.88|554.48|556.88|554.48|556.22|553.82|0
1650483040000|2022-04-20 19:30:40|557.1|554.7|557.77|555.37|557.77|555.37|557.1|554.7|0
1650483050000|2022-04-20 19:30:50|557.99|555.59|557.55|555.15|557.99|555.59|557.44|555.04|0
1650483060000|2022-04-20 19:31:00|557.99|555.59|557.77|555.37|558.21|555.81|557.77|555.37|0
1650483070000|2022-04-20 19:31:10|557.99|555.59|557.55|555.15|558.21|555.81|557.55|555.15|0
1650483080000|2022-04-20 19:31:20|557.77|555.37|557.99|555.59|557.99|555.59|557.77|555.37|0
1650483090000|2022-04-20 19:31:30|557.55|555.15|557.32|554.92|557.55|555.15|557.32|554.92|0
1650483100000|2022-04-20 19:31:40|557.55|555.15|557.32|554.92|557.55|555.15|557.32|554.92|0
1650483110000|2022-04-20 19:31:50|557.1|554.7|557.1|554.7|557.1|554.7|556.66|554.26|0
1650483120000|2022-04-20 19:32:00|557.77|555.37|557.32|554.92|557.77|555.37|557.32|554.92|0
1650483130000|2022-04-20 19:32:10|557.55|555.15|556.88|554.48|557.55|555.15|556.88|554.48|0
1650483140000|2022-04-20 19:32:20|557.1|554.7|556|553.6|557.1|554.7|555.78|553.38|0
1650483150000|2022-04-20 19:32:30|556.34|553.94|556.22|553.82|556.34|553.94|556|553.6|0
1650483160000|2022-04-20 19:32:40|556|553.6|556.22|553.82|556.22|553.82|555.78|553.38|0
1650483170000|2022-04-20 19:32:50|556.44|554.04|557.99|555.59|557.99|555.59|556.44|554.04|0
1650483180000|2022-04-20 19:33:00|557.77|555.37|558.65|556.25|558.87|556.47|557.77|555.37|0
1650483190000|2022-04-20 19:33:10|559.31|556.91|559.42|557.02|559.75|557.35|559.31|556.91|0
1650483200000|2022-04-20 19:33:20|559.31|556.91|559.86|557.46|559.97|557.57|559.31|556.91|0
1650483210000|2022-04-20 19:33:30|559.53|557.13|559.75|557.35|559.75|557.35|559.53|557.13|0
1650483220000|2022-04-20 19:33:40|559.97|557.57|560.41|558.01|560.41|558.01|559.97|557.57|0
1650483230000|2022-04-20 19:33:50|560.19|557.79|560.97|558.57|560.97|558.57|559.97|557.57|0
1650483240000|2022-04-20 19:34:00|561.52|559.12|560.63|558.23|561.52|559.12|560.63|558.23|0
1650483250000|2022-04-20 19:34:10|559.97|557.57|560.63|558.23|560.63|558.23|559.97|557.57|0
1650483260000|2022-04-20 19:34:20|560.41|558.01|559.64|557.24|560.41|558.01|559.64|557.24|0
1650483270000|2022-04-20 19:34:30|559.75|557.35|560.19|557.79|560.19|557.79|559.75|557.35|0
1650483280000|2022-04-20 19:34:40|561.07|558.67|561.74|559.34|561.74|559.34|561.07|558.67|0
1650483290000|2022-04-20 19:34:50|561.96|559.56|561.74|559.34|561.96|559.56|561.52|559.12|0
1650483300000|2022-04-20 19:35:00|560.85|558.45|561.52|559.12|561.52|559.12|560.63|558.23|0
1650483310000|2022-04-20 19:35:10|561.74|559.34|561.29|558.89|562.18|559.78|561.29|558.89|0
1650483320000|2022-04-20 19:35:20|560.85|558.45|560.85|558.45|560.85|558.45|560.41|558.01|0
1650483330000|2022-04-20 19:35:30|561.07|558.67|562.18|559.78|562.18|559.78|561.07|558.67|0
1650483340000|2022-04-20 19:35:40|561.96|559.56|561.52|559.12|561.96|559.56|561.52|559.12|0
1650483350000|2022-04-20 19:35:50|561.29|558.89|561.96|559.56|561.96|559.56|561.29|558.89|0
1650483360000|2022-04-20 19:36:00|562.18|559.78|561.96|559.56|562.4|560|561.96|559.56|0
1650483370000|2022-04-20 19:36:10|562.18|559.78|561.52|559.12|562.18|559.78|561.52|559.12|0
1650483380000|2022-04-20 19:36:20|561.41|559.01|561.07|558.67|561.41|559.01|561.07|558.67|0
1650483390000|2022-04-20 19:36:30|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1650483400000|2022-04-20 19:36:40|560.63|558.23|560.41|558.01|560.85|558.45|560.41|558.01|0
1650483410000|2022-04-20 19:36:50|560.19|557.79|559.53|557.13|560.19|557.79|559.31|556.91|0
1650483420000|2022-04-20 19:37:00|559.09|556.69|559.09|556.69|559.31|556.91|559.09|556.69|0
1650483430000|2022-04-20 19:37:10|558.87|556.47|557.67|555.27|558.87|556.47|557.67|555.27|0
1650483440000|2022-04-20 19:37:20|557.45|555.05|557.23|554.83|557.67|555.27|557.23|554.83|0
1650483450000|2022-04-20 19:37:30|557.01|554.61|557.89|555.49|557.89|555.49|557.01|554.61|0
1650483460000|2022-04-20 19:37:40|558.33|555.93|558.33|555.93|558.33|555.93|557.78|555.38|0
1650483470000|2022-04-20 19:37:50|559.21|556.81|559.88|557.48|559.88|557.48|559.21|556.81|0
1650483480000|2022-04-20 19:38:00|559.44|557.04|559.66|557.26|559.66|557.26|559.44|557.04|0
1650483490000|2022-04-20 19:38:10|559.88|557.48|560.1|557.7|560.1|557.7|559.88|557.48|0
1650483500000|2022-04-20 19:38:20|559.33|556.93|559.88|557.48|560.21|557.81|559.21|556.81|0
1650483510000|2022-04-20 19:38:30|559.66|557.26|558.11|555.71|559.66|557.26|558.11|555.71|0
1650483520000|2022-04-20 19:38:40|558|555.6|558.11|555.71|558.11|555.71|557.45|555.05|0
1650483530000|2022-04-20 19:38:50|558.23|555.83|557.89|555.49|558.23|555.83|557.89|555.49|0
1650483540000|2022-04-20 19:39:00|557.67|555.27|556.79|554.39|557.67|555.27|556.79|554.39|0
1650483550000|2022-04-20 19:39:10|556.57|554.17|557.67|555.27|557.67|555.27|556.35|553.95|0
1650483560000|2022-04-20 19:39:20|557.45|555.05|557.45|555.05|557.89|555.49|557.45|555.05|0
1650483570000|2022-04-20 19:39:30|557.67|555.27|558.11|555.71|558.11|555.71|557.67|555.27|0
1650483580000|2022-04-20 19:39:40|557.89|555.49|557.89|555.49|558.23|555.83|557.89|555.49|0
1650483590000|2022-04-20 19:39:50|557.67|555.27|557.89|555.49|557.89|555.49|557.67|555.27|0
1650483600000|2022-04-20 19:40:00|558.11|555.71|557.45|555.05|558.11|555.71|557.45|555.05|0
1650483610000|2022-04-20 19:40:10|557.01|554.61|556.79|554.39|557.01|554.61|556.57|554.17|0
1650483620000|2022-04-20 19:40:20|557.01|554.61|558.11|555.71|558.11|555.71|557.01|554.61|0
1650483630000|2022-04-20 19:40:30|557.89|555.49|558.11|555.71|558.11|555.71|557.89|555.49|0
1650483640000|2022-04-20 19:40:40|558.23|555.83|557.01|554.61|558.23|555.83|557.01|554.61|0
1650483650000|2022-04-20 19:40:50|556.57|554.17|556.57|554.17|556.57|554.17|556.35|553.95|0
1650483660000|2022-04-20 19:41:00|556.79|554.39|557.78|555.38|557.78|555.38|556.79|554.39|0
1650483670000|2022-04-20 19:41:10|558.11|555.71|557.45|555.05|558.11|555.71|557.45|555.05|0
1650483680000|2022-04-20 19:41:20|557.34|554.94|557.23|554.83|557.34|554.94|557.01|554.61|0
1650483690000|2022-04-20 19:41:30|557.01|554.61|556.79|554.39|557.23|554.83|556.79|554.39|0
1650483700000|2022-04-20 19:41:40|556.68|554.28|556.79|554.39|556.79|554.39|556.68|554.28|0
1650483710000|2022-04-20 19:41:50|557.23|554.83|557.01|554.61|557.45|555.05|557.01|554.61|0
1650483720000|2022-04-20 19:42:00|556.35|553.95|555.9|553.5|556.35|553.95|555.58|553.18|0
1650483730000|2022-04-20 19:42:10|555.68|553.28|556.12|553.72|556.12|553.72|555.46|553.06|0
1650483740000|2022-04-20 19:42:20|556.35|553.95|556.35|553.95|556.35|553.95|555.9|553.5|0
1650483750000|2022-04-20 19:42:30|556.57|554.17|558.11|555.71|558.11|555.71|556.57|554.17|0
1650483760000|2022-04-20 19:42:40|557.89|555.49|557.67|555.27|557.89|555.49|557.67|555.27|0
1650483770000|2022-04-20 19:42:50|557.45|555.05|557.01|554.61|557.45|555.05|557.01|554.61|0
1650483780000|2022-04-20 19:43:00|557.67|555.27|557.45|555.05|557.67|555.27|557.45|555.05|0
1650483790000|2022-04-20 19:43:10|557.67|555.27|557.89|555.49|557.89|555.49|557.67|555.27|0
1650483800000|2022-04-20 19:43:20|557.67|555.27|557.45|555.05|557.67|555.27|557.45|555.05|0
1650483810000|2022-04-20 19:43:30|557.67|555.27|557.12|554.72|557.67|555.27|557.01|554.61|0
1650483820000|2022-04-20 19:43:40|557.23|554.83|557.45|555.05|557.67|555.27|557.23|554.83|0
1650483830000|2022-04-20 19:43:50|557.23|554.83|557.23|554.83|557.45|555.05|557.23|554.83|0
1650483840000|2022-04-20 19:44:00|557.67|555.27|557.45|555.05|557.67|555.27|556.79|554.39|0
1650483850000|2022-04-20 19:44:10|556.57|554.17|556.79|554.39|556.79|554.39|556.34|553.94|0
1650483860000|2022-04-20 19:44:20|556.57|554.17|555.68|553.28|556.57|554.17|555.68|553.28|0
1650483870000|2022-04-20 19:44:30|555.46|553.06|555.46|553.06|555.46|553.06|555.24|552.84|0
1650483880000|2022-04-20 19:44:40|555.68|553.28|555.24|552.84|555.68|553.28|555.24|552.84|0
1650483890000|2022-04-20 19:44:50|555.46|553.06|555.9|553.5|555.9|553.5|555.46|553.06|0
1650483900000|2022-04-20 19:45:00|555.68|553.28|555.58|553.18|555.9|553.5|555.58|553.18|0
1650483910000|2022-04-20 19:45:10|555.46|553.06|554.14|551.74|555.46|553.06|553.48|551.08|0
1650483920000|2022-04-20 19:45:20|554.58|552.18|553.7|551.3|554.58|552.18|553.48|551.08|0
1650483930000|2022-04-20 19:45:30|553.92|551.52|553.7|551.3|553.92|551.52|553.7|551.3|0
1650483940000|2022-04-20 19:45:40|554.14|551.74|554.36|551.96|555.02|552.62|554.14|551.74|0
1650483950000|2022-04-20 19:45:50|554.8|552.4|554.8|552.4|554.8|552.4|554.58|552.18|0
1650483960000|2022-04-20 19:46:00|554.58|552.18|553.38|550.98|554.58|552.18|553.38|550.98|0
1650483970000|2022-04-20 19:46:10|553.48|551.08|553.04|550.64|553.48|551.08|553.04|550.64|0
1650483980000|2022-04-20 19:46:20|553.26|550.86|552.38|549.98|553.26|550.86|552.38|549.98|0
1650483990000|2022-04-20 19:46:30|552.6|550.2|551.28|548.88|552.6|550.2|551.28|548.88|0
1650484000000|2022-04-20 19:46:40|551.84|549.44|551.94|549.54|552.38|549.98|551.84|549.44|0
1650484010000|2022-04-20 19:46:50|551.5|549.1|551.72|549.32|551.72|549.32|551.28|548.88|0
1650484020000|2022-04-20 19:47:00|551.5|549.1|551.72|549.32|551.72|549.32|550.62|548.22|0
1650484030000|2022-04-20 19:47:10|550.74|548.34|550.18|547.78|550.74|548.34|550.18|547.78|0
1650484040000|2022-04-20 19:47:20|550.4|548|550.74|548.34|550.84|548.44|550.4|548|0
1650484050000|2022-04-20 19:47:30|550.84|548.44|551.28|548.88|551.84|549.44|550.84|548.44|0
1650484060000|2022-04-20 19:47:40|551.5|549.1|550.18|547.78|551.5|549.1|550.18|547.78|0
1650484070000|2022-04-20 19:47:50|549.52|547.12|549.08|546.68|549.52|547.12|549.08|546.68|0
1650484080000|2022-04-20 19:48:00|548.87|546.47|549.42|547.02|549.42|547.02|548.65|546.25|0
1650484090000|2022-04-20 19:48:10|549.08|546.68|549.08|546.68|549.52|547.12|549.08|546.68|0
1650484100000|2022-04-20 19:48:20|549.3|546.9|549.08|546.68|549.52|547.12|549.08|546.68|0
1650484110000|2022-04-20 19:48:30|549.3|546.9|550.4|548|550.4|548|549.3|546.9|0
1650484120000|2022-04-20 19:48:40|550.62|548.22|551.06|548.66|551.06|548.66|550.62|548.22|0
1650484130000|2022-04-20 19:48:50|550.84|548.44|550.4|548|551.06|548.66|550.4|548|0
1650484140000|2022-04-20 19:49:00|551.06|548.66|549.96|547.56|551.06|548.66|549.96|547.56|0
1650484150000|2022-04-20 19:49:10|550.18|547.78|550.84|548.44|550.84|548.44|550.18|547.78|0
1650484160000|2022-04-20 19:49:20|551.28|548.88|551.28|548.88|551.28|548.88|550.84|548.44|0
1650484170000|2022-04-20 19:49:30|551.6|549.2|551.16|548.76|551.6|549.2|551.16|548.76|0
1650484180000|2022-04-20 19:49:40|549.79|547.39|550.56|548.16|550.56|548.16|549.79|547.39|0
1650484190000|2022-04-20 19:49:50|550.34|547.94|551.69|549.29|551.69|549.29|550.34|547.94|0
1650484200000|2022-04-20 19:50:00|551.91|549.51|554.55|552.15|554.77|552.37|551.91|549.51|0
1650484210000|2022-04-20 19:50:10|554.77|552.37|557.42|555.02|557.42|555.02|554.77|552.37|0
1650484220000|2022-04-20 19:50:20|556.1|553.7|557.2|554.8|557.2|554.8|556.1|553.7|0
1650484230000|2022-04-20 19:50:30|556.76|554.36|555.43|553.03|557.42|555.02|555.43|553.03|0
1650484240000|2022-04-20 19:50:40|555.21|552.81|554.77|552.37|555.21|552.81|554.55|552.15|0
1650484250000|2022-04-20 19:50:50|554.99|552.59|554.89|552.49|554.99|552.59|554.77|552.37|0
1650484260000|2022-04-20 19:51:00|554.99|552.59|555.88|553.48|555.88|553.48|554.55|552.15|0
1650484270000|2022-04-20 19:51:10|556.1|553.7|555.65|553.25|556.1|553.7|555.65|553.25|0
1650484280000|2022-04-20 19:51:20|554.77|552.37|555.43|553.03|555.65|553.25|554.77|552.37|0
1650484290000|2022-04-20 19:51:30|556.1|553.7|556.76|554.36|556.98|554.58|556.1|553.7|0
1650484300000|2022-04-20 19:51:40|557.2|554.8|557.64|555.24|557.64|555.24|557.2|554.8|0
1650484310000|2022-04-20 19:51:50|557.42|555.02|557.86|555.46|557.98|555.58|557.42|555.02|0
1650484320000|2022-04-20 19:52:00|558.52|556.12|559.85|557.45|559.85|557.45|558.52|556.12|0
1650484330000|2022-04-20 19:52:10|560.29|557.89|558.75|556.35|560.29|557.89|558.75|556.35|0
1650484340000|2022-04-20 19:52:20|559.19|556.79|558.75|556.35|559.19|556.79|558.75|556.35|0
1650484350000|2022-04-20 19:52:30|558.3|555.9|557.42|555.02|558.3|555.9|557.42|555.02|0
1650484360000|2022-04-20 19:52:40|556.54|554.14|557.86|555.46|557.86|555.46|556.54|554.14|0
1650484370000|2022-04-20 19:52:50|558.08|555.68|558.3|555.9|558.3|555.9|558.08|555.68|0
1650484380000|2022-04-20 19:53:00|558.75|556.35|560.07|557.67|560.07|557.67|558.75|556.35|0
1650484390000|2022-04-20 19:53:10|560.29|557.89|559.63|557.23|560.29|557.89|559.63|557.23|0
1650484400000|2022-04-20 19:53:20|560.07|557.67|560.07|557.67|560.07|557.67|559.85|557.45|0
1650484410000|2022-04-20 19:53:30|560.19|557.79|560.29|557.89|560.51|558.11|560.19|557.79|0
1650484420000|2022-04-20 19:53:40|560.19|557.79|559.63|557.23|560.29|557.89|559.63|557.23|0
1650484430000|2022-04-20 19:53:50|559.19|556.79|558.75|556.35|559.19|556.79|558.64|556.24|0
1650484440000|2022-04-20 19:54:00|559.41|557.01|560.51|558.11|560.51|558.11|559.41|557.01|0
1650484450000|2022-04-20 19:54:10|560.74|558.34|560.96|558.56|560.96|558.56|560.74|558.34|0
1650484460000|2022-04-20 19:54:20|561.18|558.78|560.74|558.34|561.18|558.78|560.29|557.89|0
1650484470000|2022-04-20 19:54:30|561.18|558.78|561.18|558.78|561.4|559|560.96|558.56|0
1650484480000|2022-04-20 19:54:40|562.73|560.33|561.84|559.44|562.73|560.33|561.84|559.44|0
1650484490000|2022-04-20 19:54:50|562.18|559.78|561.84|559.44|562.18|559.78|561.62|559.22|0
1650484500000|2022-04-20 19:55:00|561.18|558.78|562.29|559.89|562.29|559.89|560.29|557.89|0
1650484510000|2022-04-20 19:55:10|561.84|559.44|560.96|558.56|561.84|559.44|560.96|558.56|0
1650484520000|2022-04-20 19:55:20|561.84|559.44|561.84|559.44|562.06|559.66|561.84|559.44|0
1650484530000|2022-04-20 19:55:30|562.06|559.66|561.62|559.22|562.06|559.66|561.62|559.22|0
1650484540000|2022-04-20 19:55:40|562.29|559.89|563.17|560.77|563.17|560.77|562.29|559.89|0
1650484550000|2022-04-20 19:55:50|563.07|560.67|563.39|560.99|563.39|560.99|563.07|560.67|0
1650484560000|2022-04-20 19:56:00|563.17|560.77|563.29|560.89|563.62|561.22|563.17|560.77|0
1650484570000|2022-04-20 19:56:10|563.17|560.77|563.62|561.22|563.62|561.22|563.17|560.77|0
1650484580000|2022-04-20 19:56:20|563.39|560.99|563.62|561.22|563.62|561.22|563.39|560.99|0
1650484590000|2022-04-20 19:56:30|564.5|562.1|564.95|562.55|565.17|562.77|564.5|562.1|0
1650484600000|2022-04-20 19:56:40|565.17|562.77|564.5|562.1|565.17|562.77|564.5|562.1|0
1650484610000|2022-04-20 19:56:50|564.72|562.32|565.17|562.77|565.17|562.77|564.28|561.88|0
1650484620000|2022-04-20 19:57:00|564.95|562.55|564.72|562.32|564.95|562.55|564.72|562.32|0
1650484630000|2022-04-20 19:57:10|564.5|562.1|562.95|560.55|564.5|562.1|562.95|560.55|0
1650484640000|2022-04-20 19:57:20|562.73|560.33|562.73|560.33|562.73|560.33|562.06|559.66|0
1650484650000|2022-04-20 19:57:30|562.95|560.55|563.61|561.21|563.61|561.21|562.73|560.33|0
1650484660000|2022-04-20 19:57:40|563.39|560.99|563.39|560.99|563.39|560.99|563.17|560.77|0
1650484670000|2022-04-20 19:57:50|563.61|561.21|563.39|560.99|563.73|561.33|563.39|560.99|0
1650484680000|2022-04-20 19:58:00|563.61|561.21|563.38|560.98|563.61|561.21|563.17|560.77|0
1650484690000|2022-04-20 19:58:10|565.03|562.63|564.81|562.41|565.03|562.63|564.59|562.19|0
1650484700000|2022-04-20 19:58:20|564.59|562.19|563.71|561.31|564.59|562.19|563.71|561.31|0
1650484710000|2022-04-20 19:58:30|564.81|562.41|563.93|561.53|564.81|562.41|563.93|561.53|0
1650484720000|2022-04-20 19:58:40|562.59|560.19|562.59|560.19|563.04|560.64|562.59|560.19|0
1650484730000|2022-04-20 19:58:50|562.82|560.42|562.82|560.42|562.82|560.42|562.59|560.19|0
1650484740000|2022-04-20 19:59:00|562.59|560.19|563.04|560.64|563.04|560.64|562.37|559.97|0
1650484750000|2022-04-20 19:59:10|563.48|561.08|564.37|561.97|564.37|561.97|563.26|560.86|0
1650484760000|2022-04-20 19:59:20|565.03|562.63|564.59|562.19|565.03|562.63|564.37|561.97|0
1650484770000|2022-04-20 19:59:30|563.7|561.3|561.27|558.87|563.7|561.3|561.27|558.87|0
1650484780000|2022-04-20 19:59:40|561.49|559.09|563.26|560.86|563.26|560.86|561.49|559.09|0
1650484790000|2022-04-20 19:59:50|563.48|561.08|563.48|561.08|563.7|561.3|563.04|560.64|0
1650484800000|2022-04-20 20:00:00|563.7|561.3|563.7|561.3|563.7|561.3|562.82|560.42|0
1650484810000|2022-04-20 20:00:10|562.59|560.19|563.37|560.97|563.37|560.97|562.59|560.19|0
1650484820000|2022-04-20 20:00:20|563.26|560.86|563.48|561.08|563.92|561.52|563.26|560.86|0
1650484830000|2022-04-20 20:00:30|563.31|560.91|563.53|561.13|563.75|561.35|563.31|560.91|0
1650484840000|2022-04-20 20:00:40|563.75|561.35|560.88|558.48|563.75|561.35|560.88|558.48|0
1650484850000|2022-04-20 20:00:50|561.32|558.92|560.66|558.26|561.32|558.92|560.66|558.26|0
1650484860000|2022-04-20 20:01:00|560.44|558.04|562.43|560.03|562.43|560.03|560.44|558.04|0
1650484870000|2022-04-20 20:01:10|562.87|560.47|563.09|560.69|563.21|560.81|562.87|560.47|0
1650484880000|2022-04-20 20:01:20|563.31|560.91|563.09|560.69|563.31|560.91|563.09|560.69|0
1650484890000|2022-04-20 20:01:30|563.53|561.13|562.87|560.47|563.53|561.13|562.87|560.47|0
1650484900000|2022-04-20 20:01:40|562.76|560.36|562.21|559.81|562.76|560.36|561.98|559.58|0
1650484910000|2022-04-20 20:01:50|561.98|559.58|561.66|559.26|561.98|559.58|561.66|559.26|0
1650484920000|2022-04-20 20:02:00|561.76|559.36|561.98|559.58|561.98|559.58|561.76|559.36|0
1650484930000|2022-04-20 20:02:10|561.76|559.36|562.43|560.03|562.43|560.03|561.76|559.36|0
1650484940000|2022-04-20 20:02:20|562.21|559.81|561.98|559.58|562.21|559.81|561.32|558.92|0
1650484950000|2022-04-20 20:02:30|561.76|559.36|560.88|558.48|561.76|559.36|560.88|558.48|0
1650484960000|2022-04-20 20:02:40|561.1|558.7|561.1|558.7|561.1|558.7|560.88|558.48|0
1650484970000|2022-04-20 20:02:50|561.32|558.92|560.88|558.48|561.32|558.92|560.66|558.26|0
1650484980000|2022-04-20 20:03:00|560.66|558.26|560|557.6|560.66|558.26|560|557.6|0
1650484990000|2022-04-20 20:03:10|559.77|557.37|559.77|557.37|560|557.6|559.77|557.37|0
1650485000000|2022-04-20 20:03:20|559.33|556.93|560|557.6|560|557.6|559.33|556.93|0
1650485010000|2022-04-20 20:03:30|559.77|557.37|560.44|558.04|560.66|558.26|559.55|557.15|0
1650485020000|2022-04-20 20:03:40|560.66|558.26|560.88|558.48|561.1|558.7|560.66|558.26|0
1650485030000|2022-04-20 20:03:50|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1650485040000|2022-04-20 20:04:00|561.54|559.14|560.66|558.26|561.54|559.14|560.66|558.26|0
1650485050000|2022-04-20 20:04:10|560.44|558.04|560|557.6|560.44|558.04|560|557.6|0
1650485060000|2022-04-20 20:04:20|557.79|555.39|554.48|552.08|557.79|555.39|554.48|552.08|0
1650485070000|2022-04-20 20:04:30|554.7|552.3|558.23|555.83|558.23|555.83|554.7|552.3|0
1650485080000|2022-04-20 20:04:40|557.57|555.17|558.01|555.61|558.01|555.61|557.57|555.17|0
1650485090000|2022-04-20 20:04:50|556.24|553.84|556.02|553.62|556.24|553.84|554.92|552.52|0
1650485100000|2022-04-20 20:05:00|553.38|550.98|550.97|548.57|553.38|550.98|550.97|548.57|0
1650485110000|2022-04-20 20:05:10|552.06|549.66|552.28|549.88|552.28|549.88|550.53|548.13|0
1650485120000|2022-04-20 20:05:20|553.16|550.76|552.28|549.88|553.5|551.1|552.28|549.88|0
1650485130000|2022-04-20 20:05:30|551.62|549.22|553.38|550.98|553.38|550.98|551.62|549.22|0
1650485140000|2022-04-20 20:05:40|553.72|551.32|554.92|552.52|556.02|553.62|553.72|551.32|0
1650485150000|2022-04-20 20:05:50|556.02|553.62|559.77|557.37|559.77|557.37|554.92|552.52|0
1650485160000|2022-04-20 20:06:00|561.32|558.92|559.99|557.59|563.09|560.69|559.99|557.59|0
1650485170000|2022-04-20 20:06:10|558.89|556.49|558.01|555.61|558.89|556.49|558.01|555.61|0
1650485180000|2022-04-20 20:06:20|557.35|554.95|557.13|554.73|557.35|554.95|556.46|554.06|0
1650485190000|2022-04-20 20:06:30|556.24|553.84|556.69|554.29|557.35|554.95|556.24|553.84|0
1650485200000|2022-04-20 20:06:40|556.24|553.84|555.8|553.4|556.24|553.84|555.8|553.4|0
1650485210000|2022-04-20 20:06:50|555.36|552.96|553.82|551.42|555.36|552.96|553.82|551.42|0
1650485220000|2022-04-20 20:07:00|554.7|552.3|554.7|552.3|554.92|552.52|554.7|552.3|0
1650485230000|2022-04-20 20:07:10|554.92|552.52|553.6|551.2|554.92|552.52|553.6|551.2|0
1650485240000|2022-04-20 20:07:20|554.04|551.64|553.82|551.42|554.04|551.64|553.82|551.42|0
1650485250000|2022-04-20 20:07:30|553.38|550.98|553.38|550.98|553.38|550.98|552.72|550.32|0
1650485260000|2022-04-20 20:07:40|553.82|551.42|553.38|550.98|553.82|551.42|553.38|550.98|0
1650485270000|2022-04-20 20:07:50|554.7|552.3|555.48|553.08|555.48|553.08|554.7|552.3|0
1650485280000|2022-04-20 20:08:00|555.36|552.96|554.7|552.3|555.36|552.96|554.48|552.08|0
1650485290000|2022-04-20 20:08:10|554.04|551.64|554.04|551.64|554.04|551.64|553.94|551.54|0
1650485300000|2022-04-20 20:08:20|554.48|552.08|554.48|552.08|555.36|552.96|554.48|552.08|0
1650485310000|2022-04-20 20:08:30|554.7|552.3|555.14|552.74|556.24|553.84|554.7|552.3|0
1650485320000|2022-04-20 20:08:40|555.58|553.18|554.04|551.64|555.92|553.52|554.04|551.64|0
1650485330000|2022-04-20 20:08:50|554.26|551.86|554.48|552.08|554.92|552.52|554.26|551.86|0
1650485340000|2022-04-20 20:09:00|554.92|552.52|554.04|551.64|554.92|552.52|554.04|551.64|0
1650485350000|2022-04-20 20:09:10|554.48|552.08|554.26|551.86|554.48|552.08|554.04|551.64|0
1650485360000|2022-04-20 20:09:20|554.04|551.64|553.82|551.42|554.26|551.86|553.82|551.42|0
1650485370000|2022-04-20 20:09:30|553.6|551.2|553.82|551.42|554.7|552.3|553.6|551.2|0
1650485380000|2022-04-20 20:09:40|554.04|551.64|553.82|551.42|554.48|552.08|553.82|551.42|0
1650485390000|2022-04-20 20:09:50|553.6|551.2|552.5|550.1|553.6|551.2|552.5|550.1|0
1650485400000|2022-04-20 20:10:00|552.84|550.44|552.72|550.32|553.6|551.2|552.72|550.32|0
1650485410000|2022-04-20 20:10:10|553.38|550.98|553.16|550.76|553.6|551.2|553.16|550.76|0
1650485420000|2022-04-20 20:10:20|553.82|551.42|552.72|550.32|553.82|551.42|552.72|550.32|0
1650485430000|2022-04-20 20:10:30|552.94|550.54|554.04|551.64|554.04|551.64|552.94|550.54|0
1650485440000|2022-04-20 20:10:40|554.7|552.3|554.26|551.86|554.7|552.3|553.82|551.42|0
1650485450000|2022-04-20 20:10:50|554.7|552.3|554.7|552.3|554.7|552.3|554.48|552.08|0
1650485460000|2022-04-20 20:11:00|554.04|551.64|553.82|551.42|554.04|551.64|553.6|551.2|0
1650485470000|2022-04-20 20:11:10|554.16|551.76|553.82|551.42|554.26|551.86|553.82|551.42|0
1650485480000|2022-04-20 20:11:20|554.04|551.64|553.82|551.42|554.04|551.64|553.82|551.42|0
1650485490000|2022-04-20 20:11:30|554.7|552.3|554.26|551.86|554.7|552.3|554.26|551.86|0
1650485500000|2022-04-20 20:11:40|554.7|552.3|554.48|552.08|554.7|552.3|554.48|552.08|0
1650485510000|2022-04-20 20:11:50|554.26|551.86|553.94|551.54|554.48|552.08|553.94|551.54|0
1650485520000|2022-04-20 20:12:00|553.82|551.42|554.26|551.86|554.7|552.3|553.82|551.42|0
1650485530000|2022-04-20 20:12:10|554.04|551.64|554.7|552.3|554.7|552.3|554.04|551.64|0
1650485540000|2022-04-20 20:12:20|554.48|552.08|554.7|552.3|554.92|552.52|554.48|552.08|0
1650485550000|2022-04-20 20:12:30|555.14|552.74|554.7|552.3|555.14|552.74|554.7|552.3|0
1650485560000|2022-04-20 20:12:40|554.82|552.42|554.48|552.08|554.82|552.42|554.26|551.86|0
1650485570000|2022-04-20 20:12:50|554.26|551.86|554.7|552.3|554.7|552.3|554.26|551.86|0
1650485580000|2022-04-20 20:13:00|554.26|551.86|554.26|551.86|554.26|551.86|554.04|551.64|0
1650485590000|2022-04-20 20:13:10|554.38|551.98|554.04|551.64|554.38|551.98|554.04|551.64|0
1650485600000|2022-04-20 20:13:20|554.26|551.86|554.04|551.64|554.26|551.86|554.04|551.64|0
1650485610000|2022-04-20 20:13:30|554.16|551.76|554.04|551.64|554.16|551.76|553.94|551.54|0
1650485620000|2022-04-20 20:13:40|554.48|552.08|554.48|552.08|554.48|552.08|554.26|551.86|0
1650485630000|2022-04-20 20:13:50|554.6|552.2|554.7|552.3|554.7|552.3|554.6|552.2|0
1650485640000|2022-04-20 20:14:00|554.26|551.86|554.04|551.64|554.26|551.86|553.6|551.2|0
1650485650000|2022-04-20 20:14:10|554.26|551.86|554.92|552.52|554.92|552.52|554.26|551.86|0
1650485660000|2022-04-20 20:14:20|554.82|552.42|554.92|552.52|554.92|552.52|554.82|552.42|0
1650485670000|2022-04-20 20:14:30|554.82|552.42|555.14|552.74|555.14|552.74|554.82|552.42|0
1650485680000|2022-04-20 20:14:40|554.92|552.52|555.14|552.74|555.14|552.74|554.92|552.52|0
1650485690000|2022-04-20 20:14:50|554.92|552.52|554.48|552.08|555.04|552.64|554.48|552.08|0
1650485710000|2022-04-20 20:15:10|553.36|550.56|553.8|551|553.8|551|553.36|550.56|0
1650485720000|2022-04-20 20:15:20|554.46|551.66|554.24|551.44|554.46|551.66|554.24|551.44|0
1650485730000|2022-04-20 20:15:30|554.46|551.66|554.9|552.1|554.9|552.1|554.46|551.66|0
1650485740000|2022-04-20 20:15:40|554.46|551.66|554.68|551.88|554.68|551.88|554.46|551.66|0
1650485750000|2022-04-20 20:15:50|555.78|552.98|556.56|553.76|556.88|554.08|555.78|552.98|0
1650485760000|2022-04-20 20:16:00|555.78|552.98|556.34|553.54|556.34|553.54|555.56|552.76|0
1650485770000|2022-04-20 20:16:10|555.78|552.98|556|553.2|556|553.2|555.56|552.76|0
1650485780000|2022-04-20 20:16:20|556.12|553.32|556.66|553.86|556.66|553.86|555.9|553.1|0
1650485790000|2022-04-20 20:16:30|556.44|553.64|556.22|553.42|556.44|553.64|556.22|553.42|0
1650485800000|2022-04-20 20:16:40|555.78|552.98|555.9|553.1|555.9|553.1|555.78|552.98|0
1650485810000|2022-04-20 20:16:50|555.78|552.98|555.34|552.54|555.78|552.98|555.34|552.54|0
1650485820000|2022-04-20 20:17:00|555.46|552.66|554.24|551.44|555.46|552.66|554.24|551.44|0
1650485830000|2022-04-20 20:17:10|554.13|551.33|555.12|552.32|555.12|552.32|554.13|551.33|0
1650485840000|2022-04-20 20:17:20|555.34|552.54|555.12|552.32|555.34|552.54|555.12|552.32|0
1650485850000|2022-04-20 20:17:30|555.34|552.54|555.12|552.32|555.34|552.54|555.12|552.32|0
1650485860000|2022-04-20 20:17:40|555.34|552.54|555.78|552.98|555.78|552.98|554.79|551.99|0
1650485870000|2022-04-20 20:17:50|555.68|552.88|556.12|553.32|556.12|553.32|555.68|552.88|0
1650485880000|2022-04-20 20:18:00|556|553.2|555.68|552.88|556.12|553.32|555.56|552.76|0
1650485890000|2022-04-20 20:18:10|556|553.2|556.12|553.32|556.12|553.32|555.9|553.1|0
1650485900000|2022-04-20 20:18:20|556|553.2|556|553.2|556.22|553.42|556|553.2|0
1650485910000|2022-04-20 20:18:30|556.12|553.32|556|553.2|556.22|553.42|556|553.2|0
1650485920000|2022-04-20 20:18:40|555.78|552.98|556.44|553.64|556.44|553.64|555.78|552.98|0
1650485930000|2022-04-20 20:18:50|556.22|553.42|556.12|553.32|556.22|553.42|556.12|553.32|0
1650485940000|2022-04-20 20:19:00|556.22|553.42|556|553.2|556.22|553.42|556|553.2|0
1650485950000|2022-04-20 20:19:10|556.22|553.42|556.66|553.86|556.66|553.86|556.22|553.42|0
1650485960000|2022-04-20 20:19:20|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1650485970000|2022-04-20 20:19:30|556.44|553.64|556.44|553.64|556.66|553.86|556.44|553.64|0
1650485980000|2022-04-20 20:19:40|556.34|553.54|556.44|553.64|556.66|553.86|556.34|553.54|0
1650485990000|2022-04-20 20:19:50|556.22|553.42|556.44|553.64|556.44|553.64|556.22|553.42|0
1650486000000|2022-04-20 20:20:00|556.66|553.86|556.44|553.64|556.66|553.86|556.34|553.54|0
1650486010000|2022-04-20 20:20:10|556.66|553.86|556.44|553.64|556.66|553.86|556.22|553.42|0
1650486020000|2022-04-20 20:20:20|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1650486030000|2022-04-20 20:20:30|556.44|553.64|556|553.2|556.44|553.64|555.78|552.98|0
1650486040000|2022-04-20 20:20:40|555.9|553.1|555.78|552.98|555.9|553.1|555.78|552.98|0
1650486060000|2022-04-20 20:21:00|556|553.2|555.78|552.98|556|553.2|555.78|552.98|0
1650486070000|2022-04-20 20:21:10|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1650486080000|2022-04-20 20:21:20|556.44|553.64|556.44|553.64|556.44|553.64|556.22|553.42|0
1650486090000|2022-04-20 20:21:30|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1650486100000|2022-04-20 20:21:40|556|553.2|556.44|553.64|556.44|553.64|556|553.2|0
1650486110000|2022-04-20 20:21:50|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1650486120000|2022-04-20 20:22:00|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1650486130000|2022-04-20 20:22:10|556.56|553.76|556.66|553.86|556.66|553.86|556.56|553.76|0
1650486160000|2022-04-20 20:22:40|556.22|553.42|556.44|553.64|556.44|553.64|556.22|553.42|0
1650486180000|2022-04-20 20:23:00|556.22|553.42|556.12|553.32|556.22|553.42|556.12|553.32|0
1650486190000|2022-04-20 20:23:10|556|553.2|556|553.2|556|553.2|556|553.2|0
1650486200000|2022-04-20 20:23:20|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1650486210000|2022-04-20 20:23:30|556|553.2|556|553.2|556|553.2|556|553.2|0
1650486230000|2022-04-20 20:23:50|556.22|553.42|556|553.2|556.22|553.42|556|553.2|0
1650486250000|2022-04-20 20:24:10|556.22|553.42|556.44|553.64|556.44|553.64|556.22|553.42|0
1650486260000|2022-04-20 20:24:20|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1650486270000|2022-04-20 20:24:30|557.54|554.74|557.54|554.74|557.54|554.74|557.54|554.74|0
1650486280000|2022-04-20 20:24:40|557.32|554.52|557.1|554.3|557.32|554.52|556.88|554.08|0
1650486290000|2022-04-20 20:24:50|557.32|554.52|556.78|553.98|557.32|554.52|556.78|553.98|0
1650486300000|2022-04-20 20:25:00|556.66|553.86|557.1|554.3|557.1|554.3|556.66|553.86|0
1650486310000|2022-04-20 20:25:10|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1650486320000|2022-04-20 20:25:20|556.66|553.86|556.44|553.64|556.66|553.86|556.44|553.64|0
1650486330000|2022-04-20 20:25:30|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1650486340000|2022-04-20 20:25:40|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1650486360000|2022-04-20 20:26:00|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1650486370000|2022-04-20 20:26:10|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1650486380000|2022-04-20 20:26:20|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1650486390000|2022-04-20 20:26:30|556.88|554.08|556.88|554.08|556.88|554.08|556.88|554.08|0
1650486410000|2022-04-20 20:26:50|556.66|553.86|556.66|553.86|556.66|553.86|556.66|553.86|0
1650486420000|2022-04-20 20:27:00|556.22|553.42|556.44|553.64|556.44|553.64|556.22|553.42|0
1650486440000|2022-04-20 20:27:20|556.66|553.86|556.44|553.64|556.66|553.86|556.44|553.64|0
1650486450000|2022-04-20 20:27:30|556.56|553.76|556.66|553.86|556.66|553.86|556.56|553.76|0
1650486460000|2022-04-20 20:27:40|556.44|553.64|556.66|553.86|556.66|553.86|556.44|553.64|0
1650486470000|2022-04-20 20:27:50|556.56|553.76|556.66|553.86|556.66|553.86|556.56|553.76|0
1650486490000|2022-04-20 20:28:10|556.88|554.08|556.44|553.64|556.88|554.08|556.44|553.64|0
1650486500000|2022-04-20 20:28:20|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1650486520000|2022-04-20 20:28:40|556|553.2|556.11|553.31|556.22|553.42|556|553.2|0
1650486530000|2022-04-20 20:28:50|556|553.2|556|553.2|556|553.2|555.89|553.09|0
1650486540000|2022-04-20 20:29:00|555.78|552.98|555.78|552.98|555.78|552.98|555.56|552.76|0
1650486550000|2022-04-20 20:29:10|555.89|553.09|556|553.2|556|553.2|555.89|553.09|0
1650486580000|2022-04-20 20:29:40|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1650486590000|2022-04-20 20:29:50|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1650486600000|2022-04-20 20:30:00|556.33|553.53|556|553.2|556.44|553.64|556|553.2|0
1650486610000|2022-04-20 20:30:10|556.11|553.31|556|553.2|556.11|553.31|556|553.2|0
1650486630000|2022-04-20 20:30:30|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1650486640000|2022-04-20 20:30:40|555.56|552.76|555.78|552.98|556|553.2|555.56|552.76|0
1650486650000|2022-04-20 20:30:50|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1650486660000|2022-04-20 20:31:00|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1650486670000|2022-04-20 20:31:10|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1650486680000|2022-04-20 20:31:20|555.67|552.87|556|553.2|556|553.2|555.67|552.87|0
1650486690000|2022-04-20 20:31:30|556.22|553.42|556.11|553.31|556.22|553.42|556.11|553.31|0
1650486700000|2022-04-20 20:31:40|556.22|553.42|555.78|552.98|556.22|553.42|555.78|552.98|0
1650486720000|2022-04-20 20:32:00|555.56|552.76|555.56|552.76|555.56|552.76|555.34|552.54|0
1650486740000|2022-04-20 20:32:20|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1650486750000|2022-04-20 20:32:30|555.34|552.54|554.9|552.1|555.34|552.54|554.9|552.1|0
1650486760000|2022-04-20 20:32:40|555.12|552.32|555.34|552.54|555.34|552.54|555.12|552.32|0
1650486770000|2022-04-20 20:32:50|555.12|552.32|555.12|552.32|555.12|552.32|555.12|552.32|0
1650486780000|2022-04-20 20:33:00|554.9|552.1|554.9|552.1|554.9|552.1|554.9|552.1|0
1650486790000|2022-04-20 20:33:10|554.68|551.88|554.9|552.1|554.9|552.1|554.68|551.88|0
1650486800000|2022-04-20 20:33:20|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1650486810000|2022-04-20 20:33:30|554.57|551.77|554.46|551.66|554.57|551.77|554.46|551.66|0
1650486820000|2022-04-20 20:33:40|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1650486830000|2022-04-20 20:33:50|554.9|552.1|553.58|550.78|554.9|552.1|553.58|550.78|0
1650486840000|2022-04-20 20:34:00|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650486850000|2022-04-20 20:34:10|552.92|550.12|553.14|550.34|553.14|550.34|552.7|549.9|0
1650486860000|2022-04-20 20:34:20|553.91|551.11|553.8|551|553.91|551.11|553.8|551|0
1650486870000|2022-04-20 20:34:30|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1650486880000|2022-04-20 20:34:40|553.8|551|553.8|551|553.8|551|553.58|550.78|0
1650486890000|2022-04-20 20:34:50|553.58|550.78|553.36|550.56|553.58|550.78|553.36|550.56|0
1650486910000|2022-04-20 20:35:10|553.58|550.78|553.36|550.56|553.58|550.78|553.36|550.56|0
1650486920000|2022-04-20 20:35:20|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1650486930000|2022-04-20 20:35:30|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650486940000|2022-04-20 20:35:40|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1650486950000|2022-04-20 20:35:50|552.92|550.12|553.14|550.34|553.14|550.34|552.92|550.12|0
1650486960000|2022-04-20 20:36:00|553.36|550.56|553.36|550.56|553.36|550.56|553.25|550.45|0
1650486980000|2022-04-20 20:36:20|553.14|550.34|552.92|550.12|553.14|550.34|552.92|550.12|0
1650486990000|2022-04-20 20:36:30|552.81|550.01|553.14|550.34|553.14|550.34|552.7|549.9|0
1650487000000|2022-04-20 20:36:40|553.36|550.56|553.58|550.78|553.58|550.78|553.36|550.56|0
1650487010000|2022-04-20 20:36:50|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487020000|2022-04-20 20:37:00|553.58|550.78|553.8|551|553.8|551|553.58|550.78|0
1650487030000|2022-04-20 20:37:10|553.47|550.67|553.58|550.78|553.58|550.78|553.47|550.67|0
1650487040000|2022-04-20 20:37:20|553.47|550.67|553.36|550.56|553.47|550.67|553.36|550.56|0
1650487060000|2022-04-20 20:37:40|553.03|550.23|553.03|550.23|553.14|550.34|553.03|550.23|0
1650487070000|2022-04-20 20:37:50|553.14|550.34|552.92|550.12|553.14|550.34|552.92|550.12|0
1650487100000|2022-04-20 20:38:20|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1650487110000|2022-04-20 20:38:30|552.92|550.12|553.14|550.34|553.14|550.34|552.92|550.12|0
1650487120000|2022-04-20 20:38:40|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487130000|2022-04-20 20:38:50|553.58|550.78|553.14|550.34|553.58|550.78|553.14|550.34|0
1650487140000|2022-04-20 20:39:00|553.36|550.56|553.58|550.78|553.58|550.78|553.36|550.56|0
1650487150000|2022-04-20 20:39:10|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487160000|2022-04-20 20:39:20|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1650487170000|2022-04-20 20:39:30|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1650487180000|2022-04-20 20:39:40|553.14|550.34|552.92|550.12|553.14|550.34|552.92|550.12|0
1650487200000|2022-04-20 20:40:00|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1650487220000|2022-04-20 20:40:20|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1650487230000|2022-04-20 20:40:30|552.92|550.12|552.7|549.9|552.92|550.12|552.7|549.9|0
1650487240000|2022-04-20 20:40:40|552.92|550.12|553.14|550.34|553.14|550.34|552.92|550.12|0
1650487270000|2022-04-20 20:41:10|553.03|550.23|552.92|550.12|553.14|550.34|552.92|550.12|0
1650487280000|2022-04-20 20:41:20|553.25|550.45|553.36|550.56|553.36|550.56|553.25|550.45|0
1650487290000|2022-04-20 20:41:30|553.47|550.67|553.36|550.56|553.58|550.78|553.36|550.56|0
1650487310000|2022-04-20 20:41:50|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1650487320000|2022-04-20 20:42:00|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487330000|2022-04-20 20:42:10|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1650487340000|2022-04-20 20:42:20|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487350000|2022-04-20 20:42:30|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1650487380000|2022-04-20 20:43:00|553.36|550.56|553.25|550.45|553.36|550.56|553.25|550.45|0
1650487390000|2022-04-20 20:43:10|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1650487400000|2022-04-20 20:43:20|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487410000|2022-04-20 20:43:30|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1650487430000|2022-04-20 20:43:50|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487440000|2022-04-20 20:44:00|553.47|550.67|553.58|550.78|553.58|550.78|553.47|550.67|0
1650487450000|2022-04-20 20:44:10|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1650487460000|2022-04-20 20:44:20|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1650487470000|2022-04-20 20:44:30|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1650487480000|2022-04-20 20:44:40|553.58|550.78|553.47|550.67|553.58|550.78|553.47|550.67|0
1650487490000|2022-04-20 20:44:50|553.36|550.56|553.14|550.34|553.36|550.56|553.14|550.34|0
1650487500000|2022-04-20 20:45:00|553.36|550.56|553.03|550.23|553.36|550.56|553.03|550.23|0
1650487510000|2022-04-20 20:45:10|553.14|550.34|553.58|550.78|553.58|550.78|553.14|550.34|0
1650487530000|2022-04-20 20:45:30|553.57|550.77|553.36|550.56|553.57|550.77|553.36|550.56|0
1650487540000|2022-04-20 20:45:40|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1650487550000|2022-04-20 20:45:50|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1650487560000|2022-04-20 20:46:00|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1650487570000|2022-04-20 20:46:10|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1650487600000|2022-04-20 20:46:40|553.13|550.33|552.91|550.11|553.13|550.33|552.91|550.11|0
1650487620000|2022-04-20 20:47:00|553.13|550.33|552.91|550.11|553.13|550.33|552.81|550.01|0
1650487650000|2022-04-20 20:47:30|552.7|549.9|552.26|549.46|552.7|549.9|552.26|549.46|0
1650487660000|2022-04-20 20:47:40|552.15|549.35|552.26|549.46|552.26|549.46|552.15|549.35|0
1650487670000|2022-04-20 20:47:50|552.15|549.35|552.04|549.24|552.15|549.35|552.04|549.24|0
1650487680000|2022-04-20 20:48:00|552.26|549.46|552.69|549.89|552.69|549.89|552.26|549.46|0
1650487690000|2022-04-20 20:48:10|552.59|549.79|552.48|549.68|552.59|549.79|552.48|549.68|0
1650487700000|2022-04-20 20:48:20|552.69|549.89|552.69|549.89|552.69|549.89|552.69|549.89|0
1650487730000|2022-04-20 20:48:50|552.47|549.67|552.69|549.89|552.69|549.89|552.47|549.67|0
1650487740000|2022-04-20 20:49:00|552.47|549.67|552.26|549.46|552.47|549.67|552.26|549.46|0
1650487750000|2022-04-20 20:49:10|552.47|549.67|552.47|549.67|552.47|549.67|552.47|549.67|0
1650487760000|2022-04-20 20:49:20|552.26|549.46|552.25|549.45|552.26|549.46|552.25|549.45|0
1650487770000|2022-04-20 20:49:30|552.37|549.57|551.93|549.13|552.37|549.57|551.82|549.02|0
1650487780000|2022-04-20 20:49:40|552.04|549.24|551.82|549.02|552.04|549.24|551.82|549.02|0
1650487800000|2022-04-20 20:50:00|551.93|549.13|551.82|549.02|551.93|549.13|551.82|549.02|0
1650487830000|2022-04-20 20:50:30|551.6|548.8|551.82|549.02|551.82|549.02|551.6|548.8|0
1650487840000|2022-04-20 20:50:40|551.6|548.8|551.6|548.8|551.6|548.8|551.6|548.8|0
1650487850000|2022-04-20 20:50:50|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1650487890000|2022-04-20 20:51:30|551.6|548.8|551.82|549.02|551.82|549.02|551.6|548.8|0
1650487910000|2022-04-20 20:51:50|551.6|548.8|551.6|548.8|551.6|548.8|551.6|548.8|0
1650487920000|2022-04-20 20:52:00|551.71|548.91|551.81|549.01|551.82|549.02|551.71|548.91|0
1650487940000|2022-04-20 20:52:20|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1650487950000|2022-04-20 20:52:30|551.6|548.8|551.81|549.01|551.81|549.01|551.6|548.8|0
1650488050000|2022-04-20 20:54:10|551.59|548.79|551.49|548.69|551.59|548.79|551.49|548.69|0
1650488060000|2022-04-20 20:54:20|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650488080000|2022-04-20 20:54:40|551.38|548.58|551.59|548.79|551.59|548.79|551.38|548.58|0
1650488100000|2022-04-20 20:55:00|551.38|548.58|551.59|548.79|551.59|548.79|551.38|548.58|0
1650488140000|2022-04-20 20:55:40|551.49|548.69|551.59|548.79|551.59|548.79|551.49|548.69|0
1650488150000|2022-04-20 20:55:50|551.37|548.57|551.49|548.69|551.59|548.79|551.37|548.57|0
1650488160000|2022-04-20 20:56:00|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1650488170000|2022-04-20 20:56:10|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650488180000|2022-04-20 20:56:20|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1650488190000|2022-04-20 20:56:30|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1650488200000|2022-04-20 20:56:40|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650488250000|2022-04-20 20:57:30|551.81|549.01|551.81|549.01|551.81|549.01|551.81|549.01|0
1650488360000|2022-04-20 20:59:20|552.03|549.23|552.03|549.23|552.03|549.23|551.81|549.01|0
1650488390000|2022-04-20 20:59:50|551.93|549.13|552.01|549.21|552.01|549.21|551.71|548.91|0
1650488400000|2022-04-20 21:00:00|552.17|549.37|552.14|549.34|552.17|549.37|552.04|549.24|0
1650488480000|2022-04-20 21:01:20|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1650488500000|2022-04-20 21:01:40|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1650488510000|2022-04-20 21:01:50|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1650488520000|2022-04-20 21:02:00|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1650488530000|2022-04-20 21:02:10|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1650488550000|2022-04-20 21:02:30|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1650488590000|2022-04-20 21:03:10|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1650488610000|2022-04-20 21:03:30|552.39|549.59|552.33|549.53|552.39|549.59|552.33|549.53|0
1650488630000|2022-04-20 21:03:50|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1650488680000|2022-04-20 21:04:40|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1650488760000|2022-04-20 21:06:00|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1650488780000|2022-04-20 21:06:20|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1650488800000|2022-04-20 21:06:40|552.2|549.4|552.14|549.34|552.2|549.4|552.14|549.34|0
1650488830000|2022-04-20 21:07:10|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1650488850000|2022-04-20 21:07:30|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1650488860000|2022-04-20 21:07:40|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650488870000|2022-04-20 21:07:50|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1650488880000|2022-04-20 21:08:00|552.1|549.3|552.2|549.4|552.2|549.4|552.1|549.3|0
1650488890000|2022-04-20 21:08:10|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1650488900000|2022-04-20 21:08:20|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1650488910000|2022-04-20 21:08:30|552.1|549.3|552.2|549.4|552.2|549.4|552.1|549.3|0
1650488920000|2022-04-20 21:08:40|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1650488940000|2022-04-20 21:09:00|552.1|549.3|551.91|549.11|552.1|549.3|551.91|549.11|0
1650488950000|2022-04-20 21:09:10|551.85|549.05|551.65|548.85|551.85|549.05|551.65|548.85|0
1650488970000|2022-04-20 21:09:30|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1650488990000|2022-04-20 21:09:50|551.52|548.72|551.65|548.85|551.69|548.89|551.52|548.72|0
1650489000000|2022-04-20 21:10:00|551.69|548.89|551.65|548.85|551.69|548.89|551.65|548.85|0
1650489010000|2022-04-20 21:10:10|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1650489020000|2022-04-20 21:10:20|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1650489050000|2022-04-20 21:10:50|551.46|548.66|551.46|548.66|551.46|548.66|551.4|548.6|0
1650489110000|2022-04-20 21:11:50|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1650489120000|2022-04-20 21:12:00|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1650489140000|2022-04-20 21:12:20|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1650489160000|2022-04-20 21:12:40|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1650489220000|2022-04-20 21:13:40|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650489230000|2022-04-20 21:13:50|551.4|548.6|551.62|548.82|551.62|548.82|551.4|548.6|0
1650489240000|2022-04-20 21:14:00|551.4|548.6|551.13|548.33|551.4|548.6|551.13|548.33|0
1650489270000|2022-04-20 21:14:30|551.17|548.37|551.27|548.47|551.27|548.47|551.17|548.37|0
1650489340000|2022-04-20 21:15:40|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1650489350000|2022-04-20 21:15:50|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1650489440000|2022-04-20 21:17:20|551.3|548.5|552.45|549.65|552.45|549.65|551.3|548.5|0
1650489450000|2022-04-20 21:17:30|552.43|549.63|552.33|549.53|552.43|549.63|552.33|549.53|0
1650489460000|2022-04-20 21:17:40|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1650489470000|2022-04-20 21:17:50|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650489480000|2022-04-20 21:18:00|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650489490000|2022-04-20 21:18:10|551.52|548.72|551.62|548.82|551.62|548.82|551.52|548.72|0
1650489500000|2022-04-20 21:18:20|551.52|548.72|551.56|548.76|551.56|548.76|551.52|548.72|0
1650489520000|2022-04-20 21:18:40|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1650489530000|2022-04-20 21:18:50|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650489600000|2022-04-20 21:20:00|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1650489640000|2022-04-20 21:20:40|551.62|548.82|551.62|548.82|551.62|548.82|551.62|548.82|0
1650489650000|2022-04-20 21:20:50|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1650489660000|2022-04-20 21:21:00|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1650489710000|2022-04-20 21:21:50|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1650489750000|2022-04-20 21:22:30|551.62|548.82|551.65|548.85|551.65|548.85|551.62|548.82|0
1650489760000|2022-04-20 21:22:40|551.62|548.82|551.55|548.75|551.62|548.82|551.55|548.75|0
1650489790000|2022-04-20 21:23:10|551.52|548.72|551.55|548.75|551.55|548.75|551.52|548.72|0
1650489850000|2022-04-20 21:24:10|551.52|548.72|551.49|548.69|551.52|548.72|551.49|548.69|0
1650489860000|2022-04-20 21:24:20|551.52|548.72|551.49|548.69|551.52|548.72|551.49|548.69|0
1650489870000|2022-04-20 21:24:30|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1650489910000|2022-04-20 21:25:10|551.62|548.82|551.69|548.89|551.69|548.89|551.62|548.82|0
1650489920000|2022-04-20 21:25:20|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1650489930000|2022-04-20 21:25:30|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1650489940000|2022-04-20 21:25:40|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1650489970000|2022-04-20 21:26:10|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1650489980000|2022-04-20 21:26:20|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1650490030000|2022-04-20 21:27:10|552.06|549.26|552.19|549.39|552.19|549.39|552.06|549.26|0
1650490040000|2022-04-20 21:27:20|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1650490060000|2022-04-20 21:27:40|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1650490080000|2022-04-20 21:28:00|551.63|548.83|551.63|548.83|551.63|548.83|551.63|548.83|0
1650490090000|2022-04-20 21:28:10|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1650490160000|2022-04-20 21:29:20|551.32|548.52|551.61|548.81|551.61|548.81|551.32|548.52|0
1650490180000|2022-04-20 21:29:40|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1650490210000|2022-04-20 21:30:10|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1650490260000|2022-04-20 21:31:00|551.25|548.45|551.22|548.42|551.25|548.45|551.22|548.42|0
1650490290000|2022-04-20 21:31:30|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1650490300000|2022-04-20 21:31:40|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1650490380000|2022-04-20 21:33:00|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1650490400000|2022-04-20 21:33:20|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1650490410000|2022-04-20 21:33:30|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1650490430000|2022-04-20 21:33:50|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1650490480000|2022-04-20 21:34:40|550.87|548.07|550.87|548.07|550.87|548.07|550.87|548.07|0
1650490500000|2022-04-20 21:35:00|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1650490530000|2022-04-20 21:35:30|550.87|548.07|550.87|548.07|550.87|548.07|550.87|548.07|0
1650490610000|2022-04-20 21:36:50|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1650490660000|2022-04-20 21:37:40|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1650490690000|2022-04-20 21:38:10|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1650490730000|2022-04-20 21:38:50|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1650490830000|2022-04-20 21:40:30|550.99|548.19|551.02|548.22|551.02|548.22|550.99|548.19|0
1650490850000|2022-04-20 21:40:50|551.09|548.29|550.99|548.19|551.16|548.36|550.99|548.19|0
1650490860000|2022-04-20 21:41:00|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1650490930000|2022-04-20 21:42:10|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1650490940000|2022-04-20 21:42:20|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1650490950000|2022-04-20 21:42:30|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1650490980000|2022-04-20 21:43:00|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1650491060000|2022-04-20 21:44:20|551.18|548.38|551.12|548.32|551.18|548.38|551.12|548.32|0
1650491170000|2022-04-20 21:46:10|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1650491540000|2022-04-20 21:52:20|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1650491550000|2022-04-20 21:52:30|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1650491560000|2022-04-20 21:52:40|551.35|548.55|551.28|548.48|551.35|548.55|551.28|548.48|0
1650491570000|2022-04-20 21:52:50|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1650491610000|2022-04-20 21:53:30|551.59|548.79|551.62|548.82|551.62|548.82|551.59|548.79|0
1650491620000|2022-04-20 21:53:40|551.65|548.85|551.62|548.82|551.65|548.85|551.62|548.82|0
1650491630000|2022-04-20 21:53:50|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650491640000|2022-04-20 21:54:00|551.62|548.82|551.59|548.79|551.62|548.82|551.59|548.79|0
1650491650000|2022-04-20 21:54:10|551.46|548.66|551.5|548.7|551.5|548.7|551.46|548.66|0
1650491660000|2022-04-20 21:54:20|551.43|548.63|551.52|548.72|551.52|548.72|551.43|548.63|0
1650491670000|2022-04-20 21:54:30|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1650491910000|2022-04-20 21:58:30|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1650491990000|2022-04-20 21:59:50|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1650492000000|2022-04-20 22:00:00|552.8|550|552.14|549.34|552.8|550|552.14|549.34|0
1650492010000|2022-04-20 22:00:10|552.8|550|552.9|550.1|552.9|550.1|552.8|550|0
1650492020000|2022-04-20 22:00:20|552.68|549.88|552.46|549.66|552.68|549.88|552.46|549.66|0
1650492030000|2022-04-20 22:00:30|552.02|549.22|551.8|549|552.02|549.22|551.8|549|0
1650492040000|2022-04-20 22:00:40|552.02|549.22|552.24|549.44|552.24|549.44|551.8|549|0
1650492050000|2022-04-20 22:00:50|552.02|549.22|551.92|549.12|552.02|549.22|551.92|549.12|0
1650492060000|2022-04-20 22:01:00|551.8|549|552.02|549.22|552.02|549.22|551.8|549|0
1650492080000|2022-04-20 22:01:20|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1650492090000|2022-04-20 22:01:30|552.24|549.44|552.24|549.44|552.24|549.44|552.02|549.22|0
1650492100000|2022-04-20 22:01:40|552.02|549.22|552.24|549.44|552.24|549.44|552.02|549.22|0
1650492110000|2022-04-20 22:01:50|552.46|549.66|552.14|549.34|552.46|549.66|552.14|549.34|0
1650492120000|2022-04-20 22:02:00|551.8|549|551.36|548.56|551.92|549.12|551.36|548.56|0
1650492130000|2022-04-20 22:02:10|551.26|548.46|551.14|548.34|551.26|548.46|551.04|548.24|0
1650492140000|2022-04-20 22:02:20|551.04|548.24|550.48|547.68|551.04|548.24|550.48|547.68|0
1650492150000|2022-04-20 22:02:30|550.7|547.9|550.38|547.58|550.7|547.9|550.38|547.58|0
1650492160000|2022-04-20 22:02:40|550.48|547.68|550.38|547.58|550.48|547.68|550.38|547.58|0
1650492170000|2022-04-20 22:02:50|550.48|547.68|550.6|547.8|550.6|547.8|550.48|547.68|0
1650492180000|2022-04-20 22:03:00|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1650492190000|2022-04-20 22:03:10|550.6|547.8|550.6|547.8|550.6|547.8|550.48|547.68|0
1650492200000|2022-04-20 22:03:20|550.48|547.68|550.48|547.68|550.48|547.68|550.26|547.46|0
1650492210000|2022-04-20 22:03:30|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1650492220000|2022-04-20 22:03:40|550.26|547.46|550.16|547.36|550.26|547.46|550.16|547.36|0
1650492230000|2022-04-20 22:03:50|550.26|547.46|550.38|547.58|550.48|547.68|550.16|547.36|0
1650492240000|2022-04-20 22:04:00|550.26|547.46|550.26|547.46|550.26|547.46|550.16|547.36|0
1650492250000|2022-04-20 22:04:10|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1650492260000|2022-04-20 22:04:20|550.38|547.58|550.48|547.68|550.48|547.68|550.26|547.46|0
1650492270000|2022-04-20 22:04:30|550.26|547.46|550.38|547.58|550.38|547.58|550.26|547.46|0
1650492280000|2022-04-20 22:04:40|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1650492290000|2022-04-20 22:04:50|551.14|548.34|551.14|548.34|551.14|548.34|551.04|548.24|0
1650492310000|2022-04-20 22:05:10|551.36|548.56|551.36|548.56|551.36|548.56|551.14|548.34|0
1650492320000|2022-04-20 22:05:20|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1650492340000|2022-04-20 22:05:40|551.26|548.46|551.14|548.34|551.26|548.46|551.14|548.34|0
1650492350000|2022-04-20 22:05:50|551.36|548.56|551.36|548.56|551.36|548.56|551.26|548.46|0
1650492370000|2022-04-20 22:06:10|551.48|548.68|551.58|548.78|551.58|548.78|551.48|548.68|0
1650492380000|2022-04-20 22:06:20|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1650492400000|2022-04-20 22:06:40|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1650492420000|2022-04-20 22:07:00|550.92|548.12|550.7|547.9|550.92|548.12|550.7|547.9|0
1650492440000|2022-04-20 22:07:20|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1650492460000|2022-04-20 22:07:40|550.6|547.8|550.48|547.68|550.6|547.8|550.26|547.46|0
1650492470000|2022-04-20 22:07:50|550.38|547.58|550.04|547.24|550.38|547.58|550.04|547.24|0
1650492480000|2022-04-20 22:08:00|549.94|547.14|549.82|547.02|549.94|547.14|549.82|547.02|0
1650492490000|2022-04-20 22:08:10|549.6|546.8|549.6|546.8|549.6|546.8|549.6|546.8|0
1650492500000|2022-04-20 22:08:20|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1650492510000|2022-04-20 22:08:30|549.6|546.8|549.82|547.02|549.82|547.02|549.6|546.8|0
1650492520000|2022-04-20 22:08:40|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1650492530000|2022-04-20 22:08:50|550.04|547.24|550.04|547.24|550.04|547.24|549.94|547.14|0
1650492540000|2022-04-20 22:09:00|549.82|547.02|550.04|547.24|550.04|547.24|549.82|547.02|0
1650492560000|2022-04-20 22:09:20|549.82|547.02|549.82|547.02|549.82|547.02|549.82|547.02|0
1650492570000|2022-04-20 22:09:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650492590000|2022-04-20 22:09:50|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1650492600000|2022-04-20 22:10:00|550.04|547.24|549.94|547.14|550.04|547.24|549.82|547.02|0
1650492610000|2022-04-20 22:10:10|549.82|547.02|549.82|547.02|549.82|547.02|549.82|547.02|0
1650492620000|2022-04-20 22:10:20|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650492640000|2022-04-20 22:10:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1650492710000|2022-04-20 22:11:50|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1650492750000|2022-04-20 22:12:30|550.7|547.9|550.92|548.12|550.92|548.12|550.7|547.9|0
1650492760000|2022-04-20 22:12:40|551.14|548.34|551.36|548.56|551.36|548.56|551.14|548.34|0
1650492770000|2022-04-20 22:12:50|551.14|548.34|551.36|548.56|551.36|548.56|551.14|548.34|0
1650492780000|2022-04-20 22:13:00|551.58|548.78|551.58|548.78|551.58|548.78|551.58|548.78|0
1650492790000|2022-04-20 22:13:10|552.02|549.22|551.8|549|552.02|549.22|551.8|549|0
1650492800000|2022-04-20 22:13:20|551.58|548.78|551.58|548.78|551.58|548.78|551.58|548.78|0
1650492830000|2022-04-20 22:13:50|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1650492860000|2022-04-20 22:14:20|551.14|548.34|550.92|548.12|551.14|548.34|550.92|548.12|0
1650492880000|2022-04-20 22:14:40|551.36|548.56|551.25|548.45|551.36|548.56|551.25|548.45|0
1650492890000|2022-04-20 22:14:50|551.36|548.56|551.47|548.67|551.47|548.67|551.25|548.45|0
1650492900000|2022-04-20 22:15:00|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1650492920000|2022-04-20 22:15:20|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1650492930000|2022-04-20 22:15:30|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1650492950000|2022-04-20 22:15:50|551.03|548.23|551.14|548.34|551.14|548.34|551.03|548.23|0
1650492960000|2022-04-20 22:16:00|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1650492980000|2022-04-20 22:16:20|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1650493030000|2022-04-20 22:17:10|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1650493050000|2022-04-20 22:17:30|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1650493060000|2022-04-20 22:17:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1650493080000|2022-04-20 22:18:00|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1650493090000|2022-04-20 22:18:10|550.26|547.46|550.48|547.68|550.48|547.68|550.26|547.46|0
1650493150000|2022-04-20 22:19:10|550.37|547.57|550.37|547.57|550.37|547.57|550.37|547.57|0
1650493160000|2022-04-20 22:19:20|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1650493170000|2022-04-20 22:19:30|550.7|547.9|551.14|548.34|551.14|548.34|550.7|547.9|0
1650493180000|2022-04-20 22:19:40|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1650493190000|2022-04-20 22:19:50|551.25|548.45|551.36|548.56|551.36|548.56|551.25|548.45|0
1650493200000|2022-04-20 22:20:00|551.25|548.45|551.14|548.34|551.25|548.45|551.14|548.34|0
1650493220000|2022-04-20 22:20:20|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1650493280000|2022-04-20 22:21:20|550.7|547.9|550.48|547.68|550.7|547.9|550.48|547.68|0
1650493320000|2022-04-20 22:22:00|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1650493340000|2022-04-20 22:22:20|550.15|547.35|550.15|547.35|550.15|547.35|550.15|547.35|0
1650493350000|2022-04-20 22:22:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650493360000|2022-04-20 22:22:40|549.94|547.14|549.82|547.02|549.94|547.14|549.82|547.02|0
1650493370000|2022-04-20 22:22:50|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650493380000|2022-04-20 22:23:00|549.94|547.14|549.82|547.02|549.94|547.14|549.82|547.02|0
1650493400000|2022-04-20 22:23:20|550.04|547.24|550.26|547.46|550.26|547.46|550.04|547.24|0
1650493410000|2022-04-20 22:23:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650493430000|2022-04-20 22:23:50|549.82|547.02|549.82|547.02|549.82|547.02|549.82|547.02|0
1650493440000|2022-04-20 22:24:00|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650493460000|2022-04-20 22:24:20|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1650493470000|2022-04-20 22:24:30|550.15|547.35|550.26|547.46|550.26|547.46|550.15|547.35|0
1650493480000|2022-04-20 22:24:40|550.15|547.35|550.26|547.46|550.26|547.46|550.15|547.35|0
1650493520000|2022-04-20 22:25:20|550.48|547.68|550.7|547.9|550.7|547.9|550.48|547.68|0
1650493540000|2022-04-20 22:25:40|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1650493560000|2022-04-20 22:26:00|551.14|548.34|550.92|548.12|551.14|548.34|550.92|548.12|0
1650493570000|2022-04-20 22:26:10|550.81|548.01|550.7|547.9|550.81|548.01|550.7|547.9|0
1650493600000|2022-04-20 22:26:40|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1650493610000|2022-04-20 22:26:50|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1650493620000|2022-04-20 22:27:00|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1650493630000|2022-04-20 22:27:10|550.26|547.46|550.48|547.68|550.48|547.68|550.26|547.46|0
1650493690000|2022-04-20 22:28:10|550.26|547.46|550.48|547.68|550.48|547.68|550.26|547.46|0
1650493700000|2022-04-20 22:28:20|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1650493710000|2022-04-20 22:28:30|550.59|547.79|551.14|548.34|551.14|548.34|550.59|547.79|0
1650493720000|2022-04-20 22:28:40|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1650493770000|2022-04-20 22:29:30|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1650493780000|2022-04-20 22:29:40|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1650493790000|2022-04-20 22:29:50|550.92|548.12|551.14|548.34|551.14|548.34|550.92|548.12|0
1650493800000|2022-04-20 22:30:00|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1650493810000|2022-04-20 22:30:10|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1650493860000|2022-04-20 22:31:00|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1650493880000|2022-04-20 22:31:20|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1650493910000|2022-04-20 22:31:50|550.48|547.68|550.26|547.46|550.48|547.68|550.26|547.46|0
1650493930000|2022-04-20 22:32:10|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1650493940000|2022-04-20 22:32:20|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1650493950000|2022-04-20 22:32:30|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650493970000|2022-04-20 22:32:50|549.82|547.02|550.04|547.24|550.04|547.24|549.82|547.02|0
1650493980000|2022-04-20 22:33:00|549.93|547.13|549.82|547.02|549.93|547.13|549.82|547.02|0
1650493990000|2022-04-20 22:33:10|549.6|546.8|549.82|547.02|549.82|547.02|549.6|546.8|0
1650494020000|2022-04-20 22:33:40|549.6|546.8|549.16|546.36|549.6|546.8|549.16|546.36|0
1650494030000|2022-04-20 22:33:50|548.94|546.14|549.16|546.36|549.16|546.36|548.94|546.14|0
1650494040000|2022-04-20 22:34:00|548.94|546.14|548.94|546.14|548.94|546.14|548.94|546.14|0
1650494060000|2022-04-20 22:34:20|548.72|545.92|548.72|545.92|548.72|545.92|548.62|545.82|0
1650494070000|2022-04-20 22:34:30|548.5|545.7|548.5|545.7|548.5|545.7|548.5|545.7|0
1650494090000|2022-04-20 22:34:50|548.72|545.92|548.72|545.92|548.72|545.92|548.62|545.82|0
1650494100000|2022-04-20 22:35:00|548.62|545.82|548.5|545.7|548.72|545.92|548.5|545.7|0
1650494110000|2022-04-20 22:35:10|548.72|545.92|548.62|545.82|548.72|545.92|548.62|545.82|0
1650494120000|2022-04-20 22:35:20|548.5|545.7|548.72|545.92|548.72|545.92|548.5|545.7|0
1650494180000|2022-04-20 22:36:20|548.94|546.14|548.94|546.14|548.94|546.14|548.94|546.14|0
1650494190000|2022-04-20 22:36:30|548.72|545.92|548.72|545.92|548.72|545.92|548.72|545.92|0
1650494200000|2022-04-20 22:36:40|548.84|546.04|548.72|545.92|548.84|546.04|548.72|545.92|0
1650494210000|2022-04-20 22:36:50|548.84|546.04|548.84|546.04|548.84|546.04|548.84|546.04|0
1650494220000|2022-04-20 22:37:00|548.94|546.14|548.72|545.92|548.94|546.14|548.72|545.92|0
1650494240000|2022-04-20 22:37:20|548.84|546.04|548.72|545.92|548.84|546.04|548.72|545.92|0
1650494280000|2022-04-20 22:38:00|548.62|545.82|548.28|545.48|548.62|545.82|548.28|545.48|0
1650494300000|2022-04-20 22:38:20|548.5|545.7|548.28|545.48|548.5|545.7|548.28|545.48|0
1650494310000|2022-04-20 22:38:30|548.5|545.7|548.5|545.7|548.5|545.7|548.5|545.7|0
1650494330000|2022-04-20 22:38:50|548.72|545.92|548.72|545.92|548.72|545.92|548.72|545.92|0
1650494340000|2022-04-20 22:39:00|548.5|545.7|548.5|545.7|548.5|545.7|548.5|545.7|0
1650494360000|2022-04-20 22:39:20|548.28|545.48|548.28|545.48|548.28|545.48|548.28|545.48|0
1650494370000|2022-04-20 22:39:30|548.06|545.26|548.06|545.26|548.06|545.26|548.06|545.26|0
1650494380000|2022-04-20 22:39:40|547.96|545.16|547.96|545.16|547.96|545.16|547.96|545.16|0
1650494390000|2022-04-20 22:39:50|547.84|545.04|548.06|545.26|548.06|545.26|547.84|545.04|0
1650494400000|2022-04-20 22:40:00|548.28|545.48|548.06|545.26|548.28|545.48|548.06|545.26|0
1650494410000|2022-04-20 22:40:10|548.18|545.38|548.18|545.38|548.18|545.38|548.18|545.38|0
1650494420000|2022-04-20 22:40:20|548.28|545.48|548.28|545.48|548.28|545.48|548.28|545.48|0
1650494540000|2022-04-20 22:42:20|548.06|545.26|548.06|545.26|548.06|545.26|548.06|545.26|0
1650494580000|2022-04-20 22:43:00|548.28|545.48|548.4|545.6|548.4|545.6|548.06|545.26|0
1650494590000|2022-04-20 22:43:10|548.94|546.14|548.72|545.92|548.94|546.14|548.72|545.92|0
1650494600000|2022-04-20 22:43:20|548.94|546.14|549.05|546.25|549.05|546.25|548.94|546.14|0
1650494610000|2022-04-20 22:43:30|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1650494620000|2022-04-20 22:43:40|548.4|545.6|548.72|545.92|548.72|545.92|548.4|545.6|0
1650494630000|2022-04-20 22:43:50|548.5|545.7|548.72|545.92|548.72|545.92|548.5|545.7|0
1650494650000|2022-04-20 22:44:10|548.94|546.14|548.94|546.14|548.94|546.14|548.94|546.14|0
1650494660000|2022-04-20 22:44:20|549.16|546.36|549.05|546.25|549.16|546.36|549.05|546.25|0
1650494670000|2022-04-20 22:44:30|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1650494680000|2022-04-20 22:44:40|549.6|546.8|549.6|546.8|549.6|546.8|549.6|546.8|0
1650494690000|2022-04-20 22:44:50|550.04|547.24|549.82|547.02|550.04|547.24|549.82|547.02|0
1650494700000|2022-04-20 22:45:00|550.04|547.24|550.04|547.24|550.26|547.46|550.04|547.24|0
1650494710000|2022-04-20 22:45:10|550.26|547.46|550.26|547.46|550.37|547.57|550.26|547.46|0
1650494720000|2022-04-20 22:45:20|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1650494730000|2022-04-20 22:45:30|549.82|547.02|550.04|547.24|550.04|547.24|549.82|547.02|0
1650494740000|2022-04-20 22:45:40|550.15|547.35|549.82|547.02|550.15|547.35|549.82|547.02|0
1650494750000|2022-04-20 22:45:50|550.04|547.24|550.04|547.24|550.04|547.24|549.82|547.02|0
1650494760000|2022-04-20 22:46:00|550.26|547.46|550.48|547.68|550.48|547.68|550.26|547.46|0
1650494770000|2022-04-20 22:46:10|550.69|547.89|551.35|548.55|551.35|548.55|550.69|547.89|0
1650494780000|2022-04-20 22:46:20|551.57|548.77|551.79|548.99|551.79|548.99|551.57|548.77|0
1650494790000|2022-04-20 22:46:30|551.91|549.11|552.45|549.65|552.67|549.87|551.91|549.11|0
1650494800000|2022-04-20 22:46:40|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1650494810000|2022-04-20 22:46:50|552.45|549.65|552.45|549.65|552.89|550.09|552.45|549.65|0
1650494820000|2022-04-20 22:47:00|552.57|549.77|552.23|549.43|552.67|549.87|552.23|549.43|0
1650494830000|2022-04-20 22:47:10|552.01|549.21|552.35|549.55|552.35|549.55|552.01|549.21|0
1650494840000|2022-04-20 22:47:20|552.23|549.43|552.45|549.65|552.45|549.65|552.23|549.43|0
1650494860000|2022-04-20 22:47:40|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650494870000|2022-04-20 22:47:50|552.13|549.33|552.01|549.21|552.13|549.33|552.01|549.21|0
1650494880000|2022-04-20 22:48:00|552.13|549.33|552.23|549.43|552.23|549.43|552.13|549.33|0
1650494900000|2022-04-20 22:48:20|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650494910000|2022-04-20 22:48:30|552.45|549.65|552.45|549.65|552.45|549.65|552.45|549.65|0
1650494920000|2022-04-20 22:48:40|552.67|549.87|553.11|550.31|553.11|550.31|552.67|549.87|0
1650494930000|2022-04-20 22:48:50|552.89|550.09|552.45|549.65|552.89|550.09|552.45|549.65|0
1650494940000|2022-04-20 22:49:00|552.67|549.87|552.45|549.65|552.67|549.87|552.45|549.65|0
1650494950000|2022-04-20 22:49:10|552.23|549.43|552.01|549.21|552.23|549.43|552.01|549.21|0
1650494960000|2022-04-20 22:49:20|552.23|549.43|551.57|548.77|552.23|549.43|551.57|548.77|0
1650494970000|2022-04-20 22:49:30|551.79|548.99|551.79|548.99|552.01|549.21|551.79|548.99|0
1650494980000|2022-04-20 22:49:40|552.01|549.21|551.57|548.77|552.01|549.21|551.57|548.77|0
1650494990000|2022-04-20 22:49:50|551.69|548.89|551.79|548.99|551.79|548.99|551.69|548.89|0
1650495000000|2022-04-20 22:50:00|551.57|548.77|551.13|548.33|551.57|548.77|551.13|548.33|0
1650495010000|2022-04-20 22:50:10|550.91|548.11|550.47|547.67|550.91|548.11|550.47|547.67|0
1650495020000|2022-04-20 22:50:20|550.25|547.45|550.25|547.45|550.25|547.45|550.04|547.24|0
1650495030000|2022-04-20 22:50:30|550.47|547.67|550.91|548.11|550.91|548.11|550.47|547.67|0
1650495040000|2022-04-20 22:50:40|551.13|548.33|551.35|548.55|551.35|548.55|551.13|548.33|0
1650495060000|2022-04-20 22:51:00|551.13|548.33|551.13|548.33|551.35|548.55|551.13|548.33|0
1650495070000|2022-04-20 22:51:10|551.03|548.23|550.91|548.11|551.03|548.23|550.91|548.11|0
1650495080000|2022-04-20 22:51:20|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1650495090000|2022-04-20 22:51:30|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1650495110000|2022-04-20 22:51:50|551.13|548.33|550.91|548.11|551.13|548.33|550.91|548.11|0
1650495120000|2022-04-20 22:52:00|550.81|548.01|550.69|547.89|550.81|548.01|550.69|547.89|0
1650495130000|2022-04-20 22:52:10|551.13|548.33|551.13|548.33|551.35|548.55|551.13|548.33|0
1650495140000|2022-04-20 22:52:20|551.03|548.23|550.91|548.11|551.03|548.23|550.91|548.11|0
1650495160000|2022-04-20 22:52:40|550.81|548.01|550.69|547.89|550.81|548.01|550.69|547.89|0
1650495180000|2022-04-20 22:53:00|550.91|548.11|550.47|547.67|550.91|548.11|550.47|547.67|0
1650495190000|2022-04-20 22:53:10|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1650495200000|2022-04-20 22:53:20|550.91|548.11|551.13|548.33|551.13|548.33|550.91|548.11|0
1650495220000|2022-04-20 22:53:40|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1650495240000|2022-04-20 22:54:00|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1650495250000|2022-04-20 22:54:10|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1650495260000|2022-04-20 22:54:20|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1650495280000|2022-04-20 22:54:40|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1650495300000|2022-04-20 22:55:00|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650495310000|2022-04-20 22:55:10|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650495320000|2022-04-20 22:55:20|551.57|548.77|551.35|548.55|551.57|548.77|551.35|548.55|0
1650495340000|2022-04-20 22:55:40|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1650495360000|2022-04-20 22:56:00|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1650495420000|2022-04-20 22:57:00|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1650495430000|2022-04-20 22:57:10|551.25|548.45|551.79|548.99|551.79|548.99|551.25|548.45|0
1650495460000|2022-04-20 22:57:40|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650495480000|2022-04-20 22:58:00|551.69|548.89|551.79|548.99|551.79|548.99|551.57|548.77|0
1650495490000|2022-04-20 22:58:10|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650495500000|2022-04-20 22:58:20|551.69|548.89|551.57|548.77|551.69|548.89|551.57|548.77|0
1650495510000|2022-04-20 22:58:30|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1650495520000|2022-04-20 22:58:40|551.79|548.99|551.79|548.99|551.9|549.1|551.79|548.99|0
1650495530000|2022-04-20 22:58:50|551.69|548.89|551.57|548.77|551.69|548.89|551.57|548.77|0
1650495540000|2022-04-20 22:59:00|551.69|548.89|551.57|548.77|551.69|548.89|551.57|548.77|0
1650495550000|2022-04-20 22:59:10|551.69|548.89|551.79|548.99|551.79|548.99|551.69|548.89|0
1650495560000|2022-04-20 22:59:20|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650495580000|2022-04-20 22:59:40|552.12|549.32|552.01|549.21|552.12|549.32|552.01|549.21|0
1650495600000|2022-04-20 23:00:00|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650495610000|2022-04-20 23:00:10|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650495620000|2022-04-20 23:00:20|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650495630000|2022-04-20 23:00:30|551.47|548.67|551.57|548.77|551.57|548.77|551.35|548.55|0
1650495640000|2022-04-20 23:00:40|551.79|548.99|551.79|548.99|551.79|548.99|551.57|548.77|0
1650495650000|2022-04-20 23:00:50|551.57|548.77|551.68|548.88|551.68|548.88|551.57|548.77|0
1650495660000|2022-04-20 23:01:00|551.57|548.77|551.79|548.99|551.79|548.99|551.57|548.77|0
1650495670000|2022-04-20 23:01:10|551.57|548.77|551.68|548.88|551.68|548.88|551.57|548.77|0
1650495680000|2022-04-20 23:01:20|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1650495700000|2022-04-20 23:01:40|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650495720000|2022-04-20 23:02:00|552.01|549.21|552.01|549.21|552.01|549.21|551.79|548.99|0
1650495730000|2022-04-20 23:02:10|552.12|549.32|552.01|549.21|552.12|549.32|552.01|549.21|0
1650495740000|2022-04-20 23:02:20|551.79|548.99|552.01|549.21|552.23|549.43|551.79|548.99|0
1650495750000|2022-04-20 23:02:30|551.79|548.99|551.79|548.99|552.01|549.21|551.79|548.99|0
1650495760000|2022-04-20 23:02:40|552.12|549.32|551.79|548.99|552.12|549.32|551.79|548.99|0
1650495780000|2022-04-20 23:03:00|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650495790000|2022-04-20 23:03:10|551.79|548.99|552.01|549.21|552.01|549.21|551.57|548.77|0
1650495800000|2022-04-20 23:03:20|552.23|549.43|551.57|548.77|552.23|549.43|551.57|548.77|0
1650495810000|2022-04-20 23:03:30|551.46|548.66|551.57|548.77|551.57|548.77|551.46|548.66|0
1650495820000|2022-04-20 23:03:40|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650495830000|2022-04-20 23:03:50|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650495840000|2022-04-20 23:04:00|551.46|548.66|551.57|548.77|551.57|548.77|551.46|548.66|0
1650495850000|2022-04-20 23:04:10|551.79|548.99|552.01|549.21|552.01|549.21|551.79|548.99|0
1650495870000|2022-04-20 23:04:30|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650495890000|2022-04-20 23:04:50|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650495920000|2022-04-20 23:05:20|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650495940000|2022-04-20 23:05:40|551.68|548.88|551.57|548.77|551.68|548.88|551.57|548.77|0
1650495970000|2022-04-20 23:06:10|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650495980000|2022-04-20 23:06:20|551.57|548.77|551.35|548.55|551.57|548.77|551.35|548.55|0
1650496000000|2022-04-20 23:06:40|551.57|548.77|551.35|548.55|551.57|548.77|551.35|548.55|0
1650496020000|2022-04-20 23:07:00|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650496030000|2022-04-20 23:07:10|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1650496040000|2022-04-20 23:07:20|551.57|548.77|551.35|548.55|551.57|548.77|551.35|548.55|0
1650496060000|2022-04-20 23:07:40|551.24|548.44|551.35|548.55|551.35|548.55|551.24|548.44|0
1650496070000|2022-04-20 23:07:50|551.24|548.44|551.24|548.44|551.24|548.44|551.24|548.44|0
1650496080000|2022-04-20 23:08:00|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1650496090000|2022-04-20 23:08:10|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1650496110000|2022-04-20 23:08:30|551.57|548.77|551.46|548.66|551.57|548.77|551.46|548.66|0
1650496120000|2022-04-20 23:08:40|551.57|548.77|551.68|548.88|551.68|548.88|551.57|548.77|0
1650496130000|2022-04-20 23:08:50|551.79|548.99|551.68|548.88|551.79|548.99|551.68|548.88|0
1650496160000|2022-04-20 23:09:20|551.79|548.99|551.57|548.77|551.79|548.99|551.57|548.77|0
1650496180000|2022-04-20 23:09:40|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650496210000|2022-04-20 23:10:10|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650496230000|2022-04-20 23:10:30|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650496240000|2022-04-20 23:10:40|551.57|548.77|551.35|548.55|551.57|548.77|551.35|548.55|0
1650496260000|2022-04-20 23:11:00|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1650496270000|2022-04-20 23:11:10|551.57|548.77|551.79|548.99|551.79|548.99|551.57|548.77|0
1650496300000|2022-04-20 23:11:40|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650496310000|2022-04-20 23:11:50|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650496330000|2022-04-20 23:12:10|552.01|549.21|551.9|549.1|552.01|549.21|551.9|549.1|0
1650496340000|2022-04-20 23:12:20|552.01|549.21|552.12|549.32|552.12|549.32|552.01|549.21|0
1650496350000|2022-04-20 23:12:30|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650496360000|2022-04-20 23:12:40|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1650496370000|2022-04-20 23:12:50|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650496430000|2022-04-20 23:13:50|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1650496440000|2022-04-20 23:14:00|552.45|549.65|552.45|549.65|552.45|549.65|552.45|549.65|0
1650496450000|2022-04-20 23:14:10|552.34|549.54|552.23|549.43|552.34|549.54|552.23|549.43|0
1650496480000|2022-04-20 23:14:40|552.45|549.65|552.45|549.65|552.45|549.65|552.45|549.65|0
1650496510000|2022-04-20 23:15:10|552.56|549.76|552.45|549.65|552.56|549.76|552.45|549.65|0
1650496520000|2022-04-20 23:15:20|552.56|549.76|552.45|549.65|552.56|549.76|552.45|549.65|0
1650496530000|2022-04-20 23:15:30|552.23|549.43|552.45|549.65|552.45|549.65|552.23|549.43|0
1650496560000|2022-04-20 23:16:00|552.67|549.87|552.45|549.65|552.67|549.87|552.45|549.65|0
1650496570000|2022-04-20 23:16:10|552.56|549.76|552.45|549.65|552.56|549.76|552.45|549.65|0
1650496610000|2022-04-20 23:16:50|552.56|549.76|552.45|549.65|552.56|549.76|552.45|549.65|0
1650496620000|2022-04-20 23:17:00|552.56|549.76|552.45|549.65|552.56|549.76|552.45|549.65|0
1650496630000|2022-04-20 23:17:10|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650496660000|2022-04-20 23:17:40|552.45|549.65|552.45|549.65|552.45|549.65|552.45|549.65|0
1650496680000|2022-04-20 23:18:00|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650496710000|2022-04-20 23:18:30|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650496720000|2022-04-20 23:18:40|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650496730000|2022-04-20 23:18:50|551.68|548.88|551.57|548.77|551.68|548.88|551.57|548.77|0
1650496740000|2022-04-20 23:19:00|551.9|549.1|552.01|549.21|552.01|549.21|551.9|549.1|0
1650496750000|2022-04-20 23:19:10|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1650496760000|2022-04-20 23:19:20|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650496770000|2022-04-20 23:19:30|551.68|548.88|551.57|548.77|551.68|548.88|551.57|548.77|0
1650496810000|2022-04-20 23:20:10|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1650496820000|2022-04-20 23:20:20|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650496860000|2022-04-20 23:21:00|552.23|549.43|552.23|549.43|552.23|549.43|552.23|549.43|0
1650496870000|2022-04-20 23:21:10|552.45|549.65|552.23|549.43|552.45|549.65|552.23|549.43|0
1650496900000|2022-04-20 23:21:40|552.01|549.21|552.23|549.43|552.23|549.43|552.01|549.21|0
1650496930000|2022-04-20 23:22:10|552.45|549.65|552.45|549.65|552.45|549.65|552.45|549.65|0
1650496950000|2022-04-20 23:22:30|552.34|549.54|551.79|548.99|552.34|549.54|551.79|548.99|0
1650497010000|2022-04-20 23:23:30|551.9|549.1|552.01|549.21|552.01|549.21|551.9|549.1|0
1650497020000|2022-04-20 23:23:40|551.9|549.1|552.01|549.21|552.01|549.21|551.9|549.1|0
1650497040000|2022-04-20 23:24:00|552.23|549.43|552.12|549.32|552.23|549.43|552.12|549.32|0
1650497060000|2022-04-20 23:24:20|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1650497110000|2022-04-20 23:25:10|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1650497130000|2022-04-20 23:25:30|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1650497240000|2022-04-20 23:27:20|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1650497250000|2022-04-20 23:27:30|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1650497260000|2022-04-20 23:27:40|551.24|548.44|551.57|548.77|551.57|548.77|551.13|548.33|0
1650497270000|2022-04-20 23:27:50|551.9|549.1|551.78|548.98|551.9|549.1|551.78|548.98|0
1650497290000|2022-04-20 23:28:10|551.57|548.77|551.35|548.55|551.57|548.77|551.35|548.55|0
1650497300000|2022-04-20 23:28:20|551.24|548.44|551.24|548.44|551.35|548.55|551.24|548.44|0
1650497310000|2022-04-20 23:28:30|551.13|548.33|551.57|548.77|551.57|548.77|551.13|548.33|0
1650497320000|2022-04-20 23:28:40|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1650497340000|2022-04-20 23:29:00|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1650497400000|2022-04-20 23:30:00|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1650497410000|2022-04-20 23:30:10|550.8|548|550.91|548.11|550.91|548.11|550.8|548|0
1650497430000|2022-04-20 23:30:30|550.69|547.89|550.91|548.11|550.91|548.11|550.69|547.89|0
1650497450000|2022-04-20 23:30:50|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1650497490000|2022-04-20 23:31:30|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1650497500000|2022-04-20 23:31:40|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1650497510000|2022-04-20 23:31:50|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1650497520000|2022-04-20 23:32:00|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1650497530000|2022-04-20 23:32:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1650497580000|2022-04-20 23:33:00|551.46|548.66|551.12|548.32|551.46|548.66|551.12|548.32|0
1650497590000|2022-04-20 23:33:10|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1650497610000|2022-04-20 23:33:30|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1650497620000|2022-04-20 23:33:40|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1650497630000|2022-04-20 23:33:50|551.12|548.32|551.24|548.44|551.34|548.54|551.12|548.32|0
1650497640000|2022-04-20 23:34:00|551.34|548.54|551.12|548.32|551.34|548.54|551.12|548.32|0
1650497680000|2022-04-20 23:34:40|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1650497700000|2022-04-20 23:35:00|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1650497730000|2022-04-20 23:35:30|550.47|547.67|550.9|548.1|550.9|548.1|550.47|547.67|0
1650497740000|2022-04-20 23:35:40|550.8|548|550.69|547.89|550.8|548|550.69|547.89|0
1650497760000|2022-04-20 23:36:00|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1650497770000|2022-04-20 23:36:10|550.8|548|550.9|548.1|550.9|548.1|550.8|548|0
1650497780000|2022-04-20 23:36:20|551.12|548.32|551.02|548.22|551.12|548.32|551.02|548.22|0
1650497790000|2022-04-20 23:36:30|550.9|548.1|551.02|548.22|551.12|548.32|550.9|548.1|0
1650497800000|2022-04-20 23:36:40|551.12|548.32|551.02|548.22|551.12|548.32|551.02|548.22|0
1650497810000|2022-04-20 23:36:50|550.9|548.1|550.9|548.1|551.02|548.22|550.9|548.1|0
1650497830000|2022-04-20 23:37:10|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1650497850000|2022-04-20 23:37:30|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1650497860000|2022-04-20 23:37:40|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1650497880000|2022-04-20 23:38:00|550.47|547.67|550.58|547.78|550.58|547.78|550.25|547.45|0
1650497890000|2022-04-20 23:38:10|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1650497910000|2022-04-20 23:38:30|550.58|547.78|550.46|547.66|550.68|547.88|550.46|547.66|0
1650497920000|2022-04-20 23:38:40|550.25|547.45|550.46|547.66|550.46|547.66|550.25|547.45|0
1650497960000|2022-04-20 23:39:20|550.58|547.78|550.68|547.88|550.68|547.88|550.58|547.78|0
1650497970000|2022-04-20 23:39:30|550.58|547.78|550.46|547.66|550.58|547.78|550.46|547.66|0
1650498000000|2022-04-20 23:40:00|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1650498040000|2022-04-20 23:40:40|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1650498090000|2022-04-20 23:41:30|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1650498100000|2022-04-20 23:41:40|550.03|547.23|549.81|547.01|550.03|547.23|549.81|547.01|0
1650498120000|2022-04-20 23:42:00|549.7|546.9|549.59|546.79|549.7|546.9|549.59|546.79|0
1650498130000|2022-04-20 23:42:10|549.7|546.9|549.59|546.79|549.7|546.9|549.59|546.79|0
1650498160000|2022-04-20 23:42:40|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1650498170000|2022-04-20 23:42:50|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1650498250000|2022-04-20 23:44:10|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1650498290000|2022-04-20 23:44:50|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1650498300000|2022-04-20 23:45:00|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1650498310000|2022-04-20 23:45:10|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1650498330000|2022-04-20 23:45:30|549.26|546.46|549.37|546.57|549.37|546.57|549.26|546.46|0
1650498340000|2022-04-20 23:45:40|549.48|546.68|549.48|546.68|549.48|546.68|549.37|546.57|0
1650498350000|2022-04-20 23:45:50|549.59|546.79|549.81|547.01|549.81|547.01|549.59|546.79|0
1650498360000|2022-04-20 23:46:00|549.59|546.79|549.59|546.79|549.7|546.9|549.59|546.79|0
1650498370000|2022-04-20 23:46:10|549.8|547|549.59|546.79|549.8|547|549.59|546.79|0
1650498380000|2022-04-20 23:46:20|549.8|547|549.8|547|549.8|547|549.8|547|0
1650498390000|2022-04-20 23:46:30|550.02|547.22|550.02|547.22|550.02|547.22|549.8|547|0
1650498410000|2022-04-20 23:46:50|549.8|547|549.8|547|549.8|547|549.8|547|0
1650498430000|2022-04-20 23:47:10|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1650498450000|2022-04-20 23:47:30|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1650498470000|2022-04-20 23:47:50|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1650498480000|2022-04-20 23:48:00|549.04|546.24|548.71|545.91|549.04|546.24|548.71|545.91|0
1650498490000|2022-04-20 23:48:10|548.93|546.13|549.15|546.35|549.15|546.35|548.93|546.13|0
1650498510000|2022-04-20 23:48:30|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1650498520000|2022-04-20 23:48:40|548.71|545.91|548.93|546.13|548.93|546.13|548.71|545.91|0
1650498550000|2022-04-20 23:49:10|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1650498560000|2022-04-20 23:49:20|549.04|546.24|549.15|546.35|549.15|546.35|549.04|546.24|0
1650498570000|2022-04-20 23:49:30|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1650498600000|2022-04-20 23:50:00|548.71|545.91|548.71|545.91|548.71|545.91|548.71|545.91|0
1650498610000|2022-04-20 23:50:10|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1650498620000|2022-04-20 23:50:20|548.71|545.91|548.49|545.69|548.71|545.91|548.49|545.69|0
1650498640000|2022-04-20 23:50:40|548.27|545.47|548.05|545.25|548.27|545.47|548.05|545.25|0
1650498650000|2022-04-20 23:50:50|548.27|545.47|548.49|545.69|548.49|545.69|548.27|545.47|0
1650498660000|2022-04-20 23:51:00|548.71|545.91|548.27|545.47|548.71|545.91|548.27|545.47|0
1650498670000|2022-04-20 23:51:10|548.49|545.69|548.27|545.47|548.49|545.69|548.27|545.47|0
1650498690000|2022-04-20 23:51:30|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1650498720000|2022-04-20 23:52:00|548.71|545.91|548.27|545.47|548.71|545.91|548.27|545.47|0
1650498730000|2022-04-20 23:52:10|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1650498760000|2022-04-20 23:52:40|548.27|545.47|548.27|545.47|548.27|545.47|548.27|545.47|0
1650498770000|2022-04-20 23:52:50|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1650498780000|2022-04-20 23:53:00|548.38|545.58|548.27|545.47|548.49|545.69|548.27|545.47|0
1650498800000|2022-04-20 23:53:20|548.16|545.36|548.27|545.47|548.27|545.47|548.16|545.36|0
1650498810000|2022-04-20 23:53:30|548.49|545.69|548.38|545.58|548.49|545.69|548.38|545.58|0
1650498820000|2022-04-20 23:53:40|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1650498830000|2022-04-20 23:53:50|548.71|545.91|548.71|545.91|548.71|545.91|548.71|545.91|0
1650498890000|2022-04-20 23:54:50|548.82|546.02|548.93|546.13|549.15|546.35|548.82|546.02|0
1650498900000|2022-04-20 23:55:00|549.14|546.34|548.93|546.13|549.14|546.34|548.93|546.13|0
1650498910000|2022-04-20 23:55:10|549.14|546.34|549.36|546.56|549.36|546.56|549.14|546.34|0
1650498920000|2022-04-20 23:55:20|549.58|546.78|549.8|547|549.8|547|549.58|546.78|0
1650498930000|2022-04-20 23:55:30|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1650498940000|2022-04-20 23:55:40|549.36|546.56|549.14|546.34|549.36|546.56|549.14|546.34|0
1650498950000|2022-04-20 23:55:50|549.26|546.46|549.36|546.56|549.36|546.56|549.26|546.46|0
1650498960000|2022-04-20 23:56:00|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1650498970000|2022-04-20 23:56:10|549.36|546.56|549.58|546.78|549.58|546.78|549.36|546.56|0
1650498980000|2022-04-20 23:56:20|549.8|547|549.8|547|549.8|547|549.8|547|0
1650499000000|2022-04-20 23:56:40|549.7|546.9|549.8|547|549.8|547|549.7|546.9|0
1650499010000|2022-04-20 23:56:50|550.02|547.22|549.8|547|550.02|547.22|549.8|547|0
1650499020000|2022-04-20 23:57:00|550.02|547.22|549.8|547|550.02|547.22|549.8|547|0
1650499050000|2022-04-20 23:57:30|549.58|546.78|549.36|546.56|549.58|546.78|549.36|546.56|0
1650499060000|2022-04-20 23:57:40|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1650499070000|2022-04-20 23:57:50|548.93|546.13|549.14|546.34|549.14|546.34|548.93|546.13|0
1650499080000|2022-04-20 23:58:00|549.36|546.56|549.36|546.56|549.36|546.56|549.36|546.56|0
1650499110000|2022-04-20 23:58:30|548.92|546.12|548.92|546.12|548.92|546.12|548.82|546.02|0
1650499120000|2022-04-20 23:58:40|548.71|545.91|549.14|546.34|549.14|546.34|548.71|545.91|0
1650499140000|2022-04-20 23:59:00|549.36|546.56|549.58|546.78|549.58|546.78|549.36|546.56|0
1650499150000|2022-04-20 23:59:10|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1650499200000|2022-04-21 00:00:00|550.24|547.44|549.8|547|550.24|547.44|549.58|546.78|0
1650499210000|2022-04-21 00:00:10|550.02|547.22|550.02|547.22|550.24|547.44|550.02|547.22|0
1650499220000|2022-04-21 00:00:20|549.8|547|549.8|547|549.8|547|549.8|547|0
1650499230000|2022-04-21 00:00:30|550.02|547.22|549.58|546.78|550.02|547.22|549.58|546.78|0
1650499240000|2022-04-21 00:00:40|549.8|547|550.02|547.22|550.02|547.22|549.58|546.78|0
1650499250000|2022-04-21 00:00:50|549.8|547|549.8|547|549.8|547|549.58|546.78|0
1650499260000|2022-04-21 00:01:00|549.36|546.56|549.14|546.34|549.36|546.56|549.14|546.34|0
1650499270000|2022-04-21 00:01:10|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650499280000|2022-04-21 00:01:20|549.14|546.34|549.14|546.34|549.36|546.56|549.14|546.34|0
1650499290000|2022-04-21 00:01:30|548.92|546.12|549.14|546.34|549.14|546.34|548.92|546.12|0
1650499300000|2022-04-21 00:01:40|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650499310000|2022-04-21 00:01:50|549.14|546.34|548.92|546.12|549.14|546.34|548.92|546.12|0
1650499320000|2022-04-21 00:02:00|549.04|546.24|549.14|546.34|549.14|546.34|549.04|546.24|0
1650499330000|2022-04-21 00:02:10|548.92|546.12|548.49|545.69|548.92|546.12|548.49|545.69|0
1650499340000|2022-04-21 00:02:20|548.6|545.8|548.49|545.69|548.6|545.8|548.49|545.69|0
1650499350000|2022-04-21 00:02:30|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650499360000|2022-04-21 00:02:40|548.6|545.8|548.27|545.47|548.6|545.8|548.27|545.47|0
1650499380000|2022-04-21 00:03:00|548.38|545.58|548.27|545.47|548.38|545.58|548.27|545.47|0
1650499390000|2022-04-21 00:03:10|548.05|545.25|547.61|544.81|548.05|545.25|547.61|544.81|0
1650499400000|2022-04-21 00:03:20|547.39|544.59|547.39|544.59|547.39|544.59|547.17|544.37|0
1650499410000|2022-04-21 00:03:30|547.61|544.81|547.61|544.81|547.61|544.81|547.39|544.59|0
1650499420000|2022-04-21 00:03:40|547.83|545.03|547.94|545.14|547.94|545.14|547.83|545.03|0
1650499430000|2022-04-21 00:03:50|548.05|545.25|548.27|545.47|548.27|545.47|548.05|545.25|0
1650499440000|2022-04-21 00:04:00|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1650499450000|2022-04-21 00:04:10|548.7|545.9|548.7|545.9|548.92|546.12|548.7|545.9|0
1650499460000|2022-04-21 00:04:20|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650499490000|2022-04-21 00:04:50|549.04|546.24|549.04|546.24|549.14|546.34|549.04|546.24|0
1650499500000|2022-04-21 00:05:00|549.14|546.34|548.7|545.9|549.14|546.34|548.7|545.9|0
1650499510000|2022-04-21 00:05:10|548.82|546.02|548.7|545.9|548.82|546.02|548.7|545.9|0
1650499520000|2022-04-21 00:05:20|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650499530000|2022-04-21 00:05:30|548.27|545.47|548.27|545.47|548.27|545.47|548.27|545.47|0
1650499540000|2022-04-21 00:05:40|547.83|545.03|547.83|545.03|547.83|545.03|547.61|544.81|0
1650499550000|2022-04-21 00:05:50|548.05|545.25|548.05|545.25|548.05|545.25|547.83|545.03|0
1650499560000|2022-04-21 00:06:00|547.83|545.03|547.83|545.03|547.94|545.14|547.83|545.03|0
1650499570000|2022-04-21 00:06:10|547.61|544.81|547.83|545.03|547.83|545.03|547.61|544.81|0
1650499580000|2022-04-21 00:06:20|547.94|545.14|547.39|544.59|547.94|545.14|547.39|544.59|0
1650499590000|2022-04-21 00:06:30|547.61|544.81|547.61|544.81|547.83|545.03|547.61|544.81|0
1650499600000|2022-04-21 00:06:40|547.39|544.59|547.61|544.81|547.61|544.81|547.39|544.59|0
1650499630000|2022-04-21 00:07:10|548.05|545.25|548.05|545.25|548.05|545.25|547.83|545.03|0
1650499640000|2022-04-21 00:07:20|547.94|545.14|547.83|545.03|548.05|545.25|547.83|545.03|0
1650499650000|2022-04-21 00:07:30|548.05|545.25|547.83|545.03|548.05|545.25|547.83|545.03|0
1650499660000|2022-04-21 00:07:40|547.94|545.14|547.83|545.03|547.94|545.14|547.83|545.03|0
1650499670000|2022-04-21 00:07:50|547.72|544.92|547.61|544.81|547.83|545.03|547.61|544.81|0
1650499680000|2022-04-21 00:08:00|547.83|545.03|547.39|544.59|547.83|545.03|547.39|544.59|0
1650499690000|2022-04-21 00:08:10|547.5|544.7|547.61|544.81|547.61|544.81|547.39|544.59|0
1650499700000|2022-04-21 00:08:20|547.83|545.03|547.83|545.03|548.05|545.25|547.83|545.03|0
1650499720000|2022-04-21 00:08:40|548.05|545.25|548.05|545.25|548.05|545.25|548.05|545.25|0
1650499730000|2022-04-21 00:08:50|547.94|545.14|548.05|545.25|548.05|545.25|547.94|545.14|0
1650499750000|2022-04-21 00:09:10|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1650499760000|2022-04-21 00:09:20|548.26|545.46|548.26|545.46|548.48|545.68|548.26|545.46|0
1650499790000|2022-04-21 00:09:50|548.16|545.36|548.05|545.25|548.16|545.36|548.05|545.25|0
1650499800000|2022-04-21 00:10:00|548.26|545.46|547.94|545.14|548.26|545.46|547.83|545.03|0
1650499810000|2022-04-21 00:10:10|548.05|545.25|548.26|545.46|548.26|545.46|548.05|545.25|0
1650499820000|2022-04-21 00:10:20|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1650499830000|2022-04-21 00:10:30|548.05|545.25|548.48|545.68|548.48|545.68|548.05|545.25|0
1650499840000|2022-04-21 00:10:40|548.16|545.36|548.05|545.25|548.26|545.46|548.05|545.25|0
1650499850000|2022-04-21 00:10:50|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1650499860000|2022-04-21 00:11:00|548.16|545.36|548.26|545.46|548.26|545.46|548.05|545.25|0
1650499870000|2022-04-21 00:11:10|548.16|545.36|548.05|545.25|548.16|545.36|548.05|545.25|0
1650499880000|2022-04-21 00:11:20|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1650499890000|2022-04-21 00:11:30|548.48|545.68|548.7|545.9|548.7|545.9|548.48|545.68|0
1650499900000|2022-04-21 00:11:40|548.48|545.68|548.6|545.8|548.6|545.8|548.48|545.68|0
1650499910000|2022-04-21 00:11:50|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650499940000|2022-04-21 00:12:20|548.48|545.68|548.7|545.9|548.7|545.9|548.48|545.68|0
1650499950000|2022-04-21 00:12:30|548.6|545.8|548.48|545.68|548.6|545.8|548.48|545.68|0
1650499960000|2022-04-21 00:12:40|548.7|545.9|548.6|545.8|548.7|545.9|548.6|545.8|0
1650499970000|2022-04-21 00:12:50|548.7|545.9|548.48|545.68|548.7|545.9|548.48|545.68|0
1650499980000|2022-04-21 00:13:00|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650499990000|2022-04-21 00:13:10|548.6|545.8|548.6|545.8|548.6|545.8|548.6|545.8|0
1650500000000|2022-04-21 00:13:20|548.48|545.68|548.48|545.68|548.7|545.9|548.48|545.68|0
1650500010000|2022-04-21 00:13:30|548.26|545.46|548.6|545.8|548.6|545.8|548.26|545.46|0
1650500020000|2022-04-21 00:13:40|548.48|545.68|548.7|545.9|548.7|545.9|548.48|545.68|0
1650500030000|2022-04-21 00:13:50|548.48|545.68|548.7|545.9|548.7|545.9|548.48|545.68|0
1650500040000|2022-04-21 00:14:00|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1650500050000|2022-04-21 00:14:10|548.7|545.9|548.48|545.68|548.7|545.9|548.48|545.68|0
1650500060000|2022-04-21 00:14:20|548.6|545.8|548.7|545.9|548.7|545.9|548.6|545.8|0
1650500070000|2022-04-21 00:14:30|548.6|545.8|548.6|545.8|548.6|545.8|548.6|545.8|0
1650500080000|2022-04-21 00:14:40|548.7|545.9|548.7|545.9|548.7|545.9|548.6|545.8|0
1650500090000|2022-04-21 00:14:50|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650500100000|2022-04-21 00:15:00|549.14|546.34|549.14|546.34|549.14|546.34|548.92|546.12|0
1650500110000|2022-04-21 00:15:10|549.04|546.24|548.92|546.12|549.14|546.34|548.92|546.12|0
1650500120000|2022-04-21 00:15:20|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650500130000|2022-04-21 00:15:30|548.48|545.68|548.6|545.8|548.92|546.12|548.48|545.68|0
1650500140000|2022-04-21 00:15:40|548.48|545.68|548.6|545.8|548.6|545.8|548.48|545.68|0
1650500150000|2022-04-21 00:15:50|548.48|545.68|549.14|546.34|549.14|546.34|548.48|545.68|0
1650500170000|2022-04-21 00:16:10|548.92|546.12|548.7|545.9|548.92|546.12|548.7|545.9|0
1650500180000|2022-04-21 00:16:20|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650500190000|2022-04-21 00:16:30|549.14|546.34|549.04|546.24|549.14|546.34|548.92|546.12|0
1650500200000|2022-04-21 00:16:40|548.92|546.12|548.7|545.9|548.92|546.12|548.7|545.9|0
1650500210000|2022-04-21 00:16:50|548.82|546.02|548.7|545.9|548.82|546.02|548.7|545.9|0
1650500220000|2022-04-21 00:17:00|548.48|545.68|548.7|545.9|548.7|545.9|548.48|545.68|0
1650500230000|2022-04-21 00:17:10|548.48|545.68|548.26|545.46|548.48|545.68|548.26|545.46|0
1650500240000|2022-04-21 00:17:20|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1650500250000|2022-04-21 00:17:30|548.16|545.36|548.04|545.24|548.16|545.36|548.04|545.24|0
1650500280000|2022-04-21 00:18:00|547.82|545.02|547.61|544.81|547.82|545.02|547.61|544.81|0
1650500290000|2022-04-21 00:18:10|547.39|544.59|546.73|543.93|547.39|544.59|546.73|543.93|0
1650500300000|2022-04-21 00:18:20|546.95|544.15|547.17|544.37|547.17|544.37|546.95|544.15|0
1650500310000|2022-04-21 00:18:30|546.95|544.15|547.17|544.37|547.17|544.37|546.95|544.15|0
1650500320000|2022-04-21 00:18:40|547.39|544.59|546.73|543.93|547.39|544.59|546.73|543.93|0
1650500330000|2022-04-21 00:18:50|546.95|544.15|547.06|544.26|547.06|544.26|546.95|544.15|0
1650500340000|2022-04-21 00:19:00|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1650500350000|2022-04-21 00:19:10|546.73|543.93|546.84|544.04|546.95|544.15|546.73|543.93|0
1650500360000|2022-04-21 00:19:20|546.95|544.15|547.06|544.26|547.06|544.26|546.95|544.15|0
1650500370000|2022-04-21 00:19:30|547.17|544.37|547.17|544.37|547.17|544.37|546.95|544.15|0
1650500380000|2022-04-21 00:19:40|547.28|544.48|547.39|544.59|547.39|544.59|547.28|544.48|0
1650500390000|2022-04-21 00:19:50|547.17|544.37|547.17|544.37|547.28|544.48|547.17|544.37|0
1650500400000|2022-04-21 00:20:00|547.28|544.48|547.82|545.02|547.82|545.02|547.28|544.48|0
1650500410000|2022-04-21 00:20:10|547.39|544.59|547.39|544.59|547.39|544.59|547.39|544.59|0
1650500420000|2022-04-21 00:20:20|547.17|544.37|547.17|544.37|547.17|544.37|547.17|544.37|0
1650500430000|2022-04-21 00:20:30|547.39|544.59|547.39|544.59|547.39|544.59|547.39|544.59|0
1650500440000|2022-04-21 00:20:40|547.61|544.81|547.82|545.02|547.82|545.02|547.61|544.81|0
1650500450000|2022-04-21 00:20:50|547.61|544.81|547.72|544.92|547.72|544.92|547.61|544.81|0
1650500460000|2022-04-21 00:21:00|547.61|544.81|548.16|545.36|548.16|545.36|547.61|544.81|0
1650500470000|2022-04-21 00:21:10|548.04|545.24|548.48|545.68|548.48|545.68|548.04|545.24|0
1650500480000|2022-04-21 00:21:20|548.38|545.58|548.48|545.68|548.48|545.68|548.38|545.58|0
1650500490000|2022-04-21 00:21:30|548.7|545.9|548.48|545.68|548.7|545.9|548.48|545.68|0
1650500500000|2022-04-21 00:21:40|548.26|545.46|548.48|545.68|548.48|545.68|548.26|545.46|0
1650500510000|2022-04-21 00:21:50|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1650500520000|2022-04-21 00:22:00|548.38|545.58|548.26|545.46|548.38|545.58|548.26|545.46|0
1650500530000|2022-04-21 00:22:10|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1650500540000|2022-04-21 00:22:20|547.94|545.14|547.94|545.14|547.94|545.14|547.82|545.02|0
1650500550000|2022-04-21 00:22:30|548.04|545.24|548.04|545.24|548.26|545.46|548.04|545.24|0
1650500560000|2022-04-21 00:22:40|548.16|545.36|548.26|545.46|548.26|545.46|548.16|545.36|0
1650500580000|2022-04-21 00:23:00|548.48|545.68|548.26|545.46|548.48|545.68|548.26|545.46|0
1650500590000|2022-04-21 00:23:10|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1650500600000|2022-04-21 00:23:20|548.16|545.36|548.26|545.46|548.26|545.46|548.16|545.36|0
1650500610000|2022-04-21 00:23:30|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1650500620000|2022-04-21 00:23:40|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1650500640000|2022-04-21 00:24:00|547.6|544.8|547.82|545.02|547.82|545.02|547.6|544.8|0
1650500650000|2022-04-21 00:24:10|547.6|544.8|547.82|545.02|547.82|545.02|547.6|544.8|0
1650500680000|2022-04-21 00:24:40|547.94|545.14|547.82|545.02|547.94|545.14|547.82|545.02|0
1650500690000|2022-04-21 00:24:50|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1650500700000|2022-04-21 00:25:00|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1650500710000|2022-04-21 00:25:10|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1650500720000|2022-04-21 00:25:20|547.39|544.59|547.6|544.8|547.6|544.8|547.39|544.59|0
1650500730000|2022-04-21 00:25:30|547.72|544.92|547.82|545.02|547.82|545.02|547.72|544.92|0
1650500740000|2022-04-21 00:25:40|547.72|544.92|547.82|545.02|547.82|545.02|547.6|544.8|0
1650500760000|2022-04-21 00:26:00|547.6|544.8|547.72|544.92|547.82|545.02|547.6|544.8|0
1650500770000|2022-04-21 00:26:10|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1650500780000|2022-04-21 00:26:20|547.38|544.58|547.38|544.58|547.38|544.58|547.38|544.58|0
1650500810000|2022-04-21 00:26:50|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1650500820000|2022-04-21 00:27:00|547.38|544.58|547.38|544.58|547.38|544.58|547.38|544.58|0
1650500830000|2022-04-21 00:27:10|547.6|544.8|547.38|544.58|547.6|544.8|547.38|544.58|0
1650500840000|2022-04-21 00:27:20|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1650500860000|2022-04-21 00:27:40|547.82|545.02|547.6|544.8|547.82|545.02|547.6|544.8|0
1650500870000|2022-04-21 00:27:50|547.72|544.92|547.6|544.8|547.72|544.92|547.6|544.8|0
1650500880000|2022-04-21 00:28:00|547.5|544.7|547.6|544.8|547.6|544.8|547.5|544.7|0
1650500890000|2022-04-21 00:28:10|547.72|544.92|547.82|545.02|547.82|545.02|547.72|544.92|0
1650500900000|2022-04-21 00:28:20|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1650500910000|2022-04-21 00:28:30|547.82|545.02|547.6|544.8|547.82|545.02|547.6|544.8|0
1650500920000|2022-04-21 00:28:40|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1650500930000|2022-04-21 00:28:50|547.6|544.8|547.82|545.02|547.82|545.02|547.6|544.8|0
1650500940000|2022-04-21 00:29:00|548.04|545.24|548.04|545.24|548.04|545.24|547.94|545.14|0
1650500960000|2022-04-21 00:29:20|547.82|545.02|547.82|545.02|547.94|545.14|547.82|545.02|0
1650500970000|2022-04-21 00:29:30|547.94|545.14|548.04|545.24|548.04|545.24|547.94|545.14|0
1650501000000|2022-04-21 00:30:00|547.94|545.14|548.04|545.24|548.04|545.24|547.82|545.02|0
1650501010000|2022-04-21 00:30:10|547.82|545.02|548.04|545.24|548.04|545.24|547.82|545.02|0
1650501020000|2022-04-21 00:30:20|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1650501030000|2022-04-21 00:30:30|547.94|545.14|547.82|545.02|547.94|545.14|547.82|545.02|0
1650501050000|2022-04-21 00:30:50|547.94|545.14|548.04|545.24|548.04|545.24|547.94|545.14|0
1650501060000|2022-04-21 00:31:00|547.82|545.02|548.04|545.24|548.04|545.24|547.82|545.02|0
1650501080000|2022-04-21 00:31:20|547.82|545.02|547.72|544.92|547.82|545.02|547.6|544.8|0
1650501090000|2022-04-21 00:31:30|547.82|545.02|548.04|545.24|548.04|545.24|547.82|545.02|0
1650501100000|2022-04-21 00:31:40|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1650501110000|2022-04-21 00:31:50|547.94|545.14|547.94|545.14|547.94|545.14|547.94|545.14|0
1650501120000|2022-04-21 00:32:00|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1650501130000|2022-04-21 00:32:10|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1650501140000|2022-04-21 00:32:20|547.16|544.36|547.16|544.36|547.16|544.36|547.16|544.36|0
1650501150000|2022-04-21 00:32:30|547.38|544.58|547.16|544.36|547.38|544.58|547.16|544.36|0
1650501160000|2022-04-21 00:32:40|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1650501170000|2022-04-21 00:32:50|547.06|544.26|547.38|544.58|547.38|544.58|547.06|544.26|0
1650501180000|2022-04-21 00:33:00|547.28|544.48|547.16|544.36|547.28|544.48|547.16|544.36|0
1650501190000|2022-04-21 00:33:10|547.38|544.58|547.16|544.36|547.38|544.58|547.16|544.36|0
1650501200000|2022-04-21 00:33:20|547.38|544.58|547.28|544.48|547.38|544.58|547.28|544.48|0
1650501210000|2022-04-21 00:33:30|547.38|544.58|547.16|544.36|547.38|544.58|547.16|544.36|0
1650501220000|2022-04-21 00:33:40|547.28|544.48|547.16|544.36|547.28|544.48|547.16|544.36|0
1650501240000|2022-04-21 00:34:00|547.38|544.58|547.38|544.58|547.38|544.58|547.38|544.58|0
1650501260000|2022-04-21 00:34:20|547.28|544.48|547.38|544.58|547.38|544.58|547.28|544.48|0
1650501280000|2022-04-21 00:34:40|547.16|544.36|547.28|544.48|547.28|544.48|547.16|544.36|0
1650501290000|2022-04-21 00:34:50|547.38|544.58|547.16|544.36|547.38|544.58|547.16|544.36|0
1650501300000|2022-04-21 00:35:00|547.38|544.58|547.38|544.58|547.38|544.58|547.16|544.36|0
1650501310000|2022-04-21 00:35:10|547.16|544.36|546.94|544.14|547.16|544.36|546.94|544.14|0
1650501320000|2022-04-21 00:35:20|547.16|544.36|547.38|544.58|547.38|544.58|547.16|544.36|0
1650501330000|2022-04-21 00:35:30|547.28|544.48|547.28|544.48|547.28|544.48|547.28|544.48|0
1650501340000|2022-04-21 00:35:40|547.38|544.58|547.38|544.58|547.38|544.58|547.28|544.48|0
1650501380000|2022-04-21 00:36:20|547.6|544.8|547.82|545.02|547.82|545.02|547.6|544.8|0
1650501390000|2022-04-21 00:36:30|548.04|545.24|547.94|545.14|548.04|545.24|547.82|545.02|0
1650501400000|2022-04-21 00:36:40|547.82|545.02|547.82|545.02|548.04|545.24|547.82|545.02|0
1650501410000|2022-04-21 00:36:50|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1650501420000|2022-04-21 00:37:00|548.26|545.46|548.7|545.9|548.7|545.9|548.26|545.46|0
1650501440000|2022-04-21 00:37:20|548.59|545.79|548.92|546.12|548.92|546.12|548.48|545.68|0
1650501450000|2022-04-21 00:37:30|548.81|546.01|548.92|546.12|548.92|546.12|548.81|546.01|0
1650501460000|2022-04-21 00:37:40|549.14|546.34|548.7|545.9|549.14|546.34|548.7|545.9|0
1650501470000|2022-04-21 00:37:50|548.92|546.12|548.7|545.9|548.92|546.12|548.7|545.9|0
1650501480000|2022-04-21 00:38:00|548.81|546.01|548.7|545.9|548.92|546.12|548.7|545.9|0
1650501490000|2022-04-21 00:38:10|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650501500000|2022-04-21 00:38:20|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1650501510000|2022-04-21 00:38:30|548.92|546.12|549.03|546.23|549.14|546.34|548.92|546.12|0
1650501520000|2022-04-21 00:38:40|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650501530000|2022-04-21 00:38:50|548.7|545.9|548.92|546.12|548.92|546.12|548.7|545.9|0
1650501540000|2022-04-21 00:39:00|549.14|546.34|549.14|546.34|549.14|546.34|548.92|546.12|0
1650501550000|2022-04-21 00:39:10|548.92|546.12|548.92|546.12|548.92|546.12|548.7|545.9|0
1650501560000|2022-04-21 00:39:20|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650501570000|2022-04-21 00:39:30|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650501580000|2022-04-21 00:39:40|549.14|546.34|549.14|546.34|549.14|546.34|549.03|546.23|0
1650501590000|2022-04-21 00:39:50|549.03|546.23|548.92|546.12|549.03|546.23|548.92|546.12|0
1650501600000|2022-04-21 00:40:00|549.14|546.34|548.92|546.12|549.14|546.34|548.92|546.12|0
1650501610000|2022-04-21 00:40:10|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650501620000|2022-04-21 00:40:20|548.48|545.68|548.81|546.01|548.81|546.01|548.48|545.68|0
1650501630000|2022-04-21 00:40:30|548.92|546.12|548.7|545.9|548.92|546.12|548.7|545.9|0
1650501640000|2022-04-21 00:40:40|548.92|546.12|549.03|546.23|549.03|546.23|548.92|546.12|0
1650501650000|2022-04-21 00:40:50|549.14|546.34|548.92|546.12|549.14|546.34|548.92|546.12|0
1650501670000|2022-04-21 00:41:10|549.14|546.34|548.92|546.12|549.14|546.34|548.92|546.12|0
1650501680000|2022-04-21 00:41:20|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1650501690000|2022-04-21 00:41:30|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1650501700000|2022-04-21 00:41:40|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650501710000|2022-04-21 00:41:50|548.92|546.12|548.7|545.9|548.92|546.12|548.7|545.9|0
1650501720000|2022-04-21 00:42:00|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1650501730000|2022-04-21 00:42:10|548.7|545.9|548.7|545.9|548.7|545.9|548.48|545.68|0
1650501740000|2022-04-21 00:42:20|548.81|546.01|548.92|546.12|548.92|546.12|548.81|546.01|0
1650501750000|2022-04-21 00:42:30|548.81|546.01|548.92|546.12|548.92|546.12|548.7|545.9|0
1650501770000|2022-04-21 00:42:50|548.7|545.9|548.92|546.12|548.92|546.12|548.7|545.9|0
1650501780000|2022-04-21 00:43:00|548.7|545.9|548.48|545.68|548.7|545.9|548.48|545.68|0
1650501790000|2022-04-21 00:43:10|548.37|545.57|548.26|545.46|548.37|545.57|548.26|545.46|0
1650501800000|2022-04-21 00:43:20|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1650501810000|2022-04-21 00:43:30|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1650501820000|2022-04-21 00:43:40|548.37|545.57|548.26|545.46|548.37|545.57|548.26|545.46|0
1650501830000|2022-04-21 00:43:50|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1650501840000|2022-04-21 00:44:00|548.59|545.79|548.7|545.9|548.81|546.01|548.59|545.79|0
1650501850000|2022-04-21 00:44:10|548.92|546.12|548.48|545.68|548.92|546.12|548.48|545.68|0
1650501870000|2022-04-21 00:44:30|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650501890000|2022-04-21 00:44:50|548.48|545.68|548.26|545.46|548.48|545.68|548.26|545.46|0
1650501910000|2022-04-21 00:45:10|548.04|545.24|548.15|545.35|548.26|545.46|548.04|545.24|0
1650501920000|2022-04-21 00:45:20|548.04|545.24|548.26|545.46|548.26|545.46|548.04|545.24|0
1650501940000|2022-04-21 00:45:40|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1650501950000|2022-04-21 00:45:50|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1650501960000|2022-04-21 00:46:00|548.04|545.24|548.26|545.46|548.26|545.46|548.04|545.24|0
1650501970000|2022-04-21 00:46:10|548.37|545.57|548.26|545.46|548.37|545.57|548.26|545.46|0
1650501980000|2022-04-21 00:46:20|548.37|545.57|548.7|545.9|548.7|545.9|548.37|545.57|0
1650501990000|2022-04-21 00:46:30|548.81|546.01|548.7|545.9|548.81|546.01|548.7|545.9|0
1650502000000|2022-04-21 00:46:40|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1650502020000|2022-04-21 00:47:00|548.59|545.79|548.59|545.79|548.59|545.79|548.59|545.79|0
1650502030000|2022-04-21 00:47:10|548.7|545.9|548.48|545.68|548.7|545.9|548.48|545.68|0
1650502040000|2022-04-21 00:47:20|548.7|545.9|548.48|545.68|548.7|545.9|548.48|545.68|0
1650502060000|2022-04-21 00:47:40|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650502070000|2022-04-21 00:47:50|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1650502080000|2022-04-21 00:48:00|548.59|545.79|548.7|545.9|548.7|545.9|548.59|545.79|0
1650502130000|2022-04-21 00:48:50|548.81|546.01|548.92|546.12|548.92|546.12|548.81|546.01|0
1650502140000|2022-04-21 00:49:00|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1650502150000|2022-04-21 00:49:10|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650502160000|2022-04-21 00:49:20|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650502170000|2022-04-21 00:49:30|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650502180000|2022-04-21 00:49:40|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650502190000|2022-04-21 00:49:50|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650502200000|2022-04-21 00:50:00|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650502210000|2022-04-21 00:50:10|549.69|546.89|549.57|546.77|549.69|546.89|549.57|546.77|0
1650502220000|2022-04-21 00:50:20|549.79|546.99|549.79|546.99|549.79|546.99|549.69|546.89|0
1650502230000|2022-04-21 00:50:30|549.69|546.89|549.47|546.67|549.69|546.89|549.47|546.67|0
1650502240000|2022-04-21 00:50:40|549.35|546.55|549.47|546.67|549.57|546.77|549.35|546.55|0
1650502250000|2022-04-21 00:50:50|549.57|546.77|549.47|546.67|549.57|546.77|549.35|546.55|0
1650502260000|2022-04-21 00:51:00|549.57|546.77|550.01|547.21|550.01|547.21|549.57|546.77|0
1650502270000|2022-04-21 00:51:10|549.79|546.99|549.79|546.99|550.01|547.21|549.79|546.99|0
1650502280000|2022-04-21 00:51:20|550.01|547.21|549.79|546.99|550.13|547.33|549.79|546.99|0
1650502290000|2022-04-21 00:51:30|549.69|546.89|549.79|546.99|549.79|546.99|549.57|546.77|0
1650502300000|2022-04-21 00:51:40|550.01|547.21|550.01|547.21|550.01|547.21|549.79|546.99|0
1650502310000|2022-04-21 00:51:50|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650502320000|2022-04-21 00:52:00|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650502330000|2022-04-21 00:52:10|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1650502340000|2022-04-21 00:52:20|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650502350000|2022-04-21 00:52:30|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1650502360000|2022-04-21 00:52:40|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650502380000|2022-04-21 00:53:00|550.23|547.43|550.01|547.21|550.23|547.43|550.01|547.21|0
1650502400000|2022-04-21 00:53:20|550.23|547.43|550.01|547.21|550.23|547.43|550.01|547.21|0
1650502410000|2022-04-21 00:53:30|550.23|547.43|550.01|547.21|550.23|547.43|550.01|547.21|0
1650502430000|2022-04-21 00:53:50|550.23|547.43|550.01|547.21|550.23|547.43|550.01|547.21|0
1650502450000|2022-04-21 00:54:10|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650502490000|2022-04-21 00:54:50|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1650502500000|2022-04-21 00:55:00|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650502510000|2022-04-21 00:55:10|549.69|546.89|549.79|546.99|549.79|546.99|549.69|546.89|0
1650502520000|2022-04-21 00:55:20|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1650502530000|2022-04-21 00:55:30|549.79|546.99|549.69|546.89|549.79|546.99|549.69|546.89|0
1650502540000|2022-04-21 00:55:40|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650502550000|2022-04-21 00:55:50|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650502560000|2022-04-21 00:56:00|549.91|547.11|550.01|547.21|550.01|547.21|549.91|547.11|0
1650502570000|2022-04-21 00:56:10|549.91|547.11|549.79|546.99|550.01|547.21|549.79|546.99|0
1650502580000|2022-04-21 00:56:20|549.57|546.77|549.35|546.55|549.57|546.77|549.35|546.55|0
1650502590000|2022-04-21 00:56:30|549.57|546.77|549.69|546.89|549.69|546.89|549.57|546.77|0
1650502600000|2022-04-21 00:56:40|549.57|546.77|549.35|546.55|549.57|546.77|549.35|546.55|0
1650502610000|2022-04-21 00:56:50|549.25|546.45|549.35|546.55|549.35|546.55|549.25|546.45|0
1650502620000|2022-04-21 00:57:00|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1650502640000|2022-04-21 00:57:20|549.25|546.45|549.25|546.45|549.35|546.55|549.25|546.45|0
1650502650000|2022-04-21 00:57:30|549.35|546.55|549.13|546.33|549.35|546.55|549.13|546.33|0
1650502660000|2022-04-21 00:57:40|549.35|546.55|549.13|546.33|549.35|546.55|549.13|546.33|0
1650502670000|2022-04-21 00:57:50|548.91|546.11|548.91|546.11|548.91|546.11|548.69|545.89|0
1650502680000|2022-04-21 00:58:00|548.69|545.89|548.47|545.67|548.69|545.89|548.47|545.67|0
1650502690000|2022-04-21 00:58:10|548.69|545.89|548.69|545.89|548.91|546.11|548.69|545.89|0
1650502700000|2022-04-21 00:58:20|548.91|546.11|548.69|545.89|548.91|546.11|548.69|545.89|0
1650502710000|2022-04-21 00:58:30|548.47|545.67|548.91|546.11|548.91|546.11|548.47|545.67|0
1650502730000|2022-04-21 00:58:50|549.13|546.33|549.25|546.45|549.25|546.45|549.13|546.33|0
1650502740000|2022-04-21 00:59:00|549.13|546.33|549.35|546.55|549.35|546.55|549.13|546.33|0
1650502750000|2022-04-21 00:59:10|549.25|546.45|549.13|546.33|549.25|546.45|549.13|546.33|0
1650502770000|2022-04-21 00:59:30|549.25|546.45|549.13|546.33|549.25|546.45|549.13|546.33|0
1650502780000|2022-04-21 00:59:40|549.25|546.45|548.91|546.11|549.25|546.45|548.91|546.11|0
1650502790000|2022-04-21 00:59:50|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1650502800000|2022-04-21 01:00:00|548.91|546.11|548.69|545.89|548.91|546.11|548.69|545.89|0
1650502810000|2022-04-21 01:00:10|548.91|546.11|548.91|546.11|548.91|546.11|548.91|546.11|0
1650502820000|2022-04-21 01:00:20|548.69|545.89|548.91|546.11|548.91|546.11|548.69|545.89|0
1650502830000|2022-04-21 01:00:30|548.81|546.01|548.69|545.89|548.81|546.01|548.69|545.89|0
1650502840000|2022-04-21 01:00:40|548.91|546.11|548.69|545.89|548.91|546.11|548.69|545.89|0
1650502860000|2022-04-21 01:01:00|548.47|545.67|548.47|545.67|548.69|545.89|548.47|545.67|0
1650502870000|2022-04-21 01:01:10|548.25|545.45|548.47|545.67|548.47|545.67|548.25|545.45|0
1650502880000|2022-04-21 01:01:20|548.69|545.89|548.91|546.11|548.91|546.11|548.69|545.89|0
1650502890000|2022-04-21 01:01:30|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1650502900000|2022-04-21 01:01:40|548.91|546.11|548.91|546.11|548.91|546.11|548.91|546.11|0
1650502910000|2022-04-21 01:01:50|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1650502920000|2022-04-21 01:02:00|548.91|546.11|548.91|546.11|549.03|546.23|548.91|546.11|0
1650502930000|2022-04-21 01:02:10|549.13|546.33|548.91|546.11|549.13|546.33|548.91|546.11|0
1650502950000|2022-04-21 01:02:30|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1650502960000|2022-04-21 01:02:40|548.91|546.11|548.91|546.11|549.03|546.23|548.91|546.11|0
1650502980000|2022-04-21 01:03:00|549.13|546.33|548.91|546.11|549.13|546.33|548.91|546.11|0
1650503000000|2022-04-21 01:03:20|549.13|546.33|548.91|546.11|549.13|546.33|548.91|546.11|0
1650503010000|2022-04-21 01:03:30|549.03|546.23|548.91|546.11|549.03|546.23|548.91|546.11|0
1650503020000|2022-04-21 01:03:40|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1650503030000|2022-04-21 01:03:50|548.81|546.01|548.81|546.01|548.81|546.01|548.69|545.89|0
1650503040000|2022-04-21 01:04:00|548.69|545.89|548.91|546.11|548.91|546.11|548.69|545.89|0
1650503060000|2022-04-21 01:04:20|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1650503070000|2022-04-21 01:04:30|548.91|546.11|548.91|546.11|548.91|546.11|548.91|546.11|0
1650503080000|2022-04-21 01:04:40|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1650503090000|2022-04-21 01:04:50|549.25|546.45|549.13|546.33|549.25|546.45|549.13|546.33|0
1650503100000|2022-04-21 01:05:00|549.35|546.55|549.35|546.55|549.35|546.55|549.35|546.55|0
1650503110000|2022-04-21 01:05:10|549.57|546.77|549.79|546.99|549.79|546.99|549.57|546.77|0
1650503130000|2022-04-21 01:05:30|549.57|546.77|549.57|546.77|549.68|546.88|549.57|546.77|0
1650503140000|2022-04-21 01:05:40|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650503160000|2022-04-21 01:06:00|549.79|546.99|550.01|547.21|550.01|547.21|549.79|546.99|0
1650503190000|2022-04-21 01:06:30|550.23|547.43|550.34|547.54|550.34|547.54|550.23|547.43|0
1650503200000|2022-04-21 01:06:40|550.45|547.65|550.45|547.65|550.67|547.87|550.45|547.65|0
1650503210000|2022-04-21 01:06:50|550.23|547.43|550.01|547.21|550.23|547.43|550.01|547.21|0
1650503220000|2022-04-21 01:07:00|549.79|546.99|549.57|546.77|550.01|547.21|549.57|546.77|0
1650503230000|2022-04-21 01:07:10|549.68|546.88|549.57|546.77|549.68|546.88|549.57|546.77|0
1650503240000|2022-04-21 01:07:20|549.79|546.99|549.68|546.88|549.79|546.99|549.68|546.88|0
1650503250000|2022-04-21 01:07:30|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650503260000|2022-04-21 01:07:40|549.68|546.88|549.79|546.99|549.79|546.99|549.68|546.88|0
1650503280000|2022-04-21 01:08:00|549.9|547.1|550.01|547.21|550.01|547.21|549.9|547.1|0
1650503290000|2022-04-21 01:08:10|549.9|547.1|549.79|546.99|550.01|547.21|549.79|546.99|0
1650503300000|2022-04-21 01:08:20|549.9|547.1|549.9|547.1|549.9|547.1|549.79|546.99|0
1650503310000|2022-04-21 01:08:30|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1650503330000|2022-04-21 01:08:50|550.45|547.65|550.23|547.43|550.45|547.65|550.23|547.43|0
1650503380000|2022-04-21 01:09:40|550.45|547.65|550.34|547.54|550.45|547.65|550.34|547.54|0
1650503390000|2022-04-21 01:09:50|550.45|547.65|550.23|547.43|550.45|547.65|550.23|547.43|0
1650503400000|2022-04-21 01:10:00|550.01|547.21|549.79|546.99|550.01|547.21|549.79|546.99|0
1650503410000|2022-04-21 01:10:10|550.01|547.21|550.01|547.21|550.01|547.21|549.79|546.99|0
1650503420000|2022-04-21 01:10:20|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650503430000|2022-04-21 01:10:30|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650503440000|2022-04-21 01:10:40|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1650503460000|2022-04-21 01:11:00|550.34|547.54|550.45|547.65|550.45|547.65|550.34|547.54|0
1650503470000|2022-04-21 01:11:10|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1650503480000|2022-04-21 01:11:20|550.56|547.76|550.67|547.87|550.67|547.87|550.56|547.76|0
1650503520000|2022-04-21 01:12:00|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1650503530000|2022-04-21 01:12:10|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1650503560000|2022-04-21 01:12:40|550.45|547.65|550.23|547.43|550.45|547.65|550.23|547.43|0
1650503570000|2022-04-21 01:12:50|550.45|547.65|550.23|547.43|550.45|547.65|550.23|547.43|0
1650503610000|2022-04-21 01:13:30|550.01|547.21|550.23|547.43|550.23|547.43|550.01|547.21|0
1650503630000|2022-04-21 01:13:50|550.01|547.21|549.79|546.99|550.01|547.21|549.79|546.99|0
1650503640000|2022-04-21 01:14:00|550.01|547.21|549.9|547.1|550.01|547.21|549.79|546.99|0
1650503650000|2022-04-21 01:14:10|549.79|546.99|549.9|547.1|549.9|547.1|549.79|546.99|0
1650503660000|2022-04-21 01:14:20|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650503680000|2022-04-21 01:14:40|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650503700000|2022-04-21 01:15:00|549.79|546.99|549.68|546.88|549.79|546.99|549.68|546.88|0
1650503710000|2022-04-21 01:15:10|549.79|546.99|549.79|546.99|549.9|547.1|549.79|546.99|0
1650503720000|2022-04-21 01:15:20|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1650503730000|2022-04-21 01:15:30|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650503740000|2022-04-21 01:15:40|549.35|546.55|549.57|546.77|549.57|546.77|549.35|546.55|0
1650503750000|2022-04-21 01:15:50|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650503760000|2022-04-21 01:16:00|549.35|546.55|549.57|546.77|549.79|546.99|549.35|546.55|0
1650503770000|2022-04-21 01:16:10|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650503780000|2022-04-21 01:16:20|549.79|546.99|549.79|546.99|549.79|546.99|549.68|546.88|0
1650503790000|2022-04-21 01:16:30|550.01|547.21|549.79|546.99|550.01|547.21|549.79|546.99|0
1650503800000|2022-04-21 01:16:40|549.57|546.77|549.79|546.99|549.79|546.99|549.57|546.77|0
1650503820000|2022-04-21 01:17:00|550.01|547.21|549.68|546.88|550.01|547.21|549.68|546.88|0
1650503830000|2022-04-21 01:17:10|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650503840000|2022-04-21 01:17:20|549.68|546.88|549.79|546.99|549.79|546.99|549.68|546.88|0
1650503850000|2022-04-21 01:17:30|549.68|546.88|549.79|546.99|549.79|546.99|549.68|546.88|0
1650503870000|2022-04-21 01:17:50|549.57|546.77|549.57|546.77|549.68|546.88|549.57|546.77|0
1650503880000|2022-04-21 01:18:00|549.79|546.99|549.57|546.77|549.79|546.99|549.57|546.77|0
1650503890000|2022-04-21 01:18:10|549.46|546.66|549.13|546.33|549.46|546.66|549.13|546.33|0
1650503900000|2022-04-21 01:18:20|548.91|546.11|548.69|545.89|548.91|546.11|548.69|545.89|0
1650503920000|2022-04-21 01:18:40|548.91|546.11|548.91|546.11|548.91|546.11|548.91|546.11|0
1650503970000|2022-04-21 01:19:30|549.13|546.33|549.13|546.33|549.13|546.33|549.02|546.22|0
1650503980000|2022-04-21 01:19:40|549.02|546.22|548.91|546.11|549.13|546.33|548.91|546.11|0
1650504000000|2022-04-21 01:20:00|549.02|546.22|549.13|546.33|549.13|546.33|549.02|546.22|0
1650504010000|2022-04-21 01:20:10|549.02|546.22|549.13|546.33|549.13|546.33|549.02|546.22|0
1650504020000|2022-04-21 01:20:20|549.02|546.22|549.13|546.33|549.13|546.33|549.02|546.22|0
1650504030000|2022-04-21 01:20:30|549.24|546.44|549.13|546.33|549.24|546.44|549.13|546.33|0
1650504040000|2022-04-21 01:20:40|548.91|546.11|549.13|546.33|549.13|546.33|548.91|546.11|0
1650504050000|2022-04-21 01:20:50|549.35|546.55|549.13|546.33|549.35|546.55|549.13|546.33|0
1650504060000|2022-04-21 01:21:00|549.24|546.44|549.35|546.55|549.35|546.55|549.24|546.44|0
1650504070000|2022-04-21 01:21:10|549.46|546.66|549.57|546.77|549.57|546.77|549.46|546.66|0
1650504090000|2022-04-21 01:21:30|549.79|546.99|550.01|547.21|550.01|547.21|549.79|546.99|0
1650504100000|2022-04-21 01:21:40|550.12|547.32|550.23|547.43|550.23|547.43|550.12|547.32|0
1650504110000|2022-04-21 01:21:50|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1650504120000|2022-04-21 01:22:00|550.66|547.86|550.44|547.64|550.66|547.86|550.44|547.64|0
1650504130000|2022-04-21 01:22:10|550.34|547.54|550.44|547.64|550.44|547.64|550.34|547.54|0
1650504140000|2022-04-21 01:22:20|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1650504150000|2022-04-21 01:22:30|550.34|547.54|550.01|547.21|550.34|547.54|550.01|547.21|0
1650504160000|2022-04-21 01:22:40|550.23|547.43|550.23|547.43|550.23|547.43|550.12|547.32|0
1650504170000|2022-04-21 01:22:50|550.44|547.64|550.23|547.43|550.44|547.64|550.23|547.43|0
1650504200000|2022-04-21 01:23:20|550.01|547.21|550.23|547.43|550.23|547.43|550.01|547.21|0
1650504220000|2022-04-21 01:23:40|550.01|547.21|550.01|547.21|550.01|547.21|549.79|546.99|0
1650504230000|2022-04-21 01:23:50|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1650504240000|2022-04-21 01:24:00|550.34|547.54|550.34|547.54|550.44|547.64|550.34|547.54|0
1650504250000|2022-04-21 01:24:10|550.22|547.42|550.22|547.42|550.22|547.42|550.01|547.21|0
1650504290000|2022-04-21 01:24:50|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1650504300000|2022-04-21 01:25:00|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1650504310000|2022-04-21 01:25:10|550.01|547.21|550.34|547.54|550.34|547.54|550.01|547.21|0
1650504320000|2022-04-21 01:25:20|550.22|547.42|550.01|547.21|550.22|547.42|550.01|547.21|0
1650504330000|2022-04-21 01:25:30|550.12|547.32|550.22|547.42|550.22|547.42|550.12|547.32|0
1650504340000|2022-04-21 01:25:40|550.01|547.21|550.22|547.42|550.22|547.42|550.01|547.21|0
1650504360000|2022-04-21 01:26:00|550.44|547.64|550.44|547.64|550.88|548.08|550.44|547.64|0
1650504370000|2022-04-21 01:26:10|550.56|547.76|550.66|547.86|550.66|547.86|550.56|547.76|0
1650504380000|2022-04-21 01:26:20|550.44|547.64|550.44|547.64|550.44|547.64|550.22|547.42|0
1650504390000|2022-04-21 01:26:30|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1650504400000|2022-04-21 01:26:40|550|547.2|550|547.2|550|547.2|550|547.2|0
1650504410000|2022-04-21 01:26:50|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650504420000|2022-04-21 01:27:00|549.9|547.1|550|547.2|550|547.2|549.9|547.1|0
1650504430000|2022-04-21 01:27:10|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1650504440000|2022-04-21 01:27:20|550|547.2|550|547.2|550|547.2|550|547.2|0
1650504450000|2022-04-21 01:27:30|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1650504460000|2022-04-21 01:27:40|550.34|547.54|550.44|547.64|550.44|547.64|550.34|547.54|0
1650504480000|2022-04-21 01:28:00|550.34|547.54|550.22|547.42|550.44|547.64|550.22|547.42|0
1650504500000|2022-04-21 01:28:20|550.44|547.64|550.22|547.42|550.44|547.64|550.22|547.42|0
1650504520000|2022-04-21 01:28:40|550.44|547.64|550.66|547.86|550.66|547.86|550.44|547.64|0
1650504530000|2022-04-21 01:28:50|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1650504540000|2022-04-21 01:29:00|550.22|547.42|550.44|547.64|550.44|547.64|550.12|547.32|0
1650504550000|2022-04-21 01:29:10|550.34|547.54|550.34|547.54|550.34|547.54|550.22|547.42|0
1650504560000|2022-04-21 01:29:20|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1650504570000|2022-04-21 01:29:30|550.22|547.42|550.44|547.64|550.44|547.64|550.22|547.42|0
1650504580000|2022-04-21 01:29:40|550.34|547.54|550.22|547.42|550.34|547.54|550.22|547.42|0
1650504600000|2022-04-21 01:30:00|550.12|547.32|550.44|547.64|550.66|547.86|550.12|547.32|0
1650504610000|2022-04-21 01:30:10|550.22|547.42|550.22|547.42|550.44|547.64|550.22|547.42|0
1650504620000|2022-04-21 01:30:20|550.34|547.54|550|547.2|550.34|547.54|550|547.2|0
1650504630000|2022-04-21 01:30:30|550.22|547.42|550|547.2|550.44|547.64|550|547.2|0
1650504640000|2022-04-21 01:30:40|549.9|547.1|549.78|546.98|549.9|547.1|549.78|546.98|0
1650504650000|2022-04-21 01:30:50|550|547.2|550|547.2|550|547.2|550|547.2|0
1650504660000|2022-04-21 01:31:00|549.78|546.98|549.78|546.98|549.78|546.98|549.57|546.77|0
1650504670000|2022-04-21 01:31:10|549.68|546.88|549.57|546.77|549.68|546.88|549.57|546.77|0
1650504680000|2022-04-21 01:31:20|549.68|546.88|549.57|546.77|549.68|546.88|549.57|546.77|0
1650504690000|2022-04-21 01:31:30|549.78|546.98|549.57|546.77|549.78|546.98|549.57|546.77|0
1650504700000|2022-04-21 01:31:40|549.78|546.98|549.78|546.98|549.78|546.98|549.78|546.98|0
1650504710000|2022-04-21 01:31:50|549.57|546.77|549.56|546.76|549.78|546.98|549.56|546.76|0
1650504720000|2022-04-21 01:32:00|549.46|546.66|549.13|546.33|549.56|546.76|549.13|546.33|0
1650504730000|2022-04-21 01:32:10|549.35|546.55|549.13|546.33|549.35|546.55|549.13|546.33|0
1650504740000|2022-04-21 01:32:20|548.91|546.11|548.69|545.89|548.91|546.11|548.69|545.89|0
1650504750000|2022-04-21 01:32:30|548.47|545.67|548.47|545.67|548.47|545.67|548.47|545.67|0
1650504760000|2022-04-21 01:32:40|548.69|545.89|548.47|545.67|548.69|545.89|548.47|545.67|0
1650504770000|2022-04-21 01:32:50|548.69|545.89|548.47|545.67|548.69|545.89|548.47|545.67|0
1650504780000|2022-04-21 01:33:00|548.69|545.89|548.91|546.11|548.91|546.11|548.69|545.89|0
1650504790000|2022-04-21 01:33:10|548.69|545.89|548.47|545.67|548.69|545.89|548.47|545.67|0
1650504800000|2022-04-21 01:33:20|548.58|545.78|548.69|545.89|548.69|545.89|548.58|545.78|0
1650504810000|2022-04-21 01:33:30|548.8|546|548.69|545.89|548.91|546.11|548.69|545.89|0
1650504820000|2022-04-21 01:33:40|548.91|546.11|548.91|546.11|548.91|546.11|548.91|546.11|0
1650504840000|2022-04-21 01:34:00|549.13|546.33|548.91|546.11|549.13|546.33|548.91|546.11|0
1650504850000|2022-04-21 01:34:10|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1650504860000|2022-04-21 01:34:20|548.47|545.67|548.47|545.67|548.47|545.67|548.47|545.67|0
1650504870000|2022-04-21 01:34:30|548.69|545.89|548.03|545.23|548.69|545.89|548.03|545.23|0
1650504890000|2022-04-21 01:34:50|547.81|545.01|548.03|545.23|548.03|545.23|547.81|545.01|0
1650504900000|2022-04-21 01:35:00|548.14|545.34|547.59|544.79|548.25|545.45|547.59|544.79|0
1650504910000|2022-04-21 01:35:10|547.37|544.57|547.15|544.35|547.37|544.57|547.15|544.35|0
1650504920000|2022-04-21 01:35:20|547.37|544.57|547.59|544.79|547.59|544.79|547.37|544.57|0
1650504940000|2022-04-21 01:35:40|547.7|544.9|547.92|545.12|547.92|545.12|547.7|544.9|0
1650504950000|2022-04-21 01:35:50|548.03|545.23|547.81|545.01|548.03|545.23|547.59|544.79|0
1650504960000|2022-04-21 01:36:00|547.59|544.79|547.7|544.9|547.7|544.9|547.59|544.79|0
1650504970000|2022-04-21 01:36:10|547.59|544.79|547.15|544.35|547.59|544.79|547.15|544.35|0
1650504980000|2022-04-21 01:36:20|546.93|544.13|546.93|544.13|547.15|544.35|546.93|544.13|0
1650504990000|2022-04-21 01:36:30|546.71|543.91|546.93|544.13|546.93|544.13|546.71|543.91|0
1650505000000|2022-04-21 01:36:40|547.15|544.35|546.93|544.13|547.15|544.35|546.93|544.13|0
1650505010000|2022-04-21 01:36:50|546.71|543.91|546.93|544.13|546.93|544.13|546.71|543.91|0
1650505030000|2022-04-21 01:37:10|546.71|543.91|546.93|544.13|546.93|544.13|546.71|543.91|0
1650505040000|2022-04-21 01:37:20|547.15|544.35|546.93|544.13|547.15|544.35|546.93|544.13|0
1650505050000|2022-04-21 01:37:30|547.15|544.35|547.15|544.35|547.15|544.35|547.15|544.35|0
1650505060000|2022-04-21 01:37:40|546.93|544.13|546.93|544.13|546.93|544.13|546.49|543.69|0
1650505090000|2022-04-21 01:38:10|546.71|543.91|546.71|543.91|546.71|543.91|546.71|543.91|0
1650505110000|2022-04-21 01:38:30|547.15|544.35|547.15|544.35|547.15|544.35|547.15|544.35|0
1650505120000|2022-04-21 01:38:40|546.93|544.13|546.93|544.13|546.93|544.13|546.93|544.13|0
1650505130000|2022-04-21 01:38:50|547.15|544.35|546.93|544.13|547.15|544.35|546.93|544.13|0
1650505150000|2022-04-21 01:39:10|547.15|544.35|547.15|544.35|547.15|544.35|546.93|544.13|0
1650505160000|2022-04-21 01:39:20|547.37|544.57|547.37|544.57|547.37|544.57|547.37|544.57|0
1650505180000|2022-04-21 01:39:40|547.15|544.35|547.37|544.57|547.37|544.57|547.15|544.35|0
1650505200000|2022-04-21 01:40:00|547.59|544.79|547.59|544.79|547.59|544.79|547.59|544.79|0
1650505210000|2022-04-21 01:40:10|547.7|544.9|547.81|545.01|547.81|545.01|547.59|544.79|0
1650505220000|2022-04-21 01:40:20|547.59|544.79|547.59|544.79|547.59|544.79|547.59|544.79|0
1650505230000|2022-04-21 01:40:30|547.48|544.68|547.59|544.79|547.59|544.79|547.37|544.57|0
1650505240000|2022-04-21 01:40:40|547.37|544.57|547.37|544.57|547.37|544.57|547.15|544.35|0
1650505250000|2022-04-21 01:40:50|547.27|544.47|547.15|544.35|547.27|544.47|547.15|544.35|0
1650505260000|2022-04-21 01:41:00|547.37|544.57|547.15|544.35|547.37|544.57|547.15|544.35|0
1650505270000|2022-04-21 01:41:10|546.93|544.13|546.83|544.03|546.93|544.13|546.83|544.03|0
1650505280000|2022-04-21 01:41:20|546.71|543.91|546.49|543.69|546.71|543.91|546.49|543.69|0
1650505290000|2022-04-21 01:41:30|546.39|543.59|546.27|543.47|546.39|543.59|546.27|543.47|0
1650505300000|2022-04-21 01:41:40|546.49|543.69|546.49|543.69|546.49|543.69|546.49|543.69|0
1650505310000|2022-04-21 01:41:50|546.27|543.47|546.27|543.47|546.49|543.69|546.27|543.47|0
1650505320000|2022-04-21 01:42:00|546.39|543.59|546.27|543.47|546.39|543.59|546.27|543.47|0
1650505330000|2022-04-21 01:42:10|546.06|543.26|545.84|543.04|546.06|543.26|545.84|543.04|0
1650505340000|2022-04-21 01:42:20|545.18|542.38|544.96|542.16|545.18|542.38|544.74|541.94|0
1650505350000|2022-04-21 01:42:30|545.18|542.38|544.96|542.16|545.4|542.6|544.96|542.16|0
1650505360000|2022-04-21 01:42:40|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505370000|2022-04-21 01:42:50|544.64|541.84|544.74|541.94|544.74|541.94|544.64|541.84|0
1650505380000|2022-04-21 01:43:00|544.64|541.84|544.74|541.94|544.74|541.94|544.64|541.84|0
1650505390000|2022-04-21 01:43:10|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1650505400000|2022-04-21 01:43:20|544.52|541.72|544.74|541.94|544.74|541.94|544.52|541.72|0
1650505410000|2022-04-21 01:43:30|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650505420000|2022-04-21 01:43:40|544.3|541.5|544.52|541.72|544.52|541.72|544.3|541.5|0
1650505430000|2022-04-21 01:43:50|544.3|541.5|544.74|541.94|544.74|541.94|544.3|541.5|0
1650505440000|2022-04-21 01:44:00|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650505450000|2022-04-21 01:44:10|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1650505460000|2022-04-21 01:44:20|544.74|541.94|544.96|542.16|544.96|542.16|544.74|541.94|0
1650505480000|2022-04-21 01:44:40|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505490000|2022-04-21 01:44:50|544.96|542.16|544.86|542.06|544.96|542.16|544.86|542.06|0
1650505500000|2022-04-21 01:45:00|544.52|541.72|544.74|541.94|544.74|541.94|544.52|541.72|0
1650505510000|2022-04-21 01:45:10|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650505530000|2022-04-21 01:45:30|544.74|541.94|544.74|541.94|544.74|541.94|544.52|541.72|0
1650505540000|2022-04-21 01:45:40|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650505550000|2022-04-21 01:45:50|544.09|541.29|544.52|541.72|544.52|541.72|544.09|541.29|0
1650505560000|2022-04-21 01:46:00|544.3|541.5|544.74|541.94|544.74|541.94|544.3|541.5|0
1650505570000|2022-04-21 01:46:10|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650505620000|2022-04-21 01:47:00|544.86|542.06|544.52|541.72|544.86|542.06|544.52|541.72|0
1650505630000|2022-04-21 01:47:10|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505640000|2022-04-21 01:47:20|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650505650000|2022-04-21 01:47:30|544.64|541.84|544.64|541.84|544.64|541.84|544.64|541.84|0
1650505660000|2022-04-21 01:47:40|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505670000|2022-04-21 01:47:50|544.96|542.16|544.96|542.16|545.07|542.27|544.96|542.16|0
1650505680000|2022-04-21 01:48:00|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505690000|2022-04-21 01:48:10|544.96|542.16|544.74|541.94|544.96|542.16|544.74|541.94|0
1650505700000|2022-04-21 01:48:20|544.52|541.72|544.64|541.84|544.64|541.84|544.52|541.72|0
1650505710000|2022-04-21 01:48:30|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505720000|2022-04-21 01:48:40|544.64|541.84|544.74|541.94|544.74|541.94|544.64|541.84|0
1650505730000|2022-04-21 01:48:50|544.85|542.05|544.85|542.05|544.85|542.05|544.85|542.05|0
1650505740000|2022-04-21 01:49:00|544.74|541.94|544.74|541.94|544.85|542.05|544.74|541.94|0
1650505750000|2022-04-21 01:49:10|544.64|541.84|544.52|541.72|544.64|541.84|544.52|541.72|0
1650505760000|2022-04-21 01:49:20|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505780000|2022-04-21 01:49:40|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650505790000|2022-04-21 01:49:50|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505810000|2022-04-21 01:50:10|544.96|542.16|544.74|541.94|544.96|542.16|544.74|541.94|0
1650505820000|2022-04-21 01:50:20|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650505850000|2022-04-21 01:50:50|545.18|542.38|544.96|542.16|545.18|542.38|544.96|542.16|0
1650505860000|2022-04-21 01:51:00|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505870000|2022-04-21 01:51:10|544.85|542.05|544.96|542.16|544.96|542.16|544.85|542.05|0
1650505880000|2022-04-21 01:51:20|545.18|542.38|544.96|542.16|545.18|542.38|544.96|542.16|0
1650505920000|2022-04-21 01:52:00|544.74|541.94|545.07|542.27|545.07|542.27|544.74|541.94|0
1650505930000|2022-04-21 01:52:10|545.18|542.38|544.96|542.16|545.18|542.38|544.96|542.16|0
1650505940000|2022-04-21 01:52:20|544.74|541.94|544.96|542.16|544.96|542.16|544.74|541.94|0
1650505950000|2022-04-21 01:52:30|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505960000|2022-04-21 01:52:40|544.85|542.05|544.96|542.16|544.96|542.16|544.74|541.94|0
1650505970000|2022-04-21 01:52:50|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650505980000|2022-04-21 01:53:00|544.85|542.05|544.74|541.94|544.85|542.05|544.74|541.94|0
1650506000000|2022-04-21 01:53:20|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650506010000|2022-04-21 01:53:30|545.18|542.38|544.74|541.94|545.18|542.38|544.74|541.94|0
1650506020000|2022-04-21 01:53:40|544.85|542.05|544.85|542.05|544.85|542.05|544.85|542.05|0
1650506030000|2022-04-21 01:53:50|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650506040000|2022-04-21 01:54:00|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650506050000|2022-04-21 01:54:10|544.64|541.84|544.52|541.72|544.74|541.94|544.52|541.72|0
1650506060000|2022-04-21 01:54:20|544.3|541.5|544.52|541.72|544.52|541.72|544.3|541.5|0
1650506070000|2022-04-21 01:54:30|544.3|541.5|544.3|541.5|544.52|541.72|544.3|541.5|0
1650506080000|2022-04-21 01:54:40|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650506090000|2022-04-21 01:54:50|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1650506110000|2022-04-21 01:55:10|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650506120000|2022-04-21 01:55:20|544.42|541.62|544.42|541.62|544.42|541.62|544.42|541.62|0
1650506130000|2022-04-21 01:55:30|544.3|541.5|544.3|541.5|544.42|541.62|544.3|541.5|0
1650506140000|2022-04-21 01:55:40|544.42|541.62|544.3|541.5|544.42|541.62|544.3|541.5|0
1650506160000|2022-04-21 01:56:00|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650506170000|2022-04-21 01:56:10|544.2|541.4|544.3|541.5|544.3|541.5|544.2|541.4|0
1650506180000|2022-04-21 01:56:20|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650506190000|2022-04-21 01:56:30|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1650506200000|2022-04-21 01:56:40|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650506210000|2022-04-21 01:56:50|544.63|541.83|544.63|541.83|544.63|541.83|544.63|541.83|0
1650506220000|2022-04-21 01:57:00|544.52|541.72|544.74|541.94|544.74|541.94|544.52|541.72|0
1650506230000|2022-04-21 01:57:10|544.96|542.16|544.74|541.94|544.96|542.16|544.74|541.94|0
1650506240000|2022-04-21 01:57:20|544.96|542.16|544.96|542.16|544.96|542.16|544.85|542.05|0
1650506250000|2022-04-21 01:57:30|545.18|542.38|545.18|542.38|545.18|542.38|545.18|542.38|0
1650506260000|2022-04-21 01:57:40|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650506280000|2022-04-21 01:58:00|545.18|542.38|545.18|542.38|545.18|542.38|545.18|542.38|0
1650506310000|2022-04-21 01:58:30|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650506320000|2022-04-21 01:58:40|545.07|542.27|545.18|542.38|545.18|542.38|545.07|542.27|0
1650506370000|2022-04-21 01:59:30|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650506380000|2022-04-21 01:59:40|545.18|542.38|544.96|542.16|545.18|542.38|544.96|542.16|0
1650506400000|2022-04-21 02:00:00|544.74|541.94|545.18|542.38|545.18|542.38|544.74|541.94|0
1650506410000|2022-04-21 02:00:10|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650506420000|2022-04-21 02:00:20|544.85|542.05|544.85|542.05|544.96|542.16|544.74|541.94|0
1650506430000|2022-04-21 02:00:30|544.96|542.16|544.85|542.05|544.96|542.16|544.85|542.05|0
1650506440000|2022-04-21 02:00:40|544.96|542.16|544.96|542.16|545.18|542.38|544.96|542.16|0
1650506450000|2022-04-21 02:00:50|545.18|542.38|545.18|542.38|545.18|542.38|545.18|542.38|0
1650506460000|2022-04-21 02:01:00|544.96|542.16|545.18|542.38|545.18|542.38|544.96|542.16|0
1650506480000|2022-04-21 02:01:20|545.61|542.81|545.83|543.03|545.83|543.03|545.61|542.81|0
1650506490000|2022-04-21 02:01:30|546.27|543.47|546.17|543.37|546.27|543.47|546.17|543.37|0
1650506500000|2022-04-21 02:01:40|546.27|543.47|546.27|543.47|546.27|543.47|546.27|543.47|0
1650506510000|2022-04-21 02:01:50|546.17|543.37|546.05|543.25|546.27|543.47|546.05|543.25|0
1650506540000|2022-04-21 02:02:20|545.61|542.81|545.61|542.81|545.61|542.81|545.39|542.59|0
1650506550000|2022-04-21 02:02:30|545.39|542.59|545.61|542.81|545.61|542.81|545.39|542.59|0
1650506570000|2022-04-21 02:02:50|545.39|542.59|545.61|542.81|545.61|542.81|545.39|542.59|0
1650506580000|2022-04-21 02:03:00|545.51|542.71|545.39|542.59|545.61|542.81|545.39|542.59|0
1650506590000|2022-04-21 02:03:10|545.18|542.38|545.39|542.59|545.39|542.59|545.18|542.38|0
1650506600000|2022-04-21 02:03:20|545.51|542.71|545.39|542.59|545.51|542.71|545.39|542.59|0
1650506610000|2022-04-21 02:03:30|545.61|542.81|545.39|542.59|545.61|542.81|545.39|542.59|0
1650506620000|2022-04-21 02:03:40|545.51|542.71|545.83|543.03|545.83|543.03|545.51|542.71|0
1650506630000|2022-04-21 02:03:50|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1650506640000|2022-04-21 02:04:00|545.83|543.03|545.73|542.93|545.83|543.03|545.61|542.81|0
1650506650000|2022-04-21 02:04:10|545.83|543.03|545.83|543.03|545.83|543.03|545.83|543.03|0
1650506670000|2022-04-21 02:04:30|546.05|543.25|545.83|543.03|546.05|543.25|545.83|543.03|0
1650506690000|2022-04-21 02:04:50|545.95|543.15|545.83|543.03|545.95|543.15|545.83|543.03|0
1650506700000|2022-04-21 02:05:00|546.05|543.25|545.83|543.03|546.05|543.25|545.83|543.03|0
1650506710000|2022-04-21 02:05:10|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1650506720000|2022-04-21 02:05:20|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1650506730000|2022-04-21 02:05:30|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1650506750000|2022-04-21 02:05:50|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1650506760000|2022-04-21 02:06:00|545.39|542.59|545.39|542.59|545.39|542.59|545.29|542.49|0
1650506770000|2022-04-21 02:06:10|545.18|542.38|544.74|541.94|545.18|542.38|544.74|541.94|0
1650506790000|2022-04-21 02:06:30|544.52|541.72|544.74|541.94|544.74|541.94|544.52|541.72|0
1650506800000|2022-04-21 02:06:40|544.52|541.72|544.74|541.94|544.74|541.94|544.52|541.72|0
1650506810000|2022-04-21 02:06:50|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650506820000|2022-04-21 02:07:00|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650506830000|2022-04-21 02:07:10|545.18|542.38|544.96|542.16|545.18|542.38|544.96|542.16|0
1650506840000|2022-04-21 02:07:20|545.18|542.38|545.18|542.38|545.18|542.38|545.18|542.38|0
1650506850000|2022-04-21 02:07:30|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650506880000|2022-04-21 02:08:00|544.74|541.94|544.96|542.16|544.96|542.16|544.74|541.94|0
1650506890000|2022-04-21 02:08:10|544.85|542.05|544.74|541.94|544.85|542.05|544.74|541.94|0
1650506900000|2022-04-21 02:08:20|544.85|542.05|544.63|541.83|544.85|542.05|544.52|541.72|0
1650506910000|2022-04-21 02:08:30|544.52|541.72|544.3|541.5|544.52|541.72|544.3|541.5|0
1650506920000|2022-04-21 02:08:40|544.41|541.61|544.3|541.5|544.52|541.72|544.3|541.5|0
1650506930000|2022-04-21 02:08:50|544.41|541.61|544.3|541.5|544.41|541.61|544.3|541.5|0
1650506940000|2022-04-21 02:09:00|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650506950000|2022-04-21 02:09:10|543.64|540.84|543.43|540.63|543.64|540.84|543.43|540.63|0
1650506960000|2022-04-21 02:09:20|543.86|541.06|543.86|541.06|544.08|541.28|543.86|541.06|0
1650506970000|2022-04-21 02:09:30|544.08|541.28|544.08|541.28|544.08|541.28|543.86|541.06|0
1650507000000|2022-04-21 02:10:00|543.86|541.06|543.64|540.84|543.86|541.06|543.64|540.84|0
1650507010000|2022-04-21 02:10:10|543.42|540.62|543.21|540.41|543.42|540.62|543.21|540.41|0
1650507020000|2022-04-21 02:10:20|543.42|540.62|543.42|540.62|543.42|540.62|543.42|540.62|0
1650507030000|2022-04-21 02:10:30|543.21|540.41|543.42|540.62|543.42|540.62|543.21|540.41|0
1650507040000|2022-04-21 02:10:40|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1650507120000|2022-04-21 02:12:00|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1650507140000|2022-04-21 02:12:20|543.98|541.18|543.98|541.18|544.08|541.28|543.86|541.06|0
1650507150000|2022-04-21 02:12:30|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1650507180000|2022-04-21 02:13:00|543.98|541.18|544.08|541.28|544.08|541.28|543.98|541.18|0
1650507190000|2022-04-21 02:13:10|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1650507200000|2022-04-21 02:13:20|543.98|541.18|543.98|541.18|543.98|541.18|543.98|541.18|0
1650507210000|2022-04-21 02:13:30|543.86|541.06|543.64|540.84|543.86|541.06|543.64|540.84|0
1650507240000|2022-04-21 02:14:00|543.86|541.06|543.98|541.18|544.08|541.28|543.86|541.06|0
1650507250000|2022-04-21 02:14:10|543.86|541.06|544.08|541.28|544.08|541.28|543.86|541.06|0
1650507260000|2022-04-21 02:14:20|543.86|541.06|543.97|541.17|544.08|541.28|543.86|541.06|0
1650507270000|2022-04-21 02:14:30|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650507280000|2022-04-21 02:14:40|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1650507300000|2022-04-21 02:15:00|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1650507310000|2022-04-21 02:15:10|543.76|540.96|543.86|541.06|543.86|541.06|543.64|540.84|0
1650507320000|2022-04-21 02:15:20|543.76|540.96|543.64|540.84|543.86|541.06|543.64|540.84|0
1650507330000|2022-04-21 02:15:30|543.86|541.06|543.54|540.74|543.86|541.06|543.54|540.74|0
1650507340000|2022-04-21 02:15:40|543.64|540.84|543.64|540.84|543.64|540.84|543.42|540.62|0
1650507360000|2022-04-21 02:16:00|543.86|541.06|543.86|541.06|543.86|541.06|543.64|540.84|0
1650507380000|2022-04-21 02:16:20|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1650507390000|2022-04-21 02:16:30|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1650507400000|2022-04-21 02:16:40|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1650507430000|2022-04-21 02:17:10|543.42|540.62|543.42|540.62|543.42|540.62|543.2|540.4|0
1650507470000|2022-04-21 02:17:50|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1650507480000|2022-04-21 02:18:00|543.42|540.62|543.64|540.84|543.64|540.84|543.42|540.62|0
1650507490000|2022-04-21 02:18:10|543.42|540.62|543.2|540.4|543.42|540.62|543.2|540.4|0
1650507520000|2022-04-21 02:18:40|543.42|540.62|543.42|540.62|543.42|540.62|543.42|540.62|0
1650507530000|2022-04-21 02:18:50|543.32|540.52|543.42|540.62|543.42|540.62|543.32|540.52|0
1650507550000|2022-04-21 02:19:10|543.32|540.52|543.2|540.4|543.32|540.52|543.2|540.4|0
1650507560000|2022-04-21 02:19:20|543.42|540.62|543.42|540.62|543.42|540.62|543.42|540.62|0
1650507590000|2022-04-21 02:19:50|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1650507600000|2022-04-21 02:20:00|543.42|540.62|543.86|541.06|543.86|541.06|543.42|540.62|0
1650507620000|2022-04-21 02:20:20|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650507640000|2022-04-21 02:20:40|543.97|541.17|543.86|541.06|543.97|541.17|543.86|541.06|0
1650507650000|2022-04-21 02:20:50|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650507660000|2022-04-21 02:21:00|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1650507670000|2022-04-21 02:21:10|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650507680000|2022-04-21 02:21:20|543.86|541.06|544.08|541.28|544.08|541.28|543.86|541.06|0
1650507690000|2022-04-21 02:21:30|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1650507720000|2022-04-21 02:22:00|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650507770000|2022-04-21 02:22:50|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1650507780000|2022-04-21 02:23:00|544.41|541.61|544.3|541.5|544.41|541.61|544.3|541.5|0
1650507790000|2022-04-21 02:23:10|544.19|541.39|544.3|541.5|544.3|541.5|544.19|541.39|0
1650507840000|2022-04-21 02:24:00|544.08|541.28|544.08|541.28|544.08|541.28|544.08|541.28|0
1650507850000|2022-04-21 02:24:10|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1650507920000|2022-04-21 02:25:20|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1650507930000|2022-04-21 02:25:30|544.52|541.72|544.3|541.5|544.52|541.72|544.3|541.5|0
1650507940000|2022-04-21 02:25:40|544.41|541.61|544.3|541.5|544.41|541.61|544.3|541.5|0
1650507950000|2022-04-21 02:25:50|544.41|541.61|544.41|541.61|544.52|541.72|544.41|541.61|0
1650507960000|2022-04-21 02:26:00|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650507980000|2022-04-21 02:26:20|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508010000|2022-04-21 02:26:50|544.85|542.05|544.73|541.93|544.85|542.05|544.73|541.93|0
1650508020000|2022-04-21 02:27:00|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508040000|2022-04-21 02:27:20|544.73|541.93|544.95|542.15|544.95|542.15|544.73|541.93|0
1650508050000|2022-04-21 02:27:30|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508060000|2022-04-21 02:27:40|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508110000|2022-04-21 02:28:30|544.85|542.05|544.95|542.15|544.95|542.15|544.85|542.05|0
1650508130000|2022-04-21 02:28:50|544.73|541.93|544.85|542.05|544.85|542.05|544.73|541.93|0
1650508140000|2022-04-21 02:29:00|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508220000|2022-04-21 02:30:20|545.17|542.37|545.17|542.37|545.17|542.37|545.17|542.37|0
1650508230000|2022-04-21 02:30:30|545.07|542.27|545.07|542.27|545.07|542.27|545.07|542.27|0
1650508240000|2022-04-21 02:30:40|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508250000|2022-04-21 02:30:50|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508310000|2022-04-21 02:31:50|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508320000|2022-04-21 02:32:00|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508370000|2022-04-21 02:32:50|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508380000|2022-04-21 02:33:00|544.85|542.05|544.95|542.15|544.95|542.15|544.73|541.93|0
1650508390000|2022-04-21 02:33:10|544.73|541.93|544.85|542.05|544.85|542.05|544.73|541.93|0
1650508400000|2022-04-21 02:33:20|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508410000|2022-04-21 02:33:30|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508420000|2022-04-21 02:33:40|544.63|541.83|544.73|541.93|544.73|541.93|544.63|541.83|0
1650508440000|2022-04-21 02:34:00|544.51|541.71|544.73|541.93|544.73|541.93|544.51|541.71|0
1650508450000|2022-04-21 02:34:10|544.63|541.83|544.63|541.83|544.63|541.83|544.63|541.83|0
1650508460000|2022-04-21 02:34:20|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508470000|2022-04-21 02:34:30|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508490000|2022-04-21 02:34:50|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508500000|2022-04-21 02:35:00|544.85|542.05|544.95|542.15|544.95|542.15|544.73|541.93|0
1650508510000|2022-04-21 02:35:10|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650508550000|2022-04-21 02:35:50|544.95|542.15|545.17|542.37|545.17|542.37|544.95|542.15|0
1650508560000|2022-04-21 02:36:00|545.28|542.48|545.39|542.59|545.39|542.59|545.17|542.37|0
1650508570000|2022-04-21 02:36:10|545.17|542.37|545.17|542.37|545.17|542.37|545.17|542.37|0
1650508580000|2022-04-21 02:36:20|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1650508590000|2022-04-21 02:36:30|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650508610000|2022-04-21 02:36:50|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1650508620000|2022-04-21 02:37:00|545.5|542.7|545.61|542.81|545.61|542.81|545.5|542.7|0
1650508630000|2022-04-21 02:37:10|545.83|543.03|546.04|543.24|546.04|543.24|545.83|543.03|0
1650508640000|2022-04-21 02:37:20|546.26|543.46|546.04|543.24|546.26|543.46|546.04|543.24|0
1650508650000|2022-04-21 02:37:30|546.26|543.46|545.94|543.14|546.26|543.46|545.94|543.14|0
1650508660000|2022-04-21 02:37:40|546.04|543.24|545.83|543.03|546.04|543.24|545.83|543.03|0
1650508670000|2022-04-21 02:37:50|545.61|542.81|545.39|542.59|545.61|542.81|545.39|542.59|0
1650508690000|2022-04-21 02:38:10|545.61|542.81|545.61|542.81|545.72|542.92|545.61|542.81|0
1650508700000|2022-04-21 02:38:20|545.72|542.92|545.83|543.03|545.83|543.03|545.72|542.92|0
1650508710000|2022-04-21 02:38:30|546.04|543.24|546.04|543.24|546.04|543.24|546.04|543.24|0
1650508740000|2022-04-21 02:39:00|545.83|543.03|545.83|543.03|546.04|543.24|545.83|543.03|0
1650508750000|2022-04-21 02:39:10|545.94|543.14|545.94|543.14|545.94|543.14|545.94|543.14|0
1650508760000|2022-04-21 02:39:20|545.83|543.03|545.83|543.03|546.04|543.24|545.83|543.03|0
1650508770000|2022-04-21 02:39:30|545.94|543.14|545.94|543.14|546.04|543.24|545.83|543.03|0
1650508780000|2022-04-21 02:39:40|545.83|543.03|545.83|543.03|545.94|543.14|545.83|543.03|0
1650508790000|2022-04-21 02:39:50|546.04|543.24|546.04|543.24|546.04|543.24|546.04|543.24|0
1650508800000|2022-04-21 02:40:00|545.94|543.14|546.04|543.24|546.04|543.24|545.94|543.14|0
1650508820000|2022-04-21 02:40:20|545.83|543.03|545.83|543.03|545.83|543.03|545.83|543.03|0
1650508840000|2022-04-21 02:40:40|546.04|543.24|546.04|543.24|546.04|543.24|546.04|543.24|0
1650508860000|2022-04-21 02:41:00|545.83|543.03|546.04|543.24|546.04|543.24|545.83|543.03|0
1650508890000|2022-04-21 02:41:30|545.83|543.03|545.83|543.03|545.83|543.03|545.83|543.03|0
1650508900000|2022-04-21 02:41:40|545.72|542.92|545.83|543.03|545.83|543.03|545.72|542.92|0
1650508910000|2022-04-21 02:41:50|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1650508980000|2022-04-21 02:43:00|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1650509020000|2022-04-21 02:43:40|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1650509060000|2022-04-21 02:44:20|545.28|542.48|545.17|542.37|545.28|542.48|545.17|542.37|0
1650509070000|2022-04-21 02:44:30|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1650509100000|2022-04-21 02:45:00|545.17|542.37|545.39|542.59|545.39|542.59|545.17|542.37|0
1650509140000|2022-04-21 02:45:40|545.61|542.81|545.72|542.92|545.72|542.92|545.61|542.81|0
1650509150000|2022-04-21 02:45:50|545.61|542.81|545.82|543.02|545.82|543.02|545.61|542.81|0
1650509160000|2022-04-21 02:46:00|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1650509170000|2022-04-21 02:46:10|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1650509190000|2022-04-21 02:46:30|545.39|542.59|545.17|542.37|545.39|542.59|545.17|542.37|0
1650509200000|2022-04-21 02:46:40|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1650509210000|2022-04-21 02:46:50|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1650509240000|2022-04-21 02:47:20|545.82|543.02|545.6|542.8|545.82|543.02|545.6|542.8|0
1650509250000|2022-04-21 02:47:30|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1650509260000|2022-04-21 02:47:40|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1650509270000|2022-04-21 02:47:50|545.82|543.02|545.6|542.8|545.82|543.02|545.6|542.8|0
1650509280000|2022-04-21 02:48:00|545.39|542.59|545.6|542.8|545.6|542.8|545.39|542.59|0
1650509290000|2022-04-21 02:48:10|545.5|542.7|545.39|542.59|545.5|542.7|545.39|542.59|0
1650509320000|2022-04-21 02:48:40|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1650509330000|2022-04-21 02:48:50|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1650509340000|2022-04-21 02:49:00|546.04|543.24|545.82|543.02|546.04|543.24|545.82|543.02|0
1650509350000|2022-04-21 02:49:10|546.04|543.24|545.82|543.02|546.04|543.24|545.82|543.02|0
1650509390000|2022-04-21 02:49:50|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1650509410000|2022-04-21 02:50:10|545.5|542.7|545.6|542.8|545.6|542.8|545.5|542.7|0
1650509450000|2022-04-21 02:50:50|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1650509460000|2022-04-21 02:51:00|546.04|543.24|545.82|543.02|546.04|543.24|545.82|543.02|0
1650509470000|2022-04-21 02:51:10|546.04|543.24|546.04|543.24|546.04|543.24|546.04|543.24|0
1650509480000|2022-04-21 02:51:20|546.26|543.46|546.26|543.46|546.26|543.46|546.26|543.46|0
1650509490000|2022-04-21 02:51:30|546.48|543.68|546.26|543.46|546.48|543.68|546.26|543.46|0
1650509510000|2022-04-21 02:51:50|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1650509520000|2022-04-21 02:52:00|546.26|543.46|546.26|543.46|546.26|543.46|546.26|543.46|0
1650509530000|2022-04-21 02:52:10|546.16|543.36|546.26|543.46|546.26|543.46|546.16|543.36|0
1650509540000|2022-04-21 02:52:20|546.16|543.36|546.26|543.46|546.26|543.46|546.16|543.36|0
1650509550000|2022-04-21 02:52:30|546.16|543.36|546.04|543.24|546.16|543.36|546.04|543.24|0
1650509600000|2022-04-21 02:53:20|545.82|543.02|545.82|543.02|545.94|543.14|545.82|543.02|0
1650509610000|2022-04-21 02:53:30|545.6|542.8|545.82|543.02|545.82|543.02|545.6|542.8|0
1650509630000|2022-04-21 02:53:50|546.04|543.24|545.94|543.14|546.04|543.24|545.94|543.14|0
1650509640000|2022-04-21 02:54:00|546.04|543.24|546.04|543.24|546.04|543.24|546.04|543.24|0
1650509650000|2022-04-21 02:54:10|545.94|543.14|545.94|543.14|545.94|543.14|545.94|543.14|0
1650509660000|2022-04-21 02:54:20|546.04|543.24|545.82|543.02|546.04|543.24|545.82|543.02|0
1650509670000|2022-04-21 02:54:30|546.04|543.24|546.04|543.24|546.04|543.24|546.04|543.24|0
1650509690000|2022-04-21 02:54:50|545.94|543.14|546.04|543.24|546.04|543.24|545.94|543.14|0
1650509710000|2022-04-21 02:55:10|545.94|543.14|546.04|543.24|546.04|543.24|545.94|543.14|0
1650509720000|2022-04-21 02:55:20|545.82|543.02|545.94|543.14|545.94|543.14|545.82|543.02|0
1650509730000|2022-04-21 02:55:30|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1650509740000|2022-04-21 02:55:40|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1650509760000|2022-04-21 02:56:00|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1650509770000|2022-04-21 02:56:10|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1650509780000|2022-04-21 02:56:20|545.5|542.7|545.6|542.8|545.6|542.8|545.5|542.7|0
1650509800000|2022-04-21 02:56:40|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1650509820000|2022-04-21 02:57:00|545.94|543.14|546.04|543.24|546.04|543.24|545.94|543.14|0
1650509830000|2022-04-21 02:57:10|545.94|543.14|545.82|543.02|545.94|543.14|545.82|543.02|0
1650509850000|2022-04-21 02:57:30|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1650509860000|2022-04-21 02:57:40|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1650509890000|2022-04-21 02:58:10|545.6|542.8|545.38|542.58|545.6|542.8|545.38|542.58|0
1650509900000|2022-04-21 02:58:20|545.5|542.7|545.38|542.58|545.5|542.7|545.38|542.58|0
1650509910000|2022-04-21 02:58:30|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1650509920000|2022-04-21 02:58:40|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1650509930000|2022-04-21 02:58:50|545.6|542.8|545.5|542.7|545.6|542.8|545.5|542.7|0
1650509940000|2022-04-21 02:59:00|545.6|542.8|545.38|542.58|545.6|542.8|545.38|542.58|0
1650509950000|2022-04-21 02:59:10|545.28|542.48|545.06|542.26|545.28|542.48|545.06|542.26|0
1650509960000|2022-04-21 02:59:20|545.16|542.36|544.95|542.15|545.16|542.36|544.95|542.15|0
1650509970000|2022-04-21 02:59:30|545.16|542.36|545.06|542.26|545.16|542.36|545.06|542.26|0
1650509980000|2022-04-21 02:59:40|545.16|542.36|545.38|542.58|545.38|542.58|545.16|542.36|0
1650509990000|2022-04-21 02:59:50|545.28|542.48|545.38|542.58|545.38|542.58|545.28|542.48|0
1650510000000|2022-04-21 03:00:00|545.16|542.36|544.95|542.15|545.16|542.36|544.95|542.15|0
1650510010000|2022-04-21 03:00:10|545.16|542.36|545.06|542.26|545.16|542.36|545.06|542.26|0
1650510020000|2022-04-21 03:00:20|545.16|542.36|545.16|542.36|545.16|542.36|545.16|542.36|0
1650510040000|2022-04-21 03:00:40|544.51|541.71|544.51|541.71|544.51|541.71|544.51|541.71|0
1650510050000|2022-04-21 03:00:50|544.29|541.49|544.73|541.93|544.73|541.93|544.29|541.49|0
1650510060000|2022-04-21 03:01:00|544.62|541.82|544.73|541.93|544.73|541.93|544.62|541.82|0
1650510070000|2022-04-21 03:01:10|544.95|542.15|544.51|541.71|544.95|542.15|544.51|541.71|0
1650510080000|2022-04-21 03:01:20|544.73|541.93|544.51|541.71|544.73|541.93|544.51|541.71|0
1650510090000|2022-04-21 03:01:30|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650510120000|2022-04-21 03:02:00|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650510130000|2022-04-21 03:02:10|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650510140000|2022-04-21 03:02:20|544.95|542.15|544.95|542.15|544.95|542.15|544.95|542.15|0
1650510150000|2022-04-21 03:02:30|544.84|542.04|544.84|542.04|544.84|542.04|544.84|542.04|0
1650510160000|2022-04-21 03:02:40|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650510180000|2022-04-21 03:03:00|544.84|542.04|544.73|541.93|544.84|542.04|544.73|541.93|0
1650510200000|2022-04-21 03:03:20|544.84|542.04|544.95|542.15|544.95|542.15|544.84|542.04|0
1650510210000|2022-04-21 03:03:30|545.06|542.26|544.95|542.15|545.06|542.26|544.95|542.15|0
1650510220000|2022-04-21 03:03:40|545.06|542.26|545.16|542.36|545.16|542.36|545.06|542.26|0
1650510230000|2022-04-21 03:03:50|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1650510250000|2022-04-21 03:04:10|545.16|542.36|545.38|542.58|545.38|542.58|545.16|542.36|0
1650510260000|2022-04-21 03:04:20|545.16|542.36|545.38|542.58|545.38|542.58|545.16|542.36|0
1650510270000|2022-04-21 03:04:30|545.28|542.48|545.38|542.58|545.38|542.58|545.28|542.48|0
1650510280000|2022-04-21 03:04:40|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1650510290000|2022-04-21 03:04:50|545.16|542.36|545.16|542.36|545.16|542.36|545.16|542.36|0
1650510310000|2022-04-21 03:05:10|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1650510320000|2022-04-21 03:05:20|545.16|542.36|545.28|542.48|545.38|542.58|545.16|542.36|0
1650510330000|2022-04-21 03:05:30|545.38|542.58|545.28|542.48|545.38|542.58|545.28|542.48|0
1650510340000|2022-04-21 03:05:40|545.16|542.36|545.16|542.36|545.16|542.36|545.16|542.36|0
1650510390000|2022-04-21 03:06:30|544.94|542.14|545.16|542.36|545.16|542.36|544.94|542.14|0
1650510420000|2022-04-21 03:07:00|545.06|542.26|545.16|542.36|545.16|542.36|545.06|542.26|0
1650510440000|2022-04-21 03:07:20|545.38|542.58|545.16|542.36|545.38|542.58|545.16|542.36|0
1650510450000|2022-04-21 03:07:30|545.06|542.26|545.06|542.26|545.06|542.26|545.06|542.26|0
1650510460000|2022-04-21 03:07:40|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1650510480000|2022-04-21 03:08:00|545.16|542.36|545.28|542.48|545.28|542.48|545.16|542.36|0
1650510490000|2022-04-21 03:08:10|545.16|542.36|545.38|542.58|545.38|542.58|545.16|542.36|0
1650510500000|2022-04-21 03:08:20|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1650510510000|2022-04-21 03:08:30|545.16|542.36|544.94|542.14|545.16|542.36|544.94|542.14|0
1650510550000|2022-04-21 03:09:10|545.16|542.36|545.16|542.36|545.16|542.36|545.16|542.36|0
1650510560000|2022-04-21 03:09:20|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1650510570000|2022-04-21 03:09:30|545.16|542.36|545.16|542.36|545.16|542.36|545.16|542.36|0
1650510580000|2022-04-21 03:09:40|544.94|542.14|544.94|542.14|544.94|542.14|544.94|542.14|0
1650510600000|2022-04-21 03:10:00|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1650510610000|2022-04-21 03:10:10|544.84|542.04|544.84|542.04|544.84|542.04|544.84|542.04|0
1650510620000|2022-04-21 03:10:20|544.94|542.14|545.16|542.36|545.16|542.36|544.94|542.14|0
1650510640000|2022-04-21 03:10:40|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1650510670000|2022-04-21 03:11:10|545.6|542.8|546.04|543.24|546.04|543.24|545.6|542.8|0
1650510680000|2022-04-21 03:11:20|545.82|543.02|546.04|543.24|546.04|543.24|545.82|543.02|0
1650510690000|2022-04-21 03:11:30|546.26|543.46|546.26|543.46|546.26|543.46|546.26|543.46|0
1650510720000|2022-04-21 03:12:00|546.04|543.24|546.26|543.46|546.26|543.46|546.04|543.24|0
1650510740000|2022-04-21 03:12:20|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1650510750000|2022-04-21 03:12:30|546.69|543.89|546.69|543.89|546.69|543.89|546.48|543.68|0
1650510760000|2022-04-21 03:12:40|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1650510770000|2022-04-21 03:12:50|546.59|543.79|546.59|543.79|546.69|543.89|546.59|543.79|0
1650510780000|2022-04-21 03:13:00|546.69|543.89|546.26|543.46|546.69|543.89|546.26|543.46|0
1650510800000|2022-04-21 03:13:20|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1650510830000|2022-04-21 03:13:50|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1650510840000|2022-04-21 03:14:00|546.48|543.68|546.59|543.79|546.69|543.89|546.48|543.68|0
1650510850000|2022-04-21 03:14:10|546.48|543.68|546.59|543.79|546.69|543.89|546.48|543.68|0
1650510860000|2022-04-21 03:14:20|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1650510890000|2022-04-21 03:14:50|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1650510900000|2022-04-21 03:15:00|546.81|544.01|546.69|543.89|546.81|544.01|546.69|543.89|0
1650510910000|2022-04-21 03:15:10|546.91|544.11|546.69|543.89|546.91|544.11|546.69|543.89|0
1650510940000|2022-04-21 03:15:40|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1650510970000|2022-04-21 03:16:10|546.37|543.57|546.91|544.11|546.91|544.11|546.26|543.46|0
1650510980000|2022-04-21 03:16:20|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1650510990000|2022-04-21 03:16:30|546.91|544.11|546.91|544.11|546.91|544.11|546.91|544.11|0
1650511020000|2022-04-21 03:17:00|546.69|543.89|546.69|543.89|546.91|544.11|546.69|543.89|0
1650511040000|2022-04-21 03:17:20|546.47|543.67|546.47|543.67|546.47|543.67|546.47|543.67|0
1650511080000|2022-04-21 03:18:00|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1650511090000|2022-04-21 03:18:10|546.91|544.11|546.91|544.11|546.91|544.11|546.69|543.89|0
1650511110000|2022-04-21 03:18:30|546.69|543.89|546.69|543.89|546.81|544.01|546.69|543.89|0
1650511120000|2022-04-21 03:18:40|546.91|544.11|546.91|544.11|546.91|544.11|546.91|544.11|0
1650511140000|2022-04-21 03:19:00|547.13|544.33|547.13|544.33|547.35|544.55|547.13|544.33|0
1650511170000|2022-04-21 03:19:30|547.35|544.55|547.13|544.33|547.35|544.55|547.13|544.33|0
1650511200000|2022-04-21 03:20:00|547.35|544.55|547.35|544.55|547.35|544.55|547.35|544.55|0
1650511230000|2022-04-21 03:20:30|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1650511240000|2022-04-21 03:20:40|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1650511250000|2022-04-21 03:20:50|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511260000|2022-04-21 03:21:00|548.23|545.43|548.01|545.21|548.23|545.43|548.01|545.21|0
1650511280000|2022-04-21 03:21:20|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511300000|2022-04-21 03:21:40|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511310000|2022-04-21 03:21:50|548.23|545.43|548.45|545.65|548.45|545.65|548.23|545.43|0
1650511330000|2022-04-21 03:22:10|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511340000|2022-04-21 03:22:20|548.45|545.65|548.89|546.09|548.89|546.09|548.45|545.65|0
1650511350000|2022-04-21 03:22:30|548.67|545.87|548.67|545.87|548.67|545.87|548.67|545.87|0
1650511360000|2022-04-21 03:22:40|548.78|545.98|548.67|545.87|548.78|545.98|548.67|545.87|0
1650511380000|2022-04-21 03:23:00|548.89|546.09|548.67|545.87|548.89|546.09|548.67|545.87|0
1650511400000|2022-04-21 03:23:20|548.45|545.65|548.23|545.43|548.45|545.65|548.23|545.43|0
1650511410000|2022-04-21 03:23:30|548.45|545.65|548.45|545.65|548.45|545.65|548.23|545.43|0
1650511420000|2022-04-21 03:23:40|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511440000|2022-04-21 03:24:00|548.12|545.32|548.12|545.32|548.12|545.32|548.12|545.32|0
1650511450000|2022-04-21 03:24:10|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511460000|2022-04-21 03:24:20|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511470000|2022-04-21 03:24:30|548.12|545.32|548.12|545.32|548.12|545.32|548.12|545.32|0
1650511480000|2022-04-21 03:24:40|548.01|545.21|548.23|545.43|548.23|545.43|548.01|545.21|0
1650511490000|2022-04-21 03:24:50|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511500000|2022-04-21 03:25:00|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511520000|2022-04-21 03:25:20|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511530000|2022-04-21 03:25:30|548.12|545.32|548.23|545.43|548.23|545.43|548.12|545.32|0
1650511540000|2022-04-21 03:25:40|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511550000|2022-04-21 03:25:50|547.79|544.99|547.79|544.99|547.79|544.99|547.57|544.77|0
1650511560000|2022-04-21 03:26:00|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1650511570000|2022-04-21 03:26:10|547.79|544.99|547.57|544.77|547.79|544.99|547.57|544.77|0
1650511580000|2022-04-21 03:26:20|547.79|544.99|548.01|545.21|548.01|545.21|547.79|544.99|0
1650511610000|2022-04-21 03:26:50|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511620000|2022-04-21 03:27:00|548.12|545.32|548.12|545.32|548.12|545.32|548.12|545.32|0
1650511630000|2022-04-21 03:27:10|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511640000|2022-04-21 03:27:20|548.01|545.21|548.23|545.43|548.23|545.43|548.01|545.21|0
1650511660000|2022-04-21 03:27:40|548.12|545.32|548.12|545.32|548.12|545.32|548.12|545.32|0
1650511670000|2022-04-21 03:27:50|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511680000|2022-04-21 03:28:00|548.45|545.65|548.23|545.43|548.45|545.65|548.23|545.43|0
1650511690000|2022-04-21 03:28:10|548.34|545.54|548.23|545.43|548.34|545.54|548.23|545.43|0
1650511700000|2022-04-21 03:28:20|548.45|545.65|548.45|545.65|548.45|545.65|548.45|545.65|0
1650511710000|2022-04-21 03:28:30|548.34|545.54|548.23|545.43|548.34|545.54|548.23|545.43|0
1650511740000|2022-04-21 03:29:00|548.45|545.65|548.66|545.86|548.66|545.86|548.45|545.65|0
1650511750000|2022-04-21 03:29:10|548.45|545.65|548.45|545.65|548.45|545.65|548.45|545.65|0
1650511760000|2022-04-21 03:29:20|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511770000|2022-04-21 03:29:30|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511790000|2022-04-21 03:29:50|548.12|545.32|548.01|545.21|548.12|545.32|548.01|545.21|0
1650511800000|2022-04-21 03:30:00|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1650511810000|2022-04-21 03:30:10|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650511850000|2022-04-21 03:30:50|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1650511860000|2022-04-21 03:31:00|547.9|545.1|547.79|544.99|548.01|545.21|547.79|544.99|0
1650511870000|2022-04-21 03:31:10|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1650511900000|2022-04-21 03:31:40|547.35|544.55|547.35|544.55|547.35|544.55|547.35|544.55|0
1650511910000|2022-04-21 03:31:50|547.57|544.77|547.68|544.88|547.68|544.88|547.57|544.77|0
1650511920000|2022-04-21 03:32:00|547.57|544.77|547.79|544.99|547.79|544.99|547.57|544.77|0
1650511930000|2022-04-21 03:32:10|547.68|544.88|547.46|544.66|547.68|544.88|547.46|544.66|0
1650511940000|2022-04-21 03:32:20|547.57|544.77|547.57|544.77|547.57|544.77|547.46|544.66|0
1650511950000|2022-04-21 03:32:30|547.35|544.55|547.13|544.33|547.35|544.55|547.13|544.33|0
1650511960000|2022-04-21 03:32:40|547.02|544.22|546.91|544.11|547.02|544.22|546.91|544.11|0
1650511970000|2022-04-21 03:32:50|547.02|544.22|547.13|544.33|547.13|544.33|547.02|544.22|0
1650511980000|2022-04-21 03:33:00|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1650512010000|2022-04-21 03:33:30|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1650512020000|2022-04-21 03:33:40|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650512030000|2022-04-21 03:33:50|547.79|544.99|548.01|545.21|548.01|545.21|547.79|544.99|0
1650512040000|2022-04-21 03:34:00|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1650512050000|2022-04-21 03:34:10|547.9|545.1|547.79|544.99|547.9|545.1|547.79|544.99|0
1650512060000|2022-04-21 03:34:20|548.01|545.21|547.79|544.99|548.01|545.21|547.79|544.99|0
1650512070000|2022-04-21 03:34:30|547.9|545.1|548.01|545.21|548.01|545.21|547.9|545.1|0
1650512080000|2022-04-21 03:34:40|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1650512090000|2022-04-21 03:34:50|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650512100000|2022-04-21 03:35:00|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1650512110000|2022-04-21 03:35:10|547.9|545.1|548.01|545.21|548.01|545.21|547.9|545.1|0
1650512130000|2022-04-21 03:35:30|547.9|545.1|547.79|544.99|547.9|545.1|547.79|544.99|0
1650512150000|2022-04-21 03:35:50|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1650512160000|2022-04-21 03:36:00|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650512190000|2022-04-21 03:36:30|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650512200000|2022-04-21 03:36:40|548.88|546.08|548.44|545.64|548.88|546.08|548.44|545.64|0
1650512240000|2022-04-21 03:37:20|548.66|545.86|548.88|546.08|548.88|546.08|548.66|545.86|0
1650512250000|2022-04-21 03:37:30|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650512270000|2022-04-21 03:37:50|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650512280000|2022-04-21 03:38:00|548.66|545.86|548.88|546.08|548.88|546.08|548.66|545.86|0
1650512300000|2022-04-21 03:38:20|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1650512310000|2022-04-21 03:38:30|548.88|546.08|549.1|546.3|549.1|546.3|548.88|546.08|0
1650512330000|2022-04-21 03:38:50|548.88|546.08|549.1|546.3|549.1|546.3|548.88|546.08|0
1650512340000|2022-04-21 03:39:00|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1650512380000|2022-04-21 03:39:40|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1650512410000|2022-04-21 03:40:10|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650512440000|2022-04-21 03:40:40|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1650512460000|2022-04-21 03:41:00|548.88|546.08|548.66|545.86|548.88|546.08|548.66|545.86|0
1650512470000|2022-04-21 03:41:10|548.56|545.76|548.44|545.64|548.56|545.76|548.44|545.64|0
1650512490000|2022-04-21 03:41:30|548.66|545.86|548.44|545.64|548.66|545.86|548.44|545.64|0
1650512510000|2022-04-21 03:41:50|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650512520000|2022-04-21 03:42:00|548.44|545.64|548.66|545.86|548.66|545.86|548.44|545.64|0
1650512560000|2022-04-21 03:42:40|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650512570000|2022-04-21 03:42:50|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650512580000|2022-04-21 03:43:00|548.88|546.08|548.78|545.98|548.88|546.08|548.78|545.98|0
1650512590000|2022-04-21 03:43:10|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650512600000|2022-04-21 03:43:20|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650512620000|2022-04-21 03:43:40|549|546.2|549|546.2|549|546.2|549|546.2|0
1650512630000|2022-04-21 03:43:50|549.1|546.3|548.88|546.08|549.1|546.3|548.88|546.08|0
1650512640000|2022-04-21 03:44:00|549|546.2|549|546.2|549|546.2|549|546.2|0
1650512650000|2022-04-21 03:44:10|549.1|546.3|548.88|546.08|549.1|546.3|548.88|546.08|0
1650512670000|2022-04-21 03:44:30|548.78|545.98|548.88|546.08|548.88|546.08|548.78|545.98|0
1650512680000|2022-04-21 03:44:40|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650512730000|2022-04-21 03:45:30|548.56|545.76|548.66|545.86|548.66|545.86|548.44|545.64|0
1650512750000|2022-04-21 03:45:50|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650512780000|2022-04-21 03:46:20|548.22|545.42|548.44|545.64|548.44|545.64|548.22|545.42|0
1650512790000|2022-04-21 03:46:30|548.34|545.54|548.22|545.42|548.34|545.54|548.22|545.42|0
1650512810000|2022-04-21 03:46:50|548|545.2|547.78|544.98|548.22|545.42|547.78|544.98|0
1650512820000|2022-04-21 03:47:00|548|545.2|548|545.2|548|545.2|548|545.2|0
1650512840000|2022-04-21 03:47:20|547.78|544.98|548|545.2|548|545.2|547.78|544.98|0
1650512850000|2022-04-21 03:47:30|547.9|545.1|547.78|544.98|547.9|545.1|547.78|544.98|0
1650512870000|2022-04-21 03:47:50|548|545.2|548|545.2|548|545.2|548|545.2|0
1650512880000|2022-04-21 03:48:00|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650512900000|2022-04-21 03:48:20|548|545.2|548|545.2|548|545.2|548|545.2|0
1650512910000|2022-04-21 03:48:30|548.12|545.32|548.22|545.42|548.22|545.42|548.12|545.32|0
1650512920000|2022-04-21 03:48:40|548.44|545.64|548.34|545.54|548.44|545.64|548.34|545.54|0
1650512930000|2022-04-21 03:48:50|548.44|545.64|548.34|545.54|548.44|545.64|548.34|545.54|0
1650512940000|2022-04-21 03:49:00|548.44|545.64|548.22|545.42|548.44|545.64|548.22|545.42|0
1650512990000|2022-04-21 03:49:50|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650513000000|2022-04-21 03:50:00|548.34|545.54|548.44|545.64|548.44|545.64|548.34|545.54|0
1650513010000|2022-04-21 03:50:10|548.34|545.54|548.66|545.86|548.66|545.86|548.34|545.54|0
1650513020000|2022-04-21 03:50:20|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650513030000|2022-04-21 03:50:30|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650513040000|2022-04-21 03:50:40|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650513050000|2022-04-21 03:50:50|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650513060000|2022-04-21 03:51:00|548.88|546.08|548.88|546.08|548.88|546.08|548.66|545.86|0
1650513070000|2022-04-21 03:51:10|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650513100000|2022-04-21 03:51:40|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650513110000|2022-04-21 03:51:50|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1650513130000|2022-04-21 03:52:10|548.99|546.19|548.99|546.19|548.99|546.19|548.99|546.19|0
1650513140000|2022-04-21 03:52:20|548.88|546.08|549.1|546.3|549.1|546.3|548.88|546.08|0
1650513160000|2022-04-21 03:52:40|548.88|546.08|548.88|546.08|548.99|546.19|548.88|546.08|0
1650513180000|2022-04-21 03:53:00|549.1|546.3|548.88|546.08|549.1|546.3|548.88|546.08|0
1650513210000|2022-04-21 03:53:30|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1650513250000|2022-04-21 03:54:10|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1650513260000|2022-04-21 03:54:20|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1650513270000|2022-04-21 03:54:30|549.43|546.63|549.32|546.52|549.43|546.63|549.32|546.52|0
1650513280000|2022-04-21 03:54:40|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1650513290000|2022-04-21 03:54:50|549.43|546.63|549.54|546.74|549.54|546.74|549.43|546.63|0
1650513300000|2022-04-21 03:55:00|549.76|546.96|549.54|546.74|549.76|546.96|549.54|546.74|0
1650513310000|2022-04-21 03:55:10|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1650513330000|2022-04-21 03:55:30|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1650513340000|2022-04-21 03:55:40|549.65|546.85|549.76|546.96|549.76|546.96|549.65|546.85|0
1650513360000|2022-04-21 03:56:00|549.98|547.18|550.2|547.4|550.2|547.4|549.98|547.18|0
1650513370000|2022-04-21 03:56:10|549.98|547.18|550.2|547.4|550.2|547.4|549.98|547.18|0
1650513400000|2022-04-21 03:56:40|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1650513410000|2022-04-21 03:56:50|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1650513430000|2022-04-21 03:57:10|549.98|547.18|549.87|547.07|549.98|547.18|549.87|547.07|0
1650513440000|2022-04-21 03:57:20|549.76|546.96|549.98|547.18|549.98|547.18|549.76|546.96|0
1650513450000|2022-04-21 03:57:30|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1650513470000|2022-04-21 03:57:50|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1650513510000|2022-04-21 03:58:30|550.2|547.4|550.41|547.61|550.41|547.61|549.98|547.18|0
1650513520000|2022-04-21 03:58:40|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1650513540000|2022-04-21 03:59:00|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1650513570000|2022-04-21 03:59:30|550.19|547.39|550.19|547.39|550.19|547.39|550.19|547.39|0
1650513590000|2022-04-21 03:59:50|550.09|547.29|549.98|547.18|550.09|547.29|549.98|547.18|0
1650513600000|2022-04-21 04:00:00|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1650513610000|2022-04-21 04:00:10|549.54|546.74|549.76|546.96|549.76|546.96|549.54|546.74|0
1650513630000|2022-04-21 04:00:30|549.54|546.74|549.54|546.74|549.76|546.96|549.54|546.74|0
1650513640000|2022-04-21 04:00:40|549.76|546.96|549.54|546.74|549.76|546.96|549.54|546.74|0
1650513650000|2022-04-21 04:00:50|549.76|546.96|549.54|546.74|549.76|546.96|549.54|546.74|0
1650513660000|2022-04-21 04:01:00|549.65|546.85|549.65|546.85|549.65|546.85|549.65|546.85|0
1650513670000|2022-04-21 04:01:10|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1650513680000|2022-04-21 04:01:20|549.65|546.85|549.76|546.96|549.76|546.96|549.65|546.85|0
1650513690000|2022-04-21 04:01:30|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1650513720000|2022-04-21 04:02:00|549.87|547.07|549.76|546.96|549.87|547.07|549.76|546.96|0
1650513730000|2022-04-21 04:02:10|549.87|547.07|549.76|546.96|549.97|547.17|549.76|546.96|0
1650513740000|2022-04-21 04:02:20|549.65|546.85|549.76|546.96|549.76|546.96|549.54|546.74|0
1650513750000|2022-04-21 04:02:30|549.54|546.74|549.65|546.85|549.65|546.85|549.54|546.74|0
1650513760000|2022-04-21 04:02:40|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1650513770000|2022-04-21 04:02:50|549.65|546.85|549.54|546.74|549.65|546.85|549.54|546.74|0
1650513780000|2022-04-21 04:03:00|549.65|546.85|549.54|546.74|549.65|546.85|549.54|546.74|0
1650513790000|2022-04-21 04:03:10|549.43|546.63|549.43|546.63|549.43|546.63|549.43|546.63|0
1650513800000|2022-04-21 04:03:20|549.54|546.74|549.32|546.52|549.54|546.74|549.32|546.52|0
1650513830000|2022-04-21 04:03:50|549.1|546.3|549.32|546.52|549.32|546.52|549.1|546.3|0
1650513840000|2022-04-21 04:04:00|549.43|546.63|549.54|546.74|549.54|546.74|549.43|546.63|0
1650513850000|2022-04-21 04:04:10|549.75|546.95|549.75|546.95|549.75|546.95|549.75|546.95|0
1650513860000|2022-04-21 04:04:20|549.54|546.74|549.65|546.85|549.65|546.85|549.54|546.74|0
1650513870000|2022-04-21 04:04:30|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1650513900000|2022-04-21 04:05:00|549.43|546.63|549.43|546.63|549.43|546.63|549.43|546.63|0
1650513910000|2022-04-21 04:05:10|549.32|546.52|549.32|546.52|549.32|546.52|549.1|546.3|0
1650513920000|2022-04-21 04:05:20|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1650513940000|2022-04-21 04:05:40|549.21|546.41|549.32|546.52|549.32|546.52|549.1|546.3|0
1650513970000|2022-04-21 04:06:10|549.21|546.41|549.32|546.52|549.32|546.52|549.21|546.41|0
1650513980000|2022-04-21 04:06:20|548.88|546.08|549.1|546.3|549.1|546.3|548.88|546.08|0
1650514000000|2022-04-21 04:06:40|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1650514020000|2022-04-21 04:07:00|549.1|546.3|549.32|546.52|549.32|546.52|549.1|546.3|0
1650514080000|2022-04-21 04:08:00|549.1|546.3|549.1|546.3|549.21|546.41|549.1|546.3|0
1650514090000|2022-04-21 04:08:10|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1650514100000|2022-04-21 04:08:20|549.1|546.3|549.1|546.3|549.21|546.41|549.1|546.3|0
1650514120000|2022-04-21 04:08:40|548.88|546.08|549.1|546.3|549.1|546.3|548.88|546.08|0
1650514130000|2022-04-21 04:08:50|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650514170000|2022-04-21 04:09:30|548.66|545.86|548.44|545.64|548.66|545.86|548.44|545.64|0
1650514180000|2022-04-21 04:09:40|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650514190000|2022-04-21 04:09:50|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650514200000|2022-04-21 04:10:00|548.22|545.42|548|545.2|548.22|545.42|548|545.2|0
1650514210000|2022-04-21 04:10:10|548.11|545.31|548.33|545.53|548.44|545.64|548.11|545.31|0
1650514220000|2022-04-21 04:10:20|548.44|545.64|548.66|545.86|548.66|545.86|548.44|545.64|0
1650514240000|2022-04-21 04:10:40|548.77|545.97|548.88|546.08|548.88|546.08|548.77|545.97|0
1650514260000|2022-04-21 04:11:00|548.99|546.19|548.88|546.08|549.1|546.3|548.88|546.08|0
1650514270000|2022-04-21 04:11:10|548.77|545.97|548.66|545.86|548.77|545.97|548.66|545.86|0
1650514300000|2022-04-21 04:11:40|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650514320000|2022-04-21 04:12:00|549.1|546.3|549.09|546.29|549.1|546.3|549.09|546.29|0
1650514340000|2022-04-21 04:12:20|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1650514360000|2022-04-21 04:12:40|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1650514390000|2022-04-21 04:13:10|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650514400000|2022-04-21 04:13:20|548.66|545.86|548.44|545.64|548.66|545.86|548.44|545.64|0
1650514410000|2022-04-21 04:13:30|548.66|545.86|548|545.2|548.66|545.86|548|545.2|0
1650514420000|2022-04-21 04:13:40|548.22|545.42|548.66|545.86|548.66|545.86|548.22|545.42|0
1650514430000|2022-04-21 04:13:50|548.44|545.64|548.44|545.64|548.44|545.64|548.33|545.53|0
1650514440000|2022-04-21 04:14:00|548.22|545.42|548|545.2|548.22|545.42|548|545.2|0
1650514450000|2022-04-21 04:14:10|548.11|545.31|548|545.2|548.11|545.31|548|545.2|0
1650514460000|2022-04-21 04:14:20|548.11|545.31|548|545.2|548.11|545.31|548|545.2|0
1650514490000|2022-04-21 04:14:50|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650514500000|2022-04-21 04:15:00|548|545.2|547.78|544.98|548|545.2|547.78|544.98|0
1650514520000|2022-04-21 04:15:20|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1650514530000|2022-04-21 04:15:30|548|545.2|547.78|544.98|548|545.2|547.78|544.98|0
1650514540000|2022-04-21 04:15:40|547.89|545.09|547.78|544.98|547.89|545.09|547.78|544.98|0
1650514560000|2022-04-21 04:16:00|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1650514570000|2022-04-21 04:16:10|547.78|544.98|547.78|544.98|547.78|544.98|547.78|544.98|0
1650514580000|2022-04-21 04:16:20|548|545.2|548|545.2|548|545.2|548|545.2|0
1650514590000|2022-04-21 04:16:30|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650514600000|2022-04-21 04:16:40|548|545.2|548|545.2|548|545.2|548|545.2|0
1650514620000|2022-04-21 04:17:00|547.89|545.09|548|545.2|548|545.2|547.89|545.09|0
1650514660000|2022-04-21 04:17:40|548.22|545.42|548.11|545.31|548.22|545.42|548|545.2|0
1650514670000|2022-04-21 04:17:50|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650514680000|2022-04-21 04:18:00|548|545.2|548|545.2|548|545.2|548|545.2|0
1650514710000|2022-04-21 04:18:30|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650514720000|2022-04-21 04:18:40|548.11|545.31|548.11|545.31|548.11|545.31|548.11|545.31|0
1650514730000|2022-04-21 04:18:50|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650514740000|2022-04-21 04:19:00|548.11|545.31|548.22|545.42|548.22|545.42|548.11|545.31|0
1650514770000|2022-04-21 04:19:30|548.44|545.64|548.22|545.42|548.44|545.64|548.22|545.42|0
1650514780000|2022-04-21 04:19:40|548.44|545.64|548.22|545.42|548.44|545.64|548.22|545.42|0
1650514790000|2022-04-21 04:19:50|548.11|545.31|548.22|545.42|548.22|545.42|548|545.2|0
1650514800000|2022-04-21 04:20:00|548.44|545.64|548.65|545.85|548.65|545.85|548.44|545.64|0
1650514810000|2022-04-21 04:20:10|548.55|545.75|548.22|545.42|548.55|545.75|548.22|545.42|0
1650514840000|2022-04-21 04:20:40|548.11|545.31|548.11|545.31|548.11|545.31|548.11|545.31|0
1650514850000|2022-04-21 04:20:50|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1650514880000|2022-04-21 04:21:20|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1650514910000|2022-04-21 04:21:50|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1650514940000|2022-04-21 04:22:20|548.33|545.53|548.22|545.42|548.33|545.53|548.22|545.42|0
1650515000000|2022-04-21 04:23:20|548.33|545.53|548.43|545.63|548.43|545.63|548.33|545.53|0
1650515030000|2022-04-21 04:23:50|548.55|545.75|548.55|545.75|548.55|545.75|548.55|545.75|0
1650515040000|2022-04-21 04:24:00|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1650515060000|2022-04-21 04:24:20|548.22|545.42|548.43|545.63|548.43|545.63|548.22|545.42|0
1650515130000|2022-04-21 04:25:30|548.21|545.41|548.21|545.41|548.21|545.41|548.21|545.41|0
1650515140000|2022-04-21 04:25:40|548.43|545.63|548.43|545.63|548.55|545.75|548.43|545.63|0
1650515150000|2022-04-21 04:25:50|548.65|545.85|548.65|545.85|548.65|545.85|548.65|545.85|0
1650515170000|2022-04-21 04:26:10|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1650515180000|2022-04-21 04:26:20|548.65|545.85|548.65|545.85|548.65|545.85|548.65|545.85|0
1650515220000|2022-04-21 04:27:00|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1650515230000|2022-04-21 04:27:10|548.65|545.85|548.65|545.85|548.65|545.85|548.65|545.85|0
1650515250000|2022-04-21 04:27:30|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1650515300000|2022-04-21 04:28:20|548.33|545.53|548.21|545.41|548.33|545.53|548.21|545.41|0
1650515310000|2022-04-21 04:28:30|548.43|545.63|548.21|545.41|548.43|545.63|548.21|545.41|0
1650515330000|2022-04-21 04:28:50|548.33|545.53|548.21|545.41|548.33|545.53|548.21|545.41|0
1650515340000|2022-04-21 04:29:00|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1650515360000|2022-04-21 04:29:20|548.21|545.41|548.21|545.41|548.21|545.41|548.21|545.41|0
1650515370000|2022-04-21 04:29:30|548.33|545.53|548.33|545.53|548.33|545.53|548.33|545.53|0
1650515380000|2022-04-21 04:29:40|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1650515410000|2022-04-21 04:30:10|548.55|545.75|548.55|545.75|548.55|545.75|548.43|545.63|0
1650515420000|2022-04-21 04:30:20|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1650515430000|2022-04-21 04:30:30|548.21|545.41|547.99|545.19|548.21|545.41|547.99|545.19|0
1650515440000|2022-04-21 04:30:40|547.78|544.98|547.78|544.98|547.78|544.98|547.78|544.98|0
1650515450000|2022-04-21 04:30:50|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1650515460000|2022-04-21 04:31:00|547.78|544.98|547.67|544.87|547.78|544.98|547.67|544.87|0
1650515470000|2022-04-21 04:31:10|547.78|544.98|547.78|544.98|547.78|544.98|547.67|544.87|0
1650515480000|2022-04-21 04:31:20|547.67|544.87|547.56|544.76|547.67|544.87|547.56|544.76|0
1650515490000|2022-04-21 04:31:30|547.67|544.87|547.56|544.76|547.67|544.87|547.56|544.76|0
1650515510000|2022-04-21 04:31:50|547.34|544.54|547.56|544.76|547.56|544.76|547.34|544.54|0
1650515530000|2022-04-21 04:32:10|547.45|544.65|547.56|544.76|547.56|544.76|547.45|544.65|0
1650515540000|2022-04-21 04:32:20|547.78|544.98|547.78|544.98|547.78|544.98|547.78|544.98|0
1650515550000|2022-04-21 04:32:30|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1650515580000|2022-04-21 04:33:00|547.77|544.97|547.77|544.97|547.77|544.97|547.77|544.97|0
1650515600000|2022-04-21 04:33:20|547.67|544.87|547.77|544.97|547.77|544.97|547.67|544.87|0
1650515610000|2022-04-21 04:33:30|547.99|545.19|548.21|545.41|548.21|545.41|547.99|545.19|0
1650515650000|2022-04-21 04:34:10|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1650515690000|2022-04-21 04:34:50|548.11|545.31|548.11|545.31|548.11|545.31|548.11|545.31|0
1650515700000|2022-04-21 04:35:00|548.21|545.41|548.21|545.41|548.21|545.41|548.21|545.41|0
1650515730000|2022-04-21 04:35:30|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1650515750000|2022-04-21 04:35:50|547.77|544.97|547.77|544.97|547.77|544.97|547.77|544.97|0
1650515760000|2022-04-21 04:36:00|547.89|545.09|547.77|544.97|547.89|545.09|547.77|544.97|0
1650515770000|2022-04-21 04:36:10|547.56|544.76|547.67|544.87|547.77|544.97|547.56|544.76|0
1650515780000|2022-04-21 04:36:20|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1650515790000|2022-04-21 04:36:30|547.67|544.87|547.56|544.76|547.67|544.87|547.56|544.76|0
1650515800000|2022-04-21 04:36:40|547.89|545.09|547.99|545.19|547.99|545.19|547.89|545.09|0
1650515810000|2022-04-21 04:36:50|547.89|545.09|547.77|544.97|547.99|545.19|547.77|544.97|0
1650515930000|2022-04-21 04:38:50|547.67|544.87|547.55|544.75|547.67|544.87|547.55|544.75|0
1650515940000|2022-04-21 04:39:00|547.67|544.87|547.55|544.75|547.67|544.87|547.55|544.75|0
1650515950000|2022-04-21 04:39:10|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1650515960000|2022-04-21 04:39:20|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650515980000|2022-04-21 04:39:40|547.77|544.97|547.77|544.97|547.77|544.97|547.77|544.97|0
1650515990000|2022-04-21 04:39:50|547.67|544.87|547.77|544.97|547.77|544.97|547.67|544.87|0
1650516000000|2022-04-21 04:40:00|547.67|544.87|547.77|544.97|547.77|544.97|547.67|544.87|0
1650516030000|2022-04-21 04:40:30|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1650516040000|2022-04-21 04:40:40|547.55|544.75|547.67|544.87|547.67|544.87|547.55|544.75|0
1650516050000|2022-04-21 04:40:50|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650516060000|2022-04-21 04:41:00|547.67|544.87|547.55|544.75|547.67|544.87|547.55|544.75|0
1650516160000|2022-04-21 04:42:40|547.77|544.97|547.67|544.87|547.77|544.97|547.67|544.87|0
1650516180000|2022-04-21 04:43:00|547.77|544.97|547.77|544.97|547.77|544.97|547.77|544.97|0
1650516220000|2022-04-21 04:43:40|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1650516230000|2022-04-21 04:43:50|547.77|544.97|547.77|544.97|547.77|544.97|547.77|544.97|0
1650516280000|2022-04-21 04:44:40|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650516300000|2022-04-21 04:45:00|547.77|544.97|547.67|544.87|547.77|544.97|547.67|544.87|0
1650516310000|2022-04-21 04:45:10|547.77|544.97|547.55|544.75|547.77|544.97|547.55|544.75|0
1650516320000|2022-04-21 04:45:20|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1650516330000|2022-04-21 04:45:30|547.11|544.31|547.11|544.31|547.11|544.31|547.11|544.31|0
1650516350000|2022-04-21 04:45:50|547.01|544.21|547.01|544.21|547.01|544.21|547.01|544.21|0
1650516360000|2022-04-21 04:46:00|547.11|544.31|547.33|544.53|547.33|544.53|547.11|544.31|0
1650516370000|2022-04-21 04:46:10|547.11|544.31|547.11|544.31|547.11|544.31|547.11|544.31|0
1650516380000|2022-04-21 04:46:20|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1650516390000|2022-04-21 04:46:30|547.11|544.31|547.11|544.31|547.11|544.31|547.11|544.31|0
1650516400000|2022-04-21 04:46:40|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1650516420000|2022-04-21 04:47:00|547.45|544.65|547.33|544.53|547.45|544.65|547.33|544.53|0
1650516430000|2022-04-21 04:47:10|547.23|544.43|547.33|544.53|547.33|544.53|547.23|544.43|0
1650516440000|2022-04-21 04:47:20|547.45|544.65|547.55|544.75|547.55|544.75|547.45|544.65|0
1650516460000|2022-04-21 04:47:40|547.45|544.65|547.45|544.65|547.45|544.65|547.45|544.65|0
1650516470000|2022-04-21 04:47:50|547.55|544.75|547.11|544.31|547.55|544.75|547.11|544.31|0
1650516490000|2022-04-21 04:48:10|546.9|544.1|547.11|544.31|547.11|544.31|546.9|544.1|0
1650516520000|2022-04-21 04:48:40|547.01|544.21|547.23|544.43|547.23|544.43|547.01|544.21|0
1650516530000|2022-04-21 04:48:50|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1650516550000|2022-04-21 04:49:10|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650516560000|2022-04-21 04:49:20|547.33|544.53|547.45|544.65|547.45|544.65|547.33|544.53|0
1650516570000|2022-04-21 04:49:30|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650516580000|2022-04-21 04:49:40|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1650516590000|2022-04-21 04:49:50|547.77|544.97|547.33|544.53|547.77|544.97|547.33|544.53|0
1650516600000|2022-04-21 04:50:00|547.45|544.65|547.33|544.53|547.55|544.75|547.33|544.53|0
1650516640000|2022-04-21 04:50:40|547.23|544.43|547.11|544.31|547.23|544.43|547.11|544.31|0
1650516660000|2022-04-21 04:51:00|547.55|544.75|547.33|544.53|547.55|544.75|547.33|544.53|0
1650516710000|2022-04-21 04:51:50|547.45|544.65|547.45|544.65|547.45|544.65|547.45|544.65|0
1650516720000|2022-04-21 04:52:00|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650516730000|2022-04-21 04:52:10|547.33|544.53|547.11|544.31|547.33|544.53|547.11|544.31|0
1650516760000|2022-04-21 04:52:40|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650516950000|2022-04-21 04:55:50|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1650516960000|2022-04-21 04:56:00|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650516970000|2022-04-21 04:56:10|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1650516980000|2022-04-21 04:56:20|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650516990000|2022-04-21 04:56:30|547.01|544.21|546.89|544.09|547.01|544.21|546.89|544.09|0
1650517030000|2022-04-21 04:57:10|547.11|544.31|547.11|544.31|547.11|544.31|547.11|544.31|0
1650517050000|2022-04-21 04:57:30|547.01|544.21|547.01|544.21|547.01|544.21|547.01|544.21|0
1650517060000|2022-04-21 04:57:40|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650517120000|2022-04-21 04:58:40|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1650517140000|2022-04-21 04:59:00|546.89|544.09|546.67|543.87|546.89|544.09|546.67|543.87|0
1650517170000|2022-04-21 04:59:30|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650517180000|2022-04-21 04:59:40|546.79|543.99|546.79|543.99|546.89|544.09|546.67|543.87|0
1650517190000|2022-04-21 04:59:50|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650517210000|2022-04-21 05:00:10|546.79|543.99|546.67|543.87|546.79|543.99|546.67|543.87|0
1650517220000|2022-04-21 05:00:20|547.01|544.21|547.01|544.21|547.01|544.21|547.01|544.21|0
1650517230000|2022-04-21 05:00:30|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650517240000|2022-04-21 05:00:40|546.67|543.87|546.67|543.87|546.67|543.87|546.45|543.65|0
1650517250000|2022-04-21 05:00:50|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1650517260000|2022-04-21 05:01:00|547.77|544.97|547.77|544.97|547.77|544.97|547.55|544.75|0
1650517270000|2022-04-21 05:01:10|547.55|544.75|547.45|544.65|547.55|544.75|547.33|544.53|0
1650517280000|2022-04-21 05:01:20|547.66|544.86|547.77|544.97|547.77|544.97|547.55|544.75|0
1650517290000|2022-04-21 05:01:30|548.21|545.41|547.77|544.97|548.21|545.41|547.77|544.97|0
1650517310000|2022-04-21 05:01:50|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650517320000|2022-04-21 05:02:00|547.77|544.97|547.77|544.97|547.77|544.97|547.77|544.97|0
1650517330000|2022-04-21 05:02:10|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1650517340000|2022-04-21 05:02:20|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1650517350000|2022-04-21 05:02:30|547.11|544.31|547.33|544.53|547.33|544.53|547.11|544.31|0
1650517360000|2022-04-21 05:02:40|547.55|544.75|547.33|544.53|547.55|544.75|547.33|544.53|0
1650517370000|2022-04-21 05:02:50|547.55|544.75|547.77|544.97|547.99|545.19|547.55|544.75|0
1650517380000|2022-04-21 05:03:00|547.55|544.75|547.77|544.97|547.77|544.97|547.55|544.75|0
1650517400000|2022-04-21 05:03:20|547.99|545.19|548.21|545.41|548.21|545.41|547.99|545.19|0
1650517410000|2022-04-21 05:03:30|547.99|545.19|548.1|545.3|548.1|545.3|547.77|544.97|0
1650517420000|2022-04-21 05:03:40|547.99|545.19|548.43|545.63|548.43|545.63|547.99|545.19|0
1650517430000|2022-04-21 05:03:50|548.21|545.41|548.43|545.63|548.43|545.63|548.21|545.41|0
1650517440000|2022-04-21 05:04:00|548.87|546.07|548.43|545.63|548.87|546.07|548.43|545.63|0
1650517450000|2022-04-21 05:04:10|548.21|545.41|547.99|545.19|548.21|545.41|547.99|545.19|0
1650517460000|2022-04-21 05:04:20|547.55|544.75|547.77|544.97|547.99|545.19|547.55|544.75|0
1650517470000|2022-04-21 05:04:30|547.66|544.86|547.77|544.97|547.77|544.97|547.66|544.86|0
1650517480000|2022-04-21 05:04:40|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1650517510000|2022-04-21 05:05:10|547.77|544.97|547.55|544.75|547.88|545.08|547.55|544.75|0
1650517520000|2022-04-21 05:05:20|547.33|544.53|547.11|544.31|547.33|544.53|547.11|544.31|0
1650517530000|2022-04-21 05:05:30|547.01|544.21|546.89|544.09|547.01|544.21|546.89|544.09|0
1650517540000|2022-04-21 05:05:40|546.67|543.87|546.45|543.65|546.89|544.09|546.45|543.65|0
1650517550000|2022-04-21 05:05:50|546.23|543.43|545.58|542.78|546.23|543.43|545.58|542.78|0
1650517560000|2022-04-21 05:06:00|544.92|542.12|545.36|542.56|545.36|542.56|544.92|542.12|0
1650517570000|2022-04-21 05:06:10|545.47|542.67|544.92|542.12|545.47|542.67|544.92|542.12|0
1650517580000|2022-04-21 05:06:20|544.7|541.9|544.7|541.9|544.7|541.9|544.7|541.9|0
1650517590000|2022-04-21 05:06:30|544.48|541.68|544.7|541.9|544.7|541.9|544.26|541.46|0
1650517600000|2022-04-21 05:06:40|544.92|542.12|545.14|542.34|545.14|542.34|544.92|542.12|0
1650517610000|2022-04-21 05:06:50|545.25|542.45|545.58|542.78|545.58|542.78|545.25|542.45|0
1650517620000|2022-04-21 05:07:00|545.36|542.56|545.36|542.56|545.36|542.56|545.14|542.34|0
1650517630000|2022-04-21 05:07:10|545.58|542.78|545.69|542.89|545.69|542.89|545.58|542.78|0
1650517640000|2022-04-21 05:07:20|545.8|543|545.58|542.78|545.8|543|545.58|542.78|0
1650517650000|2022-04-21 05:07:30|545.47|542.67|545.8|543|545.8|543|545.47|542.67|0
1650517660000|2022-04-21 05:07:40|546.02|543.22|546.02|543.22|546.13|543.33|546.02|543.22|0
1650517670000|2022-04-21 05:07:50|546.23|543.43|546.02|543.22|546.23|543.43|546.02|543.22|0
1650517680000|2022-04-21 05:08:00|546.13|543.33|546.23|543.43|546.23|543.43|546.13|543.33|0
1650517690000|2022-04-21 05:08:10|546.45|543.65|546.35|543.55|546.45|543.65|546.23|543.43|0
1650517700000|2022-04-21 05:08:20|546.23|543.43|546.23|543.43|546.23|543.43|546.23|543.43|0
1650517710000|2022-04-21 05:08:30|546.45|543.65|546.45|543.65|546.45|543.65|546.45|543.65|0
1650517720000|2022-04-21 05:08:40|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1650517730000|2022-04-21 05:08:50|546.45|543.65|546.67|543.87|546.67|543.87|546.45|543.65|0
1650517740000|2022-04-21 05:09:00|546.89|544.09|546.67|543.87|546.89|544.09|546.67|543.87|0
1650517760000|2022-04-21 05:09:20|546.57|543.77|546.67|543.87|546.67|543.87|546.57|543.77|0
1650517770000|2022-04-21 05:09:30|546.45|543.65|546.45|543.65|546.45|543.65|546.45|543.65|0
1650517780000|2022-04-21 05:09:40|546.23|543.43|546.23|543.43|546.23|543.43|546.23|543.43|0
1650517790000|2022-04-21 05:09:50|546.45|543.65|546.67|543.87|546.67|543.87|546.45|543.65|0
1650517800000|2022-04-21 05:10:00|546.45|543.65|546.67|543.87|546.67|543.87|546.45|543.65|0
1650517810000|2022-04-21 05:10:10|546.89|544.09|546.67|543.87|546.89|544.09|546.67|543.87|0
1650517820000|2022-04-21 05:10:20|546.45|543.65|546.23|543.43|546.57|543.77|546.23|543.43|0
1650517830000|2022-04-21 05:10:30|546.45|543.65|546.23|543.43|546.45|543.65|546.23|543.43|0
1650517840000|2022-04-21 05:10:40|546.01|543.21|545.8|543|546.01|543.21|545.8|543|0
1650517850000|2022-04-21 05:10:50|546.01|543.21|545.8|543|546.01|543.21|545.8|543|0
1650517860000|2022-04-21 05:11:00|546.01|543.21|546.01|543.21|546.01|543.21|545.91|543.11|0
1650517870000|2022-04-21 05:11:10|545.8|543|545.8|543|545.8|543|545.8|543|0
1650517880000|2022-04-21 05:11:20|545.58|542.78|545.58|542.78|545.8|543|545.58|542.78|0
1650517890000|2022-04-21 05:11:30|545.36|542.56|545.36|542.56|545.36|542.56|545.36|542.56|0
1650517900000|2022-04-21 05:11:40|545.14|542.34|545.36|542.56|545.36|542.56|545.14|542.34|0
1650517910000|2022-04-21 05:11:50|545.14|542.34|545.36|542.56|545.36|542.56|545.14|542.34|0
1650517920000|2022-04-21 05:12:00|545.58|542.78|545.14|542.34|545.58|542.78|545.14|542.34|0
1650517930000|2022-04-21 05:12:10|544.7|541.9|544.92|542.12|544.92|542.12|544.7|541.9|0
1650517940000|2022-04-21 05:12:20|544.81|542.01|544.7|541.9|544.81|542.01|544.7|541.9|0
1650517950000|2022-04-21 05:12:30|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1650517960000|2022-04-21 05:12:40|544.7|541.9|544.48|541.68|544.7|541.9|544.48|541.68|0
1650517970000|2022-04-21 05:12:50|544.26|541.46|544.04|541.24|544.26|541.46|544.04|541.24|0
1650517980000|2022-04-21 05:13:00|543.83|541.03|543.94|541.14|544.04|541.24|543.83|541.03|0
1650517990000|2022-04-21 05:13:10|543.83|541.03|544.26|541.46|544.26|541.46|543.83|541.03|0
1650518000000|2022-04-21 05:13:20|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1650518020000|2022-04-21 05:13:40|543.83|541.03|543.83|541.03|543.83|541.03|543.83|541.03|0
1650518030000|2022-04-21 05:13:50|543.61|540.81|543.39|540.59|543.61|540.81|543.39|540.59|0
1650518040000|2022-04-21 05:14:00|543.61|540.81|543.61|540.81|543.61|540.81|543.39|540.59|0
1650518050000|2022-04-21 05:14:10|543.39|540.59|543.17|540.37|543.39|540.59|543.17|540.37|0
1650518060000|2022-04-21 05:14:20|543.28|540.48|543.28|540.48|543.39|540.59|543.17|540.37|0
1650518070000|2022-04-21 05:14:30|542.73|539.93|542.51|539.71|542.73|539.93|542.51|539.71|0
1650518080000|2022-04-21 05:14:40|542.3|539.5|542.08|539.28|542.3|539.5|542.08|539.28|0
1650518090000|2022-04-21 05:14:50|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1650518100000|2022-04-21 05:15:00|542.08|539.28|542.3|539.5|542.3|539.5|541.86|539.06|0
1650518110000|2022-04-21 05:15:10|542.08|539.28|541.2|538.4|542.3|539.5|541.2|538.4|0
1650518120000|2022-04-21 05:15:20|541.42|538.62|540.99|538.19|541.42|538.62|540.99|538.19|0
1650518130000|2022-04-21 05:15:30|540.77|537.97|540.55|537.75|540.77|537.97|540.33|537.53|0
1650518140000|2022-04-21 05:15:40|540.77|537.97|540.66|537.86|540.77|537.97|540.66|537.86|0
1650518150000|2022-04-21 05:15:50|540.55|537.75|540.55|537.75|540.55|537.75|540.33|537.53|0
1650518160000|2022-04-21 05:16:00|540.66|537.86|540.55|537.75|540.66|537.86|540.55|537.75|0
1650518170000|2022-04-21 05:16:10|540.77|537.97|540.77|537.97|540.99|538.19|540.77|537.97|0
1650518180000|2022-04-21 05:16:20|540.99|538.19|541.42|538.62|541.42|538.62|540.99|538.19|0
1650518190000|2022-04-21 05:16:30|541.2|538.4|540.77|537.97|541.2|538.4|540.77|537.97|0
1650518200000|2022-04-21 05:16:40|540.99|538.19|541.2|538.4|541.2|538.4|540.99|538.19|0
1650518210000|2022-04-21 05:16:50|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1650518220000|2022-04-21 05:17:00|541.64|538.84|541.2|538.4|541.64|538.84|541.2|538.4|0
1650518230000|2022-04-21 05:17:10|541.42|538.62|541.2|538.4|541.42|538.62|541.2|538.4|0
1650518240000|2022-04-21 05:17:20|541.42|538.62|541.42|538.62|541.64|538.84|541.42|538.62|0
1650518250000|2022-04-21 05:17:30|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1650518260000|2022-04-21 05:17:40|540.98|538.18|541.2|538.4|541.2|538.4|540.98|538.18|0
1650518270000|2022-04-21 05:17:50|540.98|538.18|540.98|538.18|540.98|538.18|540.98|538.18|0
1650518280000|2022-04-21 05:18:00|540.77|537.97|540.98|538.18|540.98|538.18|540.77|537.97|0
1650518290000|2022-04-21 05:18:10|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1650518300000|2022-04-21 05:18:20|541.42|538.62|541.2|538.4|541.42|538.62|541.2|538.4|0
1650518320000|2022-04-21 05:18:40|540.98|538.18|541.42|538.62|541.42|538.62|540.98|538.18|0
1650518330000|2022-04-21 05:18:50|541.2|538.4|541.42|538.62|541.42|538.62|541.2|538.4|0
1650518340000|2022-04-21 05:19:00|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1650518350000|2022-04-21 05:19:10|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1650518360000|2022-04-21 05:19:20|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1650518370000|2022-04-21 05:19:30|540.98|538.18|541.1|538.3|541.1|538.3|540.98|538.18|0
1650518380000|2022-04-21 05:19:40|541.2|538.4|540.98|538.18|541.2|538.4|540.98|538.18|0
1650518390000|2022-04-21 05:19:50|541.2|538.4|540.98|538.18|541.2|538.4|540.98|538.18|0
1650518400000|2022-04-21 05:20:00|541.2|538.4|541.42|538.62|541.42|538.62|541.1|538.3|0
1650518410000|2022-04-21 05:20:10|541.64|538.84|541.42|538.62|541.64|538.84|541.42|538.62|0
1650518420000|2022-04-21 05:20:20|541.53|538.73|541.42|538.62|541.53|538.73|541.42|538.62|0
1650518430000|2022-04-21 05:20:30|541.53|538.73|541.86|539.06|541.86|539.06|541.53|538.73|0
1650518440000|2022-04-21 05:20:40|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1650518450000|2022-04-21 05:20:50|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1650518460000|2022-04-21 05:21:00|541.2|538.4|541.32|538.52|541.42|538.62|541.2|538.4|0
1650518470000|2022-04-21 05:21:10|540.77|537.97|541.2|538.4|541.2|538.4|540.77|537.97|0
1650518480000|2022-04-21 05:21:20|541.1|538.3|541.2|538.4|541.2|538.4|541.1|538.3|0
1650518490000|2022-04-21 05:21:30|540.98|538.18|541.2|538.4|541.2|538.4|540.98|538.18|0
1650518500000|2022-04-21 05:21:40|541.32|538.52|541.2|538.4|541.32|538.52|540.98|538.18|0
1650518510000|2022-04-21 05:21:50|540.98|538.18|540.98|538.18|541.1|538.3|540.98|538.18|0
1650518520000|2022-04-21 05:22:00|541.1|538.3|541.2|538.4|541.42|538.62|541.1|538.3|0
1650518540000|2022-04-21 05:22:20|540.98|538.18|541.2|538.4|541.2|538.4|540.98|538.18|0
1650518550000|2022-04-21 05:22:30|541.32|538.52|541.32|538.52|541.42|538.62|541.2|538.4|0
1650518560000|2022-04-21 05:22:40|541.2|538.4|541.2|538.4|541.32|538.52|541.2|538.4|0
1650518570000|2022-04-21 05:22:50|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1650518580000|2022-04-21 05:23:00|541.2|538.4|540.98|538.18|541.2|538.4|540.98|538.18|0
1650518590000|2022-04-21 05:23:10|541.2|538.4|541.64|538.84|541.64|538.84|541.2|538.4|0
1650518600000|2022-04-21 05:23:20|541.42|538.62|541.64|538.84|541.64|538.84|541.42|538.62|0
1650518620000|2022-04-21 05:23:40|541.75|538.95|541.64|538.84|541.75|538.95|541.64|538.84|0
1650518640000|2022-04-21 05:24:00|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1650518650000|2022-04-21 05:24:10|541.64|538.84|541.32|538.52|541.64|538.84|541.32|538.52|0
1650518660000|2022-04-21 05:24:20|541.2|538.4|541.64|538.84|541.64|538.84|541.2|538.4|0
1650518670000|2022-04-21 05:24:30|541.42|538.62|541.2|538.4|541.42|538.62|541.2|538.4|0
1650518680000|2022-04-21 05:24:40|541.42|538.62|541.2|538.4|541.42|538.62|541.2|538.4|0
1650518700000|2022-04-21 05:25:00|541.32|538.52|541.32|538.52|541.42|538.62|541.2|538.4|0
1650518710000|2022-04-21 05:25:10|541.42|538.62|541.53|538.73|541.64|538.84|541.42|538.62|0
1650518720000|2022-04-21 05:25:20|541.42|538.62|541.53|538.73|541.64|538.84|541.42|538.62|0
1650518730000|2022-04-21 05:25:30|541.64|538.84|541.64|538.84|541.86|539.06|541.64|538.84|0
1650518740000|2022-04-21 05:25:40|541.53|538.73|541.64|538.84|541.64|538.84|541.53|538.73|0
1650518750000|2022-04-21 05:25:50|541.75|538.95|541.86|539.06|541.86|539.06|541.64|538.84|0
1650518760000|2022-04-21 05:26:00|541.64|538.84|541.86|539.06|541.86|539.06|541.64|538.84|0
1650518780000|2022-04-21 05:26:20|542.07|539.27|542.07|539.27|542.19|539.39|542.07|539.27|0
1650518790000|2022-04-21 05:26:30|541.86|539.06|541.86|539.06|541.97|539.17|541.86|539.06|0
1650518800000|2022-04-21 05:26:40|541.97|539.17|541.86|539.06|542.07|539.27|541.86|539.06|0
1650518810000|2022-04-21 05:26:50|542.07|539.27|541.86|539.06|542.07|539.27|541.86|539.06|0
1650518820000|2022-04-21 05:27:00|542.07|539.27|542.29|539.49|542.29|539.49|542.07|539.27|0
1650518830000|2022-04-21 05:27:10|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1650518840000|2022-04-21 05:27:20|542.29|539.49|542.07|539.27|542.29|539.49|542.07|539.27|0
1650518860000|2022-04-21 05:27:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1650518880000|2022-04-21 05:28:00|542.41|539.61|542.51|539.71|542.51|539.71|542.29|539.49|0
1650518890000|2022-04-21 05:28:10|542.29|539.49|542.41|539.61|542.51|539.71|542.29|539.49|0
1650518900000|2022-04-21 05:28:20|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1650518910000|2022-04-21 05:28:30|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1650518920000|2022-04-21 05:28:40|542.51|539.71|543.17|540.37|543.17|540.37|542.51|539.71|0
1650518930000|2022-04-21 05:28:50|542.95|540.15|542.95|540.15|543.17|540.37|542.95|540.15|0
1650518940000|2022-04-21 05:29:00|543.17|540.37|542.95|540.15|543.17|540.37|542.95|540.15|0
1650518950000|2022-04-21 05:29:10|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1650518960000|2022-04-21 05:29:20|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1650518970000|2022-04-21 05:29:30|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1650518980000|2022-04-21 05:29:40|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1650518990000|2022-04-21 05:29:50|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1650519000000|2022-04-21 05:30:00|542.51|539.71|542.95|540.15|543.06|540.26|542.51|539.71|0
1650519010000|2022-04-21 05:30:10|543.17|540.37|543.39|540.59|543.39|540.59|543.17|540.37|0
1650519020000|2022-04-21 05:30:20|543.6|540.8|543.39|540.59|543.6|540.8|543.39|540.59|0
1650519030000|2022-04-21 05:30:30|543.28|540.48|543.39|540.59|543.39|540.59|543.28|540.48|0
1650519040000|2022-04-21 05:30:40|543.17|540.37|543.17|540.37|543.28|540.48|543.17|540.37|0
1650519050000|2022-04-21 05:30:50|543.39|540.59|543.17|540.37|543.39|540.59|543.17|540.37|0
1650519060000|2022-04-21 05:31:00|543.39|540.59|543.17|540.37|543.39|540.59|543.17|540.37|0
1650519070000|2022-04-21 05:31:10|542.95|540.15|543.39|540.59|543.39|540.59|542.95|540.15|0
1650519080000|2022-04-21 05:31:20|543.17|540.37|543.6|540.8|543.6|540.8|543.17|540.37|0
1650519090000|2022-04-21 05:31:30|543.38|540.58|543.6|540.8|543.6|540.8|543.38|540.58|0
1650519100000|2022-04-21 05:31:40|543.82|541.02|543.72|540.92|543.82|541.02|543.72|540.92|0
1650519110000|2022-04-21 05:31:50|543.6|540.8|543.72|540.92|543.72|540.92|543.6|540.8|0
1650519120000|2022-04-21 05:32:00|543.82|541.02|543.6|540.8|543.82|541.02|543.6|540.8|0
1650519130000|2022-04-21 05:32:10|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1650519150000|2022-04-21 05:32:30|543.6|540.8|543.82|541.02|543.82|541.02|543.6|540.8|0
1650519160000|2022-04-21 05:32:40|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1650519170000|2022-04-21 05:32:50|543.82|541.02|543.72|540.92|543.82|541.02|543.6|540.8|0
1650519180000|2022-04-21 05:33:00|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1650519200000|2022-04-21 05:33:20|543.72|540.92|543.72|540.92|543.72|540.92|543.72|540.92|0
1650519210000|2022-04-21 05:33:30|543.82|541.02|543.6|540.8|543.82|541.02|543.6|540.8|0
1650519220000|2022-04-21 05:33:40|543.82|541.02|544.04|541.24|544.04|541.24|543.82|541.02|0
1650519230000|2022-04-21 05:33:50|544.26|541.46|544.7|541.9|544.7|541.9|544.26|541.46|0
1650519240000|2022-04-21 05:34:00|544.48|541.68|544.7|541.9|544.7|541.9|544.48|541.68|0
1650519270000|2022-04-21 05:34:30|544.81|542.01|544.7|541.9|544.81|542.01|544.7|541.9|0
1650519280000|2022-04-21 05:34:40|544.48|541.68|544.7|541.9|544.7|541.9|544.48|541.68|0
1650519290000|2022-04-21 05:34:50|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1650519300000|2022-04-21 05:35:00|544.04|541.24|544.26|541.46|544.48|541.68|544.04|541.24|0
1650519310000|2022-04-21 05:35:10|544.37|541.57|544.26|541.46|544.37|541.57|544.26|541.46|0
1650519320000|2022-04-21 05:35:20|544.48|541.68|544.26|541.46|544.48|541.68|544.26|541.46|0
1650519330000|2022-04-21 05:35:30|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1650519350000|2022-04-21 05:35:50|544.59|541.79|544.59|541.79|544.59|541.79|544.59|541.79|0
1650519360000|2022-04-21 05:36:00|544.48|541.68|544.37|541.57|544.48|541.68|544.37|541.57|0
1650519370000|2022-04-21 05:36:10|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1650519380000|2022-04-21 05:36:20|544.26|541.46|544.26|541.46|544.26|541.46|544.26|541.46|0
1650519390000|2022-04-21 05:36:30|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1650519410000|2022-04-21 05:36:50|544.26|541.46|544.48|541.68|544.48|541.68|544.26|541.46|0
1650519420000|2022-04-21 05:37:00|544.59|541.79|544.7|541.9|544.7|541.9|544.59|541.79|0
1650519430000|2022-04-21 05:37:10|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1650519440000|2022-04-21 05:37:20|544.26|541.46|544.26|541.46|544.26|541.46|544.26|541.46|0
1650519470000|2022-04-21 05:37:50|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1650519490000|2022-04-21 05:38:10|544.26|541.46|544.26|541.46|544.26|541.46|544.04|541.24|0
1650519500000|2022-04-21 05:38:20|544.04|541.24|544.26|541.46|544.26|541.46|544.04|541.24|0
1650519510000|2022-04-21 05:38:30|544.04|541.24|544.04|541.24|544.15|541.35|544.04|541.24|0
1650519520000|2022-04-21 05:38:40|544.26|541.46|544.04|541.24|544.26|541.46|544.04|541.24|0
1650519530000|2022-04-21 05:38:50|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1650519540000|2022-04-21 05:39:00|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1650519550000|2022-04-21 05:39:10|544.15|541.35|544.15|541.35|544.15|541.35|544.15|541.35|0
1650519560000|2022-04-21 05:39:20|544.26|541.46|544.04|541.24|544.26|541.46|544.04|541.24|0
1650519610000|2022-04-21 05:40:10|543.82|541.02|543.6|540.8|543.82|541.02|543.6|540.8|0
1650519620000|2022-04-21 05:40:20|543.82|541.02|543.72|540.92|543.82|541.02|543.72|540.92|0
1650519630000|2022-04-21 05:40:30|543.6|540.8|543.6|540.8|543.6|540.8|543.38|540.58|0
1650519650000|2022-04-21 05:40:50|543.38|540.58|543.6|540.8|543.6|540.8|543.38|540.58|0
1650519660000|2022-04-21 05:41:00|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1650519690000|2022-04-21 05:41:30|543.72|540.92|543.72|540.92|543.72|540.92|543.72|540.92|0
1650519700000|2022-04-21 05:41:40|543.82|541.02|543.6|540.8|543.82|541.02|543.38|540.58|0
1650519710000|2022-04-21 05:41:50|543.38|540.58|543.6|540.8|543.6|540.8|543.38|540.58|0
1650519720000|2022-04-21 05:42:00|543.38|540.58|543.38|540.58|543.5|540.7|543.38|540.58|0
1650519740000|2022-04-21 05:42:20|543.28|540.48|543.38|540.58|543.5|540.7|543.28|540.48|0
1650519750000|2022-04-21 05:42:30|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1650519760000|2022-04-21 05:42:40|543.5|540.7|543.38|540.58|543.5|540.7|543.38|540.58|0
1650519770000|2022-04-21 05:42:50|543.6|540.8|543.6|540.8|543.6|540.8|543.5|540.7|0
1650519790000|2022-04-21 05:43:10|543.38|540.58|543.5|540.7|543.5|540.7|543.38|540.58|0
1650519800000|2022-04-21 05:43:20|543.38|540.58|543.6|540.8|543.6|540.8|543.38|540.58|0
1650519810000|2022-04-21 05:43:30|543.5|540.7|543.5|540.7|543.5|540.7|543.5|540.7|0
1650519820000|2022-04-21 05:43:40|543.38|540.58|543.5|540.7|543.6|540.8|543.38|540.58|0
1650519830000|2022-04-21 05:43:50|543.6|540.8|543.38|540.58|543.6|540.8|543.38|540.58|0
1650519840000|2022-04-21 05:44:00|543.6|540.8|543.38|540.58|543.6|540.8|543.38|540.58|0
1650519850000|2022-04-21 05:44:10|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1650519860000|2022-04-21 05:44:20|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1650519870000|2022-04-21 05:44:30|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1650519880000|2022-04-21 05:44:40|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1650519890000|2022-04-21 05:44:50|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1650519900000|2022-04-21 05:45:00|542.95|540.15|542.73|539.93|542.95|540.15|542.73|539.93|0
1650519910000|2022-04-21 05:45:10|542.95|540.15|542.95|540.15|542.95|540.15|542.84|540.04|0
1650519920000|2022-04-21 05:45:20|542.84|540.04|542.95|540.15|542.95|540.15|542.84|540.04|0
1650519930000|2022-04-21 05:45:30|543.06|540.26|542.94|540.14|543.16|540.36|542.94|540.14|0
1650519940000|2022-04-21 05:45:40|543.06|540.26|542.84|540.04|543.06|540.26|542.84|540.04|0
1650519950000|2022-04-21 05:45:50|542.94|540.14|543.16|540.36|543.16|540.36|542.94|540.14|0
1650519960000|2022-04-21 05:46:00|542.94|540.14|543.16|540.36|543.16|540.36|542.94|540.14|0
1650519970000|2022-04-21 05:46:10|543.5|540.7|543.38|540.58|543.5|540.7|543.38|540.58|0
1650519980000|2022-04-21 05:46:20|543.6|540.8|543.71|540.91|543.71|540.91|543.6|540.8|0
1650519990000|2022-04-21 05:46:30|543.6|540.8|543.82|541.02|543.82|541.02|543.6|540.8|0
1650520020000|2022-04-21 05:47:00|544.04|541.24|543.6|540.8|544.04|541.24|543.6|540.8|0
1650520040000|2022-04-21 05:47:20|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1650520060000|2022-04-21 05:47:40|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1650520070000|2022-04-21 05:47:50|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1650520080000|2022-04-21 05:48:00|543.38|540.58|543.5|540.7|543.5|540.7|543.38|540.58|0
1650520090000|2022-04-21 05:48:10|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1650520110000|2022-04-21 05:48:30|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1650520150000|2022-04-21 05:49:10|544.04|541.24|544.04|541.24|544.15|541.35|544.04|541.24|0
1650520170000|2022-04-21 05:49:30|544.26|541.46|544.04|541.24|544.26|541.46|544.04|541.24|0
1650520180000|2022-04-21 05:49:40|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1650520190000|2022-04-21 05:49:50|544.04|541.24|543.82|541.02|544.04|541.24|543.82|541.02|0
1650520200000|2022-04-21 05:50:00|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1650520210000|2022-04-21 05:50:10|543.49|540.69|543.49|540.69|543.49|540.69|543.49|540.69|0
1650520220000|2022-04-21 05:50:20|543.38|540.58|542.51|539.71|543.38|540.58|542.51|539.71|0
1650520230000|2022-04-21 05:50:30|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1650520240000|2022-04-21 05:50:40|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1650520250000|2022-04-21 05:50:50|542.73|539.93|542.94|540.14|542.94|540.14|542.73|539.93|0
1650520260000|2022-04-21 05:51:00|542.73|539.93|542.73|539.93|542.73|539.93|542.51|539.71|0
1650520270000|2022-04-21 05:51:10|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1650520280000|2022-04-21 05:51:20|542.73|539.93|542.51|539.71|542.73|539.93|542.51|539.71|0
1650520290000|2022-04-21 05:51:30|542.29|539.49|542.07|539.27|542.29|539.49|542.07|539.27|0
1650520300000|2022-04-21 05:51:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1650520310000|2022-04-21 05:51:50|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1650520320000|2022-04-21 05:52:00|542.29|539.49|542.73|539.93|542.73|539.93|542.29|539.49|0
1650520330000|2022-04-21 05:52:10|542.51|539.71|542.51|539.71|542.51|539.71|542.29|539.49|0
1650520340000|2022-04-21 05:52:20|542.62|539.82|542.51|539.71|542.62|539.82|542.51|539.71|0
1650520350000|2022-04-21 05:52:30|542.62|539.82|542.73|539.93|542.73|539.93|542.62|539.82|0
1650520360000|2022-04-21 05:52:40|542.94|540.14|543.16|540.36|543.16|540.36|542.94|540.14|0
1650520370000|2022-04-21 05:52:50|542.94|540.14|543.16|540.36|543.16|540.36|542.94|540.14|0
1650520380000|2022-04-21 05:53:00|542.94|540.14|543.16|540.36|543.16|540.36|542.94|540.14|0
1650520400000|2022-04-21 05:53:20|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1650520410000|2022-04-21 05:53:30|543.6|540.8|543.82|541.02|543.82|541.02|543.6|540.8|0
1650520420000|2022-04-21 05:53:40|544.15|541.35|543.82|541.02|544.15|541.35|543.6|540.8|0
1650520430000|2022-04-21 05:53:50|543.6|540.8|543.82|541.02|544.04|541.24|543.6|540.8|0
1650520440000|2022-04-21 05:54:00|544.04|541.24|543.82|541.02|544.04|541.24|543.71|540.91|0
1650520450000|2022-04-21 05:54:10|543.93|541.13|543.93|541.13|543.93|541.13|543.93|541.13|0
1650520460000|2022-04-21 05:54:20|543.82|541.02|544.04|541.24|544.04|541.24|543.82|541.02|0
1650520470000|2022-04-21 05:54:30|544.47|541.67|544.04|541.24|544.47|541.67|544.04|541.24|0
1650520480000|2022-04-21 05:54:40|544.15|541.35|544.37|541.57|544.37|541.57|544.15|541.35|0
1650520490000|2022-04-21 05:54:50|544.26|541.46|544.26|541.46|544.26|541.46|544.26|541.46|0
1650520500000|2022-04-21 05:55:00|544.37|541.57|544.26|541.46|544.37|541.57|544.26|541.46|0
1650520510000|2022-04-21 05:55:10|544.25|541.45|544.25|541.45|544.25|541.45|544.15|541.35|0
1650520520000|2022-04-21 05:55:20|544.59|541.79|544.47|541.67|544.59|541.79|544.47|541.67|0
1650520530000|2022-04-21 05:55:30|544.25|541.45|544.25|541.45|544.25|541.45|544.04|541.24|0
1650520540000|2022-04-21 05:55:40|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1650520550000|2022-04-21 05:55:50|544.25|541.45|544.04|541.24|544.25|541.45|544.04|541.24|0
1650520560000|2022-04-21 05:56:00|544.25|541.45|544.25|541.45|544.25|541.45|544.25|541.45|0
1650520580000|2022-04-21 05:56:20|544.47|541.67|544.47|541.67|544.47|541.67|544.47|541.67|0
1650520590000|2022-04-21 05:56:30|544.69|541.89|544.69|541.89|544.91|542.11|544.69|541.89|0
1650520600000|2022-04-21 05:56:40|544.81|542.01|544.69|541.89|544.81|542.01|544.69|541.89|0
1650520620000|2022-04-21 05:57:00|544.81|542.01|544.91|542.11|544.91|542.11|544.81|542.01|0
1650520630000|2022-04-21 05:57:10|544.81|542.01|544.91|542.11|544.91|542.11|544.81|542.01|0
1650520640000|2022-04-21 05:57:20|545.13|542.33|544.91|542.11|545.13|542.33|544.91|542.11|0
1650520650000|2022-04-21 05:57:30|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1650520660000|2022-04-21 05:57:40|545.24|542.44|545.13|542.33|545.24|542.44|545.13|542.33|0
1650520670000|2022-04-21 05:57:50|545.35|542.55|545.46|542.66|545.46|542.66|545.35|542.55|0
1650520680000|2022-04-21 05:58:00|545.35|542.55|545.13|542.33|545.35|542.55|545.13|542.33|0
1650520690000|2022-04-21 05:58:10|544.91|542.11|545.13|542.33|545.13|542.33|544.91|542.11|0
1650520700000|2022-04-21 05:58:20|544.91|542.11|545.13|542.33|545.13|542.33|544.91|542.11|0
1650520710000|2022-04-21 05:58:30|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1650520720000|2022-04-21 05:58:40|545.13|542.33|546.01|543.21|546.01|543.21|544.91|542.11|0
1650520730000|2022-04-21 05:58:50|545.57|542.77|546.01|543.21|546.01|543.21|545.57|542.77|0
1650520740000|2022-04-21 05:59:00|546.12|543.32|545.79|542.99|546.12|543.32|545.68|542.88|0
1650520750000|2022-04-21 05:59:10|545.57|542.77|544.91|542.11|545.57|542.77|544.91|542.11|0
1650520760000|2022-04-21 05:59:20|545.13|542.33|545.57|542.77|545.57|542.77|545.13|542.33|0
1650520770000|2022-04-21 05:59:30|545.35|542.55|545.57|542.77|545.79|542.99|545.35|542.55|0
1650520780000|2022-04-21 05:59:40|545.79|542.99|545.79|542.99|545.79|542.99|545.79|542.99|0
1650520790000|2022-04-21 05:59:50|546.01|543.21|545.57|542.77|546.01|543.21|545.35|542.55|0
1650520800000|2022-04-21 06:00:00|545.35|542.55|546.01|543.21|546.01|543.21|545.35|542.55|0
1650520810000|2022-04-21 06:00:10|546|543.2|546|543.2|546.22|543.42|546|543.2|0
1650520820000|2022-04-21 06:00:20|546.22|543.42|546.22|543.42|546.22|543.42|546.22|543.42|0
1650520830000|2022-04-21 06:00:30|546.44|543.64|547.54|544.74|547.54|544.74|546.44|543.64|0
1650520840000|2022-04-21 06:00:40|547.98|545.18|548.42|545.62|548.42|545.62|547.76|544.96|0
1650520850000|2022-04-21 06:00:50|548.2|545.4|548.2|545.4|548.2|545.4|548.2|545.4|0
1650520860000|2022-04-21 06:01:00|547.98|545.18|547.1|544.3|547.98|545.18|547.1|544.3|0
1650520870000|2022-04-21 06:01:10|546.88|544.08|546.44|543.64|546.88|544.08|546.44|543.64|0
1650520880000|2022-04-21 06:01:20|546|543.2|546.22|543.42|546.22|543.42|545.79|542.99|0
1650520890000|2022-04-21 06:01:30|546.44|543.64|546.66|543.86|546.66|543.86|546.44|543.64|0
1650520900000|2022-04-21 06:01:40|546.88|544.08|547.1|544.3|547.1|544.3|546.88|544.08|0
1650520910000|2022-04-21 06:01:50|546.88|544.08|547.1|544.3|547.1|544.3|546.88|544.08|0
1650520920000|2022-04-21 06:02:00|546.88|544.08|547.1|544.3|547.1|544.3|546.88|544.08|0
1650520930000|2022-04-21 06:02:10|547.32|544.52|547.21|544.41|547.54|544.74|547.21|544.41|0
1650520940000|2022-04-21 06:02:20|547.32|544.52|547.54|544.74|547.54|544.74|547.32|544.52|0
1650520950000|2022-04-21 06:02:30|547.76|544.96|547.76|544.96|547.76|544.96|547.76|544.96|0
1650520960000|2022-04-21 06:02:40|547.65|544.85|547.32|544.52|547.65|544.85|547.32|544.52|0
1650520970000|2022-04-21 06:02:50|547.1|544.3|547.21|544.41|547.21|544.41|547.1|544.3|0
1650520980000|2022-04-21 06:03:00|546.88|544.08|546.88|544.08|546.88|544.08|546.88|544.08|0
1650520990000|2022-04-21 06:03:10|546.99|544.19|546.99|544.19|546.99|544.19|546.99|544.19|0
1650521000000|2022-04-21 06:03:20|546.78|543.98|546.22|543.42|546.88|544.08|546.22|543.42|0
1650521010000|2022-04-21 06:03:30|546.12|543.32|546.44|543.64|546.44|543.64|546.12|543.32|0
1650521020000|2022-04-21 06:03:40|546.22|543.42|546.44|543.64|546.44|543.64|546.22|543.42|0
1650521030000|2022-04-21 06:03:50|546.56|543.76|546.66|543.86|546.66|543.86|546.56|543.76|0
1650521040000|2022-04-21 06:04:00|546.88|544.08|546.88|544.08|546.88|544.08|546.88|544.08|0
1650521050000|2022-04-21 06:04:10|546.78|543.98|547.1|544.3|547.1|544.3|546.66|543.86|0
1650521060000|2022-04-21 06:04:20|547.43|544.63|547.32|544.52|547.54|544.74|547.32|544.52|0
1650521090000|2022-04-21 06:04:50|547.54|544.74|547.43|544.63|547.54|544.74|547.43|544.63|0
1650521100000|2022-04-21 06:05:00|547.54|544.74|547.32|544.52|547.54|544.74|547.32|544.52|0
1650521110000|2022-04-21 06:05:10|547.43|544.63|547.1|544.3|547.43|544.63|547.1|544.3|0
1650521120000|2022-04-21 06:05:20|547.32|544.52|547.54|544.74|547.54|544.74|547.32|544.52|0
1650521130000|2022-04-21 06:05:30|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1650521150000|2022-04-21 06:05:50|547.21|544.41|547.1|544.3|547.21|544.41|547.1|544.3|0
1650521160000|2022-04-21 06:06:00|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1650521170000|2022-04-21 06:06:10|547.54|544.74|547.76|544.96|547.76|544.96|547.54|544.74|0
1650521180000|2022-04-21 06:06:20|547.98|545.18|547.76|544.96|547.98|545.18|547.76|544.96|0
1650521190000|2022-04-21 06:06:30|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1650521200000|2022-04-21 06:06:40|547.76|544.96|547.87|545.07|547.98|545.18|547.76|544.96|0
1650521210000|2022-04-21 06:06:50|547.98|545.18|548.2|545.4|548.2|545.4|547.98|545.18|0
1650521220000|2022-04-21 06:07:00|547.98|545.18|547.87|545.07|547.98|545.18|547.76|544.96|0
1650521230000|2022-04-21 06:07:10|547.76|544.96|547.76|544.96|547.98|545.18|547.76|544.96|0
1650521240000|2022-04-21 06:07:20|547.21|544.41|547.21|544.41|547.21|544.41|547.21|544.41|0
1650521250000|2022-04-21 06:07:30|547.1|544.3|546.88|544.08|547.1|544.3|546.88|544.08|0
1650521270000|2022-04-21 06:07:50|547.21|544.41|547.32|544.52|547.32|544.52|547.21|544.41|0
1650521280000|2022-04-21 06:08:00|547.1|544.3|547.21|544.41|547.21|544.41|546.88|544.08|0
1650521290000|2022-04-21 06:08:10|547.1|544.3|546.99|544.19|547.1|544.3|546.99|544.19|0
1650521300000|2022-04-21 06:08:20|546.88|544.08|546.88|544.08|546.88|544.08|546.88|544.08|0
1650521310000|2022-04-21 06:08:30|547.1|544.3|546.88|544.08|547.1|544.3|546.88|544.08|0
1650521320000|2022-04-21 06:08:40|547.1|544.3|547.1|544.3|547.1|544.3|547.1|544.3|0
1650521330000|2022-04-21 06:08:50|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1650521340000|2022-04-21 06:09:00|547.76|544.96|547.76|544.96|547.76|544.96|547.76|544.96|0
1650521350000|2022-04-21 06:09:10|547.54|544.74|547.54|544.74|547.54|544.74|547.54|544.74|0
1650521360000|2022-04-21 06:09:20|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1650521370000|2022-04-21 06:09:30|548.09|545.29|548.09|545.29|548.09|545.29|548.09|545.29|0
1650521380000|2022-04-21 06:09:40|548.19|545.39|548.19|545.39|548.19|545.39|548.19|545.39|0
1650521400000|2022-04-21 06:10:00|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1650521430000|2022-04-21 06:10:30|548.19|545.39|548.19|545.39|548.19|545.39|547.98|545.18|0
1650521440000|2022-04-21 06:10:40|548.63|545.83|548.53|545.73|548.63|545.83|548.41|545.61|0
1650521450000|2022-04-21 06:10:50|548.41|545.61|548.41|545.61|548.63|545.83|548.41|545.61|0
1650521460000|2022-04-21 06:11:00|548.63|545.83|548.63|545.83|548.63|545.83|548.41|545.61|0
1650521470000|2022-04-21 06:11:10|548.41|545.61|548.41|545.61|548.53|545.73|548.41|545.61|0
1650521480000|2022-04-21 06:11:20|548.31|545.51|548.31|545.51|548.31|545.51|548.31|545.51|0
1650521490000|2022-04-21 06:11:30|548.19|545.39|547.76|544.96|548.19|545.39|547.76|544.96|0
1650521500000|2022-04-21 06:11:40|547.54|544.74|547.43|544.63|547.65|544.85|547.43|544.63|0
1650521510000|2022-04-21 06:11:50|547.32|544.52|548.19|545.39|548.63|545.83|547.32|544.52|0
1650521520000|2022-04-21 06:12:00|547.97|545.17|547.65|544.85|547.97|545.17|547.65|544.85|0
1650521530000|2022-04-21 06:12:10|547.76|544.96|547.76|544.96|547.76|544.96|547.76|544.96|0
1650521540000|2022-04-21 06:12:20|547.97|545.17|548.19|545.39|548.19|545.39|547.97|545.17|0
1650521550000|2022-04-21 06:12:30|548.41|545.61|548.63|545.83|548.63|545.83|548.41|545.61|0
1650521560000|2022-04-21 06:12:40|548.41|545.61|548.41|545.61|548.41|545.61|548.31|545.51|0
1650521570000|2022-04-21 06:12:50|548.31|545.51|548.19|545.39|548.31|545.51|548.19|545.39|0
1650521580000|2022-04-21 06:13:00|548.85|546.05|548.85|546.05|549.07|546.27|548.85|546.05|0
1650521590000|2022-04-21 06:13:10|549.07|546.27|549.07|546.27|549.07|546.27|549.07|546.27|0
1650521600000|2022-04-21 06:13:20|549.73|546.93|549.95|547.15|549.95|547.15|549.51|546.71|0
1650521610000|2022-04-21 06:13:30|550.61|547.81|550.61|547.81|550.72|547.92|550.61|547.81|0
1650521620000|2022-04-21 06:13:40|549.95|547.15|549.51|546.71|549.95|547.15|549.51|546.71|0
1650521630000|2022-04-21 06:13:50|549.29|546.49|550.39|547.59|550.39|547.59|549.29|546.49|0
1650521640000|2022-04-21 06:14:00|550.5|547.7|550.06|547.26|550.5|547.7|550.06|547.26|0
1650521650000|2022-04-21 06:14:10|549.84|547.04|549.95|547.15|549.95|547.15|549.73|546.93|0
1650521660000|2022-04-21 06:14:20|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1650521670000|2022-04-21 06:14:30|549.95|547.15|550.06|547.26|550.06|547.26|549.95|547.15|0
1650521680000|2022-04-21 06:14:40|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1650521690000|2022-04-21 06:14:50|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1650521700000|2022-04-21 06:15:00|550.17|547.37|549.95|547.15|550.17|547.37|549.84|547.04|0
1650521710000|2022-04-21 06:15:10|550.28|547.48|550.17|547.37|550.28|547.48|550.17|547.37|0
1650521720000|2022-04-21 06:15:20|550.28|547.48|550.39|547.59|550.61|547.81|550.28|547.48|0
1650521730000|2022-04-21 06:15:30|550.61|547.81|551.27|548.47|551.27|548.47|550.61|547.81|0
1650521740000|2022-04-21 06:15:40|551.05|548.25|551.27|548.47|551.27|548.47|551.05|548.25|0
1650521750000|2022-04-21 06:15:50|551.38|548.58|551.27|548.47|551.38|548.58|551.27|548.47|0
1650521760000|2022-04-21 06:16:00|551.49|548.69|551.49|548.69|551.49|548.69|551.27|548.47|0
1650521770000|2022-04-21 06:16:10|551.27|548.47|551.05|548.25|551.27|548.47|551.05|548.25|0
1650521780000|2022-04-21 06:16:20|550.83|548.03|550.83|548.03|551.05|548.25|550.83|548.03|0
1650521790000|2022-04-21 06:16:30|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1650521800000|2022-04-21 06:16:40|550.83|548.03|550.83|548.03|550.83|548.03|550.61|547.81|0
1650521810000|2022-04-21 06:16:50|550.61|547.81|551.27|548.47|551.27|548.47|550.61|547.81|0
1650521820000|2022-04-21 06:17:00|551.49|548.69|552.37|549.57|552.37|549.57|551.49|548.69|0
1650521830000|2022-04-21 06:17:10|552.15|549.35|551.93|549.13|552.15|549.35|551.93|549.13|0
1650521840000|2022-04-21 06:17:20|551.71|548.91|551.38|548.58|551.93|549.13|551.27|548.47|0
1650521850000|2022-04-21 06:17:30|551.27|548.47|551.49|548.69|551.49|548.69|551.27|548.47|0
1650521860000|2022-04-21 06:17:40|551.38|548.58|551.49|548.69|551.49|548.69|551.38|548.58|0
1650521870000|2022-04-21 06:17:50|551.6|548.8|551.71|548.91|551.71|548.91|551.6|548.8|0
1650521880000|2022-04-21 06:18:00|551.93|549.13|551.71|548.91|552.15|549.35|551.71|548.91|0
1650521890000|2022-04-21 06:18:10|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1650521900000|2022-04-21 06:18:20|551.71|548.91|551.82|549.02|551.93|549.13|551.71|548.91|0
1650521910000|2022-04-21 06:18:30|551.71|548.91|551.6|548.8|551.71|548.91|551.6|548.8|0
1650521920000|2022-04-21 06:18:40|551.49|548.69|551.71|548.91|551.71|548.91|551.49|548.69|0
1650521930000|2022-04-21 06:18:50|551.49|548.69|551.27|548.47|551.49|548.69|551.27|548.47|0
1650521940000|2022-04-21 06:19:00|551.05|548.25|550.94|548.14|551.05|548.25|550.94|548.14|0
1650521950000|2022-04-21 06:19:10|550.83|548.03|550.83|548.03|550.94|548.14|550.83|548.03|0
1650521960000|2022-04-21 06:19:20|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1650521970000|2022-04-21 06:19:30|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1650521980000|2022-04-21 06:19:40|550.28|547.48|550.39|547.59|550.39|547.59|550.28|547.48|0
1650521990000|2022-04-21 06:19:50|550.61|547.81|550.39|547.59|550.61|547.81|550.39|547.59|0
1650522000000|2022-04-21 06:20:00|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1650522010000|2022-04-21 06:20:10|550.61|547.81|550.17|547.37|550.61|547.81|550.17|547.37|0
1650522020000|2022-04-21 06:20:20|549.95|547.15|549.51|546.71|549.95|547.15|549.51|546.71|0
1650522030000|2022-04-21 06:20:30|549.73|546.93|549.29|546.49|549.73|546.93|549.29|546.49|0
1650522040000|2022-04-21 06:20:40|549.51|546.71|549.4|546.6|549.51|546.71|549.29|546.49|0
1650522050000|2022-04-21 06:20:50|549.29|546.49|548.85|546.05|549.29|546.49|548.85|546.05|0
1650522060000|2022-04-21 06:21:00|549.07|546.27|549.07|546.27|549.07|546.27|548.85|546.05|0
1650522070000|2022-04-21 06:21:10|549.29|546.49|549.29|546.49|549.29|546.49|549.07|546.27|0
1650522080000|2022-04-21 06:21:20|549.07|546.27|549.29|546.49|549.29|546.49|549.07|546.27|0
1650522090000|2022-04-21 06:21:30|549.4|546.6|549.07|546.27|549.4|546.6|549.07|546.27|0
1650522100000|2022-04-21 06:21:40|548.85|546.05|549.07|546.27|549.18|546.38|548.85|546.05|0
1650522110000|2022-04-21 06:21:50|549.29|546.49|549.07|546.27|549.29|546.49|549.07|546.27|0
1650522120000|2022-04-21 06:22:00|548.85|546.05|548.85|546.05|548.85|546.05|548.85|546.05|0
1650522130000|2022-04-21 06:22:10|549.07|546.27|549.07|546.27|549.29|546.49|549.07|546.27|0
1650522150000|2022-04-21 06:22:30|549.29|546.49|549.07|546.27|549.29|546.49|549.07|546.27|0
1650522160000|2022-04-21 06:22:40|549.18|546.38|549.07|546.27|549.18|546.38|549.07|546.27|0
1650522170000|2022-04-21 06:22:50|549.18|546.38|549.29|546.49|549.29|546.49|549.18|546.38|0
1650522180000|2022-04-21 06:23:00|549.18|546.38|549.07|546.27|549.29|546.49|549.07|546.27|0
1650522190000|2022-04-21 06:23:10|548.96|546.16|548.63|545.83|548.96|546.16|548.63|545.83|0
1650522200000|2022-04-21 06:23:20|548.74|545.94|548.85|546.05|548.85|546.05|548.63|545.83|0
1650522210000|2022-04-21 06:23:30|548.74|545.94|548.85|546.05|548.85|546.05|548.74|545.94|0
1650522220000|2022-04-21 06:23:40|549.07|546.27|549.07|546.27|549.29|546.49|549.07|546.27|0
1650522230000|2022-04-21 06:23:50|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1650522240000|2022-04-21 06:24:00|549.29|546.49|549.73|546.93|549.73|546.93|549.29|546.49|0
1650522250000|2022-04-21 06:24:10|549.51|546.71|549.29|546.49|549.51|546.71|549.29|546.49|0
1650522260000|2022-04-21 06:24:20|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1650522270000|2022-04-21 06:24:30|549.73|546.93|549.51|546.71|549.73|546.93|549.51|546.71|0
1650522280000|2022-04-21 06:24:40|549.29|546.49|549.29|546.49|549.51|546.71|549.29|546.49|0
1650522300000|2022-04-21 06:25:00|549.51|546.71|549.95|547.15|549.95|547.15|549.51|546.71|0
1650522310000|2022-04-21 06:25:10|549.73|546.93|549.51|546.71|549.73|546.93|549.51|546.71|0
1650522320000|2022-04-21 06:25:20|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1650522340000|2022-04-21 06:25:40|549.51|546.71|549.62|546.82|549.62|546.82|549.51|546.71|0
1650522350000|2022-04-21 06:25:50|549.73|546.93|549.73|546.93|549.73|546.93|549.62|546.82|0
1650522360000|2022-04-21 06:26:00|549.95|547.15|549.95|547.15|550.17|547.37|549.95|547.15|0
1650522370000|2022-04-21 06:26:10|549.73|546.93|549.73|546.93|549.84|547.04|549.73|546.93|0
1650522380000|2022-04-21 06:26:20|549.95|547.15|549.84|547.04|549.95|547.15|549.73|546.93|0
1650522390000|2022-04-21 06:26:30|549.95|547.15|549.95|547.15|549.95|547.15|549.84|547.04|0
1650522400000|2022-04-21 06:26:40|550.17|547.37|549.95|547.15|550.17|547.37|549.95|547.15|0
1650522410000|2022-04-21 06:26:50|550.06|547.26|550.17|547.37|550.17|547.37|550.06|547.26|0
1650522440000|2022-04-21 06:27:20|550.39|547.59|549.95|547.15|550.39|547.59|549.95|547.15|0
1650522460000|2022-04-21 06:27:40|549.73|546.93|549.51|546.71|549.73|546.93|549.51|546.71|0
1650522470000|2022-04-21 06:27:50|549.29|546.49|549.29|546.49|549.29|546.49|549.29|546.49|0
1650522480000|2022-04-21 06:28:00|548.85|546.05|548.85|546.05|549.07|546.27|548.85|546.05|0
1650522490000|2022-04-21 06:28:10|549.07|546.27|549.07|546.27|549.07|546.27|549.07|546.27|0
1650522500000|2022-04-21 06:28:20|549.29|546.49|549.29|546.49|549.29|546.49|549.29|546.49|0
1650522510000|2022-04-21 06:28:30|549.4|546.6|549.29|546.49|549.4|546.6|549.29|546.49|0
1650522530000|2022-04-21 06:28:50|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1650522540000|2022-04-21 06:29:00|549.29|546.49|548.63|545.83|549.29|546.49|548.63|545.83|0
1650522550000|2022-04-21 06:29:10|548.41|545.61|548.63|545.83|548.63|545.83|548.41|545.61|0
1650522560000|2022-04-21 06:29:20|548.41|545.61|547.97|545.17|548.41|545.61|547.97|545.17|0
1650522570000|2022-04-21 06:29:30|548.41|545.61|548.41|545.61|548.41|545.61|548.19|545.39|0
1650522580000|2022-04-21 06:29:40|548.19|545.39|548.85|546.05|548.85|546.05|548.19|545.39|0
1650522600000|2022-04-21 06:30:00|548.74|545.94|548.74|545.94|548.85|546.05|548.74|545.94|0
1650522610000|2022-04-21 06:30:10|548.85|546.05|548.63|545.83|548.85|546.05|548.63|545.83|0
1650522620000|2022-04-21 06:30:20|548.74|545.94|548.41|545.61|548.74|545.94|548.41|545.61|0
1650522630000|2022-04-21 06:30:30|548.19|545.39|547.97|545.17|548.41|545.61|547.97|545.17|0
1650522640000|2022-04-21 06:30:40|548.19|545.39|548.41|545.61|548.41|545.61|548.19|545.39|0
1650522650000|2022-04-21 06:30:50|548.63|545.83|548.52|545.72|548.85|546.05|548.52|545.72|0
1650522660000|2022-04-21 06:31:00|548.63|545.83|549.29|546.49|549.29|546.49|548.63|545.83|0
1650522670000|2022-04-21 06:31:10|549.73|546.93|549.51|546.71|549.73|546.93|549.51|546.71|0
1650522680000|2022-04-21 06:31:20|549.95|547.15|550.06|547.26|550.17|547.37|549.95|547.15|0
1650522690000|2022-04-21 06:31:30|550.28|547.48|549.95|547.15|550.28|547.48|549.95|547.15|0
1650522700000|2022-04-21 06:31:40|550.17|547.37|549.95|547.15|550.17|547.37|549.95|547.15|0
1650522710000|2022-04-21 06:31:50|549.29|546.49|549.51|546.71|549.51|546.71|549.29|546.49|0
1650522720000|2022-04-21 06:32:00|549.73|546.93|549.73|546.93|549.73|546.93|549.51|546.71|0
1650522730000|2022-04-21 06:32:10|549.95|547.15|549.95|547.15|550.17|547.37|549.95|547.15|0
1650522740000|2022-04-21 06:32:20|549.62|546.82|549.95|547.15|549.95|547.15|549.62|546.82|0
1650522750000|2022-04-21 06:32:30|550.06|547.26|549.84|547.04|550.06|547.26|549.73|546.93|0
1650522760000|2022-04-21 06:32:40|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1650522770000|2022-04-21 06:32:50|550.17|547.37|550.06|547.26|550.17|547.37|550.06|547.26|0
1650522780000|2022-04-21 06:33:00|549.29|546.49|549.73|546.93|549.73|546.93|549.29|546.49|0
1650522790000|2022-04-21 06:33:10|549.51|546.71|549.29|546.49|549.51|546.71|549.07|546.27|0
1650522800000|2022-04-21 06:33:20|549.4|546.6|549.84|547.04|549.84|547.04|549.4|546.6|0
1650522810000|2022-04-21 06:33:30|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1650522820000|2022-04-21 06:33:40|549.95|547.15|549.95|547.15|550.17|547.37|549.95|547.15|0
1650522830000|2022-04-21 06:33:50|550.17|547.37|550.28|547.48|550.28|547.48|549.95|547.15|0
1650522840000|2022-04-21 06:34:00|550.38|547.58|550.38|547.58|550.5|547.7|550.38|547.58|0
1650522850000|2022-04-21 06:34:10|550.5|547.7|550.5|547.7|550.5|547.7|550.38|547.58|0
1650522860000|2022-04-21 06:34:20|550.38|547.58|550.6|547.8|550.6|547.8|550.38|547.58|0
1650522870000|2022-04-21 06:34:30|550.38|547.58|550.38|547.58|550.38|547.58|550.16|547.36|0
1650522880000|2022-04-21 06:34:40|550.28|547.48|550.38|547.58|550.38|547.58|550.28|547.48|0
1650522890000|2022-04-21 06:34:50|550.6|547.8|550.38|547.58|550.6|547.8|550.38|547.58|0
1650522900000|2022-04-21 06:35:00|550.5|547.7|550.6|547.8|550.6|547.8|550.5|547.7|0
1650522910000|2022-04-21 06:35:10|550.38|547.58|550.6|547.8|550.6|547.8|550.38|547.58|0
1650522920000|2022-04-21 06:35:20|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1650522930000|2022-04-21 06:35:30|550.5|547.7|550.6|547.8|550.6|547.8|550.5|547.7|0
1650522940000|2022-04-21 06:35:40|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1650522950000|2022-04-21 06:35:50|550.6|547.8|550.38|547.58|550.6|547.8|550.38|547.58|0
1650522960000|2022-04-21 06:36:00|550.16|547.36|550.28|547.48|550.28|547.48|550.16|547.36|0
1650522970000|2022-04-21 06:36:10|550.16|547.36|550.06|547.26|550.16|547.36|549.94|547.14|0
1650522980000|2022-04-21 06:36:20|549.94|547.14|549.73|546.93|549.94|547.14|549.73|546.93|0
1650522990000|2022-04-21 06:36:30|549.94|547.14|549.94|547.14|549.94|547.14|549.94|547.14|0
1650523000000|2022-04-21 06:36:40|549.84|547.04|549.94|547.14|549.94|547.14|549.73|546.93|0
1650523010000|2022-04-21 06:36:50|549.73|546.93|549.94|547.14|549.94|547.14|549.73|546.93|0
1650523020000|2022-04-21 06:37:00|549.73|546.93|550.16|547.36|550.16|547.36|549.73|546.93|0
1650523030000|2022-04-21 06:37:10|549.94|547.14|549.73|546.93|549.94|547.14|549.73|546.93|0
1650523040000|2022-04-21 06:37:20|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1650523050000|2022-04-21 06:37:30|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1650523060000|2022-04-21 06:37:40|549.94|547.14|549.73|546.93|549.94|547.14|549.73|546.93|0
1650523070000|2022-04-21 06:37:50|549.84|547.04|549.62|546.82|549.84|547.04|549.62|546.82|0
1650523080000|2022-04-21 06:38:00|549.73|546.93|549.29|546.49|549.73|546.93|549.07|546.27|0
1650523090000|2022-04-21 06:38:10|549.73|546.93|550.16|547.36|550.38|547.58|549.62|546.82|0
1650523100000|2022-04-21 06:38:20|549.94|547.14|549.51|546.71|549.94|547.14|549.51|546.71|0
1650523110000|2022-04-21 06:38:30|549.84|547.04|549.72|546.92|549.84|547.04|549.72|546.92|0
1650523120000|2022-04-21 06:38:40|550.16|547.36|550.16|547.36|550.16|547.36|549.94|547.14|0
1650523130000|2022-04-21 06:38:50|550.06|547.26|550.16|547.36|550.16|547.36|550.06|547.26|0
1650523140000|2022-04-21 06:39:00|550.06|547.26|550.16|547.36|550.16|547.36|550.06|547.26|0
1650523150000|2022-04-21 06:39:10|550.06|547.26|550.6|547.8|550.6|547.8|550.06|547.26|0
1650523160000|2022-04-21 06:39:20|550.82|548.02|550.82|548.02|551.04|548.24|550.82|548.02|0
1650523170000|2022-04-21 06:39:30|550.16|547.36|550.5|547.7|550.6|547.8|550.16|547.36|0
1650523180000|2022-04-21 06:39:40|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1650523190000|2022-04-21 06:39:50|550.16|547.36|550.16|547.36|550.28|547.48|550.16|547.36|0
1650523200000|2022-04-21 06:40:00|549.94|547.14|550.06|547.26|550.06|547.26|549.94|547.14|0
1650523210000|2022-04-21 06:40:10|549.94|547.14|549.94|547.14|549.94|547.14|549.72|546.92|0
1650523220000|2022-04-21 06:40:20|550.06|547.26|549.94|547.14|550.06|547.26|549.94|547.14|0
1650523230000|2022-04-21 06:40:30|549.51|546.71|549.72|546.92|549.72|546.92|549.51|546.71|0
1650523250000|2022-04-21 06:40:50|549.51|546.71|549.4|546.6|549.51|546.71|549.4|546.6|0
1650523260000|2022-04-21 06:41:00|549.51|546.71|549.5|546.7|549.72|546.92|549.5|546.7|0
1650523270000|2022-04-21 06:41:10|549.72|546.92|549.62|546.82|549.72|546.92|549.5|546.7|0
1650523280000|2022-04-21 06:41:20|549.5|546.7|549.62|546.82|549.62|546.82|549.5|546.7|0
1650523290000|2022-04-21 06:41:30|549.72|546.92|549.84|547.04|549.84|547.04|549.72|546.92|0
1650523300000|2022-04-21 06:41:40|549.5|546.7|549.72|546.92|549.72|546.92|549.5|546.7|0
1650523310000|2022-04-21 06:41:50|549.62|546.82|549.72|546.92|549.72|546.92|549.5|546.7|0
1650523320000|2022-04-21 06:42:00|549.5|546.7|549.07|546.27|549.5|546.7|549.07|546.27|0
1650523330000|2022-04-21 06:42:10|548.96|546.16|549.07|546.27|549.07|546.27|548.85|546.05|0
1650523340000|2022-04-21 06:42:20|548.85|546.05|548.96|546.16|548.96|546.16|548.85|546.05|0
1650523350000|2022-04-21 06:42:30|548.85|546.05|548.96|546.16|548.96|546.16|548.85|546.05|0
1650523360000|2022-04-21 06:42:40|549.5|546.7|549.29|546.49|549.5|546.7|549.29|546.49|0
1650523380000|2022-04-21 06:43:00|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1650523390000|2022-04-21 06:43:10|549.4|546.6|549.29|546.49|549.4|546.6|549.29|546.49|0
1650523400000|2022-04-21 06:43:20|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1650523410000|2022-04-21 06:43:30|549.29|546.49|548.96|546.16|549.29|546.49|548.96|546.16|0
1650523420000|2022-04-21 06:43:40|548.85|546.05|548.63|545.83|548.85|546.05|548.63|545.83|0
1650523430000|2022-04-21 06:43:50|548.74|545.94|548.41|545.61|548.74|545.94|548.41|545.61|0
1650523440000|2022-04-21 06:44:00|548.63|545.83|548.74|545.94|548.74|545.94|548.63|545.83|0
1650523450000|2022-04-21 06:44:10|548.85|546.05|548.85|546.05|548.85|546.05|548.85|546.05|0
1650523460000|2022-04-21 06:44:20|548.63|545.83|548.63|545.83|548.85|546.05|548.63|545.83|0
1650523470000|2022-04-21 06:44:30|548.41|545.61|548.52|545.72|548.63|545.83|548.41|545.61|0
1650523480000|2022-04-21 06:44:40|548.41|545.61|548.41|545.61|548.41|545.61|548.41|545.61|0
1650523490000|2022-04-21 06:44:50|548.63|545.83|549.28|546.48|549.28|546.48|548.63|545.83|0
1650523500000|2022-04-21 06:45:00|549.5|546.7|549.72|546.92|549.72|546.92|549.28|546.48|0
1650523510000|2022-04-21 06:45:10|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1650523520000|2022-04-21 06:45:20|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1650523530000|2022-04-21 06:45:30|549.28|546.48|549.28|546.48|549.5|546.7|549.28|546.48|0
1650523540000|2022-04-21 06:45:40|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1650523550000|2022-04-21 06:45:50|549.07|546.27|548.85|546.05|549.07|546.27|548.85|546.05|0
1650523560000|2022-04-21 06:46:00|549.07|546.27|548.85|546.05|549.07|546.27|548.85|546.05|0
1650523570000|2022-04-21 06:46:10|548.41|545.61|548.19|545.39|548.41|545.61|548.19|545.39|0
1650523580000|2022-04-21 06:46:20|548.08|545.28|548.19|545.39|548.19|545.39|548.08|545.28|0
1650523590000|2022-04-21 06:46:30|547.97|545.17|547.97|545.17|548.19|545.39|547.97|545.17|0
1650523600000|2022-04-21 06:46:40|547.86|545.06|547.53|544.73|547.86|545.06|547.53|544.73|0
1650523610000|2022-04-21 06:46:50|547.64|544.84|547.75|544.95|547.75|544.95|547.53|544.73|0
1650523620000|2022-04-21 06:47:00|547.97|545.17|547.97|545.17|548.19|545.39|547.97|545.17|0
1650523630000|2022-04-21 06:47:10|548.08|545.28|548.41|545.61|548.41|545.61|547.97|545.17|0
1650523640000|2022-04-21 06:47:20|548.63|545.83|548.41|545.61|548.63|545.83|548.41|545.61|0
1650523650000|2022-04-21 06:47:30|548.52|545.72|548.63|545.83|548.63|545.83|548.52|545.72|0
1650523660000|2022-04-21 06:47:40|548.85|546.05|548.85|546.05|548.85|546.05|548.63|545.83|0
1650523670000|2022-04-21 06:47:50|548.63|545.83|548.41|545.61|548.63|545.83|548.41|545.61|0
1650523690000|2022-04-21 06:48:10|548.63|545.83|548.41|545.61|548.63|545.83|548.41|545.61|0
1650523710000|2022-04-21 06:48:30|548.74|545.94|548.41|545.61|548.74|545.94|548.41|545.61|0
1650523720000|2022-04-21 06:48:40|548.63|545.83|548.41|545.61|548.63|545.83|548.41|545.61|0
1650523730000|2022-04-21 06:48:50|548.63|545.83|548.63|545.83|548.63|545.83|548.63|545.83|0
1650523740000|2022-04-21 06:49:00|548.85|546.05|548.74|545.94|548.85|546.05|548.74|545.94|0
1650523750000|2022-04-21 06:49:10|548.85|546.05|549.06|546.26|549.06|546.26|548.85|546.05|0
1650523770000|2022-04-21 06:49:30|549.28|546.48|549.18|546.38|549.28|546.48|549.06|546.26|0
1650523780000|2022-04-21 06:49:40|549.06|546.26|548.84|546.04|549.06|546.26|548.84|546.04|0
1650523790000|2022-04-21 06:49:50|548.52|545.72|548.52|545.72|548.52|545.72|548.52|545.72|0
1650523800000|2022-04-21 06:50:00|548.63|545.83|548.63|545.83|548.74|545.94|548.63|545.83|0
1650523810000|2022-04-21 06:50:10|548.74|545.94|548.74|545.94|548.74|545.94|548.74|545.94|0
1650523820000|2022-04-21 06:50:20|548.63|545.83|548.74|545.94|548.74|545.94|548.41|545.61|0
1650523830000|2022-04-21 06:50:30|548.84|546.04|548.84|546.04|548.84|546.04|548.84|546.04|0
1650523840000|2022-04-21 06:50:40|549.06|546.26|549.06|546.26|549.06|546.26|549.06|546.26|0
1650523850000|2022-04-21 06:50:50|549.28|546.48|549.28|546.48|549.28|546.48|549.28|546.48|0
1650523860000|2022-04-21 06:51:00|549.06|546.26|549.06|546.26|549.06|546.26|549.06|546.26|0
1650523870000|2022-04-21 06:51:10|549.5|546.7|549.72|546.92|549.72|546.92|549.5|546.7|0
1650523880000|2022-04-21 06:51:20|549.5|546.7|549.5|546.7|549.5|546.7|549.4|546.6|0
1650523890000|2022-04-21 06:51:30|549.4|546.6|549.5|546.7|549.5|546.7|549.4|546.6|0
1650523900000|2022-04-21 06:51:40|549.4|546.6|549.28|546.48|549.5|546.7|549.28|546.48|0
1650523910000|2022-04-21 06:51:50|549.06|546.26|548.96|546.16|549.06|546.26|548.96|546.16|0
1650523920000|2022-04-21 06:52:00|548.84|546.04|549.06|546.26|549.06|546.26|548.84|546.04|0
1650523930000|2022-04-21 06:52:10|549.28|546.48|548.63|545.83|549.28|546.48|548.63|545.83|0
1650523940000|2022-04-21 06:52:20|548.41|545.61|548.74|545.94|548.74|545.94|548.41|545.61|0
1650523950000|2022-04-21 06:52:30|548.84|546.04|548.84|546.04|548.96|546.16|548.84|546.04|0
1650523960000|2022-04-21 06:52:40|549.28|546.48|549.28|546.48|549.28|546.48|549.28|546.48|0
1650523970000|2022-04-21 06:52:50|549.5|546.7|549.28|546.48|549.5|546.7|549.28|546.48|0
1650523980000|2022-04-21 06:53:00|549.5|546.7|549.18|546.38|549.5|546.7|549.18|546.38|0
1650523990000|2022-04-21 06:53:10|549.06|546.26|549.4|546.6|549.4|546.6|549.06|546.26|0
1650524000000|2022-04-21 06:53:20|549.28|546.48|549.28|546.48|549.28|546.48|549.06|546.26|0
1650524010000|2022-04-21 06:53:30|549.18|546.38|548.96|546.16|549.28|546.48|548.96|546.16|0
1650524020000|2022-04-21 06:53:40|549.06|546.26|549.06|546.26|549.06|546.26|549.06|546.26|0
1650524030000|2022-04-21 06:53:50|548.96|546.16|548.96|546.16|549.06|546.26|548.96|546.16|0
1650524040000|2022-04-21 06:54:00|548.84|546.04|548.62|545.82|548.84|546.04|548.62|545.82|0
1650524050000|2022-04-21 06:54:10|548.41|545.61|548.84|546.04|548.84|546.04|548.41|545.61|0
1650524060000|2022-04-21 06:54:20|548.74|545.94|548.74|545.94|548.74|545.94|548.74|545.94|0
1650524070000|2022-04-21 06:54:30|548.84|546.04|548.96|546.16|548.96|546.16|548.84|546.04|0
1650524080000|2022-04-21 06:54:40|548.41|545.61|548.41|545.61|548.62|545.82|548.41|545.61|0
1650524090000|2022-04-21 06:54:50|548.19|545.39|547.53|544.73|548.19|545.39|547.53|544.73|0
1650524100000|2022-04-21 06:55:00|547.2|544.4|547.42|544.62|547.53|544.73|547.2|544.4|0
1650524110000|2022-04-21 06:55:10|547.31|544.51|547.53|544.73|547.53|544.73|547.31|544.51|0
1650524120000|2022-04-21 06:55:20|547.42|544.62|547.53|544.73|547.53|544.73|547.42|544.62|0
1650524130000|2022-04-21 06:55:30|547.64|544.84|547.53|544.73|547.64|544.84|547.53|544.73|0
1650524140000|2022-04-21 06:55:40|547.75|544.95|547.64|544.84|547.75|544.95|547.64|544.84|0
1650524150000|2022-04-21 06:55:50|547.53|544.73|547.53|544.73|547.64|544.84|547.53|544.73|0
1650524160000|2022-04-21 06:56:00|547.42|544.62|547.31|544.51|547.42|544.62|547.31|544.51|0
1650524170000|2022-04-21 06:56:10|546.65|543.85|546.65|543.85|546.65|543.85|546.65|543.85|0
1650524180000|2022-04-21 06:56:20|546.43|543.63|546.21|543.41|546.43|543.63|546.21|543.41|0
1650524190000|2022-04-21 06:56:30|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1650524200000|2022-04-21 06:56:40|545.99|543.19|545.99|543.19|545.99|543.19|545.99|543.19|0
1650524210000|2022-04-21 06:56:50|546.21|543.41|545.99|543.19|546.21|543.41|545.99|543.19|0
1650524220000|2022-04-21 06:57:00|545.56|542.76|545.45|542.65|545.56|542.76|545.34|542.54|0
1650524230000|2022-04-21 06:57:10|545.56|542.76|545.77|542.97|545.77|542.97|545.56|542.76|0
1650524240000|2022-04-21 06:57:20|545.67|542.87|545.56|542.76|545.67|542.87|545.56|542.76|0
1650524250000|2022-04-21 06:57:30|545.77|542.97|546.21|543.41|546.21|543.41|545.77|542.97|0
1650524260000|2022-04-21 06:57:40|546.43|543.63|546.43|543.63|546.43|543.63|546.21|543.41|0
1650524270000|2022-04-21 06:57:50|546.65|543.85|546.87|544.07|546.87|544.07|546.65|543.85|0
1650524280000|2022-04-21 06:58:00|546.65|543.85|546.87|544.07|546.87|544.07|546.65|543.85|0
1650524290000|2022-04-21 06:58:10|547.09|544.29|547.09|544.29|547.09|544.29|546.98|544.18|0
1650524300000|2022-04-21 06:58:20|546.87|544.07|546.87|544.07|546.87|544.07|546.87|544.07|0
1650524310000|2022-04-21 06:58:30|547.09|544.29|547.09|544.29|547.09|544.29|547.09|544.29|0
1650524320000|2022-04-21 06:58:40|546.87|544.07|546.65|543.85|546.87|544.07|546.65|543.85|0
1650524330000|2022-04-21 06:58:50|546.76|543.96|546.43|543.63|546.76|543.96|546.21|543.41|0
1650524340000|2022-04-21 06:59:00|546.21|543.41|546.43|543.63|546.43|543.63|546.21|543.41|0
1650524350000|2022-04-21 06:59:10|546.65|543.85|546.87|544.07|546.87|544.07|546.65|543.85|0
1650524360000|2022-04-21 06:59:20|547.31|544.51|546.76|543.96|547.31|544.51|546.65|543.85|0
1650524370000|2022-04-21 06:59:30|546.87|544.07|546.43|543.63|546.87|544.07|546.43|543.63|0
1650524380000|2022-04-21 06:59:40|546.65|543.85|546.43|543.63|546.65|543.85|546.43|543.63|0
1650524390000|2022-04-21 06:59:50|546.65|543.85|546.65|543.85|546.65|543.85|546.65|543.85|0
1650524400000|2022-04-21 07:00:00|545.77|542.97|546.65|543.85|546.65|543.85|545.77|542.97|0
1650524410000|2022-04-21 07:00:10|547.31|544.51|547.75|544.95|547.75|544.95|547.31|544.51|0
1650524420000|2022-04-21 07:00:20|547.97|545.17|548.84|546.04|548.84|546.04|547.97|545.17|0
1650524430000|2022-04-21 07:00:30|548.4|545.6|548.84|546.04|548.84|546.04|548.4|545.6|0
1650524440000|2022-04-21 07:00:40|548.62|545.82|550.16|547.36|550.16|547.36|548.62|545.82|0
1650524450000|2022-04-21 07:00:50|549.62|546.82|548.84|546.04|549.62|546.82|548.84|546.04|0
1650524460000|2022-04-21 07:01:00|549.06|546.26|549.18|546.38|549.28|546.48|549.06|546.26|0
1650524470000|2022-04-21 07:01:10|549.72|546.92|549.28|546.48|549.72|546.92|549.28|546.48|0
1650524480000|2022-04-21 07:01:20|549.06|546.26|548.62|545.82|549.06|546.26|548.62|545.82|0
1650524490000|2022-04-21 07:01:30|548.84|546.04|549.94|547.14|549.94|547.14|548.84|546.04|0
1650524500000|2022-04-21 07:01:40|549.83|547.03|549.72|546.92|549.83|547.03|549.5|546.7|0
1650524510000|2022-04-21 07:01:50|549.5|546.7|549.5|546.7|549.72|546.92|549.5|546.7|0
1650524520000|2022-04-21 07:02:00|549.94|547.14|549.94|547.14|550.16|547.36|549.83|547.03|0
1650524530000|2022-04-21 07:02:10|549.5|546.7|549.06|546.26|549.5|546.7|549.06|546.26|0
1650524540000|2022-04-21 07:02:20|549.28|546.48|549.5|546.7|549.72|546.92|549.28|546.48|0
1650524550000|2022-04-21 07:02:30|549.4|546.6|549.5|546.7|549.5|546.7|549.28|546.48|0
1650524560000|2022-04-21 07:02:40|549.28|546.48|549.06|546.26|549.5|546.7|549.06|546.26|0
1650524570000|2022-04-21 07:02:50|549.18|546.38|548.4|545.6|549.18|546.38|548.4|545.6|0
1650524580000|2022-04-21 07:03:00|548.18|545.38|546.87|544.07|548.18|545.38|546.87|544.07|0
1650524590000|2022-04-21 07:03:10|547.09|544.29|547.2|544.4|547.2|544.4|546.87|544.07|0
1650524600000|2022-04-21 07:03:20|547.31|544.51|548.62|545.82|548.62|545.82|547.31|544.51|0
1650524610000|2022-04-21 07:03:30|548.52|545.72|548.18|545.38|548.74|545.94|548.18|545.38|0
1650524620000|2022-04-21 07:03:40|548.08|545.28|547.96|545.16|548.08|545.28|547.96|545.16|0
1650524630000|2022-04-21 07:03:50|548.08|545.28|548.18|545.38|548.4|545.6|548.08|545.28|0
1650524640000|2022-04-21 07:04:00|548.08|545.28|548.4|545.6|548.4|545.6|548.08|545.28|0
1650524650000|2022-04-21 07:04:10|548.18|545.38|548.18|545.38|548.4|545.6|548.18|545.38|0
1650524660000|2022-04-21 07:04:20|547.96|545.16|548.18|545.38|548.18|545.38|547.86|545.06|0
1650524670000|2022-04-21 07:04:30|547.96|545.16|548.08|545.28|548.08|545.28|547.96|545.16|0
1650524680000|2022-04-21 07:04:40|547.96|545.16|548.08|545.28|548.08|545.28|547.96|545.16|0
1650524690000|2022-04-21 07:04:50|548.18|545.38|548.62|545.82|548.62|545.82|548.18|545.38|0
1650524700000|2022-04-21 07:05:00|548.42|546.02|549.3|546.9|549.3|546.9|548.42|546.02|0
1650524710000|2022-04-21 07:05:10|549.19|546.79|549.19|546.79|549.19|546.79|548.76|546.36|0
1650524720000|2022-04-21 07:05:20|549.08|546.68|548.86|546.46|549.08|546.68|548.86|546.46|0
1650524730000|2022-04-21 07:05:30|548.98|546.58|549.3|546.9|549.3|546.9|548.98|546.58|0
1650524740000|2022-04-21 07:05:40|549.41|547.01|549.63|547.23|549.63|547.23|549.41|547.01|0
1650524750000|2022-04-21 07:05:50|549.74|547.34|549.41|547.01|549.74|547.34|549.41|547.01|0
1650524760000|2022-04-21 07:06:00|549.3|546.9|548.86|546.46|549.52|547.12|548.86|546.46|0
1650524770000|2022-04-21 07:06:10|548.64|546.24|548.2|545.8|548.64|546.24|548.2|545.8|0
1650524780000|2022-04-21 07:06:20|547.98|545.58|547.76|545.36|548.2|545.8|547.76|545.36|0
1650524790000|2022-04-21 07:06:30|547.55|545.15|547.66|545.26|547.88|545.48|547.55|545.15|0
1650524800000|2022-04-21 07:06:40|547.76|545.36|547.54|545.14|547.76|545.36|547.54|545.14|0
1650524810000|2022-04-21 07:06:50|547.33|544.93|547.76|545.36|547.76|545.36|547.33|544.93|0
1650524820000|2022-04-21 07:07:00|547.98|545.58|548.42|546.02|548.42|546.02|547.98|545.58|0
1650524830000|2022-04-21 07:07:10|548.64|546.24|548.86|546.46|549.08|546.68|548.64|546.24|0
1650524840000|2022-04-21 07:07:20|548.64|546.24|547.98|545.58|548.64|546.24|547.98|545.58|0
1650524850000|2022-04-21 07:07:30|547.76|545.36|547.33|544.93|547.76|545.36|547.11|544.71|0
1650524860000|2022-04-21 07:07:40|547.22|544.82|547.54|545.14|547.54|545.14|547.11|544.71|0
1650524870000|2022-04-21 07:07:50|547.44|545.04|547.76|545.36|547.76|545.36|547.33|544.93|0
1650524880000|2022-04-21 07:08:00|548.2|545.8|548.32|545.92|548.54|546.14|548.2|545.8|0
1650524890000|2022-04-21 07:08:10|548.64|546.24|548.76|546.36|548.76|546.36|548.42|546.02|0
1650524900000|2022-04-21 07:08:20|548.64|546.24|549.08|546.68|549.08|546.68|548.64|546.24|0
1650524910000|2022-04-21 07:08:30|548.86|546.46|548.64|546.24|548.86|546.46|548.64|546.24|0
1650524920000|2022-04-21 07:08:40|548.32|545.92|548.32|545.92|548.32|545.92|548.2|545.8|0
1650524930000|2022-04-21 07:08:50|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1650524940000|2022-04-21 07:09:00|547.98|545.58|548.42|546.02|548.42|546.02|547.98|545.58|0
1650524950000|2022-04-21 07:09:10|548.64|546.24|548.42|546.02|548.64|546.24|548.42|546.02|0
1650524960000|2022-04-21 07:09:20|548.32|545.92|547.98|545.58|548.32|545.92|547.98|545.58|0
1650524970000|2022-04-21 07:09:30|547.54|545.14|546.89|544.49|547.54|545.14|546.89|544.49|0
1650524980000|2022-04-21 07:09:40|546.78|544.38|546.45|544.05|546.78|544.38|546.45|544.05|0
1650524990000|2022-04-21 07:09:50|546.34|543.94|546.01|543.61|546.45|544.05|546.01|543.61|0
1650525000000|2022-04-21 07:10:00|546.56|544.16|546.67|544.27|546.67|544.27|546.56|544.16|0
1650525010000|2022-04-21 07:10:10|546.56|544.16|546.67|544.27|546.89|544.49|546.56|544.16|0
1650525020000|2022-04-21 07:10:20|546.45|544.05|546.01|543.61|546.45|544.05|546.01|543.61|0
1650525030000|2022-04-21 07:10:30|546.23|543.83|545.79|543.39|546.23|543.83|545.79|543.39|0
1650525040000|2022-04-21 07:10:40|546.23|543.83|546.89|544.49|546.89|544.49|546.23|543.83|0
1650525050000|2022-04-21 07:10:50|546.67|544.27|546.45|544.05|546.67|544.27|546.45|544.05|0
1650525060000|2022-04-21 07:11:00|546.67|544.27|547.11|544.71|547.11|544.71|546.67|544.27|0
1650525070000|2022-04-21 07:11:10|547.32|544.92|547.22|544.82|547.32|544.92|547.11|544.71|0
1650525080000|2022-04-21 07:11:20|547.32|544.92|547.54|545.14|547.54|545.14|547.32|544.92|0
1650525090000|2022-04-21 07:11:30|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1650525100000|2022-04-21 07:11:40|547.54|545.14|548.42|546.02|548.42|546.02|547.54|545.14|0
1650525110000|2022-04-21 07:11:50|548.32|545.92|547.54|545.14|548.32|545.92|547.54|545.14|0
1650525120000|2022-04-21 07:12:00|548.1|545.7|548.1|545.7|548.1|545.7|547.88|545.48|0
1650525130000|2022-04-21 07:12:10|547.98|545.58|547.98|545.58|548.2|545.8|547.98|545.58|0
1650525140000|2022-04-21 07:12:20|547.76|545.36|547.11|544.71|547.76|545.36|547.11|544.71|0
1650525150000|2022-04-21 07:12:30|546.67|544.27|546.67|544.27|546.89|544.49|546.67|544.27|0
1650525160000|2022-04-21 07:12:40|546.78|544.38|547.22|544.82|547.22|544.82|546.78|544.38|0
1650525170000|2022-04-21 07:12:50|547.11|544.71|547.32|544.92|547.32|544.92|547|544.6|0
1650525180000|2022-04-21 07:13:00|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1650525190000|2022-04-21 07:13:10|547.22|544.82|546.01|543.61|547.22|544.82|546.01|543.61|0
1650525200000|2022-04-21 07:13:20|546.23|543.83|546.89|544.49|546.89|544.49|546.23|543.83|0
1650525210000|2022-04-21 07:13:30|547.11|544.71|547.11|544.71|547.11|544.71|546.89|544.49|0
1650525220000|2022-04-21 07:13:40|547.32|544.92|546.78|544.38|547.32|544.92|546.78|544.38|0
1650525230000|2022-04-21 07:13:50|546.89|544.49|546.23|543.83|547.22|544.82|546.23|543.83|0
1650525240000|2022-04-21 07:14:00|546.01|543.61|544.91|542.51|546.01|543.61|544.91|542.51|0
1650525250000|2022-04-21 07:14:10|545.25|542.85|545.69|543.29|545.79|543.39|545.25|542.85|0
1650525260000|2022-04-21 07:14:20|546.01|543.61|545.9|543.5|546.01|543.61|545.79|543.39|0
1650525270000|2022-04-21 07:14:30|546.23|543.83|546.45|544.05|546.45|544.05|546.23|543.83|0
1650525280000|2022-04-21 07:14:40|546.23|543.83|546.23|543.83|546.23|543.83|546.23|543.83|0
1650525290000|2022-04-21 07:14:50|545.57|543.17|545.35|542.95|545.57|543.17|545.35|542.95|0
1650525300000|2022-04-21 07:15:00|545.57|543.17|545.13|542.73|545.57|543.17|544.7|542.3|0
1650525310000|2022-04-21 07:15:10|544.91|542.51|544.91|542.51|545.25|542.85|544.91|542.51|0
1650525320000|2022-04-21 07:15:20|544.7|542.3|544.7|542.3|544.7|542.3|544.48|542.08|0
1650525330000|2022-04-21 07:15:30|544.91|542.51|544.7|542.3|544.91|542.51|544.7|542.3|0
1650525340000|2022-04-21 07:15:40|544.91|542.51|544.91|542.51|544.91|542.51|544.91|542.51|0
1650525350000|2022-04-21 07:15:50|544.81|542.41|544.15|541.75|544.91|542.51|543.82|541.42|0
1650525360000|2022-04-21 07:16:00|544.04|541.64|543.38|540.98|544.15|541.75|543.38|540.98|0
1650525370000|2022-04-21 07:16:10|543.16|540.76|543.5|541.1|543.6|541.2|543.16|540.76|0
1650525380000|2022-04-21 07:16:20|543.38|540.98|543.5|541.1|543.6|541.2|543.38|540.98|0
1650525390000|2022-04-21 07:16:30|543.38|540.98|542.95|540.55|543.38|540.98|542.95|540.55|0
1650525400000|2022-04-21 07:16:40|543.16|540.76|543.6|541.2|543.6|541.2|542.95|540.55|0
1650525410000|2022-04-21 07:16:50|543.38|540.98|543.38|540.98|543.38|540.98|543.28|540.88|0
1650525420000|2022-04-21 07:17:00|543.5|541.1|543.38|540.98|543.82|541.42|543.38|540.98|0
1650525430000|2022-04-21 07:17:10|543.28|540.88|543.6|541.2|543.6|541.2|543.16|540.76|0
1650525440000|2022-04-21 07:17:20|543.5|541.1|543.6|541.2|543.6|541.2|543.5|541.1|0
1650525450000|2022-04-21 07:17:30|543.82|541.42|543.82|541.42|544.04|541.64|543.82|541.42|0
1650525460000|2022-04-21 07:17:40|543.93|541.53|544.26|541.86|544.26|541.86|543.93|541.53|0
1650525470000|2022-04-21 07:17:50|544.37|541.97|544.26|541.86|544.48|542.08|544.26|541.86|0
1650525480000|2022-04-21 07:18:00|544.48|542.08|544.91|542.51|544.91|542.51|544.37|541.97|0
1650525490000|2022-04-21 07:18:10|544.7|542.3|544.48|542.08|544.7|542.3|544.48|542.08|0
1650525500000|2022-04-21 07:18:20|544.69|542.29|544.91|542.51|544.91|542.51|544.69|542.29|0
1650525510000|2022-04-21 07:18:30|544.59|542.19|544.91|542.51|544.91|542.51|544.59|542.19|0
1650525520000|2022-04-21 07:18:40|545.03|542.63|545.35|542.95|545.57|543.17|545.03|542.63|0
1650525530000|2022-04-21 07:18:50|545.03|542.63|545.13|542.73|545.25|542.85|545.03|542.63|0
1650525540000|2022-04-21 07:19:00|544.91|542.51|545.03|542.63|545.03|542.63|544.91|542.51|0
1650525550000|2022-04-21 07:19:10|545.13|542.73|545.13|542.73|545.35|542.95|545.13|542.73|0
1650525560000|2022-04-21 07:19:20|544.91|542.51|544.48|542.08|544.91|542.51|544.48|542.08|0
1650525570000|2022-04-21 07:19:30|544.37|541.97|544.26|541.86|544.48|542.08|544.26|541.86|0
1650525580000|2022-04-21 07:19:40|544.48|542.08|545.13|542.73|545.13|542.73|544.48|542.08|0
1650525590000|2022-04-21 07:19:50|545.03|542.63|544.91|542.51|545.03|542.63|544.91|542.51|0
1650525600000|2022-04-21 07:20:00|544.69|542.29|544.91|542.51|544.91|542.51|544.48|542.08|0
1650525610000|2022-04-21 07:20:10|545.13|542.73|545.35|542.95|545.35|542.95|545.13|542.73|0
1650525620000|2022-04-21 07:20:20|545.57|543.17|545.68|543.28|545.79|543.39|545.57|543.17|0
1650525630000|2022-04-21 07:20:30|545.79|543.39|545.9|543.5|545.9|543.5|545.57|543.17|0
1650525640000|2022-04-21 07:20:40|545.79|543.39|545.57|543.17|545.79|543.39|545.57|543.17|0
1650525650000|2022-04-21 07:20:50|545.68|543.28|545.79|543.39|545.79|543.39|545.57|543.17|0
1650525660000|2022-04-21 07:21:00|546.01|543.61|546.01|543.61|546.23|543.83|545.9|543.5|0
1650525670000|2022-04-21 07:21:10|545.9|543.5|545.57|543.17|545.9|543.5|545.35|542.95|0
1650525680000|2022-04-21 07:21:20|545.79|543.39|545.79|543.39|545.79|543.39|545.57|543.17|0
1650525690000|2022-04-21 07:21:30|546.23|543.83|545.9|543.5|546.23|543.83|545.9|543.5|0
1650525700000|2022-04-21 07:21:40|546.01|543.61|546.01|543.61|546.01|543.61|545.79|543.39|0
1650525710000|2022-04-21 07:21:50|546.23|543.83|546.01|543.61|546.23|543.83|546.01|543.61|0
1650525720000|2022-04-21 07:22:00|545.9|543.5|546.67|544.27|546.67|544.27|545.9|543.5|0
1650525730000|2022-04-21 07:22:10|547.44|545.04|547.76|545.36|547.76|545.36|547.44|545.04|0
1650525740000|2022-04-21 07:22:20|547.32|544.92|547.54|545.14|547.54|545.14|547.32|544.92|0
1650525750000|2022-04-21 07:22:30|547.76|545.36|548.2|545.8|548.2|545.8|547.76|545.36|0
1650525760000|2022-04-21 07:22:40|548.09|545.69|547.88|545.48|548.09|545.69|547.88|545.48|0
1650525770000|2022-04-21 07:22:50|547.1|544.7|547.32|544.92|547.44|545.04|547.1|544.7|0
1650525780000|2022-04-21 07:23:00|547.54|545.14|547.54|545.14|547.54|545.14|547.32|544.92|0
1650525790000|2022-04-21 07:23:10|547.1|544.7|547.32|544.92|547.32|544.92|546.88|544.48|0
1650525800000|2022-04-21 07:23:20|547.22|544.82|546.88|544.48|547.22|544.82|546.66|544.26|0
1650525810000|2022-04-21 07:23:30|546.56|544.16|546.56|544.16|546.56|544.16|546.56|544.16|0
1650525820000|2022-04-21 07:23:40|546.34|543.94|546.23|543.83|546.34|543.94|546.23|543.83|0
1650525830000|2022-04-21 07:23:50|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1650525840000|2022-04-21 07:24:00|546.23|543.83|546.12|543.72|546.23|543.83|546.12|543.72|0
1650525850000|2022-04-21 07:24:10|545.57|543.17|545.35|542.95|545.57|543.17|545.35|542.95|0
1650525860000|2022-04-21 07:24:20|545.57|543.17|545.13|542.73|545.79|543.39|545.13|542.73|0
1650525870000|2022-04-21 07:24:30|545.03|542.63|545.25|542.85|545.35|542.95|545.03|542.63|0
1650525880000|2022-04-21 07:24:40|545.03|542.63|544.81|542.41|545.03|542.63|544.81|542.41|0
1650525890000|2022-04-21 07:24:50|544.69|542.29|543.38|540.98|544.69|542.29|543.38|540.98|0
1650525900000|2022-04-21 07:25:00|543.49|541.09|543.38|540.98|543.6|541.2|543.38|540.98|0
1650525910000|2022-04-21 07:25:10|542.51|540.11|543.38|540.98|543.38|540.98|542.51|540.11|0
1650525920000|2022-04-21 07:25:20|543.6|541.2|544.37|541.97|544.37|541.97|543.6|541.2|0
1650525930000|2022-04-21 07:25:30|544.47|542.07|544.69|542.29|544.91|542.51|544.47|542.07|0
1650525940000|2022-04-21 07:25:40|544.91|542.51|544.91|542.51|544.91|542.51|544.69|542.29|0
1650525950000|2022-04-21 07:25:50|545.35|542.95|545.57|543.17|545.57|543.17|545.35|542.95|0
1650525960000|2022-04-21 07:26:00|545.79|543.39|545.35|542.95|545.79|543.39|545.35|542.95|0
1650525970000|2022-04-21 07:26:10|545.57|543.17|544.91|542.51|545.57|543.17|544.91|542.51|0
1650525980000|2022-04-21 07:26:20|545.13|542.73|544.91|542.51|545.13|542.73|544.91|542.51|0
1650525990000|2022-04-21 07:26:30|545.13|542.73|545.57|543.17|545.57|543.17|545.13|542.73|0
1650526000000|2022-04-21 07:26:40|545.79|543.39|545.57|543.17|546.12|543.72|545.57|543.17|0
1650526010000|2022-04-21 07:26:50|545.46|543.06|545.57|543.17|545.57|543.17|545.24|542.84|0
1650526020000|2022-04-21 07:27:00|545.79|543.39|545.79|543.39|545.79|543.39|545.57|543.17|0
1650526030000|2022-04-21 07:27:10|545.57|543.17|545.79|543.39|545.79|543.39|545.46|543.06|0
1650526040000|2022-04-21 07:27:20|545.68|543.28|545.57|543.17|545.68|543.28|545.57|543.17|0
1650526050000|2022-04-21 07:27:30|544.91|542.51|543.38|540.98|544.91|542.51|543.38|540.98|0
1650526060000|2022-04-21 07:27:40|543.6|541.2|543.38|540.98|543.6|541.2|543.38|540.98|0
1650526070000|2022-04-21 07:27:50|543.16|540.76|543.16|540.76|543.38|540.98|543.16|540.76|0
1650526080000|2022-04-21 07:28:00|543.38|540.98|544.04|541.64|544.04|541.64|543.38|540.98|0
1650526090000|2022-04-21 07:28:10|543.93|541.53|543.71|541.31|543.93|541.53|543.6|541.2|0
1650526100000|2022-04-21 07:28:20|543.82|541.42|543.49|541.09|543.82|541.42|543.49|541.09|0
1650526110000|2022-04-21 07:28:30|543.6|541.2|543.16|540.76|543.82|541.42|543.16|540.76|0
1650526120000|2022-04-21 07:28:40|543.38|540.98|543.38|540.98|543.38|540.98|543.16|540.76|0
1650526130000|2022-04-21 07:28:50|543.6|541.2|544.47|542.07|544.47|542.07|543.6|541.2|0
1650526140000|2022-04-21 07:29:00|544.26|541.86|544.47|542.07|544.47|542.07|544.26|541.86|0
1650526150000|2022-04-21 07:29:10|544.26|541.86|543.28|540.88|544.26|541.86|543.28|540.88|0
1650526160000|2022-04-21 07:29:20|543.38|540.98|543.16|540.76|543.38|540.98|543.16|540.76|0
1650526170000|2022-04-21 07:29:30|543.06|540.66|542.51|540.11|543.06|540.66|542.51|540.11|0
1650526180000|2022-04-21 07:29:40|542.72|540.32|542.72|540.32|542.72|540.32|542.51|540.11|0
1650526190000|2022-04-21 07:29:50|542.51|540.11|542.29|539.89|542.51|540.11|542.29|539.89|0
1650526200000|2022-04-21 07:30:00|542.07|539.67|543.38|540.98|543.38|540.98|542.07|539.67|0
1650526210000|2022-04-21 07:30:10|543.6|541.2|543.82|541.42|543.82|541.42|543.38|540.98|0
1650526220000|2022-04-21 07:30:20|544.04|541.64|543.93|541.53|544.04|541.64|543.93|541.53|0
1650526230000|2022-04-21 07:30:30|543.82|541.42|542.94|540.54|544.04|541.64|542.94|540.54|0
1650526240000|2022-04-21 07:30:40|542.72|540.32|542.94|540.54|542.94|540.54|542.62|540.22|0
1650526250000|2022-04-21 07:30:50|542.72|540.32|543.6|541.2|543.6|541.2|542.72|540.32|0
1650526260000|2022-04-21 07:31:00|543.82|541.42|543.6|541.2|543.82|541.42|543.38|540.98|0
1650526270000|2022-04-21 07:31:10|543.82|541.42|543.93|541.53|544.04|541.64|543.82|541.42|0
1650526280000|2022-04-21 07:31:20|543.82|541.42|543.6|541.2|543.93|541.53|543.6|541.2|0
1650526290000|2022-04-21 07:31:30|543.82|541.42|543.82|541.42|543.82|541.42|543.71|541.31|0
1650526300000|2022-04-21 07:31:40|543.6|541.2|543.6|541.2|543.82|541.42|543.6|541.2|0
1650526310000|2022-04-21 07:31:50|543.38|540.98|543.49|541.09|543.49|541.09|543.38|540.98|0
1650526320000|2022-04-21 07:32:00|543.93|541.53|544.04|541.64|544.04|541.64|543.82|541.42|0
1650526330000|2022-04-21 07:32:10|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1650526340000|2022-04-21 07:32:20|544.25|541.85|543.93|541.53|544.25|541.85|543.82|541.42|0
1650526350000|2022-04-21 07:32:30|544.25|541.85|544.59|542.19|544.69|542.29|544.25|541.85|0
1650526360000|2022-04-21 07:32:40|544.69|542.29|544.04|541.64|544.69|542.29|544.04|541.64|0
1650526370000|2022-04-21 07:32:50|544.25|541.85|544.15|541.75|544.25|541.85|544.15|541.75|0
1650526380000|2022-04-21 07:33:00|543.82|541.42|543.6|541.2|543.82|541.42|543.6|541.2|0
1650526390000|2022-04-21 07:33:10|543.82|541.42|544.25|541.85|544.25|541.85|543.82|541.42|0
1650526400000|2022-04-21 07:33:20|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1650526410000|2022-04-21 07:33:30|543.82|541.42|543.27|540.87|543.82|541.42|543.27|540.87|0
1650526420000|2022-04-21 07:33:40|543.16|540.76|542.84|540.44|543.27|540.87|542.84|540.44|0
1650526430000|2022-04-21 07:33:50|543.06|540.66|543.38|540.98|543.38|540.98|543.06|540.66|0
1650526440000|2022-04-21 07:34:00|543.27|540.87|543.49|541.09|543.49|541.09|543.16|540.76|0
1650526450000|2022-04-21 07:34:10|543.16|540.76|542.94|540.54|543.38|540.98|542.94|540.54|0
1650526460000|2022-04-21 07:34:20|542.5|540.1|542.29|539.89|542.5|540.1|542.29|539.89|0
1650526470000|2022-04-21 07:34:30|542.4|540|542.29|539.89|542.4|540|542.29|539.89|0
1650526480000|2022-04-21 07:34:40|542.62|540.22|542.62|540.22|542.62|540.22|542.4|540|0
1650526490000|2022-04-21 07:34:50|542.5|540.1|542.4|540|542.62|540.22|542.29|539.89|0
1650526500000|2022-04-21 07:35:00|542.29|539.89|542.18|539.78|542.29|539.89|542.18|539.78|0
1650526510000|2022-04-21 07:35:10|542.29|539.89|541.85|539.45|542.29|539.89|541.85|539.45|0
1650526520000|2022-04-21 07:35:20|542.29|539.89|542.18|539.78|542.29|539.89|541.96|539.56|0
1650526530000|2022-04-21 07:35:30|541.85|539.45|541.85|539.45|542.07|539.67|541.85|539.45|0
1650526540000|2022-04-21 07:35:40|542.07|539.67|542.07|539.67|542.18|539.78|542.07|539.67|0
1650526550000|2022-04-21 07:35:50|541.96|539.56|542.07|539.67|542.07|539.67|541.96|539.56|0
1650526560000|2022-04-21 07:36:00|541.96|539.56|541.63|539.23|542.07|539.67|541.63|539.23|0
1650526570000|2022-04-21 07:36:10|541.85|539.45|541.96|539.56|542.07|539.67|541.85|539.45|0
1650526580000|2022-04-21 07:36:20|542.07|539.67|542.07|539.67|542.5|540.1|541.85|539.45|0
1650526590000|2022-04-21 07:36:30|541.96|539.56|541.63|539.23|541.96|539.56|541.63|539.23|0
1650526600000|2022-04-21 07:36:40|541.41|539.01|541.41|539.01|541.41|539.01|541.41|539.01|0
1650526610000|2022-04-21 07:36:50|541.53|539.13|541.19|538.79|541.53|539.13|541.19|538.79|0
1650526620000|2022-04-21 07:37:00|541.41|539.01|541.85|539.45|541.85|539.45|541.41|539.01|0
1650526630000|2022-04-21 07:37:10|541.63|539.23|541.85|539.45|541.85|539.45|541.41|539.01|0
1650526640000|2022-04-21 07:37:20|541.63|539.23|541.41|539.01|541.63|539.23|541.19|538.79|0
1650526650000|2022-04-21 07:37:30|540.98|538.58|540.98|538.58|540.98|538.58|540.98|538.58|0
1650526660000|2022-04-21 07:37:40|541.19|538.79|541.41|539.01|541.41|539.01|541.19|538.79|0
1650526670000|2022-04-21 07:37:50|541.31|538.91|540.98|538.58|541.31|538.91|540.98|538.58|0
1650526680000|2022-04-21 07:38:00|541.41|539.01|541.19|538.79|541.41|539.01|541.09|538.69|0
1650526690000|2022-04-21 07:38:10|541.09|538.69|540.98|538.58|541.19|538.79|540.98|538.58|0
1650526700000|2022-04-21 07:38:20|541.09|538.69|540.98|538.58|541.19|538.79|540.98|538.58|0
1650526710000|2022-04-21 07:38:30|540.76|538.36|540.76|538.36|540.76|538.36|540.76|538.36|0
1650526720000|2022-04-21 07:38:40|540.97|538.57|540.97|538.57|540.97|538.57|540.97|538.57|0
1650526730000|2022-04-21 07:38:50|540.76|538.36|540.32|537.92|540.76|538.36|540.32|537.92|0
1650526740000|2022-04-21 07:39:00|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1650526750000|2022-04-21 07:39:10|539.01|536.61|539.23|536.83|539.45|537.05|539.01|536.61|0
1650526760000|2022-04-21 07:39:20|539.45|537.05|540.1|537.7|540.1|537.7|539.45|537.05|0
1650526770000|2022-04-21 07:39:30|540.32|537.92|540.32|537.92|540.65|538.25|540.32|537.92|0
1650526780000|2022-04-21 07:39:40|539.88|537.48|540.22|537.82|540.32|537.92|539.88|537.48|0
1650526790000|2022-04-21 07:39:50|540.32|537.92|540.22|537.82|540.32|537.92|540.1|537.7|0
1650526800000|2022-04-21 07:40:00|540|537.6|539.45|537.05|540|537.6|539.45|537.05|0
1650526810000|2022-04-21 07:40:10|539.23|536.83|539.45|537.05|539.45|537.05|538.79|536.39|0
1650526820000|2022-04-21 07:40:20|540.54|538.14|540.22|537.82|540.54|538.14|540.1|537.7|0
1650526830000|2022-04-21 07:40:30|540.32|537.92|540.1|537.7|540.32|537.92|540.1|537.7|0
1650526840000|2022-04-21 07:40:40|539.88|537.48|540.32|537.92|540.32|537.92|539.67|537.27|0
1650526850000|2022-04-21 07:40:50|540.54|538.14|540.54|538.14|540.76|538.36|540.54|538.14|0
1650526860000|2022-04-21 07:41:00|540.32|537.92|540.43|538.03|540.43|538.03|540.1|537.7|0
1650526870000|2022-04-21 07:41:10|540.54|538.14|540.76|538.36|540.76|538.36|540.54|538.14|0
1650526880000|2022-04-21 07:41:20|540.97|538.57|540.97|538.57|541.31|538.91|540.97|538.57|0
1650526890000|2022-04-21 07:41:30|541.19|538.79|540.76|538.36|541.31|538.91|540.76|538.36|0
1650526900000|2022-04-21 07:41:40|540.87|538.47|540.87|538.47|540.97|538.57|540.76|538.36|0
1650526910000|2022-04-21 07:41:50|540.97|538.57|541.09|538.69|541.09|538.69|540.76|538.36|0
1650526920000|2022-04-21 07:42:00|541.19|538.79|541.19|538.79|541.41|539.01|541.19|538.79|0
1650526930000|2022-04-21 07:42:10|540.97|538.57|541.19|538.79|541.19|538.79|540.97|538.57|0
1650526940000|2022-04-21 07:42:20|541.09|538.69|541.09|538.69|541.09|538.69|540.97|538.57|0
1650526950000|2022-04-21 07:42:30|541.19|538.79|541.63|539.23|541.63|539.23|540.97|538.57|0
1650526960000|2022-04-21 07:42:40|541.52|539.12|541.41|539.01|541.52|539.12|541.41|539.01|0
1650526970000|2022-04-21 07:42:50|541.09|538.69|540.76|538.36|541.09|538.69|540.76|538.36|0
1650526980000|2022-04-21 07:43:00|541.19|538.79|541.19|538.79|541.31|538.91|541.19|538.79|0
1650526990000|2022-04-21 07:43:10|540.97|538.57|540.76|538.36|540.97|538.57|540.76|538.36|0
1650527000000|2022-04-21 07:43:20|540.97|538.57|541.19|538.79|541.19|538.79|540.97|538.57|0
1650527010000|2022-04-21 07:43:30|541.09|538.69|540.54|538.14|541.09|538.69|540.54|538.14|0
1650527020000|2022-04-21 07:43:40|540.76|538.36|541.19|538.79|541.19|538.79|540.76|538.36|0
1650527030000|2022-04-21 07:43:50|540.97|538.57|540.97|538.57|540.97|538.57|540.76|538.36|0
1650527040000|2022-04-21 07:44:00|540.87|538.47|540.76|538.36|540.97|538.57|540.76|538.36|0
1650527050000|2022-04-21 07:44:10|541.41|539.01|541.63|539.23|541.63|539.23|541.41|539.01|0
1650527060000|2022-04-21 07:44:20|541.52|539.12|541.41|539.01|541.52|539.12|541.41|539.01|0
1650527070000|2022-04-21 07:44:30|541.85|539.45|541.41|539.01|541.85|539.45|541.41|539.01|0
1650527080000|2022-04-21 07:44:40|541.63|539.23|541.63|539.23|541.63|539.23|541.52|539.12|0
1650527090000|2022-04-21 07:44:50|541.74|539.34|541.85|539.45|541.85|539.45|541.74|539.34|0
1650527100000|2022-04-21 07:45:00|541.31|538.91|541.63|539.23|541.63|539.23|541.31|538.91|0
1650527110000|2022-04-21 07:45:10|541.52|539.12|542.28|539.88|542.28|539.88|541.52|539.12|0
1650527120000|2022-04-21 07:45:20|542.18|539.78|542.07|539.67|542.28|539.88|542.07|539.67|0
1650527130000|2022-04-21 07:45:30|542.28|539.88|541.63|539.23|542.28|539.88|541.63|539.23|0
1650527140000|2022-04-21 07:45:40|541.85|539.45|541.31|538.91|541.85|539.45|541.31|538.91|0
1650527150000|2022-04-21 07:45:50|541.41|539.01|541.09|538.69|541.52|539.12|541.09|538.69|0
1650527160000|2022-04-21 07:46:00|541.19|538.79|540.97|538.57|541.19|538.79|540.97|538.57|0
1650527170000|2022-04-21 07:46:10|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1650527180000|2022-04-21 07:46:20|540.97|538.57|540.97|538.57|541.19|538.79|540.97|538.57|0
1650527200000|2022-04-21 07:46:40|540.76|538.36|540.54|538.14|540.87|538.47|540.54|538.14|0
1650527210000|2022-04-21 07:46:50|540.76|538.36|540.87|538.47|540.87|538.47|540.76|538.36|0
1650527220000|2022-04-21 07:47:00|540.97|538.57|540.97|538.57|540.97|538.57|540.75|538.35|0
1650527230000|2022-04-21 07:47:10|540.75|538.35|540.75|538.35|540.75|538.35|540.75|538.35|0
1650527240000|2022-04-21 07:47:20|540.97|538.57|540.97|538.57|540.97|538.57|540.97|538.57|0
1650527250000|2022-04-21 07:47:30|541.85|539.45|541.85|539.45|542.07|539.67|541.85|539.45|0
1650527260000|2022-04-21 07:47:40|541.74|539.34|542.07|539.67|542.07|539.67|541.74|539.34|0
1650527270000|2022-04-21 07:47:50|542.18|539.78|542.07|539.67|542.28|539.88|542.07|539.67|0
1650527280000|2022-04-21 07:48:00|542.28|539.88|541.74|539.34|542.28|539.88|541.74|539.34|0
1650527290000|2022-04-21 07:48:10|541.85|539.45|541.85|539.45|541.85|539.45|541.63|539.23|0
1650527300000|2022-04-21 07:48:20|541.63|539.23|541.63|539.23|541.63|539.23|541.41|539.01|0
1650527310000|2022-04-21 07:48:30|541.52|539.12|541.63|539.23|541.63|539.23|541.52|539.12|0
1650527320000|2022-04-21 07:48:40|541.41|539.01|541.41|539.01|541.52|539.12|541.41|539.01|0
1650527330000|2022-04-21 07:48:50|541.3|538.9|541.63|539.23|541.63|539.23|541.3|538.9|0
1650527340000|2022-04-21 07:49:00|541.3|538.9|541.19|538.79|541.3|538.9|541.19|538.79|0
1650527350000|2022-04-21 07:49:10|541.09|538.69|541.19|538.79|541.41|539.01|541.09|538.69|0
1650527360000|2022-04-21 07:49:20|541.09|538.69|541.63|539.23|541.85|539.45|541.09|538.69|0
1650527370000|2022-04-21 07:49:30|541.85|539.45|541.63|539.23|541.85|539.45|541.63|539.23|0
1650527380000|2022-04-21 07:49:40|542.46|540.06|540.4|538|542.46|540.06|540.4|538|0
1650527390000|2022-04-21 07:49:50|539.96|537.56|540.18|537.78|540.18|537.78|539.96|537.56|0
1650527400000|2022-04-21 07:50:00|540.07|537.67|540.4|538|540.4|538|540.07|537.67|0
1650527410000|2022-04-21 07:50:10|540.18|537.78|539.52|537.12|540.18|537.78|539.52|537.12|0
1650527420000|2022-04-21 07:50:20|539.85|537.45|539.52|537.12|539.85|537.45|539.52|537.12|0
1650527430000|2022-04-21 07:50:30|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1650527440000|2022-04-21 07:50:40|539.52|537.12|539.3|536.9|539.52|537.12|539.3|536.9|0
1650527450000|2022-04-21 07:50:50|539.74|537.34|539.74|537.34|539.96|537.56|539.74|537.34|0
1650527460000|2022-04-21 07:51:00|539.85|537.45|539.3|536.9|539.85|537.45|539.3|536.9|0
1650527470000|2022-04-21 07:51:10|539.52|537.12|539.74|537.34|539.74|537.34|539.52|537.12|0
1650527480000|2022-04-21 07:51:20|539.63|537.23|539.74|537.34|539.74|537.34|539.63|537.23|0
1650527490000|2022-04-21 07:51:30|539.52|537.12|539.63|537.23|539.96|537.56|539.52|537.12|0
1650527500000|2022-04-21 07:51:40|539.74|537.34|539.52|537.12|539.74|537.34|539.52|537.12|0
1650527510000|2022-04-21 07:51:50|539.63|537.23|539.52|537.12|539.63|537.23|539.52|537.12|0
1650527520000|2022-04-21 07:52:00|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1650527530000|2022-04-21 07:52:10|539.63|537.23|539.52|537.12|539.74|537.34|539.52|537.12|0
1650527540000|2022-04-21 07:52:20|539.41|537.01|539.52|537.12|539.52|537.12|539.41|537.01|0
1650527550000|2022-04-21 07:52:30|539.63|537.23|539.74|537.34|539.74|537.34|539.63|537.23|0
1650527560000|2022-04-21 07:52:40|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1650527570000|2022-04-21 07:52:50|539.52|537.12|539.52|537.12|539.63|537.23|539.52|537.12|0
1650527580000|2022-04-21 07:53:00|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1650527600000|2022-04-21 07:53:20|538.64|536.24|538.64|536.24|538.64|536.24|538.64|536.24|0
1650527610000|2022-04-21 07:53:30|538.86|536.46|538.64|536.24|538.86|536.46|538.64|536.24|0
1650527620000|2022-04-21 07:53:40|538.42|536.02|538.64|536.24|538.64|536.24|538.42|536.02|0
1650527630000|2022-04-21 07:53:50|538.86|536.46|538.42|536.02|538.86|536.46|538.42|536.02|0
1650527640000|2022-04-21 07:54:00|538.2|535.8|538.42|536.02|538.42|536.02|538.2|535.8|0
1650527650000|2022-04-21 07:54:10|538.32|535.92|538.2|535.8|538.32|535.92|538.2|535.8|0
1650527670000|2022-04-21 07:54:30|537.98|535.58|537.98|535.58|537.98|535.58|537.77|535.37|0
1650527680000|2022-04-21 07:54:40|538.1|535.7|537.98|535.58|538.1|535.7|537.98|535.58|0
1650527690000|2022-04-21 07:54:50|537.77|535.37|537.98|535.58|537.98|535.58|537.77|535.37|0
1650527700000|2022-04-21 07:55:00|538.1|535.7|537.98|535.58|538.1|535.7|537.98|535.58|0
1650527710000|2022-04-21 07:55:10|537.88|535.48|537.98|535.58|537.98|535.58|537.77|535.37|0
1650527720000|2022-04-21 07:55:20|538.2|535.8|538.2|535.8|538.32|535.92|538.2|535.8|0
1650527730000|2022-04-21 07:55:30|537.98|535.58|537.77|535.37|537.98|535.58|537.77|535.37|0
1650527740000|2022-04-21 07:55:40|537.55|535.15|537.77|535.37|537.77|535.37|537.55|535.15|0
1650527750000|2022-04-21 07:55:50|537.55|535.15|537.98|535.58|537.98|535.58|537.55|535.15|0
1650527760000|2022-04-21 07:56:00|537.88|535.48|537.98|535.58|537.98|535.58|537.77|535.37|0
1650527770000|2022-04-21 07:56:10|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1650527780000|2022-04-21 07:56:20|537.76|535.36|537.76|535.36|537.76|535.36|537.76|535.36|0
1650527790000|2022-04-21 07:56:30|537.55|535.15|537.66|535.26|537.76|535.36|537.55|535.15|0
1650527800000|2022-04-21 07:56:40|537.76|535.36|537.76|535.36|537.76|535.36|537.76|535.36|0
1650527810000|2022-04-21 07:56:50|537.55|535.15|534.7|532.3|537.55|535.15|534.7|532.3|0
1650527820000|2022-04-21 07:57:00|534.48|532.08|534.27|531.87|534.48|532.08|534.27|531.87|0
1650527830000|2022-04-21 07:57:10|534.38|531.98|533.83|531.43|534.38|531.98|533.83|531.43|0
1650527840000|2022-04-21 07:57:20|533.72|531.32|533.17|530.77|533.83|531.43|533.17|530.77|0
1650527850000|2022-04-21 07:57:30|532.95|530.55|533.39|530.99|533.39|530.99|532.95|530.55|0
1650527860000|2022-04-21 07:57:40|533.61|531.21|533.39|530.99|533.61|531.21|533.17|530.77|0
1650527870000|2022-04-21 07:57:50|532.95|530.55|532.08|529.68|532.95|530.55|532.08|529.68|0
1650527880000|2022-04-21 07:58:00|531.86|529.46|532.08|529.68|532.3|529.9|531.86|529.46|0
1650527890000|2022-04-21 07:58:10|531.43|529.03|531.86|529.46|531.86|529.46|531.43|529.03|0
1650527900000|2022-04-21 07:58:20|531.98|529.58|532.52|530.12|532.52|530.12|531.86|529.46|0
1650527910000|2022-04-21 07:58:30|532.3|529.9|532.63|530.23|532.63|530.23|532.3|529.9|0
1650527920000|2022-04-21 07:58:40|532.74|530.34|532.95|530.55|532.95|530.55|532.74|530.34|0
1650527930000|2022-04-21 07:58:50|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1650527940000|2022-04-21 07:59:00|532.95|530.55|532.41|530.01|532.95|530.55|532.3|529.9|0
1650527950000|2022-04-21 07:59:10|532.3|529.9|531.86|529.46|532.3|529.9|531.86|529.46|0
1650527960000|2022-04-21 07:59:20|532.2|529.8|531.86|529.46|532.2|529.8|531.86|529.46|0
1650527970000|2022-04-21 07:59:30|531.65|529.25|531.43|529.03|531.65|529.25|531.43|529.03|0
1650527980000|2022-04-21 07:59:40|531.76|529.36|532.08|529.68|532.08|529.68|531.76|529.36|0
1650527990000|2022-04-21 07:59:50|532.3|529.9|532.52|530.12|532.52|530.12|532.3|529.9|0
1650528000000|2022-04-21 08:00:00|532.74|530.34|532.08|529.68|532.74|530.34|532.08|529.68|0
1650528010000|2022-04-21 08:00:10|532.41|530.01|533.07|530.67|533.17|530.77|532.41|530.01|0
1650528020000|2022-04-21 08:00:20|533.17|530.77|533.5|531.1|533.5|531.1|533.17|530.77|0
1650528030000|2022-04-21 08:00:30|533.61|531.21|533.61|531.21|533.61|531.21|533.61|531.21|0
1650528040000|2022-04-21 08:00:40|533.72|531.32|533.61|531.21|533.83|531.43|533.61|531.21|0
1650528050000|2022-04-21 08:00:50|533.39|530.99|533.17|530.77|533.72|531.32|533.17|530.77|0
1650528060000|2022-04-21 08:01:00|532.74|530.34|532.74|530.34|532.74|530.34|532.08|529.68|0
1650528070000|2022-04-21 08:01:10|532.95|530.55|532.08|529.68|532.95|530.55|532.08|529.68|0
1650528080000|2022-04-21 08:01:20|532.74|530.34|532.52|530.12|532.74|530.34|532.52|530.12|0
1650528090000|2022-04-21 08:01:30|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1650528100000|2022-04-21 08:01:40|532.52|530.12|532.52|530.12|532.74|530.34|532.52|530.12|0
1650528110000|2022-04-21 08:01:50|532.3|529.9|532.08|529.68|532.3|529.9|532.08|529.68|0
1650528120000|2022-04-21 08:02:00|531.64|529.24|531.86|529.46|531.86|529.46|531.64|529.24|0
1650528130000|2022-04-21 08:02:10|531.43|529.03|531.86|529.46|531.86|529.46|531.43|529.03|0
1650528140000|2022-04-21 08:02:20|531.64|529.24|531.76|529.36|532.08|529.68|531.64|529.24|0
1650528150000|2022-04-21 08:02:30|531.64|529.24|531.43|529.03|531.64|529.24|531.43|529.03|0
1650528160000|2022-04-21 08:02:40|531.64|529.24|531.76|529.36|531.86|529.46|531.64|529.24|0
1650528170000|2022-04-21 08:02:50|532.08|529.68|531.86|529.46|532.08|529.68|531.86|529.46|0
1650528180000|2022-04-21 08:03:00|531.64|529.24|531.86|529.46|532.08|529.68|531.64|529.24|0
1650528190000|2022-04-21 08:03:10|531.43|529.03|531.86|529.46|531.86|529.46|531.43|529.03|0
1650528200000|2022-04-21 08:03:20|531.64|529.24|531.21|528.81|531.64|529.24|531.1|528.7|0
1650528210000|2022-04-21 08:03:30|530.99|528.59|531.21|528.81|531.32|528.92|530.99|528.59|0
1650528220000|2022-04-21 08:03:40|530.99|528.59|531.43|529.03|531.43|529.03|530.99|528.59|0
1650528230000|2022-04-21 08:03:50|531.1|528.7|531.43|529.03|531.43|529.03|531.1|528.7|0
1650528240000|2022-04-21 08:04:00|531.32|528.92|531.64|529.24|531.64|529.24|531.32|528.92|0
1650528250000|2022-04-21 08:04:10|531.43|529.03|531.86|529.46|531.86|529.46|531.43|529.03|0
1650528260000|2022-04-21 08:04:20|531.64|529.24|531.21|528.81|531.64|529.24|531.21|528.81|0
1650528270000|2022-04-21 08:04:30|531.64|529.24|531.76|529.36|531.86|529.46|531.64|529.24|0
1650528280000|2022-04-21 08:04:40|531.86|529.46|531.76|529.36|531.86|529.46|531.76|529.36|0
1650528290000|2022-04-21 08:04:50|531.86|529.46|531.86|529.46|531.86|529.46|531.64|529.24|0
1650528300000|2022-04-21 08:05:00|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1650528310000|2022-04-21 08:05:10|532.08|529.68|532.08|529.68|532.3|529.9|531.86|529.46|0
1650528320000|2022-04-21 08:05:20|532.3|529.9|532.08|529.68|532.3|529.9|532.08|529.68|0
1650528330000|2022-04-21 08:05:30|531.86|529.46|531.43|529.03|531.86|529.46|531.43|529.03|0
1650528340000|2022-04-21 08:05:40|531.32|528.92|531.54|529.14|531.64|529.24|531.32|528.92|0
1650528350000|2022-04-21 08:05:50|531.21|528.81|531.64|529.24|531.64|529.24|531.21|528.81|0
1650528360000|2022-04-21 08:06:00|531.43|529.03|531.43|529.03|531.43|529.03|531.43|529.03|0
1650528370000|2022-04-21 08:06:10|531.86|529.46|531.86|529.46|531.86|529.46|531.76|529.36|0
1650528380000|2022-04-21 08:06:20|531.76|529.36|532.08|529.68|532.08|529.68|531.76|529.36|0
1650528390000|2022-04-21 08:06:30|532.19|529.79|532.3|529.9|532.3|529.9|532.19|529.79|0
1650528400000|2022-04-21 08:06:40|532.19|529.79|532.08|529.68|532.3|529.9|532.08|529.68|0
1650528410000|2022-04-21 08:06:50|531.64|529.24|531.64|529.24|531.76|529.36|531.64|529.24|0
1650528420000|2022-04-21 08:07:00|531.76|529.36|531.43|529.03|531.76|529.36|531.43|529.03|0
1650528430000|2022-04-21 08:07:10|531.21|528.81|531.64|529.24|531.76|529.36|531.21|528.81|0
1650528440000|2022-04-21 08:07:20|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1650528450000|2022-04-21 08:07:30|532.3|529.9|532.08|529.68|532.3|529.9|532.08|529.68|0
1650528460000|2022-04-21 08:07:40|531.86|529.46|532.3|529.9|532.3|529.9|531.86|529.46|0
1650528470000|2022-04-21 08:07:50|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1650528480000|2022-04-21 08:08:00|532.19|529.79|532.41|530.01|532.41|530.01|532.19|529.79|0
1650528490000|2022-04-21 08:08:10|532.3|529.9|531.64|529.24|532.3|529.9|531.64|529.24|0
1650528500000|2022-04-21 08:08:20|531.54|529.14|531.86|529.46|531.86|529.46|531.54|529.14|0
1650528510000|2022-04-21 08:08:30|531.76|529.36|531.64|529.24|531.86|529.46|531.64|529.24|0
1650528530000|2022-04-21 08:08:50|531.86|529.46|531.86|529.46|531.86|529.46|531.76|529.36|0
1650528540000|2022-04-21 08:09:00|531.64|529.24|531.21|528.81|531.64|529.24|531.21|528.81|0
1650528550000|2022-04-21 08:09:10|530.99|528.59|530.77|528.37|530.99|528.59|530.77|528.37|0
1650528560000|2022-04-21 08:09:20|530.88|528.48|530.77|528.37|530.88|528.48|530.55|528.15|0
1650528570000|2022-04-21 08:09:30|530.55|528.15|530.77|528.37|530.77|528.37|530.55|528.15|0
1650528580000|2022-04-21 08:09:40|530.88|528.48|531.43|529.03|531.43|529.03|530.88|528.48|0
1650528590000|2022-04-21 08:09:50|531.21|528.81|531.32|528.92|531.32|528.92|531.21|528.81|0
1650528600000|2022-04-21 08:10:00|530.99|528.59|531.21|528.81|531.21|528.81|530.77|528.37|0
1650528610000|2022-04-21 08:10:10|531.43|529.03|531.43|529.03|531.43|529.03|530.99|528.59|0
1650528620000|2022-04-21 08:10:20|531.21|528.81|531.21|528.81|531.21|528.81|531.21|528.81|0
1650528630000|2022-04-21 08:10:30|531.1|528.7|531.43|529.03|531.43|529.03|531.1|528.7|0
1650528640000|2022-04-21 08:10:40|531.54|529.14|531.43|529.03|531.54|529.14|531.43|529.03|0
1650528650000|2022-04-21 08:10:50|531.54|529.14|531.76|529.36|531.76|529.36|531.54|529.14|0
1650528660000|2022-04-21 08:11:00|531.64|529.24|531.86|529.46|532.08|529.68|531.64|529.24|0
1650528670000|2022-04-21 08:11:10|531.64|529.24|531.42|529.02|531.64|529.24|531.42|529.02|0
1650528680000|2022-04-21 08:11:20|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1650528690000|2022-04-21 08:11:30|531.21|528.81|531.42|529.02|531.42|529.02|531.21|528.81|0
1650528700000|2022-04-21 08:11:40|531.54|529.14|531.64|529.24|531.64|529.24|531.54|529.14|0
1650528720000|2022-04-21 08:12:00|531.54|529.14|531.54|529.14|531.54|529.14|531.42|529.02|0
1650528730000|2022-04-21 08:12:10|531.64|529.24|531.21|528.81|531.86|529.46|531.21|528.81|0
1650528740000|2022-04-21 08:12:20|531.1|528.7|530.99|528.59|531.1|528.7|530.99|528.59|0
1650528750000|2022-04-21 08:12:30|530.77|528.37|530.77|528.37|530.88|528.48|530.77|528.37|0
1650528760000|2022-04-21 08:12:40|530.99|528.59|530.33|527.93|530.99|528.59|530.33|527.93|0
1650528770000|2022-04-21 08:12:50|530.55|528.15|530.55|528.15|530.55|528.15|530.55|528.15|0
1650528780000|2022-04-21 08:13:00|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1650528790000|2022-04-21 08:13:10|530.88|528.48|530.77|528.37|530.99|528.59|530.77|528.37|0
1650528800000|2022-04-21 08:13:20|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1650528810000|2022-04-21 08:13:30|531.21|528.81|530.99|528.59|531.21|528.81|530.99|528.59|0
1650528820000|2022-04-21 08:13:40|530.88|528.48|530.77|528.37|530.88|528.48|530.77|528.37|0
1650528830000|2022-04-21 08:13:50|530.88|528.48|530.99|528.59|531.21|528.81|530.88|528.48|0
1650528840000|2022-04-21 08:14:00|531.21|528.81|531.21|528.81|531.21|528.81|531.21|528.81|0
1650528850000|2022-04-21 08:14:10|530.99|528.59|530.55|528.15|531.1|528.7|530.55|528.15|0
1650528860000|2022-04-21 08:14:20|530.77|528.37|530.77|528.37|530.99|528.59|530.77|528.37|0
1650528870000|2022-04-21 08:14:30|530.55|528.15|530.88|528.48|530.88|528.48|530.33|527.93|0
1650528880000|2022-04-21 08:14:40|530.67|528.27|530.55|528.15|530.67|528.27|530.55|528.15|0
1650528890000|2022-04-21 08:14:50|530.67|528.27|530.55|528.15|530.67|528.27|530.55|528.15|0
1650528900000|2022-04-21 08:15:00|530.33|527.93|529.9|527.5|530.33|527.93|529.9|527.5|0
1650528910000|2022-04-21 08:15:10|529.79|527.39|529.9|527.5|529.9|527.5|529.46|527.06|0
1650528920000|2022-04-21 08:15:20|530.12|527.72|529.25|526.85|530.12|527.72|529.25|526.85|0
1650528930000|2022-04-21 08:15:30|529.46|527.06|529.46|527.06|529.46|527.06|529.46|527.06|0
1650528940000|2022-04-21 08:15:40|529.9|527.5|529.9|527.5|530.12|527.72|529.68|527.28|0
1650528950000|2022-04-21 08:15:50|529.68|527.28|529.58|527.18|529.68|527.28|529.46|527.06|0
1650528960000|2022-04-21 08:16:00|529.46|527.06|529.25|526.85|529.46|527.06|529.25|526.85|0
1650528970000|2022-04-21 08:16:10|529.46|527.06|529.46|527.06|529.46|527.06|529.25|526.85|0
1650528980000|2022-04-21 08:16:20|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1650528990000|2022-04-21 08:16:30|529.46|527.06|529.46|527.06|529.58|527.18|529.46|527.06|0
1650529000000|2022-04-21 08:16:40|529.24|526.84|529.46|527.06|529.46|527.06|529.24|526.84|0
1650529010000|2022-04-21 08:16:50|529.03|526.63|529.24|526.84|529.24|526.84|529.03|526.63|0
1650529020000|2022-04-21 08:17:00|529.46|527.06|529.9|527.5|529.9|527.5|529.46|527.06|0
1650529030000|2022-04-21 08:17:10|529.68|527.28|530.12|527.72|530.12|527.72|529.68|527.28|0
1650529040000|2022-04-21 08:17:20|529.9|527.5|530.55|528.15|530.55|528.15|529.9|527.5|0
1650529050000|2022-04-21 08:17:30|530.67|528.27|530.77|528.37|530.77|528.37|530.67|528.27|0
1650529060000|2022-04-21 08:17:40|530.55|528.15|530.55|528.15|530.55|528.15|530.55|528.15|0
1650529070000|2022-04-21 08:17:50|530.33|527.93|530.23|527.83|530.33|527.93|530.12|527.72|0
1650529080000|2022-04-21 08:18:00|530.33|527.93|530.33|527.93|530.33|527.93|530.12|527.72|0
1650529090000|2022-04-21 08:18:10|530.45|528.05|530.66|528.26|530.66|528.26|530.45|528.05|0
1650529100000|2022-04-21 08:18:20|530.77|528.37|530.77|528.37|530.99|528.59|530.77|528.37|0
1650529110000|2022-04-21 08:18:30|530.88|528.48|530.99|528.59|530.99|528.59|530.88|528.48|0
1650529120000|2022-04-21 08:18:40|530.77|528.37|530.99|528.59|530.99|528.59|530.77|528.37|0
1650529130000|2022-04-21 08:18:50|530.77|528.37|530.77|528.37|530.99|528.59|530.77|528.37|0
1650529140000|2022-04-21 08:19:00|530.66|528.26|530.55|528.15|530.77|528.37|530.55|528.15|0
1650529150000|2022-04-21 08:19:10|530.45|528.05|530.55|528.15|530.55|528.15|530.45|528.05|0
1650529160000|2022-04-21 08:19:20|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1650529170000|2022-04-21 08:19:30|530.99|528.59|531.21|528.81|531.21|528.81|530.88|528.48|0
1650529180000|2022-04-21 08:19:40|530.99|528.59|531.1|528.7|531.1|528.7|530.77|528.37|0
1650529190000|2022-04-21 08:19:50|530.99|528.59|530.77|528.37|530.99|528.59|530.77|528.37|0
1650529200000|2022-04-21 08:20:00|530.99|528.59|530.77|528.37|530.99|528.59|530.77|528.37|0
1650529210000|2022-04-21 08:20:10|530.33|527.93|530.55|528.15|530.55|528.15|530.33|527.93|0
1650529220000|2022-04-21 08:20:20|530.77|528.37|530.99|528.59|530.99|528.59|530.77|528.37|0
1650529230000|2022-04-21 08:20:30|531.21|528.81|531.42|529.02|531.42|529.02|531.21|528.81|0
1650529240000|2022-04-21 08:20:40|531.21|528.81|531.21|528.81|531.32|528.92|531.21|528.81|0
1650529250000|2022-04-21 08:20:50|530.99|528.59|531.42|529.02|531.42|529.02|530.99|528.59|0
1650529260000|2022-04-21 08:21:00|531.32|528.92|531.86|529.46|531.86|529.46|531.32|528.92|0
1650529270000|2022-04-21 08:21:10|531.64|529.24|531.64|529.24|531.86|529.46|531.64|529.24|0
1650529280000|2022-04-21 08:21:20|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1650529290000|2022-04-21 08:21:30|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1650529300000|2022-04-21 08:21:40|531.64|529.24|531.54|529.14|531.64|529.24|531.42|529.02|0
1650529310000|2022-04-21 08:21:50|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1650529320000|2022-04-21 08:22:00|531.42|529.02|531.64|529.24|531.64|529.24|531.32|528.92|0
1650529330000|2022-04-21 08:22:10|531.86|529.46|531.86|529.46|531.97|529.57|531.86|529.46|0
1650529340000|2022-04-21 08:22:20|531.64|529.24|531.64|529.24|531.75|529.35|531.64|529.24|0
1650529350000|2022-04-21 08:22:30|531.54|529.14|531.64|529.24|531.64|529.24|531.54|529.14|0
1650529360000|2022-04-21 08:22:40|531.86|529.46|531.97|529.57|531.97|529.57|531.86|529.46|0
1650529370000|2022-04-21 08:22:50|531.86|529.46|532.08|529.68|532.19|529.79|531.86|529.46|0
1650529380000|2022-04-21 08:23:00|531.54|529.14|531.54|529.14|531.64|529.24|531.42|529.02|0
1650529390000|2022-04-21 08:23:10|531.75|529.35|531.42|529.02|531.75|529.35|531.42|529.02|0
1650529400000|2022-04-21 08:23:20|531.54|529.14|531.64|529.24|531.64|529.24|531.54|529.14|0
1650529410000|2022-04-21 08:23:30|531.86|529.46|531.64|529.24|532.08|529.68|531.64|529.24|0
1650529420000|2022-04-21 08:23:40|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1650529430000|2022-04-21 08:23:50|531.75|529.35|531.42|529.02|531.75|529.35|531.42|529.02|0
1650529440000|2022-04-21 08:24:00|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1650529450000|2022-04-21 08:24:10|531.97|529.57|532.08|529.68|532.08|529.68|531.97|529.57|0
1650529460000|2022-04-21 08:24:20|532.29|529.89|532.19|529.79|532.29|529.89|532.08|529.68|0
1650529470000|2022-04-21 08:24:30|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1650529480000|2022-04-21 08:24:40|531.86|529.46|532.29|529.89|532.29|529.89|531.86|529.46|0
1650529490000|2022-04-21 08:24:50|532.51|530.11|532.73|530.33|532.73|530.33|532.51|530.11|0
1650529500000|2022-04-21 08:25:00|533.17|530.77|533.06|530.66|533.17|530.77|532.95|530.55|0
1650529510000|2022-04-21 08:25:10|532.95|530.55|533.06|530.66|533.06|530.66|532.95|530.55|0
1650529520000|2022-04-21 08:25:20|532.95|530.55|532.95|530.55|532.95|530.55|532.73|530.33|0
1650529530000|2022-04-21 08:25:30|532.73|530.33|532.95|530.55|532.95|530.55|532.73|530.33|0
1650529540000|2022-04-21 08:25:40|532.73|530.33|532.84|530.44|532.84|530.44|532.73|530.33|0
1650529550000|2022-04-21 08:25:50|532.73|530.33|532.73|530.33|532.73|530.33|532.63|530.23|0
1650529560000|2022-04-21 08:26:00|533.17|530.77|532.95|530.55|533.17|530.77|532.95|530.55|0
1650529570000|2022-04-21 08:26:10|533.06|530.66|533.06|530.66|533.06|530.66|533.06|530.66|0
1650529580000|2022-04-21 08:26:20|533.17|530.77|532.73|530.33|533.17|530.77|532.73|530.33|0
1650529590000|2022-04-21 08:26:30|532.95|530.55|532.84|530.44|532.95|530.55|532.84|530.44|0
1650529600000|2022-04-21 08:26:40|532.95|530.55|532.73|530.33|532.95|530.55|532.73|530.33|0
1650529610000|2022-04-21 08:26:50|532.51|530.11|532.73|530.33|532.73|530.33|532.51|530.11|0
1650529620000|2022-04-21 08:27:00|532.63|530.23|532.08|529.68|532.63|530.23|532.08|529.68|0
1650529630000|2022-04-21 08:27:10|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650529640000|2022-04-21 08:27:20|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650529650000|2022-04-21 08:27:30|532.29|529.89|532.95|530.55|532.95|530.55|532.29|529.89|0
1650529660000|2022-04-21 08:27:40|532.84|530.44|532.73|530.33|532.84|530.44|532.73|530.33|0
1650529680000|2022-04-21 08:28:00|532.95|530.55|532.73|530.33|532.95|530.55|532.51|530.11|0
1650529690000|2022-04-21 08:28:10|532.51|530.11|532.51|530.11|532.51|530.11|532.29|529.89|0
1650529700000|2022-04-21 08:28:20|532.41|530.01|532.51|530.11|532.51|530.11|532.41|530.01|0
1650529710000|2022-04-21 08:28:30|532.29|529.89|532.51|530.11|532.51|530.11|532.29|529.89|0
1650529720000|2022-04-21 08:28:40|532.41|530.01|532.63|530.23|532.63|530.23|532.41|530.01|0
1650529730000|2022-04-21 08:28:50|532.73|530.33|532.73|530.33|532.73|530.33|532.73|530.33|0
1650529740000|2022-04-21 08:29:00|532.51|530.11|532.51|530.11|532.51|530.11|532.41|530.01|0
1650529750000|2022-04-21 08:29:10|532.73|530.33|532.95|530.55|532.95|530.55|532.73|530.33|0
1650529760000|2022-04-21 08:29:20|532.73|530.33|532.41|530.01|532.73|530.33|532.41|530.01|0
1650529770000|2022-04-21 08:29:30|532.51|530.11|532.51|530.11|532.63|530.23|532.51|530.11|0
1650529780000|2022-04-21 08:29:40|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1650529790000|2022-04-21 08:29:50|532.29|529.89|532.51|530.11|532.51|530.11|532.29|529.89|0
1650529800000|2022-04-21 08:30:00|532.73|530.33|532.51|530.11|532.73|530.33|532.29|529.89|0
1650529810000|2022-04-21 08:30:10|532.41|530.01|532.51|530.11|532.51|530.11|532.41|530.01|0
1650529820000|2022-04-21 08:30:20|532.73|530.33|532.51|530.11|532.73|530.33|532.51|530.11|0
1650529830000|2022-04-21 08:30:30|532.73|530.33|532.73|530.33|532.73|530.33|532.63|530.23|0
1650529840000|2022-04-21 08:30:40|532.95|530.55|533.17|530.77|533.17|530.77|532.73|530.33|0
1650529850000|2022-04-21 08:30:50|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1650529860000|2022-04-21 08:31:00|532.84|530.44|532.73|530.33|532.84|530.44|532.73|530.33|0
1650529870000|2022-04-21 08:31:10|532.95|530.55|532.73|530.33|532.95|530.55|532.73|530.33|0
1650529890000|2022-04-21 08:31:30|532.51|530.11|532.73|530.33|532.73|530.33|532.51|530.11|0
1650529900000|2022-04-21 08:31:40|532.51|530.11|532.63|530.23|532.63|530.23|532.51|530.11|0
1650529910000|2022-04-21 08:31:50|532.95|530.55|532.84|530.44|532.95|530.55|532.84|530.44|0
1650529920000|2022-04-21 08:32:00|532.73|530.33|532.73|530.33|532.73|530.33|532.51|530.11|0
1650529930000|2022-04-21 08:32:10|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650529940000|2022-04-21 08:32:20|532.73|530.33|532.41|530.01|532.73|530.33|532.41|530.01|0
1650529950000|2022-04-21 08:32:30|532.08|529.68|532.29|529.89|532.29|529.89|532.08|529.68|0
1650529960000|2022-04-21 08:32:40|532.41|530.01|532.29|529.89|532.41|530.01|532.29|529.89|0
1650529970000|2022-04-21 08:32:50|532.08|529.68|532.07|529.67|532.29|529.89|532.07|529.67|0
1650529980000|2022-04-21 08:33:00|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530000000|2022-04-21 08:33:20|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530010000|2022-04-21 08:33:30|532.73|530.33|532.84|530.44|532.84|530.44|532.73|530.33|0
1650530020000|2022-04-21 08:33:40|532.73|530.33|532.62|530.22|532.73|530.33|532.62|530.22|0
1650530030000|2022-04-21 08:33:50|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530050000|2022-04-21 08:34:10|532.73|530.33|532.29|529.89|532.73|530.33|532.29|529.89|0
1650530060000|2022-04-21 08:34:20|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1650530070000|2022-04-21 08:34:30|532.19|529.79|532.29|529.89|532.29|529.89|532.19|529.79|0
1650530080000|2022-04-21 08:34:40|532.07|529.67|531.2|528.8|532.07|529.67|531.2|528.8|0
1650530090000|2022-04-21 08:34:50|531.42|529.02|531.42|529.02|531.64|529.24|531.42|529.02|0
1650530100000|2022-04-21 08:35:00|531.64|529.24|531.86|529.46|531.86|529.46|531.42|529.02|0
1650530110000|2022-04-21 08:35:10|531.64|529.24|532.07|529.67|532.07|529.67|531.64|529.24|0
1650530120000|2022-04-21 08:35:20|532.19|529.79|532.51|530.11|532.51|530.11|532.19|529.79|0
1650530130000|2022-04-21 08:35:30|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1650530140000|2022-04-21 08:35:40|532.51|530.11|532.73|530.33|532.73|530.33|532.41|530.01|0
1650530150000|2022-04-21 08:35:50|532.95|530.55|532.73|530.33|532.95|530.55|532.73|530.33|0
1650530160000|2022-04-21 08:36:00|532.84|530.44|532.51|530.11|532.95|530.55|532.51|530.11|0
1650530170000|2022-04-21 08:36:10|532.41|530.01|532.51|530.11|532.51|530.11|532.29|529.89|0
1650530180000|2022-04-21 08:36:20|532.41|530.01|532.19|529.79|532.41|530.01|532.19|529.79|0
1650530190000|2022-04-21 08:36:30|532.07|529.67|532.07|529.67|532.19|529.79|532.07|529.67|0
1650530200000|2022-04-21 08:36:40|532.41|530.01|532.62|530.22|532.62|530.22|532.41|530.01|0
1650530210000|2022-04-21 08:36:50|532.41|530.01|532.73|530.33|532.73|530.33|532.41|530.01|0
1650530220000|2022-04-21 08:37:00|532.62|530.22|532.73|530.33|532.73|530.33|532.62|530.22|0
1650530230000|2022-04-21 08:37:10|532.62|530.22|532.73|530.33|532.73|530.33|532.62|530.22|0
1650530240000|2022-04-21 08:37:20|532.95|530.55|532.73|530.33|532.95|530.55|532.73|530.33|0
1650530250000|2022-04-21 08:37:30|532.84|530.44|532.95|530.55|532.95|530.55|532.84|530.44|0
1650530260000|2022-04-21 08:37:40|533.06|530.66|532.95|530.55|533.06|530.66|532.95|530.55|0
1650530280000|2022-04-21 08:38:00|532.84|530.44|533.17|530.77|533.17|530.77|532.84|530.44|0
1650530290000|2022-04-21 08:38:10|532.95|530.55|532.51|530.11|532.95|530.55|532.51|530.11|0
1650530300000|2022-04-21 08:38:20|532.73|530.33|532.51|530.11|532.73|530.33|532.51|530.11|0
1650530310000|2022-04-21 08:38:30|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1650530320000|2022-04-21 08:38:40|532.51|530.11|532.84|530.44|532.84|530.44|532.51|530.11|0
1650530330000|2022-04-21 08:38:50|532.73|530.33|532.73|530.33|532.73|530.33|532.73|530.33|0
1650530340000|2022-04-21 08:39:00|532.62|530.22|532.51|530.11|532.62|530.22|532.51|530.11|0
1650530350000|2022-04-21 08:39:10|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530360000|2022-04-21 08:39:20|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530380000|2022-04-21 08:39:40|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1650530390000|2022-04-21 08:39:50|532.51|530.11|532.73|530.33|532.73|530.33|532.51|530.11|0
1650530400000|2022-04-21 08:40:00|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530420000|2022-04-21 08:40:20|532.73|530.33|532.73|530.33|532.73|530.33|532.73|530.33|0
1650530440000|2022-04-21 08:40:40|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530450000|2022-04-21 08:40:50|532.62|530.22|532.62|530.22|532.73|530.33|532.62|530.22|0
1650530460000|2022-04-21 08:41:00|532.73|530.33|532.51|530.11|532.73|530.33|532.51|530.11|0
1650530470000|2022-04-21 08:41:10|532.29|529.89|532.07|529.67|532.29|529.89|532.07|529.67|0
1650530480000|2022-04-21 08:41:20|532.29|529.89|532.51|530.11|532.51|530.11|532.29|529.89|0
1650530490000|2022-04-21 08:41:30|532.73|530.33|532.62|530.22|532.73|530.33|532.51|530.11|0
1650530500000|2022-04-21 08:41:40|532.51|530.11|532.4|530|532.51|530.11|532.29|529.89|0
1650530510000|2022-04-21 08:41:50|532.51|530.11|532.73|530.33|532.73|530.33|532.51|530.11|0
1650530530000|2022-04-21 08:42:10|532.62|530.22|532.29|529.89|532.62|530.22|532.29|529.89|0
1650530540000|2022-04-21 08:42:20|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530550000|2022-04-21 08:42:30|532.73|530.33|532.51|530.11|532.84|530.44|532.51|530.11|0
1650530560000|2022-04-21 08:42:40|532.73|530.33|532.51|530.11|532.73|530.33|532.51|530.11|0
1650530570000|2022-04-21 08:42:50|532.73|530.33|532.62|530.22|532.73|530.33|532.62|530.22|0
1650530580000|2022-04-21 08:43:00|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530590000|2022-04-21 08:43:10|532.73|530.33|532.73|530.33|532.73|530.33|532.51|530.11|0
1650530600000|2022-04-21 08:43:20|532.62|530.22|532.29|529.89|532.62|530.22|532.29|529.89|0
1650530610000|2022-04-21 08:43:30|532.07|529.67|532.29|529.89|532.29|529.89|532.07|529.67|0
1650530620000|2022-04-21 08:43:40|532.51|530.11|532.51|530.11|532.62|530.22|532.51|530.11|0
1650530630000|2022-04-21 08:43:50|532.4|530|532.19|529.79|532.4|530|532.19|529.79|0
1650530640000|2022-04-21 08:44:00|532.07|529.67|532.19|529.79|532.19|529.79|532.07|529.67|0
1650530650000|2022-04-21 08:44:10|532.29|529.89|532.51|530.11|532.51|530.11|532.29|529.89|0
1650530660000|2022-04-21 08:44:20|532.4|530|532.51|530.11|532.51|530.11|532.4|530|0
1650530670000|2022-04-21 08:44:30|532.29|529.89|532.51|530.11|532.51|530.11|532.29|529.89|0
1650530680000|2022-04-21 08:44:40|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530690000|2022-04-21 08:44:50|532.51|530.11|532.51|530.11|532.51|530.11|532.51|530.11|0
1650530700000|2022-04-21 08:45:00|532.07|529.67|532.29|529.89|532.29|529.89|532.07|529.67|0
1650530710000|2022-04-21 08:45:10|532.07|529.67|532.07|529.67|532.29|529.89|532.07|529.67|0
1650530720000|2022-04-21 08:45:20|531.85|529.45|531.64|529.24|531.85|529.45|531.64|529.24|0
1650530730000|2022-04-21 08:45:30|531.85|529.45|532.07|529.67|532.07|529.67|531.85|529.45|0
1650530740000|2022-04-21 08:45:40|532.29|529.89|532.07|529.67|532.29|529.89|532.07|529.67|0
1650530760000|2022-04-21 08:46:00|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530770000|2022-04-21 08:46:10|532.07|529.67|532.07|529.67|532.07|529.67|531.85|529.45|0
1650530780000|2022-04-21 08:46:20|531.85|529.45|531.97|529.57|531.97|529.57|531.85|529.45|0
1650530790000|2022-04-21 08:46:30|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1650530800000|2022-04-21 08:46:40|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530810000|2022-04-21 08:46:50|532.07|529.67|531.85|529.45|532.07|529.67|531.85|529.45|0
1650530820000|2022-04-21 08:47:00|532.07|529.67|531.85|529.45|532.07|529.67|531.85|529.45|0
1650530830000|2022-04-21 08:47:10|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1650530840000|2022-04-21 08:47:20|532.29|529.89|532.19|529.79|532.29|529.89|532.07|529.67|0
1650530850000|2022-04-21 08:47:30|532.51|530.11|532.4|530|532.51|530.11|532.29|529.89|0
1650530860000|2022-04-21 08:47:40|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530870000|2022-04-21 08:47:50|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1650530880000|2022-04-21 08:48:00|532.19|529.79|532.07|529.67|532.19|529.79|532.07|529.67|0
1650530890000|2022-04-21 08:48:10|532.19|529.79|532.07|529.67|532.19|529.79|532.07|529.67|0
1650530900000|2022-04-21 08:48:20|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530910000|2022-04-21 08:48:30|532.07|529.67|532.07|529.67|532.29|529.89|532.07|529.67|0
1650530920000|2022-04-21 08:48:40|532.29|529.89|532.29|529.89|532.29|529.89|532.07|529.67|0
1650530930000|2022-04-21 08:48:50|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1650530950000|2022-04-21 08:49:10|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1650530980000|2022-04-21 08:49:40|532.19|529.79|532.29|529.89|532.29|529.89|532.07|529.67|0
1650530990000|2022-04-21 08:49:50|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1650531000000|2022-04-21 08:50:00|532.29|529.89|532.07|529.67|532.29|529.89|532.07|529.67|0
1650531010000|2022-04-21 08:50:10|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1650531020000|2022-04-21 08:50:20|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1650531030000|2022-04-21 08:50:30|531.64|529.24|531.42|529.02|531.64|529.24|531.42|529.02|0
1650531040000|2022-04-21 08:50:40|531.2|528.8|531.31|528.91|531.31|528.91|531.2|528.8|0
1650531050000|2022-04-21 08:50:50|531.2|528.8|530.55|528.15|531.2|528.8|530.55|528.15|0
1650531060000|2022-04-21 08:51:00|530.33|527.93|530.76|528.36|530.98|528.58|530.33|527.93|0
1650531070000|2022-04-21 08:51:10|530.98|528.58|530.76|528.36|530.98|528.58|530.76|528.36|0
1650531080000|2022-04-21 08:51:20|530.66|528.26|530.33|527.93|530.66|528.26|530.33|527.93|0
1650531090000|2022-04-21 08:51:30|530.44|528.04|530.33|527.93|530.44|528.04|530.33|527.93|0
1650531100000|2022-04-21 08:51:40|530.54|528.14|530.54|528.14|530.54|528.14|530.54|528.14|0
1650531110000|2022-04-21 08:51:50|530.33|527.93|530.54|528.14|530.54|528.14|530.33|527.93|0
1650531120000|2022-04-21 08:52:00|530.76|528.36|530.98|528.58|530.98|528.58|530.76|528.36|0
1650531140000|2022-04-21 08:52:20|530.76|528.36|530.98|528.58|530.98|528.58|530.76|528.36|0
1650531160000|2022-04-21 08:52:40|531.09|528.69|530.98|528.58|531.09|528.69|530.98|528.58|0
1650531170000|2022-04-21 08:52:50|530.76|528.36|530.54|528.14|530.76|528.36|530.44|528.04|0
1650531180000|2022-04-21 08:53:00|530.44|528.04|529.67|527.27|530.44|528.04|529.67|527.27|0
1650531190000|2022-04-21 08:53:10|529.57|527.17|529.57|527.17|529.67|527.27|529.57|527.17|0
1650531200000|2022-04-21 08:53:20|529.67|527.27|529.67|527.27|529.89|527.49|529.67|527.27|0
1650531210000|2022-04-21 08:53:30|529.89|527.49|529.46|527.06|529.89|527.49|529.46|527.06|0
1650531220000|2022-04-21 08:53:40|529.57|527.17|529.46|527.06|529.57|527.17|529.46|527.06|0
1650531230000|2022-04-21 08:53:50|529.67|527.27|529.67|527.27|529.89|527.49|529.67|527.27|0
1650531240000|2022-04-21 08:54:00|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1650531250000|2022-04-21 08:54:10|530.11|527.71|530.33|527.93|530.33|527.93|530.11|527.71|0
1650531260000|2022-04-21 08:54:20|530.22|527.82|530.22|527.82|530.22|527.82|530.11|527.71|0
1650531270000|2022-04-21 08:54:30|530.33|527.93|530.22|527.82|530.33|527.93|530.22|527.82|0
1650531280000|2022-04-21 08:54:40|530.11|527.71|530.33|527.93|530.33|527.93|530.11|527.71|0
1650531300000|2022-04-21 08:55:00|530.54|528.14|530.54|528.14|530.54|528.14|530.54|528.14|0
1650531310000|2022-04-21 08:55:10|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1650531330000|2022-04-21 08:55:30|530.44|528.04|530.76|528.36|530.76|528.36|530.44|528.04|0
1650531340000|2022-04-21 08:55:40|530.54|528.14|530.76|528.36|530.76|528.36|530.54|528.14|0
1650531350000|2022-04-21 08:55:50|530.98|528.58|530.98|528.58|530.98|528.58|530.98|528.58|0
1650531370000|2022-04-21 08:56:10|530.76|528.36|530.98|528.58|530.98|528.58|530.76|528.36|0
1650531380000|2022-04-21 08:56:20|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1650531400000|2022-04-21 08:56:40|531.09|528.69|530.98|528.58|531.09|528.69|530.98|528.58|0
1650531410000|2022-04-21 08:56:50|530.88|528.48|530.98|528.58|530.98|528.58|530.88|528.48|0
1650531420000|2022-04-21 08:57:00|531.09|528.69|530.54|528.14|531.09|528.69|530.54|528.14|0
1650531440000|2022-04-21 08:57:20|530.66|528.26|530.54|528.14|530.66|528.26|530.54|528.14|0
1650531450000|2022-04-21 08:57:30|530.76|528.36|530.76|528.36|530.76|528.36|530.54|528.14|0
1650531460000|2022-04-21 08:57:40|530.98|528.58|530.76|528.36|530.98|528.58|530.76|528.36|0
1650531470000|2022-04-21 08:57:50|530.88|528.48|530.98|528.58|530.98|528.58|530.88|528.48|0
1650531480000|2022-04-21 08:58:00|530.54|528.14|530.54|528.14|530.54|528.14|530.54|528.14|0
1650531490000|2022-04-21 08:58:10|530.44|528.04|530.33|527.93|530.54|528.14|530.33|527.93|0
1650531500000|2022-04-21 08:58:20|530.11|527.71|530.11|527.71|530.11|527.71|529.89|527.49|0
1650531510000|2022-04-21 08:58:30|529.89|527.49|530.11|527.71|530.11|527.71|529.89|527.49|0
1650531520000|2022-04-21 08:58:40|529.89|527.49|529.89|527.49|530.11|527.71|529.89|527.49|0
1650531530000|2022-04-21 08:58:50|529.79|527.39|529.89|527.49|529.89|527.49|529.79|527.39|0
1650531540000|2022-04-21 08:59:00|530.11|527.71|529.89|527.49|530.11|527.71|529.89|527.49|0
1650531550000|2022-04-21 08:59:10|529.67|527.27|529.67|527.27|529.67|527.27|529.67|527.27|0
1650531560000|2022-04-21 08:59:20|529.89|527.49|529.89|527.49|529.89|527.49|529.67|527.27|0
1650531600000|2022-04-21 09:00:00|530.11|527.71|529.45|527.05|530.11|527.71|529.45|527.05|0
1650531610000|2022-04-21 09:00:10|529.67|527.27|529.45|527.05|529.67|527.27|529.45|527.05|0
1650531620000|2022-04-21 09:00:20|529.67|527.27|530.33|527.93|530.33|527.93|529.67|527.27|0
1650531630000|2022-04-21 09:00:30|530.11|527.71|530.11|527.71|530.11|527.71|529.67|527.27|0
1650531640000|2022-04-21 09:00:40|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1650531660000|2022-04-21 09:01:00|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1650531670000|2022-04-21 09:01:10|530.33|527.93|530.44|528.04|530.54|528.14|530.33|527.93|0
1650531680000|2022-04-21 09:01:20|530.54|528.14|530.76|528.36|530.98|528.58|530.54|528.14|0
1650531690000|2022-04-21 09:01:30|530.98|528.58|530.76|528.36|530.98|528.58|530.76|528.36|0
1650531700000|2022-04-21 09:01:40|530.87|528.47|530.98|528.58|530.98|528.58|530.87|528.47|0
1650531710000|2022-04-21 09:01:50|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1650531720000|2022-04-21 09:02:00|531.63|529.23|531.75|529.35|531.75|529.35|531.63|529.23|0
1650531730000|2022-04-21 09:02:10|531.85|529.45|531.85|529.45|532.07|529.67|531.85|529.45|0
1650531740000|2022-04-21 09:02:20|532.51|530.11|532.72|530.32|532.72|530.32|532.51|530.11|0
1650531750000|2022-04-21 09:02:30|532.94|530.54|532.84|530.44|532.94|530.54|532.72|530.32|0
1650531760000|2022-04-21 09:02:40|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1650531770000|2022-04-21 09:02:50|533.27|530.87|533.82|531.42|533.82|531.42|533.27|530.87|0
1650531810000|2022-04-21 09:03:30|532.72|530.32|532.94|530.54|532.94|530.54|532.72|530.32|0
1650531820000|2022-04-21 09:03:40|533.16|530.76|533.38|530.98|533.38|530.98|533.06|530.66|0
1650531830000|2022-04-21 09:03:50|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1650531840000|2022-04-21 09:04:00|533.38|530.98|533.16|530.76|533.38|530.98|533.16|530.76|0
1650531860000|2022-04-21 09:04:20|533.38|530.98|533.6|531.2|533.6|531.2|533.38|530.98|0
1650531870000|2022-04-21 09:04:30|533.38|530.98|534.47|532.07|534.47|532.07|533.38|530.98|0
1650531880000|2022-04-21 09:04:40|534.69|532.29|534.69|532.29|534.69|532.29|534.69|532.29|0
1650531890000|2022-04-21 09:04:50|534.91|532.51|534.69|532.29|534.91|532.51|534.69|532.29|0
1650531900000|2022-04-21 09:05:00|535.13|532.73|534.91|532.51|535.24|532.84|534.91|532.51|0
1650531910000|2022-04-21 09:05:10|535.13|532.73|535.24|532.84|535.24|532.84|535.13|532.73|0
1650531920000|2022-04-21 09:05:20|535.34|532.94|535.56|533.16|535.56|533.16|535.13|532.73|0
1650531930000|2022-04-21 09:05:30|535.13|532.73|535.13|532.73|535.34|532.94|535.13|532.73|0
1650531940000|2022-04-21 09:05:40|535.34|532.94|534.8|532.4|535.34|532.94|534.8|532.4|0
1650531950000|2022-04-21 09:05:50|534.47|532.07|534.37|531.97|534.69|532.29|534.37|531.97|0
1650531960000|2022-04-21 09:06:00|534.47|532.07|534.25|531.85|534.58|532.18|534.25|531.85|0
1650531970000|2022-04-21 09:06:10|534.47|532.07|534.69|532.29|534.69|532.29|534.47|532.07|0
1650531980000|2022-04-21 09:06:20|534.47|532.07|534.69|532.29|534.69|532.29|534.47|532.07|0
1650531990000|2022-04-21 09:06:30|534.58|532.18|534.25|531.85|534.58|532.18|534.25|531.85|0
1650532000000|2022-04-21 09:06:40|534.03|531.63|534.15|531.75|534.15|531.75|534.03|531.63|0
1650532010000|2022-04-21 09:06:50|534.03|531.63|534.25|531.85|534.25|531.85|534.03|531.63|0
1650532020000|2022-04-21 09:07:00|534.47|532.07|534.25|531.85|534.47|532.07|534.25|531.85|0
1650532030000|2022-04-21 09:07:10|534.15|531.75|534.25|531.85|534.25|531.85|534.15|531.75|0
1650532040000|2022-04-21 09:07:20|534.15|531.75|534.15|531.75|534.15|531.75|534.15|531.75|0
1650532050000|2022-04-21 09:07:30|534.03|531.63|534.03|531.63|534.25|531.85|534.03|531.63|0
1650532060000|2022-04-21 09:07:40|534.15|531.75|534.25|531.85|534.25|531.85|534.15|531.75|0
1650532070000|2022-04-21 09:07:50|534.47|532.07|534.25|531.85|534.47|532.07|534.25|531.85|0
1650532090000|2022-04-21 09:08:10|534.15|531.75|533.93|531.53|534.25|531.85|533.93|531.53|0
1650532100000|2022-04-21 09:08:20|534.03|531.63|534.25|531.85|534.25|531.85|534.03|531.63|0
1650532110000|2022-04-21 09:08:30|534.03|531.63|533.81|531.41|534.25|531.85|533.81|531.41|0
1650532130000|2022-04-21 09:08:50|533.71|531.31|533.81|531.41|533.81|531.41|533.71|531.31|0
1650532150000|2022-04-21 09:09:10|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1650532160000|2022-04-21 09:09:20|534.25|531.85|533.81|531.41|534.25|531.85|533.81|531.41|0
1650532170000|2022-04-21 09:09:30|533.6|531.2|533.81|531.41|533.81|531.41|533.6|531.2|0
1650532180000|2022-04-21 09:09:40|533.71|531.31|533.71|531.31|533.71|531.31|533.71|531.31|0
1650532190000|2022-04-21 09:09:50|533.6|531.2|533.49|531.09|533.6|531.2|533.49|531.09|0
1650532200000|2022-04-21 09:10:00|533.6|531.2|533.49|531.09|533.6|531.2|533.38|530.98|0
1650532210000|2022-04-21 09:10:10|533.81|531.41|533.38|530.98|533.81|531.41|533.38|530.98|0
1650532220000|2022-04-21 09:10:20|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1650532230000|2022-04-21 09:10:30|533.27|530.87|533.38|530.98|533.38|530.98|533.27|530.87|0
1650532240000|2022-04-21 09:10:40|533.16|530.76|533.27|530.87|533.27|530.87|533.16|530.76|0
1650532250000|2022-04-21 09:10:50|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1650532260000|2022-04-21 09:11:00|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1650532270000|2022-04-21 09:11:10|533.16|530.76|532.94|530.54|533.16|530.76|532.94|530.54|0
1650532280000|2022-04-21 09:11:20|532.72|530.32|532.84|530.44|532.94|530.54|532.72|530.32|0
1650532290000|2022-04-21 09:11:30|532.94|530.54|532.94|530.54|532.94|530.54|532.84|530.44|0
1650532300000|2022-04-21 09:11:40|533.16|530.76|532.94|530.54|533.16|530.76|532.94|530.54|0
1650532310000|2022-04-21 09:11:50|533.16|530.76|533.38|530.98|533.38|530.98|533.16|530.76|0
1650532320000|2022-04-21 09:12:00|533.27|530.87|533.38|530.98|533.38|530.98|533.27|530.87|0
1650532330000|2022-04-21 09:12:10|533.71|531.31|533.71|531.31|533.81|531.41|533.71|531.31|0
1650532340000|2022-04-21 09:12:20|533.81|531.41|533.6|531.2|533.81|531.41|533.6|531.2|0
1650532350000|2022-04-21 09:12:30|533.71|531.31|533.81|531.41|533.81|531.41|533.71|531.31|0
1650532360000|2022-04-21 09:12:40|533.6|531.2|533.6|531.2|533.81|531.41|533.6|531.2|0
1650532370000|2022-04-21 09:12:50|533.81|531.41|533.71|531.31|533.81|531.41|533.59|531.19|0
1650532380000|2022-04-21 09:13:00|533.59|531.19|533.81|531.41|533.81|531.41|533.59|531.19|0
1650532390000|2022-04-21 09:13:10|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1650532400000|2022-04-21 09:13:20|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1650532410000|2022-04-21 09:13:30|533.59|531.19|533.59|531.19|533.81|531.41|533.59|531.19|0
1650532420000|2022-04-21 09:13:40|533.38|530.98|533.49|531.09|533.59|531.19|533.38|530.98|0
1650532430000|2022-04-21 09:13:50|533.59|531.19|533.38|530.98|533.59|531.19|533.38|530.98|0
1650532440000|2022-04-21 09:14:00|533.16|530.76|532.94|530.54|533.38|530.98|532.94|530.54|0
1650532450000|2022-04-21 09:14:10|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1650532460000|2022-04-21 09:14:20|533.49|531.09|533.38|530.98|533.49|531.09|533.38|530.98|0
1650532470000|2022-04-21 09:14:30|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1650532480000|2022-04-21 09:14:40|533.16|530.76|533.38|530.98|533.38|530.98|533.16|530.76|0
1650532490000|2022-04-21 09:14:50|533.16|530.76|532.94|530.54|533.16|530.76|532.94|530.54|0
1650532500000|2022-04-21 09:15:00|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1650532510000|2022-04-21 09:15:10|533.27|530.87|533.16|530.76|533.27|530.87|533.16|530.76|0
1650532520000|2022-04-21 09:15:20|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1650532530000|2022-04-21 09:15:30|533.27|530.87|533.59|531.19|533.59|531.19|533.27|530.87|0
1650532550000|2022-04-21 09:15:50|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1650532560000|2022-04-21 09:16:00|533.71|531.31|533.81|531.41|533.93|531.53|533.71|531.31|0
1650532570000|2022-04-21 09:16:10|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1650532580000|2022-04-21 09:16:20|533.38|530.98|533.49|531.09|533.49|531.09|533.27|530.87|0
1650532590000|2022-04-21 09:16:30|533.38|530.98|533.71|531.31|533.81|531.41|533.38|530.98|0
1650532600000|2022-04-21 09:16:40|533.59|531.19|533.38|530.98|533.59|531.19|533.38|530.98|0
1650532610000|2022-04-21 09:16:50|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1650532620000|2022-04-21 09:17:00|533.38|530.98|533.38|530.98|533.38|530.98|533.27|530.87|0
1650532640000|2022-04-21 09:17:20|533.16|530.76|532.94|530.54|533.16|530.76|532.94|530.54|0
1650532650000|2022-04-21 09:17:30|532.83|530.43|532.94|530.54|532.94|530.54|532.83|530.43|0
1650532660000|2022-04-21 09:17:40|532.72|530.32|532.72|530.32|532.94|530.54|532.72|530.32|0
1650532670000|2022-04-21 09:17:50|532.94|530.54|532.72|530.32|532.94|530.54|532.72|530.32|0
1650532680000|2022-04-21 09:18:00|532.5|530.1|532.28|529.88|532.5|530.1|532.18|529.78|0
1650532690000|2022-04-21 09:18:10|532.5|530.1|532.4|530|532.5|530.1|532.4|530|0
1650532700000|2022-04-21 09:18:20|532.5|530.1|532.5|530.1|532.5|530.1|532.5|530.1|0
1650532710000|2022-04-21 09:18:30|532.72|530.32|532.5|530.1|532.72|530.32|532.5|530.1|0
1650532720000|2022-04-21 09:18:40|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1650532740000|2022-04-21 09:19:00|532.5|530.1|532.5|530.1|532.72|530.32|532.5|530.1|0
1650532760000|2022-04-21 09:19:20|532.62|530.22|532.72|530.32|532.72|530.32|532.62|530.22|0
1650532770000|2022-04-21 09:19:30|533.05|530.65|532.72|530.32|533.05|530.65|532.72|530.32|0
1650532790000|2022-04-21 09:19:50|532.5|530.1|532.72|530.32|532.72|530.32|532.5|530.1|0
1650532820000|2022-04-21 09:20:20|532.94|530.54|533.16|530.76|533.16|530.76|532.94|530.54|0
1650532830000|2022-04-21 09:20:30|532.94|530.54|532.83|530.43|532.94|530.54|532.72|530.32|0
1650532840000|2022-04-21 09:20:40|532.72|530.32|532.94|530.54|532.94|530.54|532.72|530.32|0
1650532850000|2022-04-21 09:20:50|532.83|530.43|532.83|530.43|532.83|530.43|532.83|530.43|0
1650532860000|2022-04-21 09:21:00|532.72|530.32|532.28|529.88|532.83|530.43|532.28|529.88|0
1650532870000|2022-04-21 09:21:10|532.5|530.1|532.5|530.1|532.5|530.1|532.5|530.1|0
1650532880000|2022-04-21 09:21:20|532.28|529.88|532.28|529.88|532.4|530|532.28|529.88|0
1650532900000|2022-04-21 09:21:40|532.18|529.78|532.28|529.88|532.28|529.88|532.18|529.78|0
1650532940000|2022-04-21 09:22:20|532.5|530.1|532.72|530.32|532.72|530.32|532.5|530.1|0
1650532950000|2022-04-21 09:22:30|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1650532960000|2022-04-21 09:22:40|532.72|530.32|532.5|530.1|532.72|530.32|532.5|530.1|0
1650532980000|2022-04-21 09:23:00|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1650532990000|2022-04-21 09:23:10|532.83|530.43|532.4|530|532.83|530.43|532.4|530|0
1650533000000|2022-04-21 09:23:20|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1650533010000|2022-04-21 09:23:30|532.4|530|532.4|530|532.4|530|532.4|530|0
1650533020000|2022-04-21 09:23:40|532.5|530.1|532.28|529.88|532.5|530.1|532.18|529.78|0
1650533030000|2022-04-21 09:23:50|532.5|530.1|532.5|530.1|532.5|530.1|532.5|530.1|0
1650533040000|2022-04-21 09:24:00|532.4|530|532.06|529.66|532.4|530|532.06|529.66|0
1650533050000|2022-04-21 09:24:10|532.28|529.88|531.52|529.12|532.28|529.88|531.52|529.12|0
1650533060000|2022-04-21 09:24:20|531.63|529.23|531.63|529.23|531.85|529.45|531.63|529.23|0
1650533070000|2022-04-21 09:24:30|531.85|529.45|532.06|529.66|532.06|529.66|531.85|529.45|0
1650533080000|2022-04-21 09:24:40|531.85|529.45|531.96|529.56|532.06|529.66|531.85|529.45|0
1650533090000|2022-04-21 09:24:50|531.85|529.45|532.06|529.66|532.06|529.66|531.85|529.45|0
1650533100000|2022-04-21 09:25:00|532.28|529.88|532.28|529.88|532.28|529.88|532.18|529.78|0
1650533120000|2022-04-21 09:25:20|532.5|530.1|531.85|529.45|532.5|530.1|531.85|529.45|0
1650533130000|2022-04-21 09:25:30|532.06|529.66|532.06|529.66|532.06|529.66|531.85|529.45|0
1650533140000|2022-04-21 09:25:40|532.28|529.88|532.28|529.88|532.4|530|532.28|529.88|0
1650533150000|2022-04-21 09:25:50|532.4|530|532.06|529.66|532.4|530|532.06|529.66|0
1650533160000|2022-04-21 09:26:00|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1650533170000|2022-04-21 09:26:10|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1650533180000|2022-04-21 09:26:20|531.85|529.45|531.85|529.45|531.85|529.45|531.85|529.45|0
1650533190000|2022-04-21 09:26:30|531.96|529.56|531.85|529.45|531.96|529.56|531.63|529.23|0
1650533200000|2022-04-21 09:26:40|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1650533210000|2022-04-21 09:26:50|531.85|529.45|532.06|529.66|532.06|529.66|531.85|529.45|0
1650533220000|2022-04-21 09:27:00|531.85|529.45|531.85|529.45|531.96|529.56|531.85|529.45|0
1650533230000|2022-04-21 09:27:10|531.63|529.23|531.74|529.34|531.74|529.34|531.63|529.23|0
1650533240000|2022-04-21 09:27:20|531.63|529.23|531.41|529.01|531.63|529.23|531.41|529.01|0
1650533250000|2022-04-21 09:27:30|531.63|529.23|531.85|529.45|531.85|529.45|531.63|529.23|0
1650533270000|2022-04-21 09:27:50|531.63|529.23|531.52|529.12|531.63|529.23|531.52|529.12|0
1650533280000|2022-04-21 09:28:00|531.63|529.23|531.63|529.23|531.63|529.23|531.63|529.23|0
1650533290000|2022-04-21 09:28:10|531.85|529.45|531.63|529.23|531.85|529.45|531.63|529.23|0
1650533300000|2022-04-21 09:28:20|531.85|529.45|532.06|529.66|532.06|529.66|531.74|529.34|0
1650533310000|2022-04-21 09:28:30|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1650533320000|2022-04-21 09:28:40|532.28|529.88|532.4|530|532.5|530.1|532.28|529.88|0
1650533330000|2022-04-21 09:28:50|532.5|530.1|532.5|530.1|532.5|530.1|532.5|530.1|0
1650533340000|2022-04-21 09:29:00|532.4|530|532.28|529.88|532.4|530|532.28|529.88|0
1650533350000|2022-04-21 09:29:10|531.96|529.56|532.06|529.66|532.06|529.66|531.96|529.56|0
1650533360000|2022-04-21 09:29:20|531.85|529.45|531.85|529.45|532.06|529.66|531.85|529.45|0
1650533370000|2022-04-21 09:29:30|531.63|529.23|532.06|529.66|532.06|529.66|531.63|529.23|0
1650533380000|2022-04-21 09:29:40|531.96|529.56|531.96|529.56|531.96|529.56|531.96|529.56|0
1650533390000|2022-04-21 09:29:50|531.85|529.45|532.06|529.66|532.06|529.66|531.85|529.45|0
1650533400000|2022-04-21 09:30:00|532.28|529.88|531.85|529.45|532.28|529.88|531.85|529.45|0
1650533420000|2022-04-21 09:30:20|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1650533430000|2022-04-21 09:30:30|531.85|529.45|532.06|529.66|532.06|529.66|531.85|529.45|0
1650533440000|2022-04-21 09:30:40|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1650533450000|2022-04-21 09:30:50|532.5|530.1|532.28|529.88|532.5|530.1|532.28|529.88|0
1650533470000|2022-04-21 09:31:10|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1650533480000|2022-04-21 09:31:20|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1650533490000|2022-04-21 09:31:30|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1650533500000|2022-04-21 09:31:40|532.83|530.43|533.15|530.75|533.15|530.75|532.83|530.43|0
1650533510000|2022-04-21 09:31:50|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1650533520000|2022-04-21 09:32:00|533.15|530.75|533.49|531.09|533.49|531.09|533.15|530.75|0
1650533530000|2022-04-21 09:32:10|533.59|531.19|533.15|530.75|533.59|531.19|533.15|530.75|0
1650533540000|2022-04-21 09:32:20|533.27|530.87|533.37|530.97|533.37|530.97|533.27|530.87|0
1650533550000|2022-04-21 09:32:30|533.49|531.09|533.15|530.75|533.59|531.19|533.15|530.75|0
1650533560000|2022-04-21 09:32:40|533.27|530.87|533.37|530.97|533.49|531.09|533.27|530.87|0
1650533570000|2022-04-21 09:32:50|533.15|530.75|533.15|530.75|533.15|530.75|533.05|530.65|0
1650533580000|2022-04-21 09:33:00|533.05|530.65|532.94|530.54|533.05|530.65|532.94|530.54|0
1650533590000|2022-04-21 09:33:10|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1650533600000|2022-04-21 09:33:20|533.37|530.97|533.15|530.75|533.37|530.97|533.15|530.75|0
1650533610000|2022-04-21 09:33:30|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1650533630000|2022-04-21 09:33:50|533.59|531.19|533.7|531.3|533.7|531.3|533.59|531.19|0
1650533640000|2022-04-21 09:34:00|534.25|531.85|534.25|531.85|534.36|531.96|534.25|531.85|0
1650533650000|2022-04-21 09:34:10|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1650533660000|2022-04-21 09:34:20|533.81|531.41|533.59|531.19|533.81|531.41|533.59|531.19|0
1650533670000|2022-04-21 09:34:30|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1650533680000|2022-04-21 09:34:40|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1650533690000|2022-04-21 09:34:50|533.92|531.52|534.03|531.63|534.03|531.63|533.92|531.52|0
1650533700000|2022-04-21 09:35:00|533.81|531.41|533.92|531.52|534.03|531.63|533.81|531.41|0
1650533710000|2022-04-21 09:35:10|533.81|531.41|534.03|531.63|534.03|531.63|533.81|531.41|0
1650533720000|2022-04-21 09:35:20|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1650533730000|2022-04-21 09:35:30|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1650533740000|2022-04-21 09:35:40|533.81|531.41|533.92|531.52|533.92|531.52|533.7|531.3|0
1650533750000|2022-04-21 09:35:50|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1650533760000|2022-04-21 09:36:00|533.92|531.52|534.03|531.63|534.03|531.63|533.92|531.52|0
1650533770000|2022-04-21 09:36:10|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1650533780000|2022-04-21 09:36:20|534.36|531.96|534.46|532.06|534.46|532.06|534.36|531.96|0
1650533800000|2022-04-21 09:36:40|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1650533820000|2022-04-21 09:37:00|534.9|532.5|535.12|532.72|535.12|532.72|534.9|532.5|0
1650533830000|2022-04-21 09:37:10|535.56|533.16|535.78|533.38|535.78|533.38|535.56|533.16|0
1650533840000|2022-04-21 09:37:20|535.99|533.59|536.21|533.81|536.21|533.81|535.99|533.59|0
1650533850000|2022-04-21 09:37:30|536.65|534.25|536.43|534.03|536.65|534.25|536.21|533.81|0
1650533860000|2022-04-21 09:37:40|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1650533870000|2022-04-21 09:37:50|536.43|534.03|536.65|534.25|536.76|534.36|536.43|534.03|0
1650533880000|2022-04-21 09:38:00|536.76|534.36|536.55|534.15|536.76|534.36|536.55|534.15|0
1650533890000|2022-04-21 09:38:10|536.65|534.25|536.65|534.25|536.65|534.25|536.43|534.03|0
1650533900000|2022-04-21 09:38:20|536.76|534.36|536.87|534.47|536.87|534.47|536.76|534.36|0
1650533910000|2022-04-21 09:38:30|536.65|534.25|536.65|534.25|536.87|534.47|536.65|534.25|0
1650533920000|2022-04-21 09:38:40|536.87|534.47|536.87|534.47|536.87|534.47|536.87|534.47|0
1650533930000|2022-04-21 09:38:50|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1650533940000|2022-04-21 09:39:00|535.99|533.59|535.78|533.38|535.99|533.59|535.78|533.38|0
1650533950000|2022-04-21 09:39:10|535.89|533.49|535.78|533.38|535.99|533.59|535.78|533.38|0
1650533960000|2022-04-21 09:39:20|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1650533970000|2022-04-21 09:39:30|535.34|532.94|535.78|533.38|535.78|533.38|535.34|532.94|0
1650533980000|2022-04-21 09:39:40|535.67|533.27|535.78|533.38|535.99|533.59|535.67|533.27|0
1650533990000|2022-04-21 09:39:50|535.99|533.59|535.56|533.16|535.99|533.59|535.56|533.16|0
1650534000000|2022-04-21 09:40:00|535.34|532.94|535.56|533.16|535.56|533.16|535.34|532.94|0
1650534020000|2022-04-21 09:40:20|535.34|532.94|534.9|532.5|535.34|532.94|534.9|532.5|0
1650534040000|2022-04-21 09:40:40|535.12|532.72|534.9|532.5|535.12|532.72|534.9|532.5|0
1650534050000|2022-04-21 09:40:50|534.68|532.28|534.9|532.5|534.9|532.5|534.68|532.28|0
1650534060000|2022-04-21 09:41:00|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1650534070000|2022-04-21 09:41:10|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1650534080000|2022-04-21 09:41:20|534.9|532.5|535.01|532.61|535.01|532.61|534.9|532.5|0
1650534090000|2022-04-21 09:41:30|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1650534110000|2022-04-21 09:41:50|535.01|532.61|535.12|532.72|535.12|532.72|535.01|532.61|0
1650534120000|2022-04-21 09:42:00|535.01|532.61|535.34|532.94|535.34|532.94|535.01|532.61|0
1650534130000|2022-04-21 09:42:10|535.12|532.72|535.34|532.94|535.34|532.94|535.12|532.72|0
1650534140000|2022-04-21 09:42:20|535.12|532.72|535.23|532.83|535.23|532.83|535.12|532.72|0
1650534150000|2022-04-21 09:42:30|535.12|532.72|535.56|533.16|535.56|533.16|535.12|532.72|0
1650534160000|2022-04-21 09:42:40|535.77|533.37|535.34|532.94|535.77|533.37|535.34|532.94|0
1650534170000|2022-04-21 09:42:50|535.45|533.05|535.56|533.16|535.56|533.16|535.45|533.05|0
1650534190000|2022-04-21 09:43:10|535.67|533.27|535.56|533.16|535.67|533.27|535.56|533.16|0
1650534210000|2022-04-21 09:43:30|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1650534220000|2022-04-21 09:43:40|535.23|532.83|535.45|533.05|535.45|533.05|535.23|532.83|0
1650534230000|2022-04-21 09:43:50|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1650534250000|2022-04-21 09:44:10|535.67|533.27|535.56|533.16|535.67|533.27|535.56|533.16|0
1650534260000|2022-04-21 09:44:20|535.34|532.94|535.12|532.72|535.34|532.94|535.12|532.72|0
1650534270000|2022-04-21 09:44:30|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1650534280000|2022-04-21 09:44:40|535.23|532.83|535.34|532.94|535.34|532.94|535.23|532.83|0
1650534300000|2022-04-21 09:45:00|535.56|533.16|535.34|532.94|535.56|533.16|535.34|532.94|0
1650534310000|2022-04-21 09:45:10|535.56|533.16|535.12|532.72|535.56|533.16|535.12|532.72|0
1650534320000|2022-04-21 09:45:20|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1650534330000|2022-04-21 09:45:30|535.12|532.72|535.34|532.94|535.34|532.94|535.12|532.72|0
1650534340000|2022-04-21 09:45:40|535.23|532.83|535.34|532.94|535.34|532.94|535.23|532.83|0
1650534350000|2022-04-21 09:45:50|535.23|532.83|535.12|532.72|535.23|532.83|535.12|532.72|0
1650534360000|2022-04-21 09:46:00|535.34|532.94|535.45|533.05|535.56|533.16|535.34|532.94|0
1650534370000|2022-04-21 09:46:10|535.34|532.94|535.56|533.16|535.56|533.16|535.34|532.94|0
1650534380000|2022-04-21 09:46:20|535.77|533.37|535.77|533.37|535.99|533.59|535.77|533.37|0
1650534390000|2022-04-21 09:46:30|535.56|533.16|535.45|533.05|535.56|533.16|535.45|533.05|0
1650534400000|2022-04-21 09:46:40|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1650534420000|2022-04-21 09:47:00|535.45|533.05|535.34|532.94|535.45|533.05|535.34|532.94|0
1650534430000|2022-04-21 09:47:10|535.56|533.16|535.34|532.94|535.56|533.16|535.34|532.94|0
1650534440000|2022-04-21 09:47:20|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1650534450000|2022-04-21 09:47:30|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1650534460000|2022-04-21 09:47:40|535.34|532.94|535.55|533.15|535.55|533.15|535.34|532.94|0
1650534470000|2022-04-21 09:47:50|535.34|532.94|535.12|532.72|535.34|532.94|535.12|532.72|0
1650534480000|2022-04-21 09:48:00|535.34|532.94|534.9|532.5|535.34|532.94|534.9|532.5|0
1650534500000|2022-04-21 09:48:20|534.68|532.28|534.9|532.5|534.9|532.5|534.68|532.28|0
1650534510000|2022-04-21 09:48:30|534.79|532.39|534.9|532.5|534.9|532.5|534.79|532.39|0
1650534520000|2022-04-21 09:48:40|534.79|532.39|534.46|532.06|534.79|532.39|534.46|532.06|0
1650534530000|2022-04-21 09:48:50|534.24|531.84|534.46|532.06|534.46|532.06|534.24|531.84|0
1650534560000|2022-04-21 09:49:20|534.24|531.84|534.46|532.06|534.46|532.06|534.24|531.84|0
1650534590000|2022-04-21 09:49:50|534.36|531.96|534.46|532.06|534.46|532.06|534.36|531.96|0
1650534600000|2022-04-21 09:50:00|534.68|532.28|534.79|532.39|534.79|532.39|534.68|532.28|0
1650534610000|2022-04-21 09:50:10|534.68|532.28|534.79|532.39|534.9|532.5|534.68|532.28|0
1650534620000|2022-04-21 09:50:20|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1650534640000|2022-04-21 09:50:40|535.01|532.61|535.12|532.72|535.12|532.72|534.9|532.5|0
1650534650000|2022-04-21 09:50:50|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1650534660000|2022-04-21 09:51:00|534.9|532.5|535.01|532.61|535.01|532.61|534.9|532.5|0
1650534670000|2022-04-21 09:51:10|534.9|532.5|534.68|532.28|534.9|532.5|534.68|532.28|0
1650534680000|2022-04-21 09:51:20|534.9|532.5|534.68|532.28|534.9|532.5|534.68|532.28|0
1650534710000|2022-04-21 09:51:50|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1650534720000|2022-04-21 09:52:00|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1650534740000|2022-04-21 09:52:20|535.01|532.61|534.79|532.39|535.01|532.61|534.79|532.39|0
1650534750000|2022-04-21 09:52:30|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1650534760000|2022-04-21 09:52:40|534.79|532.39|534.68|532.28|534.79|532.39|534.68|532.28|0
1650534780000|2022-04-21 09:53:00|534.79|532.39|535.34|532.94|535.34|532.94|534.79|532.39|0
1650534790000|2022-04-21 09:53:10|535.45|533.05|535.99|533.59|535.99|533.59|535.45|533.05|0
1650534800000|2022-04-21 09:53:20|535.89|533.49|535.77|533.37|535.89|533.49|535.77|533.37|0
1650534810000|2022-04-21 09:53:30|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1650534820000|2022-04-21 09:53:40|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1650534830000|2022-04-21 09:53:50|535.99|533.59|535.89|533.49|535.99|533.59|535.89|533.49|0
1650534840000|2022-04-21 09:54:00|535.99|533.59|535.77|533.37|535.99|533.59|535.77|533.37|0
1650534850000|2022-04-21 09:54:10|535.55|533.15|535.34|532.94|535.55|533.15|535.34|532.94|0
1650534860000|2022-04-21 09:54:20|535.33|532.93|535.33|532.93|535.33|532.93|535.12|532.72|0
1650534870000|2022-04-21 09:54:30|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1650534880000|2022-04-21 09:54:40|535.23|532.83|535.33|532.93|535.33|532.93|535.23|532.83|0
1650534890000|2022-04-21 09:54:50|535.23|532.83|535.33|532.93|535.33|532.93|535.23|532.83|0
1650534900000|2022-04-21 09:55:00|535.23|532.83|535.33|532.93|535.33|532.93|535.23|532.83|0
1650534910000|2022-04-21 09:55:10|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1650534920000|2022-04-21 09:55:20|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1650534940000|2022-04-21 09:55:40|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1650534950000|2022-04-21 09:55:50|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1650534960000|2022-04-21 09:56:00|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1650534970000|2022-04-21 09:56:10|535.33|532.93|535.12|532.72|535.33|532.93|535.12|532.72|0
1650534990000|2022-04-21 09:56:30|535.55|533.15|535.55|533.15|535.55|533.15|535.33|532.93|0
1650535010000|2022-04-21 09:56:50|535.33|532.93|535.12|532.72|535.33|532.93|535.12|532.72|0
1650535030000|2022-04-21 09:57:10|535.23|532.83|535.23|532.83|535.23|532.83|535.23|532.83|0
1650535040000|2022-04-21 09:57:20|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1650535050000|2022-04-21 09:57:30|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1650535070000|2022-04-21 09:57:50|535.12|532.72|534.9|532.5|535.12|532.72|534.9|532.5|0
1650535080000|2022-04-21 09:58:00|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1650535100000|2022-04-21 09:58:20|534.9|532.5|535.01|532.61|535.01|532.61|534.9|532.5|0
1650535110000|2022-04-21 09:58:30|535.23|532.83|535.12|532.72|535.23|532.83|535.12|532.72|0
1650535120000|2022-04-21 09:58:40|534.9|532.5|535.45|533.05|535.45|533.05|534.9|532.5|0
1650535130000|2022-04-21 09:58:50|535.33|532.93|535.55|533.15|535.55|533.15|535.33|532.93|0
1650535140000|2022-04-21 09:59:00|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1650535150000|2022-04-21 09:59:10|535.33|532.93|535.33|532.93|535.33|532.93|535.12|532.72|0
1650535160000|2022-04-21 09:59:20|535.45|533.05|535.33|532.93|535.45|533.05|535.33|532.93|0
1650535190000|2022-04-21 09:59:50|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1650535200000|2022-04-21 10:00:00|535.77|533.37|535.55|533.15|535.77|533.37|535.55|533.15|0
1650535210000|2022-04-21 10:00:10|535.67|533.27|535.55|533.15|535.67|533.27|535.55|533.15|0
1650535220000|2022-04-21 10:00:20|535.45|533.05|535.77|533.37|535.77|533.37|535.45|533.05|0
1650535240000|2022-04-21 10:00:40|535.55|533.15|535.77|533.37|535.77|533.37|535.55|533.15|0
1650535260000|2022-04-21 10:01:00|535.88|533.48|536.65|534.25|536.65|534.25|535.88|533.48|0
1650535270000|2022-04-21 10:01:10|536.43|534.03|536.54|534.14|536.54|534.14|536.43|534.03|0
1650535280000|2022-04-21 10:01:20|536.65|534.25|536.76|534.36|536.86|534.46|536.65|534.25|0
1650535290000|2022-04-21 10:01:30|536.54|534.14|536.65|534.25|536.65|534.25|536.54|534.14|0
1650535300000|2022-04-21 10:01:40|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1650535310000|2022-04-21 10:01:50|536.43|534.03|536.21|533.81|536.43|534.03|536.21|533.81|0
1650535320000|2022-04-21 10:02:00|535.99|533.59|536.21|533.81|536.43|534.03|535.99|533.59|0
1650535330000|2022-04-21 10:02:10|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1650535340000|2022-04-21 10:02:20|536.21|533.81|535.77|533.37|536.21|533.81|535.77|533.37|0
1650535350000|2022-04-21 10:02:30|535.99|533.59|535.88|533.48|535.99|533.59|535.77|533.37|0
1650535360000|2022-04-21 10:02:40|535.99|533.59|536.1|533.7|536.21|533.81|535.99|533.59|0
1650535370000|2022-04-21 10:02:50|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1650535390000|2022-04-21 10:03:10|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1650535400000|2022-04-21 10:03:20|536.43|534.03|536.32|533.92|536.43|534.03|536.21|533.81|0
1650535410000|2022-04-21 10:03:30|535.99|533.59|536.21|533.81|536.21|533.81|535.99|533.59|0
1650535430000|2022-04-21 10:03:50|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1650535440000|2022-04-21 10:04:00|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1650535450000|2022-04-21 10:04:10|536.21|533.81|535.99|533.59|536.21|533.81|535.99|533.59|0
1650535470000|2022-04-21 10:04:30|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1650535480000|2022-04-21 10:04:40|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1650535490000|2022-04-21 10:04:50|536.21|533.81|535.99|533.59|536.21|533.81|535.99|533.59|0
1650535500000|2022-04-21 10:05:00|535.77|533.37|535.99|533.59|535.99|533.59|535.77|533.37|0
1650535510000|2022-04-21 10:05:10|535.88|533.48|535.77|533.37|535.88|533.48|535.77|533.37|0
1650535520000|2022-04-21 10:05:20|535.67|533.27|535.55|533.15|535.67|533.27|535.55|533.15|0
1650535530000|2022-04-21 10:05:30|535.33|532.93|535.67|533.27|535.67|533.27|535.33|532.93|0
1650535540000|2022-04-21 10:05:40|535.77|533.37|535.99|533.59|535.99|533.59|535.77|533.37|0
1650535550000|2022-04-21 10:05:50|536.1|533.7|536.21|533.81|536.21|533.81|536.1|533.7|0
1650535560000|2022-04-21 10:06:00|536.1|533.7|536.1|533.7|536.21|533.81|536.1|533.7|0
1650535570000|2022-04-21 10:06:10|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1650535580000|2022-04-21 10:06:20|536.21|533.81|535.77|533.37|536.21|533.81|535.77|533.37|0
1650535590000|2022-04-21 10:06:30|535.99|533.59|535.77|533.37|535.99|533.59|535.77|533.37|0
1650535600000|2022-04-21 10:06:40|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1650535610000|2022-04-21 10:06:50|535.45|533.05|535.55|533.15|535.55|533.15|535.45|533.05|0
1650535620000|2022-04-21 10:07:00|535.33|532.93|535.11|532.71|535.33|532.93|535.11|532.71|0
1650535630000|2022-04-21 10:07:10|534.9|532.5|535.01|532.61|535.11|532.71|534.9|532.5|0
1650535640000|2022-04-21 10:07:20|535.11|532.71|534.9|532.5|535.11|532.71|534.9|532.5|0
1650535650000|2022-04-21 10:07:30|534.24|531.84|534.02|531.62|534.24|531.84|534.02|531.62|0
1650535660000|2022-04-21 10:07:40|534.24|531.84|534.79|532.39|534.79|532.39|534.24|531.84|0
1650535670000|2022-04-21 10:07:50|534.68|532.28|534.68|532.28|534.9|532.5|534.68|532.28|0
1650535680000|2022-04-21 10:08:00|534.9|532.5|534.9|532.5|535.11|532.71|534.9|532.5|0
1650535690000|2022-04-21 10:08:10|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1650535710000|2022-04-21 10:08:30|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1650535720000|2022-04-21 10:08:40|534.79|532.39|534.57|532.17|534.79|532.39|534.46|532.06|0
1650535730000|2022-04-21 10:08:50|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1650535740000|2022-04-21 10:09:00|534.24|531.84|534.02|531.62|534.24|531.84|534.02|531.62|0
1650535750000|2022-04-21 10:09:10|533.92|531.52|534.24|531.84|534.24|531.84|533.92|531.52|0
1650535770000|2022-04-21 10:09:30|534.35|531.95|534.35|531.95|534.35|531.95|534.35|531.95|0
1650535780000|2022-04-21 10:09:40|534.24|531.84|534.24|531.84|534.35|531.95|534.24|531.84|0
1650535790000|2022-04-21 10:09:50|534.02|531.62|533.8|531.4|534.02|531.62|533.8|531.4|0
1650535800000|2022-04-21 10:10:00|534.02|531.62|534.13|531.73|534.13|531.73|534.02|531.62|0
1650535810000|2022-04-21 10:10:10|534.24|531.84|534.02|531.62|534.24|531.84|534.02|531.62|0
1650535820000|2022-04-21 10:10:20|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1650535830000|2022-04-21 10:10:30|534.24|531.84|534.46|532.06|534.46|532.06|534.24|531.84|0
1650535850000|2022-04-21 10:10:50|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1650535860000|2022-04-21 10:11:00|534.68|532.28|534.68|532.28|534.79|532.39|534.68|532.28|0
1650535870000|2022-04-21 10:11:10|534.89|532.49|534.79|532.39|534.89|532.49|534.79|532.39|0
1650535880000|2022-04-21 10:11:20|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1650535900000|2022-04-21 10:11:40|534.46|532.06|534.24|531.84|534.46|532.06|534.24|531.84|0
1650535910000|2022-04-21 10:11:50|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1650535920000|2022-04-21 10:12:00|533.8|531.4|533.8|531.4|533.8|531.4|533.8|531.4|0
1650535930000|2022-04-21 10:12:10|533.7|531.3|533.7|531.3|533.7|531.3|533.7|531.3|0
1650535940000|2022-04-21 10:12:20|533.58|531.18|533.7|531.3|533.7|531.3|533.58|531.18|0
1650535950000|2022-04-21 10:12:30|533.8|531.4|533.8|531.4|533.8|531.4|533.8|531.4|0
1650535960000|2022-04-21 10:12:40|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1650535970000|2022-04-21 10:12:50|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1650535980000|2022-04-21 10:13:00|534.02|531.62|533.8|531.4|534.24|531.84|533.8|531.4|0
1650535990000|2022-04-21 10:13:10|533.7|531.3|533.8|531.4|533.8|531.4|533.58|531.18|0
1650536010000|2022-04-21 10:13:30|534.02|531.62|533.8|531.4|534.02|531.62|533.8|531.4|0
1650536020000|2022-04-21 10:13:40|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1650536030000|2022-04-21 10:13:50|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1650536040000|2022-04-21 10:14:00|534.13|531.73|533.8|531.4|534.13|531.73|533.8|531.4|0
1650536050000|2022-04-21 10:14:10|533.91|531.51|534.02|531.62|534.02|531.62|533.91|531.51|0
1650536060000|2022-04-21 10:14:20|533.58|531.18|533.58|531.18|533.58|531.18|533.48|531.08|0
1650536070000|2022-04-21 10:14:30|533.36|530.96|533.36|530.96|533.36|530.96|533.36|530.96|0
1650536100000|2022-04-21 10:15:00|533.58|531.18|533.8|531.4|533.8|531.4|533.58|531.18|0
1650536120000|2022-04-21 10:15:20|534.02|531.62|533.8|531.4|534.02|531.62|533.8|531.4|0
1650536130000|2022-04-21 10:15:30|534.02|531.62|533.58|531.18|534.02|531.62|533.58|531.18|0
1650536140000|2022-04-21 10:15:40|533.7|531.3|533.36|530.96|533.7|531.3|533.36|530.96|0
1650536150000|2022-04-21 10:15:50|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1650536160000|2022-04-21 10:16:00|533.8|531.4|534.02|531.62|534.24|531.84|533.8|531.4|0
1650536170000|2022-04-21 10:16:10|534.24|531.84|534.02|531.62|534.24|531.84|534.02|531.62|0
1650536180000|2022-04-21 10:16:20|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1650536200000|2022-04-21 10:16:40|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1650536220000|2022-04-21 10:17:00|533.8|531.4|533.58|531.18|533.8|531.4|533.58|531.18|0
1650536230000|2022-04-21 10:17:10|533.36|530.96|533.36|530.96|533.36|530.96|533.36|530.96|0
1650536250000|2022-04-21 10:17:30|533.26|530.86|533.15|530.75|533.36|530.96|533.15|530.75|0
1650536260000|2022-04-21 10:17:40|533.36|530.96|533.8|531.4|533.8|531.4|533.36|530.96|0
1650536270000|2022-04-21 10:17:50|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1650536280000|2022-04-21 10:18:00|533.91|531.51|533.48|531.08|534.02|531.62|533.48|531.08|0
1650536290000|2022-04-21 10:18:10|533.36|530.96|533.36|530.96|533.48|531.08|533.36|530.96|0
1650536310000|2022-04-21 10:18:30|533.26|530.86|533.26|530.86|533.26|530.86|533.26|530.86|0
1650536320000|2022-04-21 10:18:40|533.36|530.96|533.15|530.75|533.36|530.96|533.15|530.75|0
1650536330000|2022-04-21 10:18:50|533.26|530.86|533.36|530.96|533.36|530.96|533.26|530.86|0
1650536340000|2022-04-21 10:19:00|533.26|530.86|533.15|530.75|533.26|530.86|533.15|530.75|0
1650536350000|2022-04-21 10:19:10|533.04|530.64|533.04|530.64|533.04|530.64|533.04|530.64|0
1650536360000|2022-04-21 10:19:20|532.93|530.53|533.15|530.75|533.15|530.75|532.93|530.53|0
1650536380000|2022-04-21 10:19:40|532.93|530.53|533.15|530.75|533.15|530.75|532.93|530.53|0
1650536400000|2022-04-21 10:20:00|533.04|530.64|532.71|530.31|533.04|530.64|532.71|530.31|0
1650536410000|2022-04-21 10:20:10|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1650536420000|2022-04-21 10:20:20|532.93|530.53|533.14|530.74|533.14|530.74|532.93|530.53|0
1650536430000|2022-04-21 10:20:30|533.36|530.96|533.36|530.96|533.36|530.96|533.36|530.96|0
1650536450000|2022-04-21 10:20:50|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1650536460000|2022-04-21 10:21:00|533.36|530.96|533.36|530.96|533.58|531.18|533.36|530.96|0
1650536470000|2022-04-21 10:21:10|533.58|531.18|533.48|531.08|533.58|531.18|533.36|530.96|0
1650536480000|2022-04-21 10:21:20|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1650536490000|2022-04-21 10:21:30|533.36|530.96|533.26|530.86|533.36|530.96|533.26|530.86|0
1650536500000|2022-04-21 10:21:40|533.36|530.96|533.58|531.18|533.58|531.18|533.36|530.96|0
1650536530000|2022-04-21 10:22:10|533.69|531.29|533.14|530.74|533.69|531.29|533.14|530.74|0
1650536540000|2022-04-21 10:22:20|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1650536550000|2022-04-21 10:22:30|532.71|530.31|533.14|530.74|533.14|530.74|532.71|530.31|0
1650536560000|2022-04-21 10:22:40|533.04|530.64|532.93|530.53|533.04|530.64|532.93|530.53|0
1650536580000|2022-04-21 10:23:00|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1650536590000|2022-04-21 10:23:10|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1650536630000|2022-04-21 10:23:50|532.71|530.31|532.71|530.31|532.71|530.31|532.71|530.31|0
1650536640000|2022-04-21 10:24:00|532.93|530.53|532.93|530.53|532.93|530.53|532.82|530.42|0
1650536700000|2022-04-21 10:25:00|532.71|530.31|532.93|530.53|532.93|530.53|532.71|530.31|0
1650536720000|2022-04-21 10:25:20|532.71|530.31|532.93|530.53|532.93|530.53|532.71|530.31|0
1650536730000|2022-04-21 10:25:30|532.82|530.42|532.71|530.31|532.93|530.53|532.71|530.31|0
1650536740000|2022-04-21 10:25:40|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1650536750000|2022-04-21 10:25:50|532.71|530.31|532.71|530.31|532.71|530.31|532.71|530.31|0
1650536760000|2022-04-21 10:26:00|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1650536770000|2022-04-21 10:26:10|532.82|530.42|532.71|530.31|532.93|530.53|532.71|530.31|0
1650536780000|2022-04-21 10:26:20|532.93|530.53|532.71|530.31|532.93|530.53|532.71|530.31|0
1650536790000|2022-04-21 10:26:30|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1650536800000|2022-04-21 10:26:40|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1650536810000|2022-04-21 10:26:50|532.93|530.53|532.93|530.53|532.93|530.53|532.71|530.31|0
1650536820000|2022-04-21 10:27:00|533.14|530.74|533.14|530.74|533.14|530.74|533.14|530.74|0
1650536830000|2022-04-21 10:27:10|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1650536840000|2022-04-21 10:27:20|532.71|530.31|532.49|530.09|532.71|530.31|532.49|530.09|0
1650536850000|2022-04-21 10:27:30|532.71|530.31|532.71|530.31|532.71|530.31|532.6|530.2|0
1650536860000|2022-04-21 10:27:40|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1650536870000|2022-04-21 10:27:50|532.71|530.31|532.71|530.31|532.71|530.31|532.71|530.31|0
1650536880000|2022-04-21 10:28:00|532.49|530.09|532.49|530.09|532.49|530.09|532.49|530.09|0
1650536900000|2022-04-21 10:28:20|532.71|530.31|532.71|530.31|532.71|530.31|532.71|530.31|0
1650536930000|2022-04-21 10:28:50|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1650536940000|2022-04-21 10:29:00|532.71|530.31|532.38|529.98|532.71|530.31|532.38|529.98|0
1650536950000|2022-04-21 10:29:10|532.49|530.09|532.27|529.87|532.49|530.09|532.27|529.87|0
1650536960000|2022-04-21 10:29:20|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1650536970000|2022-04-21 10:29:30|532.27|529.87|532.05|529.65|532.27|529.87|532.05|529.65|0
1650536980000|2022-04-21 10:29:40|532.17|529.77|532.05|529.65|532.17|529.77|532.05|529.65|0
1650536990000|2022-04-21 10:29:50|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1650537000000|2022-04-21 10:30:00|532.05|529.65|531.62|529.22|532.05|529.65|531.62|529.22|0
1650537010000|2022-04-21 10:30:10|531.83|529.43|532.05|529.65|532.05|529.65|531.83|529.43|0
1650537020000|2022-04-21 10:30:20|531.83|529.43|532.05|529.65|532.05|529.65|531.83|529.43|0
1650537030000|2022-04-21 10:30:30|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1650537040000|2022-04-21 10:30:40|531.62|529.22|531.83|529.43|531.83|529.43|531.51|529.11|0
1650537050000|2022-04-21 10:30:50|531.62|529.22|531.62|529.22|531.62|529.22|531.62|529.22|0
1650537060000|2022-04-21 10:31:00|531.51|529.11|531.4|529|531.51|529.11|531.4|529|0
1650537070000|2022-04-21 10:31:10|531.51|529.11|531.51|529.11|531.62|529.22|531.4|529|0
1650537080000|2022-04-21 10:31:20|531.62|529.22|531.62|529.22|531.62|529.22|531.62|529.22|0
1650537110000|2022-04-21 10:31:50|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1650537120000|2022-04-21 10:32:00|532.05|529.65|531.83|529.43|532.05|529.65|531.83|529.43|0
1650537160000|2022-04-21 10:32:40|532.05|529.65|532.49|530.09|532.49|530.09|532.05|529.65|0
1650537180000|2022-04-21 10:33:00|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1650537190000|2022-04-21 10:33:10|532.49|530.09|532.49|530.09|532.49|530.09|532.49|530.09|0
1650537200000|2022-04-21 10:33:20|532.27|529.87|531.95|529.55|532.27|529.87|531.95|529.55|0
1650537210000|2022-04-21 10:33:30|532.05|529.65|531.95|529.55|532.05|529.65|531.83|529.43|0
1650537220000|2022-04-21 10:33:40|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1650537230000|2022-04-21 10:33:50|532.16|529.76|532.27|529.87|532.27|529.87|532.16|529.76|0
1650537240000|2022-04-21 10:34:00|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1650537250000|2022-04-21 10:34:10|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1650537260000|2022-04-21 10:34:20|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1650537270000|2022-04-21 10:34:30|531.83|529.43|531.4|529|531.83|529.43|531.4|529|0
1650537280000|2022-04-21 10:34:40|531.18|528.78|531.4|529|531.4|529|531.18|528.78|0
1650537290000|2022-04-21 10:34:50|531.18|528.78|530.74|528.34|531.18|528.78|530.74|528.34|0
1650537300000|2022-04-21 10:35:00|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650537310000|2022-04-21 10:35:10|530.96|528.56|531.18|528.78|531.18|528.78|530.96|528.56|0
1650537320000|2022-04-21 10:35:20|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1650537330000|2022-04-21 10:35:30|531.18|528.78|531.83|529.43|531.83|529.43|531.18|528.78|0
1650537350000|2022-04-21 10:35:50|531.61|529.21|530.96|528.56|531.61|529.21|530.96|528.56|0
1650537360000|2022-04-21 10:36:00|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1650537370000|2022-04-21 10:36:10|531.29|528.89|531.4|529|531.4|529|531.29|528.89|0
1650537390000|2022-04-21 10:36:30|531.51|529.11|531.61|529.21|531.61|529.21|531.51|529.11|0
1650537400000|2022-04-21 10:36:40|531.73|529.33|531.61|529.21|531.73|529.33|531.61|529.21|0
1650537410000|2022-04-21 10:36:50|531.4|529|531.61|529.21|531.61|529.21|531.4|529|0
1650537420000|2022-04-21 10:37:00|531.83|529.43|531.83|529.43|532.05|529.65|531.83|529.43|0
1650537430000|2022-04-21 10:37:10|532.05|529.65|531.61|529.21|532.05|529.65|531.61|529.21|0
1650537440000|2022-04-21 10:37:20|531.4|529|531.4|529|531.4|529|531.4|529|0
1650537450000|2022-04-21 10:37:30|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1650537460000|2022-04-21 10:37:40|531.51|529.11|531.61|529.21|531.61|529.21|531.4|529|0
1650537470000|2022-04-21 10:37:50|531.4|529|531.18|528.78|531.4|529|531.18|528.78|0
1650537480000|2022-04-21 10:38:00|531.07|528.67|531.07|528.67|531.07|528.67|531.07|528.67|0
1650537490000|2022-04-21 10:38:10|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1650537500000|2022-04-21 10:38:20|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650537530000|2022-04-21 10:38:50|531.18|528.78|531.4|529|531.4|529|531.18|528.78|0
1650537540000|2022-04-21 10:39:00|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1650537550000|2022-04-21 10:39:10|531.4|529|531.18|528.78|531.4|529|531.18|528.78|0
1650537560000|2022-04-21 10:39:20|530.96|528.56|531.18|528.78|531.18|528.78|530.96|528.56|0
1650537570000|2022-04-21 10:39:30|531.07|528.67|531.4|529|531.4|529|531.07|528.67|0
1650537600000|2022-04-21 10:40:00|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1650537610000|2022-04-21 10:40:10|531.4|529|531.61|529.21|531.61|529.21|531.4|529|0
1650537640000|2022-04-21 10:40:40|531.83|529.43|532.05|529.65|532.05|529.65|531.83|529.43|0
1650537650000|2022-04-21 10:40:50|531.83|529.43|531.61|529.21|531.83|529.43|531.61|529.21|0
1650537660000|2022-04-21 10:41:00|531.4|529|531.4|529|531.61|529.21|531.4|529|0
1650537680000|2022-04-21 10:41:20|531.61|529.21|531.4|529|531.61|529.21|531.4|529|0
1650537690000|2022-04-21 10:41:30|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1650537700000|2022-04-21 10:41:40|531.4|529|531.4|529|531.4|529|531.4|529|0
1650537710000|2022-04-21 10:41:50|531.51|529.11|531.61|529.21|531.61|529.21|531.4|529|0
1650537720000|2022-04-21 10:42:00|531.4|529|531.61|529.21|531.61|529.21|531.4|529|0
1650537740000|2022-04-21 10:42:20|531.83|529.43|531.83|529.43|531.83|529.43|531.61|529.21|0
1650537750000|2022-04-21 10:42:30|531.61|529.21|531.61|529.21|531.83|529.43|531.61|529.21|0
1650537760000|2022-04-21 10:42:40|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1650537770000|2022-04-21 10:42:50|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1650537800000|2022-04-21 10:43:20|531.39|528.99|531.18|528.78|531.39|528.99|531.18|528.78|0
1650537810000|2022-04-21 10:43:30|531.07|528.67|531.07|528.67|531.07|528.67|531.07|528.67|0
1650537820000|2022-04-21 10:43:40|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650537840000|2022-04-21 10:44:00|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650537850000|2022-04-21 10:44:10|531.18|528.78|530.96|528.56|531.18|528.78|530.96|528.56|0
1650537860000|2022-04-21 10:44:20|530.74|528.34|530.96|528.56|530.96|528.56|530.74|528.34|0
1650537890000|2022-04-21 10:44:50|530.74|528.34|530.85|528.45|530.85|528.45|530.74|528.34|0
1650537900000|2022-04-21 10:45:00|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650537910000|2022-04-21 10:45:10|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650537920000|2022-04-21 10:45:20|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650537930000|2022-04-21 10:45:30|530.96|528.56|531.18|528.78|531.18|528.78|530.96|528.56|0
1650537940000|2022-04-21 10:45:40|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650537970000|2022-04-21 10:46:10|530.74|528.34|530.96|528.56|530.96|528.56|530.74|528.34|0
1650538010000|2022-04-21 10:46:50|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650538020000|2022-04-21 10:47:00|530.85|528.45|530.74|528.34|530.85|528.45|530.74|528.34|0
1650538060000|2022-04-21 10:47:40|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1650538070000|2022-04-21 10:47:50|530.42|528.02|530.09|527.69|530.42|528.02|530.09|527.69|0
1650538080000|2022-04-21 10:48:00|529.65|527.25|529.21|526.81|529.65|527.25|529.21|526.81|0
1650538090000|2022-04-21 10:48:10|529.43|527.03|529.65|527.25|529.65|527.25|529.43|527.03|0
1650538100000|2022-04-21 10:48:20|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1650538110000|2022-04-21 10:48:30|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1650538120000|2022-04-21 10:48:40|529.87|527.47|529.87|527.47|529.87|527.47|529.76|527.36|0
1650538130000|2022-04-21 10:48:50|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1650538140000|2022-04-21 10:49:00|529.87|527.47|529.87|527.47|529.87|527.47|529.65|527.25|0
1650538150000|2022-04-21 10:49:10|529.65|527.25|529.87|527.47|529.87|527.47|529.65|527.25|0
1650538160000|2022-04-21 10:49:20|529.76|527.36|529.87|527.47|529.87|527.47|529.76|527.36|0
1650538170000|2022-04-21 10:49:30|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1650538180000|2022-04-21 10:49:40|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1650538190000|2022-04-21 10:49:50|530.09|527.69|530.3|527.9|530.3|527.9|530.09|527.69|0
1650538200000|2022-04-21 10:50:00|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1650538210000|2022-04-21 10:50:10|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1650538230000|2022-04-21 10:50:30|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1650538240000|2022-04-21 10:50:40|530.42|528.02|530.3|527.9|530.42|528.02|530.3|527.9|0
1650538250000|2022-04-21 10:50:50|530.52|528.12|530.74|528.34|530.74|528.34|530.52|528.12|0
1650538260000|2022-04-21 10:51:00|530.52|528.12|530.3|527.9|530.52|528.12|530.3|527.9|0
1650538270000|2022-04-21 10:51:10|530.52|528.12|530.3|527.9|530.52|528.12|530.3|527.9|0
1650538280000|2022-04-21 10:51:20|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1650538290000|2022-04-21 10:51:30|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1650538300000|2022-04-21 10:51:40|530.42|528.02|530.52|528.12|530.52|528.12|530.42|528.02|0
1650538320000|2022-04-21 10:52:00|530.74|528.34|530.74|528.34|530.96|528.56|530.74|528.34|0
1650538330000|2022-04-21 10:52:10|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650538340000|2022-04-21 10:52:20|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650538360000|2022-04-21 10:52:40|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650538380000|2022-04-21 10:53:00|530.74|528.34|530.74|528.34|530.85|528.45|530.74|528.34|0
1650538390000|2022-04-21 10:53:10|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650538400000|2022-04-21 10:53:20|530.74|528.34|530.96|528.56|530.96|528.56|530.74|528.34|0
1650538410000|2022-04-21 10:53:30|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650538420000|2022-04-21 10:53:40|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650538430000|2022-04-21 10:53:50|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650538440000|2022-04-21 10:54:00|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1650538450000|2022-04-21 10:54:10|530.3|527.9|530.52|528.12|530.52|528.12|530.3|527.9|0
1650538460000|2022-04-21 10:54:20|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650538470000|2022-04-21 10:54:30|530.3|527.9|530.08|527.68|530.3|527.9|530.08|527.68|0
1650538480000|2022-04-21 10:54:40|530.3|527.9|530.08|527.68|530.3|527.9|530.08|527.68|0
1650538490000|2022-04-21 10:54:50|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1650538520000|2022-04-21 10:55:20|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1650538530000|2022-04-21 10:55:30|530.3|527.9|530.3|527.9|530.52|528.12|530.3|527.9|0
1650538540000|2022-04-21 10:55:40|530.42|528.02|530.52|528.12|530.52|528.12|530.42|528.02|0
1650538550000|2022-04-21 10:55:50|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1650538560000|2022-04-21 10:56:00|530.52|528.12|530.52|528.12|530.52|528.12|530.3|527.9|0
1650538570000|2022-04-21 10:56:10|530.3|527.9|530.52|528.12|530.52|528.12|530.3|527.9|0
1650538580000|2022-04-21 10:56:20|530.74|528.34|530.52|528.12|530.74|528.34|530.52|528.12|0
1650538590000|2022-04-21 10:56:30|530.74|528.34|530.74|528.34|530.96|528.56|530.74|528.34|0
1650538600000|2022-04-21 10:56:40|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650538610000|2022-04-21 10:56:50|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1650538630000|2022-04-21 10:57:10|531.39|528.99|531.17|528.77|531.39|528.99|531.17|528.77|0
1650538640000|2022-04-21 10:57:20|531.39|528.99|531.39|528.99|531.39|528.99|531.29|528.89|0
1650538650000|2022-04-21 10:57:30|531.17|528.77|531.39|528.99|531.39|528.99|531.17|528.77|0
1650538660000|2022-04-21 10:57:40|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1650538670000|2022-04-21 10:57:50|531.39|528.99|531.39|528.99|531.61|529.21|531.39|528.99|0
1650538680000|2022-04-21 10:58:00|531.61|529.21|531.39|528.99|531.61|529.21|531.39|528.99|0
1650538690000|2022-04-21 10:58:10|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1650538700000|2022-04-21 10:58:20|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650538710000|2022-04-21 10:58:30|530.96|528.56|531.17|528.77|531.17|528.77|530.96|528.56|0
1650538730000|2022-04-21 10:58:50|531.07|528.67|531.07|528.67|531.07|528.67|531.07|528.67|0
1650538740000|2022-04-21 10:59:00|530.96|528.56|531.17|528.77|531.39|528.99|530.96|528.56|0
1650538750000|2022-04-21 10:59:10|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650538760000|2022-04-21 10:59:20|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1650538770000|2022-04-21 10:59:30|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650538780000|2022-04-21 10:59:40|530.74|528.34|530.63|528.23|530.74|528.34|530.63|528.23|0
1650538790000|2022-04-21 10:59:50|530.74|528.34|530.63|528.23|530.74|528.34|530.63|528.23|0
1650538800000|2022-04-21 11:00:00|530.08|527.68|530.52|528.12|530.52|528.12|530.08|527.68|0
1650538810000|2022-04-21 11:00:10|530.74|528.34|530.74|528.34|530.96|528.56|530.74|528.34|0
1650538820000|2022-04-21 11:00:20|530.96|528.56|531.29|528.89|531.29|528.89|530.96|528.56|0
1650538830000|2022-04-21 11:00:30|531.17|528.77|531.07|528.67|531.17|528.77|531.07|528.67|0
1650538840000|2022-04-21 11:00:40|530.96|528.56|531.17|528.77|531.17|528.77|530.96|528.56|0
1650538850000|2022-04-21 11:00:50|531.39|528.99|531.17|528.77|531.39|528.99|531.17|528.77|0
1650538860000|2022-04-21 11:01:00|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1650538870000|2022-04-21 11:01:10|531.07|528.67|531.07|528.67|531.17|528.77|531.07|528.67|0
1650538880000|2022-04-21 11:01:20|531.17|528.77|531.39|528.99|531.39|528.99|531.17|528.77|0
1650538890000|2022-04-21 11:01:30|531.29|528.89|530.96|528.56|531.29|528.89|530.96|528.56|0
1650538900000|2022-04-21 11:01:40|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1650538910000|2022-04-21 11:01:50|530.96|528.56|530.74|528.34|530.96|528.56|530.74|528.34|0
1650538920000|2022-04-21 11:02:00|530.95|528.55|530.95|528.55|531.17|528.77|530.95|528.55|0
1650538930000|2022-04-21 11:02:10|531.17|528.77|530.95|528.55|531.17|528.77|530.95|528.55|0
1650538940000|2022-04-21 11:02:20|531.17|528.77|531.39|528.99|531.39|528.99|531.17|528.77|0
1650538950000|2022-04-21 11:02:30|531.61|529.21|531.83|529.43|531.83|529.43|531.61|529.21|0
1650538960000|2022-04-21 11:02:40|532.05|529.65|531.83|529.43|532.05|529.65|531.61|529.21|0
1650538970000|2022-04-21 11:02:50|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1650538980000|2022-04-21 11:03:00|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1650538990000|2022-04-21 11:03:10|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1650539000000|2022-04-21 11:03:20|531.39|528.99|531.61|529.21|531.61|529.21|531.39|528.99|0
1650539010000|2022-04-21 11:03:30|531.83|529.43|532.05|529.65|532.05|529.65|531.83|529.43|0
1650539040000|2022-04-21 11:04:00|531.83|529.43|531.61|529.21|531.94|529.54|531.61|529.21|0
1650539050000|2022-04-21 11:04:10|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1650539060000|2022-04-21 11:04:20|531.61|529.21|531.83|529.43|532.05|529.65|531.61|529.21|0
1650539090000|2022-04-21 11:04:50|531.72|529.32|531.61|529.21|531.72|529.32|531.39|528.99|0
1650539100000|2022-04-21 11:05:00|531.83|529.43|531.61|529.21|531.83|529.43|531.61|529.21|0
1650539110000|2022-04-21 11:05:10|531.72|529.32|531.61|529.21|531.72|529.32|531.61|529.21|0
1650539120000|2022-04-21 11:05:20|531.83|529.43|532.04|529.64|532.04|529.64|531.83|529.43|0
1650539130000|2022-04-21 11:05:30|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1650539140000|2022-04-21 11:05:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1650539150000|2022-04-21 11:05:50|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1650539160000|2022-04-21 11:06:00|532.16|529.76|532.48|530.08|532.48|530.08|532.16|529.76|0
1650539170000|2022-04-21 11:06:10|532.26|529.86|532.48|530.08|532.48|530.08|532.26|529.86|0
1650539180000|2022-04-21 11:06:20|532.7|530.3|532.7|530.3|532.7|530.3|532.7|530.3|0
1650539190000|2022-04-21 11:06:30|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1650539200000|2022-04-21 11:06:40|532.7|530.3|532.7|530.3|532.7|530.3|532.7|530.3|0
1650539210000|2022-04-21 11:06:50|532.92|530.52|532.7|530.3|532.92|530.52|532.7|530.3|0
1650539220000|2022-04-21 11:07:00|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1650539230000|2022-04-21 11:07:10|532.7|530.3|532.92|530.52|532.92|530.52|532.7|530.3|0
1650539240000|2022-04-21 11:07:20|533.03|530.63|533.35|530.95|533.35|530.95|533.03|530.63|0
1650539270000|2022-04-21 11:07:50|533.14|530.74|532.92|530.52|533.14|530.74|532.92|530.52|0
1650539280000|2022-04-21 11:08:00|533.14|530.74|533.03|530.63|533.14|530.74|533.03|530.63|0
1650539290000|2022-04-21 11:08:10|532.92|530.52|532.7|530.3|532.92|530.52|532.7|530.3|0
1650539300000|2022-04-21 11:08:20|532.48|530.08|532.48|530.08|532.48|530.08|532.26|529.86|0
1650539310000|2022-04-21 11:08:30|532.38|529.98|532.26|529.86|532.38|529.98|532.26|529.86|0
1650539330000|2022-04-21 11:08:50|532.04|529.64|532.48|530.08|532.48|530.08|532.04|529.64|0
1650539340000|2022-04-21 11:09:00|532.26|529.86|532.48|530.08|532.48|530.08|532.26|529.86|0
1650539350000|2022-04-21 11:09:10|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1650539360000|2022-04-21 11:09:20|532.38|529.98|532.38|529.98|532.38|529.98|532.26|529.86|0
1650539370000|2022-04-21 11:09:30|532.26|529.86|532.26|529.86|532.26|529.86|532.04|529.64|0
1650539390000|2022-04-21 11:09:50|532.16|529.76|532.26|529.86|532.26|529.86|532.04|529.64|0
1650539400000|2022-04-21 11:10:00|532.48|530.08|532.48|530.08|532.48|530.08|532.26|529.86|0
1650539410000|2022-04-21 11:10:10|532.7|530.3|532.92|530.52|532.92|530.52|532.7|530.3|0
1650539440000|2022-04-21 11:10:40|532.7|530.3|532.7|530.3|532.7|530.3|532.7|530.3|0
1650539450000|2022-04-21 11:10:50|532.81|530.41|532.7|530.3|532.81|530.41|532.7|530.3|0
1650539460000|2022-04-21 11:11:00|532.59|530.19|532.92|530.52|532.92|530.52|532.59|530.19|0
1650539470000|2022-04-21 11:11:10|532.7|530.3|532.92|530.52|532.92|530.52|532.48|530.08|0
1650539480000|2022-04-21 11:11:20|532.7|530.3|532.7|530.3|532.7|530.3|532.7|530.3|0
1650539490000|2022-04-21 11:11:30|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1650539500000|2022-04-21 11:11:40|532.48|530.08|532.48|530.08|532.59|530.19|532.48|530.08|0
1650539510000|2022-04-21 11:11:50|532.7|530.3|532.48|530.08|532.7|530.3|532.48|530.08|0
1650539520000|2022-04-21 11:12:00|533.13|530.73|532.7|530.3|533.13|530.73|532.7|530.3|0
1650539530000|2022-04-21 11:12:10|532.92|530.52|532.92|530.52|532.92|530.52|532.7|530.3|0
1650539540000|2022-04-21 11:12:20|532.7|530.3|532.48|530.08|532.7|530.3|532.48|530.08|0
1650539550000|2022-04-21 11:12:30|532.26|529.86|532.26|529.86|532.26|529.86|532.04|529.64|0
1650539580000|2022-04-21 11:13:00|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1650539590000|2022-04-21 11:13:10|532.26|529.86|532.26|529.86|532.48|530.08|532.26|529.86|0
1650539600000|2022-04-21 11:13:20|532.04|529.64|532.16|529.76|532.16|529.76|532.04|529.64|0
1650539610000|2022-04-21 11:13:30|532.26|529.86|532.26|529.86|532.26|529.86|532.16|529.76|0
1650539620000|2022-04-21 11:13:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1650539640000|2022-04-21 11:14:00|532.48|530.08|531.39|528.99|532.48|530.08|531.39|528.99|0
1650539650000|2022-04-21 11:14:10|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1650539670000|2022-04-21 11:14:30|531.5|529.1|531.17|528.77|531.5|529.1|531.17|528.77|0
1650539680000|2022-04-21 11:14:40|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1650539690000|2022-04-21 11:14:50|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1650539700000|2022-04-21 11:15:00|531.82|529.42|531.39|528.99|531.82|529.42|531.39|528.99|0
1650539710000|2022-04-21 11:15:10|531.28|528.88|531.17|528.77|531.28|528.88|531.17|528.77|0
1650539720000|2022-04-21 11:15:20|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1650539740000|2022-04-21 11:15:40|531.17|528.77|531.39|528.99|531.39|528.99|531.17|528.77|0
1650539760000|2022-04-21 11:16:00|531.17|528.77|531.39|528.99|531.39|528.99|531.17|528.77|0
1650539770000|2022-04-21 11:16:10|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1650539780000|2022-04-21 11:16:20|531.39|528.99|531.5|529.1|531.5|529.1|531.39|528.99|0
1650539790000|2022-04-21 11:16:30|531.39|528.99|531.39|528.99|531.61|529.21|531.39|528.99|0
1650539800000|2022-04-21 11:16:40|531.61|529.21|531.39|528.99|531.61|529.21|531.28|528.88|0
1650539810000|2022-04-21 11:16:50|530.73|528.33|530.73|528.33|530.73|528.33|530.73|528.33|0
1650539820000|2022-04-21 11:17:00|530.52|528.12|530.08|527.68|530.52|528.12|530.08|527.68|0
1650539830000|2022-04-21 11:17:10|529.64|527.24|529.86|527.46|529.86|527.46|529.64|527.24|0
1650539840000|2022-04-21 11:17:20|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1650539850000|2022-04-21 11:17:30|529.43|527.03|529.43|527.03|529.43|527.03|529.43|527.03|0
1650539860000|2022-04-21 11:17:40|529.54|527.14|529.64|527.24|529.64|527.24|529.43|527.03|0
1650539870000|2022-04-21 11:17:50|529.43|527.03|529.43|527.03|529.43|527.03|529.43|527.03|0
1650539880000|2022-04-21 11:18:00|528.77|526.37|529.64|527.24|529.64|527.24|528.77|526.37|0
1650539890000|2022-04-21 11:18:10|529.43|527.03|529.64|527.24|529.64|527.24|529.43|527.03|0
1650539900000|2022-04-21 11:18:20|529.43|527.03|530.08|527.68|530.3|527.9|529.32|526.92|0
1650539920000|2022-04-21 11:18:40|529.86|527.46|530.08|527.68|530.08|527.68|529.86|527.46|0
1650539930000|2022-04-21 11:18:50|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1650539940000|2022-04-21 11:19:00|529.64|527.24|529.64|527.24|529.64|527.24|529.64|527.24|0
1650539950000|2022-04-21 11:19:10|529.43|527.03|529.43|527.03|529.43|527.03|529.43|527.03|0
1650539960000|2022-04-21 11:19:20|529.32|526.92|529.43|527.03|529.43|527.03|529.32|526.92|0
1650539970000|2022-04-21 11:19:30|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1650539980000|2022-04-21 11:19:40|529.43|527.03|530.08|527.68|530.08|527.68|529.43|527.03|0
1650539990000|2022-04-21 11:19:50|529.86|527.46|529.86|527.46|529.86|527.46|529.64|527.24|0
1650540000000|2022-04-21 11:20:00|530.08|527.68|530.08|527.68|530.08|527.68|529.86|527.46|0
1650540010000|2022-04-21 11:20:10|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1650540020000|2022-04-21 11:20:20|529.64|527.24|529.64|527.24|529.86|527.46|529.64|527.24|0
1650540030000|2022-04-21 11:20:30|529.86|527.46|529.64|527.24|529.86|527.46|529.64|527.24|0
1650540040000|2022-04-21 11:20:40|529.86|527.46|529.64|527.24|529.86|527.46|529.64|527.24|0
1650540050000|2022-04-21 11:20:50|529.86|527.46|529.64|527.24|529.86|527.46|529.64|527.24|0
1650540060000|2022-04-21 11:21:00|529.43|527.03|529.21|526.81|529.43|527.03|529.21|526.81|0
1650540070000|2022-04-21 11:21:10|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1650540080000|2022-04-21 11:21:20|529.21|526.81|529.43|527.03|529.43|527.03|529.21|526.81|0
1650540090000|2022-04-21 11:21:30|529.21|526.81|529.21|526.81|529.21|526.81|529.1|526.7|0
1650540100000|2022-04-21 11:21:40|529.32|526.92|529.21|526.81|529.32|526.92|529.21|526.81|0
1650540110000|2022-04-21 11:21:50|529.1|526.7|529.1|526.7|529.1|526.7|529.1|526.7|0
1650540120000|2022-04-21 11:22:00|528.99|526.59|528.99|526.59|528.99|526.59|528.77|526.37|0
1650540130000|2022-04-21 11:22:10|529.1|526.7|529.1|526.7|529.21|526.81|529.1|526.7|0
1650540140000|2022-04-21 11:22:20|529.21|526.81|528.77|526.37|529.21|526.81|528.77|526.37|0
1650540150000|2022-04-21 11:22:30|528.99|526.59|529.21|526.81|529.21|526.81|528.99|526.59|0
1650540160000|2022-04-21 11:22:40|529.1|526.7|529.64|527.24|529.64|527.24|529.1|526.7|0
1650540170000|2022-04-21 11:22:50|529.76|527.36|529.64|527.24|529.86|527.46|529.64|527.24|0
1650540180000|2022-04-21 11:23:00|529.43|527.03|529.21|526.81|529.64|527.24|529.21|526.81|0
1650540200000|2022-04-21 11:23:20|528.99|526.59|528.99|526.59|529.21|526.81|528.99|526.59|0
1650540210000|2022-04-21 11:23:30|529.1|526.7|529.1|526.7|529.1|526.7|529.1|526.7|0
1650540220000|2022-04-21 11:23:40|529.21|526.81|529.21|526.81|529.21|526.81|529.1|526.7|0
1650540240000|2022-04-21 11:24:00|529.32|526.92|529.64|527.24|529.64|527.24|529.32|526.92|0
1650540260000|2022-04-21 11:24:20|529.76|527.36|529.21|526.81|529.76|527.36|529.21|526.81|0
1650540270000|2022-04-21 11:24:30|529.43|527.03|529.21|526.81|529.43|527.03|529.21|526.81|0
1650540280000|2022-04-21 11:24:40|529.43|527.03|529.21|526.81|529.43|527.03|529.21|526.81|0
1650540290000|2022-04-21 11:24:50|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1650540300000|2022-04-21 11:25:00|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1650540310000|2022-04-21 11:25:10|528.67|526.27|528.55|526.15|528.67|526.27|528.55|526.15|0
1650540320000|2022-04-21 11:25:20|528.34|525.94|528.55|526.15|528.55|526.15|528.34|525.94|0
1650540330000|2022-04-21 11:25:30|528.77|526.37|528.99|526.59|528.99|526.59|528.77|526.37|0
1650540340000|2022-04-21 11:25:40|528.77|526.37|528.77|526.37|528.99|526.59|528.77|526.37|0
1650540360000|2022-04-21 11:26:00|528.67|526.27|528.77|526.37|528.77|526.37|528.55|526.15|0
1650540370000|2022-04-21 11:26:10|528.55|526.15|528.55|526.15|528.77|526.37|528.55|526.15|0
1650540380000|2022-04-21 11:26:20|528.77|526.37|528.55|526.15|528.77|526.37|528.55|526.15|0
1650540390000|2022-04-21 11:26:30|528.99|526.59|528.99|526.59|528.99|526.59|528.77|526.37|0
1650540400000|2022-04-21 11:26:40|528.88|526.48|528.99|526.59|528.99|526.59|528.88|526.48|0
1650540420000|2022-04-21 11:27:00|529.1|526.7|528.77|526.37|529.1|526.7|528.77|526.37|0
1650540430000|2022-04-21 11:27:10|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1650540440000|2022-04-21 11:27:20|528.77|526.37|528.55|526.15|528.77|526.37|528.55|526.15|0
1650540460000|2022-04-21 11:27:40|528.34|525.94|527.9|525.5|528.34|525.94|527.68|525.28|0
1650540470000|2022-04-21 11:27:50|527.68|525.28|528.34|525.94|528.34|525.94|527.68|525.28|0
1650540480000|2022-04-21 11:28:00|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1650540490000|2022-04-21 11:28:10|528.34|525.94|528.12|525.72|528.34|525.94|528.12|525.72|0
1650540500000|2022-04-21 11:28:20|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1650540510000|2022-04-21 11:28:30|528.55|526.15|528.77|526.37|528.77|526.37|528.55|526.15|0
1650540530000|2022-04-21 11:28:50|528.67|526.27|528.55|526.15|528.67|526.27|528.55|526.15|0
1650540540000|2022-04-21 11:29:00|528.34|525.94|527.68|525.28|528.34|525.94|527.68|525.28|0
1650540550000|2022-04-21 11:29:10|527.9|525.5|527.25|524.85|527.9|525.5|527.25|524.85|0
1650540560000|2022-04-21 11:29:20|527.03|524.63|526.81|524.41|527.03|524.63|526.81|524.41|0
1650540570000|2022-04-21 11:29:30|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1650540590000|2022-04-21 11:29:50|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1650540600000|2022-04-21 11:30:00|527.03|524.63|526.6|524.2|527.03|524.63|526.38|523.98|0
1650540610000|2022-04-21 11:30:10|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1650540620000|2022-04-21 11:30:20|527.03|524.63|527.68|525.28|527.68|525.28|527.03|524.63|0
1650540640000|2022-04-21 11:30:40|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1650540650000|2022-04-21 11:30:50|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1650540660000|2022-04-21 11:31:00|527.9|525.5|528.34|525.94|528.34|525.94|527.9|525.5|0
1650540680000|2022-04-21 11:31:20|528.55|526.15|528.34|525.94|528.55|526.15|528.34|525.94|0
1650540690000|2022-04-21 11:31:30|528.12|525.72|528.34|525.94|528.34|525.94|528.12|525.72|0
1650540700000|2022-04-21 11:31:40|528.23|525.83|527.9|525.5|528.23|525.83|527.9|525.5|0
1650540710000|2022-04-21 11:31:50|527.68|525.28|527.9|525.5|527.9|525.5|527.68|525.28|0
1650540720000|2022-04-21 11:32:00|528.01|525.61|527.9|525.5|528.01|525.61|527.9|525.5|0
1650540740000|2022-04-21 11:32:20|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1650540750000|2022-04-21 11:32:30|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1650540760000|2022-04-21 11:32:40|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1650540770000|2022-04-21 11:32:50|528.12|525.72|528.33|525.93|528.33|525.93|528.12|525.72|0
1650540780000|2022-04-21 11:33:00|528.45|526.05|528.55|526.15|528.55|526.15|528.33|525.93|0
1650540790000|2022-04-21 11:33:10|528.77|526.37|528.99|526.59|528.99|526.59|528.77|526.37|0
1650540800000|2022-04-21 11:33:20|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1650540810000|2022-04-21 11:33:30|528.99|526.59|528.77|526.37|528.99|526.59|528.77|526.37|0
1650540820000|2022-04-21 11:33:40|528.88|526.48|528.77|526.37|528.88|526.48|528.77|526.37|0
1650540840000|2022-04-21 11:34:00|528.67|526.27|528.33|525.93|528.67|526.27|528.33|525.93|0
1650540850000|2022-04-21 11:34:10|528.12|525.72|527.68|525.28|528.33|525.93|527.68|525.28|0
1650540860000|2022-04-21 11:34:20|527.8|525.4|527.68|525.28|527.8|525.4|527.68|525.28|0
1650540870000|2022-04-21 11:34:30|527.58|525.18|527.58|525.18|527.58|525.18|527.58|525.18|0
1650540880000|2022-04-21 11:34:40|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1650540890000|2022-04-21 11:34:50|527.58|525.18|527.58|525.18|527.58|525.18|527.58|525.18|0
1650540900000|2022-04-21 11:35:00|527.68|525.28|528.12|525.72|528.12|525.72|527.68|525.28|0
1650540910000|2022-04-21 11:35:10|528.33|525.93|528.12|525.72|528.33|525.93|528.12|525.72|0
1650540920000|2022-04-21 11:35:20|528.23|525.83|528.12|525.72|528.23|525.83|528.12|525.72|0
1650540950000|2022-04-21 11:35:50|528.55|526.15|528.33|525.93|528.55|526.15|528.12|525.72|0
1650540970000|2022-04-21 11:36:10|528.55|526.15|528.12|525.72|528.55|526.15|528.12|525.72|0
1650541000000|2022-04-21 11:36:40|528.33|525.93|528.45|526.05|528.45|526.05|528.33|525.93|0
1650541010000|2022-04-21 11:36:50|528.55|526.15|528.12|525.72|528.55|526.15|528.12|525.72|0
1650541020000|2022-04-21 11:37:00|528.33|525.93|528.12|525.72|528.33|525.93|528.12|525.72|0
1650541030000|2022-04-21 11:37:10|528.33|525.93|528.12|525.72|528.33|525.93|528.12|525.72|0
1650541040000|2022-04-21 11:37:20|528.01|525.61|528.12|525.72|528.12|525.72|528.01|525.61|0
1650541050000|2022-04-21 11:37:30|528.01|525.61|528.12|525.72|528.12|525.72|528.01|525.61|0
1650541070000|2022-04-21 11:37:50|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1650541080000|2022-04-21 11:38:00|528.12|525.72|528.33|525.93|528.33|525.93|527.9|525.5|0
1650541100000|2022-04-21 11:38:20|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1650541110000|2022-04-21 11:38:30|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1650541120000|2022-04-21 11:38:40|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1650541140000|2022-04-21 11:39:00|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1650541150000|2022-04-21 11:39:10|528.99|526.59|528.99|526.59|528.99|526.59|528.77|526.37|0
1650541170000|2022-04-21 11:39:30|528.88|526.48|528.99|526.59|528.99|526.59|528.77|526.37|0
1650541180000|2022-04-21 11:39:40|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1650541220000|2022-04-21 11:40:20|528.55|526.15|528.33|525.93|528.55|526.15|528.33|525.93|0
1650541230000|2022-04-21 11:40:30|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1650541250000|2022-04-21 11:40:50|528.33|525.93|528.55|526.15|528.55|526.15|528.33|525.93|0
1650541260000|2022-04-21 11:41:00|528.33|525.93|528.45|526.05|528.55|526.15|528.33|525.93|0
1650541270000|2022-04-21 11:41:10|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1650541280000|2022-04-21 11:41:20|528.12|525.72|528.33|525.93|528.33|525.93|528.12|525.72|0
1650541300000|2022-04-21 11:41:40|528.23|525.83|528.33|525.93|528.33|525.93|528.23|525.83|0
1650541310000|2022-04-21 11:41:50|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1650541320000|2022-04-21 11:42:00|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1650541330000|2022-04-21 11:42:10|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1650541340000|2022-04-21 11:42:20|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1650541350000|2022-04-21 11:42:30|528.33|525.93|528.12|525.72|528.33|525.93|528.12|525.72|0
1650541380000|2022-04-21 11:43:00|528.33|525.93|528.12|525.72|528.33|525.93|528.12|525.72|0
1650541410000|2022-04-21 11:43:30|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1650541440000|2022-04-21 11:44:00|528.12|525.72|528.12|525.72|528.12|525.72|527.9|525.5|0
1650541460000|2022-04-21 11:44:20|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1650541470000|2022-04-21 11:44:30|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1650541480000|2022-04-21 11:44:40|529.42|527.02|529.2|526.8|529.42|527.02|529.2|526.8|0
1650541490000|2022-04-21 11:44:50|528.99|526.59|529.42|527.02|529.42|527.02|528.99|526.59|0
1650541500000|2022-04-21 11:45:00|529.64|527.24|529.2|526.8|529.64|527.24|529.2|526.8|0
1650541510000|2022-04-21 11:45:10|529.42|527.02|529.42|527.02|529.42|527.02|529.32|526.92|0
1650541520000|2022-04-21 11:45:20|529.64|527.24|529.53|527.13|529.64|527.24|529.42|527.02|0
1650541530000|2022-04-21 11:45:30|529.86|527.46|529.86|527.46|529.97|527.57|529.86|527.46|0
1650541540000|2022-04-21 11:45:40|529.97|527.57|529.97|527.57|529.97|527.57|529.86|527.46|0
1650541550000|2022-04-21 11:45:50|529.86|527.46|529.64|527.24|529.86|527.46|529.64|527.24|0
1650541560000|2022-04-21 11:46:00|529.42|527.02|529.42|527.02|529.53|527.13|529.42|527.02|0
1650541570000|2022-04-21 11:46:10|529.64|527.24|529.64|527.24|529.64|527.24|529.64|527.24|0
1650541610000|2022-04-21 11:46:50|529.86|527.46|529.64|527.24|529.86|527.46|529.64|527.24|0
1650541630000|2022-04-21 11:47:10|529.53|527.13|529.2|526.8|529.53|527.13|529.2|526.8|0
1650541640000|2022-04-21 11:47:20|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1650541650000|2022-04-21 11:47:30|529.42|527.02|529.64|527.24|529.64|527.24|529.42|527.02|0
1650541660000|2022-04-21 11:47:40|529.86|527.46|529.42|527.02|529.86|527.46|529.42|527.02|0
1650541670000|2022-04-21 11:47:50|529.64|527.24|529.64|527.24|529.64|527.24|529.64|527.24|0
1650541690000|2022-04-21 11:48:10|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1650541700000|2022-04-21 11:48:20|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1650541740000|2022-04-21 11:49:00|528.77|526.37|528.55|526.15|528.77|526.37|528.55|526.15|0
1650541750000|2022-04-21 11:49:10|528.77|526.37|528.88|526.48|528.88|526.48|528.77|526.37|0
1650541760000|2022-04-21 11:49:20|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1650541770000|2022-04-21 11:49:30|528.88|526.48|528.77|526.37|528.88|526.48|528.77|526.37|0
1650541820000|2022-04-21 11:50:20|528.98|526.58|529.2|526.8|529.2|526.8|528.98|526.58|0
1650541860000|2022-04-21 11:51:00|529.42|527.02|529.32|526.92|529.42|527.02|529.32|526.92|0
1650541870000|2022-04-21 11:51:10|529.42|527.02|529.64|527.24|529.64|527.24|529.42|527.02|0
1650541880000|2022-04-21 11:51:20|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1650541900000|2022-04-21 11:51:40|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1650541930000|2022-04-21 11:52:10|528.98|526.58|528.77|526.37|528.98|526.58|528.77|526.37|0
1650541940000|2022-04-21 11:52:20|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1650541950000|2022-04-21 11:52:30|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1650541960000|2022-04-21 11:52:40|528.55|526.15|528.77|526.37|528.77|526.37|528.55|526.15|0
1650541990000|2022-04-21 11:53:10|528.66|526.26|528.55|526.15|528.66|526.26|528.55|526.15|0
1650542000000|2022-04-21 11:53:20|528.66|526.26|528.77|526.37|528.77|526.37|528.66|526.26|0
1650542010000|2022-04-21 11:53:30|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1650542020000|2022-04-21 11:53:40|528.88|526.48|528.98|526.58|529.1|526.7|528.88|526.48|0
1650542030000|2022-04-21 11:53:50|528.88|526.48|528.77|526.37|528.88|526.48|528.77|526.37|0
1650542040000|2022-04-21 11:54:00|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1650542050000|2022-04-21 11:54:10|528.77|526.37|528.66|526.26|528.77|526.37|528.66|526.26|0
1650542060000|2022-04-21 11:54:20|528.77|526.37|527.68|525.28|528.77|526.37|527.68|525.28|0
1650542080000|2022-04-21 11:54:40|527.79|525.39|527.68|525.28|527.79|525.39|527.68|525.28|0
1650542090000|2022-04-21 11:54:50|527.46|525.06|527.24|524.84|527.46|525.06|527.24|524.84|0
1650542100000|2022-04-21 11:55:00|527.46|525.06|527.24|524.84|527.46|525.06|527.24|524.84|0
1650542110000|2022-04-21 11:55:10|527.03|524.63|527.24|524.84|527.24|524.84|527.03|524.63|0
1650542120000|2022-04-21 11:55:20|527.46|525.06|527.24|524.84|527.46|525.06|527.24|524.84|0
1650542140000|2022-04-21 11:55:40|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1650542150000|2022-04-21 11:55:50|526.81|524.41|526.59|524.19|526.81|524.41|526.59|524.19|0
1650542160000|2022-04-21 11:56:00|526.16|523.76|526.37|523.97|526.37|523.97|526.16|523.76|0
1650542170000|2022-04-21 11:56:10|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1650542180000|2022-04-21 11:56:20|525.94|523.54|525.94|523.54|526.16|523.76|525.94|523.54|0
1650542190000|2022-04-21 11:56:30|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1650542200000|2022-04-21 11:56:40|525.94|523.54|526.27|523.87|526.27|523.87|525.94|523.54|0
1650542210000|2022-04-21 11:56:50|526.37|523.97|526.37|523.97|526.59|524.19|526.37|523.97|0
1650542220000|2022-04-21 11:57:00|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1650542230000|2022-04-21 11:57:10|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1650542240000|2022-04-21 11:57:20|526.37|523.97|526.59|524.19|526.59|524.19|526.37|523.97|0
1650542250000|2022-04-21 11:57:30|526.37|523.97|526.37|523.97|526.37|523.97|526.37|523.97|0
1650542260000|2022-04-21 11:57:40|526.16|523.76|526.37|523.97|526.37|523.97|526.16|523.76|0
1650542300000|2022-04-21 11:58:20|526.59|524.19|526.81|524.41|526.81|524.41|526.59|524.19|0
1650542310000|2022-04-21 11:58:30|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1650542320000|2022-04-21 11:58:40|526.81|524.41|527.02|524.62|527.02|524.62|526.81|524.41|0
1650542330000|2022-04-21 11:58:50|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1650542340000|2022-04-21 11:59:00|526.59|524.19|526.49|524.09|526.59|524.19|526.49|524.09|0
1650542350000|2022-04-21 11:59:10|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1650542380000|2022-04-21 11:59:40|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1650542390000|2022-04-21 11:59:50|527.02|524.62|526.92|524.52|527.02|524.62|526.81|524.41|0
1650542400000|2022-04-21 12:00:00|527.24|524.84|527.24|524.84|527.46|525.06|527.24|524.84|0
1650542410000|2022-04-21 12:00:10|527.02|524.62|526.59|524.19|527.24|524.84|526.59|524.19|0
1650542420000|2022-04-21 12:00:20|526.37|523.97|526.59|524.19|526.59|524.19|526.37|523.97|0
1650542430000|2022-04-21 12:00:30|526.49|524.09|526.48|524.08|526.59|524.19|526.48|524.08|0
1650542440000|2022-04-21 12:00:40|526.37|523.97|525.94|523.54|526.37|523.97|525.94|523.54|0
1650542450000|2022-04-21 12:00:50|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1650542460000|2022-04-21 12:01:00|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1650542470000|2022-04-21 12:01:10|526.37|523.97|526.37|523.97|526.37|523.97|526.37|523.97|0
1650542480000|2022-04-21 12:01:20|526.15|523.75|525.94|523.54|526.15|523.75|525.94|523.54|0
1650542490000|2022-04-21 12:01:30|526.05|523.65|525.5|523.1|526.05|523.65|525.5|523.1|0
1650542500000|2022-04-21 12:01:40|525.72|523.32|525.72|523.32|525.72|523.32|525.5|523.1|0
1650542510000|2022-04-21 12:01:50|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1650542520000|2022-04-21 12:02:00|526.15|523.75|525.94|523.54|526.15|523.75|525.94|523.54|0
1650542530000|2022-04-21 12:02:10|526.15|523.75|526.37|523.97|526.37|523.97|526.15|523.75|0
1650542540000|2022-04-21 12:02:20|526.27|523.87|526.15|523.75|526.27|523.87|526.15|523.75|0
1650542550000|2022-04-21 12:02:30|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1650542560000|2022-04-21 12:02:40|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1650542570000|2022-04-21 12:02:50|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1650542580000|2022-04-21 12:03:00|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1650542620000|2022-04-21 12:03:40|525.94|523.54|526.15|523.75|526.15|523.75|525.94|523.54|0
1650542630000|2022-04-21 12:03:50|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1650542640000|2022-04-21 12:04:00|525.83|523.43|525.94|523.54|525.94|523.54|525.72|523.32|0
1650542650000|2022-04-21 12:04:10|526.15|523.75|525.94|523.54|526.15|523.75|525.94|523.54|0
1650542660000|2022-04-21 12:04:20|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1650542670000|2022-04-21 12:04:30|525.94|523.54|525.94|523.54|526.05|523.65|525.94|523.54|0
1650542680000|2022-04-21 12:04:40|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1650542690000|2022-04-21 12:04:50|525.94|523.54|526.05|523.65|526.05|523.65|525.94|523.54|0
1650542700000|2022-04-21 12:05:00|525.94|523.54|526.15|523.75|526.15|523.75|525.94|523.54|0
1650542710000|2022-04-21 12:05:10|526.37|523.97|526.81|524.41|526.81|524.41|526.37|523.97|0
1650542720000|2022-04-21 12:05:20|526.59|524.19|526.37|523.97|526.59|524.19|526.15|523.75|0
1650542730000|2022-04-21 12:05:30|526.48|524.08|526.59|524.19|526.59|524.19|526.48|524.08|0
1650542750000|2022-04-21 12:05:50|526.37|523.97|526.59|524.19|526.59|524.19|526.37|523.97|0
1650542760000|2022-04-21 12:06:00|526.37|523.97|526.59|524.19|526.81|524.41|526.37|523.97|0
1650542770000|2022-04-21 12:06:10|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1650542780000|2022-04-21 12:06:20|527.02|524.62|527.02|524.62|527.24|524.84|527.02|524.62|0
1650542830000|2022-04-21 12:07:10|527.14|524.74|527.02|524.62|527.14|524.74|527.02|524.62|0
1650542840000|2022-04-21 12:07:20|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1650542850000|2022-04-21 12:07:30|527.68|525.28|527.46|525.06|527.68|525.28|527.46|525.06|0
1650542860000|2022-04-21 12:07:40|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1650542870000|2022-04-21 12:07:50|527.46|525.06|527.89|525.49|527.89|525.49|527.46|525.06|0
1650542880000|2022-04-21 12:08:00|528.11|525.71|527.89|525.49|528.11|525.71|527.89|525.49|0
1650542890000|2022-04-21 12:08:10|527.68|525.28|527.46|525.06|527.68|525.28|527.46|525.06|0
1650542910000|2022-04-21 12:08:30|527.57|525.17|527.67|525.27|527.68|525.28|527.57|525.17|0
1650542920000|2022-04-21 12:08:40|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1650542930000|2022-04-21 12:08:50|527.02|524.62|526.81|524.41|527.02|524.62|526.81|524.41|0
1650542940000|2022-04-21 12:09:00|527.02|524.62|527.24|524.84|527.46|525.06|527.02|524.62|0
1650542950000|2022-04-21 12:09:10|527.14|524.74|527.24|524.84|527.24|524.84|527.02|524.62|0
1650542960000|2022-04-21 12:09:20|527.14|524.74|526.8|524.4|527.14|524.74|526.8|524.4|0
1650542980000|2022-04-21 12:09:40|526.7|524.3|526.59|524.19|526.7|524.3|526.59|524.19|0
1650542990000|2022-04-21 12:09:50|526.8|524.4|526.8|524.4|526.8|524.4|526.8|524.4|0
1650543000000|2022-04-21 12:10:00|527.02|524.62|526.8|524.4|527.02|524.62|526.8|524.4|0
1650543020000|2022-04-21 12:10:20|526.59|524.19|526.59|524.19|526.8|524.4|526.59|524.19|0
1650543030000|2022-04-21 12:10:30|526.8|524.4|526.59|524.19|526.8|524.4|526.59|524.19|0
1650543040000|2022-04-21 12:10:40|526.8|524.4|527.02|524.62|527.02|524.62|526.8|524.4|0
1650543050000|2022-04-21 12:10:50|526.8|524.4|526.8|524.4|526.8|524.4|526.8|524.4|0
1650543060000|2022-04-21 12:11:00|527.02|524.62|527.02|524.62|527.24|524.84|527.02|524.62|0
1650543070000|2022-04-21 12:11:10|527.24|524.84|527.02|524.62|527.24|524.84|527.02|524.62|0
1650543080000|2022-04-21 12:11:20|527.14|524.74|527.24|524.84|527.24|524.84|527.14|524.74|0
1650543090000|2022-04-21 12:11:30|527.46|525.06|527.46|525.06|527.67|525.27|527.46|525.06|0
1650543100000|2022-04-21 12:11:40|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1650543110000|2022-04-21 12:11:50|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1650543120000|2022-04-21 12:12:00|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1650543140000|2022-04-21 12:12:20|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1650543160000|2022-04-21 12:12:40|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1650543170000|2022-04-21 12:12:50|527.02|524.62|527.02|524.62|527.24|524.84|527.02|524.62|0
1650543180000|2022-04-21 12:13:00|527.13|524.73|527.24|524.84|527.24|524.84|527.13|524.73|0
1650543200000|2022-04-21 12:13:20|527.35|524.95|527.57|525.17|527.57|525.17|527.35|524.95|0
1650543210000|2022-04-21 12:13:30|527.67|525.27|527.89|525.49|527.89|525.49|527.67|525.27|0
1650543220000|2022-04-21 12:13:40|528.11|525.71|527.67|525.27|528.11|525.71|527.67|525.27|0
1650543230000|2022-04-21 12:13:50|527.79|525.39|527.67|525.27|527.79|525.39|527.67|525.27|0
1650543240000|2022-04-21 12:14:00|527.89|525.49|527.67|525.27|527.89|525.49|527.67|525.27|0
1650543250000|2022-04-21 12:14:10|527.57|525.17|527.46|525.06|527.67|525.27|527.46|525.06|0
1650543260000|2022-04-21 12:14:20|527.67|525.27|527.46|525.06|527.67|525.27|527.46|525.06|0
1650543270000|2022-04-21 12:14:30|527.67|525.27|527.57|525.17|527.67|525.27|527.57|525.17|0
1650543280000|2022-04-21 12:14:40|527.46|525.06|527.24|524.84|527.46|525.06|527.24|524.84|0
1650543300000|2022-04-21 12:15:00|527.46|525.06|527.02|524.62|527.46|525.06|527.02|524.62|0
1650543330000|2022-04-21 12:15:30|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1650543340000|2022-04-21 12:15:40|527.46|525.06|527.89|525.49|527.89|525.49|527.46|525.06|0
1650543350000|2022-04-21 12:15:50|528.11|525.71|527.89|525.49|528.11|525.71|527.89|525.49|0
1650543360000|2022-04-21 12:16:00|528|525.6|528.33|525.93|528.33|525.93|528|525.6|0
1650543380000|2022-04-21 12:16:20|528.22|525.82|528.33|525.93|528.33|525.93|528.11|525.71|0
1650543390000|2022-04-21 12:16:30|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1650543400000|2022-04-21 12:16:40|528.76|526.36|528.44|526.04|528.76|526.36|528.44|526.04|0
1650543410000|2022-04-21 12:16:50|528.54|526.14|528.33|525.93|528.66|526.26|528.33|525.93|0
1650543420000|2022-04-21 12:17:00|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1650543430000|2022-04-21 12:17:10|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1650543440000|2022-04-21 12:17:20|528.11|525.71|528.33|525.93|528.33|525.93|528.11|525.71|0
1650543450000|2022-04-21 12:17:30|528.22|525.82|528.33|525.93|528.33|525.93|528.11|525.71|0
1650543460000|2022-04-21 12:17:40|528.11|525.71|528.44|526.04|528.44|526.04|528.11|525.71|0
1650543470000|2022-04-21 12:17:50|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1650543480000|2022-04-21 12:18:00|528.11|525.71|528.54|526.14|528.76|526.36|528.11|525.71|0
1650543490000|2022-04-21 12:18:10|528.66|526.26|528.76|526.36|528.76|526.36|528.66|526.26|0
1650543500000|2022-04-21 12:18:20|528.66|526.26|528.33|525.93|528.66|526.26|528.33|525.93|0
1650543510000|2022-04-21 12:18:30|528.54|526.14|528.44|526.04|528.54|526.14|528.44|526.04|0
1650543520000|2022-04-21 12:18:40|528.33|525.93|529.2|526.8|529.2|526.8|528.33|525.93|0
1650543530000|2022-04-21 12:18:50|528.98|526.58|528.98|526.58|529.2|526.8|528.98|526.58|0
1650543540000|2022-04-21 12:19:00|529.2|526.8|528.98|526.58|529.2|526.8|528.98|526.58|0
1650543550000|2022-04-21 12:19:10|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1650543560000|2022-04-21 12:19:20|529.2|526.8|529.09|526.69|529.2|526.8|529.09|526.69|0
1650543570000|2022-04-21 12:19:30|528.98|526.58|529.2|526.8|529.2|526.8|528.98|526.58|0
1650543580000|2022-04-21 12:19:40|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1650543590000|2022-04-21 12:19:50|529.53|527.13|529.41|527.01|529.53|527.13|529.41|527.01|0
1650543600000|2022-04-21 12:20:00|529.63|527.23|529.41|527.01|529.63|527.23|529.41|527.01|0
1650543610000|2022-04-21 12:20:10|529.2|526.8|529.41|527.01|529.41|527.01|529.2|526.8|0
1650543620000|2022-04-21 12:20:20|529.2|526.8|529.41|527.01|529.41|527.01|529.2|526.8|0
1650543630000|2022-04-21 12:20:30|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1650543640000|2022-04-21 12:20:40|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1650543650000|2022-04-21 12:20:50|529.2|526.8|528.76|526.36|529.2|526.8|528.76|526.36|0
1650543660000|2022-04-21 12:21:00|528.98|526.58|529.2|526.8|529.2|526.8|528.98|526.58|0
1650543670000|2022-04-21 12:21:10|529.41|527.01|529.2|526.8|529.41|527.01|529.2|526.8|0
1650543680000|2022-04-21 12:21:20|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1650543690000|2022-04-21 12:21:30|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1650543720000|2022-04-21 12:22:00|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1650543730000|2022-04-21 12:22:10|529.31|526.91|528.98|526.58|529.31|526.91|528.98|526.58|0
1650543750000|2022-04-21 12:22:30|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1650543770000|2022-04-21 12:22:50|528.98|526.58|529.2|526.8|529.2|526.8|528.98|526.58|0
1650543780000|2022-04-21 12:23:00|528.98|526.58|528.76|526.36|528.98|526.58|528.76|526.36|0
1650543800000|2022-04-21 12:23:20|528.54|526.14|528.76|526.36|528.76|526.36|528.54|526.14|0
1650543810000|2022-04-21 12:23:30|528.98|526.58|528.98|526.58|529.2|526.8|528.98|526.58|0
1650543820000|2022-04-21 12:23:40|529.2|526.8|529.2|526.8|529.2|526.8|529.2|526.8|0
1650543830000|2022-04-21 12:23:50|529.41|527.01|529.41|527.01|529.41|527.01|529.2|526.8|0
1650543840000|2022-04-21 12:24:00|528.98|526.58|528.98|526.58|528.98|526.58|528.76|526.36|0
1650543850000|2022-04-21 12:24:10|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1650543860000|2022-04-21 12:24:20|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1650543870000|2022-04-21 12:24:30|529.09|526.69|529.2|526.8|529.2|526.8|528.98|526.58|0
1650543880000|2022-04-21 12:24:40|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1650543890000|2022-04-21 12:24:50|528.76|526.36|528.76|526.36|528.76|526.36|528.76|526.36|0
1650543900000|2022-04-21 12:25:00|528.66|526.26|528.76|526.36|528.76|526.36|528.54|526.14|0
1650543920000|2022-04-21 12:25:20|528.98|526.58|528.76|526.36|528.98|526.58|528.76|526.36|0
1650543930000|2022-04-21 12:25:30|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1650543940000|2022-04-21 12:25:40|528.76|526.36|528.54|526.14|528.76|526.36|528.54|526.14|0
1650543950000|2022-04-21 12:25:50|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1650543960000|2022-04-21 12:26:00|529.2|526.8|529.41|527.01|529.41|527.01|529.2|526.8|0
1650543970000|2022-04-21 12:26:10|529.2|526.8|529.41|527.01|529.41|527.01|529.2|526.8|0
1650543980000|2022-04-21 12:26:20|529.2|526.8|529.2|526.8|529.41|527.01|529.2|526.8|0
1650543990000|2022-04-21 12:26:30|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1650544010000|2022-04-21 12:26:50|528.98|526.58|528.98|526.58|528.98|526.58|528.76|526.36|0
1650544030000|2022-04-21 12:27:10|528.87|526.47|528.87|526.47|528.98|526.58|528.76|526.36|0
1650544040000|2022-04-21 12:27:20|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1650544070000|2022-04-21 12:27:50|529.19|526.79|528.98|526.58|529.19|526.79|528.98|526.58|0
1650544090000|2022-04-21 12:28:10|529.19|526.79|528.98|526.58|529.19|526.79|528.98|526.58|0
1650544100000|2022-04-21 12:28:20|528.76|526.36|528.76|526.36|528.76|526.36|528.76|526.36|0
1650544120000|2022-04-21 12:28:40|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1650544130000|2022-04-21 12:28:50|528.65|526.25|528.76|526.36|528.76|526.36|528.65|526.25|0
1650544170000|2022-04-21 12:29:30|528.87|526.47|528.87|526.47|528.87|526.47|528.76|526.36|0
1650544180000|2022-04-21 12:29:40|528.76|526.36|528.98|526.58|528.98|526.58|528.76|526.36|0
1650544190000|2022-04-21 12:29:50|529.19|526.79|529.41|527.01|529.41|527.01|529.19|526.79|0
1650544200000|2022-04-21 12:30:00|529.53|527.13|529.53|527.13|529.53|527.13|529.09|526.69|0
1650544210000|2022-04-21 12:30:10|529.41|527.01|529.41|527.01|529.63|527.23|529.19|526.79|0
1650544220000|2022-04-21 12:30:20|529.63|527.23|529.63|527.23|529.63|527.23|529.41|527.01|0
1650544230000|2022-04-21 12:30:30|529.41|527.01|529.19|526.79|529.41|527.01|529.19|526.79|0
1650544240000|2022-04-21 12:30:40|528.98|526.58|528.87|526.47|528.98|526.58|528.76|526.36|0
1650544250000|2022-04-21 12:30:50|528.98|526.58|529.09|526.69|529.09|526.69|528.98|526.58|0
1650544260000|2022-04-21 12:31:00|528.98|526.58|528.54|526.14|528.98|526.58|528.54|526.14|0
1650544270000|2022-04-21 12:31:10|528.11|525.71|528.32|525.92|528.54|526.14|528.11|525.71|0
1650544280000|2022-04-21 12:31:20|528.54|526.14|528.32|525.92|528.54|526.14|528.32|525.92|0
1650544290000|2022-04-21 12:31:30|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1650544300000|2022-04-21 12:31:40|528.76|526.36|528.76|526.36|528.76|526.36|528.76|526.36|0
1650544310000|2022-04-21 12:31:50|528.54|526.14|528.22|525.82|528.54|526.14|528.22|525.82|0
1650544320000|2022-04-21 12:32:00|528.11|525.71|528.32|525.92|528.32|525.92|528.11|525.71|0
1650544330000|2022-04-21 12:32:10|527.89|525.49|527.78|525.38|527.89|525.49|527.78|525.38|0
1650544340000|2022-04-21 12:32:20|527.67|525.27|527.67|525.27|527.67|525.27|527.45|525.05|0
1650544350000|2022-04-21 12:32:30|527.57|525.17|527.89|525.49|527.89|525.49|527.57|525.17|0
1650544360000|2022-04-21 12:32:40|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1650544370000|2022-04-21 12:32:50|528|525.6|527.67|525.27|528|525.6|527.67|525.27|0
1650544380000|2022-04-21 12:33:00|527.89|525.49|528.11|525.71|528.11|525.71|527.89|525.49|0
1650544390000|2022-04-21 12:33:10|528.54|526.14|528.76|526.36|528.76|526.36|528.54|526.14|0
1650544400000|2022-04-21 12:33:20|528.98|526.58|529.75|527.35|529.75|527.35|528.98|526.58|0
1650544410000|2022-04-21 12:33:30|528.55|526.15|529.15|526.75|529.15|526.75|528.55|526.15|0
1650544420000|2022-04-21 12:33:40|529.37|526.97|530.02|527.62|530.24|527.84|529.37|526.97|0
1650544430000|2022-04-21 12:33:50|530.24|527.84|531.33|528.93|531.33|528.93|530.24|527.84|0
1650544440000|2022-04-21 12:34:00|531.11|528.71|531.77|529.37|531.98|529.58|531.11|528.71|0
1650544450000|2022-04-21 12:34:10|531.44|529.04|531.33|528.93|531.55|529.15|531.33|528.93|0
1650544460000|2022-04-21 12:34:20|531.55|529.15|531.11|528.71|531.55|529.15|531.11|528.71|0
1650544470000|2022-04-21 12:34:30|530.67|528.27|530.67|528.27|530.67|528.27|530.46|528.06|0
1650544480000|2022-04-21 12:34:40|530.89|528.49|530.89|528.49|530.89|528.49|530.89|528.49|0
1650544490000|2022-04-21 12:34:50|531.11|528.71|531.22|528.82|531.22|528.82|531.11|528.71|0
1650544500000|2022-04-21 12:35:00|531.01|528.61|530.89|528.49|531.01|528.61|530.89|528.49|0
1650544510000|2022-04-21 12:35:10|530.67|528.27|530.46|528.06|530.67|528.27|530.35|527.95|0
1650544520000|2022-04-21 12:35:20|530.57|528.17|530.46|528.06|530.57|528.17|530.46|528.06|0
1650544530000|2022-04-21 12:35:30|530.67|528.27|531.11|528.71|531.11|528.71|530.67|528.27|0
1650544540000|2022-04-21 12:35:40|530.89|528.49|531.11|528.71|531.11|528.71|530.89|528.49|0
1650544550000|2022-04-21 12:35:50|531.33|528.93|531.01|528.61|531.33|528.93|531.01|528.61|0
1650544560000|2022-04-21 12:36:00|530.89|528.49|530.89|528.49|530.89|528.49|530.67|528.27|0
1650544570000|2022-04-21 12:36:10|530.67|528.27|530.89|528.49|530.89|528.49|530.67|528.27|0
1650544580000|2022-04-21 12:36:20|531.11|528.71|530.89|528.49|531.11|528.71|530.89|528.49|0
1650544590000|2022-04-21 12:36:30|530.79|528.39|530.89|528.49|531.11|528.71|530.79|528.39|0
1650544600000|2022-04-21 12:36:40|530.67|528.27|530.67|528.27|530.67|528.27|530.67|528.27|0
1650544610000|2022-04-21 12:36:50|530.46|528.06|530.46|528.06|530.46|528.06|530.24|527.84|0
1650544620000|2022-04-21 12:37:00|530.57|528.17|530.24|527.84|530.57|528.17|530.24|527.84|0
1650544630000|2022-04-21 12:37:10|530.46|528.06|530.24|527.84|530.46|528.06|530.24|527.84|0
1650544650000|2022-04-21 12:37:30|530.02|527.62|530.24|527.84|530.24|527.84|530.02|527.62|0
1650544660000|2022-04-21 12:37:40|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1650544670000|2022-04-21 12:37:50|530.24|527.84|530.45|528.05|530.45|528.05|530.24|527.84|0
1650544680000|2022-04-21 12:38:00|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1650544700000|2022-04-21 12:38:20|530.35|527.95|530.24|527.84|530.45|528.05|530.24|527.84|0
1650544710000|2022-04-21 12:38:30|529.8|527.4|529.8|527.4|529.8|527.4|529.8|527.4|0
1650544720000|2022-04-21 12:38:40|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1650544730000|2022-04-21 12:38:50|529.36|526.96|529.58|527.18|529.58|527.18|529.36|526.96|0
1650544740000|2022-04-21 12:39:00|529.36|526.96|529.15|526.75|529.36|526.96|529.15|526.75|0
1650544750000|2022-04-21 12:39:10|528.93|526.53|528.93|526.53|528.93|526.53|528.93|526.53|0
1650544760000|2022-04-21 12:39:20|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1650544770000|2022-04-21 12:39:30|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1650544780000|2022-04-21 12:39:40|529.15|526.75|528.82|526.42|529.26|526.86|528.82|526.42|0
1650544790000|2022-04-21 12:39:50|528.49|526.09|528.49|526.09|528.49|526.09|528.27|525.87|0
1650544800000|2022-04-21 12:40:00|528.27|525.87|528.17|525.77|528.27|525.87|528.17|525.77|0
1650544810000|2022-04-21 12:40:10|528.27|525.87|528.27|525.87|528.27|525.87|528.06|525.66|0
1650544820000|2022-04-21 12:40:20|528.17|525.77|528.27|525.87|528.27|525.87|527.84|525.44|0
1650544830000|2022-04-21 12:40:30|528.49|526.09|528.49|526.09|528.71|526.31|528.49|526.09|0
1650544840000|2022-04-21 12:40:40|528.39|525.99|528.39|525.99|528.39|525.99|528.39|525.99|0
1650544850000|2022-04-21 12:40:50|528.49|526.09|528.93|526.53|528.93|526.53|528.49|526.09|0
1650544860000|2022-04-21 12:41:00|528.71|526.31|528.71|526.31|528.93|526.53|528.71|526.31|0
1650544870000|2022-04-21 12:41:10|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1650544890000|2022-04-21 12:41:30|528.06|525.66|527.84|525.44|528.06|525.66|527.84|525.44|0
1650544900000|2022-04-21 12:41:40|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1650544910000|2022-04-21 12:41:50|528.27|525.87|528.17|525.77|528.27|525.87|528.17|525.77|0
1650544920000|2022-04-21 12:42:00|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1650544930000|2022-04-21 12:42:10|528.06|525.66|527.62|525.22|528.06|525.66|527.62|525.22|0
1650544940000|2022-04-21 12:42:20|527.4|525|527.62|525.22|527.62|525.22|527.4|525|0
1650544950000|2022-04-21 12:42:30|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1650544970000|2022-04-21 12:42:50|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1650544980000|2022-04-21 12:43:00|527.73|525.33|527.62|525.22|527.73|525.33|527.62|525.22|0
1650545020000|2022-04-21 12:43:40|527.4|525|527.4|525|527.62|525.22|527.4|525|0
1650545030000|2022-04-21 12:43:50|527.18|524.78|527.18|524.78|527.4|525|527.18|524.78|0
1650545040000|2022-04-21 12:44:00|527.3|524.9|527.4|525|527.4|525|527.3|524.9|0
1650545050000|2022-04-21 12:44:10|527.18|524.78|527.4|525|527.4|525|527.18|524.78|0
1650545070000|2022-04-21 12:44:30|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1650545080000|2022-04-21 12:44:40|527.4|525|527.4|525|527.62|525.22|527.4|525|0
1650545100000|2022-04-21 12:45:00|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1650545110000|2022-04-21 12:45:10|527.4|525|527.18|524.78|527.4|525|527.18|524.78|0
1650545120000|2022-04-21 12:45:20|527.3|524.9|527.4|525|527.4|525|527.3|524.9|0
1650545140000|2022-04-21 12:45:40|527.62|525.22|527.62|525.22|527.84|525.44|527.62|525.22|0
1650545150000|2022-04-21 12:45:50|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1650545160000|2022-04-21 12:46:00|528.06|525.66|527.84|525.44|528.06|525.66|527.84|525.44|0
1650545170000|2022-04-21 12:46:10|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1650545180000|2022-04-21 12:46:20|527.84|525.44|527.84|525.44|527.95|525.55|527.84|525.44|0
1650545200000|2022-04-21 12:46:40|528.05|525.65|527.84|525.44|528.05|525.65|527.84|525.44|0
1650545210000|2022-04-21 12:46:50|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1650545220000|2022-04-21 12:47:00|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1650545230000|2022-04-21 12:47:10|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1650545240000|2022-04-21 12:47:20|527.4|525|527.62|525.22|527.62|525.22|527.4|525|0
1650545250000|2022-04-21 12:47:30|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1650545260000|2022-04-21 12:47:40|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1650545270000|2022-04-21 12:47:50|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1650545280000|2022-04-21 12:48:00|527.4|525|527.51|525.11|527.51|525.11|527.4|525|0
1650545290000|2022-04-21 12:48:10|527.4|525|527.73|525.33|527.84|525.44|527.4|525|0
1650545300000|2022-04-21 12:48:20|527.62|525.22|527.18|524.78|527.62|525.22|527.18|524.78|0
1650545310000|2022-04-21 12:48:30|527.4|525|527.4|525|527.4|525|527.4|525|0
1650545320000|2022-04-21 12:48:40|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1650545330000|2022-04-21 12:48:50|527.18|524.78|527.4|525|527.62|525.22|527.18|524.78|0
1650545340000|2022-04-21 12:49:00|527.18|524.78|527.4|525|527.4|525|527.18|524.78|0
1650545350000|2022-04-21 12:49:10|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1650545360000|2022-04-21 12:49:20|527.4|525|527.4|525|527.4|525|527.4|525|0
1650545370000|2022-04-21 12:49:30|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1650545380000|2022-04-21 12:49:40|527.73|525.33|527.84|525.44|527.84|525.44|527.73|525.33|0
1650545390000|2022-04-21 12:49:50|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1650545400000|2022-04-21 12:50:00|527.84|525.44|527.4|525|527.84|525.44|527.4|525|0
1650545410000|2022-04-21 12:50:10|527.51|525.11|527.84|525.44|527.84|525.44|527.51|525.11|0
1650545430000|2022-04-21 12:50:30|527.62|525.22|527.18|524.78|527.62|525.22|527.18|524.78|0
1650545440000|2022-04-21 12:50:40|527.3|524.9|527.4|525|527.4|525|527.3|524.9|0
1650545450000|2022-04-21 12:50:50|527.3|524.9|527.4|525|527.4|525|527.3|524.9|0
1650545460000|2022-04-21 12:51:00|527.18|524.78|527.08|524.68|527.18|524.78|527.08|524.68|0
1650545470000|2022-04-21 12:51:10|526.97|524.57|527.08|524.68|527.18|524.78|526.97|524.57|0
1650545480000|2022-04-21 12:51:20|527.18|524.78|526.97|524.57|527.18|524.78|526.97|524.57|0
1650545490000|2022-04-21 12:51:30|527.18|524.78|526.97|524.57|527.18|524.78|526.97|524.57|0
1650545500000|2022-04-21 12:51:40|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1650545520000|2022-04-21 12:52:00|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1650545530000|2022-04-21 12:52:10|526.31|523.91|526.09|523.69|526.31|523.91|526.09|523.69|0
1650545540000|2022-04-21 12:52:20|526.31|523.91|526.31|523.91|526.53|524.13|526.31|523.91|0
1650545570000|2022-04-21 12:52:50|526.43|524.03|526.09|523.69|526.53|524.13|526.09|523.69|0
1650545580000|2022-04-21 12:53:00|526.31|523.91|526.31|523.91|526.31|523.91|526.31|523.91|0
1650545610000|2022-04-21 12:53:30|526.09|523.69|526.31|523.91|526.31|523.91|526.09|523.69|0
1650545620000|2022-04-21 12:53:40|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1650545640000|2022-04-21 12:54:00|525.88|523.48|525.88|523.48|525.88|523.48|525.66|523.26|0
1650545660000|2022-04-21 12:54:20|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1650545670000|2022-04-21 12:54:30|525.88|523.48|525.66|523.26|525.88|523.48|525.66|523.26|0
1650545680000|2022-04-21 12:54:40|525.88|523.48|525.66|523.26|525.88|523.48|525.66|523.26|0
1650545690000|2022-04-21 12:54:50|525.88|523.48|525.66|523.26|525.88|523.48|525.66|523.26|0
1650545720000|2022-04-21 12:55:20|525.88|523.48|526.09|523.69|526.09|523.69|525.88|523.48|0
1650545730000|2022-04-21 12:55:30|525.88|523.48|526.09|523.69|526.09|523.69|525.88|523.48|0
1650545740000|2022-04-21 12:55:40|525.88|523.48|525.88|523.48|525.88|523.48|525.88|523.48|0
1650545750000|2022-04-21 12:55:50|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1650545770000|2022-04-21 12:56:10|526.31|523.91|526.31|523.91|526.31|523.91|526.31|523.91|0
1650545780000|2022-04-21 12:56:20|526.53|524.13|526.75|524.35|526.75|524.35|526.53|524.13|0
1650545800000|2022-04-21 12:56:40|526.53|524.13|526.53|524.13|526.53|524.13|526.53|524.13|0
1650545810000|2022-04-21 12:56:50|526.31|523.91|526.42|524.02|526.42|524.02|526.31|523.91|0
1650545820000|2022-04-21 12:57:00|526.31|523.91|526.53|524.13|526.53|524.13|526.31|523.91|0
1650545830000|2022-04-21 12:57:10|526.75|524.35|526.75|524.35|526.75|524.35|526.75|524.35|0
1650545850000|2022-04-21 12:57:30|526.86|524.46|526.75|524.35|526.86|524.46|526.75|524.35|0
1650545860000|2022-04-21 12:57:40|526.53|524.13|526.31|523.91|526.53|524.13|526.31|523.91|0
1650545870000|2022-04-21 12:57:50|526.09|523.69|526.31|523.91|526.31|523.91|526.09|523.69|0
1650545890000|2022-04-21 12:58:10|526.09|523.69|526.31|523.91|526.31|523.91|526.09|523.69|0
1650545900000|2022-04-21 12:58:20|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1650545910000|2022-04-21 12:58:30|526.31|523.91|526.31|523.91|526.31|523.91|526.31|523.91|0
1650545930000|2022-04-21 12:58:50|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1650545950000|2022-04-21 12:59:10|526.31|523.91|525.88|523.48|526.31|523.91|525.88|523.48|0
1650545960000|2022-04-21 12:59:20|525.66|523.26|525.22|522.82|525.66|523.26|525.22|522.82|0
1650545970000|2022-04-21 12:59:30|525.44|523.04|525.44|523.04|525.44|523.04|525.44|523.04|0
1650546000000|2022-04-21 13:00:00|525.88|523.48|525.88|523.48|526.09|523.69|525.88|523.48|0
1650546010000|2022-04-21 13:00:10|525.66|523.26|525.44|523.04|525.66|523.26|525.44|523.04|0
1650546020000|2022-04-21 13:00:20|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1650546040000|2022-04-21 13:00:40|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1650546050000|2022-04-21 13:00:50|524.79|522.39|525.01|522.61|525.01|522.61|524.79|522.39|0
1650546070000|2022-04-21 13:01:10|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1650546080000|2022-04-21 13:01:20|525.44|523.04|525.44|523.04|525.66|523.26|525.44|523.04|0
1650546090000|2022-04-21 13:01:30|525.66|523.26|525.88|523.48|525.88|523.48|525.66|523.26|0
1650546100000|2022-04-21 13:01:40|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1650546110000|2022-04-21 13:01:50|525.88|523.48|526.09|523.69|526.09|523.69|525.88|523.48|0
1650546120000|2022-04-21 13:02:00|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1650546130000|2022-04-21 13:02:10|526.09|523.69|525.87|523.47|526.09|523.69|525.87|523.47|0
1650546140000|2022-04-21 13:02:20|525.66|523.26|525.87|523.47|525.87|523.47|525.66|523.26|0
1650546150000|2022-04-21 13:02:30|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1650546160000|2022-04-21 13:02:40|526.31|523.91|526.09|523.69|526.31|523.91|526.09|523.69|0
1650546170000|2022-04-21 13:02:50|525.87|523.47|526.09|523.69|526.09|523.69|525.87|523.47|0
1650546180000|2022-04-21 13:03:00|526.31|523.91|526.53|524.13|526.53|524.13|526.31|523.91|0
1650546210000|2022-04-21 13:03:30|526.75|524.35|526.53|524.13|526.75|524.35|526.53|524.13|0
1650546240000|2022-04-21 13:04:00|526.64|524.24|526.74|524.34|526.74|524.34|526.64|524.24|0
1650546250000|2022-04-21 13:04:10|526.96|524.56|526.96|524.56|527.18|524.78|526.96|524.56|0
1650546270000|2022-04-21 13:04:30|527.18|524.78|526.96|524.56|527.18|524.78|526.96|524.56|0
1650546280000|2022-04-21 13:04:40|527.18|524.78|527.4|525|527.4|525|527.18|524.78|0
1650546290000|2022-04-21 13:04:50|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1650546300000|2022-04-21 13:05:00|527.4|525|527.18|524.78|527.4|525|527.18|524.78|0
1650546320000|2022-04-21 13:05:20|527.4|525|527.4|525|527.4|525|527.4|525|0
1650546330000|2022-04-21 13:05:30|527.62|525.22|527.83|525.43|527.83|525.43|527.62|525.22|0
1650546360000|2022-04-21 13:06:00|528.05|525.65|527.83|525.43|528.05|525.65|527.83|525.43|0
1650546370000|2022-04-21 13:06:10|527.62|525.22|528.05|525.65|528.05|525.65|527.62|525.22|0
1650546380000|2022-04-21 13:06:20|527.83|525.43|528.05|525.65|528.05|525.65|527.83|525.43|0
1650546420000|2022-04-21 13:07:00|527.83|525.43|527.62|525.22|527.83|525.43|527.62|525.22|0
1650546430000|2022-04-21 13:07:10|527.73|525.33|527.62|525.22|527.73|525.33|527.62|525.22|0
1650546450000|2022-04-21 13:07:30|527.83|525.43|527.62|525.22|527.83|525.43|527.62|525.22|0
1650546460000|2022-04-21 13:07:40|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1650546470000|2022-04-21 13:07:50|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1650546480000|2022-04-21 13:08:00|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1650546490000|2022-04-21 13:08:10|528.05|525.65|527.61|525.21|528.27|525.87|527.61|525.21|0
1650546510000|2022-04-21 13:08:30|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1650546520000|2022-04-21 13:08:40|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1650546530000|2022-04-21 13:08:50|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1650546540000|2022-04-21 13:09:00|527.61|525.21|527.83|525.43|527.83|525.43|527.61|525.21|0
1650546550000|2022-04-21 13:09:10|527.61|525.21|527.83|525.43|527.83|525.43|527.61|525.21|0
1650546560000|2022-04-21 13:09:20|527.61|525.21|527.83|525.43|527.83|525.43|527.61|525.21|0
1650546570000|2022-04-21 13:09:30|528.05|525.65|528.27|525.87|528.27|525.87|528.05|525.65|0
1650546580000|2022-04-21 13:09:40|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1650546590000|2022-04-21 13:09:50|527.83|525.43|527.4|525|527.83|525.43|527.4|525|0
1650546600000|2022-04-21 13:10:00|527.61|525.21|527.61|525.21|527.61|525.21|527.4|525|0
1650546620000|2022-04-21 13:10:20|527.4|525|527.18|524.78|527.4|525|527.18|524.78|0
1650546630000|2022-04-21 13:10:30|526.96|524.56|526.53|524.13|526.96|524.56|526.53|524.13|0
1650546640000|2022-04-21 13:10:40|526.31|523.91|526.31|523.91|526.31|523.91|526.31|523.91|0
1650546650000|2022-04-21 13:10:50|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1650546660000|2022-04-21 13:11:00|526.94|524.54|527.06|524.66|527.16|524.76|526.94|524.54|0
1650546670000|2022-04-21 13:11:10|527.38|524.98|527.49|525.09|527.49|525.09|527.38|524.98|0
1650546680000|2022-04-21 13:11:20|527.38|524.98|527.16|524.76|527.38|524.98|527.16|524.76|0
1650546690000|2022-04-21 13:11:30|527.38|524.98|527.59|525.19|527.59|525.19|527.38|524.98|0
1650546700000|2022-04-21 13:11:40|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1650546710000|2022-04-21 13:11:50|528.46|526.06|528.24|525.84|528.46|526.06|528.24|525.84|0
1650546720000|2022-04-21 13:12:00|528.46|526.06|528.24|525.84|528.46|526.06|528.24|525.84|0
1650546730000|2022-04-21 13:12:10|528.46|526.06|528.89|526.49|529.11|526.71|528.46|526.06|0
1650546740000|2022-04-21 13:12:20|529.11|526.71|528.68|526.28|529.11|526.71|528.68|526.28|0
1650546750000|2022-04-21 13:12:30|528.89|526.49|528.79|526.39|528.89|526.49|528.79|526.39|0
1650546760000|2022-04-21 13:12:40|528.89|526.49|528.46|526.06|528.89|526.49|528.46|526.06|0
1650546770000|2022-04-21 13:12:50|528.68|526.28|528.89|526.49|528.89|526.49|528.68|526.28|0
1650546780000|2022-04-21 13:13:00|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1650546790000|2022-04-21 13:13:10|528.89|526.49|528.68|526.28|528.89|526.49|528.68|526.28|0
1650546800000|2022-04-21 13:13:20|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1650546820000|2022-04-21 13:13:40|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1650546830000|2022-04-21 13:13:50|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1650546840000|2022-04-21 13:14:00|528.46|526.06|528.02|525.62|528.46|526.06|528.02|525.62|0
1650546850000|2022-04-21 13:14:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1650546860000|2022-04-21 13:14:20|528.14|525.74|528.24|525.84|528.24|525.84|528.14|525.74|0
1650546870000|2022-04-21 13:14:30|528.46|526.06|528.46|526.06|528.67|526.27|528.46|526.06|0
1650546880000|2022-04-21 13:14:40|528.67|526.27|528.89|526.49|528.89|526.49|528.67|526.27|0
1650546890000|2022-04-21 13:14:50|528.67|526.27|528.89|526.49|528.89|526.49|528.67|526.27|0
1650546900000|2022-04-21 13:15:00|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1650546910000|2022-04-21 13:15:10|529.54|527.14|529.11|526.71|529.54|527.14|529.11|526.71|0
1650546920000|2022-04-21 13:15:20|528.67|526.27|528.67|526.27|528.67|526.27|528.46|526.06|0
1650546930000|2022-04-21 13:15:30|528.46|526.06|528.89|526.49|528.89|526.49|528.46|526.06|0
1650546950000|2022-04-21 13:15:50|528.67|526.27|528.46|526.06|528.67|526.27|528.46|526.06|0
1650546960000|2022-04-21 13:16:00|528.89|526.49|528.67|526.27|528.89|526.49|528.67|526.27|0
1650546980000|2022-04-21 13:16:20|528.46|526.06|528.24|525.84|528.46|526.06|528.24|525.84|0
1650547020000|2022-04-21 13:17:00|528.02|525.62|528.02|525.62|528.02|525.62|528.02|525.62|0
1650547030000|2022-04-21 13:17:10|527.81|525.41|527.81|525.41|527.81|525.41|527.59|525.19|0
1650547040000|2022-04-21 13:17:20|527.59|525.19|527.37|524.97|527.59|525.19|527.37|524.97|0
1650547050000|2022-04-21 13:17:30|527.59|525.19|527.81|525.41|527.81|525.41|527.59|525.19|0
1650547060000|2022-04-21 13:17:40|528.02|525.62|528.02|525.62|528.02|525.62|528.02|525.62|0
1650547080000|2022-04-21 13:18:00|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1650547090000|2022-04-21 13:18:10|528.46|526.06|528.89|526.49|528.89|526.49|528.46|526.06|0
1650547100000|2022-04-21 13:18:20|528.79|526.39|528.67|526.27|528.79|526.39|528.67|526.27|0
1650547110000|2022-04-21 13:18:30|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1650547120000|2022-04-21 13:18:40|528.24|525.84|528.02|525.62|528.24|525.84|528.02|525.62|0
1650547130000|2022-04-21 13:18:50|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1650547140000|2022-04-21 13:19:00|527.81|525.41|528.02|525.62|528.02|525.62|527.81|525.41|0
1650547150000|2022-04-21 13:19:10|527.81|525.41|528.02|525.62|528.02|525.62|527.81|525.41|0
1650547160000|2022-04-21 13:19:20|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1650547170000|2022-04-21 13:19:30|528.02|525.62|528.02|525.62|528.02|525.62|528.02|525.62|0
1650547180000|2022-04-21 13:19:40|527.92|525.52|528.02|525.62|528.24|525.84|527.92|525.52|0
1650547190000|2022-04-21 13:19:50|528.24|525.84|528.14|525.74|528.24|525.84|528.14|525.74|0
1650547200000|2022-04-21 13:20:00|528.24|525.84|528.46|526.06|528.46|526.06|528.24|525.84|0
1650547210000|2022-04-21 13:20:10|528.67|526.27|528.89|526.49|528.89|526.49|528.67|526.27|0
1650547220000|2022-04-21 13:20:20|529.11|526.71|528.89|526.49|529.11|526.71|528.89|526.49|0
1650547230000|2022-04-21 13:20:30|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1650547240000|2022-04-21 13:20:40|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1650547260000|2022-04-21 13:21:00|528.46|526.06|528.67|526.27|528.67|526.27|528.46|526.06|0
1650547270000|2022-04-21 13:21:10|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1650547280000|2022-04-21 13:21:20|528.67|526.27|528.57|526.17|528.67|526.27|528.57|526.17|0
1650547290000|2022-04-21 13:21:30|528.46|526.06|528.67|526.27|528.67|526.27|528.46|526.06|0
1650547300000|2022-04-21 13:21:40|528.57|526.17|528.67|526.27|528.67|526.27|528.57|526.17|0
1650547310000|2022-04-21 13:21:50|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1650547330000|2022-04-21 13:22:10|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1650547340000|2022-04-21 13:22:20|528.46|526.06|528.46|526.06|528.46|526.06|528.24|525.84|0
1650547350000|2022-04-21 13:22:30|528.67|526.27|528.46|526.06|528.67|526.27|528.46|526.06|0
1650547360000|2022-04-21 13:22:40|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1650547370000|2022-04-21 13:22:50|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1650547380000|2022-04-21 13:23:00|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1650547390000|2022-04-21 13:23:10|528.46|526.06|528.67|526.27|528.67|526.27|528.46|526.06|0
1650547400000|2022-04-21 13:23:20|528.46|526.06|528.67|526.27|528.67|526.27|528.46|526.06|0
1650547430000|2022-04-21 13:23:50|528.89|526.49|528.67|526.27|528.89|526.49|528.67|526.27|0
1650547440000|2022-04-21 13:24:00|528.46|526.06|528.46|526.06|528.67|526.27|528.46|526.06|0
1650547450000|2022-04-21 13:24:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1650547460000|2022-04-21 13:24:20|528.02|525.62|528.24|525.84|528.24|525.84|528.02|525.62|0
1650547470000|2022-04-21 13:24:30|528.02|525.62|528.24|525.84|528.24|525.84|528.02|525.62|0
1650547480000|2022-04-21 13:24:40|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1650547490000|2022-04-21 13:24:50|528.67|526.27|528.46|526.06|528.67|526.27|528.46|526.06|0
1650547500000|2022-04-21 13:25:00|528.24|525.84|528.67|526.27|529.32|526.92|528.24|525.84|0
1650547510000|2022-04-21 13:25:10|528.46|526.06|528.46|526.06|528.67|526.27|528.46|526.06|0
1650547520000|2022-04-21 13:25:20|528.67|526.27|528.46|526.06|528.67|526.27|528.46|526.06|0
1650547530000|2022-04-21 13:25:30|528.67|526.27|528.24|525.84|528.67|526.27|528.24|525.84|0
1650547540000|2022-04-21 13:25:40|528.02|525.62|528.02|525.62|528.02|525.62|528.02|525.62|0
1650547550000|2022-04-21 13:25:50|528.24|525.84|528.46|526.06|528.46|526.06|528.24|525.84|0
1650547560000|2022-04-21 13:26:00|528.67|526.27|529.54|527.14|529.54|527.14|528.67|526.27|0
1650547570000|2022-04-21 13:26:10|529.32|526.92|529.32|526.92|529.54|527.14|529.32|526.92|0
1650547580000|2022-04-21 13:26:20|529.54|527.14|529.76|527.36|529.76|527.36|529.54|527.14|0
1650547600000|2022-04-21 13:26:40|529.97|527.57|529.76|527.36|529.97|527.57|529.76|527.36|0
1650547610000|2022-04-21 13:26:50|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1650547620000|2022-04-21 13:27:00|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1650547630000|2022-04-21 13:27:10|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1650547640000|2022-04-21 13:27:20|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1650547650000|2022-04-21 13:27:30|529.11|526.71|529.76|527.36|529.76|527.36|529.11|526.71|0
1650547660000|2022-04-21 13:27:40|529.54|527.14|528.89|526.49|529.54|527.14|528.89|526.49|0
1650547670000|2022-04-21 13:27:50|529.11|526.71|529.32|526.92|529.54|527.14|529.11|526.71|0
1650547680000|2022-04-21 13:28:00|529.11|526.71|529.76|527.36|529.76|527.36|529.11|526.71|0
1650547690000|2022-04-21 13:28:10|530.19|527.79|530.19|527.79|530.19|527.79|529.76|527.36|0
1650547700000|2022-04-21 13:28:20|529.97|527.57|529.76|527.36|529.97|527.57|529.76|527.36|0
1650547710000|2022-04-21 13:28:30|529.54|527.14|529.76|527.36|529.76|527.36|529.54|527.14|0
1650547720000|2022-04-21 13:28:40|529.87|527.47|529.76|527.36|529.97|527.57|529.76|527.36|0
1650547730000|2022-04-21 13:28:50|529.97|527.57|529.76|527.36|529.97|527.57|529.76|527.36|0
1650547740000|2022-04-21 13:29:00|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1650547750000|2022-04-21 13:29:10|530.19|527.79|529.54|527.14|530.19|527.79|529.44|527.04|0
1650547760000|2022-04-21 13:29:20|529.65|527.25|529.65|527.25|529.65|527.25|529.54|527.14|0
1650547770000|2022-04-21 13:29:30|529.11|526.71|529.11|526.71|529.32|526.92|529.11|526.71|0
1650547780000|2022-04-21 13:29:40|529|526.6|528.89|526.49|529|526.6|528.89|526.49|0
1650547790000|2022-04-21 13:29:50|528.67|526.27|529.32|526.92|529.32|526.92|528.67|526.27|0
1650547800000|2022-04-21 13:30:00|528.45|526.05|527.37|524.97|528.45|526.05|527.15|524.75|0
1650547810000|2022-04-21 13:30:10|526.29|523.89|526.51|524.11|526.72|524.32|526.29|523.89|0
1650547820000|2022-04-21 13:30:20|527.8|525.4|525.86|523.46|527.8|525.4|525.86|523.46|0
1650547830000|2022-04-21 13:30:30|526.29|523.89|526.51|524.11|526.72|524.32|525.86|523.46|0
1650547840000|2022-04-21 13:30:40|526.07|523.67|526.29|523.89|526.4|524|526.07|523.67|0
1650547850000|2022-04-21 13:30:50|526.51|524.11|525.21|522.81|526.51|524.11|525.21|522.81|0
1650547860000|2022-04-21 13:31:00|524.56|522.16|524.99|522.59|525.64|523.24|524.56|522.16|0
1650547870000|2022-04-21 13:31:10|525.64|523.24|525.42|523.02|525.64|523.24|525.42|523.02|0
1650547880000|2022-04-21 13:31:20|525.75|523.35|525.21|522.81|525.75|523.35|525.21|522.81|0
1650547890000|2022-04-21 13:31:30|524.77|522.37|524.34|521.94|524.77|522.37|524.34|521.94|0
1650547900000|2022-04-21 13:31:40|524.56|522.16|524.99|522.59|524.99|522.59|524.34|521.94|0
1650547910000|2022-04-21 13:31:50|524.56|522.16|522.83|520.43|524.56|522.16|522.83|520.43|0
1650547920000|2022-04-21 13:32:00|522.61|520.21|523.05|520.65|523.05|520.65|522.61|520.21|0
1650547930000|2022-04-21 13:32:10|522.83|520.43|521.97|519.57|522.83|520.43|521.97|519.57|0
1650547940000|2022-04-21 13:32:20|521.75|519.35|521.97|519.57|521.97|519.57|521.32|518.92|0
1650547950000|2022-04-21 13:32:30|522.18|519.78|521.75|519.35|522.18|519.78|521.75|519.35|0
1650547960000|2022-04-21 13:32:40|521.53|519.13|521.32|518.92|521.97|519.57|521.32|518.92|0
1650547970000|2022-04-21 13:32:50|521.97|519.57|521.32|518.92|521.97|519.57|521.32|518.92|0
1650547980000|2022-04-21 13:33:00|521.1|518.7|519.16|516.76|521.1|518.7|519.16|516.76|0
1650547990000|2022-04-21 13:33:10|519.38|516.98|518.95|516.55|519.59|517.19|518.95|516.55|0
1650548000000|2022-04-21 13:33:20|518.52|516.12|518.73|516.33|518.95|516.55|518.52|516.12|0
1650548010000|2022-04-21 13:33:30|519.16|516.76|519.81|517.41|519.81|517.41|519.16|516.76|0
1650548020000|2022-04-21 13:33:40|520.03|517.63|519.16|516.76|520.03|517.63|519.16|516.76|0
1650548030000|2022-04-21 13:33:50|519.38|516.98|519.59|517.19|519.81|517.41|519.38|516.98|0
1650548040000|2022-04-21 13:34:00|519.16|516.76|518.73|516.33|519.16|516.76|518.73|516.33|0
1650548050000|2022-04-21 13:34:10|518.95|516.55|518.52|516.12|518.95|516.55|518.52|516.12|0
1650548060000|2022-04-21 13:34:20|518.3|515.9|519.16|516.76|519.38|516.98|518.3|515.9|0
1650548070000|2022-04-21 13:34:30|518.95|516.55|518.95|516.55|518.95|516.55|518.95|516.55|0
1650548080000|2022-04-21 13:34:40|518.73|516.33|518.95|516.55|518.95|516.55|518.73|516.33|0
1650548090000|2022-04-21 13:34:50|518.73|516.33|518.73|516.33|519.16|516.76|518.73|516.33|0
1650548100000|2022-04-21 13:35:00|518.3|515.9|517.87|515.47|518.3|515.9|517.44|515.04|0
1650548110000|2022-04-21 13:35:10|518.52|516.12|520.46|518.06|520.46|518.06|518.52|516.12|0
1650548120000|2022-04-21 13:35:20|520.67|518.27|521.32|518.92|521.32|518.92|520.67|518.27|0
1650548130000|2022-04-21 13:35:30|520.89|518.49|520.24|517.84|520.89|518.49|520.24|517.84|0
1650548140000|2022-04-21 13:35:40|520.67|518.27|520.02|517.62|520.89|518.49|520.02|517.62|0
1650548150000|2022-04-21 13:35:50|520.46|518.06|520.24|517.84|520.67|518.27|520.24|517.84|0
1650548160000|2022-04-21 13:36:00|520.46|518.06|520.02|517.62|520.46|518.06|519.81|517.41|0
1650548170000|2022-04-21 13:36:10|520.24|517.84|520.46|518.06|520.46|518.06|520.24|517.84|0
1650548180000|2022-04-21 13:36:20|520.67|518.27|520.46|518.06|520.89|518.49|520.46|518.06|0
1650548190000|2022-04-21 13:36:30|520.24|517.84|520.67|518.27|520.67|518.27|520.24|517.84|0
1650548200000|2022-04-21 13:36:40|520.89|518.49|521.53|519.13|521.53|519.13|520.89|518.49|0
1650548210000|2022-04-21 13:36:50|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1650548220000|2022-04-21 13:37:00|521.97|519.57|521.1|518.7|521.97|519.57|521.1|518.7|0
1650548230000|2022-04-21 13:37:10|521.53|519.13|521.75|519.35|521.75|519.35|521.32|518.92|0
1650548240000|2022-04-21 13:37:20|522.18|519.78|521.53|519.13|522.18|519.78|521.53|519.13|0
1650548250000|2022-04-21 13:37:30|521.32|518.92|521.75|519.35|521.75|519.35|521.32|518.92|0
1650548260000|2022-04-21 13:37:40|522.61|520.21|524.34|521.94|524.34|521.94|522.61|520.21|0
1650548270000|2022-04-21 13:37:50|524.56|522.16|524.99|522.59|524.99|522.59|524.56|522.16|0
1650548280000|2022-04-21 13:38:00|525.21|522.81|523.48|521.08|525.21|522.81|523.48|521.08|0
1650548290000|2022-04-21 13:38:10|523.91|521.51|523.91|521.51|524.56|522.16|523.91|521.51|0
1650548300000|2022-04-21 13:38:20|524.12|521.72|524.99|522.59|524.99|522.59|524.12|521.72|0
1650548310000|2022-04-21 13:38:30|525.21|522.81|525.64|523.24|525.64|523.24|525.21|522.81|0
1650548320000|2022-04-21 13:38:40|525.21|522.81|526.72|524.32|526.72|524.32|525.21|522.81|0
1650548330000|2022-04-21 13:38:50|527.15|524.75|524.99|522.59|527.15|524.75|524.99|522.59|0
1650548340000|2022-04-21 13:39:00|524.56|522.16|524.77|522.37|524.77|522.37|524.56|522.16|0
1650548350000|2022-04-21 13:39:10|524.34|521.94|524.34|521.94|524.34|521.94|524.34|521.94|0
1650548360000|2022-04-21 13:39:20|524.56|522.16|524.77|522.37|525.42|523.02|524.56|522.16|0
1650548370000|2022-04-21 13:39:30|524.99|522.59|524.99|522.59|524.99|522.59|524.77|522.37|0
1650548380000|2022-04-21 13:39:40|524.77|522.37|524.99|522.59|525.2|522.8|524.77|522.37|0
1650548390000|2022-04-21 13:39:50|525.2|522.8|524.77|522.37|525.2|522.8|524.77|522.37|0
1650548400000|2022-04-21 13:40:00|524.34|521.94|524.34|521.94|524.34|521.94|523.91|521.51|0
1650548410000|2022-04-21 13:40:10|524.12|521.72|524.56|522.16|524.56|522.16|524.12|521.72|0
1650548420000|2022-04-21 13:40:20|524.77|522.37|524.99|522.59|525.2|522.8|524.77|522.37|0
1650548430000|2022-04-21 13:40:30|524.77|522.37|524.34|521.94|524.77|522.37|524.12|521.72|0
1650548440000|2022-04-21 13:40:40|524.56|522.16|524.56|522.16|524.56|522.16|524.34|521.94|0
1650548450000|2022-04-21 13:40:50|524.99|522.59|525.42|523.02|525.42|523.02|524.99|522.59|0
1650548460000|2022-04-21 13:41:00|524.77|522.37|525.42|523.02|525.42|523.02|524.77|522.37|0
1650548470000|2022-04-21 13:41:10|525.85|523.45|525.85|523.45|526.07|523.67|525.64|523.24|0
1650548480000|2022-04-21 13:41:20|525.42|523.02|524.88|522.48|525.42|523.02|524.88|522.48|0
1650548490000|2022-04-21 13:41:30|524.99|522.59|524.34|521.94|524.99|522.59|524.34|521.94|0
1650548500000|2022-04-21 13:41:40|524.56|522.16|524.77|522.37|525.1|522.7|524.56|522.16|0
1650548510000|2022-04-21 13:41:50|524.99|522.59|524.77|522.37|524.99|522.59|524.77|522.37|0
1650548520000|2022-04-21 13:42:00|524.56|522.16|523.91|521.51|524.56|522.16|523.91|521.51|0
1650548530000|2022-04-21 13:42:10|523.26|520.86|523.48|521.08|523.48|521.08|522.61|520.21|0
1650548540000|2022-04-21 13:42:20|523.91|521.51|524.56|522.16|524.56|522.16|523.69|521.29|0
1650548550000|2022-04-21 13:42:30|524.12|521.72|523.69|521.29|524.77|522.37|523.69|521.29|0
1650548560000|2022-04-21 13:42:40|523.26|520.86|523.16|520.76|523.26|520.86|522.61|520.21|0
1650548570000|2022-04-21 13:42:50|522.61|520.21|523.04|520.64|523.04|520.64|522.4|520|0
1650548580000|2022-04-21 13:43:00|522.61|520.21|522.18|519.78|522.61|520.21|521.75|519.35|0
1650548590000|2022-04-21 13:43:10|522.4|520|523.26|520.86|523.26|520.86|522.4|520|0
1650548600000|2022-04-21 13:43:20|523.48|521.08|522.83|520.43|523.48|521.08|522.83|520.43|0
1650548610000|2022-04-21 13:43:30|522.4|520|522.18|519.78|522.4|520|521.96|519.56|0
1650548620000|2022-04-21 13:43:40|522.4|520|522.4|520|522.61|520.21|522.29|519.89|0
1650548630000|2022-04-21 13:43:50|522.61|520.21|522.4|520|522.61|520.21|522.4|520|0
1650548640000|2022-04-21 13:44:00|522.61|520.21|524.29|521.89|524.29|521.89|522.61|520.21|0
1650548650000|2022-04-21 13:44:10|523.65|521.25|522.59|520.19|523.65|521.25|522.59|520.19|0
1650548660000|2022-04-21 13:44:20|523.02|520.62|522.8|520.4|523.02|520.62|522.8|520.4|0
1650548670000|2022-04-21 13:44:30|522.59|520.19|521.83|519.43|522.59|520.19|521.62|519.22|0
1650548680000|2022-04-21 13:44:40|521.72|519.32|521.94|519.54|521.94|519.54|521.72|519.32|0
1650548690000|2022-04-21 13:44:50|522.59|520.19|522.8|520.4|522.8|520.4|522.59|520.19|0
1650548700000|2022-04-21 13:45:00|522.59|520.19|522.37|519.97|522.59|520.19|522.15|519.75|0
1650548710000|2022-04-21 13:45:10|523.02|520.62|523.67|521.27|523.88|521.48|523.02|520.62|0
1650548720000|2022-04-21 13:45:20|523.88|521.48|524.1|521.7|524.1|521.7|523.88|521.48|0
1650548730000|2022-04-21 13:45:30|524.21|521.81|523.67|521.27|524.21|521.81|523.45|521.05|0
1650548740000|2022-04-21 13:45:40|524.1|521.7|524.53|522.13|524.53|522.13|523.67|521.27|0
1650548750000|2022-04-21 13:45:50|524.32|521.92|524.32|521.92|524.53|522.13|524.32|521.92|0
1650548760000|2022-04-21 13:46:00|523.88|521.48|524.1|521.7|524.32|521.92|523.88|521.48|0
1650548770000|2022-04-21 13:46:10|525.18|522.78|523.78|521.38|525.18|522.78|523.78|521.38|0
1650548780000|2022-04-21 13:46:20|524.1|521.7|524.53|522.13|524.75|522.35|524.1|521.7|0
1650548790000|2022-04-21 13:46:30|524.32|521.92|523.67|521.27|524.32|521.92|523.67|521.27|0
1650548800000|2022-04-21 13:46:40|523.02|520.62|521.72|519.32|523.02|520.62|521.72|519.32|0
1650548810000|2022-04-21 13:46:50|522.15|519.75|521.72|519.32|522.15|519.75|521.51|519.11|0
1650548820000|2022-04-21 13:47:00|521.29|518.89|521.07|518.67|521.29|518.89|521.07|518.67|0
1650548830000|2022-04-21 13:47:10|521.94|519.54|522.37|519.97|522.37|519.97|521.72|519.32|0
1650548840000|2022-04-21 13:47:20|522.59|520.19|522.37|519.97|522.7|520.3|522.37|519.97|0
1650548850000|2022-04-21 13:47:30|522.15|519.75|523.02|520.62|523.02|520.62|522.15|519.75|0
1650548860000|2022-04-21 13:47:40|522.8|520.4|522.8|520.4|522.8|520.4|522.37|519.97|0
1650548870000|2022-04-21 13:47:50|522.59|520.19|521.94|519.54|522.59|520.19|521.94|519.54|0
1650548880000|2022-04-21 13:48:00|521.07|518.67|521.29|518.89|521.29|518.89|520.86|518.46|0
1650548890000|2022-04-21 13:48:10|521.51|519.11|522.59|520.19|522.8|520.4|521.51|519.11|0
1650548900000|2022-04-21 13:48:20|523.02|520.62|522.8|520.4|523.02|520.62|522.59|520.19|0
1650548910000|2022-04-21 13:48:30|522.37|519.97|522.15|519.75|522.37|519.97|521.94|519.54|0
1650548920000|2022-04-21 13:48:40|521.94|519.54|522.15|519.75|522.15|519.75|521.72|519.32|0
1650548930000|2022-04-21 13:48:50|522.37|519.97|522.15|519.75|522.59|520.19|522.15|519.75|0
1650548940000|2022-04-21 13:49:00|521.72|519.32|522.48|520.08|522.59|520.19|521.72|519.32|0
1650548950000|2022-04-21 13:49:10|522.27|519.87|521.51|519.11|522.27|519.87|521.29|518.89|0
1650548960000|2022-04-21 13:49:20|521.72|519.32|521.29|518.89|521.72|519.32|521.29|518.89|0
1650548970000|2022-04-21 13:49:30|521.72|519.32|521.29|518.89|521.72|519.32|521.29|518.89|0
1650548980000|2022-04-21 13:49:40|521.07|518.67|519.99|517.59|521.07|518.67|519.99|517.59|0
1650548990000|2022-04-21 13:49:50|519.78|517.38|519.78|517.38|519.78|517.38|519.56|517.16|0
1650549000000|2022-04-21 13:50:00|518.27|515.87|518.81|516.41|518.81|516.41|518.05|515.65|0
1650549010000|2022-04-21 13:50:10|519.13|516.73|519.35|516.95|519.35|516.95|519.13|516.73|0
1650549020000|2022-04-21 13:50:20|519.56|517.16|519.78|517.38|520.21|517.81|519.56|517.16|0
1650549030000|2022-04-21 13:50:30|519.56|517.16|519.24|516.84|519.56|517.16|519.24|516.84|0
1650549040000|2022-04-21 13:50:40|518.92|516.52|518.05|515.65|518.92|516.52|518.05|515.65|0
1650549050000|2022-04-21 13:50:50|517.84|515.44|517.62|515.22|517.84|515.44|517.62|515.22|0
1650549060000|2022-04-21 13:51:00|517.19|514.79|516.55|514.15|517.19|514.79|516.33|513.93|0
1650549070000|2022-04-21 13:51:10|516.33|513.93|516.98|514.58|517.19|514.79|516.33|513.93|0
1650549080000|2022-04-21 13:51:20|517.19|514.79|517.62|515.22|517.62|515.22|517.19|514.79|0
1650549090000|2022-04-21 13:51:30|517.41|515.01|516.98|514.58|517.41|515.01|516.98|514.58|0
1650549100000|2022-04-21 13:51:40|517.41|515.01|517.19|514.79|517.41|515.01|517.19|514.79|0
1650549110000|2022-04-21 13:51:50|516.98|514.58|516.76|514.36|516.98|514.58|516.76|514.36|0
1650549120000|2022-04-21 13:52:00|516.98|514.58|517.41|515.01|517.41|515.01|516.98|514.58|0
1650549130000|2022-04-21 13:52:10|516.98|514.58|517.19|514.79|517.19|514.79|516.98|514.58|0
1650549140000|2022-04-21 13:52:20|517.41|515.01|518.27|515.87|518.27|515.87|517.41|515.01|0
1650549150000|2022-04-21 13:52:30|518.05|515.65|517.19|514.79|518.05|515.65|517.19|514.79|0
1650549160000|2022-04-21 13:52:40|517.62|515.22|517.84|515.44|517.84|515.44|517.41|515.01|0
1650549170000|2022-04-21 13:52:50|518.05|515.65|518.27|515.87|518.27|515.87|517.84|515.44|0
1650549180000|2022-04-21 13:53:00|518.05|515.65|518.27|515.87|518.7|516.3|518.05|515.65|0
1650549190000|2022-04-21 13:53:10|517.84|515.44|518.17|515.77|518.27|515.87|517.84|515.44|0
1650549200000|2022-04-21 13:53:20|518.27|515.87|518.38|515.98|518.92|516.52|518.27|515.87|0
1650549210000|2022-04-21 13:53:30|518.48|516.08|519.56|517.16|519.56|517.16|518.05|515.65|0
1650549220000|2022-04-21 13:53:40|519.78|517.38|519.56|517.16|520.21|517.81|519.56|517.16|0
1650549230000|2022-04-21 13:53:50|520.21|517.81|521.72|519.32|521.72|519.32|519.99|517.59|0
1650549240000|2022-04-21 13:54:00|522.15|519.75|523.02|520.62|523.88|521.48|522.15|519.75|0
1650549250000|2022-04-21 13:54:10|522.8|520.4|521.29|518.89|522.8|520.4|521.29|518.89|0
1650549260000|2022-04-21 13:54:20|520.86|518.46|520.86|518.46|521.5|519.1|520.86|518.46|0
1650549270000|2022-04-21 13:54:30|521.07|518.67|521.29|518.89|521.5|519.1|520.75|518.35|0
1650549280000|2022-04-21 13:54:40|521.5|519.1|521.07|518.67|521.5|519.1|521.07|518.67|0
1650549290000|2022-04-21 13:54:50|521.5|519.1|521.29|518.89|521.5|519.1|521.07|518.67|0
1650549300000|2022-04-21 13:55:00|521.72|519.32|521.83|519.43|521.83|519.43|521.5|519.1|0
1650549310000|2022-04-21 13:55:10|521.07|518.67|519.99|517.59|521.07|518.67|519.89|517.49|0
1650549320000|2022-04-21 13:55:20|520.21|517.81|520.21|517.81|520.64|518.24|520.21|517.81|0
1650549330000|2022-04-21 13:55:30|519.56|517.16|519.56|517.16|519.56|517.16|519.13|516.73|0
1650549340000|2022-04-21 13:55:40|519.78|517.38|519.78|517.38|519.78|517.38|519.56|517.16|0
1650549350000|2022-04-21 13:55:50|519.56|517.16|519.78|517.38|519.78|517.38|519.35|516.95|0
1650549360000|2022-04-21 13:56:00|519.56|517.16|519.78|517.38|519.78|517.38|519.56|517.16|0
1650549370000|2022-04-21 13:56:10|520.86|518.46|520.64|518.24|520.86|518.46|520.64|518.24|0
1650549380000|2022-04-21 13:56:20|520.42|518.02|519.78|517.38|520.42|518.02|519.78|517.38|0
1650549390000|2022-04-21 13:56:30|519.99|517.59|520.54|518.14|520.54|518.14|519.99|517.59|0
1650549400000|2022-04-21 13:56:40|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1650549410000|2022-04-21 13:56:50|520.64|518.24|519.35|516.95|520.64|518.24|519.13|516.73|0
1650549420000|2022-04-21 13:57:00|519.13|516.73|520.21|517.81|520.86|518.46|519.13|516.73|0
1650549430000|2022-04-21 13:57:10|520.64|518.24|521.07|518.67|521.29|518.89|520.64|518.24|0
1650549440000|2022-04-21 13:57:20|520.97|518.57|521.07|518.67|521.5|519.1|520.97|518.57|0
1650549450000|2022-04-21 13:57:30|520.86|518.46|520.86|518.46|521.5|519.1|520.86|518.46|0
1650549460000|2022-04-21 13:57:40|520.64|518.24|520.42|518.02|520.86|518.46|520.42|518.02|0
1650549470000|2022-04-21 13:57:50|520.64|518.24|520.64|518.24|521.07|518.67|520.64|518.24|0
1650549480000|2022-04-21 13:58:00|521.5|519.1|521.07|518.67|521.5|519.1|521.07|518.67|0
1650549490000|2022-04-21 13:58:10|520.86|518.46|521.07|518.67|521.07|518.67|520.64|518.24|0
1650549500000|2022-04-21 13:58:20|521.18|518.78|520.86|518.46|521.18|518.78|520.64|518.24|0
1650549510000|2022-04-21 13:58:30|520.64|518.24|521.29|518.89|521.29|518.89|520.54|518.14|0
1650549520000|2022-04-21 13:58:40|521.5|519.1|521.29|518.89|521.5|519.1|521.07|518.67|0
1650549530000|2022-04-21 13:58:50|521.18|518.78|521.18|518.78|521.18|518.78|521.07|518.67|0
1650549540000|2022-04-21 13:59:00|521.72|519.32|520.64|518.24|521.72|519.32|520.64|518.24|0
1650549550000|2022-04-21 13:59:10|520.42|518.02|520.86|518.46|520.86|518.46|520.42|518.02|0
1650549560000|2022-04-21 13:59:20|521.29|518.89|521.5|519.1|521.5|519.1|521.29|518.89|0
1650549570000|2022-04-21 13:59:30|521.29|518.89|520.86|518.46|521.5|519.1|520.86|518.46|0
1650549580000|2022-04-21 13:59:40|521.07|518.67|521.18|518.78|521.18|518.78|520.64|518.24|0
1650549590000|2022-04-21 13:59:50|521.72|519.32|521.94|519.54|521.94|519.54|521.72|519.32|0
1650549600000|2022-04-21 14:00:00|521.29|518.89|522.15|519.75|522.15|519.75|521.29|518.89|0
1650549610000|2022-04-21 14:00:10|522.8|520.4|522.37|519.97|523.02|520.62|522.37|519.97|0
1650549620000|2022-04-21 14:00:20|521.94|519.54|523.23|520.83|523.23|520.83|521.94|519.54|0
1650549630000|2022-04-21 14:00:30|523.45|521.05|523.88|521.48|523.88|521.48|523.45|521.05|0
1650549640000|2022-04-21 14:00:40|524.1|521.7|523.66|521.26|524.1|521.7|523.02|520.62|0
1650549650000|2022-04-21 14:00:50|524.1|521.7|524.1|521.7|524.31|521.91|524.1|521.7|0
1650549660000|2022-04-21 14:01:00|523.66|521.26|523.23|520.83|523.66|521.26|523.02|520.62|0
1650549670000|2022-04-21 14:01:10|522.37|519.97|522.8|520.4|522.8|520.4|522.37|519.97|0
1650549680000|2022-04-21 14:01:20|523.45|521.05|524.31|521.91|524.31|521.91|523.45|521.05|0
1650549690000|2022-04-21 14:01:30|524.1|521.7|524.1|521.7|524.1|521.7|524.1|521.7|0
1650549700000|2022-04-21 14:01:40|524.53|522.13|524.53|522.13|524.75|522.35|524.53|522.13|0
1650549710000|2022-04-21 14:01:50|524.75|522.35|524.53|522.13|524.75|522.35|524.31|521.91|0
1650549720000|2022-04-21 14:02:00|523.88|521.48|524.1|521.7|524.31|521.91|523.88|521.48|0
1650549730000|2022-04-21 14:02:10|524.31|521.91|524.31|521.91|524.31|521.91|524.1|521.7|0
1650549740000|2022-04-21 14:02:20|524.53|522.13|524.53|522.13|524.64|522.24|524.53|522.13|0
1650549750000|2022-04-21 14:02:30|524.96|522.56|524.1|521.7|524.96|522.56|524.1|521.7|0
1650549760000|2022-04-21 14:02:40|523.88|521.48|524.1|521.7|524.31|521.91|523.88|521.48|0
1650549770000|2022-04-21 14:02:50|523.88|521.48|523.45|521.05|524.1|521.7|523.45|521.05|0
1650549780000|2022-04-21 14:03:00|523.01|520.61|523.23|520.83|523.23|520.83|523.01|520.61|0
1650549790000|2022-04-21 14:03:10|523.01|520.61|523.45|521.05|523.45|521.05|522.8|520.4|0
1650549800000|2022-04-21 14:03:20|523.23|520.83|523.01|520.61|523.45|521.05|523.01|520.61|0
1650549810000|2022-04-21 14:03:30|522.8|520.4|523.01|520.61|523.23|520.83|522.8|520.4|0
1650549820000|2022-04-21 14:03:40|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1650549830000|2022-04-21 14:03:50|523.23|520.83|522.8|520.4|523.23|520.83|522.8|520.4|0
1650549840000|2022-04-21 14:04:00|522.58|520.18|521.72|519.32|522.58|520.18|521.72|519.32|0
1650549850000|2022-04-21 14:04:10|522.15|519.75|521.72|519.32|522.15|519.75|521.5|519.1|0
1650549860000|2022-04-21 14:04:20|521.93|519.53|522.58|520.18|522.58|520.18|521.93|519.53|0
1650549870000|2022-04-21 14:04:30|523.01|520.61|522.37|519.97|523.23|520.83|522.37|519.97|0
1650549880000|2022-04-21 14:04:40|522.15|519.75|521.72|519.32|522.15|519.75|521.5|519.1|0
1650549890000|2022-04-21 14:04:50|521.5|519.1|521.72|519.32|521.72|519.32|521.29|518.89|0
1650549900000|2022-04-21 14:05:00|521.83|519.43|522.58|520.18|523.01|520.61|521.83|519.43|0
1650549910000|2022-04-21 14:05:10|522.8|520.4|523.01|520.61|523.01|520.61|522.8|520.4|0
1650549920000|2022-04-21 14:05:20|523.23|520.83|523.66|521.26|523.66|521.26|523.23|520.83|0
1650549930000|2022-04-21 14:05:30|523.88|521.48|523.23|520.83|523.88|521.48|523.23|520.83|0
1650549940000|2022-04-21 14:05:40|523.45|521.05|523.01|520.61|523.45|521.05|523.01|520.61|0
1650549950000|2022-04-21 14:05:50|523.45|521.05|523.45|521.05|523.45|521.05|523.23|520.83|0
1650549960000|2022-04-21 14:06:00|524.31|521.91|525.61|523.21|525.61|523.21|524.31|521.91|0
1650549970000|2022-04-21 14:06:10|525.83|523.43|525.61|523.21|525.83|523.43|525.61|523.21|0
1650549980000|2022-04-21 14:06:20|525.18|522.78|525.18|522.78|525.18|522.78|524.96|522.56|0
1650549990000|2022-04-21 14:06:30|525.39|522.99|524.96|522.56|525.39|522.99|524.74|522.34|0
1650550000000|2022-04-21 14:06:40|525.18|522.78|524.1|521.7|525.18|522.78|524.1|521.7|0
1650550010000|2022-04-21 14:06:50|523.88|521.48|524.1|521.7|524.1|521.7|523.88|521.48|0
1650550020000|2022-04-21 14:07:00|524.74|522.34|524.96|522.56|525.18|522.78|524.74|522.34|0
1650550030000|2022-04-21 14:07:10|525.18|522.78|525.39|522.99|525.83|523.43|525.18|522.78|0
1650550040000|2022-04-21 14:07:20|525.61|523.21|525.61|523.21|525.61|523.21|525.61|523.21|0
1650550050000|2022-04-21 14:07:30|525.39|522.99|526.69|524.29|527.13|524.73|525.39|522.99|0
1650550060000|2022-04-21 14:07:40|526.48|524.08|526.26|523.86|526.48|524.08|526.26|523.86|0
1650550070000|2022-04-21 14:07:50|526.69|524.29|526.91|524.51|526.91|524.51|526.69|524.29|0
1650550080000|2022-04-21 14:08:00|528.65|526.25|529.3|526.9|529.3|526.9|528.65|526.25|0
1650550090000|2022-04-21 14:08:10|529.73|527.33|528.86|526.46|529.73|527.33|528.64|526.24|0
1650550100000|2022-04-21 14:08:20|528.64|526.24|529.51|527.11|529.51|527.11|528.43|526.03|0
1650550110000|2022-04-21 14:08:30|529.08|526.68|528.21|525.81|529.08|526.68|528.21|525.81|0
1650550120000|2022-04-21 14:08:40|527.99|525.59|527.13|524.73|527.99|525.59|527.13|524.73|0
1650550130000|2022-04-21 14:08:50|526.91|524.51|527.24|524.84|527.24|524.84|526.91|524.51|0
1650550140000|2022-04-21 14:09:00|527.34|524.94|527.34|524.94|527.78|525.38|527.13|524.73|0
1650550150000|2022-04-21 14:09:10|527.56|525.16|527.34|524.94|527.56|525.16|527.34|524.94|0
1650550160000|2022-04-21 14:09:20|527.56|525.16|527.34|524.94|527.56|525.16|527.13|524.73|0
1650550170000|2022-04-21 14:09:30|527.56|525.16|527.78|525.38|527.78|525.38|527.56|525.16|0
1650550180000|2022-04-21 14:09:40|527.46|525.06|527.56|525.16|527.56|525.16|527.34|524.94|0
1650550190000|2022-04-21 14:09:50|527.99|525.59|527.99|525.59|527.99|525.59|527.78|525.38|0
1650550200000|2022-04-21 14:10:00|527.78|525.38|528.43|526.03|528.64|526.24|527.78|525.38|0
1650550210000|2022-04-21 14:10:10|528.64|526.24|529.3|526.9|529.3|526.9|528.43|526.03|0
1650550220000|2022-04-21 14:10:20|529.73|527.33|528.64|526.24|529.73|527.33|528.64|526.24|0
1650550230000|2022-04-21 14:10:30|528.21|525.81|527.99|525.59|528.21|525.81|527.99|525.59|0
1650550240000|2022-04-21 14:10:40|528.64|526.24|528.54|526.14|528.64|526.24|528.54|526.14|0
1650550250000|2022-04-21 14:10:50|528.21|525.81|528.43|526.03|528.43|526.03|527.99|525.59|0
1650550260000|2022-04-21 14:11:00|528.64|526.24|528.43|526.03|528.64|526.24|528.43|526.03|0
1650550270000|2022-04-21 14:11:10|527.99|525.59|527.13|524.73|527.99|525.59|527.13|524.73|0
1650550280000|2022-04-21 14:11:20|526.91|524.51|526.48|524.08|526.91|524.51|526.48|524.08|0
1650550290000|2022-04-21 14:11:30|526.04|523.64|525.39|522.99|526.26|523.86|525.39|522.99|0
1650550300000|2022-04-21 14:11:40|525.18|522.78|525.83|523.43|525.83|523.43|525.18|522.78|0
1650550310000|2022-04-21 14:11:50|525.61|523.21|525.39|522.99|525.61|523.21|525.39|522.99|0
1650550320000|2022-04-21 14:12:00|525.83|523.43|526.04|523.64|526.04|523.64|525.83|523.43|0
1650550330000|2022-04-21 14:12:10|525.83|523.43|525.39|522.99|525.83|523.43|525.39|522.99|0
1650550340000|2022-04-21 14:12:20|525.18|522.78|525.18|522.78|525.39|522.99|525.18|522.78|0
1650550350000|2022-04-21 14:12:30|525.39|522.99|526.37|523.97|526.37|523.97|525.39|522.99|0
1650550360000|2022-04-21 14:12:40|526.26|523.86|526.26|523.86|526.26|523.86|525.83|523.43|0
1650550370000|2022-04-21 14:12:50|526.48|524.08|527.78|525.38|527.78|525.38|526.48|524.08|0
1650550380000|2022-04-21 14:13:00|527.99|525.59|527.99|525.59|528.21|525.81|527.99|525.59|0
1650550390000|2022-04-21 14:13:10|527.56|525.16|528.21|525.81|528.21|525.81|527.56|525.16|0
1650550400000|2022-04-21 14:13:20|527.99|525.59|528.11|525.71|528.11|525.71|527.99|525.59|0
1650550410000|2022-04-21 14:13:30|528.21|525.81|528.43|526.03|528.43|526.03|527.99|525.59|0
1650550420000|2022-04-21 14:13:40|528.86|526.46|529.73|527.33|529.73|527.33|528.86|526.46|0
1650550430000|2022-04-21 14:13:50|529.51|527.11|530.38|527.98|530.82|528.42|529.51|527.11|0
1650550440000|2022-04-21 14:14:00|530.6|528.2|529.95|527.55|530.6|528.2|529.95|527.55|0
1650550450000|2022-04-21 14:14:10|529.63|527.23|528.86|526.46|529.73|527.33|528.86|526.46|0
1650550460000|2022-04-21 14:14:20|529.08|526.68|529.95|527.55|529.95|527.55|529.08|526.68|0
1650550470000|2022-04-21 14:14:30|529.73|527.33|530.16|527.76|530.16|527.76|529.51|527.11|0
1650550480000|2022-04-21 14:14:40|529.95|527.55|528.86|526.46|529.95|527.55|528.86|526.46|0
1650550490000|2022-04-21 14:14:50|528.43|526.03|528.86|526.46|528.86|526.46|528.43|526.03|0
1650550500000|2022-04-21 14:15:00|529.29|526.89|529.29|526.89|529.73|527.33|529.29|526.89|0
1650550510000|2022-04-21 14:15:10|530.38|527.98|530.38|527.98|530.82|528.42|530.38|527.98|0
1650550520000|2022-04-21 14:15:20|529.51|527.11|529.29|526.89|529.51|527.11|529.29|526.89|0
1650550530000|2022-04-21 14:15:30|528.86|526.46|528.43|526.03|529.08|526.68|528.43|526.03|0
1650550540000|2022-04-21 14:15:40|528.64|526.24|527.78|525.38|528.64|526.24|527.78|525.38|0
1650550550000|2022-04-21 14:15:50|527.56|525.16|527.34|524.94|527.56|525.16|527.34|524.94|0
1650550560000|2022-04-21 14:16:00|527.13|524.73|526.26|523.86|527.13|524.73|526.04|523.64|0
1650550570000|2022-04-21 14:16:10|526.47|524.07|526.04|523.64|526.47|524.07|526.04|523.64|0
1650550580000|2022-04-21 14:16:20|526.15|523.75|526.26|523.86|526.47|524.07|526.04|523.64|0
1650550590000|2022-04-21 14:16:30|526.04|523.64|526.59|524.19|526.91|524.51|526.04|523.64|0
1650550600000|2022-04-21 14:16:40|526.91|524.51|527.12|524.72|527.12|524.72|526.91|524.51|0
1650550610000|2022-04-21 14:16:50|526.91|524.51|526.91|524.51|526.91|524.51|526.69|524.29|0
1650550620000|2022-04-21 14:17:00|527.34|524.94|527.34|524.94|527.34|524.94|527.12|524.72|0
1650550630000|2022-04-21 14:17:10|526.8|524.4|526.69|524.29|526.91|524.51|526.69|524.29|0
1650550640000|2022-04-21 14:17:20|526.47|524.07|526.04|523.64|526.69|524.29|526.04|523.64|0
1650550650000|2022-04-21 14:17:30|525.82|523.42|526.04|523.64|526.04|523.64|525.82|523.42|0
1650550660000|2022-04-21 14:17:40|526.26|523.86|526.04|523.64|526.69|524.29|526.04|523.64|0
1650550670000|2022-04-21 14:17:50|526.26|523.86|526.69|524.29|526.69|524.29|526.26|523.86|0
1650550680000|2022-04-21 14:18:00|526.47|524.07|526.91|524.51|527.12|524.72|526.47|524.07|0
1650550690000|2022-04-21 14:18:10|526.69|524.29|527.12|524.72|527.12|524.72|526.69|524.29|0
1650550700000|2022-04-21 14:18:20|527.24|524.84|527.34|524.94|527.34|524.94|527.12|524.72|0
1650550710000|2022-04-21 14:18:30|527.99|525.59|528.64|526.24|528.64|526.24|527.99|525.59|0
1650550720000|2022-04-21 14:18:40|528.43|526.03|528.21|525.81|528.43|526.03|527.99|525.59|0
1650550730000|2022-04-21 14:18:50|528.43|526.03|528.21|525.81|528.43|526.03|528.21|525.81|0
1650550740000|2022-04-21 14:19:00|528.64|526.24|528.86|526.46|528.86|526.46|528.64|526.24|0
1650550750000|2022-04-21 14:19:10|530.38|527.98|530.16|527.76|530.38|527.98|530.16|527.76|0
1650550760000|2022-04-21 14:19:20|529.95|527.55|530.38|527.98|530.38|527.98|529.95|527.55|0
1650550770000|2022-04-21 14:19:30|529.95|527.55|530.81|528.41|530.81|528.41|529.73|527.33|0
1650550780000|2022-04-21 14:19:40|530.6|528.2|531.9|529.5|531.9|529.5|530.6|528.2|0
1650550790000|2022-04-21 14:19:50|531.25|528.85|532.12|529.72|532.12|529.72|531.25|528.85|0
1650550800000|2022-04-21 14:20:00|532.55|530.15|532.77|530.37|532.99|530.59|532.55|530.15|0
1650550810000|2022-04-21 14:20:10|533.21|530.81|533.86|531.46|534.3|531.9|533.21|530.81|0
1650550820000|2022-04-21 14:20:20|533.76|531.36|534.3|531.9|534.3|531.9|533.76|531.36|0
1650550830000|2022-04-21 14:20:30|534.08|531.68|534.51|532.11|534.51|532.11|534.08|531.68|0
1650550840000|2022-04-21 14:20:40|534.3|531.9|534.08|531.68|534.3|531.9|534.08|531.68|0
1650550850000|2022-04-21 14:20:50|533.64|531.24|533.64|531.24|534.08|531.68|533.64|531.24|0
1650550860000|2022-04-21 14:21:00|534.08|531.68|533.64|531.24|534.08|531.68|533.64|531.24|0
1650550870000|2022-04-21 14:21:10|533.86|531.46|533.42|531.02|533.86|531.46|533.42|531.02|0
1650550880000|2022-04-21 14:21:20|533.64|531.24|532.99|530.59|533.64|531.24|532.99|530.59|0
1650550890000|2022-04-21 14:21:30|533.21|530.81|533.21|530.81|533.21|530.81|533.21|530.81|0
1650550900000|2022-04-21 14:21:40|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1650550910000|2022-04-21 14:21:50|532.77|530.37|532.34|529.94|532.77|530.37|532.34|529.94|0
1650550920000|2022-04-21 14:22:00|532.12|529.72|532.77|530.37|532.77|530.37|532.12|529.72|0
1650550930000|2022-04-21 14:22:10|532.55|530.15|532.77|530.37|532.99|530.59|532.34|529.94|0
1650550940000|2022-04-21 14:22:20|532.55|530.15|532.34|529.94|532.55|530.15|532.34|529.94|0
1650550950000|2022-04-21 14:22:30|532.55|530.15|532.34|529.94|532.55|530.15|532.34|529.94|0
1650550960000|2022-04-21 14:22:40|531.68|529.28|531.68|529.28|531.68|529.28|531.47|529.07|0
1650550970000|2022-04-21 14:22:50|532.12|529.72|531.9|529.5|532.12|529.72|531.9|529.5|0
1650550980000|2022-04-21 14:23:00|531.53|529.13|533.18|530.78|533.18|530.78|531.53|529.13|0
1650550990000|2022-04-21 14:23:10|532.31|529.91|531.23|528.83|532.31|529.91|531.01|528.61|0
1650551000000|2022-04-21 14:23:20|531.01|528.61|530.79|528.39|531.01|528.61|530.79|528.39|0
1650551010000|2022-04-21 14:23:30|530.91|528.51|531.01|528.61|531.01|528.61|530.91|528.51|0
1650551020000|2022-04-21 14:23:40|531.23|528.83|531.88|529.48|531.88|529.48|531.23|528.83|0
1650551030000|2022-04-21 14:23:50|532.09|529.69|532.53|530.13|532.53|530.13|532.09|529.69|0
1650551040000|2022-04-21 14:24:00|532.74|530.34|532.96|530.56|532.96|530.56|532.74|530.34|0
1650551050000|2022-04-21 14:24:10|532.74|530.34|533.39|530.99|533.39|530.99|532.53|530.13|0
1650551060000|2022-04-21 14:24:20|533.18|530.78|533.61|531.21|533.61|531.21|533.18|530.78|0
1650551070000|2022-04-21 14:24:30|533.83|531.43|533.61|531.21|533.83|531.43|533.61|531.21|0
1650551080000|2022-04-21 14:24:40|533.83|531.43|534.05|531.65|534.05|531.65|533.83|531.43|0
1650551090000|2022-04-21 14:24:50|533.94|531.54|532.96|530.56|533.94|531.54|532.96|530.56|0
1650551100000|2022-04-21 14:25:00|533.83|531.43|534.7|532.3|534.7|532.3|533.83|531.43|0
1650551110000|2022-04-21 14:25:10|535.13|532.73|535.03|532.63|535.13|532.73|534.91|532.51|0
1650551120000|2022-04-21 14:25:20|535.35|532.95|534.48|532.08|535.35|532.95|534.48|532.08|0
1650551130000|2022-04-21 14:25:30|534.26|531.86|534.7|532.3|534.7|532.3|534.05|531.65|0
1650551140000|2022-04-21 14:25:40|534.48|532.08|533.61|531.21|534.48|532.08|533.61|531.21|0
1650551150000|2022-04-21 14:25:50|533.83|531.43|534.48|532.08|534.48|532.08|533.83|531.43|0
1650551160000|2022-04-21 14:26:00|534.26|531.86|533.83|531.43|534.48|532.08|533.61|531.21|0
1650551170000|2022-04-21 14:26:10|533.61|531.21|533.83|531.43|533.83|531.43|533.61|531.21|0
1650551180000|2022-04-21 14:26:20|533.61|531.21|534.05|531.65|534.05|531.65|533.61|531.21|0
1650551190000|2022-04-21 14:26:30|533.61|531.21|533.39|530.99|533.83|531.43|533.39|530.99|0
1650551200000|2022-04-21 14:26:40|533.61|531.21|533.61|531.21|534.05|531.65|533.61|531.21|0
1650551210000|2022-04-21 14:26:50|533.83|531.43|534.05|531.65|534.05|531.65|533.83|531.43|0
1650551220000|2022-04-21 14:27:00|533.94|531.54|533.61|531.21|533.94|531.54|533.61|531.21|0
1650551230000|2022-04-21 14:27:10|533.39|530.99|532.53|530.13|533.39|530.99|532.53|530.13|0
1650551240000|2022-04-21 14:27:20|532.09|529.69|531.88|529.48|532.21|529.81|531.88|529.48|0
1650551250000|2022-04-21 14:27:30|532.31|529.91|532.09|529.69|532.31|529.91|532.09|529.69|0
1650551260000|2022-04-21 14:27:40|532.53|530.13|532.53|530.13|532.53|530.13|532.31|529.91|0
1650551270000|2022-04-21 14:27:50|532.42|530.02|532.31|529.91|532.74|530.34|532.31|529.91|0
1650551280000|2022-04-21 14:28:00|532.53|530.13|531.66|529.26|532.53|530.13|531.66|529.26|0
1650551290000|2022-04-21 14:28:10|531.01|528.61|530.79|528.39|531.23|528.83|530.79|528.39|0
1650551300000|2022-04-21 14:28:20|531.12|528.72|531.01|528.61|531.12|528.72|531.01|528.61|0
1650551310000|2022-04-21 14:28:30|530.79|528.39|531.01|528.61|531.23|528.83|530.79|528.39|0
1650551320000|2022-04-21 14:28:40|530.79|528.39|530.79|528.39|531.01|528.61|530.58|528.18|0
1650551330000|2022-04-21 14:28:50|530.58|528.18|531.01|528.61|531.01|528.61|530.58|528.18|0
1650551340000|2022-04-21 14:29:00|530.36|527.96|529.61|527.21|530.69|528.29|529.61|527.21|0
1650551350000|2022-04-21 14:29:10|529.28|526.88|527.98|525.58|529.28|526.88|527.98|525.58|0
1650551360000|2022-04-21 14:29:20|528.2|525.8|527.76|525.36|528.2|525.8|527.76|525.36|0
1650551370000|2022-04-21 14:29:30|527.33|524.93|527.98|525.58|528.2|525.8|527.33|524.93|0
1650551380000|2022-04-21 14:29:40|527.76|525.36|528.41|526.01|528.41|526.01|527.76|525.36|0
1650551390000|2022-04-21 14:29:50|528.2|525.8|528.63|526.23|528.63|526.23|528.2|525.8|0
1650551400000|2022-04-21 14:30:00|528.41|526.01|528.2|525.8|528.63|526.23|528.2|525.8|0
1650551410000|2022-04-21 14:30:10|527.98|525.58|528.41|526.01|528.41|526.01|527.98|525.58|0
1650551420000|2022-04-21 14:30:20|527.98|525.58|527.55|525.15|527.98|525.58|527.11|524.71|0
1650551430000|2022-04-21 14:30:30|527.44|525.04|527.98|525.58|527.98|525.58|527.44|525.04|0
1650551440000|2022-04-21 14:30:40|527.55|525.15|527.76|525.36|527.76|525.36|527.33|524.93|0
1650551450000|2022-04-21 14:30:50|528.09|525.69|527.76|525.36|528.41|526.01|527.76|525.36|0
1650551460000|2022-04-21 14:31:00|527.98|525.58|528.2|525.8|528.2|525.8|527.76|525.36|0
1650551470000|2022-04-21 14:31:10|528.41|526.01|527.33|524.93|528.41|526.01|527.33|524.93|0
1650551480000|2022-04-21 14:31:20|527.55|525.15|527.66|525.26|527.76|525.36|527.55|525.15|0
1650551490000|2022-04-21 14:31:30|527.76|525.36|527.98|525.58|527.98|525.58|527.76|525.36|0
1650551500000|2022-04-21 14:31:40|528.2|525.8|528.41|526.01|528.41|526.01|528.2|525.8|0
1650551510000|2022-04-21 14:31:50|528.63|526.23|529.06|526.66|529.06|526.66|528.63|526.23|0
1650551520000|2022-04-21 14:32:00|529.28|526.88|529.49|527.09|529.71|527.31|529.28|526.88|0
1650551530000|2022-04-21 14:32:10|529.28|526.88|529.06|526.66|529.49|527.09|529.06|526.66|0
1650551540000|2022-04-21 14:32:20|529.49|527.09|529.06|526.66|529.49|527.09|529.06|526.66|0
1650551550000|2022-04-21 14:32:30|528.84|526.44|529.06|526.66|529.28|526.88|528.84|526.44|0
1650551560000|2022-04-21 14:32:40|528.84|526.44|529.49|527.09|529.49|527.09|528.84|526.44|0
1650551570000|2022-04-21 14:32:50|529.06|526.66|529.28|526.88|529.49|527.09|529.06|526.66|0
1650551580000|2022-04-21 14:33:00|528.84|526.44|529.28|526.88|529.28|526.88|528.84|526.44|0
1650551590000|2022-04-21 14:33:10|529.06|526.66|529.17|526.77|529.49|527.09|529.06|526.66|0
1650551600000|2022-04-21 14:33:20|529.06|526.66|529.06|526.66|529.49|527.09|529.06|526.66|0
1650551610000|2022-04-21 14:33:30|528.63|526.23|528.41|526.01|528.63|526.23|528.41|526.01|0
1650551620000|2022-04-21 14:33:40|528.19|525.79|528.63|526.23|528.63|526.23|527.98|525.58|0
1650551630000|2022-04-21 14:33:50|528.19|525.79|527.55|525.15|528.19|525.79|527.55|525.15|0
1650551640000|2022-04-21 14:34:00|527.33|524.93|527.55|525.15|527.76|525.36|527.33|524.93|0
1650551650000|2022-04-21 14:34:10|527.33|524.93|527.55|525.15|527.55|525.15|527.33|524.93|0
1650551660000|2022-04-21 14:34:20|527.76|525.36|527.11|524.71|527.76|525.36|527.11|524.71|0
1650551670000|2022-04-21 14:34:30|527.98|525.58|528.19|525.79|528.19|525.79|527.98|525.58|0
1650551680000|2022-04-21 14:34:40|527.98|525.58|527.98|525.58|527.98|525.58|527.76|525.36|0
1650551690000|2022-04-21 14:34:50|527.76|525.36|527.66|525.26|527.76|525.36|527.55|525.15|0
1650551700000|2022-04-21 14:35:00|527.23|524.83|526.9|524.5|527.23|524.83|526.47|524.07|0
1650551710000|2022-04-21 14:35:10|527.11|524.71|526.47|524.07|527.11|524.71|526.25|523.85|0
1650551720000|2022-04-21 14:35:20|526.68|524.28|526.9|524.5|526.9|524.5|526.68|524.28|0
1650551730000|2022-04-21 14:35:30|527.11|524.71|527.55|525.15|527.55|525.15|527.11|524.71|0
1650551740000|2022-04-21 14:35:40|527.76|525.36|528.19|525.79|528.19|525.79|527.76|525.36|0
1650551750000|2022-04-21 14:35:50|527.98|525.58|527.33|524.93|527.98|525.58|527.33|524.93|0
1650551760000|2022-04-21 14:36:00|527.55|525.15|528.19|525.79|528.19|525.79|527.55|525.15|0
1650551770000|2022-04-21 14:36:10|527.98|525.58|528.41|526.01|528.41|526.01|527.98|525.58|0
1650551780000|2022-04-21 14:36:20|527.98|525.58|528.41|526.01|528.41|526.01|527.98|525.58|0
1650551790000|2022-04-21 14:36:30|529.28|526.88|529.06|526.66|529.28|526.88|529.06|526.66|0
1650551800000|2022-04-21 14:36:40|529.28|526.88|529.71|527.31|529.71|527.31|529.28|526.88|0
1650551810000|2022-04-21 14:36:50|529.92|527.52|529.71|527.31|529.92|527.52|529.71|527.31|0
1650551820000|2022-04-21 14:37:00|529.49|527.09|529.49|527.09|529.49|527.09|529.17|526.77|0
1650551830000|2022-04-21 14:37:10|529.71|527.31|530.36|527.96|530.36|527.96|529.71|527.31|0
1650551840000|2022-04-21 14:37:20|530.57|528.17|530.36|527.96|530.57|528.17|530.36|527.96|0
1650551850000|2022-04-21 14:37:30|530.79|528.39|531.66|529.26|531.66|529.26|530.79|528.39|0
1650551860000|2022-04-21 14:37:40|531.87|529.47|531.87|529.47|532.09|529.69|531.87|529.47|0
1650551870000|2022-04-21 14:37:50|531.66|529.26|531.22|528.82|531.66|529.26|531.22|528.82|0
1650551880000|2022-04-21 14:38:00|531.44|529.04|530.57|528.17|531.44|529.04|530.57|528.17|0
1650551890000|2022-04-21 14:38:10|530.36|527.96|530.36|527.96|530.36|527.96|530.14|527.74|0
1650551900000|2022-04-21 14:38:20|530.57|528.17|530.14|527.74|530.79|528.39|530.14|527.74|0
1650551910000|2022-04-21 14:38:30|530.36|527.96|530.04|527.64|530.36|527.96|530.04|527.64|0
1650551920000|2022-04-21 14:38:40|529.92|527.52|529.92|527.52|529.92|527.52|529.71|527.31|0
1650551930000|2022-04-21 14:38:50|531.01|528.61|530.57|528.17|531.01|528.61|530.57|528.17|0
1650551940000|2022-04-21 14:39:00|530.79|528.39|529.92|527.52|530.79|528.39|529.92|527.52|0
1650551950000|2022-04-21 14:39:10|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1650551960000|2022-04-21 14:39:20|530.14|527.74|529.92|527.52|530.14|527.74|529.71|527.31|0
1650551970000|2022-04-21 14:39:30|530.57|528.17|532.09|529.69|532.09|529.69|530.57|528.17|0
1650551980000|2022-04-21 14:39:40|532.96|530.56|532.31|529.91|532.96|530.56|532.31|529.91|0
1650551990000|2022-04-21 14:39:50|532.09|529.69|531.22|528.82|532.09|529.69|531.22|528.82|0
1650552000000|2022-04-21 14:40:00|531.01|528.61|531.66|529.26|531.66|529.26|530.79|528.39|0
1650552010000|2022-04-21 14:40:10|531.87|529.47|532.52|530.12|532.52|530.12|531.87|529.47|0
1650552020000|2022-04-21 14:40:20|532.31|529.91|531.87|529.47|532.31|529.91|531.44|529.04|0
1650552030000|2022-04-21 14:40:30|532.2|529.8|532.52|530.12|532.96|530.56|532.2|529.8|0
1650552040000|2022-04-21 14:40:40|532.96|530.56|532.96|530.56|533.17|530.77|532.96|530.56|0
1650552050000|2022-04-21 14:40:50|533.61|531.21|534.04|531.64|534.04|531.64|533.39|530.99|0
1650552060000|2022-04-21 14:41:00|533.83|531.43|534.26|531.86|534.26|531.86|533.83|531.43|0
1650552070000|2022-04-21 14:41:10|534.04|531.64|535.56|533.16|535.56|533.16|534.04|531.64|0
1650552080000|2022-04-21 14:41:20|535.13|532.73|535.56|533.16|535.56|533.16|535.13|532.73|0
1650552090000|2022-04-21 14:41:30|535.46|533.06|536|533.6|536.21|533.81|535.46|533.06|0
1650552100000|2022-04-21 14:41:40|536.21|533.81|535.35|532.95|536.21|533.81|535.35|532.95|0
1650552110000|2022-04-21 14:41:50|534.26|531.86|533.39|530.99|534.26|531.86|533.39|530.99|0
1650552120000|2022-04-21 14:42:00|533.17|530.77|533.17|530.77|533.17|530.77|533.17|530.77|0
1650552130000|2022-04-21 14:42:10|532.96|530.56|532.31|529.91|533.17|530.77|532.31|529.91|0
1650552140000|2022-04-21 14:42:20|532.42|530.02|532.09|529.69|532.42|530.02|532.09|529.69|0
1650552150000|2022-04-21 14:42:30|532.31|529.91|532.52|530.12|532.52|530.12|532.09|529.69|0
1650552160000|2022-04-21 14:42:40|532.74|530.34|533.17|530.77|533.17|530.77|532.74|530.34|0
1650552170000|2022-04-21 14:42:50|532.96|530.56|532.96|530.56|533.17|530.77|532.96|530.56|0
1650552180000|2022-04-21 14:43:00|533.17|530.77|532.31|529.91|533.17|530.77|532.31|529.91|0
1650552190000|2022-04-21 14:43:10|532.09|529.69|532.09|529.69|532.52|530.12|532.09|529.69|0
1650552200000|2022-04-21 14:43:20|532.31|529.91|532.74|530.34|532.74|530.34|532.31|529.91|0
1650552210000|2022-04-21 14:43:30|532.96|530.56|532.74|530.34|532.96|530.56|532.64|530.24|0
1650552220000|2022-04-21 14:43:40|533.39|530.99|534.69|532.29|534.69|532.29|533.39|530.99|0
1650552230000|2022-04-21 14:43:50|535.13|532.73|535.34|532.94|535.56|533.16|535.13|532.73|0
1650552240000|2022-04-21 14:44:00|534.91|532.51|534.91|532.51|535.56|533.16|534.91|532.51|0
1650552250000|2022-04-21 14:44:10|534.69|532.29|534.48|532.08|534.69|532.29|534.48|532.08|0
1650552260000|2022-04-21 14:44:20|534.69|532.29|534.26|531.86|534.69|532.29|534.26|531.86|0
1650552270000|2022-04-21 14:44:30|534.04|531.64|533.72|531.32|534.26|531.86|533.72|531.32|0
1650552280000|2022-04-21 14:44:40|534.26|531.86|534.48|532.08|534.69|532.29|534.26|531.86|0
1650552290000|2022-04-21 14:44:50|534.26|531.86|534.26|531.86|534.26|531.86|533.82|531.42|0
1650552300000|2022-04-21 14:45:00|534.04|531.64|534.26|531.86|534.48|532.08|534.04|531.64|0
1650552310000|2022-04-21 14:45:10|534.48|532.08|535.13|532.73|535.13|532.73|534.48|532.08|0
1650552320000|2022-04-21 14:45:20|534.69|532.29|534.69|532.29|535.13|532.73|534.69|532.29|0
1650552330000|2022-04-21 14:45:30|534.91|532.51|534.69|532.29|534.91|532.51|534.69|532.29|0
1650552340000|2022-04-21 14:45:40|534.91|532.51|535.13|532.73|535.34|532.94|534.91|532.51|0
1650552350000|2022-04-21 14:45:50|534.91|532.51|535.13|532.73|535.13|532.73|534.91|532.51|0
1650552360000|2022-04-21 14:46:00|535.78|533.38|535.34|532.94|536.21|533.81|535.34|532.94|0
1650552370000|2022-04-21 14:46:10|535.56|533.16|535.78|533.38|536|533.6|535.56|533.16|0
1650552380000|2022-04-21 14:46:20|535.56|533.16|534.91|532.51|535.56|533.16|534.91|532.51|0
1650552390000|2022-04-21 14:46:30|535.34|532.94|535.78|533.38|535.78|533.38|535.13|532.73|0
1650552400000|2022-04-21 14:46:40|535.34|532.94|534.91|532.51|535.34|532.94|534.69|532.29|0
1650552410000|2022-04-21 14:46:50|534.69|532.29|537.3|534.9|537.3|534.9|534.69|532.29|0
1650552420000|2022-04-21 14:47:00|536.87|534.47|537.74|535.34|537.74|535.34|536.87|534.47|0
1650552440000|2022-04-21 14:47:20|537.52|535.12|539.7|537.3|539.7|537.3|537.52|535.12|0
1650552450000|2022-04-21 14:47:30|539.26|536.86|539.26|536.86|539.7|537.3|539.04|536.64|0
1650552460000|2022-04-21 14:47:40|539.48|537.08|539.7|537.3|539.7|537.3|539.48|537.08|0
1650552470000|2022-04-21 14:47:50|539.81|537.41|540.35|537.95|540.35|537.95|539.81|537.41|0
1650552480000|2022-04-21 14:48:00|539.91|537.51|539.91|537.51|539.91|537.51|539.26|536.86|0
1650552490000|2022-04-21 14:48:10|540.13|537.73|539.7|537.3|540.13|537.73|539.7|537.3|0
1650552500000|2022-04-21 14:48:20|540.13|537.73|540.79|538.39|540.79|538.39|540.13|537.73|0
1650552510000|2022-04-21 14:48:30|540.57|538.17|540.57|538.17|540.79|538.39|540.57|538.17|0
1650552520000|2022-04-21 14:48:40|540.79|538.39|541.22|538.82|541.22|538.82|540.79|538.39|0
1650552530000|2022-04-21 14:48:50|541|538.6|541.44|539.04|541.66|539.26|541|538.6|0
1650552540000|2022-04-21 14:49:00|541.22|538.82|541.66|539.26|541.66|539.26|541.22|538.82|0
1650552550000|2022-04-21 14:49:10|541.34|538.94|541.22|538.82|541.34|538.94|541|538.6|0
1650552560000|2022-04-21 14:49:20|541.66|539.26|541.22|538.82|541.66|539.26|541.22|538.82|0
1650552570000|2022-04-21 14:49:30|541.66|539.26|541.88|539.48|541.88|539.48|541.55|539.15|0
1650552580000|2022-04-21 14:49:40|541.66|539.26|541.44|539.04|541.66|539.26|541.44|539.04|0
1650552590000|2022-04-21 14:49:50|541.22|538.82|541|538.6|541.22|538.82|541|538.6|0
1650552600000|2022-04-21 14:50:00|541.44|539.04|541.38|538.98|541.66|539.26|541.22|538.82|0
1650552610000|2022-04-21 14:50:10|541.17|538.77|539.96|537.56|541.17|538.77|539.96|537.56|0
1650552620000|2022-04-21 14:50:20|539.74|537.34|538.87|536.47|539.74|537.34|538.87|536.47|0
1650552630000|2022-04-21 14:50:30|538.65|536.25|538.65|536.25|538.87|536.47|538.65|536.25|0
1650552640000|2022-04-21 14:50:40|538.87|536.47|539.52|537.12|539.74|537.34|538.87|536.47|0
1650552650000|2022-04-21 14:50:50|539.31|536.91|539.31|536.91|539.52|537.12|539.31|536.91|0
1650552660000|2022-04-21 14:51:00|539.74|537.34|541.05|538.65|541.05|538.65|539.74|537.34|0
1650552670000|2022-04-21 14:51:10|541.27|538.87|541.7|539.3|541.7|539.3|541.27|538.87|0
1650552680000|2022-04-21 14:51:20|542.79|540.39|543.23|540.83|543.23|540.83|542.79|540.39|0
1650552690000|2022-04-21 14:51:30|543.01|540.61|542.79|540.39|543.23|540.83|542.79|540.39|0
1650552700000|2022-04-21 14:51:40|542.14|539.74|541.92|539.52|542.36|539.96|541.92|539.52|0
1650552710000|2022-04-21 14:51:50|541.48|539.08|541.7|539.3|541.7|539.3|541.48|539.08|0
1650552720000|2022-04-21 14:52:00|541.48|539.08|540.61|538.21|541.48|539.08|540.39|537.99|0
1650552730000|2022-04-21 14:52:10|541.05|538.65|540.83|538.43|541.05|538.65|540.83|538.43|0
1650552740000|2022-04-21 14:52:20|541.05|538.65|541.48|539.08|541.48|539.08|540.83|538.43|0
1650552750000|2022-04-21 14:52:30|541.82|539.42|541.92|539.52|542.14|539.74|541.82|539.42|0
1650552760000|2022-04-21 14:52:40|542.14|539.74|541.48|539.08|542.14|539.74|541.48|539.08|0
1650552770000|2022-04-21 14:52:50|541.27|538.87|541.05|538.65|541.27|538.87|541.05|538.65|0
1650552780000|2022-04-21 14:53:00|540.83|538.43|541.05|538.65|541.27|538.87|540.83|538.43|0
1650552790000|2022-04-21 14:53:10|540.83|538.43|540.39|537.99|541.27|538.87|540.39|537.99|0
1650552800000|2022-04-21 14:53:20|539.96|537.56|539.96|537.56|540.18|537.78|539.96|537.56|0
1650552810000|2022-04-21 14:53:30|540.18|537.78|540.39|537.99|540.39|537.99|540.18|537.78|0
1650552820000|2022-04-21 14:53:40|540.61|538.21|540.61|538.21|540.61|538.21|540.39|537.99|0
1650552830000|2022-04-21 14:53:50|540.18|537.78|540.18|537.78|540.18|537.78|539.96|537.56|0
1650552840000|2022-04-21 14:54:00|540.39|537.99|540.18|537.78|540.61|538.21|540.18|537.78|0
1650552850000|2022-04-21 14:54:10|540.61|538.21|541.48|539.08|541.48|539.08|540.61|538.21|0
1650552860000|2022-04-21 14:54:20|541.27|538.87|541.05|538.65|541.48|539.08|541.05|538.65|0
1650552870000|2022-04-21 14:54:30|541.6|539.2|541.05|538.65|541.7|539.3|541.05|538.65|0
1650552880000|2022-04-21 14:54:40|541.7|539.3|541.27|538.87|541.92|539.52|541.27|538.87|0
1650552890000|2022-04-21 14:54:50|541.92|539.52|541.7|539.3|542.14|539.74|541.7|539.3|0
1650552900000|2022-04-21 14:55:00|542.36|539.96|542.14|539.74|542.36|539.96|541.7|539.3|0
1650552910000|2022-04-21 14:55:10|541.7|539.3|541.7|539.3|541.92|539.52|541.48|539.08|0
1650552920000|2022-04-21 14:55:20|541.92|539.52|542.14|539.74|542.14|539.74|541.92|539.52|0
1650552930000|2022-04-21 14:55:30|541.92|539.52|542.36|539.96|542.57|540.17|541.92|539.52|0
1650552940000|2022-04-21 14:55:40|541.92|539.52|542.57|540.17|542.57|540.17|541.92|539.52|0
1650552950000|2022-04-21 14:55:50|542.79|540.39|543.23|540.83|543.23|540.83|542.79|540.39|0
1650552960000|2022-04-21 14:56:00|543.45|541.05|543.01|540.61|543.45|541.05|543.01|540.61|0
1650552970000|2022-04-21 14:56:10|542.57|540.17|542.03|539.63|542.57|540.17|541.81|539.41|0
1650552980000|2022-04-21 14:56:20|541.92|539.52|542.14|539.74|542.14|539.74|541.92|539.52|0
1650552990000|2022-04-21 14:56:30|541.92|539.52|542.14|539.74|542.36|539.96|541.92|539.52|0
1650553000000|2022-04-21 14:56:40|541.7|539.3|541.48|539.08|541.92|539.52|541.48|539.08|0
1650553010000|2022-04-21 14:56:50|541.7|539.3|542.14|539.74|542.14|539.74|541.7|539.3|0
1650553020000|2022-04-21 14:57:00|542.35|539.95|541.92|539.52|542.35|539.95|541.92|539.52|0
1650553030000|2022-04-21 14:57:10|542.35|539.95|542.57|540.17|542.57|540.17|542.14|539.74|0
1650553040000|2022-04-21 14:57:20|542.79|540.39|542.79|540.39|543.01|540.61|542.79|540.39|0
1650553050000|2022-04-21 14:57:30|542.35|539.95|542.57|540.17|542.79|540.39|542.35|539.95|0
1650553060000|2022-04-21 14:57:40|542.79|540.39|542.03|539.63|542.79|540.39|542.03|539.63|0
1650553070000|2022-04-21 14:57:50|542.14|539.74|541.26|538.86|542.14|539.74|541.26|538.86|0
1650553080000|2022-04-21 14:58:00|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1650553090000|2022-04-21 14:58:10|541.05|538.65|541.7|539.3|541.7|539.3|541.05|538.65|0
1650553100000|2022-04-21 14:58:20|541.92|539.52|541.92|539.52|542.14|539.74|541.92|539.52|0
1650553110000|2022-04-21 14:58:30|541.7|539.3|541.48|539.08|541.7|539.3|541.48|539.08|0
1650553120000|2022-04-21 14:58:40|541.26|538.86|541.05|538.65|541.48|539.08|541.05|538.65|0
1650553130000|2022-04-21 14:58:50|540.83|538.43|540.51|538.11|540.83|538.43|540.39|537.99|0
1650553140000|2022-04-21 14:59:00|539.96|537.56|539.96|537.56|539.96|537.56|539.85|537.45|0
1650553150000|2022-04-21 14:59:10|539.3|536.9|539.74|537.34|539.74|537.34|539.3|536.9|0
1650553160000|2022-04-21 14:59:20|539.96|537.56|540.83|538.43|540.83|538.43|539.96|537.56|0
1650553170000|2022-04-21 14:59:30|540.61|538.21|540.83|538.43|540.83|538.43|540.39|537.99|0
1650553180000|2022-04-21 14:59:40|540.18|537.78|540.61|538.21|540.61|538.21|540.18|537.78|0
1650553190000|2022-04-21 14:59:50|540.18|537.78|539.96|537.56|540.18|537.78|539.96|537.56|0
1650553200000|2022-04-21 15:00:00|541.05|538.65|541.05|538.65|541.05|538.65|540.83|538.43|0
1650553210000|2022-04-21 15:00:10|541.48|539.08|542.03|539.63|542.14|539.74|541.48|539.08|0
1650553220000|2022-04-21 15:00:20|541.7|539.3|541.92|539.52|541.92|539.52|541.7|539.3|0
1650553230000|2022-04-21 15:00:30|542.14|539.74|541.7|539.3|542.14|539.74|541.7|539.3|0
1650553240000|2022-04-21 15:00:40|541.48|539.08|540.61|538.21|541.48|539.08|540.39|537.99|0
1650553250000|2022-04-21 15:00:50|540.39|537.99|539.96|537.56|540.39|537.99|539.96|537.56|0
1650553260000|2022-04-21 15:01:00|539.74|537.34|539.09|536.69|539.74|537.34|539.09|536.69|0
1650553270000|2022-04-21 15:01:10|538.87|536.47|538.87|536.47|539.09|536.69|538.87|536.47|0
1650553280000|2022-04-21 15:01:20|539.09|536.69|538.87|536.47|539.09|536.69|538.87|536.47|0
1650553290000|2022-04-21 15:01:30|539.09|536.69|539.09|536.69|539.3|536.9|539.09|536.69|0
1650553300000|2022-04-21 15:01:40|538.87|536.47|538.43|536.03|538.87|536.47|538.43|536.03|0
1650553310000|2022-04-21 15:01:50|537.78|535.38|537.56|535.16|538|535.6|537.56|535.16|0
1650553320000|2022-04-21 15:02:00|538.43|536.03|538.76|536.36|538.76|536.36|538.22|535.82|0
1650553330000|2022-04-21 15:02:10|539.09|536.69|539.52|537.12|539.74|537.34|539.09|536.69|0
1650553340000|2022-04-21 15:02:20|539.74|537.34|540.17|537.77|540.17|537.77|539.74|537.34|0
1650553350000|2022-04-21 15:02:30|540.39|537.99|540.17|537.77|540.39|537.99|540.17|537.77|0
1650553360000|2022-04-21 15:02:40|539.52|537.12|539.74|537.34|539.96|537.56|539.52|537.12|0
1650553370000|2022-04-21 15:02:50|539.52|537.12|539.74|537.34|539.74|537.34|539.52|537.12|0
1650553380000|2022-04-21 15:03:00|540.61|538.21|540.61|538.21|540.61|538.21|540.39|537.99|0
1650553390000|2022-04-21 15:03:10|539.96|537.56|540.17|537.77|540.17|537.77|539.96|537.56|0
1650553400000|2022-04-21 15:03:20|540.39|537.99|540.83|538.43|540.83|538.43|540.39|537.99|0
1650553410000|2022-04-21 15:03:30|540.61|538.21|540.39|537.99|540.61|538.21|540.39|537.99|0
1650553420000|2022-04-21 15:03:40|540.17|537.77|539.3|536.9|540.17|537.77|539.3|536.9|0
1650553430000|2022-04-21 15:03:50|539.52|537.12|539.74|537.34|539.74|537.34|539.3|536.9|0
1650553440000|2022-04-21 15:04:00|539.3|536.9|538.87|536.47|539.3|536.9|538.87|536.47|0
1650553450000|2022-04-21 15:04:10|539.09|536.69|539.52|537.12|539.52|537.12|539.09|536.69|0
1650553460000|2022-04-21 15:04:20|539.3|536.9|539.09|536.69|539.3|536.9|538.98|536.58|0
1650553470000|2022-04-21 15:04:30|538.65|536.25|538.55|536.15|538.65|536.25|538.55|536.15|0
1650553480000|2022-04-21 15:04:40|538.65|536.25|538.55|536.15|538.87|536.47|538.55|536.15|0
1650553490000|2022-04-21 15:04:50|538.65|536.25|538.65|536.25|538.87|536.47|538.43|536.03|0
1650553500000|2022-04-21 15:05:00|538.22|535.82|538.65|536.25|538.65|536.25|538|535.6|0
1650553510000|2022-04-21 15:05:10|538.98|536.58|540.39|537.99|540.39|537.99|538.98|536.58|0
1650553520000|2022-04-21 15:05:20|540.17|537.77|540.17|537.77|540.17|537.77|539.96|537.56|0
1650553530000|2022-04-21 15:05:30|540.83|538.43|540.61|538.21|540.83|538.43|540.39|537.99|0
1650553540000|2022-04-21 15:05:40|540.39|537.99|541.05|538.65|541.05|538.65|540.39|537.99|0
1650553550000|2022-04-21 15:05:50|541.48|539.08|541.7|539.3|541.7|539.3|541.48|539.08|0
1650553560000|2022-04-21 15:06:00|541.92|539.52|542.9|540.5|543.01|540.61|541.92|539.52|0
1650553570000|2022-04-21 15:06:10|543.23|540.83|543.23|540.83|543.66|541.26|543.23|540.83|0
1650553580000|2022-04-21 15:06:20|543.01|540.61|542.79|540.39|543.44|541.04|542.79|540.39|0
1650553590000|2022-04-21 15:06:30|542.57|540.17|541.7|539.3|542.57|540.17|541.7|539.3|0
1650553600000|2022-04-21 15:06:40|541.05|538.65|541.26|538.86|541.48|539.08|540.83|538.43|0
1650553610000|2022-04-21 15:06:50|540.61|538.21|540.83|538.43|541.05|538.65|540.61|538.21|0
1650553620000|2022-04-21 15:07:00|540.39|537.99|540.39|537.99|540.61|538.21|540.39|537.99|0
1650553630000|2022-04-21 15:07:10|540.61|538.21|541.7|539.3|541.7|539.3|540.61|538.21|0
1650553640000|2022-04-21 15:07:20|541.59|539.19|540.39|537.99|541.59|539.19|540.39|537.99|0
1650553650000|2022-04-21 15:07:30|540.61|538.21|541.04|538.64|541.04|538.64|540.61|538.21|0
1650553660000|2022-04-21 15:07:40|540.83|538.43|541.7|539.3|541.7|539.3|540.83|538.43|0
1650553670000|2022-04-21 15:07:50|541.04|538.64|541.48|539.08|541.48|539.08|541.04|538.64|0
1650553680000|2022-04-21 15:08:00|541.7|539.3|542.79|540.39|542.79|540.39|541.7|539.3|0
1650553690000|2022-04-21 15:08:10|542.57|540.17|541.7|539.3|542.57|540.17|541.7|539.3|0
1650553700000|2022-04-21 15:08:20|542.13|539.73|541.7|539.3|542.13|539.73|541.48|539.08|0
1650553710000|2022-04-21 15:08:30|541.92|539.52|542.13|539.73|542.25|539.85|541.92|539.52|0
1650553720000|2022-04-21 15:08:40|541.92|539.52|542.35|539.95|542.35|539.95|541.7|539.3|0
1650553730000|2022-04-21 15:08:50|541.92|539.52|541.92|539.52|541.92|539.52|541.7|539.3|0
1650553740000|2022-04-21 15:09:00|542.35|539.95|542.35|539.95|542.35|539.95|542.13|539.73|0
1650553750000|2022-04-21 15:09:10|541.92|539.52|542.57|540.17|542.57|540.17|541.92|539.52|0
1650553760000|2022-04-21 15:09:20|542.9|540.5|542.57|540.17|542.9|540.5|542.57|540.17|0
1650553770000|2022-04-21 15:09:30|542.25|539.85|541.48|539.08|542.25|539.85|541.26|538.86|0
1650553780000|2022-04-21 15:09:40|541.92|539.52|542.13|539.73|542.35|539.95|541.92|539.52|0
1650553790000|2022-04-21 15:09:50|542.57|540.17|541.7|539.3|542.57|540.17|541.7|539.3|0
1650553800000|2022-04-21 15:10:00|542.57|540.17|541.26|538.86|542.57|540.17|541.26|538.86|0
1650553810000|2022-04-21 15:10:10|541.59|539.19|541.7|539.3|541.92|539.52|541.59|539.19|0
1650553820000|2022-04-21 15:10:20|541.48|539.08|541.04|538.64|541.48|539.08|541.04|538.64|0
1650553830000|2022-04-21 15:10:30|541.26|538.86|541.81|539.41|541.81|539.41|541.26|538.86|0
1650553840000|2022-04-21 15:10:40|542.13|539.73|541.48|539.08|542.13|539.73|541.26|538.86|0
1650553850000|2022-04-21 15:10:50|541.7|539.3|541.48|539.08|541.92|539.52|541.26|538.86|0
1650553860000|2022-04-21 15:11:00|541.7|539.3|541.26|538.86|542.47|540.07|541.26|538.86|0
1650553870000|2022-04-21 15:11:10|541.04|538.64|540.61|538.21|541.04|538.64|540.5|538.1|0
1650553880000|2022-04-21 15:11:20|539.74|537.34|539.3|536.9|539.74|537.34|539.08|536.68|0
1650553890000|2022-04-21 15:11:30|539.08|536.68|539.3|536.9|539.3|536.9|539.08|536.68|0
1650553900000|2022-04-21 15:11:40|538.65|536.25|538|535.6|538.65|536.25|537.78|535.38|0
1650553910000|2022-04-21 15:11:50|538.65|536.25|538.21|535.81|538.65|536.25|538.11|535.71|0
1650553920000|2022-04-21 15:12:00|538.87|536.47|539.3|536.9|539.3|536.9|538.87|536.47|0
1650553930000|2022-04-21 15:12:10|538.65|536.25|538.43|536.03|538.65|536.25|538.43|536.03|0
1650553940000|2022-04-21 15:12:20|538.87|536.47|538|535.6|538.87|536.47|538|535.6|0
1650553950000|2022-04-21 15:12:30|538.21|535.81|538.21|535.81|538.43|536.03|538.21|535.81|0
1650553960000|2022-04-21 15:12:40|538.43|536.03|538|535.6|538.43|536.03|538|535.6|0
1650553970000|2022-04-21 15:12:50|538.21|535.81|537.89|535.49|538.21|535.81|537.89|535.49|0
1650553980000|2022-04-21 15:13:00|537.78|535.38|538.43|536.03|538.43|536.03|537.78|535.38|0
1650553990000|2022-04-21 15:13:10|538.21|535.81|538|535.6|538.21|535.81|538|535.6|0
1650554000000|2022-04-21 15:13:20|538.21|535.81|538.21|535.81|538.21|535.81|538|535.6|0
1650554010000|2022-04-21 15:13:30|538.33|535.93|537.78|535.38|538.33|535.93|537.78|535.38|0
1650554020000|2022-04-21 15:13:40|537.56|535.16|538.11|535.71|538.11|535.71|537.56|535.16|0
1650554030000|2022-04-21 15:13:50|538|535.6|538.43|536.03|538.43|536.03|538|535.6|0
1650554040000|2022-04-21 15:14:00|538.54|536.14|538.43|536.03|538.54|536.14|538.43|536.03|0
1650554050000|2022-04-21 15:14:10|538.65|536.25|539.41|537.01|539.41|537.01|538.65|536.25|0
1650554060000|2022-04-21 15:14:20|539.74|537.34|539.08|536.68|540.17|537.77|539.08|536.68|0
1650554070000|2022-04-21 15:14:30|539.3|536.9|539.3|536.9|539.74|537.34|539.3|536.9|0
1650554080000|2022-04-21 15:14:40|539.08|536.68|539.74|537.34|539.95|537.55|539.08|536.68|0
1650554090000|2022-04-21 15:14:50|540.17|537.77|539.95|537.55|540.17|537.77|539.85|537.45|0
1650554100000|2022-04-21 15:15:00|539.3|536.9|540.17|537.77|540.39|537.99|539.3|536.9|0
1650554110000|2022-04-21 15:15:10|540.61|538.21|540.5|538.1|540.61|538.21|540.39|537.99|0
1650554120000|2022-04-21 15:15:20|540.83|538.43|540.5|538.1|540.94|538.54|540.5|538.1|0
1650554130000|2022-04-21 15:15:30|540.39|537.99|541.04|538.64|541.04|538.64|540.39|537.99|0
1650554140000|2022-04-21 15:15:40|540.61|538.21|540.17|537.77|540.61|538.21|540.17|537.77|0
1650554150000|2022-04-21 15:15:50|539.95|537.55|540.17|537.77|540.39|537.99|539.95|537.55|0
1650554160000|2022-04-21 15:16:00|540.39|537.99|540.39|537.99|541.04|538.64|540.39|537.99|0
1650554170000|2022-04-21 15:16:10|540.83|538.43|541.26|538.86|541.26|538.86|540.83|538.43|0
1650554180000|2022-04-21 15:16:20|541.48|539.08|541.04|538.64|541.48|539.08|541.04|538.64|0
1650554190000|2022-04-21 15:16:30|540.83|538.43|540.29|537.89|540.83|538.43|540.29|537.89|0
1650554200000|2022-04-21 15:16:40|540.39|537.99|540.17|537.77|540.39|537.99|539.95|537.55|0
1650554210000|2022-04-21 15:16:50|539.95|537.55|539.95|537.55|539.95|537.55|539.52|537.12|0
1650554220000|2022-04-21 15:17:00|539.52|537.12|539.52|537.12|540.17|537.77|539.52|537.12|0
1650554230000|2022-04-21 15:17:10|539.95|537.55|540.61|538.21|540.61|538.21|539.95|537.55|0
1650554240000|2022-04-21 15:17:20|540.39|537.99|540.83|538.43|540.83|538.43|540.39|537.99|0
1650554250000|2022-04-21 15:17:30|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1650554260000|2022-04-21 15:17:40|540.83|538.43|542.25|539.85|542.25|539.85|540.83|538.43|0
1650554270000|2022-04-21 15:17:50|542.13|539.73|541.7|539.3|542.35|539.95|541.7|539.3|0
1650554280000|2022-04-21 15:18:00|542.13|539.73|543.22|540.82|543.22|540.82|542.13|539.73|0
1650554290000|2022-04-21 15:18:10|542.79|540.39|543|540.6|543|540.6|542.79|540.39|0
1650554300000|2022-04-21 15:18:20|542.57|540.17|543.22|540.82|543.22|540.82|542.57|540.17|0
1650554310000|2022-04-21 15:18:30|543.44|541.04|543.22|540.82|543.44|541.04|543.12|540.72|0
1650554320000|2022-04-21 15:18:40|543|540.6|542.79|540.39|543|540.6|542.79|540.39|0
1650554330000|2022-04-21 15:18:50|542.57|540.17|543|540.6|543|540.6|542.57|540.17|0
1650554340000|2022-04-21 15:19:00|543.44|541.04|543|540.6|543.44|541.04|543|540.6|0
1650554350000|2022-04-21 15:19:10|542.79|540.39|542.79|540.39|542.79|540.39|542.57|540.17|0
1650554360000|2022-04-21 15:19:20|542.68|540.28|543.55|541.15|543.55|541.15|542.68|540.28|0
1650554370000|2022-04-21 15:19:30|544.31|541.91|542.13|539.73|544.75|542.35|542.13|539.73|0
1650554380000|2022-04-21 15:19:40|542.57|540.17|541.48|539.08|542.57|540.17|541.48|539.08|0
1650554390000|2022-04-21 15:19:50|541.26|538.86|541.04|538.64|541.26|538.86|541.04|538.64|0
1650554400000|2022-04-21 15:20:00|541.26|538.86|540.82|538.42|541.26|538.86|540.61|538.21|0
1650554410000|2022-04-21 15:20:10|541.26|538.86|541.26|538.86|541.26|538.86|540.82|538.42|0
1650554420000|2022-04-21 15:20:20|541.37|538.97|541.91|539.51|541.91|539.51|541.37|538.97|0
1650554430000|2022-04-21 15:20:30|542.13|539.73|541.91|539.51|542.13|539.73|541.91|539.51|0
1650554440000|2022-04-21 15:20:40|542.13|539.73|543.22|540.82|543.22|540.82|542.13|539.73|0
1650554450000|2022-04-21 15:20:50|543.66|541.26|544.1|541.7|544.1|541.7|543.44|541.04|0
1650554460000|2022-04-21 15:21:00|544.31|541.91|545.84|543.44|545.84|543.44|544.31|541.91|0
1650554470000|2022-04-21 15:21:10|545.74|543.34|547.16|544.76|547.16|544.76|545.74|543.34|0
1650554480000|2022-04-21 15:21:20|547.37|544.97|547.37|544.97|547.81|545.41|547.37|544.97|0
1650554490000|2022-04-21 15:21:30|547.59|545.19|546.94|544.54|548.03|545.63|546.94|544.54|0
1650554500000|2022-04-21 15:21:40|547.37|544.97|547.37|544.97|547.81|545.41|547.37|544.97|0
1650554510000|2022-04-21 15:21:50|548.25|545.85|547.59|545.19|548.25|545.85|547.59|545.19|0
1650554520000|2022-04-21 15:22:00|547.37|544.97|547.37|544.97|547.37|544.97|547.16|544.76|0
1650554530000|2022-04-21 15:22:10|547.59|545.19|546.94|544.54|547.59|545.19|546.94|544.54|0
1650554540000|2022-04-21 15:22:20|546.28|543.88|546.72|544.32|546.72|544.32|546.28|543.88|0
1650554550000|2022-04-21 15:22:30|546.28|543.88|546.06|543.66|546.5|544.1|546.06|543.66|0
1650554560000|2022-04-21 15:22:40|546.28|543.88|546.28|543.88|546.5|544.1|546.06|543.66|0
1650554570000|2022-04-21 15:22:50|546.72|544.32|546.94|544.54|546.94|544.54|546.5|544.1|0
1650554580000|2022-04-21 15:23:00|546.72|544.32|546.06|543.66|546.72|544.32|545.84|543.44|0
1650554590000|2022-04-21 15:23:10|545.84|543.44|546.06|543.66|546.06|543.66|545.84|543.44|0
1650554600000|2022-04-21 15:23:20|545.84|543.44|546.5|544.1|546.5|544.1|545.84|543.44|0
1650554610000|2022-04-21 15:23:30|546.39|543.99|546.5|544.1|546.94|544.54|546.39|543.99|0
1650554620000|2022-04-21 15:23:40|546.28|543.88|545.84|543.44|546.5|544.1|545.84|543.44|0
1650554630000|2022-04-21 15:23:50|546.28|543.88|546.5|544.1|546.5|544.1|546.06|543.66|0
1650554640000|2022-04-21 15:24:00|546.06|543.66|544.97|542.57|546.06|543.66|544.53|542.13|0
1650554650000|2022-04-21 15:24:10|545.19|542.79|543.88|541.48|545.19|542.79|543.88|541.48|0
1650554660000|2022-04-21 15:24:20|543.77|541.37|543.88|541.48|543.88|541.48|543.44|541.04|0
1650554670000|2022-04-21 15:24:30|543.66|541.26|543.66|541.26|543.88|541.48|543.66|541.26|0
1650554680000|2022-04-21 15:24:40|543.88|541.48|543.88|541.48|543.88|541.48|543.88|541.48|0
1650554690000|2022-04-21 15:24:50|543.66|541.26|543.88|541.48|543.88|541.48|543.44|541.04|0
1650554700000|2022-04-21 15:25:00|543.99|541.59|542.35|539.95|543.99|541.59|542.35|539.95|0
1650554710000|2022-04-21 15:25:10|542.13|539.73|541.48|539.08|542.13|539.73|541.48|539.08|0
1650554720000|2022-04-21 15:25:20|541.26|538.86|541.48|539.08|541.48|539.08|541.26|538.86|0
1650554730000|2022-04-21 15:25:30|541.91|539.51|541.91|539.51|541.91|539.51|541.7|539.3|0
1650554740000|2022-04-21 15:25:40|541.7|539.3|541.91|539.51|541.91|539.51|541.48|539.08|0
1650554750000|2022-04-21 15:25:50|542.13|539.73|542.13|539.73|542.35|539.95|542.13|539.73|0
1650554760000|2022-04-21 15:26:00|542.03|539.63|542.13|539.73|542.13|539.73|541.91|539.51|0
1650554770000|2022-04-21 15:26:10|541.69|539.29|542.35|539.95|542.35|539.95|541.69|539.29|0
1650554780000|2022-04-21 15:26:20|542.13|539.73|542.57|540.17|542.57|540.17|542.13|539.73|0
1650554790000|2022-04-21 15:26:30|542.35|539.95|542.35|539.95|542.57|540.17|542.35|539.95|0
1650554800000|2022-04-21 15:26:40|541.69|539.29|542.13|539.73|542.13|539.73|541.59|539.19|0
1650554810000|2022-04-21 15:26:50|541.91|539.51|541.69|539.29|542.13|539.73|541.69|539.29|0
1650554820000|2022-04-21 15:27:00|541.91|539.51|541.04|538.64|541.91|539.51|541.04|538.64|0
1650554830000|2022-04-21 15:27:10|540.17|537.77|539.95|537.55|540.17|537.77|539.95|537.55|0
1650554840000|2022-04-21 15:27:20|540.39|537.99|540.61|538.21|540.82|538.42|540.39|537.99|0
1650554850000|2022-04-21 15:27:30|540.39|537.99|540.61|538.21|540.61|538.21|540.39|537.99|0
1650554860000|2022-04-21 15:27:40|540.39|537.99|540.61|538.21|540.61|538.21|540.39|537.99|0
1650554870000|2022-04-21 15:27:50|540.82|538.42|541.04|538.64|541.48|539.08|540.82|538.42|0
1650554880000|2022-04-21 15:28:00|540.82|538.42|541.91|539.51|542.13|539.73|540.82|538.42|0
1650554890000|2022-04-21 15:28:10|542.78|540.38|542.78|540.38|543|540.6|542.78|540.38|0
1650554900000|2022-04-21 15:28:20|542.9|540.5|543.22|540.82|543.22|540.82|542.57|540.17|0
1650554910000|2022-04-21 15:28:30|543|540.6|543|540.6|543.44|541.04|543|540.6|0
1650554920000|2022-04-21 15:28:40|542.78|540.38|543.22|540.82|543.22|540.82|542.78|540.38|0
1650554930000|2022-04-21 15:28:50|543.44|541.04|543.66|541.26|543.66|541.26|543.44|541.04|0
1650554940000|2022-04-21 15:29:00|544.75|542.35|544.97|542.57|544.97|542.57|544.31|541.91|0
1650554950000|2022-04-21 15:29:10|545.19|542.79|546.72|544.32|546.72|544.32|545.19|542.79|0
1650554960000|2022-04-21 15:29:20|546.28|543.88|546.72|544.32|546.72|544.32|546.28|543.88|0
1650554970000|2022-04-21 15:29:30|546.28|543.88|546.06|543.66|546.28|543.88|546.06|543.66|0
1650554980000|2022-04-21 15:29:40|545.62|543.22|545.62|543.22|545.84|543.44|545.4|543|0
1650554990000|2022-04-21 15:29:50|545.84|543.44|545.4|543|545.84|543.44|545.19|542.79|0
1650555000000|2022-04-21 15:30:00|546.28|543.88|546.93|544.53|546.93|544.53|546.06|543.66|0
1650555010000|2022-04-21 15:30:10|547.37|544.97|546.72|544.32|547.37|544.97|546.72|544.32|0
1650555020000|2022-04-21 15:30:20|546.5|544.1|545.84|543.44|546.5|544.1|545.62|543.22|0
1650555030000|2022-04-21 15:30:30|546.06|543.66|545.62|543.22|546.06|543.66|545.52|543.12|0
1650555040000|2022-04-21 15:30:40|545.84|543.44|546.28|543.88|546.28|543.88|545.84|543.44|0
1650555050000|2022-04-21 15:30:50|546.06|543.66|545.95|543.55|546.06|543.66|545.84|543.44|0
1650555060000|2022-04-21 15:31:00|545.62|543.22|545.84|543.44|545.84|543.44|545.19|542.79|0
1650555070000|2022-04-21 15:31:10|545.52|543.12|546.06|543.66|546.06|543.66|545.52|543.12|0
1650555080000|2022-04-21 15:31:20|546.28|543.88|546.61|544.21|546.72|544.32|546.28|543.88|0
1650555090000|2022-04-21 15:31:30|546.5|544.1|546.28|543.88|546.5|544.1|546.06|543.66|0
1650555100000|2022-04-21 15:31:40|546.72|544.32|546.93|544.53|546.93|544.53|546.72|544.32|0
1650555110000|2022-04-21 15:31:50|547.37|544.97|547.59|545.19|547.59|545.19|547.37|544.97|0
1650555120000|2022-04-21 15:32:00|547.81|545.41|547.15|544.75|547.81|545.41|546.93|544.53|0
1650555130000|2022-04-21 15:32:10|547.59|545.19|547.59|545.19|547.59|545.19|547.37|544.97|0
1650555140000|2022-04-21 15:32:20|547.7|545.3|549.34|546.94|549.34|546.94|547.7|545.3|0
1650555150000|2022-04-21 15:32:30|548.9|546.5|549.34|546.94|549.34|546.94|548.9|546.5|0
1650555160000|2022-04-21 15:32:40|549.12|546.72|550.22|547.82|550.44|548.04|549.12|546.72|0
1650555170000|2022-04-21 15:32:50|550.44|548.04|550.88|548.48|550.88|548.48|550.44|548.04|0
1650555180000|2022-04-21 15:33:00|550.44|548.04|550|547.6|550.44|548.04|550|547.6|0
1650555190000|2022-04-21 15:33:10|549.78|547.38|549.12|546.72|549.78|547.38|549.12|546.72|0
1650555200000|2022-04-21 15:33:20|548.25|545.85|548.25|545.85|548.25|545.85|547.15|544.75|0
1650555210000|2022-04-21 15:33:30|548.68|546.28|550|547.6|550|547.6|548.68|546.28|0
1650555220000|2022-04-21 15:33:40|550.88|548.48|551.31|548.91|552.41|550.01|550.88|548.48|0
1650555230000|2022-04-21 15:33:50|550.88|548.48|551.31|548.91|551.31|548.91|550.88|548.48|0
1650555240000|2022-04-21 15:34:00|550.88|548.48|550.22|547.82|550.88|548.48|550.22|547.82|0
1650555250000|2022-04-21 15:34:10|550.44|548.04|550.66|548.26|550.66|548.26|549.78|547.38|0
1650555260000|2022-04-21 15:34:20|550.44|548.04|550|547.6|550.44|548.04|550|547.6|0
1650555270000|2022-04-21 15:34:30|548.9|546.5|549.12|546.72|549.12|546.72|548.9|546.5|0
1650555280000|2022-04-21 15:34:40|548.9|546.5|549.78|547.38|549.78|547.38|548.9|546.5|0
1650555290000|2022-04-21 15:34:50|550|547.6|550.11|547.71|550.11|547.71|550|547.6|0
1650555300000|2022-04-21 15:35:00|549.12|546.72|549.56|547.16|549.78|547.38|549.12|546.72|0
1650555310000|2022-04-21 15:35:10|550|547.6|549.78|547.38|550|547.6|549.78|547.38|0
1650555320000|2022-04-21 15:35:20|549.56|547.16|550|547.6|550|547.6|549.34|546.94|0
1650555330000|2022-04-21 15:35:30|549.78|547.38|549.78|547.38|549.78|547.38|549.67|547.27|0
1650555340000|2022-04-21 15:35:40|549.56|547.16|550.66|548.26|550.66|548.26|549.56|547.16|0
1650555350000|2022-04-21 15:35:50|550.44|548.04|548.9|546.5|550.44|548.04|548.9|546.5|0
1650555360000|2022-04-21 15:36:00|548.47|546.07|548.47|546.07|548.68|546.28|548.47|546.07|0
1650555370000|2022-04-21 15:36:10|548.03|545.63|549.12|546.72|549.12|546.72|548.03|545.63|0
1650555380000|2022-04-21 15:36:20|549.34|546.94|550.22|547.82|550.22|547.82|549.34|546.94|0
1650555390000|2022-04-21 15:36:30|549.34|546.94|548.68|546.28|549.34|546.94|548.58|546.18|0
1650555400000|2022-04-21 15:36:40|549.12|546.72|548.68|546.28|549.12|546.72|548.68|546.28|0
1650555410000|2022-04-21 15:36:50|548.47|546.07|549.12|546.72|549.12|546.72|548.47|546.07|0
1650555420000|2022-04-21 15:37:00|549.56|547.16|549.24|546.84|549.56|547.16|549.12|546.72|0
1650555430000|2022-04-21 15:37:10|548.9|546.5|549.56|547.16|549.56|547.16|548.8|546.4|0
1650555440000|2022-04-21 15:37:20|549.78|547.38|549.56|547.16|549.78|547.38|549.56|547.16|0
1650555450000|2022-04-21 15:37:30|549.46|547.06|550|547.6|550|547.6|549.46|547.06|0
1650555460000|2022-04-21 15:37:40|549.78|547.38|550.44|548.04|550.44|548.04|549.56|547.16|0
1650555470000|2022-04-21 15:37:50|550.66|548.26|551.09|548.69|551.31|548.91|550.66|548.26|0
1650555480000|2022-04-21 15:38:00|550.88|548.48|551.09|548.69|551.53|549.13|550.88|548.48|0
1650555490000|2022-04-21 15:38:10|551.75|549.35|551.09|548.69|551.75|549.35|551.09|548.69|0
1650555500000|2022-04-21 15:38:20|551.31|548.91|551.75|549.35|551.75|549.35|551.31|548.91|0
1650555510000|2022-04-21 15:38:30|551.53|549.13|551.75|549.35|551.75|549.35|551.53|549.13|0
1650555520000|2022-04-21 15:38:40|551.53|549.13|551.09|548.69|551.53|549.13|551.09|548.69|0
1650555530000|2022-04-21 15:38:50|551.31|548.91|551.97|549.57|551.97|549.57|551.31|548.91|0
1650555540000|2022-04-21 15:39:00|551.75|549.35|552.19|549.79|552.19|549.79|551.75|549.35|0
1650555550000|2022-04-21 15:39:10|552.41|550.01|552.41|550.01|552.41|550.01|552.19|549.79|0
1650555560000|2022-04-21 15:39:20|552.63|550.23|552.19|549.79|552.63|550.23|552.19|549.79|0
1650555570000|2022-04-21 15:39:30|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1650555580000|2022-04-21 15:39:40|552.52|550.12|552.41|550.01|552.52|550.12|552.19|549.79|0
1650555590000|2022-04-21 15:39:50|551.97|549.57|551.75|549.35|551.97|549.57|551.43|549.03|0
1650555600000|2022-04-21 15:40:00|551.97|549.57|551.97|549.57|552.41|550.01|551.97|549.57|0
1650555610000|2022-04-21 15:40:10|551.75|549.35|553.73|551.33|553.73|551.33|551.75|549.35|0
1650555620000|2022-04-21 15:40:20|553.29|550.89|553.95|551.55|553.95|551.55|553.29|550.89|0
1650555630000|2022-04-21 15:40:30|554.17|551.77|553.29|550.89|554.17|551.77|553.29|550.89|0
1650555640000|2022-04-21 15:40:40|553.07|550.67|553.29|550.89|553.29|550.89|552.85|550.45|0
1650555650000|2022-04-21 15:40:50|553.51|551.11|552.85|550.45|553.51|551.11|552.85|550.45|0
1650555660000|2022-04-21 15:41:00|553.29|550.89|552.99|550.59|553.29|550.89|552.99|550.59|0
1650555670000|2022-04-21 15:41:10|552.55|550.15|552.66|550.26|552.77|550.37|552.55|550.15|0
1650555680000|2022-04-21 15:41:20|552.45|550.05|552.66|550.26|552.66|550.26|552.45|550.05|0
1650555690000|2022-04-21 15:41:30|552.88|550.48|553.32|550.92|553.32|550.92|552.88|550.48|0
1650555700000|2022-04-21 15:41:40|553.68|551.28|554.34|551.94|554.34|551.94|553.68|551.28|0
1650555710000|2022-04-21 15:41:50|554.12|551.72|554.12|551.72|554.56|552.16|554.12|551.72|0
1650555720000|2022-04-21 15:42:00|553.9|551.5|554.12|551.72|554.12|551.72|553.8|551.4|0
1650555730000|2022-04-21 15:42:10|554.34|551.94|555|552.6|555|552.6|554.34|551.94|0
1650555740000|2022-04-21 15:42:20|555.66|553.26|555.66|553.26|555.87|553.47|555.22|552.82|0
1650555750000|2022-04-21 15:42:30|556.09|553.69|557.19|554.79|557.19|554.79|556.09|553.69|0
1650555760000|2022-04-21 15:42:40|557.41|555.01|557.85|555.45|557.85|555.45|557.41|555.01|0
1650555770000|2022-04-21 15:42:50|557.41|555.01|557.19|554.79|557.41|555.01|557.19|554.79|0
1650555780000|2022-04-21 15:43:00|556.97|554.57|557.63|555.23|557.63|555.23|556.97|554.57|0
1650555790000|2022-04-21 15:43:10|557.74|555.34|557.19|554.79|557.74|555.34|557.19|554.79|0
1650555800000|2022-04-21 15:43:20|556.75|554.35|556.53|554.13|556.75|554.35|556.53|554.13|0
1650555810000|2022-04-21 15:43:30|556.75|554.35|556.53|554.13|556.75|554.35|556.53|554.13|0
1650555820000|2022-04-21 15:43:40|556.31|553.91|555.22|552.82|556.31|553.91|555.22|552.82|0
1650555830000|2022-04-21 15:43:50|555.33|552.93|555.66|553.26|555.77|553.37|555.22|552.82|0
1650555840000|2022-04-21 15:44:00|555.77|553.37|556.53|554.13|556.53|554.13|555.55|553.15|0
1650555850000|2022-04-21 15:44:10|555.66|553.26|555.44|553.04|555.66|553.26|555.22|552.82|0
1650555860000|2022-04-21 15:44:20|556.09|553.69|556.31|553.91|556.53|554.13|556.09|553.69|0
1650555870000|2022-04-21 15:44:30|556.97|554.57|557.19|554.79|557.19|554.79|556.97|554.57|0
1650555880000|2022-04-21 15:44:40|557.41|555.01|557.41|555.01|557.41|555.01|557.19|554.79|0
1650555890000|2022-04-21 15:44:50|557.19|554.79|557.41|555.01|557.41|555.01|557.19|554.79|0
1650555900000|2022-04-21 15:45:00|557.19|554.79|556.97|554.57|557.19|554.79|556.53|554.13|0
1650555910000|2022-04-21 15:45:10|556.75|554.35|557.19|554.79|557.41|555.01|556.53|554.13|0
1650555920000|2022-04-21 15:45:20|557.3|554.9|557.63|555.23|557.63|555.23|557.19|554.79|0
1650555930000|2022-04-21 15:45:30|558.07|555.67|558.51|556.11|558.51|556.11|557.85|555.45|0
1650555940000|2022-04-21 15:45:40|558.29|555.89|558.51|556.11|558.73|556.33|558.29|555.89|0
1650555950000|2022-04-21 15:45:50|558.07|555.67|558.29|555.89|558.29|555.89|558.07|555.67|0
1650555960000|2022-04-21 15:46:00|558.73|556.33|558.29|555.89|558.73|556.33|558.29|555.89|0
1650555970000|2022-04-21 15:46:10|558.51|556.11|558.73|556.33|558.73|556.33|558.29|555.89|0
1650555980000|2022-04-21 15:46:20|558.51|556.11|558.73|556.33|558.73|556.33|558.51|556.11|0
1650555990000|2022-04-21 15:46:30|559.17|556.77|558.51|556.11|559.17|556.77|558.29|555.89|0
1650556000000|2022-04-21 15:46:40|558.29|555.89|558.29|555.89|558.29|555.89|558.07|555.67|0
1650556010000|2022-04-21 15:46:50|558.07|555.67|557.41|555.01|558.29|555.89|557.41|555.01|0
1650556020000|2022-04-21 15:47:00|557.85|555.45|557.85|555.45|558.29|555.89|557.85|555.45|0
1650556030000|2022-04-21 15:47:10|557.63|555.23|557.19|554.79|557.63|555.23|556.97|554.57|0
1650556040000|2022-04-21 15:47:20|556.97|554.57|556.75|554.35|556.97|554.57|556.75|554.35|0
1650556050000|2022-04-21 15:47:30|556.97|554.57|557.41|555.01|557.41|555.01|556.75|554.35|0
1650556060000|2022-04-21 15:47:40|556.97|554.57|556.75|554.35|556.97|554.57|556.53|554.13|0
1650556070000|2022-04-21 15:47:50|556.53|554.13|556.31|553.91|556.53|554.13|556.31|553.91|0
1650556080000|2022-04-21 15:48:00|556.97|554.57|556.53|554.13|556.97|554.57|556.53|554.13|0
1650556090000|2022-04-21 15:48:10|556.75|554.35|556.53|554.13|556.97|554.57|556.31|553.91|0
1650556100000|2022-04-21 15:48:20|556.75|554.35|557.41|555.01|557.41|555.01|556.75|554.35|0
1650556110000|2022-04-21 15:48:30|557.19|554.79|557.19|554.79|557.19|554.79|556.97|554.57|0
1650556120000|2022-04-21 15:48:40|557.41|555.01|557.74|555.34|557.85|555.45|557.41|555.01|0
1650556130000|2022-04-21 15:48:50|558.07|555.67|557.85|555.45|558.29|555.89|557.85|555.45|0
1650556140000|2022-04-21 15:49:00|558.29|555.89|558.62|556.22|558.62|556.22|558.29|555.89|0
1650556150000|2022-04-21 15:49:10|558.51|556.11|558.4|556|558.73|556.33|558.4|556|0
1650556160000|2022-04-21 15:49:20|557.74|555.34|556.97|554.57|557.74|555.34|556.97|554.57|0
1650556170000|2022-04-21 15:49:30|557.63|555.23|557.41|555.01|557.85|555.45|557.41|555.01|0
1650556180000|2022-04-21 15:49:40|557.63|555.23|557.19|554.79|557.63|555.23|557.19|554.79|0
1650556190000|2022-04-21 15:49:50|556.97|554.57|557.19|554.79|557.19|554.79|556.97|554.57|0
1650556200000|2022-04-21 15:50:00|557.41|555.01|557.85|555.45|558.07|555.67|557.41|555.01|0
1650556210000|2022-04-21 15:50:10|558.07|555.67|558.73|556.33|558.73|556.33|558.07|555.67|0
1650556220000|2022-04-21 15:50:20|558.95|556.55|558.73|556.33|559.17|556.77|558.29|555.89|0
1650556230000|2022-04-21 15:50:30|558.51|556.11|558.07|555.67|558.51|556.11|558.07|555.67|0
1650556240000|2022-04-21 15:50:40|557.96|555.56|558.29|555.89|558.29|555.89|557.85|555.45|0
1650556250000|2022-04-21 15:50:50|558.51|556.11|557.85|555.45|558.51|556.11|557.85|555.45|0
1650556260000|2022-04-21 15:51:00|557.63|555.23|557.63|555.23|557.63|555.23|557.41|555.01|0
1650556270000|2022-04-21 15:51:10|557.41|555.01|558.07|555.67|558.07|555.67|557.41|555.01|0
1650556280000|2022-04-21 15:51:20|557.63|555.23|557.41|555.01|557.85|555.45|557.41|555.01|0
1650556290000|2022-04-21 15:51:30|557.63|555.23|557.85|555.45|558.07|555.67|557.63|555.23|0
1650556300000|2022-04-21 15:51:40|558.29|555.89|558.73|556.33|558.73|556.33|558.29|555.89|0
1650556310000|2022-04-21 15:51:50|558.51|556.11|559.16|556.76|559.16|556.76|558.51|556.11|0
1650556320000|2022-04-21 15:52:00|559.38|556.98|558.95|556.55|559.38|556.98|558.95|556.55|0
1650556330000|2022-04-21 15:52:10|558.07|555.67|557.85|555.45|558.18|555.78|557.85|555.45|0
1650556340000|2022-04-21 15:52:20|557.63|555.23|555.87|553.47|557.63|555.23|555.87|553.47|0
1650556350000|2022-04-21 15:52:30|556.09|553.69|555.87|553.47|556.09|553.69|555.87|553.47|0
1650556360000|2022-04-21 15:52:40|555.43|553.03|555.43|553.03|556.31|553.91|555.43|553.03|0
1650556370000|2022-04-21 15:52:50|555.65|553.25|556.31|553.91|556.31|553.91|555.65|553.25|0
1650556380000|2022-04-21 15:53:00|556.75|554.35|556.09|553.69|556.75|554.35|556.09|553.69|0
1650556390000|2022-04-21 15:53:10|555.99|553.59|556.09|553.69|556.31|553.91|555.87|553.47|0
1650556400000|2022-04-21 15:53:20|556.21|553.81|555.87|553.47|556.21|553.81|555.87|553.47|0
1650556410000|2022-04-21 15:53:30|556.09|553.69|555.65|553.25|556.09|553.69|555.65|553.25|0
1650556420000|2022-04-21 15:53:40|555.43|553.03|555.43|553.03|555.43|553.03|555.21|552.81|0
1650556430000|2022-04-21 15:53:50|555.21|552.81|555.87|553.47|555.87|553.47|555.21|552.81|0
1650556440000|2022-04-21 15:54:00|555.65|553.25|555.87|553.47|555.87|553.47|555.21|552.81|0
1650556450000|2022-04-21 15:54:10|556.09|553.69|556.97|554.57|556.97|554.57|556.09|553.69|0
1650556460000|2022-04-21 15:54:20|556.75|554.35|557.63|555.23|557.63|555.23|556.53|554.13|0
1650556470000|2022-04-21 15:54:30|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1650556480000|2022-04-21 15:54:40|557.41|555.01|557.63|555.23|557.63|555.23|557.19|554.79|0
1650556490000|2022-04-21 15:54:50|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1650556500000|2022-04-21 15:55:00|557.63|555.23|558.07|555.67|558.07|555.67|557.63|555.23|0
1650556510000|2022-04-21 15:55:10|557.74|555.34|558.29|555.89|558.29|555.89|557.74|555.34|0
1650556520000|2022-04-21 15:55:20|558.07|555.67|558.29|555.89|558.29|555.89|558.07|555.67|0
1650556530000|2022-04-21 15:55:30|558.07|555.67|558.51|556.11|558.51|556.11|558.07|555.67|0
1650556540000|2022-04-21 15:55:40|558.94|556.54|558.72|556.32|559.6|557.2|558.72|556.32|0
1650556550000|2022-04-21 15:55:50|558.94|556.54|559.6|557.2|559.6|557.2|558.94|556.54|0
1650556560000|2022-04-21 15:56:00|559.72|557.32|559.6|557.2|559.82|557.42|559.6|557.2|0
1650556570000|2022-04-21 15:56:10|559.82|557.42|560.48|558.08|560.6|558.2|559.82|557.42|0
1650556580000|2022-04-21 15:56:20|560.26|557.86|561.14|558.74|561.14|558.74|560.26|557.86|0
1650556590000|2022-04-21 15:56:30|560.48|558.08|560.48|558.08|560.48|558.08|560.04|557.64|0
1650556600000|2022-04-21 15:56:40|559.82|557.42|560.04|557.64|560.04|557.64|559.38|556.98|0
1650556610000|2022-04-21 15:56:50|560.26|557.86|560.7|558.3|560.7|558.3|560.26|557.86|0
1650556620000|2022-04-21 15:57:00|561.36|558.96|561.58|559.18|561.8|559.4|561.36|558.96|0
1650556630000|2022-04-21 15:57:10|562.02|559.62|562.46|560.06|562.46|560.06|561.8|559.4|0
1650556640000|2022-04-21 15:57:20|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1650556650000|2022-04-21 15:57:30|562.68|560.28|562.9|560.5|562.9|560.5|562.68|560.28|0
1650556660000|2022-04-21 15:57:40|562.68|560.28|562.46|560.06|562.68|560.28|562.46|560.06|0
1650556670000|2022-04-21 15:57:50|562.68|560.28|562.46|560.06|562.68|560.28|562.46|560.06|0
1650556680000|2022-04-21 15:58:00|562.02|559.62|563.12|560.72|563.12|560.72|562.02|559.62|0
1650556690000|2022-04-21 15:58:10|562.68|560.28|562.46|560.06|563.12|560.72|562.46|560.06|0
1650556700000|2022-04-21 15:58:20|562.24|559.84|562.68|560.28|562.9|560.5|562.24|559.84|0
1650556710000|2022-04-21 15:58:30|562.9|560.5|563.34|560.94|563.56|561.16|562.9|560.5|0
1650556720000|2022-04-21 15:58:40|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1650556730000|2022-04-21 15:58:50|563.34|560.94|563.12|560.72|563.34|560.94|562.9|560.5|0
1650556740000|2022-04-21 15:59:00|563.34|560.94|563.46|561.06|563.46|561.06|563.34|560.94|0
1650556750000|2022-04-21 15:59:10|563.34|560.94|564.22|561.82|564.22|561.82|563.34|560.94|0
1650556760000|2022-04-21 15:59:20|563.78|561.38|563.78|561.38|564|561.6|563.78|561.38|0
1650556770000|2022-04-21 15:59:30|563.56|561.16|562.9|560.5|563.56|561.16|562.68|560.28|0
1650556780000|2022-04-21 15:59:40|562.46|560.06|563.78|561.38|563.78|561.38|562.46|560.06|0
1650556790000|2022-04-21 15:59:50|564|561.6|564|561.6|564.22|561.82|564|561.6|0
1650556800000|2022-04-21 16:00:00|563.78|561.38|563.78|561.38|564.22|561.82|563.78|561.38|0
1650556810000|2022-04-21 16:00:10|564.22|561.82|563.68|561.28|564.22|561.82|563.68|561.28|0
1650556820000|2022-04-21 16:00:20|563.56|561.16|562.9|560.5|563.56|561.16|562.9|560.5|0
1650556830000|2022-04-21 16:00:30|562.68|560.28|563.12|560.72|563.12|560.72|562.68|560.28|0
1650556840000|2022-04-21 16:00:40|563.78|561.38|563.34|560.94|563.78|561.38|563.34|560.94|0
1650556850000|2022-04-21 16:00:50|563.56|561.16|564.22|561.82|564.22|561.82|563.56|561.16|0
1650556860000|2022-04-21 16:01:00|564.44|562.04|564|561.6|564.67|562.27|564|561.6|0
1650556870000|2022-04-21 16:01:10|563.78|561.38|563.78|561.38|564.22|561.82|563.78|561.38|0
1650556880000|2022-04-21 16:01:20|563.56|561.16|563.46|561.06|563.78|561.38|563.46|561.06|0
1650556890000|2022-04-21 16:01:30|563.56|561.16|562.68|560.28|563.56|561.16|562.68|560.28|0
1650556900000|2022-04-21 16:01:40|562.46|560.06|562.68|560.28|562.68|560.28|562.46|560.06|0
1650556910000|2022-04-21 16:01:50|562.46|560.06|562.24|559.84|562.46|560.06|562.02|559.62|0
1650556920000|2022-04-21 16:02:00|562.46|560.06|562.24|559.84|562.46|560.06|562.24|559.84|0
1650556930000|2022-04-21 16:02:10|562.02|559.62|562.05|559.65|562.05|559.65|561.2|558.8|0
1650556940000|2022-04-21 16:02:20|562.27|559.87|561.61|559.21|562.27|559.87|561.61|559.21|0
1650556950000|2022-04-21 16:02:30|561.83|559.43|562.71|560.31|562.71|560.31|561.83|559.43|0
1650556960000|2022-04-21 16:02:40|563.37|560.97|563.37|560.97|563.37|560.97|562.93|560.53|0
1650556970000|2022-04-21 16:02:50|562.93|560.53|563.37|560.97|563.37|560.97|562.71|560.31|0
1650556980000|2022-04-21 16:03:00|564.03|561.63|564.03|561.63|564.03|561.63|563.81|561.41|0
1650556990000|2022-04-21 16:03:10|563.81|561.41|564.25|561.85|564.25|561.85|563.81|561.41|0
1650557000000|2022-04-21 16:03:20|564.03|561.63|564.25|561.85|564.47|562.07|564.03|561.63|0
1650557010000|2022-04-21 16:03:30|564.03|561.63|564.91|562.51|564.91|562.51|564.03|561.63|0
1650557020000|2022-04-21 16:03:40|565.13|562.73|566.89|564.49|567.11|564.71|565.13|562.73|0
1650557030000|2022-04-21 16:03:50|566.79|564.39|567.33|564.93|567.33|564.93|566.79|564.39|0
1650557040000|2022-04-21 16:04:00|567.78|565.38|568.66|566.26|568.66|566.26|567.78|565.38|0
1650557050000|2022-04-21 16:04:10|569.1|566.7|568.99|566.59|569.1|566.7|568.66|566.26|0
1650557060000|2022-04-21 16:04:20|568.88|566.48|569.1|566.7|569.1|566.7|568.88|566.48|0
1650557070000|2022-04-21 16:04:30|568.66|566.26|568.22|565.82|568.66|566.26|568.22|565.82|0
1650557080000|2022-04-21 16:04:40|569.1|566.7|568.66|566.26|569.21|566.81|568.66|566.26|0
1650557090000|2022-04-21 16:04:50|568.44|566.04|568.66|566.26|568.66|566.26|568.44|566.04|0
1650557100000|2022-04-21 16:05:00|569.32|566.92|568.66|566.26|569.32|566.92|568.66|566.26|0
1650557110000|2022-04-21 16:05:10|568.44|566.04|567.77|565.37|568.44|566.04|567.77|565.37|0
1650557120000|2022-04-21 16:05:20|568|565.6|566.89|564.49|568|565.6|566.89|564.49|0
1650557130000|2022-04-21 16:05:30|567.11|564.71|566.89|564.49|567.11|564.71|566.89|564.49|0
1650557140000|2022-04-21 16:05:40|566.67|564.27|566.89|564.49|566.89|564.49|566.67|564.27|0
1650557150000|2022-04-21 16:05:50|567.33|564.93|566.89|564.49|567.33|564.93|566.89|564.49|0
1650557160000|2022-04-21 16:06:00|566.67|564.27|567.23|564.83|567.33|564.93|566.67|564.27|0
1650557170000|2022-04-21 16:06:10|567.11|564.71|566.67|564.27|567.11|564.71|566.67|564.27|0
1650557180000|2022-04-21 16:06:20|566.89|564.49|566.89|564.49|566.89|564.49|566.79|564.39|0
1650557190000|2022-04-21 16:06:30|566.67|564.27|565.13|562.73|566.67|564.27|564.91|562.51|0
1650557200000|2022-04-21 16:06:40|565.35|562.95|565.25|562.85|565.35|562.95|565.25|562.85|0
1650557210000|2022-04-21 16:06:50|565.35|562.95|566.23|563.83|566.23|563.83|565.35|562.95|0
1650557220000|2022-04-21 16:07:00|566.89|564.49|567.55|565.15|567.55|565.15|566.89|564.49|0
1650557230000|2022-04-21 16:07:10|568.22|565.82|568.22|565.82|568.66|566.26|568.22|565.82|0
1650557240000|2022-04-21 16:07:20|568.44|566.04|569.1|566.7|569.1|566.7|568.44|566.04|0
1650557250000|2022-04-21 16:07:30|568.88|566.48|568.11|565.71|568.88|566.48|568.11|565.71|0
1650557260000|2022-04-21 16:07:40|567.77|565.37|568.66|566.26|568.66|566.26|567.77|565.37|0
1650557270000|2022-04-21 16:07:50|568.88|566.48|568.66|566.26|568.99|566.59|568.66|566.26|0
1650557280000|2022-04-21 16:08:00|568.88|566.48|568.88|566.48|568.88|566.48|568.88|566.48|0
1650557290000|2022-04-21 16:08:10|568.66|566.26|568.88|566.48|568.88|566.48|568.44|566.04|0
1650557300000|2022-04-21 16:08:20|568.66|566.26|568.22|565.82|568.66|566.26|568.22|565.82|0
1650557310000|2022-04-21 16:08:30|568.44|566.04|568.66|566.26|568.66|566.26|567.99|565.59|0
1650557320000|2022-04-21 16:08:40|568.55|566.15|567.77|565.37|568.55|566.15|567.77|565.37|0
1650557330000|2022-04-21 16:08:50|567.55|565.15|567.33|564.93|567.55|565.15|567.33|564.93|0
1650557340000|2022-04-21 16:09:00|567.55|565.15|569.1|566.7|569.1|566.7|567.55|565.15|0
1650557350000|2022-04-21 16:09:10|569.54|567.14|569.32|566.92|569.54|567.14|569.32|566.92|0
1650557360000|2022-04-21 16:09:20|569.54|567.14|569.54|567.14|569.54|567.14|569.32|566.92|0
1650557370000|2022-04-21 16:09:30|569.98|567.58|570.09|567.69|570.09|567.69|569.76|567.36|0
1650557380000|2022-04-21 16:09:40|570.2|567.8|570.2|567.8|570.42|568.02|570.2|567.8|0
1650557390000|2022-04-21 16:09:50|569.98|567.58|569.54|567.14|569.98|567.58|569.54|567.14|0
1650557400000|2022-04-21 16:10:00|569.76|567.36|570.2|567.8|570.2|567.8|569.76|567.36|0
1650557420000|2022-04-21 16:10:20|569.76|567.36|570.09|567.69|570.09|567.69|569.54|567.14|0
1650557430000|2022-04-21 16:10:30|570.2|567.8|571.08|568.68|571.08|568.68|570.2|567.8|0
1650557440000|2022-04-21 16:10:40|571.75|569.35|571.75|569.35|572.19|569.79|571.75|569.35|0
1650557450000|2022-04-21 16:10:50|571.3|568.9|570.64|568.24|571.3|568.9|570.64|568.24|0
1650557460000|2022-04-21 16:11:00|570.42|568.02|569.76|567.36|570.42|568.02|569.54|567.14|0
1650557470000|2022-04-21 16:11:10|569.54|567.14|569.54|567.14|569.76|567.36|569.54|567.14|0
1650557480000|2022-04-21 16:11:20|568.88|566.48|567.99|565.59|568.88|566.48|567.55|565.15|0
1650557490000|2022-04-21 16:11:30|567.77|565.37|568.21|565.81|568.44|566.04|567.77|565.37|0
1650557500000|2022-04-21 16:11:40|568.44|566.04|567.33|564.93|568.44|566.04|567.33|564.93|0
1650557510000|2022-04-21 16:11:50|567.55|565.15|567.55|565.15|567.77|565.37|567.55|565.15|0
1650557520000|2022-04-21 16:12:00|567.77|565.37|567.99|565.59|567.99|565.59|567.33|564.93|0
1650557530000|2022-04-21 16:12:10|567.55|565.15|568.21|565.81|568.21|565.81|567.55|565.15|0
1650557540000|2022-04-21 16:12:20|567.55|565.15|568.66|566.26|568.66|566.26|567.55|565.15|0
1650557550000|2022-04-21 16:12:30|569.1|566.7|569.1|566.7|569.1|566.7|568.66|566.26|0
1650557560000|2022-04-21 16:12:40|568.99|566.59|568.99|566.59|569.1|566.7|568.88|566.48|0
1650557570000|2022-04-21 16:12:50|568.88|566.48|569.1|566.7|569.1|566.7|568.66|566.26|0
1650557580000|2022-04-21 16:13:00|569.32|566.92|570.2|567.8|570.2|567.8|569.32|566.92|0
1650557590000|2022-04-21 16:13:10|569.98|567.58|570.42|568.02|570.42|568.02|569.98|567.58|0
1650557600000|2022-04-21 16:13:20|570.64|568.24|570.64|568.24|570.64|568.24|570.64|568.24|0
1650557610000|2022-04-21 16:13:30|570.42|568.02|571.3|568.9|571.3|568.9|570.42|568.02|0
1650557620000|2022-04-21 16:13:40|571.08|568.68|572.63|570.23|572.63|570.23|571.08|568.68|0
1650557630000|2022-04-21 16:13:50|572.41|570.01|571.53|569.13|572.41|570.01|571.53|569.13|0
1650557640000|2022-04-21 16:14:00|571.3|568.9|571.75|569.35|571.75|569.35|571.08|568.68|0
1650557650000|2022-04-21 16:14:10|571.53|569.13|570.86|568.46|571.53|569.13|570.86|568.46|0
1650557660000|2022-04-21 16:14:20|570.64|568.24|570.2|567.8|570.86|568.46|570.2|567.8|0
1650557670000|2022-04-21 16:14:30|569.54|567.14|569.76|567.36|569.76|567.36|569.54|567.14|0
1650557680000|2022-04-21 16:14:40|569.54|567.14|570.2|567.8|570.2|567.8|569.54|567.14|0
1650557690000|2022-04-21 16:14:50|569.98|567.58|569.98|567.58|570.2|567.8|569.76|567.36|0
1650557700000|2022-04-21 16:15:00|570.64|568.24|569.87|567.47|570.64|568.24|569.87|567.47|0
1650557710000|2022-04-21 16:15:10|570.2|567.8|569.98|567.58|570.2|567.8|569.54|567.14|0
1650557720000|2022-04-21 16:15:20|569.54|567.14|569.32|566.92|569.54|567.14|569.32|566.92|0
1650557730000|2022-04-21 16:15:30|569.1|566.7|569.1|566.7|569.1|566.7|569.1|566.7|0
1650557740000|2022-04-21 16:15:40|569.21|566.81|569.1|566.7|569.21|566.81|568.88|566.48|0
1650557750000|2022-04-21 16:15:50|569.32|566.92|569.76|567.36|569.76|567.36|569.32|566.92|0
1650557760000|2022-04-21 16:16:00|569.54|567.14|570.2|567.8|570.42|568.02|569.54|567.14|0
1650557770000|2022-04-21 16:16:10|570.54|568.14|570.64|568.24|570.64|568.24|570.42|568.02|0
1650557780000|2022-04-21 16:16:20|570.2|567.8|570.64|568.24|570.86|568.46|570.2|567.8|0
1650557790000|2022-04-21 16:16:30|570.86|568.46|571.08|568.68|571.08|568.68|570.86|568.46|0
1650557800000|2022-04-21 16:16:40|571.3|568.9|570.86|568.46|571.3|568.9|570.86|568.46|0
1650557810000|2022-04-21 16:16:50|571.08|568.68|570.76|568.36|571.08|568.68|570.76|568.36|0
1650557820000|2022-04-21 16:17:00|570.64|568.24|569.98|567.58|570.64|568.24|569.98|567.58|0
1650557830000|2022-04-21 16:17:10|569.76|567.36|569.76|567.36|569.76|567.36|569.32|566.92|0
1650557840000|2022-04-21 16:17:20|569.98|567.58|569.98|567.58|570.42|568.02|569.98|567.58|0
1650557850000|2022-04-21 16:17:30|569.54|567.14|569.1|566.7|569.54|567.14|569.1|566.7|0
1650557860000|2022-04-21 16:17:40|569.32|566.92|570.64|568.24|570.64|568.24|569.32|566.92|0
1650557870000|2022-04-21 16:17:50|570.86|568.46|570.42|568.02|570.86|568.46|570.42|568.02|0
1650557880000|2022-04-21 16:18:00|570.64|568.24|571.2|568.8|571.2|568.8|570.64|568.24|0
1650557890000|2022-04-21 16:18:10|571.3|568.9|571.3|568.9|571.52|569.12|571.08|568.68|0
1650557900000|2022-04-21 16:18:20|570.86|568.46|571.08|568.68|571.08|568.68|570.86|568.46|0
1650557910000|2022-04-21 16:18:30|570.64|568.24|569.98|567.58|570.64|568.24|569.98|567.58|0
1650557920000|2022-04-21 16:18:40|569.54|567.14|569.54|567.14|569.54|567.14|569.54|567.14|0
1650557930000|2022-04-21 16:18:50|569.32|566.92|569.1|566.7|569.32|566.92|569.1|566.7|0
1650557940000|2022-04-21 16:19:00|569.32|566.92|567.77|565.37|569.32|566.92|567.55|565.15|0
1650557950000|2022-04-21 16:19:10|567.33|564.93|567.55|565.15|567.77|565.37|567.33|564.93|0
1650557960000|2022-04-21 16:19:20|567.33|564.93|567.99|565.59|567.99|565.59|567.33|564.93|0
1650557970000|2022-04-21 16:19:30|568.43|566.03|568.65|566.25|568.65|566.25|568.43|566.03|0
1650557980000|2022-04-21 16:19:40|568.43|566.03|568.65|566.25|568.87|566.47|568.43|566.03|0
1650557990000|2022-04-21 16:19:50|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1650558000000|2022-04-21 16:20:00|568.33|565.93|568.87|566.47|568.87|566.47|568.33|565.93|0
1650558010000|2022-04-21 16:20:10|568.43|566.03|567.99|565.59|568.43|566.03|567.77|565.37|0
1650558020000|2022-04-21 16:20:20|567.55|565.15|567.33|564.93|567.55|565.15|567.33|564.93|0
1650558030000|2022-04-21 16:20:30|567.11|564.71|567.33|564.93|567.33|564.93|566.89|564.49|0
1650558040000|2022-04-21 16:20:40|567.99|565.59|568.43|566.03|568.43|566.03|567.99|565.59|0
1650558050000|2022-04-21 16:20:50|568.65|566.25|568.65|566.25|568.87|566.47|568.43|566.03|0
1650558060000|2022-04-21 16:21:00|568.87|566.47|569.1|566.7|569.32|566.92|568.87|566.47|0
1650558070000|2022-04-21 16:21:10|568.65|566.25|568.21|565.81|568.87|566.47|568.11|565.71|0
1650558080000|2022-04-21 16:21:20|568.65|566.25|568.87|566.47|568.87|566.47|568.43|566.03|0
1650558090000|2022-04-21 16:21:30|569.09|566.69|569.32|566.92|569.32|566.92|568.87|566.47|0
1650558100000|2022-04-21 16:21:40|569.54|567.14|570.64|568.24|570.64|568.24|569.54|567.14|0
1650558110000|2022-04-21 16:21:50|570.86|568.46|571.08|568.68|571.3|568.9|570.86|568.46|0
1650558120000|2022-04-21 16:22:00|571.52|569.12|571.52|569.12|571.52|569.12|571.3|568.9|0
1650558130000|2022-04-21 16:22:10|571.08|568.68|570.86|568.46|571.08|568.68|570.64|568.24|0
1650558140000|2022-04-21 16:22:20|571.08|568.68|571.52|569.12|571.52|569.12|571.08|568.68|0
1650558150000|2022-04-21 16:22:30|571.3|568.9|571.3|568.9|571.52|569.12|571.3|568.9|0
1650558160000|2022-04-21 16:22:40|571.08|568.68|570.86|568.46|571.08|568.68|570.86|568.46|0
1650558170000|2022-04-21 16:22:50|570.64|568.24|571.52|569.12|571.52|569.12|570.64|568.24|0
1650558180000|2022-04-21 16:23:00|571.97|569.57|573.51|571.11|573.51|571.11|571.97|569.57|0
1650558190000|2022-04-21 16:23:10|573.07|570.67|571.52|569.12|573.07|570.67|571.52|569.12|0
1650558200000|2022-04-21 16:23:20|571.97|569.57|571.3|568.9|572.19|569.79|571.3|568.9|0
1650558210000|2022-04-21 16:23:30|572.19|569.79|572.63|570.23|572.63|570.23|572.19|569.79|0
1650558220000|2022-04-21 16:23:40|572.19|569.79|571.97|569.57|572.41|570.01|571.97|569.57|0
1650558230000|2022-04-21 16:23:50|571.74|569.34|572.63|570.23|572.63|570.23|571.74|569.34|0
1650558240000|2022-04-21 16:24:00|572.85|570.45|572.41|570.01|572.85|570.45|572.41|570.01|0
1650558250000|2022-04-21 16:24:10|572.63|570.23|571.74|569.34|572.63|570.23|571.74|569.34|0
1650558260000|2022-04-21 16:24:20|571.52|569.12|572.85|570.45|572.85|570.45|571.52|569.12|0
1650558270000|2022-04-21 16:24:30|573.07|570.67|573.73|571.33|573.73|571.33|573.07|570.67|0
1650558280000|2022-04-21 16:24:40|573.29|570.89|573.07|570.67|573.29|570.89|573.07|570.67|0
1650558290000|2022-04-21 16:24:50|573.51|571.11|573.73|571.33|573.73|571.33|573.51|571.11|0
1650558300000|2022-04-21 16:25:00|573.96|571.56|573.85|571.45|573.96|571.56|573.73|571.33|0
1650558310000|2022-04-21 16:25:10|573.73|571.33|573.51|571.11|573.96|571.56|573.51|571.11|0
1650558320000|2022-04-21 16:25:20|573.07|570.67|574.18|571.78|574.18|571.78|573.07|570.67|0
1650558330000|2022-04-21 16:25:30|574.4|572|573.96|571.56|574.4|572|573.96|571.56|0
1650558340000|2022-04-21 16:25:40|574.18|571.78|573.96|571.56|574.84|572.44|573.96|571.56|0
1650558350000|2022-04-21 16:25:50|573.73|571.33|573.51|571.11|573.73|571.33|573.29|570.89|0
1650558360000|2022-04-21 16:26:00|573.29|570.89|573.07|570.67|573.29|570.89|572.85|570.45|0
1650558370000|2022-04-21 16:26:10|572.85|570.45|573.29|570.89|573.51|571.11|572.85|570.45|0
1650558380000|2022-04-21 16:26:20|572.85|570.45|571.96|569.56|572.85|570.45|571.96|569.56|0
1650558390000|2022-04-21 16:26:30|572.19|569.79|572.41|570.01|572.41|570.01|572.19|569.79|0
1650558400000|2022-04-21 16:26:40|572.08|569.68|571.52|569.12|572.19|569.79|571.52|569.12|0
1650558410000|2022-04-21 16:26:50|571.08|568.68|571.08|568.68|571.08|568.68|570.53|568.13|0
1650558420000|2022-04-21 16:27:00|571.74|569.34|571.3|568.9|571.74|569.34|571.3|568.9|0
1650558430000|2022-04-21 16:27:10|571.52|569.12|570.97|568.57|571.52|569.12|570.97|568.57|0
1650558440000|2022-04-21 16:27:20|571.3|568.9|570.75|568.35|571.3|568.9|570.75|568.35|0
1650558450000|2022-04-21 16:27:30|570.64|568.24|571.08|568.68|571.08|568.68|570.42|568.02|0
1650558460000|2022-04-21 16:27:40|570.42|568.02|570.64|568.24|570.64|568.24|570.42|568.02|0
1650558470000|2022-04-21 16:27:50|570.86|568.46|570.42|568.02|570.97|568.57|570.42|568.02|0
1650558480000|2022-04-21 16:28:00|570.64|568.24|570.42|568.02|570.64|568.24|569.98|567.58|0
1650558490000|2022-04-21 16:28:10|570.2|567.8|570.86|568.46|570.86|568.46|569.98|567.58|0
1650558500000|2022-04-21 16:28:20|571.08|568.68|570.64|568.24|571.08|568.68|570.64|568.24|0
1650558510000|2022-04-21 16:28:30|570.53|568.13|571.08|568.68|571.08|568.68|570.42|568.02|0
1650558520000|2022-04-21 16:28:40|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1650558530000|2022-04-21 16:28:50|571.96|569.56|571.96|569.56|572.41|570.01|571.96|569.56|0
1650558540000|2022-04-21 16:29:00|572.41|570.01|572.85|570.45|572.85|570.45|572.41|570.01|0
1650558550000|2022-04-21 16:29:10|572.63|570.23|572.52|570.12|572.74|570.34|572.41|570.01|0
1650558560000|2022-04-21 16:29:20|572.19|569.79|572.52|570.12|572.85|570.45|572.19|569.79|0
1650558570000|2022-04-21 16:29:30|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1650558580000|2022-04-21 16:29:40|572.41|570.01|573.29|570.89|573.29|570.89|572.19|569.79|0
1650558590000|2022-04-21 16:29:50|573.51|571.11|573.73|571.33|573.85|571.45|573.51|571.11|0
1650558600000|2022-04-21 16:30:00|573.95|571.55|573.29|570.89|573.95|571.55|572.85|570.45|0
1650558610000|2022-04-21 16:30:10|573.51|571.11|573.73|571.33|573.73|571.33|573.29|570.89|0
1650558620000|2022-04-21 16:30:20|573.51|571.11|572.85|570.45|573.51|571.11|572.85|570.45|0
1650558630000|2022-04-21 16:30:30|572.63|570.23|572.63|570.23|573.07|570.67|572.41|570.01|0
1650558640000|2022-04-21 16:30:40|572.41|570.01|572.41|570.01|572.41|570.01|572.41|570.01|0
1650558650000|2022-04-21 16:30:50|572.19|569.79|573.29|570.89|573.29|570.89|572.19|569.79|0
1650558660000|2022-04-21 16:31:00|573.51|571.11|573.95|571.55|573.95|571.55|573.51|571.11|0
1650558670000|2022-04-21 16:31:10|574.18|571.78|574.62|572.22|574.62|572.22|574.18|571.78|0
1650558680000|2022-04-21 16:31:20|574.84|572.44|574.18|571.78|574.84|572.44|574.18|571.78|0
1650558690000|2022-04-21 16:31:30|574.62|572.22|574.4|572|574.84|572.44|574.4|572|0
1650558700000|2022-04-21 16:31:40|573.95|571.55|574.4|572|574.4|572|573.95|571.55|0
1650558710000|2022-04-21 16:31:50|574.18|571.78|574.29|571.89|574.29|571.89|573.95|571.55|0
1650558720000|2022-04-21 16:32:00|574.62|572.22|574|571.6|574.84|572.44|574|571.6|0
1650558730000|2022-04-21 16:32:10|573.78|571.38|574.16|571.76|574.38|571.98|573.78|571.38|0
1650558740000|2022-04-21 16:32:20|574.72|572.32|574.56|572.16|574.72|572.32|574.27|571.87|0
1650558750000|2022-04-21 16:32:30|573.9|571.5|572.67|570.27|573.9|571.5|572.67|570.27|0
1650558760000|2022-04-21 16:32:40|572.45|570.05|572.01|569.61|572.45|570.05|572.01|569.61|0
1650558770000|2022-04-21 16:32:50|572.45|570.05|572.01|569.61|572.45|570.05|572.01|569.61|0
1650558780000|2022-04-21 16:33:00|572.23|569.83|572.89|570.49|573.11|570.71|572.23|569.83|0
1650558790000|2022-04-21 16:33:10|572.45|570.05|572.34|569.94|572.45|570.05|572.01|569.61|0
1650558800000|2022-04-21 16:33:20|572.01|569.61|571.57|569.17|572.01|569.61|571.57|569.17|0
1650558810000|2022-04-21 16:33:30|571.46|569.06|571.57|569.17|571.57|569.17|571.12|568.72|0
1650558820000|2022-04-21 16:33:40|571.12|568.72|571.12|568.72|571.35|568.95|571.12|568.72|0
1650558830000|2022-04-21 16:33:50|571.34|568.94|571.12|568.72|571.34|568.94|571.12|568.72|0
1650558840000|2022-04-21 16:34:00|570.46|568.06|570.02|567.62|570.68|568.28|570.02|567.62|0
1650558850000|2022-04-21 16:34:10|570.46|568.06|569.58|567.18|570.46|568.06|569.58|567.18|0
1650558860000|2022-04-21 16:34:20|569.36|566.96|569.14|566.74|569.36|566.96|569.14|566.74|0
1650558870000|2022-04-21 16:34:30|568.92|566.52|569.36|566.96|569.36|566.96|568.92|566.52|0
1650558880000|2022-04-21 16:34:40|569.58|567.18|570.02|567.62|570.02|567.62|569.58|567.18|0
1650558890000|2022-04-21 16:34:50|570.24|567.84|570.36|567.96|570.46|568.06|570.24|567.84|0
1650558900000|2022-04-21 16:35:00|570.68|568.28|570.02|567.62|570.9|568.5|570.02|567.62|0
1650558910000|2022-04-21 16:35:10|569.58|567.18|568.92|566.52|569.58|567.18|568.92|566.52|0
1650558920000|2022-04-21 16:35:20|568.48|566.08|568.48|566.08|569.14|566.74|568.48|566.08|0
1650558930000|2022-04-21 16:35:30|568.6|566.2|568.7|566.3|568.7|566.3|568.48|566.08|0
1650558940000|2022-04-21 16:35:40|568.48|566.08|569.14|566.74|569.14|566.74|568.48|566.08|0
1650558950000|2022-04-21 16:35:50|568.92|566.52|567.82|565.42|568.92|566.52|567.82|565.42|0
1650558960000|2022-04-21 16:36:00|568.26|565.86|568.48|566.08|568.92|566.52|568.26|565.86|0
1650558970000|2022-04-21 16:36:10|568.04|565.64|568.92|566.52|568.92|566.52|568.04|565.64|0
1650558980000|2022-04-21 16:36:20|569.14|566.74|569.14|566.74|569.36|566.96|569.14|566.74|0
1650558990000|2022-04-21 16:36:30|569.36|566.96|569.14|566.74|569.36|566.96|568.92|566.52|0
1650559000000|2022-04-21 16:36:40|568.92|566.52|568.48|566.08|568.92|566.52|568.48|566.08|0
1650559010000|2022-04-21 16:36:50|568.7|566.3|568.92|566.52|568.92|566.52|568.26|565.86|0
1650559020000|2022-04-21 16:37:00|569.14|566.74|569.7|567.3|569.7|567.3|569.14|566.74|0
1650559030000|2022-04-21 16:37:10|570.02|567.62|570.8|568.4|570.8|568.4|570.02|567.62|0
1650559040000|2022-04-21 16:37:20|570.68|568.28|570.9|568.5|570.9|568.5|570.68|568.28|0
1650559050000|2022-04-21 16:37:30|571.12|568.72|571.12|568.72|571.34|568.94|571.12|568.72|0
1650559060000|2022-04-21 16:37:40|571.34|568.94|571.34|568.94|571.34|568.94|571.12|568.72|0
1650559070000|2022-04-21 16:37:50|571.56|569.16|571.12|568.72|571.56|569.16|571.12|568.72|0
1650559080000|2022-04-21 16:38:00|571.34|568.94|571.79|569.39|571.79|569.39|571.34|568.94|0
1650559090000|2022-04-21 16:38:10|572.01|569.61|571.68|569.28|572.01|569.61|571.56|569.16|0
1650559100000|2022-04-21 16:38:20|572.01|569.61|572.45|570.05|572.67|570.27|572.01|569.61|0
1650559110000|2022-04-21 16:38:30|572.89|570.49|572.67|570.27|573.11|570.71|572.67|570.27|0
1650559120000|2022-04-21 16:38:40|573.11|570.71|573.33|570.93|573.33|570.93|572.67|570.27|0
1650559130000|2022-04-21 16:38:50|573.55|571.15|573.77|571.37|574.21|571.81|573.55|571.15|0
1650559140000|2022-04-21 16:39:00|573.33|570.93|573.33|570.93|573.33|570.93|573.11|570.71|0
1650559150000|2022-04-21 16:39:10|573.11|570.71|572.67|570.27|573.11|570.71|572.67|570.27|0
1650559160000|2022-04-21 16:39:20|572.01|569.61|572.01|569.61|572.23|569.83|572.01|569.61|0
1650559170000|2022-04-21 16:39:30|571.78|569.38|571.34|568.94|571.78|569.38|571.34|568.94|0
1650559180000|2022-04-21 16:39:40|571.78|569.38|572.01|569.61|572.01|569.61|571.78|569.38|0
1650559190000|2022-04-21 16:39:50|572.45|570.05|573|570.6|573.11|570.71|572.45|570.05|0
1650559200000|2022-04-21 16:40:00|572.67|570.27|572.01|569.61|572.89|570.49|572.01|569.61|0
1650559210000|2022-04-21 16:40:10|571.78|569.38|572.01|569.61|572.01|569.61|571.78|569.38|0
1650559220000|2022-04-21 16:40:20|571.78|569.38|571.12|568.72|571.78|569.38|571.12|568.72|0
1650559230000|2022-04-21 16:40:30|570.9|568.5|570.46|568.06|570.9|568.5|570.46|568.06|0
1650559240000|2022-04-21 16:40:40|570.24|567.84|570.24|567.84|570.46|568.06|570.02|567.62|0
1650559250000|2022-04-21 16:40:50|569.7|567.3|570.02|567.62|570.02|567.62|569.7|567.3|0
1650559260000|2022-04-21 16:41:00|570.24|567.84|569.8|567.4|570.24|567.84|569.8|567.4|0
1650559270000|2022-04-21 16:41:10|570.46|568.06|570.9|568.5|570.9|568.5|570.46|568.06|0
1650559280000|2022-04-21 16:41:20|571.12|568.72|570.9|568.5|571.12|568.72|570.9|568.5|0
1650559290000|2022-04-21 16:41:30|570.68|568.28|570.9|568.5|571.12|568.72|570.68|568.28|0
1650559300000|2022-04-21 16:41:40|570.68|568.28|570.9|568.5|571.12|568.72|570.68|568.28|0
1650559310000|2022-04-21 16:41:50|570.68|568.28|570.24|567.84|570.9|568.5|570.24|567.84|0
1650559320000|2022-04-21 16:42:00|570.68|568.28|570.68|568.28|570.9|568.5|570.46|568.06|0
1650559330000|2022-04-21 16:42:10|570.02|567.62|570.02|567.62|570.02|567.62|569.8|567.4|0
1650559340000|2022-04-21 16:42:20|570.46|568.06|571.56|569.16|571.56|569.16|570.46|568.06|0
1650559350000|2022-04-21 16:42:30|571.34|568.94|571.78|569.38|571.78|569.38|571.34|568.94|0
1650559360000|2022-04-21 16:42:40|571.56|569.16|572|569.6|572|569.6|571.56|569.16|0
1650559370000|2022-04-21 16:42:50|572.23|569.83|573.33|570.93|573.33|570.93|572.23|569.83|0
1650559380000|2022-04-21 16:43:00|573.55|571.15|573.55|571.15|573.55|571.15|573.33|570.93|0
1650559390000|2022-04-21 16:43:10|573.77|571.37|573.89|571.49|573.89|571.49|573.77|571.37|0
1650559400000|2022-04-21 16:43:20|573.77|571.37|573.11|570.71|573.99|571.59|573.11|570.71|0
1650559410000|2022-04-21 16:43:30|572.67|570.27|573.55|571.15|573.55|571.15|572.67|570.27|0
1650559420000|2022-04-21 16:43:40|573.33|570.93|572.89|570.49|573.33|570.93|572.89|570.49|0
1650559430000|2022-04-21 16:43:50|573.11|570.71|572.67|570.27|573.11|570.71|572.67|570.27|0
1650559440000|2022-04-21 16:44:00|573.55|571.15|573.33|570.93|573.77|571.37|573.33|570.93|0
1650559450000|2022-04-21 16:44:10|573.44|571.04|572.67|570.27|573.55|571.15|572.67|570.27|0
1650559460000|2022-04-21 16:44:20|572.89|570.49|572.89|570.49|573.11|570.71|572.67|570.27|0
1650559470000|2022-04-21 16:44:30|573.11|570.71|572.89|570.49|573.11|570.71|572.89|570.49|0
1650559480000|2022-04-21 16:44:40|572.78|570.38|572.23|569.83|572.78|570.38|572.23|569.83|0
1650559490000|2022-04-21 16:44:50|572|569.6|571.9|569.5|572|569.6|571.9|569.5|0
1650559500000|2022-04-21 16:45:00|572|569.6|572|569.6|572.34|569.94|571.78|569.38|0
1650559510000|2022-04-21 16:45:10|572.89|570.49|573.33|570.93|573.55|571.15|572.89|570.49|0
1650559520000|2022-04-21 16:45:20|573.11|570.71|572|569.6|573.11|570.71|572|569.6|0
1650559530000|2022-04-21 16:45:30|572.67|570.27|572.67|570.27|572.67|570.27|572.67|570.27|0
1650559540000|2022-04-21 16:45:40|572.78|570.38|573.11|570.71|573.11|570.71|572.78|570.38|0
1650559550000|2022-04-21 16:45:50|572.89|570.49|572.67|570.27|572.89|570.49|572.67|570.27|0
1650559560000|2022-04-21 16:46:00|573.33|570.93|573.55|571.15|573.77|571.37|573.33|570.93|0
1650559570000|2022-04-21 16:46:10|573.66|571.26|575.32|572.92|575.32|572.92|573.55|571.15|0
1650559580000|2022-04-21 16:46:20|577.53|575.13|576.2|573.8|577.53|575.13|575.98|573.58|0
1650559590000|2022-04-21 16:46:30|575.32|572.92|575.32|572.92|575.32|572.92|575.1|572.7|0
1650559600000|2022-04-21 16:46:40|574.65|572.25|573.55|571.15|574.65|572.25|573.55|571.15|0
1650559610000|2022-04-21 16:46:50|573.77|571.37|571.34|568.94|573.77|571.37|571.34|568.94|0
1650559620000|2022-04-21 16:47:00|570.46|568.06|570.68|568.28|570.68|568.28|570.46|568.06|0
1650559630000|2022-04-21 16:47:10|571.12|568.72|571.56|569.16|571.56|569.16|570.68|568.28|0
1650559640000|2022-04-21 16:47:20|571.34|568.94|570.68|568.28|571.34|568.94|570.68|568.28|0
1650559650000|2022-04-21 16:47:30|571.68|569.28|571.34|568.94|571.68|569.28|571.34|568.94|0
1650559660000|2022-04-21 16:47:40|571.56|569.16|572.22|569.82|572.22|569.82|571.56|569.16|0
1650559670000|2022-04-21 16:47:50|571.78|569.38|571.78|569.38|572|569.6|571.78|569.38|0
1650559680000|2022-04-21 16:48:00|572|569.6|572.89|570.49|572.89|570.49|572|569.6|0
1650559690000|2022-04-21 16:48:10|573.11|570.71|573.33|570.93|573.33|570.93|573.11|570.71|0
1650559700000|2022-04-21 16:48:20|573.55|571.15|573.77|571.37|573.77|571.37|573.55|571.15|0
1650559710000|2022-04-21 16:48:30|573.88|571.48|573.33|570.93|573.88|571.48|573.22|570.82|0
1650559720000|2022-04-21 16:48:40|573.55|571.15|573.55|571.15|573.99|571.59|573.55|571.15|0
1650559730000|2022-04-21 16:48:50|573.33|570.93|573.99|571.59|574.11|571.71|573.33|570.93|0
1650559740000|2022-04-21 16:49:00|574.21|571.81|574.77|572.37|574.77|572.37|573.99|571.59|0
1650559750000|2022-04-21 16:49:10|574.87|572.47|576.86|574.46|576.86|574.46|574.87|572.47|0
1650559760000|2022-04-21 16:49:20|577.31|574.91|576.86|574.46|577.31|574.91|576.86|574.46|0
1650559770000|2022-04-21 16:49:30|577.09|574.69|576.2|573.8|577.09|574.69|576.2|573.8|0
1650559780000|2022-04-21 16:49:40|576.76|574.36|576.42|574.02|577.08|574.68|576.42|574.02|0
1650559790000|2022-04-21 16:49:50|576.64|574.24|576.2|573.8|576.64|574.24|576.2|573.8|0
1650559800000|2022-04-21 16:50:00|576.54|574.14|577.97|575.57|577.97|575.57|576.54|574.14|0
1650559810000|2022-04-21 16:50:10|577.75|575.35|577.97|575.57|577.97|575.57|577.75|575.35|0
1650559820000|2022-04-21 16:50:20|577.86|575.46|577.75|575.35|577.86|575.46|577.53|575.13|0
1650559830000|2022-04-21 16:50:30|578.19|575.79|579.52|577.12|579.52|577.12|578.19|575.79|0
1650559840000|2022-04-21 16:50:40|579.3|576.9|579.08|576.68|579.52|577.12|579.08|576.68|0
1650559850000|2022-04-21 16:50:50|579.3|576.9|579.3|576.9|579.3|576.9|579.3|576.9|0
1650559860000|2022-04-21 16:51:00|579.52|577.12|581.41|579.01|581.41|579.01|579.52|577.12|0
1650559870000|2022-04-21 16:51:10|581.07|578.67|581.29|578.89|581.52|579.12|581.07|578.67|0
1650559880000|2022-04-21 16:51:20|581.07|578.67|580.85|578.45|581.07|578.67|580.85|578.45|0
1650559890000|2022-04-21 16:51:30|581.07|578.67|581.96|579.56|581.96|579.56|581.07|578.67|0
1650559900000|2022-04-21 16:51:40|581.74|579.34|581.96|579.56|581.96|579.56|581.74|579.34|0
1650559910000|2022-04-21 16:51:50|581.74|579.34|581.07|578.67|581.74|579.34|581.07|578.67|0
1650559920000|2022-04-21 16:52:00|580.85|578.45|581.07|578.67|581.07|578.67|580.85|578.45|0
1650559930000|2022-04-21 16:52:10|581.52|579.12|581.29|578.89|581.74|579.34|581.29|578.89|0
1650559940000|2022-04-21 16:52:20|581.74|579.34|581.29|578.89|581.74|579.34|581.19|578.79|0
1650559950000|2022-04-21 16:52:30|580.85|578.45|581.52|579.12|581.52|579.12|580.85|578.45|0
1650559960000|2022-04-21 16:52:40|581.29|578.89|581.96|579.56|581.96|579.56|581.29|578.89|0
1650559970000|2022-04-21 16:52:50|581.52|579.12|581.74|579.34|581.96|579.56|581.52|579.12|0
1650559980000|2022-04-21 16:53:00|582.18|579.78|582.3|579.9|582.3|579.9|582.18|579.78|0
1650559990000|2022-04-21 16:53:10|582.4|580|582.62|580.22|582.62|580.22|582.4|580|0
1650560000000|2022-04-21 16:53:20|582.85|580.45|583.29|580.89|583.29|580.89|582.85|580.45|0
1650560010000|2022-04-21 16:53:30|583.07|580.67|582.62|580.22|583.07|580.67|582.62|580.22|0
1650560020000|2022-04-21 16:53:40|582.4|580|581.96|579.56|582.4|580|581.96|579.56|0
1650560030000|2022-04-21 16:53:50|581.52|579.12|581.07|578.67|581.52|579.12|581.07|578.67|0
1650560040000|2022-04-21 16:54:00|581.29|578.89|581.74|579.34|581.74|579.34|581.29|578.89|0
1650560050000|2022-04-21 16:54:10|581.52|579.12|583.07|580.67|583.07|580.67|581.52|579.12|0
1650560060000|2022-04-21 16:54:20|582.85|580.45|582.85|580.45|582.85|580.45|582.85|580.45|0
1650560070000|2022-04-21 16:54:30|582.4|580|582.62|580.22|582.62|580.22|582.4|580|0
1650560080000|2022-04-21 16:54:40|582.4|580|583.07|580.67|583.07|580.67|582.4|580|0
1650560090000|2022-04-21 16:54:50|583.29|580.89|582.4|580|583.29|580.89|582.4|580|0
1650560100000|2022-04-21 16:55:00|582.85|580.45|583.07|580.67|583.07|580.67|582.85|580.45|0
1650560110000|2022-04-21 16:55:10|582.85|580.45|582.62|580.22|582.85|580.45|582.62|580.22|0
1650560120000|2022-04-21 16:55:20|582.85|580.45|582.18|579.78|582.85|580.45|582.18|579.78|0
1650560130000|2022-04-21 16:55:30|581.96|579.56|580.63|578.23|581.96|579.56|580.63|578.23|0
1650560140000|2022-04-21 16:55:40|580.18|577.78|580.18|577.78|580.18|577.78|579.74|577.34|0
1650560150000|2022-04-21 16:55:50|579.96|577.56|579.52|577.12|580.18|577.78|579.52|577.12|0
1650560160000|2022-04-21 16:56:00|579.3|576.9|579.3|576.9|579.52|577.12|579.08|576.68|0
1650560170000|2022-04-21 16:56:10|579.52|577.12|580.41|578.01|580.41|578.01|579.52|577.12|0
1650560180000|2022-04-21 16:56:20|580.3|577.9|579.96|577.56|580.41|578.01|579.96|577.56|0
1650560190000|2022-04-21 16:56:30|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1650560200000|2022-04-21 16:56:40|580.41|578.01|580.63|578.23|580.85|578.45|580.41|578.01|0
1650560210000|2022-04-21 16:56:50|580.96|578.56|580.63|578.23|580.96|578.56|580.63|578.23|0
1650560220000|2022-04-21 16:57:00|580.85|578.45|581.07|578.67|581.29|578.89|580.85|578.45|0
1650560230000|2022-04-21 16:57:10|580.85|578.45|581.07|578.67|581.07|578.67|580.63|578.23|0
1650560240000|2022-04-21 16:57:20|580.85|578.45|580.85|578.45|581.07|578.67|580.85|578.45|0
1650560250000|2022-04-21 16:57:30|581.29|578.89|581.07|578.67|581.29|578.89|581.07|578.67|0
1650560260000|2022-04-21 16:57:40|581.19|578.79|581.29|578.89|581.29|578.89|581.07|578.67|0
1650560270000|2022-04-21 16:57:50|580.63|578.23|579.96|577.56|580.63|578.23|579.96|577.56|0
1650560280000|2022-04-21 16:58:00|580.18|577.78|580.63|578.23|580.63|578.23|580.18|577.78|0
1650560290000|2022-04-21 16:58:10|580.85|578.45|580.41|578.01|580.85|578.45|580.41|578.01|0
1650560300000|2022-04-21 16:58:20|580.63|578.23|580.74|578.34|580.85|578.45|580.63|578.23|0
1650560310000|2022-04-21 16:58:30|580.63|578.23|580.85|578.45|581.07|578.67|580.63|578.23|0
1650560320000|2022-04-21 16:58:40|581.07|578.67|581.74|579.34|581.74|579.34|581.07|578.67|0
1650560330000|2022-04-21 16:58:50|581.96|579.56|582.07|579.67|582.4|580|581.96|579.56|0
1650560340000|2022-04-21 16:59:00|581.51|579.11|582.62|580.22|582.62|580.22|581.51|579.11|0
1650560350000|2022-04-21 16:59:10|582.85|580.45|582.18|579.78|582.85|580.45|582.18|579.78|0
1650560360000|2022-04-21 16:59:20|582.4|580|582.18|579.78|582.4|580|582.18|579.78|0
1650560370000|2022-04-21 16:59:30|582.4|580|582.62|580.22|582.62|580.22|582.3|579.9|0
1650560380000|2022-04-21 16:59:40|582.85|580.45|582.62|580.22|582.85|580.45|582.62|580.22|0
1650560390000|2022-04-21 16:59:50|583.07|580.67|583.29|580.89|583.29|580.89|582.85|580.45|0
1650560400000|2022-04-21 17:00:00|583.96|581.56|583.07|580.67|583.96|581.56|583.07|580.67|0
1650560410000|2022-04-21 17:00:10|582.4|580|582.62|580.22|582.85|580.45|582.4|580|0
1650560420000|2022-04-21 17:00:20|582.85|580.45|583.51|581.11|583.51|581.11|582.85|580.45|0
1650560430000|2022-04-21 17:00:30|583.29|580.89|582.96|580.56|583.29|580.89|582.96|580.56|0
1650560440000|2022-04-21 17:00:40|583.07|580.67|583.29|580.89|583.29|580.89|582.52|580.12|0
1650560450000|2022-04-21 17:00:50|582.96|580.56|582.62|580.22|583.29|580.89|582.62|580.22|0
1650560460000|2022-04-21 17:01:00|582.07|579.67|582.18|579.78|582.4|580|582.07|579.67|0
1650560470000|2022-04-21 17:01:10|581.96|579.56|582.85|580.45|582.85|580.45|581.96|579.56|0
1650560480000|2022-04-21 17:01:20|583.41|581.01|583.96|581.56|583.96|581.56|583.29|580.89|0
1650560490000|2022-04-21 17:01:30|583.73|581.33|584.18|581.78|584.18|581.78|583.73|581.33|0
1650560500000|2022-04-21 17:01:40|584.4|582|584.84|582.44|584.84|582.44|584.4|582|0
1650560510000|2022-04-21 17:01:50|585.07|582.67|584.4|582|585.07|582.67|584.18|581.78|0
1650560520000|2022-04-21 17:02:00|583.96|581.56|583.96|581.56|584.4|582|583.96|581.56|0
1650560530000|2022-04-21 17:02:10|583.73|581.33|583.73|581.33|583.73|581.33|583.29|580.89|0
1650560540000|2022-04-21 17:02:20|583.29|580.89|583.73|581.33|583.73|581.33|583.29|580.89|0
1650560550000|2022-04-21 17:02:30|583.51|581.11|583.07|580.67|583.51|581.11|583.07|580.67|0
1650560560000|2022-04-21 17:02:40|582.85|580.45|583.51|581.11|583.51|581.11|582.85|580.45|0
1650560570000|2022-04-21 17:02:50|583.73|581.33|583.73|581.33|583.73|581.33|583.51|581.11|0
1650560580000|2022-04-21 17:03:00|583.29|580.89|583.73|581.33|583.73|581.33|583.29|580.89|0
1650560590000|2022-04-21 17:03:10|583.96|581.56|583.96|581.56|583.96|581.56|583.96|581.56|0
1650560600000|2022-04-21 17:03:20|583.73|581.33|585.13|582.73|585.13|582.73|583.73|581.33|0
1650560610000|2022-04-21 17:03:30|585.57|583.17|586.56|584.16|586.56|584.16|585.57|583.17|0
1650560620000|2022-04-21 17:03:40|587.22|584.82|588.99|586.59|589.22|586.82|587.22|584.82|0
1650560630000|2022-04-21 17:03:50|589.22|586.82|588.99|586.59|589.22|586.82|588.99|586.59|0
1650560640000|2022-04-21 17:04:00|588.55|586.15|588.33|585.93|588.55|586.15|588.33|585.93|0
1650560650000|2022-04-21 17:04:10|588.77|586.37|589.44|587.04|589.44|587.04|588.77|586.37|0
1650560660000|2022-04-21 17:04:20|589.66|587.26|589.88|587.48|589.88|587.48|589.44|587.04|0
1650560670000|2022-04-21 17:04:30|589.78|587.38|588.77|586.37|589.78|587.38|588.77|586.37|0
1650560680000|2022-04-21 17:04:40|588.55|586.15|588.77|586.37|588.77|586.37|588.55|586.15|0
1650560690000|2022-04-21 17:04:50|588.55|586.15|588.33|585.93|588.55|586.15|588.33|585.93|0
1650560700000|2022-04-21 17:05:00|588.11|585.71|587.89|585.49|588.33|585.93|587.89|585.49|0
1650560710000|2022-04-21 17:05:10|588.11|585.71|588.11|585.71|588.11|585.71|587.89|585.49|0
1650560720000|2022-04-21 17:05:20|588.33|585.93|589.22|586.82|589.22|586.82|588.33|585.93|0
1650560730000|2022-04-21 17:05:30|589.66|587.26|589.44|587.04|589.66|587.26|589.44|587.04|0
1650560740000|2022-04-21 17:05:40|588.99|586.59|589.44|587.04|589.44|587.04|588.99|586.59|0
1650560750000|2022-04-21 17:05:50|589.22|586.82|589.22|586.82|589.66|587.26|589.22|586.82|0
1650560760000|2022-04-21 17:06:00|589.66|587.26|589.44|587.04|589.66|587.26|589.44|587.04|0
1650560770000|2022-04-21 17:06:10|589.66|587.26|588.99|586.59|589.66|587.26|588.99|586.59|0
1650560780000|2022-04-21 17:06:20|589.22|586.82|589.22|586.82|589.44|587.04|589.22|586.82|0
1650560790000|2022-04-21 17:06:30|589.11|586.71|588.99|586.59|589.22|586.82|588.77|586.37|0
1650560800000|2022-04-21 17:06:40|589.44|587.04|589.66|587.26|589.66|587.26|589.44|587.04|0
1650560810000|2022-04-21 17:06:50|589.22|586.82|588.99|586.59|589.22|586.82|588.99|586.59|0
1650560820000|2022-04-21 17:07:00|589.44|587.04|588.99|586.59|589.44|587.04|588.77|586.37|0
1650560830000|2022-04-21 17:07:10|589.44|587.04|589.44|587.04|589.66|587.26|589.44|587.04|0
1650560840000|2022-04-21 17:07:20|589.66|587.26|589.22|586.82|589.66|587.26|588.99|586.59|0
1650560850000|2022-04-21 17:07:30|589.44|587.04|588.55|586.15|589.44|587.04|588.55|586.15|0
1650560860000|2022-04-21 17:07:40|588.77|586.37|588.33|585.93|588.77|586.37|588.33|585.93|0
1650560870000|2022-04-21 17:07:50|588.99|586.59|588.55|586.15|588.99|586.59|588.55|586.15|0
1650560880000|2022-04-21 17:08:00|588.33|585.93|588.33|585.93|588.77|586.37|588.33|585.93|0
1650560890000|2022-04-21 17:08:10|588.55|586.15|589.44|587.04|589.44|587.04|588.55|586.15|0
1650560900000|2022-04-21 17:08:20|589.33|586.93|589.66|587.26|589.66|587.26|589.33|586.93|0
1650560910000|2022-04-21 17:08:30|589.44|587.04|589.66|587.26|589.66|587.26|589.44|587.04|0
1650560920000|2022-04-21 17:08:40|589.44|587.04|589.44|587.04|589.44|587.04|589.22|586.82|0
1650560930000|2022-04-21 17:08:50|589.66|587.26|589.66|587.26|589.66|587.26|589.55|587.15|0
1650560940000|2022-04-21 17:09:00|589.44|587.04|588.55|586.15|589.44|587.04|588.55|586.15|0
1650560950000|2022-04-21 17:09:10|588.99|586.59|589.11|586.71|589.11|586.71|588.55|586.15|0
1650560960000|2022-04-21 17:09:20|589.22|586.82|588.99|586.59|589.22|586.82|588.77|586.37|0
1650560970000|2022-04-21 17:09:30|588.77|586.37|588.33|585.93|588.77|586.37|588.33|585.93|0
1650560980000|2022-04-21 17:09:40|588.99|586.59|588.99|586.59|589.22|586.82|588.99|586.59|0
1650560990000|2022-04-21 17:09:50|588.67|586.27|588.99|586.59|588.99|586.59|588.67|586.27|0
1650561000000|2022-04-21 17:10:00|588.77|586.37|588.99|586.59|588.99|586.59|588.33|585.93|0
1650561010000|2022-04-21 17:10:10|589.22|586.82|589.44|587.04|589.66|587.26|589.22|586.82|0
1650561020000|2022-04-21 17:10:20|589.66|587.26|589.22|586.82|589.66|587.26|589.22|586.82|0
1650561030000|2022-04-21 17:10:30|589.44|587.04|588.55|586.15|589.44|587.04|588.55|586.15|0
1650561040000|2022-04-21 17:10:40|588.99|586.59|588.55|586.15|588.99|586.59|588.55|586.15|0
1650561050000|2022-04-21 17:10:50|587.88|585.48|588.77|586.37|588.77|586.37|587.88|585.48|0
1650561060000|2022-04-21 17:11:00|588.99|586.59|589.66|587.26|589.66|587.26|588.99|586.59|0
1650561070000|2022-04-21 17:11:10|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1650561080000|2022-04-21 17:11:20|589.44|587.04|589.66|587.26|589.66|587.26|589.44|587.04|0
1650561090000|2022-04-21 17:11:30|589.44|587.04|589.22|586.82|589.66|587.26|589.22|586.82|0
1650561100000|2022-04-21 17:11:40|588.99|586.59|588.77|586.37|588.99|586.59|588.77|586.37|0
1650561110000|2022-04-21 17:11:50|588.99|586.59|589.44|587.04|589.44|587.04|588.99|586.59|0
1650561120000|2022-04-21 17:12:00|589.22|586.82|588.99|586.59|589.66|587.26|588.99|586.59|0
1650561130000|2022-04-21 17:12:10|589.22|586.82|588.77|586.37|589.22|586.82|588.77|586.37|0
1650561140000|2022-04-21 17:12:20|588.33|585.93|587.33|584.93|588.33|585.93|587.33|584.93|0
1650561150000|2022-04-21 17:12:30|587|584.6|586.33|583.93|587|584.6|586.33|583.93|0
1650561160000|2022-04-21 17:12:40|586.11|583.71|587.22|584.82|587.22|584.82|586.11|583.71|0
1650561170000|2022-04-21 17:12:50|587|584.6|586.78|584.38|587|584.6|586.33|583.93|0
1650561180000|2022-04-21 17:13:00|586.55|584.15|586.11|583.71|586.55|584.15|586.11|583.71|0
1650561190000|2022-04-21 17:13:10|586.78|584.38|586.55|584.15|586.78|584.38|586.55|584.15|0
1650561200000|2022-04-21 17:13:20|587|584.6|585.89|583.49|587|584.6|585.89|583.49|0
1650561210000|2022-04-21 17:13:30|586.11|583.71|586.33|583.93|586.33|583.93|586|583.6|0
1650561220000|2022-04-21 17:13:40|586.23|583.83|585.67|583.27|586.23|583.83|585.45|583.05|0
1650561230000|2022-04-21 17:13:50|586.11|583.71|585.89|583.49|586.11|583.71|585.89|583.49|0
1650561240000|2022-04-21 17:14:00|586.11|583.71|586.33|583.93|586.55|584.15|585.89|583.49|0
1650561250000|2022-04-21 17:14:10|586.55|584.15|587.22|584.82|587.22|584.82|586.55|584.15|0
1650561260000|2022-04-21 17:14:20|587.56|585.16|587|584.6|587.56|585.16|587|584.6|0
1650561270000|2022-04-21 17:14:30|586.89|584.49|586.33|583.93|586.89|584.49|586.33|583.93|0
1650561280000|2022-04-21 17:14:40|586.23|583.83|586.78|584.38|586.78|584.38|586.23|583.83|0
1650561290000|2022-04-21 17:14:50|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1650561300000|2022-04-21 17:15:00|587.22|584.82|586.11|583.71|587.44|585.04|586.11|583.71|0
1650561310000|2022-04-21 17:15:10|586.78|584.38|586.11|583.71|586.78|584.38|586.11|583.71|0
1650561320000|2022-04-21 17:15:20|586.78|584.38|586.33|583.93|586.78|584.38|586.11|583.71|0
1650561330000|2022-04-21 17:15:30|586.11|583.71|586.89|584.49|586.89|584.49|586.11|583.71|0
1650561340000|2022-04-21 17:15:40|588.11|585.71|588.77|586.37|588.77|586.37|588.11|585.71|0
1650561350000|2022-04-21 17:15:50|588.99|586.59|588.55|586.15|588.99|586.59|588.55|586.15|0
1650561360000|2022-04-21 17:16:00|588.33|585.93|588.77|586.37|588.77|586.37|588.33|585.93|0
1650561370000|2022-04-21 17:16:10|588.55|586.15|587.88|585.48|588.55|586.15|587.88|585.48|0
1650561380000|2022-04-21 17:16:20|588.11|585.71|587.66|585.26|588.11|585.71|587.22|584.82|0
1650561390000|2022-04-21 17:16:30|588.77|586.37|589.44|587.04|589.66|587.26|588.77|586.37|0
1650561400000|2022-04-21 17:16:40|589.21|586.81|588.99|586.59|589.21|586.81|588.55|586.15|0
1650561410000|2022-04-21 17:16:50|589.21|586.81|589.55|587.15|589.66|587.26|589.21|586.81|0
1650561420000|2022-04-21 17:17:00|589.44|587.04|588.99|586.59|589.44|587.04|588.99|586.59|0
1650561430000|2022-04-21 17:17:10|589.44|587.04|592.77|590.37|592.77|590.37|589.44|587.04|0
1650561440000|2022-04-21 17:17:20|592.99|590.59|592.99|590.59|593.66|591.26|592.99|590.59|0
1650561450000|2022-04-21 17:17:30|593.21|590.81|594.1|591.7|594.1|591.7|593.21|590.81|0
1650561460000|2022-04-21 17:17:40|594.77|592.37|593.66|591.26|595.22|592.82|593.66|591.26|0
1650561470000|2022-04-21 17:17:50|592.99|590.59|593.21|590.81|593.21|590.81|592.99|590.59|0
1650561480000|2022-04-21 17:18:00|592.99|590.59|591.88|589.48|592.99|590.59|591.43|589.03|0
1650561490000|2022-04-21 17:18:10|592.1|589.7|593.43|591.03|593.43|591.03|592.1|589.7|0
1650561500000|2022-04-21 17:18:20|594.1|591.7|593.66|591.26|594.1|591.7|593.66|591.26|0
1650561510000|2022-04-21 17:18:30|593.21|590.81|593.66|591.26|593.88|591.48|593.21|590.81|0
1650561520000|2022-04-21 17:18:40|594.32|591.92|594.32|591.92|594.32|591.92|594.1|591.7|0
1650561530000|2022-04-21 17:18:50|594.1|591.7|593.66|591.26|594.1|591.7|593.66|591.26|0
1650561540000|2022-04-21 17:19:00|594.1|591.7|593.43|591.03|594.32|591.92|593.43|591.03|0
1650561550000|2022-04-21 17:19:10|593.66|591.26|594.32|591.92|594.44|592.04|593.66|591.26|0
1650561560000|2022-04-21 17:19:20|594.55|592.15|594.55|592.15|595.21|592.81|594.55|592.15|0
1650561570000|2022-04-21 17:19:30|594.99|592.59|594.99|592.59|595.44|593.04|594.99|592.59|0
1650561580000|2022-04-21 17:19:40|594.32|591.92|594.1|591.7|594.55|592.15|594.1|591.7|0
1650561590000|2022-04-21 17:19:50|594.55|592.15|594.1|591.7|594.77|592.37|594.1|591.7|0
1650561600000|2022-04-21 17:20:00|595.21|592.81|594.32|591.92|595.21|592.81|594.32|591.92|0
1650561610000|2022-04-21 17:20:10|593.88|591.48|592.77|590.37|593.88|591.48|592.55|590.15|0
1650561620000|2022-04-21 17:20:20|592.32|589.92|589.44|587.04|592.32|589.92|589.44|587.04|0
1650561630000|2022-04-21 17:20:30|589.21|586.81|588.77|586.37|589.21|586.81|588.77|586.37|0
1650561640000|2022-04-21 17:20:40|588.99|586.59|587.51|585.11|588.99|586.59|587.51|585.11|0
1650561650000|2022-04-21 17:20:50|588.62|586.22|589.06|586.66|589.06|586.66|588.62|586.22|0
1650561660000|2022-04-21 17:21:00|589.28|586.88|588.73|586.33|589.28|586.88|588.73|586.33|0
1650561670000|2022-04-21 17:21:10|588.07|585.67|585.96|583.56|588.07|585.67|585.96|583.56|0
1650561680000|2022-04-21 17:21:20|586.4|584|584.19|581.79|586.4|584|584.19|581.79|0
1650561690000|2022-04-21 17:21:30|584.41|582.01|584.41|582.01|584.41|582.01|583.96|581.56|0
1650561700000|2022-04-21 17:21:40|584.3|581.9|585.07|582.67|585.29|582.89|584.3|581.9|0
1650561710000|2022-04-21 17:21:50|585.29|582.89|584.63|582.23|585.29|582.89|584.63|582.23|0
1650561720000|2022-04-21 17:22:00|583.52|581.12|583.52|581.12|583.74|581.34|583.52|581.12|0
1650561730000|2022-04-21 17:22:10|583.74|581.34|583.52|581.12|583.74|581.34|583.52|581.12|0
1650561740000|2022-04-21 17:22:20|581.97|579.57|581.97|579.57|582.19|579.79|581.53|579.13|0
1650561750000|2022-04-21 17:22:30|581.31|578.91|580.65|578.25|581.31|578.91|580.65|578.25|0
1650561760000|2022-04-21 17:22:40|580.76|578.36|581.31|578.91|581.31|578.91|580.76|578.36|0
1650561770000|2022-04-21 17:22:50|581.97|579.57|581.53|579.13|581.97|579.57|581.53|579.13|0
1650561780000|2022-04-21 17:23:00|582.19|579.79|583.08|580.68|583.08|580.68|582.19|579.79|0
1650561790000|2022-04-21 17:23:10|583.3|580.9|582.86|580.46|583.3|580.9|582.86|580.46|0
1650561800000|2022-04-21 17:23:20|583.3|580.9|583.74|581.34|583.74|581.34|583.08|580.68|0
1650561810000|2022-04-21 17:23:30|583.52|581.12|583.3|580.9|583.74|581.34|583.3|580.9|0
1650561820000|2022-04-21 17:23:40|583.08|580.68|583.52|581.12|583.52|581.12|583.08|580.68|0
1650561830000|2022-04-21 17:23:50|583.74|581.34|583.08|580.68|583.74|581.34|583.08|580.68|0
1650561840000|2022-04-21 17:24:00|583.3|580.9|582.86|580.46|583.3|580.9|582.86|580.46|0
1650561850000|2022-04-21 17:24:10|582.31|579.91|581.53|579.13|582.31|579.91|581.53|579.13|0
1650561860000|2022-04-21 17:24:20|581.75|579.35|581.53|579.13|581.75|579.35|581.31|578.91|0
1650561870000|2022-04-21 17:24:30|581.31|578.91|582.41|580.01|582.41|580.01|581.31|578.91|0
1650561880000|2022-04-21 17:24:40|582.19|579.79|583.3|580.9|583.3|580.9|582.19|579.79|0
1650561890000|2022-04-21 17:24:50|583.08|580.68|583.96|581.56|583.96|581.56|583.08|580.68|0
1650561900000|2022-04-21 17:25:00|583.74|581.34|585.74|583.34|585.74|583.34|583.74|581.34|0
1650561910000|2022-04-21 17:25:10|585.96|583.56|586.18|583.78|586.18|583.78|585.96|583.56|0
1650561920000|2022-04-21 17:25:20|585.96|583.56|586.4|584|586.62|584.22|585.96|583.56|0
1650561930000|2022-04-21 17:25:30|585.96|583.56|586.62|584.22|586.62|584.22|585.96|583.56|0
1650561940000|2022-04-21 17:25:40|586.84|584.44|587.51|585.11|587.73|585.33|586.84|584.44|0
1650561950000|2022-04-21 17:25:50|586.84|584.44|587.06|584.66|587.06|584.66|586.4|584|0
1650561960000|2022-04-21 17:26:00|587.29|584.89|587.06|584.66|587.51|585.11|587.06|584.66|0
1650561970000|2022-04-21 17:26:10|585.96|583.56|585.07|582.67|585.96|583.56|585.07|582.67|0
1650561980000|2022-04-21 17:26:20|585.29|582.89|585.29|582.89|585.73|583.33|585.29|582.89|0
1650561990000|2022-04-21 17:26:30|584.18|581.78|585.29|582.89|586.18|583.78|584.18|581.78|0
1650562000000|2022-04-21 17:26:40|585.51|583.11|585.96|583.56|585.96|583.56|585.51|583.11|0
1650562010000|2022-04-21 17:26:50|585.29|582.89|585.73|583.33|585.73|583.33|585.29|582.89|0
1650562020000|2022-04-21 17:27:00|586.07|583.67|586.4|584|586.51|584.11|586.07|583.67|0
1650562030000|2022-04-21 17:27:10|586.29|583.89|587.4|585|587.51|585.11|586.29|583.89|0
1650562040000|2022-04-21 17:27:20|587.95|585.55|587.29|584.89|587.95|585.55|587.29|584.89|0
1650562050000|2022-04-21 17:27:30|587.06|584.66|587.73|585.33|587.73|585.33|587.06|584.66|0
1650562060000|2022-04-21 17:27:40|587.51|585.11|586.4|584|587.51|585.11|586.4|584|0
1650562070000|2022-04-21 17:27:50|586.84|584.44|585.96|583.56|586.84|584.44|585.96|583.56|0
1650562080000|2022-04-21 17:28:00|585.73|583.33|586.18|583.78|586.4|584|585.73|583.33|0
1650562090000|2022-04-21 17:28:10|585.96|583.56|585.41|583.01|585.96|583.56|585.41|583.01|0
1650562100000|2022-04-21 17:28:20|584.41|582.01|583.3|580.9|584.41|582.01|583.3|580.9|0
1650562110000|2022-04-21 17:28:30|583.74|581.34|582.86|580.46|583.74|581.34|582.86|580.46|0
1650562120000|2022-04-21 17:28:40|581.97|579.57|580.87|578.47|581.97|579.57|580.87|578.47|0
1650562130000|2022-04-21 17:28:50|580.65|578.25|580.42|578.02|581.53|579.13|580.42|578.02|0
1650562140000|2022-04-21 17:29:00|579.98|577.58|579.98|577.58|580.42|578.02|579.98|577.58|0
1650562150000|2022-04-21 17:29:10|579.88|577.48|579.1|576.7|580.2|577.8|579.1|576.7|0
1650562160000|2022-04-21 17:29:20|579.32|576.92|578.44|576.04|579.32|576.92|578.44|576.04|0
1650562170000|2022-04-21 17:29:30|578.22|575.82|577.78|575.38|578.22|575.82|577.78|575.38|0
1650562180000|2022-04-21 17:29:40|578.88|576.48|579.1|576.7|579.32|576.92|578.88|576.48|0
1650562190000|2022-04-21 17:29:50|579.32|576.92|579.1|576.7|579.32|576.92|578.66|576.26|0
1650562200000|2022-04-21 17:30:00|578.66|576.26|579.66|577.26|579.66|577.26|578.66|576.26|0
1650562210000|2022-04-21 17:30:10|579.54|577.14|579.1|576.7|579.54|577.14|579.1|576.7|0
1650562220000|2022-04-21 17:30:20|579.54|577.14|579.32|576.92|579.54|577.14|579.1|576.7|0
1650562230000|2022-04-21 17:30:30|578.66|576.26|578.22|575.82|578.88|576.48|578.22|575.82|0
1650562240000|2022-04-21 17:30:40|578.44|576.04|578.66|576.26|578.66|576.26|578.22|575.82|0
1650562250000|2022-04-21 17:30:50|578.44|576.04|578.44|576.04|578.66|576.26|578.44|576.04|0
1650562260000|2022-04-21 17:31:00|578.66|576.26|578|575.6|578.66|576.26|577.78|575.38|0
1650562270000|2022-04-21 17:31:10|577.78|575.38|576.45|574.05|577.78|575.38|576.45|574.05|0
1650562280000|2022-04-21 17:31:20|576.67|574.27|577.11|574.71|577.78|575.38|576.67|574.27|0
1650562290000|2022-04-21 17:31:30|577.01|574.61|577.11|574.71|577.11|574.71|576.89|574.49|0
1650562300000|2022-04-21 17:31:40|576.45|574.05|575.79|573.39|576.45|574.05|575.79|573.39|0
1650562310000|2022-04-21 17:31:50|575.57|573.17|576.67|574.27|576.67|574.27|575.57|573.17|0
1650562320000|2022-04-21 17:32:00|576.45|574.05|576.67|574.27|576.89|574.49|576.45|574.05|0
1650562330000|2022-04-21 17:32:10|577.78|575.38|578.88|576.48|578.88|576.48|577.78|575.38|0
1650562340000|2022-04-21 17:32:20|579.54|577.14|579.1|576.7|579.54|577.14|579.1|576.7|0
1650562350000|2022-04-21 17:32:30|578.66|576.26|578.88|576.48|579.1|576.7|578.66|576.26|0
1650562360000|2022-04-21 17:32:40|578.22|575.82|577.33|574.93|578.22|575.82|577.33|574.93|0
1650562370000|2022-04-21 17:32:50|577.55|575.15|577.33|574.93|577.55|575.15|577.33|574.93|0
1650562380000|2022-04-21 17:33:00|577.11|574.71|576.67|574.27|577.11|574.71|576.67|574.27|0
1650562390000|2022-04-21 17:33:10|576.89|574.49|576.45|574.05|576.89|574.49|576.45|574.05|0
1650562400000|2022-04-21 17:33:20|577.01|574.61|577.33|574.93|577.33|574.93|576.89|574.49|0
1650562410000|2022-04-21 17:33:30|577.78|575.38|578.88|576.48|578.88|576.48|577.78|575.38|0
1650562420000|2022-04-21 17:33:40|579.54|577.14|579.88|577.48|580.2|577.8|579.54|577.14|0
1650562430000|2022-04-21 17:33:50|579.76|577.36|579.76|577.36|579.98|577.58|579.76|577.36|0
1650562440000|2022-04-21 17:34:00|580.29|577.89|580.18|577.78|580.63|578.23|580.18|577.78|0
1650562450000|2022-04-21 17:34:10|580.52|578.12|581.73|579.33|581.73|579.33|580.4|578|0
1650562460000|2022-04-21 17:34:20|581.51|579.11|581.73|579.33|581.73|579.33|581.29|578.89|0
1650562470000|2022-04-21 17:34:30|581.51|579.11|581.18|578.78|581.51|579.11|581.18|578.78|0
1650562480000|2022-04-21 17:34:40|581.29|578.89|581.4|579|581.4|579|581.07|578.67|0
1650562490000|2022-04-21 17:34:50|581.73|579.33|581.29|578.89|581.73|579.33|581.06|578.66|0
1650562500000|2022-04-21 17:35:00|581.73|579.33|583.06|580.66|583.06|580.66|581.73|579.33|0
1650562510000|2022-04-21 17:35:10|583.5|581.1|583.28|580.88|583.5|581.1|582.73|580.33|0
1650562520000|2022-04-21 17:35:20|583.39|580.99|582.84|580.44|583.39|580.99|582.84|580.44|0
1650562530000|2022-04-21 17:35:30|583.39|580.99|583.94|581.54|584.16|581.76|583.39|580.99|0
1650562540000|2022-04-21 17:35:40|583.5|581.1|583.28|580.88|583.5|581.1|583.28|580.88|0
1650562550000|2022-04-21 17:35:50|583.5|581.1|583.72|581.32|583.72|581.32|583.5|581.1|0
1650562560000|2022-04-21 17:36:00|583.28|580.88|583.28|580.88|583.5|581.1|583.28|580.88|0
1650562570000|2022-04-21 17:36:10|583.5|581.1|583.72|581.32|584.16|581.76|583.39|580.99|0
1650562580000|2022-04-21 17:36:20|583.94|581.54|583.72|581.32|583.94|581.54|583.72|581.32|0
1650562590000|2022-04-21 17:36:30|583.94|581.54|584.16|581.76|584.16|581.76|583.72|581.32|0
1650562600000|2022-04-21 17:36:40|584.39|581.99|585.27|582.87|585.27|582.87|584.39|581.99|0
1650562610000|2022-04-21 17:36:50|586.05|583.65|585.94|583.54|586.05|583.65|585.72|583.32|0
1650562620000|2022-04-21 17:37:00|586.16|583.76|586.83|584.43|586.83|584.43|585.94|583.54|0
1650562630000|2022-04-21 17:37:10|587.05|584.65|586.83|584.43|587.05|584.65|586.83|584.43|0
1650562640000|2022-04-21 17:37:20|587.05|584.65|587.05|584.65|587.05|584.65|586.6|584.2|0
1650562650000|2022-04-21 17:37:30|586.83|584.43|586.16|583.76|586.83|584.43|586.16|583.76|0
1650562660000|2022-04-21 17:37:40|586.27|583.87|585.05|582.65|586.38|583.98|585.05|582.65|0
1650562670000|2022-04-21 17:37:50|585.49|583.09|585.05|582.65|585.94|583.54|585.05|582.65|0
1650562680000|2022-04-21 17:38:00|585.49|583.09|584.61|582.21|585.72|583.32|584.61|582.21|0
1650562690000|2022-04-21 17:38:10|584.83|582.43|585.72|583.32|585.72|583.32|584.83|582.43|0
1650562700000|2022-04-21 17:38:20|586.16|583.76|587.05|584.65|587.05|584.65|586.16|583.76|0
1650562710000|2022-04-21 17:38:30|587.27|584.87|587.93|585.53|587.93|585.53|587.27|584.87|0
1650562720000|2022-04-21 17:38:40|588.82|586.42|589.49|587.09|589.49|587.09|588.82|586.42|0
1650562730000|2022-04-21 17:38:50|589.05|586.65|588.82|586.42|589.05|586.65|588.82|586.42|0
1650562740000|2022-04-21 17:39:00|588.6|586.2|587.71|585.31|588.6|586.2|587.27|584.87|0
1650562750000|2022-04-21 17:39:10|588.6|586.2|588.38|585.98|588.6|586.2|587.93|585.53|0
1650562760000|2022-04-21 17:39:20|587.93|585.53|588.6|586.2|588.72|586.32|587.93|585.53|0
1650562770000|2022-04-21 17:39:30|588.82|586.42|588.6|586.2|588.82|586.42|588.38|585.98|0
1650562780000|2022-04-21 17:39:40|587.49|585.09|587.05|584.65|587.49|585.09|586.38|583.98|0
1650562790000|2022-04-21 17:39:50|586.6|584.2|587.49|585.09|587.71|585.31|586.6|584.2|0
1650562800000|2022-04-21 17:40:00|588.38|585.98|588.16|585.76|588.38|585.98|588.16|585.76|0
1650562810000|2022-04-21 17:40:10|587.71|585.31|586.38|583.98|587.71|585.31|586.38|583.98|0
1650562820000|2022-04-21 17:40:20|585.72|583.32|584.61|582.21|585.72|583.32|584.39|581.99|0
1650562830000|2022-04-21 17:40:30|584.83|582.43|583.94|581.54|584.83|582.43|583.94|581.54|0
1650562840000|2022-04-21 17:40:40|584.38|581.98|584.83|582.43|584.83|582.43|584.38|581.98|0
1650562850000|2022-04-21 17:40:50|585.72|583.32|585.39|582.99|585.72|583.32|584.83|582.43|0
1650562860000|2022-04-21 17:41:00|585.49|583.09|585.05|582.65|585.49|583.09|585.05|582.65|0
1650562870000|2022-04-21 17:41:10|585.27|582.87|585.94|583.54|585.94|583.54|585.05|582.65|0
1650562880000|2022-04-21 17:41:20|585.49|583.09|584.38|581.98|585.49|583.09|584.38|581.98|0
1650562890000|2022-04-21 17:41:30|585.05|582.65|585.94|583.54|585.94|583.54|585.05|582.65|0
1650562900000|2022-04-21 17:41:40|585.72|583.32|586.6|584.2|586.6|584.2|585.72|583.32|0
1650562910000|2022-04-21 17:41:50|586.38|583.98|586.16|583.76|586.38|583.98|586.16|583.76|0
1650562920000|2022-04-21 17:42:00|586.38|583.98|586.6|584.2|587.05|584.65|586.38|583.98|0
1650562930000|2022-04-21 17:42:10|587.05|584.65|586.38|583.98|587.05|584.65|586.38|583.98|0
1650562940000|2022-04-21 17:42:20|586.82|584.42|587.05|584.65|587.05|584.65|586.82|584.42|0
1650562950000|2022-04-21 17:42:30|587.49|585.09|587.71|585.31|587.83|585.43|587.49|585.09|0
1650562960000|2022-04-21 17:42:40|587.49|585.09|589.49|587.09|589.49|587.09|587.49|585.09|0
1650562970000|2022-04-21 17:42:50|589.71|587.31|588.6|586.2|589.71|587.31|588.6|586.2|0
1650562980000|2022-04-21 17:43:00|589.04|586.64|589.71|587.31|589.71|587.31|589.04|586.64|0
1650562990000|2022-04-21 17:43:10|589.49|587.09|590.82|588.42|590.82|588.42|589.49|587.09|0
1650563000000|2022-04-21 17:43:20|591.05|588.65|590.6|588.2|591.05|588.65|590.6|588.2|0
1650563010000|2022-04-21 17:43:30|591.05|588.65|591.05|588.65|591.05|588.65|590.82|588.42|0
1650563020000|2022-04-21 17:43:40|589.93|587.53|589.27|586.87|589.93|587.53|589.27|586.87|0
1650563030000|2022-04-21 17:43:50|589.49|587.09|589.49|587.09|589.6|587.2|589.27|586.87|0
1650563040000|2022-04-21 17:44:00|588.82|586.42|587.93|585.53|588.82|586.42|587.61|585.21|0
1650563050000|2022-04-21 17:44:10|587.49|585.09|588.16|585.76|588.16|585.76|587.49|585.09|0
1650563060000|2022-04-21 17:44:20|587.71|585.31|587.05|584.65|587.71|585.31|587.05|584.65|0
1650563070000|2022-04-21 17:44:30|587.49|585.09|587.27|584.87|587.49|585.09|587.27|584.87|0
1650563080000|2022-04-21 17:44:40|587.71|585.31|587.71|585.31|587.93|585.53|587.71|585.31|0
1650563090000|2022-04-21 17:44:50|587.49|585.09|588.16|585.76|588.16|585.76|587.27|584.87|0
1650563100000|2022-04-21 17:45:00|588.38|585.98|588.82|586.42|588.82|586.42|588.38|585.98|0
1650563110000|2022-04-21 17:45:10|589.27|586.87|590.16|587.76|590.16|587.76|589.27|586.87|0
1650563120000|2022-04-21 17:45:20|589.93|587.53|589.27|586.87|589.93|587.53|589.27|586.87|0
1650563130000|2022-04-21 17:45:30|589.49|587.09|589.93|587.53|589.93|587.53|589.49|587.09|0
1650563140000|2022-04-21 17:45:40|588.82|586.42|587.6|585.2|588.82|586.42|587.49|585.09|0
1650563150000|2022-04-21 17:45:50|587.27|584.87|587.05|584.65|587.27|584.87|586.6|584.2|0
1650563160000|2022-04-21 17:46:00|586.16|583.76|586.38|583.98|586.38|583.98|586.16|583.76|0
1650563170000|2022-04-21 17:46:10|586.6|584.2|587.49|585.09|587.49|585.09|586.6|584.2|0
1650563180000|2022-04-21 17:46:20|588.16|585.76|587.49|585.09|588.16|585.76|587.49|585.09|0
1650563190000|2022-04-21 17:46:30|587.05|584.65|586.72|584.32|587.49|585.09|586.72|584.32|0
1650563200000|2022-04-21 17:46:40|586.82|584.42|585.94|583.54|586.82|584.42|585.94|583.54|0
1650563210000|2022-04-21 17:46:50|585.27|582.87|584.16|581.76|585.27|582.87|584.16|581.76|0
1650563220000|2022-04-21 17:47:00|584.83|582.43|585.71|583.31|585.71|583.31|584.83|582.43|0
1650563230000|2022-04-21 17:47:10|584.61|582.21|583.35|580.95|584.68|582.28|583.35|580.95|0
1650563240000|2022-04-21 17:47:20|582.68|580.28|582.24|579.84|582.68|580.28|582.24|579.84|0
1650563250000|2022-04-21 17:47:30|581.79|579.39|582.9|580.5|582.9|580.5|581.79|579.39|0
1650563260000|2022-04-21 17:47:40|583.12|580.72|583.34|580.94|583.57|581.17|583.12|580.72|0
1650563270000|2022-04-21 17:47:50|582.9|580.5|583.12|580.72|583.12|580.72|582.9|580.5|0
1650563280000|2022-04-21 17:48:00|582.68|580.28|582.68|580.28|582.9|580.5|582.46|580.06|0
1650563290000|2022-04-21 17:48:10|582.46|580.06|582.24|579.84|582.68|580.28|582.24|579.84|0
1650563300000|2022-04-21 17:48:20|581.25|578.85|580.91|578.51|581.35|578.95|580.91|578.51|0
1650563310000|2022-04-21 17:48:30|580.69|578.29|580.47|578.07|580.69|578.29|580.24|577.84|0
1650563320000|2022-04-21 17:48:40|580.24|577.84|580.47|578.07|580.69|578.29|580.24|577.84|0
1650563330000|2022-04-21 17:48:50|580.69|578.29|581.79|579.39|581.79|579.39|580.69|578.29|0
1650563340000|2022-04-21 17:49:00|582.24|579.84|582.9|580.5|582.9|580.5|582.24|579.84|0
1650563350000|2022-04-21 17:49:10|582.68|580.28|582.9|580.5|583.12|580.72|582.68|580.28|0
1650563360000|2022-04-21 17:49:20|582.46|580.06|582.68|580.28|583.02|580.62|582.46|580.06|0
1650563370000|2022-04-21 17:49:30|582.46|580.06|582.9|580.5|582.9|580.5|582.46|580.06|0
1650563380000|2022-04-21 17:49:40|583.12|580.72|583.34|580.94|583.34|580.94|583.12|580.72|0
1650563390000|2022-04-21 17:49:50|583.46|581.06|584.45|582.05|584.67|582.27|583.46|581.06|0
1650563400000|2022-04-21 17:50:00|584.9|582.5|585.12|582.72|585.34|582.94|584.67|582.27|0
1650563410000|2022-04-21 17:50:10|584.9|582.5|584.9|582.5|585.12|582.72|584.67|582.27|0
1650563420000|2022-04-21 17:50:20|585.34|582.94|585.56|583.16|585.56|583.16|585.12|582.72|0
1650563430000|2022-04-21 17:50:30|586.01|583.61|586.67|584.27|586.67|584.27|586.01|583.61|0
1650563440000|2022-04-21 17:50:40|586.01|583.61|586.89|584.49|586.89|584.49|586.01|583.61|0
1650563450000|2022-04-21 17:50:50|586.23|583.83|585.78|583.38|586.45|584.05|585.78|583.38|0
1650563460000|2022-04-21 17:51:00|586.01|583.61|587.01|584.61|587.01|584.61|586.01|583.61|0
1650563470000|2022-04-21 17:51:10|586.89|584.49|586.57|584.17|586.89|584.49|586.23|583.83|0
1650563480000|2022-04-21 17:51:20|586.01|583.61|585.78|583.38|586.01|583.61|585.34|582.94|0
1650563490000|2022-04-21 17:51:30|586.01|583.61|586.01|583.61|586.01|583.61|585.34|582.94|0
1650563500000|2022-04-21 17:51:40|585.78|583.38|585.78|583.38|586.01|583.61|585.78|583.38|0
1650563510000|2022-04-21 17:51:50|585.56|583.16|585.12|582.72|585.56|583.16|585.12|582.72|0
1650563520000|2022-04-21 17:52:00|585.34|582.94|585.56|583.16|585.56|583.16|584.67|582.27|0
1650563530000|2022-04-21 17:52:10|585.34|582.94|584.67|582.27|585.34|582.94|584.45|582.05|0
1650563540000|2022-04-21 17:52:20|585.12|582.72|584.67|582.27|585.12|582.72|584.57|582.17|0
1650563550000|2022-04-21 17:52:30|585.12|582.72|585.78|583.38|585.78|583.38|585.12|582.72|0
1650563560000|2022-04-21 17:52:40|585.56|583.16|585.68|583.28|585.78|583.38|585.34|582.94|0
1650563570000|2022-04-21 17:52:50|585.56|583.16|585.34|582.94|585.56|583.16|585.34|582.94|0
1650563580000|2022-04-21 17:53:00|585.56|583.16|585.12|582.72|585.78|583.38|585.12|582.72|0
1650563590000|2022-04-21 17:53:10|585.56|583.16|585.78|583.38|585.78|583.38|585.56|583.16|0
1650563600000|2022-04-21 17:53:20|586.23|583.83|585.56|583.16|586.23|583.83|585.56|583.16|0
1650563610000|2022-04-21 17:53:30|585.78|583.38|585.56|583.16|585.78|583.38|585.34|582.94|0
1650563620000|2022-04-21 17:53:40|586.01|583.61|586.01|583.61|586.23|583.83|586.01|583.61|0
1650563630000|2022-04-21 17:53:50|586.45|584.05|585.78|583.38|586.56|584.16|585.78|583.38|0
1650563640000|2022-04-21 17:54:00|586.23|583.83|586.34|583.94|586.34|583.94|585.78|583.38|0
1650563650000|2022-04-21 17:54:10|586.89|584.49|588|585.6|588|585.6|586.89|584.49|0
1650563660000|2022-04-21 17:54:20|587.78|585.38|588.45|586.05|588.67|586.27|587.78|585.38|0
1650563670000|2022-04-21 17:54:30|588.89|586.49|588.45|586.05|588.89|586.49|588.45|586.05|0
1650563680000|2022-04-21 17:54:40|588.67|586.27|588.67|586.27|588.67|586.27|588.45|586.05|0
1650563690000|2022-04-21 17:54:50|589.12|586.72|589.12|586.72|589.12|586.72|588.89|586.49|0
1650563700000|2022-04-21 17:55:00|588.56|586.16|588.45|586.05|588.56|586.16|587.78|585.38|0
1650563710000|2022-04-21 17:55:10|588.23|585.83|588|585.6|588.23|585.83|587.56|585.16|0
1650563720000|2022-04-21 17:55:20|588.79|586.39|588.23|585.83|588.79|586.39|588.23|585.83|0
1650563730000|2022-04-21 17:55:30|587.56|585.16|587.34|584.94|587.78|585.38|587.34|584.94|0
1650563740000|2022-04-21 17:55:40|588|585.6|588.23|585.83|588.23|585.83|588|585.6|0
1650563750000|2022-04-21 17:55:50|588.89|586.49|588.23|585.83|588.89|586.49|588.23|585.83|0
1650563760000|2022-04-21 17:56:00|587.56|585.16|589.34|586.94|589.34|586.94|587.56|585.16|0
1650563770000|2022-04-21 17:56:10|589.12|586.72|588.45|586.05|589.12|586.72|588.45|586.05|0
1650563780000|2022-04-21 17:56:20|587.9|585.5|588|585.6|588|585.6|587.78|585.38|0
1650563790000|2022-04-21 17:56:30|588.23|585.83|588.89|586.49|588.89|586.49|588.23|585.83|0
1650563800000|2022-04-21 17:56:40|588.67|586.27|588.23|585.83|588.67|586.27|588.23|585.83|0
1650563810000|2022-04-21 17:56:50|588.67|586.27|589.12|586.72|589.12|586.72|588.45|586.05|0
1650563820000|2022-04-21 17:57:00|589.56|587.16|588.45|586.05|589.56|587.16|588.45|586.05|0
1650563830000|2022-04-21 17:57:10|588.89|586.49|588.67|586.27|588.89|586.49|588.67|586.27|0
1650563840000|2022-04-21 17:57:20|588.89|586.49|588.89|586.49|589.34|586.94|588.89|586.49|0
1650563850000|2022-04-21 17:57:30|589.12|586.72|589.45|587.05|589.45|587.05|588.79|586.39|0
1650563860000|2022-04-21 17:57:40|589.34|586.94|588.89|586.49|589.34|586.94|588.89|586.49|0
1650563870000|2022-04-21 17:57:50|589.01|586.61|589.34|586.94|589.45|587.05|589.01|586.61|0
1650563880000|2022-04-21 17:58:00|589.56|587.16|591.01|588.61|591.34|588.94|589.56|587.16|0
1650563890000|2022-04-21 17:58:10|591.34|588.94|590.89|588.49|591.34|588.94|590.89|588.49|0
1650563900000|2022-04-21 17:58:20|590.67|588.27|590.67|588.27|590.67|588.27|590.23|587.83|0
1650563910000|2022-04-21 17:58:30|591.12|588.72|590.89|588.49|591.34|588.94|590.89|588.49|0
1650563920000|2022-04-21 17:58:40|590.45|588.05|590.45|588.05|590.89|588.49|590.45|588.05|0
1650563930000|2022-04-21 17:58:50|590.67|588.27|591.34|588.94|591.34|588.94|590.67|588.27|0
1650563940000|2022-04-21 17:59:00|591.46|589.06|592.68|590.28|592.68|590.28|591.46|589.06|0
1650563950000|2022-04-21 17:59:10|592.23|589.83|592.45|590.05|592.45|590.05|592.23|589.83|0
1650563960000|2022-04-21 17:59:20|592.23|589.83|592.68|590.28|592.68|590.28|592.23|589.83|0
1650563970000|2022-04-21 17:59:30|593.34|590.94|592.68|590.28|593.34|590.94|592.45|590.05|0
1650563980000|2022-04-21 17:59:40|592.23|589.83|592.45|590.05|592.45|590.05|592.23|589.83|0
1650563990000|2022-04-21 17:59:50|592.01|589.61|591.79|589.39|592.23|589.83|591.56|589.16|0
1650564000000|2022-04-21 18:00:00|592.79|590.39|594.01|591.61|594.01|591.61|592.79|590.39|0
1650564010000|2022-04-21 18:00:10|594.68|592.28|594.46|592.06|594.68|592.28|594.24|591.84|0
1650564020000|2022-04-21 18:00:20|594.8|592.4|594.68|592.28|594.8|592.4|594.46|592.06|0
1650564030000|2022-04-21 18:00:30|595.13|592.73|594.68|592.28|595.24|592.84|594.68|592.28|0
1650564040000|2022-04-21 18:00:40|594.46|592.06|595.13|592.73|595.35|592.95|594.46|592.06|0
1650564050000|2022-04-21 18:00:50|595.57|593.17|595.35|592.95|595.57|593.17|595.13|592.73|0
1650564060000|2022-04-21 18:01:00|595.57|593.17|595.57|593.17|595.57|593.17|595.13|592.73|0
1650564070000|2022-04-21 18:01:10|595.69|593.29|595.8|593.4|595.8|593.4|595.69|593.29|0
1650564080000|2022-04-21 18:01:20|595.57|593.17|595.57|593.17|595.8|593.4|595.57|593.17|0
1650564090000|2022-04-21 18:01:30|595.13|592.73|595.57|593.17|595.57|593.17|595.13|592.73|0
1650564100000|2022-04-21 18:01:40|595.13|592.73|595.8|593.4|595.8|593.4|595.13|592.73|0
1650564110000|2022-04-21 18:01:50|595.57|593.17|597.14|594.74|597.14|594.74|595.57|593.17|0
1650564120000|2022-04-21 18:02:00|597.58|595.18|597.58|595.18|597.58|595.18|597.36|594.96|0
1650564130000|2022-04-21 18:02:10|597.36|594.96|596.69|594.29|597.36|594.96|596.69|594.29|0
1650564140000|2022-04-21 18:02:20|596.47|594.07|596.02|593.62|596.47|594.07|595.8|593.4|0
1650564150000|2022-04-21 18:02:30|595.8|593.4|596.58|594.18|596.58|594.18|595.8|593.4|0
1650564160000|2022-04-21 18:02:40|596.69|594.29|597.14|594.74|597.14|594.74|596.69|594.29|0
1650564170000|2022-04-21 18:02:50|596.91|594.51|597.36|594.96|597.36|594.96|596.91|594.51|0
1650564180000|2022-04-21 18:03:00|597.58|595.18|598.7|596.3|598.7|596.3|597.58|595.18|0
1650564190000|2022-04-21 18:03:10|598.93|596.53|599.82|597.42|599.82|597.42|598.93|596.53|0
1650564200000|2022-04-21 18:03:20|599.6|597.2|599.82|597.42|600.04|597.64|599.6|597.2|0
1650564210000|2022-04-21 18:03:30|600.27|597.87|600.71|598.31|600.71|598.31|600.27|597.87|0
1650564220000|2022-04-21 18:03:40|600.95|598.07|601.29|598.41|601.4|598.52|600.95|598.07|0
1650564230000|2022-04-21 18:03:50|601.63|598.75|601.4|598.52|601.63|598.75|601.18|598.3|0
1650564240000|2022-04-21 18:04:00|601.18|598.3|601.4|598.52|601.4|598.52|600.95|598.07|0
1650564250000|2022-04-21 18:04:10|601.85|598.97|601.85|598.97|601.85|598.97|601.85|598.97|0
1650564260000|2022-04-21 18:04:20|602.3|599.42|602.07|599.19|602.3|599.42|601.18|598.3|0
1650564270000|2022-04-21 18:04:30|601.85|598.97|603.04|600.16|603.04|600.16|601.28|598.4|0
1650564280000|2022-04-21 18:04:40|602.82|599.94|603.04|600.16|603.04|600.16|602.59|599.71|0
1650564290000|2022-04-21 18:04:50|603.26|600.38|603.26|600.38|603.49|600.61|603.26|600.38|0
1650564300000|2022-04-21 18:05:00|603.49|600.61|603.93|601.05|603.93|601.05|603.38|600.5|0
1650564310000|2022-04-21 18:05:10|603.71|600.83|603.26|600.38|603.71|600.83|603.04|600.16|0
1650564320000|2022-04-21 18:05:20|602.82|599.94|602.59|599.71|602.82|599.94|602.59|599.71|0
1650564330000|2022-04-21 18:05:30|602.82|599.94|603.49|600.61|603.49|600.61|602.82|599.94|0
1650564340000|2022-04-21 18:05:40|603.04|600.16|603.04|600.16|603.26|600.38|602.82|599.94|0
1650564350000|2022-04-21 18:05:50|602.59|599.71|602.15|599.27|602.59|599.71|602.15|599.27|0
1650564360000|2022-04-21 18:06:00|602.59|599.71|601.92|599.04|602.59|599.71|601.92|599.04|0
1650564370000|2022-04-21 18:06:10|602.15|599.27|602.26|599.38|602.26|599.38|602.15|599.27|0
1650564380000|2022-04-21 18:06:20|602.15|599.27|600.59|597.71|602.37|599.49|600.59|597.71|0
1650564390000|2022-04-21 18:06:30|600.81|597.93|601.48|598.6|601.48|598.6|600.81|597.93|0
1650564400000|2022-04-21 18:06:40|601.7|598.82|600.59|597.71|601.7|598.82|600.59|597.71|0
1650564410000|2022-04-21 18:06:50|600.81|597.93|601.03|598.15|601.03|598.15|600.59|597.71|0
1650564420000|2022-04-21 18:07:00|600.59|597.71|600.81|597.93|600.81|597.93|600.59|597.71|0
1650564430000|2022-04-21 18:07:10|601.03|598.15|602.15|599.27|602.15|599.27|601.03|598.15|0
1650564440000|2022-04-21 18:07:20|602.59|599.71|602.82|599.94|602.82|599.94|602.59|599.71|0
1650564450000|2022-04-21 18:07:30|602.59|599.71|601.7|598.82|602.59|599.71|601.7|598.82|0
1650564460000|2022-04-21 18:07:40|601.92|599.04|601.92|599.04|601.92|599.04|601.7|598.82|0
1650564470000|2022-04-21 18:07:50|601.48|598.6|601.48|598.6|601.48|598.6|601.15|598.27|0
1650564480000|2022-04-21 18:08:00|602.15|599.27|602.59|599.71|602.59|599.71|602.15|599.27|0
1650564490000|2022-04-21 18:08:10|602.82|599.94|601.92|599.04|602.82|599.94|601.92|599.04|0
1650564500000|2022-04-21 18:08:20|601.26|598.38|601.48|598.6|601.7|598.82|601.26|598.38|0
1650564510000|2022-04-21 18:08:30|601.03|598.15|601.03|598.15|601.03|598.15|600.81|597.93|0
1650564520000|2022-04-21 18:08:40|600.81|597.93|601.03|598.15|601.03|598.15|600.81|597.93|0
1650564530000|2022-04-21 18:08:50|600.81|597.93|601.15|598.27|601.15|598.27|600.81|597.93|0
1650564540000|2022-04-21 18:09:00|601.26|598.38|602.26|599.38|602.26|599.38|601.26|598.38|0
1650564550000|2022-04-21 18:09:10|602.37|599.49|602.82|599.94|602.82|599.94|602.37|599.49|0
1650564560000|2022-04-21 18:09:20|602.59|599.71|602.15|599.27|602.59|599.71|602.15|599.27|0
1650564570000|2022-04-21 18:09:30|602.59|599.71|602.82|599.94|602.82|599.94|602.59|599.71|0
1650564580000|2022-04-21 18:09:40|602.59|599.71|602.26|599.38|602.82|599.94|602.26|599.38|0
1650564590000|2022-04-21 18:09:50|601.48|598.6|600.36|597.48|601.48|598.6|600.36|597.48|0
1650564600000|2022-04-21 18:10:00|601.03|598.15|601.7|598.82|602.15|599.27|601.03|598.15|0
1650564610000|2022-04-21 18:10:10|601.25|598.37|601.25|598.37|601.37|598.49|601.25|598.37|0
1650564620000|2022-04-21 18:10:20|601.7|598.82|601.37|598.49|601.92|599.04|601.37|598.49|0
1650564630000|2022-04-21 18:10:30|601.03|598.15|601.92|599.04|601.92|599.04|601.03|598.15|0
1650564640000|2022-04-21 18:10:40|602.15|599.27|600.36|597.48|602.15|599.27|600.36|597.48|0
1650564650000|2022-04-21 18:10:50|599.25|596.37|599.92|597.04|600.14|597.26|599.25|596.37|0
1650564660000|2022-04-21 18:11:00|599.69|596.81|599.92|597.04|600.14|597.26|599.47|596.59|0
1650564670000|2022-04-21 18:11:10|600.36|597.48|602.37|599.49|602.37|599.49|600.36|597.48|0
1650564680000|2022-04-21 18:11:20|602.15|599.27|601.92|599.04|602.15|599.27|601.7|598.82|0
1650564690000|2022-04-21 18:11:30|602.15|599.27|602.49|599.61|602.49|599.61|602.15|599.27|0
1650564700000|2022-04-21 18:11:40|602.37|599.49|602.15|599.27|602.37|599.49|602.15|599.27|0
1650564710000|2022-04-21 18:11:50|602.37|599.49|602.37|599.49|602.37|599.49|602.37|599.49|0
1650564720000|2022-04-21 18:12:00|602.59|599.71|602.82|599.94|602.82|599.94|602.59|599.71|0
1650564730000|2022-04-21 18:12:10|602.37|599.49|602.59|599.71|602.82|599.94|602.37|599.49|0
1650564740000|2022-04-21 18:12:20|602.37|599.49|602.15|599.27|602.37|599.49|602.15|599.27|0
1650564750000|2022-04-21 18:12:30|602.37|599.49|602.59|599.71|602.82|599.94|602.37|599.49|0
1650564760000|2022-04-21 18:12:40|602.37|599.49|601.25|598.37|602.37|599.49|601.25|598.37|0
1650564770000|2022-04-21 18:12:50|600.81|597.93|601.7|598.82|601.92|599.04|600.81|597.93|0
1650564780000|2022-04-21 18:13:00|601.48|598.6|601.7|598.82|601.7|598.82|601.48|598.6|0
1650564790000|2022-04-21 18:13:10|601.82|598.94|602.82|599.94|602.82|599.94|601.82|598.94|0
1650564800000|2022-04-21 18:13:20|602.59|599.71|602.59|599.71|602.59|599.71|602.37|599.49|0
1650564810000|2022-04-21 18:13:30|602.82|599.94|602.82|599.94|602.82|599.94|602.59|599.71|0
1650564820000|2022-04-21 18:13:40|602.59|599.71|602.37|599.49|602.59|599.71|602.37|599.49|0
1650564830000|2022-04-21 18:13:50|602.59|599.71|602.37|599.49|602.82|599.94|602.37|599.49|0
1650564840000|2022-04-21 18:14:00|602.82|599.94|602.82|599.94|602.82|599.94|602.82|599.94|0
1650564850000|2022-04-21 18:14:10|604.15|601.27|600.59|597.71|604.15|601.27|600.59|597.71|0
1650564860000|2022-04-21 18:14:20|601.25|598.37|601.48|598.6|601.7|598.82|601.25|598.37|0
1650564870000|2022-04-21 18:14:30|601.7|598.82|601.92|599.04|601.92|599.04|601.7|598.82|0
1650564880000|2022-04-21 18:14:40|602.37|599.49|603.04|600.16|603.26|600.38|602.37|599.49|0
1650564890000|2022-04-21 18:14:50|603.48|600.6|603.71|600.83|603.71|600.83|603.04|600.16|0
1650564900000|2022-04-21 18:15:00|603.48|600.6|604.6|601.72|604.6|601.72|603.48|600.6|0
1650564910000|2022-04-21 18:15:10|604.15|601.27|604.15|601.27|604.38|601.5|603.71|600.83|0
1650564920000|2022-04-21 18:15:20|604.38|601.5|605.05|602.17|605.27|602.39|604.38|601.5|0
1650564930000|2022-04-21 18:15:30|604.82|601.94|605.05|602.17|605.05|602.17|604.82|601.94|0
1650564940000|2022-04-21 18:15:40|604.82|601.94|605.27|602.39|605.27|602.39|604.82|601.94|0
1650564950000|2022-04-21 18:15:50|605.05|602.17|605.27|602.39|605.27|602.39|605.05|602.17|0
1650564960000|2022-04-21 18:16:00|605.49|602.61|605.05|602.17|605.49|602.61|604.6|601.72|0
1650564970000|2022-04-21 18:16:10|604.82|601.94|604.38|601.5|604.82|601.94|603.93|601.05|0
1650564980000|2022-04-21 18:16:20|604.6|601.72|605.27|602.39|605.27|602.39|604.6|601.72|0
1650564990000|2022-04-21 18:16:30|605.05|602.17|604.82|601.94|605.05|602.17|604.38|601.5|0
1650565000000|2022-04-21 18:16:40|604.6|601.72|604.6|601.72|604.82|601.94|604.6|601.72|0
1650565010000|2022-04-21 18:16:50|604.15|601.27|603.93|601.05|604.15|601.27|603.93|601.05|0
1650565020000|2022-04-21 18:17:00|604.15|601.27|603.26|600.38|604.38|601.5|603.26|600.38|0
1650565030000|2022-04-21 18:17:10|603.15|600.27|602.37|599.49|603.15|600.27|602.37|599.49|0
1650565040000|2022-04-21 18:17:20|602.59|599.71|602.81|599.93|602.81|599.93|602.37|599.49|0
1650565050000|2022-04-21 18:17:30|602.37|599.49|602.15|599.27|602.37|599.49|602.15|599.27|0
1650565060000|2022-04-21 18:17:40|601.7|598.82|601.03|598.15|601.7|598.82|601.03|598.15|0
1650565070000|2022-04-21 18:17:50|601.25|598.37|600.58|597.7|601.25|598.37|600.58|597.7|0
1650565080000|2022-04-21 18:18:00|601.03|598.15|600.81|597.93|601.03|598.15|600.36|597.48|0
1650565090000|2022-04-21 18:18:10|600.58|597.7|601.25|598.37|601.25|598.37|600.58|597.7|0
1650565100000|2022-04-21 18:18:20|601.48|598.6|600.81|597.93|601.48|598.6|600.81|597.93|0
1650565110000|2022-04-21 18:18:30|601.03|598.15|601.25|598.37|601.25|598.37|600.81|597.93|0
1650565120000|2022-04-21 18:18:40|601.7|598.82|601.7|598.82|601.7|598.82|601.48|598.6|0
1650565130000|2022-04-21 18:18:50|602.15|599.27|602.15|599.27|602.37|599.49|602.15|599.27|0
1650565140000|2022-04-21 18:19:00|601.92|599.04|601.92|599.04|601.92|599.04|601.48|598.6|0
1650565150000|2022-04-21 18:19:10|602.15|599.27|601.92|599.04|602.15|599.27|601.92|599.04|0
1650565160000|2022-04-21 18:19:20|601.82|598.94|602.15|599.27|602.15|599.27|601.82|598.94|0
1650565170000|2022-04-21 18:19:30|601.92|599.04|602.15|599.27|602.15|599.27|601.92|599.04|0
1650565180000|2022-04-21 18:19:40|602.37|599.49|603.26|600.38|603.26|600.38|602.37|599.49|0
1650565190000|2022-04-21 18:19:50|603.93|601.05|602.81|599.93|603.93|601.05|602.81|599.93|0
1650565200000|2022-04-21 18:20:00|602.59|599.71|601.48|598.6|602.59|599.71|601.48|598.6|0
1650565210000|2022-04-21 18:20:10|600.81|597.93|601.03|598.15|601.03|598.15|600.58|597.7|0
1650565220000|2022-04-21 18:20:20|601.7|598.82|602.14|599.26|602.14|599.26|601.7|598.82|0
1650565230000|2022-04-21 18:20:30|601.92|599.04|601.03|598.15|601.92|599.04|601.03|598.15|0
1650565240000|2022-04-21 18:20:40|601.48|598.6|600.81|597.93|601.48|598.6|600.81|597.93|0
1650565250000|2022-04-21 18:20:50|599.92|597.04|600.14|597.26|600.14|597.26|599.69|596.81|0
1650565260000|2022-04-21 18:21:00|600.58|597.7|598.8|595.92|600.58|597.7|598.8|595.92|0
1650565270000|2022-04-21 18:21:10|598.36|595.48|598.13|595.25|598.36|595.48|597.69|594.81|0
1650565280000|2022-04-21 18:21:20|597.91|595.03|597.47|594.59|598.36|595.48|597.47|594.59|0
1650565290000|2022-04-21 18:21:30|597.02|594.14|597.69|594.81|597.69|594.81|597.02|594.14|0
1650565300000|2022-04-21 18:21:40|598.13|595.25|597.91|595.03|598.36|595.48|597.91|595.03|0
1650565310000|2022-04-21 18:21:50|598.13|595.25|598.13|595.25|598.13|595.25|597.91|595.03|0
1650565320000|2022-04-21 18:22:00|598.58|595.7|600.14|597.26|600.14|597.26|598.58|595.7|0
1650565330000|2022-04-21 18:22:10|600.36|597.48|599.92|597.04|600.36|597.48|599.47|596.59|0
1650565340000|2022-04-21 18:22:20|600.03|597.15|599.92|597.04|600.14|597.26|599.92|597.04|0
1650565350000|2022-04-21 18:22:30|600.14|597.26|600.36|597.48|600.36|597.48|599.92|597.04|0
1650565360000|2022-04-21 18:22:40|600.14|597.26|600.58|597.7|600.58|597.7|600.14|597.26|0
1650565370000|2022-04-21 18:22:50|600.36|597.48|601.48|598.6|601.48|598.6|600.36|597.48|0
1650565380000|2022-04-21 18:23:00|602.14|599.26|602.37|599.49|602.37|599.49|601.92|599.04|0
1650565390000|2022-04-21 18:23:10|602.14|599.26|602.81|599.93|602.81|599.93|602.14|599.26|0
1650565400000|2022-04-21 18:23:20|602.37|599.49|602.59|599.71|602.81|599.93|602.37|599.49|0
1650565410000|2022-04-21 18:23:30|603.04|600.16|603.04|600.16|603.04|600.16|602.81|599.93|0
1650565420000|2022-04-21 18:23:40|603.26|600.38|602.81|599.93|603.48|600.6|602.81|599.93|0
1650565430000|2022-04-21 18:23:50|602.59|599.71|602.81|599.93|602.81|599.93|602.59|599.71|0
1650565440000|2022-04-21 18:24:00|602.59|599.71|602.37|599.49|603.26|600.38|602.37|599.49|0
1650565450000|2022-04-21 18:24:10|602.81|599.93|603.04|600.16|603.26|600.38|602.81|599.93|0
1650565470000|2022-04-21 18:24:30|603.26|600.38|603.48|600.6|603.48|600.6|603.26|600.38|0
1650565480000|2022-04-21 18:24:40|603.71|600.83|603.71|600.83|603.71|600.83|603.48|600.6|0
1650565490000|2022-04-21 18:24:50|604.6|601.72|604.6|601.72|604.6|601.72|604.38|601.5|0
1650565500000|2022-04-21 18:25:00|604.38|601.5|604.15|601.27|604.6|601.72|604.15|601.27|0
1650565510000|2022-04-21 18:25:10|603.93|601.05|603.04|600.16|603.93|601.05|602.59|599.71|0
1650565520000|2022-04-21 18:25:20|602.81|599.93|603.04|600.16|603.04|600.16|602.81|599.93|0
1650565530000|2022-04-21 18:25:30|602.81|599.93|601.92|599.04|602.81|599.93|601.92|599.04|0
1650565540000|2022-04-21 18:25:40|601.7|598.82|602.14|599.26|602.37|599.49|601.7|598.82|0
1650565550000|2022-04-21 18:25:50|602.26|599.38|601.03|598.15|602.26|599.38|601.03|598.15|0
1650565560000|2022-04-21 18:26:00|601.25|598.37|600.58|597.7|601.25|598.37|600.58|597.7|0
1650565570000|2022-04-21 18:26:10|600.81|597.93|601.03|598.15|601.25|598.37|600.81|597.93|0
1650565580000|2022-04-21 18:26:20|600.81|597.93|600.81|597.93|601.47|598.59|600.81|597.93|0
1650565590000|2022-04-21 18:26:30|600.58|597.7|600.14|597.26|600.58|597.7|600.14|597.26|0
1650565600000|2022-04-21 18:26:40|599.69|596.81|599.91|597.03|599.91|597.03|599.47|596.59|0
1650565610000|2022-04-21 18:26:50|599.69|596.81|599.91|597.03|600.14|597.26|599.69|596.81|0
1650565620000|2022-04-21 18:27:00|599.58|596.7|600.58|597.7|600.58|597.7|599.58|596.7|0
1650565630000|2022-04-21 18:27:10|601.03|598.15|600.58|597.7|601.03|598.15|599.91|597.03|0
1650565640000|2022-04-21 18:27:20|600.36|597.48|600.36|597.48|600.58|597.7|600.36|597.48|0
1650565650000|2022-04-21 18:27:30|600.81|597.93|601.03|598.15|601.03|598.15|600.81|597.93|0
1650565660000|2022-04-21 18:27:40|600.79|598.39|600.34|597.94|600.79|598.39|600.34|597.94|0
1650565670000|2022-04-21 18:27:50|600.57|598.17|600.12|597.72|600.57|598.17|599.9|597.5|0
1650565680000|2022-04-21 18:28:00|600.34|597.94|599.9|597.5|600.34|597.94|599.9|597.5|0
1650565690000|2022-04-21 18:28:10|600.12|597.72|600.79|598.39|600.79|598.39|600.12|597.72|0
1650565700000|2022-04-21 18:28:20|601.01|598.61|600.12|597.72|601.01|598.61|600.12|597.72|0
1650565710000|2022-04-21 18:28:30|599.9|597.5|601.35|598.95|601.35|598.95|599.9|597.5|0
1650565720000|2022-04-21 18:28:40|601.23|598.83|600.57|598.17|601.23|598.83|600.57|598.17|0
1650565730000|2022-04-21 18:28:50|601.01|598.61|601.01|598.61|601.23|598.83|600.79|598.39|0
1650565740000|2022-04-21 18:29:00|600.79|598.39|600.79|598.39|601.01|598.61|600.79|598.39|0
1650565750000|2022-04-21 18:29:10|600.57|598.17|600.12|597.72|600.79|598.39|600.12|597.72|0
1650565760000|2022-04-21 18:29:20|600.57|598.17|601.68|599.28|601.9|599.5|600.57|598.17|0
1650565770000|2022-04-21 18:29:30|601.9|599.5|602.57|600.17|602.57|600.17|601.9|599.5|0
1650565780000|2022-04-21 18:29:40|602.8|600.4|602.13|599.73|602.8|600.4|602.13|599.73|0
1650565790000|2022-04-21 18:29:50|601.9|599.5|602.13|599.73|602.13|599.73|601.9|599.5|0
1650565800000|2022-04-21 18:30:00|602.91|600.51|602.8|600.4|603.02|600.62|602.57|600.17|0
1650565810000|2022-04-21 18:30:10|603.36|600.96|603.24|600.84|603.36|600.96|603.02|600.62|0
1650565820000|2022-04-21 18:30:20|603.36|600.96|603.69|601.29|603.69|601.29|603.36|600.96|0
1650565830000|2022-04-21 18:30:30|604.14|601.74|604.81|602.41|604.81|602.41|604.14|601.74|0
1650565840000|2022-04-21 18:30:40|604.58|602.18|604.14|601.74|604.58|602.18|604.14|601.74|0
1650565850000|2022-04-21 18:30:50|603.24|600.84|603.24|600.84|603.47|601.07|603.24|600.84|0
1650565860000|2022-04-21 18:31:00|603.02|600.62|601.01|598.61|603.02|600.62|601.01|598.61|0
1650565870000|2022-04-21 18:31:10|601.46|599.06|600.79|598.39|601.46|599.06|600.79|598.39|0
1650565880000|2022-04-21 18:31:20|601.01|598.61|600.79|598.39|601.01|598.61|600.34|597.94|0
1650565890000|2022-04-21 18:31:30|601.23|598.83|601.68|599.28|601.68|599.28|601.23|598.83|0
1650565900000|2022-04-21 18:31:40|600.57|598.17|599.45|597.05|600.57|598.17|599.45|597.05|0
1650565910000|2022-04-21 18:31:50|598.23|595.83|597.89|595.49|598.23|595.83|597.67|595.27|0
1650565920000|2022-04-21 18:32:00|597.22|594.82|596.78|594.38|597.67|595.27|596.78|594.38|0
1650565930000|2022-04-21 18:32:10|596.67|594.27|596.33|593.93|596.67|594.27|596.33|593.93|0
1650565940000|2022-04-21 18:32:20|596.11|593.71|596.11|593.71|596.11|593.71|595.67|593.27|0
1650565950000|2022-04-21 18:32:30|595.89|593.49|596.33|593.93|596.33|593.93|595.89|593.49|0
1650565960000|2022-04-21 18:32:40|596.56|594.16|596.56|594.16|596.56|594.16|596.23|593.83|0
1650565970000|2022-04-21 18:32:50|596.33|593.93|597|594.6|597|594.6|596.33|593.93|0
1650565980000|2022-04-21 18:33:00|598.11|595.71|598.56|596.16|598.78|596.38|598.11|595.71|0
1650565990000|2022-04-21 18:33:10|598.34|595.94|598.34|595.94|598.56|596.16|598.34|595.94|0
1650566000000|2022-04-21 18:33:20|598.78|596.38|598.56|596.16|598.78|596.38|598.56|596.16|0
1650566010000|2022-04-21 18:33:30|598.34|595.94|598.56|596.16|598.56|596.16|598.34|595.94|0
1650566020000|2022-04-21 18:33:40|599.01|596.61|598.34|595.94|599.23|596.83|598.34|595.94|0
1650566030000|2022-04-21 18:33:50|598.11|595.71|598.34|595.94|598.34|595.94|598.11|595.71|0
1650566040000|2022-04-21 18:34:00|598.56|596.16|598.56|596.16|599.23|596.83|598.56|596.16|0
1650566050000|2022-04-21 18:34:10|597.89|595.49|598.78|596.38|598.78|596.38|597.89|595.49|0
1650566060000|2022-04-21 18:34:20|598.56|596.16|597.89|595.49|598.56|596.16|597.89|595.49|0
1650566070000|2022-04-21 18:34:30|598.34|595.94|597.78|595.38|598.34|595.94|597.78|595.38|0
1650566080000|2022-04-21 18:34:40|597.89|595.49|597.22|594.82|598.34|595.94|597.22|594.82|0
1650566090000|2022-04-21 18:34:50|597.45|595.05|597|594.6|597.45|595.05|597|594.6|0
1650566100000|2022-04-21 18:35:00|597.45|595.05|597.89|595.49|597.89|595.49|597.45|595.05|0
1650566110000|2022-04-21 18:35:10|598.11|595.71|597.67|595.27|598.11|595.71|597.67|595.27|0
1650566120000|2022-04-21 18:35:20|597.89|595.49|596.78|594.38|598.34|595.94|596.78|594.38|0
1650566130000|2022-04-21 18:35:30|596.45|594.05|595.67|593.27|596.45|594.05|595.67|593.27|0
1650566140000|2022-04-21 18:35:40|595.89|593.49|595.22|592.82|595.89|593.49|595|592.6|0
1650566150000|2022-04-21 18:35:50|595.44|593.04|595.22|592.82|595.44|593.04|595|592.6|0
1650566160000|2022-04-21 18:36:00|594.78|592.38|594.11|591.71|594.78|592.38|594.11|591.71|0
1650566170000|2022-04-21 18:36:10|594.33|591.93|594.33|591.93|594.33|591.93|594.11|591.71|0
1650566180000|2022-04-21 18:36:20|593.89|591.49|593|590.6|593.89|591.49|593|590.6|0
1650566190000|2022-04-21 18:36:30|593.22|590.82|593.22|590.82|593.45|591.05|593|590.6|0
1650566200000|2022-04-21 18:36:40|593|590.6|592.34|589.94|593.22|590.82|592.34|589.94|0
1650566210000|2022-04-21 18:36:50|592.11|589.71|593.12|590.72|593.12|590.72|592.11|589.71|0
1650566220000|2022-04-21 18:37:00|593|590.6|592.11|589.71|593|590.6|592.11|589.71|0
1650566230000|2022-04-21 18:37:10|591.89|589.49|591.67|589.27|591.89|589.49|591.23|588.83|0
1650566240000|2022-04-21 18:37:20|591.45|589.05|592.56|590.16|592.56|590.16|591.45|589.05|0
1650566250000|2022-04-21 18:37:30|592.78|590.38|593.56|591.16|593.89|591.49|592.78|590.38|0
1650566260000|2022-04-21 18:37:40|593.45|591.05|595|592.6|595|592.6|593.45|591.05|0
1650566270000|2022-04-21 18:37:50|596.33|593.93|595.44|593.04|596.33|593.93|595.22|592.82|0
1650566280000|2022-04-21 18:38:00|596.11|593.71|596.78|594.38|597|594.6|596.11|593.71|0
1650566290000|2022-04-21 18:38:10|597.22|594.82|597.67|595.27|597.67|595.27|597.22|594.82|0
1650566300000|2022-04-21 18:38:20|597.45|595.05|598.11|595.71|598.11|595.71|597.45|595.05|0
1650566310000|2022-04-21 18:38:30|597.67|595.27|598.11|595.71|598.11|595.71|597.67|595.27|0
1650566320000|2022-04-21 18:38:40|598.56|596.16|599.23|596.83|599.23|596.83|598.56|596.16|0
1650566330000|2022-04-21 18:38:50|599.45|597.05|599.45|597.05|599.45|597.05|599.23|596.83|0
1650566340000|2022-04-21 18:39:00|599.57|597.17|600.12|597.72|600.12|597.72|599.57|597.17|0
1650566350000|2022-04-21 18:39:10|600.56|598.16|601.23|598.83|601.23|598.83|600.56|598.16|0
1650566360000|2022-04-21 18:39:20|601.01|598.61|601.01|598.61|601.23|598.83|600.79|598.39|0
1650566370000|2022-04-21 18:39:30|600.79|598.39|601.01|598.61|601.01|598.61|600.79|598.39|0
1650566380000|2022-04-21 18:39:40|600.79|598.39|600.56|598.16|601.01|598.61|600.56|598.16|0
1650566400000|2022-04-21 18:40:00|600.34|597.94|600.34|597.94|600.56|598.16|600.12|597.72|0
1650566410000|2022-04-21 18:40:10|599.67|597.27|599.57|597.17|599.67|597.27|599.45|597.05|0
1650566420000|2022-04-21 18:40:20|600.34|597.94|600.34|597.94|600.68|598.28|600.34|597.94|0
1650566430000|2022-04-21 18:40:30|600.56|598.16|600.79|598.39|601.23|598.83|600.56|598.16|0
1650566440000|2022-04-21 18:40:40|601.01|598.61|601.01|598.61|601.23|598.83|601.01|598.61|0
1650566450000|2022-04-21 18:40:50|601.46|599.06|602.79|600.39|602.79|600.39|601.46|599.06|0
1650566460000|2022-04-21 18:41:00|602.57|600.17|603.02|600.62|603.24|600.84|602.57|600.17|0
1650566470000|2022-04-21 18:41:10|603.24|600.84|603.24|600.84|603.24|600.84|602.79|600.39|0
1650566480000|2022-04-21 18:41:20|603.69|601.29|603.69|601.29|603.8|601.4|603.46|601.06|0
1650566490000|2022-04-21 18:41:30|603.91|601.51|603.91|601.51|603.91|601.51|603.8|601.4|0
1650566500000|2022-04-21 18:41:40|602.97|600.57|602.52|600.12|603.41|601.01|602.52|600.12|0
1650566510000|2022-04-21 18:41:50|602.3|599.9|602.52|600.12|602.74|600.34|602.07|599.67|0
1650566520000|2022-04-21 18:42:00|602.3|599.9|601.18|598.78|602.3|599.9|601.18|598.78|0
1650566530000|2022-04-21 18:42:10|601.4|599|601.4|599|601.62|599.22|601.4|599|0
1650566540000|2022-04-21 18:42:20|600.95|598.55|601.18|598.78|601.4|599|600.95|598.55|0
1650566550000|2022-04-21 18:42:30|600.95|598.55|600.95|598.55|600.95|598.55|600.28|597.88|0
1650566560000|2022-04-21 18:42:40|601.18|598.78|600.73|598.33|601.18|598.78|600.73|598.33|0
1650566570000|2022-04-21 18:42:50|600.95|598.55|601.62|599.22|601.62|599.22|600.51|598.11|0
1650566580000|2022-04-21 18:43:00|601.85|599.45|601.85|599.45|602.07|599.67|601.74|599.34|0
1650566590000|2022-04-21 18:43:10|602.07|599.67|601.85|599.45|602.07|599.67|601.85|599.45|0
1650566600000|2022-04-21 18:43:20|601.62|599.22|601.85|599.45|602.07|599.67|601.4|599|0
1650566610000|2022-04-21 18:43:30|601.62|599.22|601.85|599.45|601.85|599.45|601.62|599.22|0
1650566620000|2022-04-21 18:43:40|601.4|599|602.3|599.9|602.3|599.9|601.4|599|0
1650566630000|2022-04-21 18:43:50|602.07|599.67|601.62|599.22|602.19|599.79|601.62|599.22|0
1650566640000|2022-04-21 18:44:00|601.4|599|602.97|600.57|602.97|600.57|601.4|599|0
1650566650000|2022-04-21 18:44:10|603.19|600.79|603.19|600.79|603.41|601.01|603.19|600.79|0
1650566660000|2022-04-21 18:44:20|603.41|601.01|603.64|601.24|603.64|601.24|603.41|601.01|0
1650566670000|2022-04-21 18:44:30|603.86|601.46|604.09|601.69|604.09|601.69|603.86|601.46|0
1650566680000|2022-04-21 18:44:40|603.86|601.46|604.2|601.8|604.31|601.91|603.86|601.46|0
1650566690000|2022-04-21 18:44:50|607.22|604.82|607|604.6|607.22|604.82|606.55|604.15|0
1650566700000|2022-04-21 18:45:00|606.78|604.38|607.22|604.82|607.22|604.82|606.78|604.38|0
1650566710000|2022-04-21 18:45:10|607|604.6|607.67|605.27|607.67|605.27|607|604.6|0
1650566720000|2022-04-21 18:45:20|607.9|605.5|608.12|605.72|608.35|605.95|607.9|605.5|0
1650566730000|2022-04-21 18:45:30|607.9|605.5|608.57|606.17|608.57|606.17|607.9|605.5|0
1650566740000|2022-04-21 18:45:40|608.35|605.95|608.8|606.4|609.24|606.84|608.35|605.95|0
1650566750000|2022-04-21 18:45:50|609.24|606.84|608.57|606.17|609.24|606.84|608.57|606.17|0
1650566760000|2022-04-21 18:46:00|608.24|605.84|607.67|605.27|608.57|606.17|607.67|605.27|0
1650566770000|2022-04-21 18:46:10|607.9|605.5|608.12|605.72|608.35|605.95|607.9|605.5|0
1650566780000|2022-04-21 18:46:20|608.57|606.17|608.57|606.17|608.57|606.17|608.57|606.17|0
1650566790000|2022-04-21 18:46:30|608.8|606.4|608.12|605.72|608.8|606.4|608.12|605.72|0
1650566800000|2022-04-21 18:46:40|608.8|606.4|608.8|606.4|609.02|606.62|608.35|605.95|0
1650566810000|2022-04-21 18:46:50|609.02|606.62|608.46|606.06|609.02|606.62|608.46|606.06|0
1650566820000|2022-04-21 18:47:00|608.12|605.72|607.45|605.05|608.12|605.72|607.45|605.05|0
1650566830000|2022-04-21 18:47:10|607.9|605.5|608.8|606.4|608.8|606.4|607.45|605.05|0
1650566840000|2022-04-21 18:47:20|609.02|606.62|608.57|606.17|609.02|606.62|608.57|606.17|0
1650566850000|2022-04-21 18:47:30|608.8|606.4|609.02|606.62|609.02|606.62|608.8|606.4|0
1650566860000|2022-04-21 18:47:40|609.24|606.84|608.57|606.17|609.24|606.84|608.57|606.17|0
1650566870000|2022-04-21 18:47:50|608.69|606.29|608.57|606.17|608.69|606.29|608.57|606.17|0
1650566880000|2022-04-21 18:48:00|608.35|605.95|609.02|606.62|609.47|607.07|608.35|605.95|0
1650566890000|2022-04-21 18:48:10|608.57|606.17|608.8|606.4|608.8|606.4|608.57|606.17|0
1650566900000|2022-04-21 18:48:20|608.57|606.17|608.57|606.17|608.57|606.17|608.12|605.72|0
1650566910000|2022-04-21 18:48:30|609.02|606.62|610.14|607.74|610.14|607.74|609.02|606.62|0
1650566920000|2022-04-21 18:48:40|609.92|607.52|609.47|607.07|609.92|607.52|609.47|607.07|0
1650566930000|2022-04-21 18:48:50|609.69|607.29|611.04|608.64|611.04|608.64|609.69|607.29|0
1650566940000|2022-04-21 18:49:00|611.49|609.09|612.39|609.99|612.39|609.99|611.27|608.87|0
1650566950000|2022-04-21 18:49:10|611.72|609.32|611.49|609.09|612.17|609.77|611.49|609.09|0
1650566960000|2022-04-21 18:49:20|611.94|609.54|612.17|609.77|612.17|609.77|611.72|609.32|0
1650566970000|2022-04-21 18:49:30|611.94|609.54|612.17|609.77|612.17|609.77|611.72|609.32|0
1650566980000|2022-04-21 18:49:40|611.94|609.54|612.17|609.77|612.17|609.77|611.72|609.32|0
1650566990000|2022-04-21 18:49:50|612.39|609.99|611.72|609.32|612.39|609.99|611.72|609.32|0
1650567000000|2022-04-21 18:50:00|611.27|608.87|611.51|608.63|611.51|609.09|611.27|608.63|0
1650567010000|2022-04-21 18:50:10|611.73|608.85|611.73|608.85|611.73|608.85|611.28|608.4|0
1650567020000|2022-04-21 18:50:20|611.28|608.4|611.28|608.4|611.51|608.63|611.28|608.4|0
1650567030000|2022-04-21 18:50:30|612.41|609.53|612.63|609.75|612.86|609.98|612.41|609.53|0
1650567040000|2022-04-21 18:50:40|612.18|609.3|611.96|609.08|612.18|609.3|611.73|608.85|0
1650567050000|2022-04-21 18:50:50|612.13|609.25|613.57|610.69|613.57|610.69|612.13|609.25|0
1650567060000|2022-04-21 18:51:00|613.24|610.36|613.35|610.47|613.57|610.69|613.24|610.36|0
1650567070000|2022-04-21 18:51:10|613.57|610.69|613|610.12|613.57|610.69|612.55|609.67|0
1650567080000|2022-04-21 18:51:20|612.89|610.01|612.77|609.89|612.89|610.01|612.55|609.67|0
1650567090000|2022-04-21 18:51:30|613|610.12|612.77|609.89|613|610.12|612.77|609.89|0
1650567100000|2022-04-21 18:51:40|613|610.12|613.11|610.23|613.22|610.34|613|610.12|0
1650567110000|2022-04-21 18:51:50|613|610.12|613|610.12|613.22|610.34|613|610.12|0
1650567120000|2022-04-21 18:52:00|613.45|610.57|613.22|610.34|613.45|610.57|613.11|610.23|0
1650567130000|2022-04-21 18:52:10|613|610.12|613.45|610.57|613.45|610.57|613|610.12|0
1650567140000|2022-04-21 18:52:20|613.2|610.32|612.97|610.09|613.2|610.32|612.75|609.87|0
1650567150000|2022-04-21 18:52:30|612.75|609.87|612.75|609.87|612.75|609.87|612.75|609.87|0
1650567160000|2022-04-21 18:52:40|612.07|609.19|611.4|608.52|612.07|609.19|611.4|608.52|0
1650567170000|2022-04-21 18:52:50|611.62|608.74|612.07|609.19|612.07|609.19|611.62|608.74|0
1650567180000|2022-04-21 18:53:00|612.3|609.42|612.97|610.09|612.97|610.09|612.3|609.42|0
1650567190000|2022-04-21 18:53:10|612.75|609.87|612.19|609.31|612.75|609.87|612.19|609.31|0
1650567200000|2022-04-21 18:53:20|612.3|609.42|611.17|608.29|612.52|609.64|611.17|608.29|0
1650567210000|2022-04-21 18:53:30|611.4|608.52|612.52|609.64|612.52|609.64|611.4|608.52|0
1650567220000|2022-04-21 18:53:40|612.07|609.19|611.85|608.97|612.41|609.53|611.85|608.97|0
1650567230000|2022-04-21 18:53:50|612.07|609.19|611.4|608.52|612.07|609.19|611.17|608.29|0
1650567240000|2022-04-21 18:54:00|611.29|608.41|611.4|608.52|611.4|608.52|611.17|608.29|0
1650567250000|2022-04-21 18:54:10|612.3|609.42|611.85|608.97|612.3|609.42|611.4|608.52|0
1650567260000|2022-04-21 18:54:20|612.07|609.19|611.85|608.97|612.07|609.19|611.62|608.74|0
1650567270000|2022-04-21 18:54:30|611.4|608.52|611.62|608.74|611.62|608.74|611.29|608.41|0
1650567280000|2022-04-21 18:54:40|612.3|609.42|613.09|610.21|613.09|610.21|612.3|609.42|0
1650567290000|2022-04-21 18:54:50|612.97|610.09|612.97|610.09|612.97|610.09|612.75|609.87|0
1650567300000|2022-04-21 18:55:00|613.87|610.99|613.65|610.77|613.87|610.99|613.65|610.77|0
1650567310000|2022-04-21 18:55:10|614.1|611.22|614.55|611.67|614.55|611.67|614.1|611.22|0
1650567320000|2022-04-21 18:55:20|614.77|611.89|615|612.12|615|612.12|614.77|611.89|0
1650567330000|2022-04-21 18:55:30|615.22|612.34|615.22|612.34|615.22|612.34|615|612.12|0
1650567340000|2022-04-21 18:55:40|615|612.12|615|612.12|615.22|612.34|615|612.12|0
1650567350000|2022-04-21 18:55:50|614.77|611.89|614.77|611.89|615|612.12|614.77|611.89|0
1650567360000|2022-04-21 18:56:00|615|612.12|615.22|612.34|615.22|612.34|614.77|611.89|0
1650567370000|2022-04-21 18:56:10|615|612.12|615|612.12|615.22|612.34|615|612.12|0
1650567380000|2022-04-21 18:56:20|614.77|611.89|615|612.12|615|612.12|614.55|611.67|0
1650567390000|2022-04-21 18:56:30|615.45|612.57|615.22|612.34|615.45|612.57|615|612.12|0
1650567400000|2022-04-21 18:56:40|615|612.12|615|612.12|615.22|612.34|615|612.12|0
1650567410000|2022-04-21 18:56:50|615.22|612.34|613.87|610.99|615.22|612.34|613.87|610.99|0
1650567420000|2022-04-21 18:57:00|614.32|611.44|614.1|611.22|614.32|611.44|614.1|611.22|0
1650567430000|2022-04-21 18:57:10|613.2|610.32|613.2|610.32|613.42|610.54|613.2|610.32|0
1650567440000|2022-04-21 18:57:20|613.42|610.54|613.42|610.54|613.42|610.54|613.42|610.54|0
1650567450000|2022-04-21 18:57:30|613.65|610.77|613.42|610.54|613.65|610.77|613.42|610.54|0
1650567460000|2022-04-21 18:57:40|613.2|610.32|614.32|611.44|614.32|611.44|613.2|610.32|0
1650567470000|2022-04-21 18:57:50|614.55|611.67|614.1|611.22|614.55|611.67|613.99|611.11|0
1650567480000|2022-04-21 18:58:00|613.87|610.99|613.87|610.99|613.87|610.99|613.54|610.66|0
1650567490000|2022-04-21 18:58:10|614.1|611.22|614.55|611.67|614.55|611.67|614.1|611.22|0
1650567500000|2022-04-21 18:58:20|614.77|611.89|615|612.12|615|612.12|614.55|611.67|0
1650567510000|2022-04-21 18:58:30|615.22|612.34|615.22|612.34|615.22|612.34|615.22|612.34|0
1650567520000|2022-04-21 18:58:40|615.45|612.57|615.22|612.34|615.45|612.57|615|612.12|0
1650567530000|2022-04-21 18:58:50|615.45|612.57|615.22|612.34|615.45|612.57|615.22|612.34|0
1650567540000|2022-04-21 18:59:00|615.45|612.57|617.7|614.82|617.7|614.82|615.45|612.57|0
1650567550000|2022-04-21 18:59:10|617.93|615.05|616.58|613.7|617.93|615.05|616.58|613.7|0
1650567560000|2022-04-21 18:59:20|616.8|613.92|616.8|613.92|616.8|613.92|616.58|613.7|0
1650567570000|2022-04-21 18:59:30|616.58|613.7|616.58|613.7|616.8|613.92|616.58|613.7|0
1650567580000|2022-04-21 18:59:40|616.8|613.92|617.03|614.15|617.03|614.15|616.8|613.92|0
1650567590000|2022-04-21 18:59:50|616.58|613.7|615|612.12|616.58|613.7|614.32|611.44|0
1650567600000|2022-04-21 19:00:00|615.45|612.57|615.67|612.79|615.67|612.79|615.22|612.34|0
1650567610000|2022-04-21 19:00:10|615.45|612.57|616.8|613.92|616.8|613.92|615.45|612.57|0
1650567620000|2022-04-21 19:00:20|617.25|614.37|617.48|614.6|617.48|614.6|617.03|614.15|0
1650567630000|2022-04-21 19:00:30|617.25|614.37|617.03|614.15|617.48|614.6|617.03|614.15|0
1650567640000|2022-04-21 19:00:40|617.14|614.26|617.25|614.37|617.25|614.37|617.03|614.15|0
1650567650000|2022-04-21 19:00:50|617.03|614.15|617.25|614.37|617.25|614.37|617.03|614.15|0
1650567660000|2022-04-21 19:01:00|617.93|615.05|617.48|614.6|617.93|615.05|617.48|614.6|0
1650567670000|2022-04-21 19:01:10|617.7|614.82|617.48|614.6|617.7|614.82|617.48|614.6|0
1650567680000|2022-04-21 19:01:20|617.37|614.49|617.48|614.6|617.7|614.82|617.37|614.49|0
1650567690000|2022-04-21 19:01:30|617.7|614.82|617.93|615.05|618.61|615.73|617.7|614.82|0
1650567700000|2022-04-21 19:01:40|618.16|615.28|617.7|614.82|618.16|615.28|617.7|614.82|0
1650567710000|2022-04-21 19:01:50|618.16|615.28|617.48|614.6|618.16|615.28|617.03|614.15|0
1650567720000|2022-04-21 19:02:00|617.25|614.37|617.25|614.37|617.25|614.37|616.8|613.92|0
1650567730000|2022-04-21 19:02:10|617.93|615.05|617.93|615.05|617.93|615.05|617.48|614.6|0
1650567740000|2022-04-21 19:02:20|618.16|615.28|618.16|615.28|618.16|615.28|617.93|615.05|0
1650567750000|2022-04-21 19:02:30|617.7|614.82|619.06|616.18|619.06|616.18|617.7|614.82|0
1650567760000|2022-04-21 19:02:40|618.95|616.07|618.83|615.95|618.95|616.07|618.83|615.95|0
1650567770000|2022-04-21 19:02:50|619.06|616.18|618.83|615.95|619.28|616.4|618.83|615.95|0
1650567780000|2022-04-21 19:03:00|618.61|615.73|619.06|616.18|619.06|616.18|618.38|615.5|0
1650567790000|2022-04-21 19:03:10|619.28|616.4|619.06|616.18|619.28|616.4|618.61|615.73|0
1650567800000|2022-04-21 19:03:20|618.61|615.73|618.83|615.95|618.83|615.95|618.61|615.73|0
1650567810000|2022-04-21 19:03:30|619.06|616.18|618.83|615.95|619.06|616.18|618.83|615.95|0
1650567820000|2022-04-21 19:03:40|619.06|616.18|619.06|616.18|619.06|616.18|618.95|616.07|0
1650567830000|2022-04-21 19:03:50|618.83|615.95|619.28|616.4|619.28|616.4|618.83|615.95|0
1650567840000|2022-04-21 19:04:00|619.51|616.63|619.74|616.86|619.74|616.86|619.06|616.18|0
1650567850000|2022-04-21 19:04:10|619.28|616.4|620.41|617.53|620.41|617.53|619.28|616.4|0
1650567860000|2022-04-21 19:04:20|620.87|617.99|621.44|618.56|621.54|618.66|620.87|617.99|0
1650567870000|2022-04-21 19:04:30|621.32|618.44|622.22|619.34|622.22|619.34|621.32|618.44|0
1650567880000|2022-04-21 19:04:40|623.35|620.47|622.22|619.34|623.35|620.47|622|619.12|0
1650567890000|2022-04-21 19:04:50|622.9|620.02|623.13|620.25|623.13|620.25|622.9|620.02|0
1650567900000|2022-04-21 19:05:00|622.45|619.57|621.09|618.21|622.45|619.57|621.09|618.21|0
1650567910000|2022-04-21 19:05:10|621.54|618.66|621.09|618.21|621.54|618.66|620.87|617.99|0
1650567920000|2022-04-21 19:05:20|621.32|618.44|621.77|618.89|621.77|618.89|621.32|618.44|0
1650567930000|2022-04-21 19:05:30|622.45|619.57|621.54|618.66|622.67|619.79|621.54|618.66|0
1650567940000|2022-04-21 19:05:40|621.09|618.21|620.87|617.99|621.32|618.44|620.87|617.99|0
1650567950000|2022-04-21 19:05:50|620.76|617.88|619.51|616.63|620.87|617.99|619.51|616.63|0
1650567960000|2022-04-21 19:06:00|619.96|617.08|619.51|616.63|619.96|617.08|619.51|616.63|0
1650567970000|2022-04-21 19:06:10|619.28|616.4|619.28|616.4|619.28|616.4|619.06|616.18|0
1650567980000|2022-04-21 19:06:20|619.06|616.18|619.74|616.86|619.74|616.86|618.61|615.73|0
1650567990000|2022-04-21 19:06:30|619.28|616.4|619.28|616.4|619.28|616.4|619.28|616.4|0
1650568000000|2022-04-21 19:06:40|618.83|615.95|619.74|616.86|619.74|616.86|618.83|615.95|0
1650568010000|2022-04-21 19:06:50|619.96|617.08|619.74|616.86|619.96|617.08|619.74|616.86|0
1650568020000|2022-04-21 19:07:00|621.32|618.44|622|619.12|622|619.12|621.32|618.44|0
1650568030000|2022-04-21 19:07:10|622.22|619.34|622.9|620.02|622.9|620.02|622.22|619.34|0
1650568040000|2022-04-21 19:07:20|622.67|619.79|622.79|619.91|622.79|619.91|622.45|619.57|0
1650568050000|2022-04-21 19:07:30|623.13|620.25|622.9|620.02|623.13|620.25|622.67|619.79|0
1650568060000|2022-04-21 19:07:40|623.13|620.25|622.57|619.69|623.13|620.25|622.57|619.69|0
1650568070000|2022-04-21 19:07:50|622.22|619.34|622.67|619.79|622.67|619.79|621.77|618.89|0
1650568080000|2022-04-21 19:08:00|622.45|619.57|622.22|619.34|622.67|619.79|622.22|619.34|0
1650568090000|2022-04-21 19:08:10|622|619.12|622|619.12|622|619.12|622|619.12|0
1650568100000|2022-04-21 19:08:20|622.45|619.57|623.13|620.25|623.13|620.25|622.45|619.57|0
1650568110000|2022-04-21 19:08:30|622.9|620.02|623.35|620.47|623.35|620.47|622.9|620.02|0
1650568120000|2022-04-21 19:08:40|622.45|619.57|622.9|620.02|623.13|620.25|622.45|619.57|0
1650568130000|2022-04-21 19:08:50|623.13|620.25|624.71|621.83|624.71|621.83|623.13|620.25|0
1650568140000|2022-04-21 19:09:00|624.48|621.6|624.94|622.06|624.94|622.06|624.48|621.6|0
1650568150000|2022-04-21 19:09:10|624.26|621.38|624.71|621.83|624.94|622.06|624.26|621.38|0
1650568160000|2022-04-21 19:09:20|624.26|621.38|624.03|621.15|624.26|621.38|623.81|620.93|0
1650568170000|2022-04-21 19:09:30|624.26|621.38|623.81|620.93|624.26|621.38|623.58|620.7|0
1650568180000|2022-04-21 19:09:40|624.03|621.15|624.71|621.83|624.71|621.83|623.81|620.93|0
1650568190000|2022-04-21 19:09:50|624.6|621.72|624.94|622.06|624.94|622.06|624.6|621.72|0
1650568200000|2022-04-21 19:10:00|625.39|622.51|625.16|622.28|625.62|622.74|624.94|622.06|0
1650568210000|2022-04-21 19:10:10|624.94|622.06|624.94|622.06|624.94|622.06|624.48|621.6|0
1650568220000|2022-04-21 19:10:20|625.39|622.51|626.3|623.42|626.3|623.42|625.39|622.51|0
1650568230000|2022-04-21 19:10:30|626.52|623.64|625.84|622.96|626.52|623.64|625.84|622.96|0
1650568240000|2022-04-21 19:10:40|626.07|623.19|624.94|622.06|626.3|623.42|624.94|622.06|0
1650568250000|2022-04-21 19:10:50|624.71|621.83|625.16|622.28|625.39|622.51|624.71|621.83|0
1650568260000|2022-04-21 19:11:00|624.94|622.06|625.16|622.28|625.16|622.28|624.94|622.06|0
1650568270000|2022-04-21 19:11:10|624.94|622.06|625.62|622.74|625.62|622.74|624.48|621.6|0
1650568280000|2022-04-21 19:11:20|625.39|622.51|624.26|621.38|625.39|622.51|624.03|621.15|0
1650568290000|2022-04-21 19:11:30|624.71|621.83|623.8|620.92|624.71|621.83|623.8|620.92|0
1650568300000|2022-04-21 19:11:40|624.03|621.15|623.35|620.47|624.03|621.15|623.35|620.47|0
1650568310000|2022-04-21 19:11:50|624.26|621.38|625.16|622.28|625.16|622.28|624.26|621.38|0
1650568320000|2022-04-21 19:12:00|625.39|622.51|626.75|623.87|626.75|623.87|625.39|622.51|0
1650568330000|2022-04-21 19:12:10|625.84|622.96|626.07|623.19|626.52|623.64|625.84|622.96|0
1650568340000|2022-04-21 19:12:20|625.84|622.96|625.39|622.51|625.84|622.96|625.16|622.28|0
1650568350000|2022-04-21 19:12:30|625.62|622.74|626.75|623.87|626.75|623.87|625.62|622.74|0
1650568360000|2022-04-21 19:12:40|626.52|623.64|626.07|623.19|626.75|623.87|626.07|623.19|0
1650568370000|2022-04-21 19:12:50|625.62|622.74|624.03|621.15|625.62|622.74|624.03|621.15|0
1650568380000|2022-04-21 19:13:00|624.48|621.6|625.16|622.28|625.16|622.28|624.26|621.38|0
1650568390000|2022-04-21 19:13:10|625.62|622.74|625.84|622.96|625.84|622.96|625.51|622.63|0
1650568400000|2022-04-21 19:13:20|625.51|622.63|624.71|621.83|625.62|622.74|624.71|621.83|0
1650568410000|2022-04-21 19:13:30|624.48|621.6|624.48|621.6|624.48|621.6|624.03|621.15|0
1650568420000|2022-04-21 19:13:40|624.71|621.83|624.26|621.38|624.71|621.83|624.03|621.15|0
1650568430000|2022-04-21 19:13:50|623.8|620.92|623.8|620.92|624.03|621.15|623.8|620.92|0
1650568440000|2022-04-21 19:14:00|623.35|620.47|623.35|620.47|623.35|620.47|623.13|620.25|0
1650568450000|2022-04-21 19:14:10|623.8|620.92|624.26|621.38|624.26|621.38|623.8|620.92|0
1650568460000|2022-04-21 19:14:20|623.8|620.92|624.78|621.9|624.78|621.9|623.8|620.92|0
1650568470000|2022-04-21 19:14:30|625|622.12|624.33|621.45|625|622.12|624.33|621.45|0
1650568480000|2022-04-21 19:14:40|624.78|621.9|625.23|622.35|625.23|622.35|624.78|621.9|0
1650568490000|2022-04-21 19:14:50|624.33|621.45|624.1|621.22|624.33|621.45|623.65|620.77|0
1650568500000|2022-04-21 19:15:00|623.87|620.99|624.1|621.22|624.1|621.22|623.65|620.77|0
1650568510000|2022-04-21 19:15:10|624.33|621.45|625.23|622.35|625.46|622.58|624.33|621.45|0
1650568520000|2022-04-21 19:15:20|625.46|622.58|625.68|622.8|625.68|622.8|625.23|622.35|0
1650568530000|2022-04-21 19:15:30|625.91|623.03|625.68|622.8|625.91|623.03|625.68|622.8|0
1650568540000|2022-04-21 19:15:40|625.91|623.03|626.13|623.25|626.13|623.25|625.91|623.03|0
1650568550000|2022-04-21 19:15:50|626.36|623.48|626.59|623.71|626.59|623.71|626.36|623.48|0
1650568560000|2022-04-21 19:16:00|627.04|624.16|626.59|623.71|627.04|624.16|626.59|623.71|0
1650568570000|2022-04-21 19:16:10|626.81|623.93|627.26|624.38|627.49|624.61|626.81|623.93|0
1650568580000|2022-04-21 19:16:20|626.93|624.05|626.36|623.48|626.93|624.05|626.13|623.25|0
1650568590000|2022-04-21 19:16:30|625.46|622.58|624.33|621.45|625.46|622.58|624.33|621.45|0
1650568600000|2022-04-21 19:16:40|624.55|621.67|625|622.12|625|622.12|624.55|621.67|0
1650568610000|2022-04-21 19:16:50|625.8|622.92|625.68|622.8|626.13|623.25|625.68|622.8|0
1650568620000|2022-04-21 19:17:00|625.23|622.35|623.87|620.99|625.23|622.35|623.87|620.99|0
1650568630000|2022-04-21 19:17:10|624.1|621.22|625|622.12|625|622.12|624.1|621.22|0
1650568640000|2022-04-21 19:17:20|624.33|621.45|623.65|620.77|624.55|621.67|623.42|620.54|0
1650568650000|2022-04-21 19:17:30|623.42|620.54|622.52|619.64|623.42|620.54|622.52|619.64|0
1650568660000|2022-04-21 19:17:40|622.74|619.86|624.1|621.22|624.1|621.22|622.74|619.86|0
1650568670000|2022-04-21 19:17:50|623.87|620.99|623.87|620.99|624.22|621.34|623.87|620.99|0
1650568680000|2022-04-21 19:18:00|623.65|620.77|622.74|619.86|623.65|620.77|622.74|619.86|0
1650568690000|2022-04-21 19:18:10|622.19|619.31|621.62|618.74|622.19|619.31|621.39|618.51|0
1650568700000|2022-04-21 19:18:20|621.84|618.96|620.94|618.06|621.84|618.96|620.94|618.06|0
1650568710000|2022-04-21 19:18:30|620.26|617.38|619.93|617.05|620.26|617.38|619.93|617.05|0
1650568720000|2022-04-21 19:18:40|619.81|616.93|620.71|617.83|620.71|617.83|619.81|616.93|0
1650568730000|2022-04-21 19:18:50|621.62|618.74|621.17|618.29|621.62|618.74|621.17|618.29|0
1650568740000|2022-04-21 19:19:00|621.73|618.85|621.39|618.51|621.73|618.85|621.17|618.29|0
1650568750000|2022-04-21 19:19:10|621.51|618.63|622.64|619.76|622.64|619.76|621.51|618.63|0
1650568760000|2022-04-21 19:19:20|622.97|620.09|622.97|620.09|622.97|620.09|622.74|619.86|0
1650568770000|2022-04-21 19:19:30|622.74|619.86|623.42|620.54|623.42|620.54|622.52|619.64|0
1650568780000|2022-04-21 19:19:40|623.2|620.32|622.97|620.09|623.2|620.32|622.97|620.09|0
1650568790000|2022-04-21 19:19:50|622.29|619.41|622.52|619.64|622.52|619.64|622.29|619.41|0
1650568800000|2022-04-21 19:20:00|622.29|619.41|622.29|619.41|622.29|619.41|622.29|619.41|0
1650568810000|2022-04-21 19:20:10|622.74|619.86|623.2|620.32|623.2|620.32|622.74|619.86|0
1650568820000|2022-04-21 19:20:20|623.42|620.54|623.65|620.77|623.65|620.77|623.42|620.54|0
1650568830000|2022-04-21 19:20:30|624.1|621.22|624.1|621.22|624.1|621.22|623.87|620.99|0
1650568840000|2022-04-21 19:20:40|624.33|621.45|624.1|621.22|624.33|621.45|624.1|621.22|0
1650568850000|2022-04-21 19:20:50|624.55|621.67|625.46|622.58|625.46|622.58|624.55|621.67|0
1650568860000|2022-04-21 19:21:00|625.68|622.8|624.78|621.9|625.68|622.8|624.78|621.9|0
1650568870000|2022-04-21 19:21:10|624.44|621.56|624.78|621.9|625|622.12|624.44|621.56|0
1650568880000|2022-04-21 19:21:20|624.55|621.67|624.55|621.67|624.55|621.67|624.33|621.45|0
1650568890000|2022-04-21 19:21:30|623.65|620.77|623.65|620.77|623.76|620.88|623.65|620.77|0
1650568900000|2022-04-21 19:21:40|622.52|619.64|622.74|619.86|622.74|619.86|621.84|618.96|0
1650568910000|2022-04-21 19:21:50|622.97|620.09|622.97|620.09|623.42|620.54|622.97|620.09|0
1650568920000|2022-04-21 19:22:00|623.2|620.32|622.52|619.64|623.2|620.32|622.52|619.64|0
1650568930000|2022-04-21 19:22:10|622.29|619.41|621.62|618.74|622.29|619.41|621.62|618.74|0
1650568940000|2022-04-21 19:22:20|621.39|618.51|621.84|618.96|622.29|619.41|621.39|618.51|0
1650568950000|2022-04-21 19:22:30|622.29|619.41|622.29|619.41|622.29|619.41|622.29|619.41|0
1650568960000|2022-04-21 19:22:40|622.74|619.86|622.07|619.19|622.74|619.86|622.07|619.19|0
1650568970000|2022-04-21 19:22:50|621.84|618.96|621.62|618.74|621.84|618.96|621.62|618.74|0
1650568980000|2022-04-21 19:23:00|621.84|618.96|621.39|618.51|622.52|619.64|621.39|618.51|0
1650568990000|2022-04-21 19:23:10|621.51|618.63|621.16|618.28|621.51|618.63|621.16|618.28|0
1650569000000|2022-04-21 19:23:20|621.06|618.18|621.62|618.74|621.62|618.74|621.06|618.18|0
1650569010000|2022-04-21 19:23:30|621.16|618.28|621.84|618.96|621.84|618.96|621.16|618.28|0
1650569020000|2022-04-21 19:23:40|621.62|618.74|622.18|619.3|622.18|619.3|621.62|618.74|0
1650569030000|2022-04-21 19:23:50|621.84|618.96|620.94|618.06|622.07|619.19|620.94|618.06|0
1650569040000|2022-04-21 19:24:00|620.71|617.83|621.16|618.28|621.16|618.28|620.71|617.83|0
1650569050000|2022-04-21 19:24:10|620.83|617.95|620.71|617.83|620.94|618.06|620.71|617.83|0
1650569060000|2022-04-21 19:24:20|620.49|617.61|620.04|617.16|620.49|617.61|620.04|617.16|0
1650569070000|2022-04-21 19:24:30|618.91|616.03|618.23|615.35|618.91|616.03|618.23|615.35|0
1650569080000|2022-04-21 19:24:40|618.01|615.13|618.68|615.8|618.68|615.8|618.01|615.13|0
1650569090000|2022-04-21 19:24:50|618.13|615.25|617.33|614.45|618.13|615.25|617.33|614.45|0
1650569100000|2022-04-21 19:25:00|617.56|614.68|618.35|615.47|618.35|615.47|617.56|614.68|0
1650569110000|2022-04-21 19:25:10|618.91|616.03|619.81|616.93|619.81|616.93|618.91|616.03|0
1650569120000|2022-04-21 19:25:20|619.14|616.26|620.26|617.38|620.26|617.38|619.14|616.26|0
1650569130000|2022-04-21 19:25:30|620.04|617.16|620.49|617.61|620.49|617.61|620.04|617.16|0
1650569140000|2022-04-21 19:25:40|620.38|617.5|620.94|618.06|620.94|618.06|620.38|617.5|0
1650569150000|2022-04-21 19:25:50|621.16|618.28|620.49|617.61|621.16|618.28|620.49|617.61|0
1650569160000|2022-04-21 19:26:00|620.94|618.06|620.04|617.16|620.94|618.06|620.04|617.16|0
1650569170000|2022-04-21 19:26:10|620.26|617.38|620.71|617.83|620.71|617.83|620.04|617.16|0
1650569180000|2022-04-21 19:26:20|620.94|618.06|621.62|618.74|621.62|618.74|620.94|618.06|0
1650569190000|2022-04-21 19:26:30|621.84|618.96|622.07|619.19|622.29|619.41|621.84|618.96|0
1650569200000|2022-04-21 19:26:40|622.29|619.41|622.97|620.09|623.19|620.31|622.29|619.41|0
1650569210000|2022-04-21 19:26:50|623.42|620.54|622.97|620.09|623.42|620.54|622.74|619.86|0
1650569220000|2022-04-21 19:27:00|622.74|619.86|621.84|618.96|622.74|619.86|621.84|618.96|0
1650569230000|2022-04-21 19:27:10|621.61|618.73|622.07|619.19|622.07|619.19|621.61|618.73|0
1650569240000|2022-04-21 19:27:20|621.84|618.96|620.49|617.61|621.84|618.96|620.49|617.61|0
1650569250000|2022-04-21 19:27:30|620.94|618.06|621.61|618.73|621.61|618.73|620.71|617.83|0
1650569260000|2022-04-21 19:27:40|620.94|618.06|621.39|618.51|621.39|618.51|620.94|618.06|0
1650569270000|2022-04-21 19:27:50|621.61|618.73|622.29|619.41|622.52|619.64|621.61|618.73|0
1650569280000|2022-04-21 19:28:00|621.61|618.73|622.29|619.41|622.29|619.41|621.61|618.73|0
1650569290000|2022-04-21 19:28:10|621.84|618.96|621.39|618.51|621.84|618.96|621.39|618.51|0
1650569300000|2022-04-21 19:28:20|620.49|617.61|620.26|617.38|620.49|617.61|619.81|616.93|0
1650569310000|2022-04-21 19:28:30|620.04|617.16|620.04|617.16|620.04|617.16|620.04|617.16|0
1650569320000|2022-04-21 19:28:40|619.81|616.93|618.91|616.03|619.81|616.93|618.91|616.03|0
1650569330000|2022-04-21 19:28:50|619.13|616.25|619.36|616.48|619.59|616.71|619.13|616.25|0
1650569340000|2022-04-21 19:29:00|620.26|617.38|618.46|615.58|620.26|617.38|618.46|615.58|0
1650569350000|2022-04-21 19:29:10|618.68|615.8|618.68|615.8|618.68|615.8|618.23|615.35|0
1650569360000|2022-04-21 19:29:20|618.46|615.58|617.56|614.68|618.46|615.58|617.56|614.68|0
1650569370000|2022-04-21 19:29:30|617.78|614.9|616.21|613.33|617.78|614.9|616.21|613.33|0
1650569380000|2022-04-21 19:29:40|615.76|612.88|615.76|612.88|615.76|612.88|615.76|612.88|0
1650569390000|2022-04-21 19:29:50|616.21|613.33|612.61|609.73|616.21|613.33|611.49|608.61|0
1650569400000|2022-04-21 19:30:00|614.41|611.53|614.86|611.98|614.86|611.98|614.18|611.3|0
1650569410000|2022-04-21 19:30:10|613.96|611.08|613.96|611.08|613.96|611.08|613.96|611.08|0
1650569420000|2022-04-21 19:30:20|613.73|610.85|613.51|610.63|614.18|611.3|613.51|610.63|0
1650569430000|2022-04-21 19:30:30|613.28|610.4|614.41|611.53|614.52|611.64|613.28|610.4|0
1650569440000|2022-04-21 19:30:40|613.73|610.85|614.86|611.98|614.86|611.98|613.73|610.85|0
1650569450000|2022-04-21 19:30:50|615.31|612.43|615.53|612.65|615.53|612.65|615.31|612.43|0
1650569460000|2022-04-21 19:31:00|615.98|613.1|615.98|613.1|616.43|613.55|615.98|613.1|0
1650569470000|2022-04-21 19:31:10|615.53|612.65|616.21|613.33|616.21|613.33|615.53|612.65|0
1650569480000|2022-04-21 19:31:20|616.66|613.78|615.98|613.1|616.66|613.78|615.98|613.1|0
1650569490000|2022-04-21 19:31:30|615.53|612.65|616.43|613.55|616.43|613.55|615.53|612.65|0
1650569500000|2022-04-21 19:31:40|616.66|613.78|616.14|613.26|616.66|613.78|615.46|612.58|0
1650569510000|2022-04-21 19:31:50|615.91|613.03|615.69|612.81|616.14|613.26|615.69|612.81|0
1650569520000|2022-04-21 19:32:00|615.24|612.36|614.34|611.46|615.47|612.59|613.89|611.01|0
1650569530000|2022-04-21 19:32:10|613.66|610.78|614.23|611.35|614.23|611.35|613.66|610.78|0
1650569540000|2022-04-21 19:32:20|613.89|611.01|612.99|610.11|613.89|611.01|612.99|610.11|0
1650569550000|2022-04-21 19:32:30|612.54|609.66|612.31|609.43|612.54|609.66|612.31|609.43|0
1650569560000|2022-04-21 19:32:40|612.08|609.2|612.31|609.43|612.31|609.43|611.86|608.98|0
1650569570000|2022-04-21 19:32:50|612.54|609.66|612.76|609.88|612.76|609.88|612.53|609.65|0
1650569580000|2022-04-21 19:33:00|613.21|610.33|615.07|612.19|615.3|612.42|613.21|610.33|0
1650569590000|2022-04-21 19:33:10|615.3|612.42|616.2|613.32|616.2|613.32|615.3|612.42|0
1650569600000|2022-04-21 19:33:20|617.1|614.22|616.65|613.77|617.33|614.45|616.43|613.55|0
1650569610000|2022-04-21 19:33:30|617.33|614.45|618.46|615.58|618.91|616.03|617.33|614.45|0
1650569620000|2022-04-21 19:33:40|618.91|616.03|619.14|616.26|619.14|616.26|618.68|615.8|0
1650569630000|2022-04-21 19:33:50|619.36|616.48|619.81|616.93|620.27|617.39|619.36|616.48|0
1650569640000|2022-04-21 19:34:00|620.04|617.16|620.49|617.61|620.72|617.84|620.04|617.16|0
1650569650000|2022-04-21 19:34:10|620.94|618.06|621.4|618.52|621.4|618.52|620.94|618.06|0
1650569660000|2022-04-21 19:34:20|621.62|618.74|621.97|619.09|622.08|619.2|621.62|618.74|0
1650569670000|2022-04-21 19:34:30|621.17|618.29|622.53|619.65|622.53|619.65|621.17|618.29|0
1650569680000|2022-04-21 19:34:40|622.08|619.2|622.53|619.65|622.53|619.65|622.08|619.2|0
1650569690000|2022-04-21 19:34:50|622.75|619.87|622.53|619.65|622.75|619.87|622.53|619.65|0
1650569700000|2022-04-21 19:35:00|622.98|620.1|623.66|620.78|623.66|620.78|622.98|620.1|0
1650569710000|2022-04-21 19:35:10|623.89|621.01|624.11|621.23|624.57|621.69|623.89|621.01|0
1650569720000|2022-04-21 19:35:20|624.34|621.46|625.25|622.37|625.25|622.37|624.11|621.23|0
1650569730000|2022-04-21 19:35:30|625.93|623.05|625.7|622.82|625.93|623.05|625.47|622.59|0
1650569740000|2022-04-21 19:35:40|626.15|623.27|626.61|623.73|626.61|623.73|625.93|623.05|0
1650569750000|2022-04-21 19:35:50|626.83|623.95|628.19|625.31|628.19|625.31|626.83|623.95|0
1650569760000|2022-04-21 19:36:00|628.42|625.54|628.88|626|628.88|626|627.97|625.09|0
1650569770000|2022-04-21 19:36:10|628.42|625.54|629.56|626.68|629.56|626.68|628.42|625.54|0
1650569780000|2022-04-21 19:36:20|629.33|626.45|629.56|626.68|629.56|626.68|629.33|626.45|0
1650569790000|2022-04-21 19:36:30|629.1|626.22|629.1|626.22|629.1|626.22|629.1|626.22|0
1650569800000|2022-04-21 19:36:40|628.42|625.54|627.97|625.09|628.65|625.77|627.97|625.09|0
1650569810000|2022-04-21 19:36:50|628.42|625.54|628.65|625.77|628.65|625.77|628.42|625.54|0
1650569820000|2022-04-21 19:37:00|628.19|625.31|628.88|626|628.88|626|628.19|625.31|0
1650569830000|2022-04-21 19:37:10|629.1|626.22|629.1|626.22|629.1|626.22|628.88|626|0
1650569840000|2022-04-21 19:37:20|628.88|626|627.74|624.86|628.88|626|627.74|624.86|0
1650569850000|2022-04-21 19:37:30|627.97|625.09|628.88|626|628.99|626.11|627.97|625.09|0
1650569860000|2022-04-21 19:37:40|628.65|625.77|628.19|625.31|628.65|625.77|628.19|625.31|0
1650569870000|2022-04-21 19:37:50|627.97|625.09|627.97|625.09|627.97|625.09|627.97|625.09|0
1650569880000|2022-04-21 19:38:00|628.19|625.31|629.33|626.45|629.33|626.45|628.19|625.31|0
1650569890000|2022-04-21 19:38:10|629.45|626.57|629.9|627.02|629.9|627.02|629.33|626.45|0
1650569900000|2022-04-21 19:38:20|629.33|626.45|628.87|625.99|629.33|626.45|628.65|625.77|0
1650569910000|2022-04-21 19:38:30|628.99|625.87|628.99|625.87|628.99|625.87|628.77|625.65|0
1650569920000|2022-04-21 19:38:40|629.22|626.1|629.68|626.56|629.68|626.56|629.22|626.1|0
1650569930000|2022-04-21 19:38:50|629.9|626.78|629.45|626.33|629.9|626.78|629.45|626.33|0
1650569940000|2022-04-21 19:39:00|628.77|625.65|628.54|625.42|628.99|625.87|628.54|625.42|0
1650569950000|2022-04-21 19:39:10|628.31|625.19|625.82|622.7|628.31|625.19|625.82|622.7|0
1650569960000|2022-04-21 19:39:20|625.03|621.91|626.5|623.38|626.5|623.38|625.03|621.91|0
1650569970000|2022-04-21 19:39:30|626.95|623.83|626.95|623.83|626.95|623.83|626.73|623.61|0
1650569980000|2022-04-21 19:39:40|627.41|624.29|627.07|623.95|627.41|624.29|627.07|623.95|0
1650569990000|2022-04-21 19:39:50|626.95|623.83|626.73|623.61|627.18|624.06|626.73|623.61|0
1650570000000|2022-04-21 19:40:00|626.27|623.15|625.37|622.25|626.27|623.15|624.91|621.79|0
1650570010000|2022-04-21 19:40:10|625.59|622.47|625.59|622.47|625.59|622.47|625.37|622.25|0
1650570020000|2022-04-21 19:40:20|626.27|623.15|624.69|621.57|626.27|623.15|624.69|621.57|0
1650570030000|2022-04-21 19:40:30|623.78|620.66|624.46|621.34|624.46|621.34|623.78|620.66|0
1650570040000|2022-04-21 19:40:40|624.23|621.11|624.46|621.34|624.46|621.34|623.78|620.66|0
1650570050000|2022-04-21 19:40:50|625.59|622.47|625.14|622.02|625.59|622.47|625.14|622.02|0
1650570060000|2022-04-21 19:41:00|624.69|621.57|625.59|622.47|625.59|622.47|624.69|621.57|0
1650570070000|2022-04-21 19:41:10|625.36|622.24|625.36|622.24|625.36|622.24|625.14|622.02|0
1650570080000|2022-04-21 19:41:20|625.14|622.02|624.46|621.34|625.14|622.02|624.46|621.34|0
1650570090000|2022-04-21 19:41:30|624.69|621.57|625.35|622.23|625.35|622.23|624.41|621.29|0
1650570100000|2022-04-21 19:41:40|624.44|621.32|624.22|621.1|624.44|621.32|624.22|621.1|0
1650570110000|2022-04-21 19:41:50|624.44|621.32|625.24|622.12|625.35|622.23|624.44|621.32|0
1650570120000|2022-04-21 19:42:00|625.12|622|625.57|622.45|625.57|622.45|624.89|621.77|0
1650570130000|2022-04-21 19:42:10|625.8|622.68|627.15|624.03|627.15|624.03|625.8|622.68|0
1650570140000|2022-04-21 19:42:20|626.93|623.81|624.67|621.55|626.93|623.81|624.67|621.55|0
1650570150000|2022-04-21 19:42:30|624.22|621.1|623.76|620.64|624.22|621.1|623.76|620.64|0
1650570160000|2022-04-21 19:42:40|624.89|621.77|624.22|621.1|624.89|621.77|624.22|621.1|0
1650570170000|2022-04-21 19:42:50|624.33|621.21|624.22|621.1|624.44|621.32|624.22|621.1|0
1650570180000|2022-04-21 19:43:00|623.76|620.64|623.54|620.42|623.76|620.64|623.31|620.19|0
1650570190000|2022-04-21 19:43:10|623.76|620.64|623.99|620.87|623.99|620.87|623.54|620.42|0
1650570200000|2022-04-21 19:43:20|624.11|620.99|625.12|622|625.12|622|624.11|620.99|0
1650570210000|2022-04-21 19:43:30|625.35|622.23|625.35|622.23|625.35|622.23|625.35|622.23|0
1650570220000|2022-04-21 19:43:40|624.67|621.55|624.44|621.32|624.67|621.55|624.44|621.32|0
1650570230000|2022-04-21 19:43:50|623.99|620.87|623.09|619.97|623.99|620.87|623.09|619.97|0
1650570240000|2022-04-21 19:44:00|623.31|620.19|623.54|620.42|623.54|620.42|623.09|619.97|0
1650570250000|2022-04-21 19:44:10|623.76|620.64|621.28|618.16|623.76|620.64|621.28|618.16|0
1650570260000|2022-04-21 19:44:20|620.6|617.48|621.73|618.61|621.73|618.61|620.6|617.48|0
1650570270000|2022-04-21 19:44:30|621.28|618.16|621.28|618.16|621.28|618.16|620.83|617.71|0
1650570280000|2022-04-21 19:44:40|621.51|618.39|620.83|617.71|621.51|618.39|620.83|617.71|0
1650570290000|2022-04-21 19:44:50|620.6|617.48|620.38|617.26|620.6|617.48|620.15|617.03|0
1650570300000|2022-04-21 19:45:00|620.6|617.48|621.28|618.16|621.73|618.61|620.6|617.48|0
1650570310000|2022-04-21 19:45:10|620.6|617.48|621.28|618.16|621.73|618.61|620.6|617.48|0
1650570320000|2022-04-21 19:45:20|621.73|618.61|622.18|619.06|622.18|619.06|621.73|618.61|0
1650570330000|2022-04-21 19:45:30|622.63|619.51|622.63|619.51|623.31|620.19|622.41|619.29|0
1650570340000|2022-04-21 19:45:40|623.31|620.19|625.57|622.45|625.57|622.45|623.31|620.19|0
1650570350000|2022-04-21 19:45:50|624.67|621.55|625.34|622.22|625.34|622.22|624.67|621.55|0
1650570360000|2022-04-21 19:46:00|626.02|622.9|626.93|623.81|627.15|624.03|626.02|622.9|0
1650570370000|2022-04-21 19:46:10|627.15|624.03|628.06|624.94|628.06|624.94|627.15|624.03|0
1650570380000|2022-04-21 19:46:20|628.51|625.39|628.96|625.84|629.19|626.07|628.51|625.39|0
1650570390000|2022-04-21 19:46:30|629.42|626.3|629.19|626.07|629.42|626.3|629.19|626.07|0
1650570400000|2022-04-21 19:46:40|628.96|625.84|629.19|626.07|629.42|626.3|628.96|625.84|0
1650570410000|2022-04-21 19:46:50|628.29|625.17|628.51|625.39|628.51|625.39|628.06|624.94|0
1650570420000|2022-04-21 19:47:00|628.96|625.84|628.96|625.84|629.19|626.07|628.96|625.84|0
1650570430000|2022-04-21 19:47:10|629.42|626.3|628.96|625.84|629.64|626.52|628.96|625.84|0
1650570440000|2022-04-21 19:47:20|628.51|625.39|628.96|625.84|628.96|625.84|628.51|625.39|0
1650570450000|2022-04-21 19:47:30|629.19|626.07|628.96|625.84|629.42|626.3|628.96|625.84|0
1650570460000|2022-04-21 19:47:40|629.42|626.3|629.42|626.3|629.42|626.3|629.19|626.07|0
1650570470000|2022-04-21 19:47:50|628.96|625.84|628.74|625.62|629.19|626.07|628.74|625.62|0
1650570480000|2022-04-21 19:48:00|627.61|624.49|628.28|625.16|628.28|625.16|627.61|624.49|0
1650570490000|2022-04-21 19:48:10|627.83|624.71|629.42|626.3|629.42|626.3|627.83|624.71|0
1650570500000|2022-04-21 19:48:20|629.64|626.52|630.32|627.2|630.32|627.2|629.64|626.52|0
1650570510000|2022-04-21 19:48:30|631.46|628.34|630.78|627.66|631.46|628.34|630.78|627.66|0
1650570520000|2022-04-21 19:48:40|630.32|627.2|631.23|628.11|631.23|628.11|629.99|626.87|0
1650570530000|2022-04-21 19:48:50|631.46|628.34|632.14|629.02|632.14|629.02|631.46|628.34|0
1650570540000|2022-04-21 19:49:00|632.36|629.24|632.59|629.47|632.82|629.7|632.36|629.24|0
1650570550000|2022-04-21 19:49:10|632.36|629.24|632.82|629.7|632.82|629.7|632.36|629.24|0
1650570560000|2022-04-21 19:49:20|633.04|629.92|633.27|630.15|633.27|630.15|632.59|629.47|0
1650570570000|2022-04-21 19:49:30|633.72|630.6|633.27|630.15|633.72|630.6|633.27|630.15|0
1650570580000|2022-04-21 19:49:40|633.5|630.38|633.5|630.38|633.95|630.83|633.5|630.38|0
1650570590000|2022-04-21 19:49:50|633.84|630.72|633.95|630.83|634.18|631.06|633.84|630.72|0
1650570600000|2022-04-21 19:50:00|631|627.88|625.12|622|631|627.88|625.12|622|0
1650570610000|2022-04-21 19:50:10|626.25|623.13|626.47|623.35|626.47|623.35|625.34|622.22|0
1650570620000|2022-04-21 19:50:20|625.8|622.68|623.76|620.64|625.8|622.68|623.76|620.64|0
1650570630000|2022-04-21 19:50:30|623.09|619.97|625.34|622.22|625.34|622.22|623.09|619.97|0
1650570640000|2022-04-21 19:50:40|625.8|622.68|624.89|621.77|626.47|623.35|624.89|621.77|0
1650570650000|2022-04-21 19:50:50|623.76|620.64|623.99|620.87|624.21|621.09|623.76|620.64|0
1650570660000|2022-04-21 19:51:00|623.31|620.19|623.76|620.64|624.67|621.55|623.31|620.19|0
1650570670000|2022-04-21 19:51:10|622.63|619.51|623.54|620.42|623.54|620.42|622.63|619.51|0
1650570680000|2022-04-21 19:51:20|622.86|619.74|623.76|620.64|623.76|620.64|622.86|619.74|0
1650570690000|2022-04-21 19:51:30|624.44|621.32|623.51|620.39|624.89|621.77|623.51|620.39|0
1650570700000|2022-04-21 19:51:40|623.29|620.17|621.7|618.58|623.29|620.17|621.7|618.58|0
1650570710000|2022-04-21 19:51:50|621.48|618.36|621.03|617.91|621.48|618.36|620.57|617.45|0
1650570720000|2022-04-21 19:52:00|619.79|616.67|619.22|616.1|619.79|616.67|619.22|616.1|0
1650570730000|2022-04-21 19:52:10|619.67|616.55|618.99|615.87|619.67|616.55|618.99|615.87|0
1650570740000|2022-04-21 19:52:20|618.77|615.65|618.99|615.87|619.44|616.32|618.77|615.65|0
1650570750000|2022-04-21 19:52:30|618.77|615.65|619.9|616.78|619.9|616.78|618.77|615.65|0
1650570760000|2022-04-21 19:52:40|620.35|617.23|620.8|617.68|621.03|617.91|620.35|617.23|0
1650570770000|2022-04-21 19:52:50|619.22|616.1|618.99|615.87|619.44|616.32|618.99|615.87|0
1650570780000|2022-04-21 19:53:00|619.67|616.55|619.9|616.78|619.9|616.78|619.67|616.55|0
1650570790000|2022-04-21 19:53:10|620.35|617.23|620.35|617.23|620.8|617.68|620.35|617.23|0
1650570800000|2022-04-21 19:53:20|619.67|616.55|618.77|615.65|619.67|616.55|618.77|615.65|0
1650570810000|2022-04-21 19:53:30|618.54|615.42|618.09|614.97|618.54|615.42|617.86|614.74|0
1650570820000|2022-04-21 19:53:40|617.86|614.74|617.86|614.74|617.86|614.74|617.64|614.52|0
1650570830000|2022-04-21 19:53:50|617.64|614.52|618.54|615.42|618.54|615.42|617.41|614.29|0
1650570840000|2022-04-21 19:54:00|617.64|614.52|617.41|614.29|617.64|614.52|616.96|613.84|0
1650570850000|2022-04-21 19:54:10|617.86|614.74|618.77|615.65|618.77|615.65|617.53|614.41|0
1650570860000|2022-04-21 19:54:20|619.44|616.32|620.12|617|620.12|617|619.22|616.1|0
1650570870000|2022-04-21 19:54:30|619.67|616.55|619.44|616.32|619.67|616.55|619.44|616.32|0
1650570880000|2022-04-21 19:54:40|620.8|617.68|621.48|618.36|623.29|620.17|620.8|617.68|0
1650570890000|2022-04-21 19:54:50|621.02|617.9|620.35|617.23|621.48|618.36|620.35|617.23|0
1650570900000|2022-04-21 19:55:00|619.67|616.55|620.35|617.23|621.48|618.36|619.67|616.55|0
1650570910000|2022-04-21 19:55:10|619.67|616.55|621.7|618.58|621.7|618.58|619.67|616.55|0
1650570920000|2022-04-21 19:55:20|621.25|618.13|622.16|619.04|622.16|619.04|621.25|618.13|0
1650570930000|2022-04-21 19:55:30|621.7|618.58|620.8|617.68|621.7|618.58|620.8|617.68|0
1650570940000|2022-04-21 19:55:40|621.02|617.9|621.7|618.58|621.7|618.58|620.57|617.45|0
1650570950000|2022-04-21 19:55:50|621.82|618.7|621.02|617.9|621.82|618.7|621.02|617.9|0
1650570960000|2022-04-21 19:56:00|620.57|617.45|621.25|618.13|621.25|618.13|620.57|617.45|0
1650570970000|2022-04-21 19:56:10|621.48|618.36|624.19|621.07|624.19|621.07|621.48|618.36|0
1650570980000|2022-04-21 19:56:20|623.96|620.84|623.51|620.39|623.96|620.84|623.51|620.39|0
1650570990000|2022-04-21 19:56:30|623.96|620.84|625.1|621.98|625.1|621.98|623.74|620.62|0
1650571000000|2022-04-21 19:56:40|625.55|622.43|624.87|621.75|625.55|622.43|624.87|621.75|0
1650571010000|2022-04-21 19:56:50|624.19|621.07|624.64|621.52|624.64|621.52|623.06|619.94|0
1650571020000|2022-04-21 19:57:00|624.42|621.3|623.74|620.62|624.42|621.3|623.51|620.39|0
1650571030000|2022-04-21 19:57:10|625.1|621.98|625.32|622.2|625.55|622.43|625.1|621.98|0
1650571040000|2022-04-21 19:57:20|625.55|622.43|626.46|623.34|626.46|623.34|625.55|622.43|0
1650571050000|2022-04-21 19:57:30|626.68|623.56|627.59|624.47|627.59|624.47|626.68|623.56|0
1650571060000|2022-04-21 19:57:40|627.36|624.24|627.14|624.02|627.59|624.47|627.14|624.02|0
1650571070000|2022-04-21 19:57:50|626|622.88|625.78|622.66|626|622.88|625.55|622.43|0
1650571080000|2022-04-21 19:58:00|626.46|623.34|625.55|622.43|626.46|623.34|625.55|622.43|0
1650571090000|2022-04-21 19:58:10|625.32|622.2|625.1|621.98|625.55|622.43|625.1|621.98|0
1650571100000|2022-04-21 19:58:20|624.64|621.52|624.42|621.3|624.64|621.52|623.74|620.62|0
1650571110000|2022-04-21 19:58:30|623.74|620.62|623.96|620.84|623.96|620.84|623.51|620.39|0
1650571120000|2022-04-21 19:58:40|624.87|621.75|625.78|622.66|625.78|622.66|624.87|621.75|0
1650571130000|2022-04-21 19:58:50|626.23|623.11|625.1|621.98|626.23|623.11|624.87|621.75|0
1650571140000|2022-04-21 19:59:00|624.19|621.07|623.51|620.39|624.19|621.07|623.29|620.17|0
1650571150000|2022-04-21 19:59:10|623.06|619.94|624.64|621.52|625.1|621.98|623.06|619.94|0
1650571160000|2022-04-21 19:59:20|625.32|622.2|626.23|623.11|626.46|623.34|625.32|622.2|0
1650571170000|2022-04-21 19:59:30|625.78|622.66|625.1|621.98|625.78|622.66|625.1|621.98|0
1650571180000|2022-04-21 19:59:40|624.99|621.87|623.96|620.84|624.99|621.87|623.96|620.84|0
1650571190000|2022-04-21 19:59:50|623.06|619.94|623.29|620.17|623.29|620.17|621.93|618.81|0
1650571200000|2022-04-21 20:00:00|623.74|620.62|625.78|622.66|625.78|622.66|623.74|620.62|0
1650571210000|2022-04-21 20:00:10|626.23|623.11|626.91|623.79|627.13|624.01|626.23|623.11|0
1650571220000|2022-04-21 20:00:20|628.04|624.92|627.82|624.7|628.04|624.92|627.36|624.24|0
1650571230000|2022-04-21 20:00:30|628.16|625.04|628.27|625.15|628.27|625.15|628.16|625.04|0
1650571240000|2022-04-21 20:00:40|628.04|624.92|627.81|624.69|628.04|624.92|627.36|624.24|0
1650571250000|2022-04-21 20:00:50|628.04|624.92|628.5|625.38|628.5|625.38|628.04|624.92|0
1650571260000|2022-04-21 20:01:00|628.72|625.6|627.59|624.47|628.72|625.6|627.59|624.47|0
1650571270000|2022-04-21 20:01:10|627.81|624.69|628.04|624.92|628.27|625.15|627.81|624.69|0
1650571280000|2022-04-21 20:01:20|628.27|625.15|628.5|625.38|628.5|625.38|628.27|625.15|0
1650571290000|2022-04-21 20:01:30|628.27|625.15|628.27|625.15|628.27|625.15|628.04|624.92|0
1650571300000|2022-04-21 20:01:40|628.04|624.92|628.95|625.83|628.95|625.83|628.04|624.92|0
1650571310000|2022-04-21 20:01:50|629.86|626.74|630.31|627.19|630.31|627.19|629.63|626.51|0
1650571320000|2022-04-21 20:02:00|629.86|626.74|630.31|627.19|630.31|627.19|629.86|626.74|0
1650571330000|2022-04-21 20:02:10|630.54|627.42|630.31|627.19|630.54|627.42|630.31|627.19|0
1650571340000|2022-04-21 20:02:20|630.43|627.31|629.4|626.28|630.43|627.31|629.4|626.28|0
1650571350000|2022-04-21 20:02:30|629.63|626.51|629.86|626.74|629.86|626.74|629.4|626.28|0
1650571360000|2022-04-21 20:02:40|630.08|626.96|629.86|626.74|630.54|627.42|629.86|626.74|0
1650571370000|2022-04-21 20:02:50|629.63|626.51|629.63|626.51|629.86|626.74|629.18|626.06|0
1650571380000|2022-04-21 20:03:00|630.2|627.08|629.63|626.51|630.2|627.08|629.4|626.28|0
1650571390000|2022-04-21 20:03:10|629.4|626.28|629.63|626.51|629.63|626.51|629.18|626.06|0
1650571400000|2022-04-21 20:03:20|629.18|626.06|629.63|626.51|629.86|626.74|629.18|626.06|0
1650571410000|2022-04-21 20:03:30|629.86|626.74|629.18|626.06|629.86|626.74|629.18|626.06|0
1650571420000|2022-04-21 20:03:40|628.72|625.6|629.18|626.06|629.18|626.06|628.72|625.6|0
1650571430000|2022-04-21 20:03:50|628.95|625.83|629.63|626.51|629.63|626.51|628.95|625.83|0
1650571440000|2022-04-21 20:04:00|630.08|626.96|630.76|627.64|630.76|627.64|630.08|626.96|0
1650571450000|2022-04-21 20:04:10|631.22|628.1|630.31|627.19|631.22|628.1|629.86|626.74|0
1650571460000|2022-04-21 20:04:20|630.54|627.42|630.54|627.42|630.54|627.42|630.54|627.42|0
1650571470000|2022-04-21 20:04:30|630.43|627.31|630.76|627.64|630.76|627.64|630.08|626.96|0
1650571480000|2022-04-21 20:04:40|630.54|627.42|630.08|626.96|630.66|627.54|630.08|626.96|0
1650571490000|2022-04-21 20:04:50|630.31|627.19|629.4|626.28|630.31|627.19|629.4|626.28|0
1650571500000|2022-04-21 20:05:00|629.29|626.17|629.29|626.17|629.29|626.17|629.29|626.17|0
1650571510000|2022-04-21 20:05:10|629.86|626.74|628.72|625.6|629.86|626.74|628.72|625.6|0
1650571520000|2022-04-21 20:05:20|628.04|624.92|627.81|624.69|628.04|624.92|627.81|624.69|0
1650571530000|2022-04-21 20:05:30|627.59|624.47|628.49|625.37|628.49|625.37|627.59|624.47|0
1650571540000|2022-04-21 20:05:40|628.27|625.15|628.27|625.15|628.27|625.15|628.04|624.92|0
1650571550000|2022-04-21 20:05:50|628.04|624.92|627.81|624.69|628.04|624.92|627.81|624.69|0
1650571560000|2022-04-21 20:06:00|627.59|624.47|627.59|624.47|627.59|624.47|627.59|624.47|0
1650571570000|2022-04-21 20:06:10|627.36|624.24|627.36|624.24|627.36|624.24|627.36|624.24|0
1650571580000|2022-04-21 20:06:20|627.59|624.47|627.36|624.24|627.59|624.47|627.36|624.24|0
1650571590000|2022-04-21 20:06:30|627.59|624.47|627.45|625.05|627.59|625.05|627.23|624.47|0
1650571600000|2022-04-21 20:06:40|627.91|625.51|628.36|625.96|628.36|625.96|627.91|625.51|0
1650571610000|2022-04-21 20:06:50|628.48|626.08|628.59|626.19|628.81|626.41|628.48|626.08|0
1650571620000|2022-04-21 20:07:00|628.93|626.53|629.04|626.64|629.16|626.76|628.93|626.53|0
1650571630000|2022-04-21 20:07:10|629.27|626.87|629.27|626.87|629.27|626.87|629.04|626.64|0
1650571640000|2022-04-21 20:07:20|629.04|626.64|629.04|626.64|629.04|626.64|628.93|626.53|0
1650571650000|2022-04-21 20:07:30|628.81|626.41|628.13|625.73|628.81|626.41|628.13|625.73|0
1650571660000|2022-04-21 20:07:40|628.36|625.96|628.36|625.96|628.36|625.96|628.13|625.73|0
1650571670000|2022-04-21 20:07:50|628.22|625.82|628.68|626.28|628.68|626.28|628.22|625.82|0
1650571680000|2022-04-21 20:08:00|628.8|626.4|627.78|625.38|628.8|626.4|627.78|625.38|0
1650571690000|2022-04-21 20:08:10|628.01|625.61|628.01|625.61|628.01|625.61|627.78|625.38|0
1650571700000|2022-04-21 20:08:20|627.78|625.38|627.78|625.38|627.78|625.38|627.78|625.38|0
1650571710000|2022-04-21 20:08:30|628.01|625.61|628.01|625.61|628.01|625.61|627.78|625.38|0
1650571720000|2022-04-21 20:08:40|628.23|625.83|628.46|626.06|628.46|626.06|628.01|625.61|0
1650571730000|2022-04-21 20:08:50|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1650571740000|2022-04-21 20:09:00|628.46|626.06|627.55|625.15|628.46|626.06|627.33|624.93|0
1650571750000|2022-04-21 20:09:10|627.33|624.93|626.65|624.25|627.33|624.93|626.65|624.25|0
1650571760000|2022-04-21 20:09:20|626.42|624.02|627.1|624.7|627.1|624.7|626.42|624.02|0
1650571770000|2022-04-21 20:09:30|627.22|624.82|627.55|625.15|627.55|625.15|626.87|624.47|0
1650571780000|2022-04-21 20:09:40|627.78|625.38|628.58|626.18|628.69|626.29|627.78|625.38|0
1650571790000|2022-04-21 20:09:50|628.69|626.29|628.69|626.29|628.69|626.29|628.01|625.61|0
1650571800000|2022-04-21 20:10:00|629.14|626.74|628.91|626.51|629.14|626.74|628.23|625.83|0
1650571810000|2022-04-21 20:10:10|629.59|627.19|629.82|627.42|630.05|627.65|629.59|627.19|0
1650571820000|2022-04-21 20:10:20|630.73|628.33|632.54|630.14|632.54|630.14|630.73|628.33|0
1650571830000|2022-04-21 20:10:30|632.77|630.37|632.31|629.91|632.77|630.37|632.09|629.69|0
1650571840000|2022-04-21 20:10:40|631.63|629.23|632.31|629.91|632.31|629.91|631.63|629.23|0
1650571850000|2022-04-21 20:10:50|632.09|629.69|630.27|627.87|632.09|629.69|630.27|627.87|0
1650571860000|2022-04-21 20:11:00|631.18|628.78|631.41|629.01|631.63|629.23|631.18|628.78|0
1650571870000|2022-04-21 20:11:10|630.73|628.33|630.5|628.1|630.95|628.55|630.5|628.1|0
1650571880000|2022-04-21 20:11:20|630.27|627.87|630.05|627.65|630.27|627.87|630.05|627.65|0
1650571890000|2022-04-21 20:11:30|629.82|627.42|630.05|627.65|630.5|628.1|629.82|627.42|0
1650571900000|2022-04-21 20:11:40|630.27|627.87|629.59|627.19|630.27|627.87|629.59|627.19|0
1650571910000|2022-04-21 20:11:50|629.82|627.42|629.59|627.19|629.82|627.42|629.37|626.97|0
1650571920000|2022-04-21 20:12:00|629.37|626.97|630.05|627.65|630.05|627.65|629.37|626.97|0
1650571930000|2022-04-21 20:12:10|630.27|627.87|629.82|627.42|630.5|628.1|629.82|627.42|0
1650571940000|2022-04-21 20:12:20|629.59|627.19|629.59|627.19|629.59|627.19|629.37|626.97|0
1650571950000|2022-04-21 20:12:30|629.82|627.42|629.82|627.42|630.05|627.65|629.82|627.42|0
1650571960000|2022-04-21 20:12:40|629.59|627.19|629.37|626.97|629.59|627.19|629.37|626.97|0
1650571970000|2022-04-21 20:12:50|628.91|626.51|628.69|626.29|628.91|626.51|628.69|626.29|0
1650571980000|2022-04-21 20:13:00|628.91|626.51|628.46|626.06|628.91|626.51|628.46|626.06|0
1650571990000|2022-04-21 20:13:10|628.23|625.83|627.1|624.7|628.23|625.83|627.1|624.7|0
1650572000000|2022-04-21 20:13:20|625.97|623.57|625.97|623.57|626.42|624.02|625.97|623.57|0
1650572010000|2022-04-21 20:13:30|625.52|623.12|625.06|622.66|625.52|623.12|625.06|622.66|0
1650572020000|2022-04-21 20:13:40|625.74|623.34|624.84|622.44|625.74|623.34|624.84|622.44|0
1650572030000|2022-04-21 20:13:50|624.5|622.1|626.09|623.69|626.19|623.79|624.5|622.1|0
1650572040000|2022-04-21 20:14:00|626.42|624.02|626.87|624.47|626.87|624.47|626.42|624.02|0
1650572050000|2022-04-21 20:14:10|627.33|624.93|627.78|625.38|627.78|625.38|627.33|624.93|0
1650572060000|2022-04-21 20:14:20|627.55|625.15|628.69|626.29|628.69|626.29|627.55|625.15|0
1650572070000|2022-04-21 20:14:30|628.23|625.83|628.01|625.61|628.46|626.06|628.01|625.61|0
1650572080000|2022-04-21 20:14:40|627.55|625.15|627.55|625.15|627.78|625.38|627.55|625.15|0
1650572090000|2022-04-21 20:14:50|627.1|624.7|626.87|624.47|627.1|624.7|626.87|624.47|0
1650572110000|2022-04-21 20:15:10|626.39|623.59|626.62|623.82|626.85|624.05|626.39|623.59|0
1650572120000|2022-04-21 20:15:20|626.17|623.37|625.72|622.92|626.17|623.37|625.72|622.92|0
1650572130000|2022-04-21 20:15:30|625.61|622.81|625.49|622.69|625.61|622.81|625.26|622.46|0
1650572140000|2022-04-21 20:15:40|625.72|622.92|625.83|623.03|625.83|623.03|625.72|622.92|0
1650572150000|2022-04-21 20:15:50|625.72|622.92|626.39|623.59|626.39|623.59|625.72|622.92|0
1650572160000|2022-04-21 20:16:00|626.62|623.82|628.21|625.41|628.21|625.41|626.62|623.82|0
1650572170000|2022-04-21 20:16:10|627.98|625.18|628.43|625.63|628.43|625.63|627.98|625.18|0
1650572180000|2022-04-21 20:16:20|628.21|625.41|628.78|625.98|628.78|625.98|628.21|625.41|0
1650572190000|2022-04-21 20:16:30|628.89|626.09|629.11|626.31|629.11|626.31|628.66|625.86|0
1650572200000|2022-04-21 20:16:40|628.66|625.86|628.89|626.09|629.11|626.31|628.66|625.86|0
1650572210000|2022-04-21 20:16:50|628.66|625.86|628.89|626.09|628.89|626.09|628.66|625.86|0
1650572220000|2022-04-21 20:17:00|628.43|625.63|627.98|625.18|628.66|625.86|627.98|625.18|0
1650572230000|2022-04-21 20:17:10|627.75|624.95|628.66|625.86|628.66|625.86|627.53|624.73|0
1650572240000|2022-04-21 20:17:20|628.21|625.41|627.53|624.73|628.21|625.41|627.53|624.73|0
1650572250000|2022-04-21 20:17:30|627.75|624.95|627.3|624.5|627.75|624.95|627.3|624.5|0
1650572260000|2022-04-21 20:17:40|627.07|624.27|627.3|624.5|627.3|624.5|627.07|624.27|0
1650572270000|2022-04-21 20:17:50|627.07|624.27|627.3|624.5|627.3|624.5|627.07|624.27|0
1650572280000|2022-04-21 20:18:00|627.75|624.95|627.98|625.18|627.98|625.18|627.53|624.73|0
1650572290000|2022-04-21 20:18:10|628.21|625.41|628.43|625.63|628.66|625.86|628.21|625.41|0
1650572300000|2022-04-21 20:18:20|628.21|625.41|627.75|624.95|628.21|625.41|627.75|624.95|0
1650572310000|2022-04-21 20:18:30|627.53|624.73|627.3|624.5|627.53|624.73|627.3|624.5|0
1650572320000|2022-04-21 20:18:40|627.75|624.95|627.64|624.84|627.75|624.95|627.64|624.84|0
1650572330000|2022-04-21 20:18:50|627.53|624.73|627.3|624.5|627.53|624.73|627.19|624.39|0
1650572340000|2022-04-21 20:19:00|627.53|624.73|627.53|624.73|627.53|624.73|627.53|624.73|0
1650572350000|2022-04-21 20:19:10|627.75|624.95|628.21|625.41|628.43|625.63|627.75|624.95|0
1650572360000|2022-04-21 20:19:20|628.1|625.3|627.98|625.18|628.1|625.3|627.75|624.95|0
1650572370000|2022-04-21 20:19:30|627.75|624.95|627.75|624.95|627.98|625.18|627.75|624.95|0
1650572380000|2022-04-21 20:19:40|627.87|625.07|627.75|624.95|627.87|625.07|627.75|624.95|0
1650572390000|2022-04-21 20:19:50|627.98|625.18|628.21|625.41|628.21|625.41|627.98|625.18|0
1650572400000|2022-04-21 20:20:00|628.43|625.63|627.98|625.18|628.43|625.63|627.98|625.18|0
1650572410000|2022-04-21 20:20:10|628.21|625.41|627.98|625.18|628.21|625.41|627.75|624.95|0
1650572420000|2022-04-21 20:20:20|628.1|625.3|628.21|625.41|628.21|625.41|627.75|624.95|0
1650572430000|2022-04-21 20:20:30|628.1|625.3|628.21|625.41|628.21|625.41|627.98|625.18|0
1650572440000|2022-04-21 20:20:40|628.1|625.3|627.64|624.84|628.1|625.3|627.64|624.84|0
1650572450000|2022-04-21 20:20:50|627.98|625.18|628.43|625.63|628.43|625.63|627.98|625.18|0
1650572460000|2022-04-21 20:21:00|628.66|625.86|628.66|625.86|628.66|625.86|628.43|625.63|0
1650572470000|2022-04-21 20:21:10|628.43|625.63|628.43|625.63|628.43|625.63|628.32|625.52|0
1650572480000|2022-04-21 20:21:20|628.2|625.4|627.98|625.18|628.2|625.4|627.98|625.18|0
1650572490000|2022-04-21 20:21:30|627.75|624.95|627.98|625.18|627.98|625.18|627.75|624.95|0
1650572500000|2022-04-21 20:21:40|628.2|625.4|628.43|625.63|628.43|625.63|628.2|625.4|0
1650572510000|2022-04-21 20:21:50|628.2|625.4|627.75|624.95|628.2|625.4|627.75|624.95|0
1650572520000|2022-04-21 20:22:00|627.53|624.73|627.53|624.73|627.53|624.73|627.53|624.73|0
1650572530000|2022-04-21 20:22:10|627.75|624.95|627.75|624.95|627.75|624.95|627.75|624.95|0
1650572540000|2022-04-21 20:22:20|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1650572550000|2022-04-21 20:22:30|628.43|625.63|628.55|625.75|628.55|625.75|628.43|625.63|0
1650572560000|2022-04-21 20:22:40|628.66|625.86|629.11|626.31|629.11|626.31|628.66|625.86|0
1650572570000|2022-04-21 20:22:50|629.34|626.54|629.34|626.54|629.34|626.54|629.34|626.54|0
1650572580000|2022-04-21 20:23:00|629.46|626.66|628.43|625.63|629.46|626.66|628.43|625.63|0
1650572590000|2022-04-21 20:23:10|628.88|626.08|628.66|625.86|629.34|626.54|628.66|625.86|0
1650572610000|2022-04-21 20:23:30|629.11|626.31|629.23|626.43|629.23|626.43|629.11|626.31|0
1650572620000|2022-04-21 20:23:40|629|626.2|629.23|626.43|629.23|626.43|629|626.2|0
1650572630000|2022-04-21 20:23:50|628.66|625.86|628.88|626.08|628.88|626.08|628.66|625.86|0
1650572640000|2022-04-21 20:24:00|628.66|625.86|628.78|625.98|628.88|626.08|628.66|625.86|0
1650572650000|2022-04-21 20:24:10|628.43|625.63|628.43|625.63|628.78|625.98|628.43|625.63|0
1650572660000|2022-04-21 20:24:20|628.1|625.3|627.3|624.5|628.1|625.3|627.3|624.5|0
1650572670000|2022-04-21 20:24:30|627.75|624.95|627.75|624.95|627.75|624.95|627.52|624.72|0
1650572680000|2022-04-21 20:24:40|627.64|624.84|628.43|625.63|628.43|625.63|627.64|624.84|0
1650572690000|2022-04-21 20:24:50|628.2|625.4|628.43|625.63|628.43|625.63|628.2|625.4|0
1650572700000|2022-04-21 20:25:00|627.52|624.72|627.52|624.72|627.64|624.84|627.3|624.5|0
1650572710000|2022-04-21 20:25:10|627.42|624.62|627.3|624.5|627.52|624.72|627.3|624.5|0
1650572720000|2022-04-21 20:25:20|626.96|624.16|627.3|624.5|627.3|624.5|626.85|624.05|0
1650572730000|2022-04-21 20:25:30|627.07|624.27|627.42|624.62|627.42|624.62|626.85|624.05|0
1650572740000|2022-04-21 20:25:40|627.52|624.72|627.98|625.18|627.98|625.18|627.52|624.72|0
1650572750000|2022-04-21 20:25:50|627.52|624.72|627.07|624.27|627.52|624.72|627.07|624.27|0
1650572760000|2022-04-21 20:26:00|626.74|623.94|626.39|623.59|626.74|623.94|626.17|623.37|0
1650572770000|2022-04-21 20:26:10|627.19|624.39|627.3|624.5|627.3|624.5|627.19|624.39|0
1650572780000|2022-04-21 20:26:20|627.19|624.39|626.39|623.59|627.19|624.39|626.39|623.59|0
1650572790000|2022-04-21 20:26:30|626.62|623.82|626.74|623.94|626.74|623.94|626.39|623.59|0
1650572800000|2022-04-21 20:26:40|626.85|624.05|626.28|623.48|626.85|624.05|626.28|623.48|0
1650572810000|2022-04-21 20:26:50|625.94|623.14|626.17|623.37|626.17|623.37|625.94|623.14|0
1650572820000|2022-04-21 20:27:00|626.39|623.59|625.71|622.91|626.39|623.59|625.71|622.91|0
1650572830000|2022-04-21 20:27:10|625.83|623.03|625.71|622.91|625.83|623.03|625.71|622.91|0
1650572840000|2022-04-21 20:27:20|625.94|623.14|626.62|623.82|626.62|623.82|625.94|623.14|0
1650572850000|2022-04-21 20:27:30|626.96|624.16|627.07|624.27|627.07|624.27|626.96|624.16|0
1650572860000|2022-04-21 20:27:40|626.85|624.05|626.85|624.05|626.85|624.05|626.85|624.05|0
1650572870000|2022-04-21 20:27:50|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1650572880000|2022-04-21 20:28:00|627.42|624.62|628.1|625.3|628.1|625.3|627.42|624.62|0
1650572890000|2022-04-21 20:28:10|628.2|625.4|628.2|625.4|628.43|625.63|628.2|625.4|0
1650572900000|2022-04-21 20:28:20|628.43|625.63|628.88|626.08|628.88|626.08|628.43|625.63|0
1650572910000|2022-04-21 20:28:30|628.66|625.86|628.88|626.08|629.11|626.31|628.43|625.63|0
1650572920000|2022-04-21 20:28:40|629.11|626.31|629|626.2|629.11|626.31|629|626.2|0
1650572930000|2022-04-21 20:28:50|629.23|626.43|629.79|626.99|629.79|626.99|629.23|626.43|0
1650572940000|2022-04-21 20:29:00|629.56|626.76|629.56|626.76|629.56|626.76|629.34|626.54|0
1650572950000|2022-04-21 20:29:10|629.79|626.99|629.79|626.99|629.79|626.99|629.56|626.76|0
1650572960000|2022-04-21 20:29:20|629.91|627.11|629.79|626.99|629.91|627.11|629.79|626.99|0
1650572970000|2022-04-21 20:29:30|629.56|626.76|629.23|626.43|629.56|626.76|629|626.2|0
1650572980000|2022-04-21 20:29:40|629.34|626.54|628.88|626.08|629.34|626.54|628.88|626.08|0
1650572990000|2022-04-21 20:29:50|629|626.2|629.56|626.76|629.68|626.88|629|626.2|0
1650573000000|2022-04-21 20:30:00|629.34|626.54|629.34|626.54|629.34|626.54|629.34|626.54|0
1650573010000|2022-04-21 20:30:10|629.11|626.31|628.88|626.08|629.11|626.31|628.88|626.08|0
1650573020000|2022-04-21 20:30:20|629.11|626.31|629.56|626.76|629.56|626.76|629.11|626.31|0
1650573030000|2022-04-21 20:30:30|629.68|626.88|630.24|627.44|630.24|627.44|629.68|626.88|0
1650573040000|2022-04-21 20:30:40|630.47|627.67|630.92|628.12|630.92|628.12|630.47|627.67|0
1650573050000|2022-04-21 20:30:50|630.24|627.44|630.24|627.44|630.24|627.44|630.24|627.44|0
1650573060000|2022-04-21 20:31:00|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1650573070000|2022-04-21 20:31:10|629.34|626.54|629.56|626.76|629.56|626.76|629.11|626.31|0
1650573080000|2022-04-21 20:31:20|629.11|626.31|629.45|626.65|629.45|626.65|629.11|626.31|0
1650573090000|2022-04-21 20:31:30|629.34|626.54|629.11|626.31|629.34|626.54|629.11|626.31|0
1650573110000|2022-04-21 20:31:50|628.66|625.86|628.77|625.97|628.77|625.97|628.66|625.86|0
1650573120000|2022-04-21 20:32:00|628.43|625.63|627.98|625.18|628.43|625.63|627.98|625.18|0
1650573130000|2022-04-21 20:32:10|628.2|625.4|628.2|625.4|628.2|625.4|627.98|625.18|0
1650573140000|2022-04-21 20:32:20|627.98|625.18|628.09|625.29|628.2|625.4|627.98|625.18|0
1650573150000|2022-04-21 20:32:30|628.2|625.4|628.66|625.86|628.66|625.86|628.2|625.4|0
1650573160000|2022-04-21 20:32:40|628.88|626.08|629.34|626.54|629.34|626.54|628.88|626.08|0
1650573170000|2022-04-21 20:32:50|628.88|626.08|628.88|626.08|629|626.2|628.88|626.08|0
1650573180000|2022-04-21 20:33:00|628.43|625.63|628.77|625.97|628.77|625.97|628.43|625.63|0
1650573190000|2022-04-21 20:33:10|629|626.2|628.66|625.86|629|626.2|628.66|625.86|0
1650573200000|2022-04-21 20:33:20|628.43|625.63|627.98|625.18|628.43|625.63|627.98|625.18|0
1650573210000|2022-04-21 20:33:30|628.09|625.29|628.2|625.4|628.2|625.4|628.09|625.29|0
1650573220000|2022-04-21 20:33:40|628.43|625.63|628.55|625.75|628.55|625.75|628.43|625.63|0
1650573230000|2022-04-21 20:33:50|628.43|625.63|628.2|625.4|628.43|625.63|628.09|625.29|0
1650573240000|2022-04-21 20:34:00|627.98|625.18|628.2|625.4|628.2|625.4|627.98|625.18|0
1650573250000|2022-04-21 20:34:10|628.43|625.63|627.98|625.18|628.43|625.63|627.98|625.18|0
1650573260000|2022-04-21 20:34:20|628.2|625.4|628.43|625.63|628.43|625.63|628.2|625.4|0
1650573270000|2022-04-21 20:34:30|628.2|625.4|628.32|625.52|628.32|625.52|628.2|625.4|0
1650573280000|2022-04-21 20:34:40|628.66|625.86|628.88|626.08|628.88|626.08|628.66|625.86|0
1650573290000|2022-04-21 20:34:50|629|626.2|629|626.2|629|626.2|629|626.2|0
1650573300000|2022-04-21 20:35:00|628.88|626.08|628.77|625.97|628.88|626.08|628.66|625.86|0
1650573310000|2022-04-21 20:35:10|628.88|626.08|628.55|625.75|628.88|626.08|628.43|625.63|0
1650573320000|2022-04-21 20:35:20|628.43|625.63|628.66|625.86|628.66|625.86|628.32|625.52|0
1650573330000|2022-04-21 20:35:30|629.23|626.43|629.11|626.31|629.23|626.43|629.11|626.31|0
1650573340000|2022-04-21 20:35:40|628.66|625.86|628.55|625.75|628.66|625.86|628.43|625.63|0
1650573350000|2022-04-21 20:35:50|628.43|625.63|628.2|625.4|628.43|625.63|628.2|625.4|0
1650573360000|2022-04-21 20:36:00|628.32|625.52|628.88|626.08|628.88|626.08|628.2|625.4|0
1650573370000|2022-04-21 20:36:10|628.66|625.86|629.56|626.76|629.56|626.76|628.66|625.86|0
1650573380000|2022-04-21 20:36:20|629.34|626.54|629.34|626.54|629.34|626.54|629.11|626.31|0
1650573390000|2022-04-21 20:36:30|629.56|626.76|629.11|626.31|629.56|626.76|629.11|626.31|0
1650573400000|2022-04-21 20:36:40|629.34|626.54|630.24|627.44|630.24|627.44|629.34|626.54|0
1650573410000|2022-04-21 20:36:50|630.02|627.22|629.79|626.99|630.02|627.22|629.56|626.76|0
1650573420000|2022-04-21 20:37:00|630.02|627.22|629.56|626.76|630.02|627.22|629.56|626.76|0
1650573430000|2022-04-21 20:37:10|629.79|626.99|630.02|627.22|630.02|627.22|629.79|626.99|0
1650573440000|2022-04-21 20:37:20|629.56|626.76|629.68|626.88|629.68|626.88|629.56|626.76|0
1650573450000|2022-04-21 20:37:30|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1650573460000|2022-04-21 20:37:40|630.24|627.44|629.79|626.99|630.24|627.44|629.79|626.99|0
1650573470000|2022-04-21 20:37:50|629.56|626.76|629.68|626.88|629.79|626.99|629.56|626.76|0
1650573490000|2022-04-21 20:38:10|629.56|626.76|629.56|626.76|629.56|626.76|629.56|626.76|0
1650573500000|2022-04-21 20:38:20|629.33|626.53|629.79|626.99|629.79|626.99|629.33|626.53|0
1650573510000|2022-04-21 20:38:30|629.68|626.88|629.45|626.65|629.68|626.88|629.45|626.65|0
1650573520000|2022-04-21 20:38:40|629|626.2|629.45|626.65|629.45|626.65|629|626.2|0
1650573530000|2022-04-21 20:38:50|629.33|626.53|629.56|626.76|629.56|626.76|629.33|626.53|0
1650573540000|2022-04-21 20:39:00|629.45|626.65|629.45|626.65|629.56|626.76|629.45|626.65|0
1650573550000|2022-04-21 20:39:10|629.56|626.76|629.45|626.65|629.56|626.76|629.45|626.65|0
1650573560000|2022-04-21 20:39:20|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1650573570000|2022-04-21 20:39:30|629.45|626.65|629.56|626.76|629.56|626.76|629.33|626.53|0
1650573580000|2022-04-21 20:39:40|629.79|626.99|629.56|626.76|629.79|626.99|629.56|626.76|0
1650573590000|2022-04-21 20:39:50|629.79|626.99|629.68|626.88|629.79|626.99|629.56|626.76|0
1650573600000|2022-04-21 20:40:00|630.01|627.21|629.45|626.65|630.01|627.21|629.45|626.65|0
1650573610000|2022-04-21 20:40:10|629.56|626.76|629.56|626.76|629.56|626.76|629.33|626.53|0
1650573620000|2022-04-21 20:40:20|630.01|627.21|629.79|626.99|630.01|627.21|629.79|626.99|0
1650573640000|2022-04-21 20:40:40|629.56|626.76|629.79|626.99|629.79|626.99|629.56|626.76|0
1650573650000|2022-04-21 20:40:50|630.01|627.21|630.01|627.21|630.01|627.21|630.01|627.21|0
1650573660000|2022-04-21 20:41:00|629.56|626.76|629.56|626.76|629.56|626.76|629.33|626.53|0
1650573670000|2022-04-21 20:41:10|629.45|626.65|629.56|626.76|629.56|626.76|629.45|626.65|0
1650573680000|2022-04-21 20:41:20|629.79|626.99|629.56|626.76|629.79|626.99|629.56|626.76|0
1650573690000|2022-04-21 20:41:30|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1650573710000|2022-04-21 20:41:50|629.45|626.65|629.56|626.76|629.56|626.76|629.45|626.65|0
1650573720000|2022-04-21 20:42:00|629.33|626.53|629.11|626.31|629.56|626.76|629.11|626.31|0
1650573730000|2022-04-21 20:42:10|628.77|625.97|628.65|625.85|628.77|625.97|628.65|625.85|0
1650573740000|2022-04-21 20:42:20|628.43|625.63|628.2|625.4|628.43|625.63|628.2|625.4|0
1650573750000|2022-04-21 20:42:30|628.43|625.63|628.2|625.4|628.43|625.63|628.2|625.4|0
1650573760000|2022-04-21 20:42:40|627.97|625.17|628.43|625.63|628.43|625.63|627.97|625.17|0
1650573770000|2022-04-21 20:42:50|628.2|625.4|628.43|625.63|628.43|625.63|628.2|625.4|0
1650573780000|2022-04-21 20:43:00|628.55|625.75|628.55|625.75|628.55|625.75|628.55|625.75|0
1650573790000|2022-04-21 20:43:10|628.65|625.85|629.11|626.31|629.11|626.31|628.65|625.85|0
1650573800000|2022-04-21 20:43:20|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650573810000|2022-04-21 20:43:30|629.11|626.31|629.33|626.53|629.45|626.65|629.11|626.31|0
1650573820000|2022-04-21 20:43:40|629.11|626.31|629.23|626.43|629.23|626.43|629.11|626.31|0
1650573830000|2022-04-21 20:43:50|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1650573840000|2022-04-21 20:44:00|629|626.2|628.88|626.08|629|626.2|628.88|626.08|0
1650573850000|2022-04-21 20:44:10|628.77|625.97|628.43|625.63|628.88|626.08|628.43|625.63|0
1650573860000|2022-04-21 20:44:20|628.32|625.52|627.97|625.17|628.32|625.52|627.97|625.17|0
1650573870000|2022-04-21 20:44:30|628.2|625.4|628.43|625.63|628.43|625.63|627.97|625.17|0
1650573880000|2022-04-21 20:44:40|628.32|625.52|628.43|625.63|628.43|625.63|628.32|625.52|0
1650573890000|2022-04-21 20:44:50|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1650573900000|2022-04-21 20:45:00|628.43|625.63|628.2|625.4|628.65|625.85|628.2|625.4|0
1650573910000|2022-04-21 20:45:10|628.09|625.29|627.3|624.5|628.09|625.29|627.3|624.5|0
1650573920000|2022-04-21 20:45:20|627.75|624.95|627.97|625.17|627.97|625.17|627.75|624.95|0
1650573930000|2022-04-21 20:45:30|628.09|625.29|628.65|625.85|628.65|625.85|628.09|625.29|0
1650573940000|2022-04-21 20:45:40|628.43|625.63|627.87|625.07|628.43|625.63|627.87|625.07|0
1650573950000|2022-04-21 20:45:50|627.97|625.17|627.97|625.17|627.97|625.17|627.75|624.95|0
1650573960000|2022-04-21 20:46:00|627.75|624.95|627.52|624.72|627.75|624.95|627.3|624.5|0
1650573970000|2022-04-21 20:46:10|627.75|624.95|627.75|624.95|627.75|624.95|627.75|624.95|0
1650573980000|2022-04-21 20:46:20|627.97|625.17|627.87|625.07|627.97|625.17|627.75|624.95|0
1650573990000|2022-04-21 20:46:30|627.75|624.95|627.97|625.17|627.97|625.17|627.75|624.95|0
1650574000000|2022-04-21 20:46:40|628.2|625.4|628.09|625.29|628.2|625.4|628.09|625.29|0
1650574010000|2022-04-21 20:46:50|628.2|625.4|628.43|625.63|628.65|625.85|628.2|625.4|0
1650574020000|2022-04-21 20:47:00|628.2|625.4|628.2|625.4|628.2|625.4|628.2|625.4|0
1650574030000|2022-04-21 20:47:10|628.43|625.63|628.88|626.08|628.88|626.08|628.43|625.63|0
1650574040000|2022-04-21 20:47:20|629|626.2|628.88|626.08|629|626.2|628.88|626.08|0
1650574050000|2022-04-21 20:47:30|628.65|625.85|628.54|625.74|628.65|625.85|628.54|625.74|0
1650574060000|2022-04-21 20:47:40|628.65|625.85|628.65|625.85|628.65|625.85|628.54|625.74|0
1650574070000|2022-04-21 20:47:50|628.77|625.97|628.88|626.08|628.88|626.08|628.77|625.97|0
1650574080000|2022-04-21 20:48:00|629.11|626.31|628.88|626.08|629.22|626.42|628.88|626.08|0
1650574090000|2022-04-21 20:48:10|629.11|626.31|629.33|626.53|629.33|626.53|629.11|626.31|0
1650574110000|2022-04-21 20:48:30|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574120000|2022-04-21 20:48:40|629.11|626.31|629.11|626.31|629.11|626.31|629.11|626.31|0
1650574130000|2022-04-21 20:48:50|629|626.2|628.88|626.08|629.22|626.42|628.88|626.08|0
1650574140000|2022-04-21 20:49:00|629.11|626.31|628.65|625.85|629.11|626.31|628.43|625.63|0
1650574150000|2022-04-21 20:49:10|628.43|625.63|627.07|624.27|628.43|625.63|627.07|624.27|0
1650574160000|2022-04-21 20:49:20|627.19|624.39|627.52|624.72|627.52|624.72|627.19|624.39|0
1650574170000|2022-04-21 20:49:30|628.43|625.63|628.2|625.4|628.43|625.63|628.2|625.4|0
1650574180000|2022-04-21 20:49:40|627.97|625.17|628.2|625.4|628.2|625.4|627.97|625.17|0
1650574190000|2022-04-21 20:49:50|628.43|625.63|628.88|626.08|628.88|626.08|628.43|625.63|0
1650574200000|2022-04-21 20:50:00|628.65|625.85|628.65|625.85|628.65|625.85|628.43|625.63|0
1650574210000|2022-04-21 20:50:10|628.88|626.08|628.65|625.85|628.88|626.08|628.65|625.85|0
1650574220000|2022-04-21 20:50:20|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574230000|2022-04-21 20:50:30|628.77|625.97|629.11|626.31|629.11|626.31|628.77|625.97|0
1650574240000|2022-04-21 20:50:40|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1650574250000|2022-04-21 20:50:50|629.56|626.76|629.45|626.65|629.56|626.76|629.45|626.65|0
1650574260000|2022-04-21 20:51:00|629.11|626.31|629.33|626.53|629.33|626.53|629.11|626.31|0
1650574270000|2022-04-21 20:51:10|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574280000|2022-04-21 20:51:20|628.77|625.97|628.88|626.08|628.88|626.08|628.77|625.97|0
1650574290000|2022-04-21 20:51:30|629.11|626.31|629.11|626.31|629.11|626.31|629.11|626.31|0
1650574300000|2022-04-21 20:51:40|629|626.2|629.33|626.53|629.33|626.53|629|626.2|0
1650574310000|2022-04-21 20:51:50|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574320000|2022-04-21 20:52:00|628.77|625.97|628.65|625.85|628.88|626.08|628.65|625.85|0
1650574330000|2022-04-21 20:52:10|628.88|626.08|629.11|626.31|629.11|626.31|628.88|626.08|0
1650574340000|2022-04-21 20:52:20|629|626.2|629|626.2|629|626.2|629|626.2|0
1650574350000|2022-04-21 20:52:30|629.11|626.31|629.11|626.31|629.11|626.31|629.11|626.31|0
1650574360000|2022-04-21 20:52:40|629.22|626.42|629.11|626.31|629.33|626.53|629.11|626.31|0
1650574370000|2022-04-21 20:52:50|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1650574390000|2022-04-21 20:53:10|629.45|626.65|629.79|626.99|629.79|626.99|629.45|626.65|0
1650574430000|2022-04-21 20:53:50|629.9|627.1|629.9|627.1|629.9|627.1|629.9|627.1|0
1650574440000|2022-04-21 20:54:00|630.24|627.44|629.79|626.99|630.24|627.44|629.79|626.99|0
1650574470000|2022-04-21 20:54:30|630.01|627.21|630.01|627.21|630.01|627.21|630.01|627.21|0
1650574480000|2022-04-21 20:54:40|630.24|627.44|629.9|627.1|630.24|627.44|629.9|627.1|0
1650574490000|2022-04-21 20:54:50|630.01|627.21|630.01|627.21|630.01|627.21|630.01|627.21|0
1650574500000|2022-04-21 20:55:00|629.79|626.99|629.33|626.53|629.79|626.99|629.33|626.53|0
1650574510000|2022-04-21 20:55:10|629.45|626.65|629.33|626.53|629.56|626.76|629.33|626.53|0
1650574520000|2022-04-21 20:55:20|629.45|626.65|629.45|626.65|629.45|626.65|629.33|626.53|0
1650574530000|2022-04-21 20:55:30|629.33|626.53|629.33|626.53|629.45|626.65|629.33|626.53|0
1650574540000|2022-04-21 20:55:40|629.45|626.65|629.56|626.76|629.56|626.76|629.45|626.65|0
1650574550000|2022-04-21 20:55:50|629.79|626.99|629.79|626.99|629.79|626.99|629.79|626.99|0
1650574560000|2022-04-21 20:56:00|629.56|626.76|629.33|626.53|629.56|626.76|629.11|626.31|0
1650574570000|2022-04-21 20:56:10|629.45|626.65|629.33|626.53|629.45|626.65|629.33|626.53|0
1650574580000|2022-04-21 20:56:20|629.56|626.76|629.56|626.76|629.56|626.76|629.56|626.76|0
1650574590000|2022-04-21 20:56:30|629.33|626.53|629.11|626.31|629.33|626.53|629.11|626.31|0
1650574600000|2022-04-21 20:56:40|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574610000|2022-04-21 20:56:50|628.65|625.85|628.88|626.08|628.88|626.08|628.65|625.85|0
1650574620000|2022-04-21 20:57:00|628.77|625.97|628.65|625.85|628.77|625.97|628.65|625.85|0
1650574630000|2022-04-21 20:57:10|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1650574640000|2022-04-21 20:57:20|628.65|625.85|628.88|626.08|628.88|626.08|628.65|625.85|0
1650574660000|2022-04-21 20:57:40|628.77|625.97|628.65|625.85|628.77|625.97|628.65|625.85|0
1650574680000|2022-04-21 20:58:00|628.77|625.97|628.65|625.85|628.77|625.97|628.65|625.85|0
1650574690000|2022-04-21 20:58:10|628.43|625.63|628.43|625.63|628.54|625.74|628.43|625.63|0
1650574700000|2022-04-21 20:58:20|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1650574710000|2022-04-21 20:58:30|628.77|625.97|628.77|625.97|628.77|625.97|628.77|625.97|0
1650574720000|2022-04-21 20:58:40|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574730000|2022-04-21 20:58:50|628.77|625.97|628.77|625.97|628.77|625.97|628.65|625.85|0
1650574740000|2022-04-21 20:59:00|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574750000|2022-04-21 20:59:10|630.46|627.66|630.24|627.44|630.46|627.66|630.01|627.21|0
1650574760000|2022-04-21 20:59:20|630.01|627.21|630.24|627.44|630.24|627.44|630.01|627.21|0
1650574770000|2022-04-21 20:59:30|630.13|627.33|630.01|627.21|630.24|627.44|630.01|627.21|0
1650574780000|2022-04-21 20:59:40|629.78|626.98|629.56|626.76|629.78|626.98|629.56|626.76|0
1650574790000|2022-04-21 20:59:50|629.22|626.42|629.29|626.49|629.29|626.49|629|626.2|0
1650574800000|2022-04-21 21:00:00|629.1|626.3|629.01|626.21|629.14|626.34|629.01|626.21|0
1650574810000|2022-04-21 21:00:10|629|626.2|629|626.2|629|626.2|629|626.2|0
1650574820000|2022-04-21 21:00:20|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1650574830000|2022-04-21 21:00:30|628.94|626.14|628.94|626.14|628.94|626.14|628.94|626.14|0
1650574840000|2022-04-21 21:00:40|628.68|625.88|628.68|625.88|628.68|625.88|628.68|625.88|0
1650574850000|2022-04-21 21:00:50|628.64|625.84|628.64|625.84|628.64|625.84|628.64|625.84|0
1650574880000|2022-04-21 21:01:20|628.54|625.74|628.54|625.74|628.54|625.74|628.54|625.74|0
1650574890000|2022-04-21 21:01:30|628.64|625.84|628.64|625.84|628.64|625.84|628.64|625.84|0
1650574910000|2022-04-21 21:01:50|628.88|626.08|628.42|625.62|628.88|626.08|628.42|625.62|0
1650574920000|2022-04-21 21:02:00|628.91|626.11|628.9|626.1|628.91|626.11|628.88|626.08|0
1650574970000|2022-04-21 21:02:50|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1650574980000|2022-04-21 21:03:00|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1650574990000|2022-04-21 21:03:10|628.88|626.08|628.9|626.1|628.9|626.1|628.88|626.08|0
1650575000000|2022-04-21 21:03:20|628.74|625.94|628.74|625.94|628.74|625.94|628.74|625.94|0
1650575010000|2022-04-21 21:03:30|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1650575020000|2022-04-21 21:03:40|628.88|626.08|628.71|625.91|628.88|626.08|628.71|625.91|0
1650575030000|2022-04-21 21:03:50|628.54|625.74|628.54|625.74|628.54|625.74|628.54|625.74|0
1650575040000|2022-04-21 21:04:00|628.71|625.91|628.68|625.88|628.71|625.91|628.68|625.88|0
1650575050000|2022-04-21 21:04:10|628.64|625.84|628.64|625.84|628.64|625.84|628.64|625.84|0
1650575090000|2022-04-21 21:04:50|628.68|625.88|628.68|625.88|628.68|625.88|628.68|625.88|0
1650575120000|2022-04-21 21:05:20|628.71|625.91|628.61|625.81|628.71|625.91|628.61|625.81|0
1650575130000|2022-04-21 21:05:30|628.74|625.94|628.84|626.04|628.84|626.04|628.74|625.94|0
1650575140000|2022-04-21 21:05:40|628.71|625.91|628.71|625.91|628.71|625.91|628.61|625.81|0
1650575150000|2022-04-21 21:05:50|628.7|625.9|628.58|625.78|628.7|625.9|628.58|625.78|0
1650575170000|2022-04-21 21:06:10|628.54|625.74|628.41|625.61|628.54|625.74|628.41|625.61|0
1650575180000|2022-04-21 21:06:20|628.54|625.74|628.7|625.9|628.7|625.9|628.54|625.74|0
1650575190000|2022-04-21 21:06:30|628.61|625.81|628.61|625.81|628.61|625.81|628.61|625.81|0
1650575250000|2022-04-21 21:07:30|628.58|625.78|628.58|625.78|628.58|625.78|628.58|625.78|0
1650575300000|2022-04-21 21:08:20|628.6|625.8|628.6|625.8|628.6|625.8|628.6|625.8|0
1650575320000|2022-04-21 21:08:40|628.58|625.78|628.58|625.78|628.58|625.78|628.58|625.78|0
1650575390000|2022-04-21 21:09:50|628.6|625.8|628.9|626.1|628.9|626.1|628.58|625.78|0
1650575450000|2022-04-21 21:10:50|628.94|626.14|628.94|626.14|628.94|626.14|628.94|626.14|0
1650575470000|2022-04-21 21:11:10|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1650575490000|2022-04-21 21:11:30|629|626.2|629|626.2|629|626.2|629|626.2|0
1650575500000|2022-04-21 21:11:40|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1650575510000|2022-04-21 21:11:50|629|626.2|629|626.2|629|626.2|629|626.2|0
1650575520000|2022-04-21 21:12:00|628.98|626.18|628.94|626.14|628.98|626.18|628.9|626.1|0
1650575530000|2022-04-21 21:12:10|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1650575540000|2022-04-21 21:12:20|628.94|626.14|628.98|626.18|628.98|626.18|628.9|626.1|0
1650575560000|2022-04-21 21:12:40|628.94|626.14|629.08|626.28|629.08|626.28|628.94|626.14|0
1650575590000|2022-04-21 21:13:10|629.23|626.43|629.23|626.43|629.23|626.43|629.23|626.43|0
1650575820000|2022-04-21 21:17:00|629.39|626.59|629.39|626.59|629.39|626.59|629.39|626.59|0
1650575830000|2022-04-21 21:17:10|629.46|626.66|629.59|626.79|629.63|626.83|629.46|626.66|0
1650575840000|2022-04-21 21:17:20|629.53|626.73|629.59|626.79|629.59|626.79|629.53|626.73|0
1650575890000|2022-04-21 21:18:10|629.69|626.89|629.79|626.99|629.79|626.99|629.69|626.89|0
1650575910000|2022-04-21 21:18:30|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1650575930000|2022-04-21 21:18:50|629.66|626.86|629.66|626.86|629.66|626.86|629.66|626.86|0
1650575940000|2022-04-21 21:19:00|629.63|626.83|629.63|626.83|629.63|626.83|629.63|626.83|0
1650575960000|2022-04-21 21:19:20|629.59|626.79|629.73|626.93|629.73|626.93|629.59|626.79|0
1650575970000|2022-04-21 21:19:30|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1650575980000|2022-04-21 21:19:40|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1650576030000|2022-04-21 21:20:30|629.66|626.86|629.66|626.86|629.66|626.86|629.66|626.86|0
1650576070000|2022-04-21 21:21:10|629.56|626.76|629.53|626.73|629.56|626.76|629.53|626.73|0
1650576080000|2022-04-21 21:21:20|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1650576150000|2022-04-21 21:22:30|629.39|626.59|629.39|626.59|629.39|626.59|629.39|626.59|0
1650576160000|2022-04-21 21:22:40|629.43|626.63|629.43|626.63|629.43|626.63|629.43|626.63|0
1650576170000|2022-04-21 21:22:50|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650576180000|2022-04-21 21:23:00|629.86|627.06|629.76|626.96|629.86|627.06|629.76|626.96|0
1650576190000|2022-04-21 21:23:10|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1650576200000|2022-04-21 21:23:20|629.19|626.39|629.19|626.39|629.19|626.39|629.19|626.39|0
1650576400000|2022-04-21 21:26:40|629.17|626.37|629.17|626.37|629.17|626.37|629.17|626.37|0
1650576410000|2022-04-21 21:26:50|629.1|626.3|629.19|626.39|629.19|626.39|629.1|626.3|0
1650576520000|2022-04-21 21:28:40|629.14|626.34|629.14|626.34|629.14|626.34|629.14|626.34|0
1650576530000|2022-04-21 21:28:50|629.17|626.37|629.19|626.39|629.19|626.39|629.17|626.37|0
1650576650000|2022-04-21 21:30:50|629.17|626.37|629.14|626.34|629.17|626.37|629.14|626.34|0
1650576690000|2022-04-21 21:31:30|629.17|626.37|629.14|626.34|629.17|626.37|629.14|626.34|0
1650576720000|2022-04-21 21:32:00|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1650576730000|2022-04-21 21:32:10|629.17|626.37|629.19|626.39|629.19|626.39|629.17|626.37|0
1650576810000|2022-04-21 21:33:30|629.17|626.37|629.17|626.37|629.17|626.37|629.17|626.37|0
1650577000000|2022-04-21 21:36:40|629.19|626.39|629.19|626.39|629.19|626.39|629.19|626.39|0
1650577300000|2022-04-21 21:41:40|629.22|626.42|629.22|626.42|629.22|626.42|629.22|626.42|0
1650577390000|2022-04-21 21:43:10|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1650577420000|2022-04-21 21:43:40|629.29|626.49|629.29|626.49|629.29|626.49|629.29|626.49|0
1650577530000|2022-04-21 21:45:30|629.13|626.33|629.13|626.33|629.13|626.33|629.13|626.33|0
1650577600000|2022-04-21 21:46:40|629.19|626.39|629.19|626.39|629.19|626.39|629.19|626.39|0
1650577730000|2022-04-21 21:48:50|629.17|626.37|629.19|626.39|629.19|626.39|629.17|626.37|0
1650577740000|2022-04-21 21:49:00|629.17|626.37|629.17|626.37|629.17|626.37|629.17|626.37|0
1650577770000|2022-04-21 21:49:30|629.19|626.39|629.13|626.33|629.19|626.39|629.13|626.33|0
1650577800000|2022-04-21 21:50:00|629.19|626.39|629.19|626.39|629.19|626.39|629.19|626.39|0
1650577820000|2022-04-21 21:50:20|629.17|626.37|629.17|626.37|629.17|626.37|629.17|626.37|0
1650577850000|2022-04-21 21:50:50|629.1|626.3|629.1|626.3|629.1|626.3|629.1|626.3|0
1650577970000|2022-04-21 21:52:50|629.19|626.39|629.26|626.46|629.26|626.46|629.19|626.39|0
1650577980000|2022-04-21 21:53:00|629.17|626.37|629.22|626.42|629.22|626.42|629.17|626.37|0
1650577990000|2022-04-21 21:53:10|629.32|626.52|629.39|626.59|629.39|626.59|629.32|626.52|0
1650578020000|2022-04-21 21:53:40|629.32|626.52|629.32|626.52|629.32|626.52|629.32|626.52|0
1650578040000|2022-04-21 21:54:00|629.42|626.62|629.42|626.62|629.42|626.62|629.42|626.62|0
1650578060000|2022-04-21 21:54:20|629.66|626.86|629.66|626.86|629.66|626.86|629.66|626.86|0
1650578090000|2022-04-21 21:54:50|629.62|626.82|629.62|626.82|629.62|626.82|629.62|626.82|0
1650578100000|2022-04-21 21:55:00|629.72|626.92|629.72|626.92|629.72|626.92|629.72|626.92|0
1650578110000|2022-04-21 21:55:10|629.68|626.88|629.68|626.88|629.68|626.88|629.68|626.88|0
1650578130000|2022-04-21 21:55:30|629.66|626.86|629.66|626.86|629.66|626.86|629.66|626.86|0
1650578140000|2022-04-21 21:55:40|629.62|626.82|629.62|626.82|629.62|626.82|629.62|626.82|0
1650578160000|2022-04-21 21:56:00|629.59|626.79|629.56|626.76|629.59|626.79|629.56|626.76|0
1650578170000|2022-04-21 21:56:10|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1650578180000|2022-04-21 21:56:20|629.72|626.92|629.72|626.92|629.72|626.92|629.72|626.92|0
1650578220000|2022-04-21 21:57:00|629.76|626.96|629.72|626.92|629.76|626.96|629.72|626.92|0
1650578330000|2022-04-21 21:58:50|629.66|626.86|629.17|626.37|629.66|626.86|629.17|626.37|0
1650578340000|2022-04-21 21:59:00|629.22|626.42|629.29|626.49|629.29|626.49|629.22|626.42|0
1650578350000|2022-04-21 21:59:10|629.13|626.33|629.13|626.33|629.13|626.33|629.13|626.33|0
1650578360000|2022-04-21 21:59:20|629.22|626.42|629|626.2|629.22|626.42|629|626.2|0
1650578370000|2022-04-21 21:59:30|628.93|626.13|628.87|626.07|628.93|626.13|628.87|626.07|0
1650578380000|2022-04-21 21:59:40|628.9|626.1|629.07|626.27|629.07|626.27|628.9|626.1|0
1650578390000|2022-04-21 21:59:50|629|626.2|629|626.2|629|626.2|629|626.2|0
1650578400000|2022-04-21 22:00:00|627.85|625.05|628.53|625.73|628.53|625.73|627.85|625.05|0
1650578410000|2022-04-21 22:00:10|627.74|624.94|627.96|625.16|627.96|625.16|627.74|624.94|0
1650578420000|2022-04-21 22:00:20|628.19|625.39|627.96|625.16|628.42|625.62|627.85|625.05|0
1650578430000|2022-04-21 22:00:30|627.85|625.05|628.19|625.39|628.19|625.39|627.85|625.05|0
1650578440000|2022-04-21 22:00:40|628.08|625.28|628.31|625.51|628.31|625.51|628.08|625.28|0
1650578450000|2022-04-21 22:00:50|628.64|625.84|628.64|625.84|628.64|625.84|628.42|625.62|0
1650578460000|2022-04-21 22:01:00|629.09|626.29|628.87|626.07|629.09|626.29|628.64|625.84|0
1650578470000|2022-04-21 22:01:10|628.99|626.19|629.67|626.87|629.67|626.87|628.99|626.19|0
1650578480000|2022-04-21 22:01:20|629.55|626.75|629.09|626.29|629.55|626.75|629.09|626.29|0
1650578490000|2022-04-21 22:01:30|628.99|626.19|628.19|625.39|628.99|626.19|628.19|625.39|0
1650578500000|2022-04-21 22:01:40|627.74|624.94|627.96|625.16|627.96|625.16|627.74|624.94|0
1650578510000|2022-04-21 22:01:50|628.87|626.07|628.53|625.73|628.87|626.07|628.41|625.61|0
1650578520000|2022-04-21 22:02:00|628.41|625.61|629.09|626.29|629.09|626.29|628.41|625.61|0
1650578530000|2022-04-21 22:02:10|629.55|626.75|629.77|626.97|629.77|626.97|629.44|626.64|0
1650578540000|2022-04-21 22:02:20|630|627.2|630.8|628|630.8|628|630|627.2|0
1650578550000|2022-04-21 22:02:30|630.91|628.11|631.13|628.33|631.13|628.33|630.91|628.11|0
1650578560000|2022-04-21 22:02:40|631.36|628.56|630.91|628.11|631.36|628.56|630.91|628.11|0
1650578570000|2022-04-21 22:02:50|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1650578580000|2022-04-21 22:03:00|630.45|627.65|630.8|628|630.8|628|630.45|627.65|0
1650578590000|2022-04-21 22:03:10|631.03|628.23|631.36|628.56|631.59|628.79|631.03|628.23|0
1650578600000|2022-04-21 22:03:20|631.13|628.33|630.91|628.11|631.13|628.33|630.91|628.11|0
1650578610000|2022-04-21 22:03:30|630.68|627.88|630.23|627.43|631.13|628.33|630.23|627.43|0
1650578620000|2022-04-21 22:03:40|630.35|627.55|630.68|627.88|630.68|627.88|630.35|627.55|0
1650578630000|2022-04-21 22:03:50|630.91|628.11|630.91|628.11|630.91|628.11|630.91|628.11|0
1650578640000|2022-04-21 22:04:00|630.68|627.88|630.8|628|630.91|628.11|630.68|627.88|0
1650578650000|2022-04-21 22:04:10|631.13|628.33|631.25|628.45|631.25|628.45|630.91|628.11|0
1650578660000|2022-04-21 22:04:20|631.36|628.56|631.48|628.68|631.82|629.02|631.25|628.45|0
1650578670000|2022-04-21 22:04:30|631.36|628.56|630.8|628|631.59|628.79|630.8|628|0
1650578680000|2022-04-21 22:04:40|630.91|628.11|631.36|628.56|631.36|628.56|630.91|628.11|0
1650578690000|2022-04-21 22:04:50|631.25|628.45|631.36|628.56|631.36|628.56|631.25|628.45|0
1650578700000|2022-04-21 22:05:00|631.13|628.33|631.03|628.23|631.13|628.33|631.03|628.23|0
1650578710000|2022-04-21 22:05:10|631.13|628.33|631.13|628.33|631.13|628.33|631.13|628.33|0
1650578720000|2022-04-21 22:05:20|631.36|628.56|631.03|628.23|631.36|628.56|630.91|628.11|0
1650578730000|2022-04-21 22:05:30|630.68|627.88|630.68|627.88|630.91|628.11|630.68|627.88|0
1650578740000|2022-04-21 22:05:40|630.8|628|630.91|628.11|630.91|628.11|630.68|627.88|0
1650578750000|2022-04-21 22:05:50|630.8|628|630.45|627.65|630.8|628|630.45|627.65|0
1650578760000|2022-04-21 22:06:00|630.35|627.55|630.35|627.55|630.45|627.65|630.35|627.55|0
1650578770000|2022-04-21 22:06:10|630.12|627.32|630.35|627.55|630.45|627.65|630.12|627.32|0
1650578780000|2022-04-21 22:06:20|630.12|627.32|630.23|627.43|630.23|627.43|630.12|627.32|0
1650578790000|2022-04-21 22:06:30|630.35|627.55|630.68|627.88|630.68|627.88|630.23|627.43|0
1650578800000|2022-04-21 22:06:40|630.91|628.11|631.03|628.23|631.03|628.23|630.91|628.11|0
1650578810000|2022-04-21 22:06:50|631.13|628.33|631.36|628.56|631.36|628.56|631.13|628.33|0
1650578820000|2022-04-21 22:07:00|631.13|628.33|630.68|627.88|631.13|628.33|630.68|627.88|0
1650578830000|2022-04-21 22:07:10|630.23|627.43|630.57|627.77|630.57|627.77|630.23|627.43|0
1650578840000|2022-04-21 22:07:20|630.23|627.43|630|627.2|630.23|627.43|630|627.2|0
1650578850000|2022-04-21 22:07:30|629.66|626.86|629.55|626.75|629.66|626.86|629.55|626.75|0
1650578860000|2022-04-21 22:07:40|629.77|626.97|629.32|626.52|629.77|626.97|629.32|626.52|0
1650578870000|2022-04-21 22:07:50|629.09|626.29|629.09|626.29|629.09|626.29|629.09|626.29|0
1650578880000|2022-04-21 22:08:00|629.32|626.52|629.32|626.52|629.44|626.64|629.32|626.52|0
1650578890000|2022-04-21 22:08:10|629.21|626.41|629.09|626.29|629.21|626.41|629.09|626.29|0
1650578900000|2022-04-21 22:08:20|629.32|626.52|630|627.2|630|627.2|629.32|626.52|0
1650578910000|2022-04-21 22:08:30|629.55|626.75|628.64|625.84|629.55|626.75|628.64|625.84|0
1650578930000|2022-04-21 22:08:50|629.09|626.29|629.09|626.29|629.09|626.29|629.09|626.29|0
1650578940000|2022-04-21 22:09:00|628.98|626.18|628.87|626.07|628.98|626.18|628.87|626.07|0
1650578950000|2022-04-21 22:09:10|629.09|626.29|629.44|626.64|629.44|626.64|629.09|626.29|0
1650578960000|2022-04-21 22:09:20|629.09|626.29|628.87|626.07|629.09|626.29|628.87|626.07|0
1650578970000|2022-04-21 22:09:30|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1650578980000|2022-04-21 22:09:40|629.09|626.29|629.09|626.29|629.09|626.29|629.09|626.29|0
1650578990000|2022-04-21 22:09:50|629.32|626.52|629.32|626.52|629.32|626.52|629.32|626.52|0
1650579000000|2022-04-21 22:10:00|629.09|626.29|629.09|626.29|629.09|626.29|629.09|626.29|0
1650579020000|2022-04-21 22:10:20|629.32|626.52|629.32|626.52|629.32|626.52|629.32|626.52|0
1650579030000|2022-04-21 22:10:30|629.55|626.75|629.55|626.75|629.55|626.75|629.44|626.64|0
1650579040000|2022-04-21 22:10:40|629.44|626.64|629.55|626.75|629.55|626.75|629.44|626.64|0
1650579050000|2022-04-21 22:10:50|629.77|626.97|629.55|626.75|629.77|626.97|629.55|626.75|0
1650579070000|2022-04-21 22:11:10|629.77|626.97|630.23|627.43|630.23|627.43|629.77|626.97|0
1650579080000|2022-04-21 22:11:20|630.45|627.65|630|627.2|630.45|627.65|630|627.2|0
1650579090000|2022-04-21 22:11:30|630.23|627.43|630.23|627.43|630.23|627.43|630.23|627.43|0
1650579100000|2022-04-21 22:11:40|630.45|627.65|630.45|627.65|630.45|627.65|630.45|627.65|0
1650579110000|2022-04-21 22:11:50|630|627.2|630.23|627.43|630.23|627.43|630|627.2|0
1650579120000|2022-04-21 22:12:00|630.45|627.65|630.45|627.65|630.45|627.65|630.45|627.65|0
1650579150000|2022-04-21 22:12:30|630.68|627.88|630.45|627.65|630.68|627.88|630.45|627.65|0
1650579170000|2022-04-21 22:12:50|630.57|627.77|630.91|628.11|630.91|628.11|630.57|627.77|0
1650579190000|2022-04-21 22:13:10|631.02|628.22|631.02|628.22|631.02|628.22|631.02|628.22|0
1650579200000|2022-04-21 22:13:20|631.13|628.33|630.91|628.11|631.13|628.33|630.91|628.11|0
1650579210000|2022-04-21 22:13:30|630.68|627.88|630.91|628.11|630.91|628.11|630.68|627.88|0
1650579220000|2022-04-21 22:13:40|630.68|627.88|630.45|627.65|630.68|627.88|630.45|627.65|0
1650579240000|2022-04-21 22:14:00|630.23|627.43|629.77|626.97|630.23|627.43|629.77|626.97|0
1650579250000|2022-04-21 22:14:10|630|627.2|630|627.2|630|627.2|630|627.2|0
1650579280000|2022-04-21 22:14:40|629.55|626.75|629.89|627.09|630|627.2|629.55|626.75|0
1650579290000|2022-04-21 22:14:50|629.77|626.97|629.55|626.75|629.77|626.97|629.55|626.75|0
1650579300000|2022-04-21 22:15:00|629.66|626.86|629.66|626.86|629.66|626.86|629.66|626.86|0
1650579310000|2022-04-21 22:15:10|629.77|626.97|630|627.2|630|627.2|629.77|626.97|0
1650579320000|2022-04-21 22:15:20|630.23|627.43|630.23|627.43|630.23|627.43|630.23|627.43|0
1650579330000|2022-04-21 22:15:30|630|627.2|630|627.2|630|627.2|630|627.2|0
1650579340000|2022-04-21 22:15:40|629.89|627.09|629.89|627.09|629.89|627.09|629.89|627.09|0
1650579350000|2022-04-21 22:15:50|629.55|626.75|629.55|626.75|629.55|626.75|629.55|626.75|0
1650579360000|2022-04-21 22:16:00|629.77|626.97|629.77|626.97|629.77|626.97|629.77|626.97|0
1650579370000|2022-04-21 22:16:10|629.44|626.64|629.32|626.52|629.55|626.75|629.32|626.52|0
1650579380000|2022-04-21 22:16:20|629.55|626.75|629.32|626.52|629.55|626.75|629.32|626.52|0
1650579390000|2022-04-21 22:16:30|629.77|626.97|629.32|626.52|629.77|626.97|629.32|626.52|0
1650579400000|2022-04-21 22:16:40|629.66|626.86|629.66|626.86|629.66|626.86|629.66|626.86|0
1650579410000|2022-04-21 22:16:50|629.77|626.97|629.55|626.75|629.77|626.97|629.55|626.75|0
1650579420000|2022-04-21 22:17:00|629.32|626.52|629.32|626.52|629.32|626.52|629.32|626.52|0
1650579440000|2022-04-21 22:17:20|629.09|626.29|629.32|626.52|629.32|626.52|629.09|626.29|0
1650579460000|2022-04-21 22:17:40|629.09|626.29|629.09|626.29|629.09|626.29|629.09|626.29|0
1650579470000|2022-04-21 22:17:50|628.98|626.18|628.87|626.07|628.98|626.18|628.87|626.07|0
1650579480000|2022-04-21 22:18:00|628.76|625.96|628.76|625.96|628.87|626.07|628.76|625.96|0
1650579490000|2022-04-21 22:18:10|628.64|625.84|628.87|626.07|628.87|626.07|628.64|625.84|0
1650579500000|2022-04-21 22:18:20|628.76|625.96|628.76|625.96|628.76|625.96|628.76|625.96|0
1650579510000|2022-04-21 22:18:30|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1650579520000|2022-04-21 22:18:40|628.76|625.96|628.64|625.84|628.87|626.07|628.64|625.84|0
1650579530000|2022-04-21 22:18:50|628.76|625.96|628.64|625.84|628.76|625.96|628.64|625.84|0
1650579540000|2022-04-21 22:19:00|628.76|625.96|628.87|626.07|628.87|626.07|628.76|625.96|0
1650579550000|2022-04-21 22:19:10|629.32|626.52|629.09|626.29|629.32|626.52|629.09|626.29|0
1650579560000|2022-04-21 22:19:20|628.87|626.07|628.64|625.84|628.87|626.07|628.64|625.84|0
1650579590000|2022-04-21 22:19:50|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1650579600000|2022-04-21 22:20:00|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1650579620000|2022-04-21 22:20:20|628.64|625.84|628.64|625.84|628.64|625.84|628.64|625.84|0
1650579650000|2022-04-21 22:20:50|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1650579660000|2022-04-21 22:21:00|628.64|625.84|628.64|625.84|628.64|625.84|628.64|625.84|0
1650579710000|2022-04-21 22:21:50|628.41|625.61|627.73|624.93|628.41|625.61|627.73|624.93|0
1650579720000|2022-04-21 22:22:00|627.96|625.16|627.51|624.71|627.96|625.16|627.51|624.71|0
1650579740000|2022-04-21 22:22:20|627.28|624.48|627.05|624.25|627.28|624.48|627.05|624.25|0
1650579750000|2022-04-21 22:22:30|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1650579770000|2022-04-21 22:22:50|627.05|624.25|626.83|624.03|627.05|624.25|626.83|624.03|0
1650579790000|2022-04-21 22:23:10|626.6|623.8|626.37|623.57|626.6|623.8|626.37|623.57|0
1650579800000|2022-04-21 22:23:20|626.6|623.8|627.73|624.93|627.73|624.93|626.6|623.8|0
1650579820000|2022-04-21 22:23:40|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1650579830000|2022-04-21 22:23:50|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1650579840000|2022-04-21 22:24:00|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1650579850000|2022-04-21 22:24:10|627.62|624.82|627.51|624.71|627.62|624.82|627.51|624.71|0
1650579860000|2022-04-21 22:24:20|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1650579870000|2022-04-21 22:24:30|627.4|624.6|627.51|624.71|627.51|624.71|627.28|624.48|0
1650579880000|2022-04-21 22:24:40|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1650579900000|2022-04-21 22:25:00|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1650579910000|2022-04-21 22:25:10|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1650579920000|2022-04-21 22:25:20|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1650579930000|2022-04-21 22:25:30|627.5|624.7|627.28|624.48|627.5|624.7|627.28|624.48|0
1650579980000|2022-04-21 22:26:20|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1650579990000|2022-04-21 22:26:30|627.28|624.48|627.4|624.6|627.4|624.6|627.28|624.48|0
1650580000000|2022-04-21 22:26:40|627.5|624.7|627.62|624.82|627.62|624.82|627.5|624.7|0
1650580010000|2022-04-21 22:26:50|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1650580020000|2022-04-21 22:27:00|627.62|624.82|627.62|624.82|627.62|624.82|627.62|624.82|0
1650580030000|2022-04-21 22:27:10|627.73|624.93|628.18|625.38|628.18|625.38|627.73|624.93|0
1650580040000|2022-04-21 22:27:20|627.96|625.16|628.18|625.38|628.18|625.38|627.96|625.16|0
1650580060000|2022-04-21 22:27:40|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1650580070000|2022-04-21 22:27:50|628.18|625.38|628.08|625.28|628.18|625.38|628.08|625.28|0
1650580080000|2022-04-21 22:28:00|628.41|625.61|628.64|625.84|628.64|625.84|628.41|625.61|0
1650580090000|2022-04-21 22:28:10|628.41|625.61|628.64|625.84|628.64|625.84|628.41|625.61|0
1650580100000|2022-04-21 22:28:20|628.53|625.73|628.41|625.61|628.53|625.73|628.41|625.61|0
1650580130000|2022-04-21 22:28:50|628.18|625.38|628.18|625.38|628.18|625.38|628.18|625.38|0
1650580140000|2022-04-21 22:29:00|628.3|625.5|628.18|625.38|628.3|625.5|628.18|625.38|0
1650580180000|2022-04-21 22:29:40|627.96|625.16|627.73|624.93|627.96|625.16|627.73|624.93|0
1650580190000|2022-04-21 22:29:50|627.62|624.82|627.73|624.93|627.73|624.93|627.62|624.82|0
1650580200000|2022-04-21 22:30:00|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1650580230000|2022-04-21 22:30:30|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1650580250000|2022-04-21 22:30:50|626.6|623.8|626.37|623.57|626.6|623.8|626.37|623.57|0
1650580260000|2022-04-21 22:31:00|626.15|623.35|626.37|623.57|626.6|623.8|626.15|623.35|0
1650580270000|2022-04-21 22:31:10|626.15|623.35|625.92|623.12|626.15|623.35|625.92|623.12|0
1650580300000|2022-04-21 22:31:40|625.69|622.89|625.92|623.12|625.92|623.12|625.69|622.89|0
1650580320000|2022-04-21 22:32:00|626.37|623.57|626.15|623.35|626.37|623.57|626.15|623.35|0
1650580330000|2022-04-21 22:32:10|626.04|623.24|625.92|623.12|626.04|623.24|625.92|623.12|0
1650580340000|2022-04-21 22:32:20|625.81|623.01|625.81|623.01|625.81|623.01|625.81|623.01|0
1650580350000|2022-04-21 22:32:30|625.92|623.12|625.69|622.89|625.92|623.12|625.69|622.89|0
1650580380000|2022-04-21 22:33:00|625.92|623.12|625.69|622.89|625.92|623.12|625.69|622.89|0
1650580390000|2022-04-21 22:33:10|625.92|623.12|625.69|622.89|625.92|623.12|625.69|622.89|0
1650580410000|2022-04-21 22:33:30|625.58|622.78|625.47|622.67|625.58|622.78|625.47|622.67|0
1650580420000|2022-04-21 22:33:40|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1650580430000|2022-04-21 22:33:50|625.47|622.67|625.24|622.44|625.47|622.67|625.24|622.44|0
1650580440000|2022-04-21 22:34:00|625.01|622.21|625.24|622.44|625.24|622.44|625.01|622.21|0
1650580450000|2022-04-21 22:34:10|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1650580470000|2022-04-21 22:34:30|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1650580480000|2022-04-21 22:34:40|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1650580490000|2022-04-21 22:34:50|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1650580510000|2022-04-21 22:35:10|625.01|622.21|625.24|622.44|625.24|622.44|625.01|622.21|0
1650580520000|2022-04-21 22:35:20|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1650580530000|2022-04-21 22:35:30|625.36|622.56|625.47|622.67|625.47|622.67|625.36|622.56|0
1650580580000|2022-04-21 22:36:20|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1650580590000|2022-04-21 22:36:30|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1650580600000|2022-04-21 22:36:40|625.69|622.89|625.47|622.67|625.69|622.89|625.47|622.67|0
1650580620000|2022-04-21 22:37:00|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1650580660000|2022-04-21 22:37:40|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1650580670000|2022-04-21 22:37:50|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1650580680000|2022-04-21 22:38:00|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1650580690000|2022-04-21 22:38:10|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1650580710000|2022-04-21 22:38:30|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1650580730000|2022-04-21 22:38:50|626.26|623.46|626.26|623.46|626.26|623.46|626.26|623.46|0
1650580740000|2022-04-21 22:39:00|626.37|623.57|626.14|623.34|626.37|623.57|626.14|623.34|0
1650580750000|2022-04-21 22:39:10|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1650580760000|2022-04-21 22:39:20|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1650580770000|2022-04-21 22:39:30|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1650580830000|2022-04-21 22:40:30|626.14|623.34|626.71|623.91|626.71|623.91|626.14|623.34|0
1650580840000|2022-04-21 22:40:40|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1650580860000|2022-04-21 22:41:00|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1650580870000|2022-04-21 22:41:10|626.26|623.46|626.26|623.46|626.26|623.46|626.26|623.46|0
1650580880000|2022-04-21 22:41:20|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1650580910000|2022-04-21 22:41:50|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1650580920000|2022-04-21 22:42:00|626.14|623.34|625.92|623.12|626.14|623.34|625.92|623.12|0
1650580940000|2022-04-21 22:42:20|625.81|623.01|625.92|623.12|625.92|623.12|625.81|623.01|0
1650580950000|2022-04-21 22:42:30|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1650581050000|2022-04-21 22:44:10|625.81|623.01|625.81|623.01|625.81|623.01|625.81|623.01|0
1650581060000|2022-04-21 22:44:20|625.92|623.12|626.14|623.34|626.26|623.46|625.92|623.12|0
1650581070000|2022-04-21 22:44:30|625.92|623.12|626.14|623.34|626.14|623.34|625.92|623.12|0
1650581080000|2022-04-21 22:44:40|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1650581090000|2022-04-21 22:44:50|626.6|623.8|626.37|623.57|626.6|623.8|626.37|623.57|0
1650581100000|2022-04-21 22:45:00|626.14|623.34|626.03|623.23|626.14|623.34|626.03|623.23|0
1650581110000|2022-04-21 22:45:10|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1650581130000|2022-04-21 22:45:30|625.81|623.01|625.81|623.01|625.92|623.12|625.81|623.01|0
1650581140000|2022-04-21 22:45:40|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1650581150000|2022-04-21 22:45:50|626.26|623.46|626.37|623.57|626.37|623.57|626.26|623.46|0
1650581180000|2022-04-21 22:46:20|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1650581190000|2022-04-21 22:46:30|626.71|623.91|627.05|624.25|627.05|624.25|626.71|623.91|0
1650581200000|2022-04-21 22:46:40|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1650581210000|2022-04-21 22:46:50|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1650581230000|2022-04-21 22:47:10|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1650581250000|2022-04-21 22:47:30|627.05|624.25|627.05|624.25|627.05|624.25|627.05|624.25|0
1650581260000|2022-04-21 22:47:40|626.82|624.02|626.82|624.02|626.82|624.02|626.82|624.02|0
1650581280000|2022-04-21 22:48:00|627.05|624.25|627.05|624.25|627.05|624.25|627.05|624.25|0
1650581360000|2022-04-21 22:49:20|627.17|624.37|627.27|624.47|627.27|624.47|627.17|624.37|0
1650581370000|2022-04-21 22:49:30|627.05|624.25|626.82|624.02|627.05|624.25|626.82|624.02|0
1650581380000|2022-04-21 22:49:40|627.05|624.25|627.05|624.25|627.05|624.25|627.05|624.25|0
1650581390000|2022-04-21 22:49:50|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1650581400000|2022-04-21 22:50:00|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1650581420000|2022-04-21 22:50:20|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1650581430000|2022-04-21 22:50:30|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1650581510000|2022-04-21 22:51:50|627.27|624.47|627.5|624.7|627.5|624.7|627.27|624.47|0
1650581530000|2022-04-21 22:52:10|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1650581550000|2022-04-21 22:52:30|627.84|625.04|627.73|624.93|627.84|625.04|627.73|624.93|0
1650581570000|2022-04-21 22:52:50|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1650581590000|2022-04-21 22:53:10|627.73|624.93|628.18|625.38|628.41|625.61|627.73|624.93|0
1650581680000|2022-04-21 22:54:40|628.63|625.83|628.63|625.83|628.63|625.83|628.63|625.83|0
1650581690000|2022-04-21 22:54:50|628.86|626.06|628.63|625.83|628.86|626.06|628.63|625.83|0
1650581700000|2022-04-21 22:55:00|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1650581710000|2022-04-21 22:55:10|628.3|625.5|628.3|625.5|628.3|625.5|628.3|625.5|0
1650581720000|2022-04-21 22:55:20|628.18|625.38|628.3|625.5|628.3|625.5|628.18|625.38|0
1650581730000|2022-04-21 22:55:30|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1650581740000|2022-04-21 22:55:40|628.52|625.72|628.63|625.83|628.63|625.83|628.52|625.72|0
1650581750000|2022-04-21 22:55:50|628.75|625.95|628.63|625.83|628.86|626.06|628.63|625.83|0
1650581760000|2022-04-21 22:56:00|628.86|626.06|628.63|625.83|628.86|626.06|628.63|625.83|0
1650581770000|2022-04-21 22:56:10|628.75|625.95|628.75|625.95|628.75|625.95|628.75|625.95|0
1650581780000|2022-04-21 22:56:20|628.63|625.83|628.63|625.83|628.63|625.83|628.63|625.83|0
1650581790000|2022-04-21 22:56:30|628.86|626.06|628.75|625.95|628.86|626.06|628.75|625.95|0
1650581800000|2022-04-21 22:56:40|628.86|626.06|628.63|625.83|628.86|626.06|628.63|625.83|0
1650581810000|2022-04-21 22:56:50|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1650581820000|2022-04-21 22:57:00|628.18|625.38|628.41|625.61|628.41|625.61|628.18|625.38|0
1650581830000|2022-04-21 22:57:10|628.63|625.83|628.63|625.83|628.63|625.83|628.63|625.83|0
1650581860000|2022-04-21 22:57:40|628.75|625.95|628.75|625.95|628.75|625.95|628.63|625.83|0
1650581880000|2022-04-21 22:58:00|628.63|625.83|628.63|625.83|628.63|625.83|628.63|625.83|0
1650581890000|2022-04-21 22:58:10|628.3|625.5|628.52|625.72|628.52|625.72|628.3|625.5|0
1650581900000|2022-04-21 22:58:20|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1650581920000|2022-04-21 22:58:40|628.3|625.5|628.3|625.5|628.3|625.5|628.3|625.5|0
1650581930000|2022-04-21 22:58:50|628.41|625.61|628.41|625.61|628.41|625.61|628.41|625.61|0
1650581940000|2022-04-21 22:59:00|628.3|625.5|628.18|625.38|628.3|625.5|628.18|625.38|0
1650582000000|2022-04-21 23:00:00|628.41|625.61|628.63|625.83|628.63|625.83|628.41|625.61|0
1650582010000|2022-04-21 23:00:10|628.86|626.06|628.41|625.61|628.86|626.06|628.41|625.61|0
1650582080000|2022-04-21 23:01:20|628.3|625.5|628.3|625.5|628.3|625.5|628.3|625.5|0
1650582090000|2022-04-21 23:01:30|628.18|625.38|628.18|625.38|628.18|625.38|628.18|625.38|0
1650582100000|2022-04-21 23:01:40|627.95|625.15|627.73|624.93|627.95|625.15|627.73|624.93|0
1650582110000|2022-04-21 23:01:50|627.5|624.7|627.5|624.7|627.5|624.7|627.39|624.59|0
1650582120000|2022-04-21 23:02:00|627.27|624.47|627.5|624.7|627.5|624.7|627.27|624.47|0
1650582130000|2022-04-21 23:02:10|627.27|624.47|627.5|624.7|627.5|624.7|627.27|624.47|0
1650582140000|2022-04-21 23:02:20|627.73|624.93|627.5|624.7|627.73|624.93|627.5|624.7|0
1650582150000|2022-04-21 23:02:30|627.27|624.47|627.39|624.59|627.39|624.59|627.27|624.47|0
1650582160000|2022-04-21 23:02:40|626.59|623.79|626.59|623.79|626.59|623.79|626.37|623.57|0
1650582170000|2022-04-21 23:02:50|626.82|624.02|626.82|624.02|626.82|624.02|626.82|624.02|0
1650582180000|2022-04-21 23:03:00|626.71|623.91|626.59|623.79|626.71|623.91|626.59|623.79|0
1650582190000|2022-04-21 23:03:10|627.05|624.25|627.05|624.25|627.27|624.47|627.05|624.25|0
1650582200000|2022-04-21 23:03:20|627.27|624.47|627.39|624.59|627.5|624.7|627.27|624.47|0
1650582210000|2022-04-21 23:03:30|627.27|624.47|627.62|624.82|627.62|624.82|627.27|624.47|0
1650582220000|2022-04-21 23:03:40|627.73|624.93|627.5|624.7|627.73|624.93|627.5|624.7|0
1650582230000|2022-04-21 23:03:50|627.73|624.93|627.95|625.15|627.95|625.15|627.73|624.93|0
1650582240000|2022-04-21 23:04:00|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1650582250000|2022-04-21 23:04:10|627.95|625.15|628.18|625.38|628.18|625.38|627.95|625.15|0
1650582260000|2022-04-21 23:04:20|628.07|625.27|628.18|625.38|628.18|625.38|628.07|625.27|0
1650582270000|2022-04-21 23:04:30|628.3|625.5|628.63|625.83|628.63|625.83|628.3|625.5|0
1650582280000|2022-04-21 23:04:40|628.86|626.06|628.98|626.18|629.08|626.28|628.86|626.06|0
1650582290000|2022-04-21 23:04:50|629.08|626.28|629.31|626.51|629.31|626.51|629.08|626.28|0
1650582300000|2022-04-21 23:05:00|629.76|626.96|629.54|626.74|629.76|626.96|629.54|626.74|0
1650582310000|2022-04-21 23:05:10|629.76|626.96|630.22|627.42|630.22|627.42|629.76|626.96|0
1650582320000|2022-04-21 23:05:20|629.99|627.19|630.22|627.42|630.22|627.42|629.99|627.19|0
1650582340000|2022-04-21 23:05:40|630.34|627.54|630.44|627.64|630.44|627.64|630.34|627.54|0
1650582350000|2022-04-21 23:05:50|630.9|628.1|630.22|627.42|630.9|628.1|630.22|627.42|0
1650582360000|2022-04-21 23:06:00|629.54|626.74|629.76|626.96|629.76|626.96|629.54|626.74|0
1650582370000|2022-04-21 23:06:10|629.99|627.19|630.44|627.64|630.44|627.64|629.99|627.19|0
1650582380000|2022-04-21 23:06:20|630.67|627.87|630.67|627.87|630.67|627.87|630.67|627.87|0
1650582390000|2022-04-21 23:06:30|630.56|627.76|630.67|627.87|630.67|627.87|630.56|627.76|0
1650582410000|2022-04-21 23:06:50|630.56|627.76|630.67|627.87|630.67|627.87|630.44|627.64|0
1650582430000|2022-04-21 23:07:10|630.44|627.64|630.67|627.87|630.67|627.87|630.44|627.64|0
1650582440000|2022-04-21 23:07:20|630.9|628.1|630.67|627.87|631.02|628.22|630.67|627.87|0
1650582470000|2022-04-21 23:07:50|630.56|627.76|630.44|627.64|630.67|627.87|630.44|627.64|0
1650582480000|2022-04-21 23:08:00|630.22|627.42|630.22|627.42|630.44|627.64|630.22|627.42|0
1650582490000|2022-04-21 23:08:10|629.99|627.19|630.22|627.42|630.22|627.42|629.99|627.19|0
1650582500000|2022-04-21 23:08:20|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1650582510000|2022-04-21 23:08:30|630.22|627.42|630.22|627.42|630.22|627.42|630.11|627.31|0
1650582520000|2022-04-21 23:08:40|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1650582530000|2022-04-21 23:08:50|630.33|627.53|630.67|627.87|630.67|627.87|630.33|627.53|0
1650582540000|2022-04-21 23:09:00|630.9|628.1|631.12|628.32|631.12|628.32|630.9|628.1|0
1650582560000|2022-04-21 23:09:20|631.58|628.78|631.58|628.78|631.58|628.78|631.58|628.78|0
1650582570000|2022-04-21 23:09:30|631.35|628.55|631.35|628.55|631.35|628.55|631.35|628.55|0
1650582580000|2022-04-21 23:09:40|630.67|627.87|630.44|627.64|630.67|627.87|630.44|627.64|0
1650582590000|2022-04-21 23:09:50|630.67|627.87|630.67|627.87|630.67|627.87|630.67|627.87|0
1650582600000|2022-04-21 23:10:00|630.22|627.42|629.99|627.19|630.22|627.42|629.99|627.19|0
1650582610000|2022-04-21 23:10:10|630.22|627.42|629.99|627.19|630.22|627.42|629.99|627.19|0
1650582620000|2022-04-21 23:10:20|630.22|627.42|630.11|627.31|630.22|627.42|630.11|627.31|0
1650582630000|2022-04-21 23:10:30|629.99|627.19|629.99|627.19|629.99|627.19|629.99|627.19|0
1650582640000|2022-04-21 23:10:40|630.67|627.87|630.67|627.87|630.67|627.87|630.67|627.87|0
1650582660000|2022-04-21 23:11:00|630.56|627.76|630.56|627.76|630.56|627.76|630.56|627.76|0
1650582670000|2022-04-21 23:11:10|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1650582680000|2022-04-21 23:11:20|630.22|627.42|630.22|627.42|630.33|627.53|630.22|627.42|0
1650582690000|2022-04-21 23:11:30|630.44|627.64|630.22|627.42|630.44|627.64|630.22|627.42|0
1650582720000|2022-04-21 23:12:00|630.44|627.64|629.76|626.96|630.44|627.64|629.76|626.96|0
1650582730000|2022-04-21 23:12:10|629.54|626.74|629.65|626.85|629.76|626.96|629.54|626.74|0
1650582740000|2022-04-21 23:12:20|629.54|626.74|629.76|626.96|629.76|626.96|629.54|626.74|0
1650582770000|2022-04-21 23:12:50|629.54|626.74|629.54|626.74|629.54|626.74|629.54|626.74|0
1650582780000|2022-04-21 23:13:00|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650582790000|2022-04-21 23:13:10|629.54|626.74|629.54|626.74|629.54|626.74|629.54|626.74|0
1650582840000|2022-04-21 23:14:00|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650582850000|2022-04-21 23:14:10|629.88|627.08|629.99|627.19|629.99|627.19|629.54|626.74|0
1650582860000|2022-04-21 23:14:20|630.11|627.31|630.67|627.87|630.67|627.87|630.11|627.31|0
1650582870000|2022-04-21 23:14:30|630.44|627.64|630.22|627.42|630.44|627.64|630.22|627.42|0
1650582880000|2022-04-21 23:14:40|630.33|627.53|630.22|627.42|630.33|627.53|630.22|627.42|0
1650582890000|2022-04-21 23:14:50|630.44|627.64|630.33|627.53|630.44|627.64|630.33|627.53|0
1650582900000|2022-04-21 23:15:00|630.44|627.64|629.88|627.08|630.44|627.64|629.88|627.08|0
1650582910000|2022-04-21 23:15:10|629.99|627.19|630.22|627.42|630.22|627.42|629.99|627.19|0
1650582920000|2022-04-21 23:15:20|629.99|627.19|629.99|627.19|629.99|627.19|629.99|627.19|0
1650582930000|2022-04-21 23:15:30|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650582940000|2022-04-21 23:15:40|629.99|627.19|629.99|627.19|629.99|627.19|629.99|627.19|0
1650582950000|2022-04-21 23:15:50|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650582960000|2022-04-21 23:16:00|629.65|626.85|629.54|626.74|629.65|626.85|629.54|626.74|0
1650582970000|2022-04-21 23:16:10|629.76|626.96|629.54|626.74|629.76|626.96|629.54|626.74|0
1650582990000|2022-04-21 23:16:30|629.65|626.85|629.76|626.96|629.76|626.96|629.65|626.85|0
1650583030000|2022-04-21 23:17:10|629.65|626.85|629.54|626.74|629.65|626.85|629.54|626.74|0
1650583040000|2022-04-21 23:17:20|629.76|626.96|629.54|626.74|629.76|626.96|629.54|626.74|0
1650583050000|2022-04-21 23:17:30|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650583060000|2022-04-21 23:17:40|629.65|626.85|629.54|626.74|629.65|626.85|629.54|626.74|0
1650583070000|2022-04-21 23:17:50|629.65|626.85|629.54|626.74|629.65|626.85|629.54|626.74|0
1650583090000|2022-04-21 23:18:10|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650583100000|2022-04-21 23:18:20|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1650583110000|2022-04-21 23:18:30|628.97|626.17|629.2|626.4|629.2|626.4|628.97|626.17|0
1650583120000|2022-04-21 23:18:40|629.08|626.28|629.08|626.28|629.2|626.4|629.08|626.28|0
1650583130000|2022-04-21 23:18:50|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650583150000|2022-04-21 23:19:10|629.54|626.74|629.43|626.63|629.76|626.96|629.43|626.63|0
1650583160000|2022-04-21 23:19:20|629.54|626.74|629.65|626.85|629.76|626.96|629.54|626.74|0
1650583170000|2022-04-21 23:19:30|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650583180000|2022-04-21 23:19:40|629.65|626.85|629.54|626.74|629.65|626.85|629.54|626.74|0
1650583190000|2022-04-21 23:19:50|629.65|626.85|629.54|626.74|629.65|626.85|629.54|626.74|0
1650583210000|2022-04-21 23:20:10|629.65|626.85|629.65|626.85|629.65|626.85|629.65|626.85|0
1650583220000|2022-04-21 23:20:20|629.76|626.96|630.22|627.42|630.22|627.42|629.76|626.96|0
1650583230000|2022-04-21 23:20:30|630.11|627.31|629.76|626.96|630.11|627.31|629.76|626.96|0
1650583240000|2022-04-21 23:20:40|629.65|626.85|629.65|626.85|629.65|626.85|629.65|626.85|0
1650583250000|2022-04-21 23:20:50|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583270000|2022-04-21 23:21:10|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650583280000|2022-04-21 23:21:20|629.2|626.4|629.08|626.28|629.2|626.4|629.08|626.28|0
1650583300000|2022-04-21 23:21:40|629.31|626.51|629.08|626.28|629.31|626.51|629.08|626.28|0
1650583310000|2022-04-21 23:21:50|629.2|626.4|629.08|626.28|629.2|626.4|629.08|626.28|0
1650583320000|2022-04-21 23:22:00|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650583330000|2022-04-21 23:22:10|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1650583340000|2022-04-21 23:22:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583360000|2022-04-21 23:22:40|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650583380000|2022-04-21 23:23:00|629.53|626.73|629.76|626.96|629.76|626.96|629.53|626.73|0
1650583390000|2022-04-21 23:23:10|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583400000|2022-04-21 23:23:20|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650583470000|2022-04-21 23:24:30|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1650583480000|2022-04-21 23:24:40|629.2|626.4|629.2|626.4|629.2|626.4|629.2|626.4|0
1650583490000|2022-04-21 23:24:50|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1650583500000|2022-04-21 23:25:00|628.97|626.17|628.85|626.05|628.97|626.17|628.85|626.05|0
1650583510000|2022-04-21 23:25:10|628.97|626.17|629.31|626.51|629.31|626.51|628.85|626.05|0
1650583530000|2022-04-21 23:25:30|629.53|626.73|629.76|626.96|629.76|626.96|629.53|626.73|0
1650583540000|2022-04-21 23:25:40|629.99|627.19|629.76|626.96|629.99|627.19|629.76|626.96|0
1650583560000|2022-04-21 23:26:00|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583570000|2022-04-21 23:26:10|629.65|626.85|629.76|626.96|629.76|626.96|629.65|626.85|0
1650583580000|2022-04-21 23:26:20|629.99|627.19|629.99|627.19|629.99|627.19|629.99|627.19|0
1650583590000|2022-04-21 23:26:30|630.11|627.31|629.99|627.19|630.11|627.31|629.99|627.19|0
1650583600000|2022-04-21 23:26:40|630.11|627.31|630.44|627.64|630.44|627.64|630.11|627.31|0
1650583610000|2022-04-21 23:26:50|630.21|627.41|629.76|626.96|630.21|627.41|629.76|626.96|0
1650583620000|2022-04-21 23:27:00|629.65|626.85|629.76|626.96|629.76|626.96|629.53|626.73|0
1650583640000|2022-04-21 23:27:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583660000|2022-04-21 23:27:40|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650583670000|2022-04-21 23:27:50|629.53|626.73|629.53|626.73|629.76|626.96|629.53|626.73|0
1650583690000|2022-04-21 23:28:10|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650583710000|2022-04-21 23:28:30|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583730000|2022-04-21 23:28:50|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650583740000|2022-04-21 23:29:00|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583750000|2022-04-21 23:29:10|629.31|626.51|629.42|626.62|629.42|626.62|629.31|626.51|0
1650583760000|2022-04-21 23:29:20|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583800000|2022-04-21 23:30:00|629.76|626.96|629.53|626.73|629.76|626.96|629.53|626.73|0
1650583810000|2022-04-21 23:30:10|629.08|626.28|628.85|626.05|629.08|626.28|628.85|626.05|0
1650583820000|2022-04-21 23:30:20|629.08|626.28|629.65|626.85|629.65|626.85|629.08|626.28|0
1650583830000|2022-04-21 23:30:30|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650583840000|2022-04-21 23:30:40|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650583850000|2022-04-21 23:30:50|629.65|626.85|629.99|627.19|629.99|627.19|629.65|626.85|0
1650583860000|2022-04-21 23:31:00|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650583870000|2022-04-21 23:31:10|629.53|626.73|629.88|627.08|629.88|627.08|629.53|626.73|0
1650583880000|2022-04-21 23:31:20|629.76|626.96|629.53|626.73|629.76|626.96|629.53|626.73|0
1650583890000|2022-04-21 23:31:30|629.65|626.85|629.88|627.08|629.88|627.08|629.65|626.85|0
1650583900000|2022-04-21 23:31:40|629.99|627.19|629.76|626.96|629.99|627.19|629.76|626.96|0
1650583920000|2022-04-21 23:32:00|629.53|626.73|629.76|626.96|629.76|626.96|629.53|626.73|0
1650583930000|2022-04-21 23:32:10|629.65|626.85|629.53|626.73|629.65|626.85|629.53|626.73|0
1650583950000|2022-04-21 23:32:30|629.65|626.85|629.53|626.73|629.65|626.85|629.53|626.73|0
1650583970000|2022-04-21 23:32:50|629.65|626.85|629.76|626.96|629.76|626.96|629.53|626.73|0
1650583980000|2022-04-21 23:33:00|629.88|627.08|629.88|627.08|629.88|627.08|629.88|627.08|0
1650583990000|2022-04-21 23:33:10|629.76|626.96|629.99|627.19|629.99|627.19|629.76|626.96|0
1650584000000|2022-04-21 23:33:20|629.88|627.08|629.88|627.08|629.88|627.08|629.76|626.96|0
1650584010000|2022-04-21 23:33:30|629.76|626.96|629.99|627.19|629.99|627.19|629.76|626.96|0
1650584020000|2022-04-21 23:33:40|629.76|626.96|629.76|626.96|629.76|626.96|629.76|626.96|0
1650584050000|2022-04-21 23:34:10|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650584060000|2022-04-21 23:34:20|629.31|626.51|629.31|626.51|629.31|626.51|629.31|626.51|0
1650584090000|2022-04-21 23:34:50|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650584100000|2022-04-21 23:35:00|629.42|626.62|629.31|626.51|629.42|626.62|629.31|626.51|0
1650584110000|2022-04-21 23:35:10|629.08|626.28|629.2|626.4|629.2|626.4|629.08|626.28|0
1650584120000|2022-04-21 23:35:20|629.08|626.28|628.85|626.05|629.08|626.28|628.85|626.05|0
1650584130000|2022-04-21 23:35:30|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1650584140000|2022-04-21 23:35:40|629.2|626.4|629.31|626.51|629.31|626.51|629.2|626.4|0
1650584150000|2022-04-21 23:35:50|629.2|626.4|629.31|626.51|629.31|626.51|629.2|626.4|0
1650584160000|2022-04-21 23:36:00|629.53|626.73|629.53|626.73|629.53|626.73|629.53|626.73|0
1650584170000|2022-04-21 23:36:10|629.76|626.96|629.76|626.96|629.76|626.96|629.53|626.73|0
1650584180000|2022-04-21 23:36:20|629.88|627.08|629.88|627.08|629.88|627.08|629.88|627.08|0
1650584190000|2022-04-21 23:36:30|629.99|627.19|630.33|627.53|630.44|627.64|629.99|627.19|0
1650584200000|2022-04-21 23:36:40|630.21|627.41|630.21|627.41|630.21|627.41|630.21|627.41|0
1650584210000|2022-04-21 23:36:50|630.33|627.53|630.21|627.41|630.33|627.53|630.21|627.41|0
1650584220000|2022-04-21 23:37:00|629.99|627.19|629.76|626.96|629.99|627.19|629.76|626.96|0
1650584230000|2022-04-21 23:37:10|629.88|627.08|629.99|627.19|629.99|627.19|629.88|627.08|0
1650584240000|2022-04-21 23:37:20|630.21|627.41|630.21|627.41|630.21|627.41|630.21|627.41|0
1650584250000|2022-04-21 23:37:30|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1650584260000|2022-04-21 23:37:40|630.33|627.53|630.44|627.64|630.44|627.64|630.21|627.41|0
1650584270000|2022-04-21 23:37:50|630.89|628.09|630.89|628.09|630.89|628.09|630.89|628.09|0
1650584280000|2022-04-21 23:38:00|630.67|627.87|630.67|627.87|630.89|628.09|630.67|627.87|0
1650584300000|2022-04-21 23:38:20|630.78|627.98|630.89|628.09|630.89|628.09|630.78|627.98|0
1650584310000|2022-04-21 23:38:30|631.12|628.32|630.89|628.09|631.12|628.32|630.89|628.09|0
1650584320000|2022-04-21 23:38:40|631.12|628.32|631.8|629|631.8|629|631.12|628.32|0
1650584330000|2022-04-21 23:38:50|631.57|628.77|631.57|628.77|631.57|628.77|631.35|628.55|0
1650584350000|2022-04-21 23:39:10|631.8|629|631.8|629|631.8|629|631.8|629|0
1650584360000|2022-04-21 23:39:20|631.57|628.77|631.57|628.77|631.57|628.77|631.57|628.77|0
1650584370000|2022-04-21 23:39:30|631.8|629|631.8|629|631.8|629|631.8|629|0
1650584380000|2022-04-21 23:39:40|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1650584390000|2022-04-21 23:39:50|632.14|629.34|632.48|629.68|632.48|629.68|632.14|629.34|0
1650584400000|2022-04-21 23:40:00|632.14|629.34|631.57|628.77|632.14|629.34|631.57|628.77|0
1650584420000|2022-04-21 23:40:20|631.35|628.55|631.57|628.77|631.57|628.77|631.35|628.55|0
1650584430000|2022-04-21 23:40:30|631.35|628.55|631.35|628.55|631.35|628.55|631.35|628.55|0
1650584440000|2022-04-21 23:40:40|631.12|628.32|631.01|628.21|631.12|628.32|631.01|628.21|0
1650584450000|2022-04-21 23:40:50|630.89|628.09|630.44|627.64|631.12|628.32|630.44|627.64|0
1650584460000|2022-04-21 23:41:00|630.67|627.87|630.67|627.87|630.67|627.87|630.67|627.87|0
1650584470000|2022-04-21 23:41:10|630.89|628.09|630.89|628.09|630.89|628.09|630.89|628.09|0
1650584490000|2022-04-21 23:41:30|631.12|628.32|630.67|627.87|631.12|628.32|630.67|627.87|0
1650584500000|2022-04-21 23:41:40|630.89|628.09|630.67|627.87|630.89|628.09|630.67|627.87|0
1650584520000|2022-04-21 23:42:00|630.56|627.76|630.56|627.76|630.56|627.76|630.56|627.76|0
1650584530000|2022-04-21 23:42:10|630.67|627.87|630.44|627.64|630.67|627.87|630.44|627.64|0
1650584540000|2022-04-21 23:42:20|630.67|627.87|630.67|627.87|630.89|628.09|630.67|627.87|0
1650584550000|2022-04-21 23:42:30|630.89|628.09|630.89|628.09|631.01|628.21|630.89|628.09|0
1650584560000|2022-04-21 23:42:40|630.67|627.87|630.67|627.87|630.67|627.87|630.67|627.87|0
1650584570000|2022-04-21 23:42:50|630.66|627.86|630.78|627.98|630.78|627.98|630.66|627.86|0
1650584580000|2022-04-21 23:43:00|630.89|628.09|630.66|627.86|630.89|628.09|630.66|627.86|0
1650584600000|2022-04-21 23:43:20|630.78|627.98|630.56|627.76|630.78|627.98|630.56|627.76|0
1650584610000|2022-04-21 23:43:30|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1650584630000|2022-04-21 23:43:50|630.56|627.76|630.21|627.41|630.56|627.76|630.21|627.41|0
1650584640000|2022-04-21 23:44:00|629.76|626.96|629.3|626.5|629.76|626.96|629.3|626.5|0
1650584650000|2022-04-21 23:44:10|629.08|626.28|629.2|626.4|629.2|626.4|629.08|626.28|0
1650584660000|2022-04-21 23:44:20|629.08|626.28|628.97|626.17|629.08|626.28|628.97|626.17|0
1650584670000|2022-04-21 23:44:30|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1650584680000|2022-04-21 23:44:40|628.97|626.17|628.85|626.05|628.97|626.17|628.85|626.05|0
1650584690000|2022-04-21 23:44:50|628.62|625.82|628.62|625.82|628.62|625.82|628.62|625.82|0
1650584700000|2022-04-21 23:45:00|628.52|625.72|628.74|625.94|628.74|625.94|628.4|625.6|0
1650584710000|2022-04-21 23:45:10|628.62|625.82|628.4|625.6|628.62|625.82|628.17|625.37|0
1650584720000|2022-04-21 23:45:20|628.17|625.37|628.4|625.6|628.4|625.6|628.17|625.37|0
1650584730000|2022-04-21 23:45:30|628.17|625.37|628.17|625.37|628.17|625.37|628.17|625.37|0
1650584740000|2022-04-21 23:45:40|627.94|625.14|627.72|624.92|627.94|625.14|627.72|624.92|0
1650584750000|2022-04-21 23:45:50|627.61|624.81|627.72|624.92|627.72|624.92|627.49|624.69|0
1650584760000|2022-04-21 23:46:00|628.17|625.37|628.17|625.37|628.17|625.37|628.17|625.37|0
1650584770000|2022-04-21 23:46:10|628.4|625.6|628.4|625.6|628.4|625.6|628.4|625.6|0
1650584780000|2022-04-21 23:46:20|628.52|625.72|628.85|626.05|628.85|626.05|628.52|625.72|0
1650584790000|2022-04-21 23:46:30|628.62|625.82|629.08|626.28|629.08|626.28|628.62|625.82|0
1650584800000|2022-04-21 23:46:40|628.85|626.05|629.3|626.5|629.3|626.5|628.85|626.05|0
1650584810000|2022-04-21 23:46:50|629.42|626.62|629.3|626.5|629.42|626.62|629.08|626.28|0
1650584820000|2022-04-21 23:47:00|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1650584830000|2022-04-21 23:47:10|629.3|626.5|629.76|626.96|629.76|626.96|629.3|626.5|0
1650584840000|2022-04-21 23:47:20|629.98|627.18|629.98|627.18|629.98|627.18|629.98|627.18|0
1650584850000|2022-04-21 23:47:30|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1650584860000|2022-04-21 23:47:40|629.98|627.18|630.21|627.41|630.21|627.41|629.98|627.18|0
1650584870000|2022-04-21 23:47:50|630.33|627.53|630.44|627.64|630.44|627.64|630.33|627.53|0
1650584880000|2022-04-21 23:48:00|630.66|627.86|630.66|627.86|630.66|627.86|630.66|627.86|0
1650584890000|2022-04-21 23:48:10|630.89|628.09|631.57|628.77|631.57|628.77|630.89|628.09|0
1650584900000|2022-04-21 23:48:20|631.34|628.54|632.03|629.23|632.03|629.23|631.34|628.54|0
1650584910000|2022-04-21 23:48:30|633.39|630.59|632.71|629.91|633.39|630.59|632.71|629.91|0
1650584920000|2022-04-21 23:48:40|632.93|630.13|633.16|630.36|633.16|630.36|632.93|630.13|0
1650584930000|2022-04-21 23:48:50|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1650584940000|2022-04-21 23:49:00|633.16|630.36|633.16|630.36|633.16|630.36|633.16|630.36|0
1650584950000|2022-04-21 23:49:10|632.93|630.13|633.16|630.36|633.16|630.36|632.93|630.13|0
1650584960000|2022-04-21 23:49:20|633.05|630.25|632.93|630.13|633.05|630.25|632.82|630.02|0
1650584970000|2022-04-21 23:49:30|633.16|630.36|633.61|630.81|633.61|630.81|632.93|630.13|0
1650584980000|2022-04-21 23:49:40|633.28|630.48|633.28|630.48|633.28|630.48|633.28|630.48|0
1650584990000|2022-04-21 23:49:50|633.16|630.36|632.93|630.13|633.16|630.36|632.93|630.13|0
1650585000000|2022-04-21 23:50:00|633.16|630.36|632.71|629.91|633.16|630.36|632.71|629.91|0
1650585010000|2022-04-21 23:50:10|632.93|630.13|632.71|629.91|632.93|630.13|632.71|629.91|0
1650585020000|2022-04-21 23:50:20|632.48|629.68|631.34|628.54|632.48|629.68|631.34|628.54|0
1650585030000|2022-04-21 23:50:30|631.24|628.44|631.24|628.44|631.34|628.54|631.24|628.44|0
1650585040000|2022-04-21 23:50:40|631.12|628.32|630.66|627.86|631.12|628.32|630.66|627.86|0
1650585050000|2022-04-21 23:50:50|630.55|627.75|630.21|627.41|630.55|627.75|630.21|627.41|0
1650585060000|2022-04-21 23:51:00|630.33|627.53|629.98|627.18|630.44|627.64|629.98|627.18|0
1650585070000|2022-04-21 23:51:10|629.53|626.73|629.98|627.18|629.98|627.18|629.53|626.73|0
1650585080000|2022-04-21 23:51:20|630.21|627.41|630.44|627.64|630.44|627.64|630.21|627.41|0
1650585090000|2022-04-21 23:51:30|630.66|627.86|630.66|627.86|630.66|627.86|630.66|627.86|0
1650585100000|2022-04-21 23:51:40|630.44|627.64|630.44|627.64|630.55|627.75|630.44|627.64|0
1650585110000|2022-04-21 23:51:50|630.33|627.53|629.98|627.18|630.33|627.53|629.98|627.18|0
1650585120000|2022-04-21 23:52:00|630.21|627.41|629.98|627.18|630.21|627.41|629.98|627.18|0
1650585130000|2022-04-21 23:52:10|630.21|627.41|630.21|627.41|630.21|627.41|630.21|627.41|0
1650585140000|2022-04-21 23:52:20|630.33|627.53|630.55|627.75|630.55|627.75|630.33|627.53|0
1650585150000|2022-04-21 23:52:30|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1650585160000|2022-04-21 23:52:40|630.21|627.41|630.21|627.41|630.21|627.41|630.21|627.41|0
1650585170000|2022-04-21 23:52:50|630.33|627.53|630.33|627.53|630.33|627.53|630.33|627.53|0
1650585180000|2022-04-21 23:53:00|630.44|627.64|630.66|627.86|630.89|628.09|630.44|627.64|0
1650585190000|2022-04-21 23:53:10|630.89|628.09|630.89|628.09|630.89|628.09|630.89|628.09|0
1650585200000|2022-04-21 23:53:20|631.12|628.32|631.57|628.77|631.57|628.77|631.12|628.32|0
1650585210000|2022-04-21 23:53:30|631.34|628.54|631.46|628.66|631.57|628.77|631.34|628.54|0
1650585220000|2022-04-21 23:53:40|631.57|628.77|631.34|628.54|631.57|628.77|631.34|628.54|0
1650585230000|2022-04-21 23:53:50|631.46|628.66|631.46|628.66|631.46|628.66|631.34|628.54|0
1650585240000|2022-04-21 23:54:00|631.57|628.77|632.02|629.22|632.02|629.22|631.57|628.77|0
1650585250000|2022-04-21 23:54:10|631.57|628.77|632.02|629.22|632.02|629.22|631.57|628.77|0
1650585260000|2022-04-21 23:54:20|632.48|629.68|632.48|629.68|632.71|629.91|632.48|629.68|0
1650585270000|2022-04-21 23:54:30|632.37|629.57|632.48|629.68|632.48|629.68|632.37|629.57|0
1650585290000|2022-04-21 23:54:50|632.93|630.13|632.71|629.91|632.93|630.13|632.71|629.91|0
1650585300000|2022-04-21 23:55:00|632.48|629.68|633.16|630.36|633.16|630.36|632.48|629.68|0
1650585330000|2022-04-21 23:55:30|633.05|630.25|633.16|630.36|633.16|630.36|633.05|630.25|0
1650585360000|2022-04-21 23:56:00|633.39|630.59|633.16|630.36|633.39|630.59|633.05|630.25|0
1650585370000|2022-04-21 23:56:10|632.93|630.13|633.16|630.36|633.16|630.36|632.93|630.13|0
1650585380000|2022-04-21 23:56:20|633.05|630.25|633.05|630.25|633.16|630.36|633.05|630.25|0
1650585390000|2022-04-21 23:56:30|632.93|630.13|633.16|630.36|633.16|630.36|632.82|630.02|0
1650585400000|2022-04-21 23:56:40|633.61|630.81|633.39|630.59|633.61|630.81|633.39|630.59|0
1650585410000|2022-04-21 23:56:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1650585420000|2022-04-21 23:57:00|633.84|631.04|633.61|630.81|633.84|631.04|633.39|630.59|0
1650585430000|2022-04-21 23:57:10|633.5|630.7|633.84|631.04|633.84|631.04|633.5|630.7|0
1650585440000|2022-04-21 23:57:20|633.61|630.81|636.34|633.54|636.34|633.54|633.61|630.81|0
1650585450000|2022-04-21 23:57:30|636.57|633.77|635.89|633.09|636.57|633.77|635.89|633.09|0
1650585460000|2022-04-21 23:57:40|635.66|632.86|635.89|633.09|635.89|633.09|635.66|632.86|0
1650585470000|2022-04-21 23:57:50|635.66|632.86|636.23|633.43|636.23|633.43|635.66|632.86|0
1650585480000|2022-04-21 23:58:00|636.11|633.31|636.34|633.54|636.34|633.54|635.89|633.09|0
1650585490000|2022-04-21 23:58:10|636.11|633.31|636.34|633.54|636.34|633.54|636.11|633.31|0
1650585500000|2022-04-21 23:58:20|636.8|634|636.8|634|636.8|634|636.8|634|0
1650585510000|2022-04-21 23:58:30|637.02|634.22|637.02|634.22|637.02|634.22|636.91|634.11|0
1650585520000|2022-04-21 23:58:40|636.8|634|636.8|634|636.8|634|636.8|634|0
1650585530000|2022-04-21 23:58:50|636.69|633.89|636.8|634|636.8|634|636.69|633.89|0
1650585540000|2022-04-21 23:59:00|637.02|634.22|637.02|634.22|637.02|634.22|637.02|634.22|0
1650585550000|2022-04-21 23:59:10|637.25|634.45|637.02|634.22|637.25|634.45|636.8|634|0
1650585560000|2022-04-21 23:59:20|636.8|634|636.57|633.77|636.8|634|636.57|633.77|0
1650585570000|2022-04-21 23:59:30|636.34|633.54|636.11|633.31|636.34|633.54|635.89|633.09|0
1650585580000|2022-04-21 23:59:40|635.89|633.09|636|633.2|636|633.2|635.89|633.09|0
1650585590000|2022-04-21 23:59:50|635.89|633.09|635.89|633.09|635.89|633.09|635.89|633.09|0
1650585600000|2022-04-22 00:00:00|635.66|632.86|635.66|632.86|636.11|633.31|635.66|632.86|0
1650585610000|2022-04-22 00:00:10|635.43|632.63|635.43|632.63|635.43|632.63|635.2|632.4|0
1650585620000|2022-04-22 00:00:20|635.66|632.86|634.98|632.18|635.89|633.09|634.98|632.18|0
1650585630000|2022-04-22 00:00:30|635.2|632.4|635.66|632.86|635.66|632.86|635.2|632.4|0
1650585640000|2022-04-22 00:00:40|635.43|632.63|635.32|632.52|635.43|632.63|635.2|632.4|0
1650585650000|2022-04-22 00:00:50|635.2|632.4|635.43|632.63|635.43|632.63|635.2|632.4|0
1650585660000|2022-04-22 00:01:00|635.55|632.75|635.66|632.86|635.89|633.09|635.55|632.75|0
1650585670000|2022-04-22 00:01:10|635.89|633.09|635.89|633.09|636.11|633.31|635.89|633.09|0
1650585680000|2022-04-22 00:01:20|636.11|633.31|636|633.2|636.11|633.31|636|633.2|0
1650585690000|2022-04-22 00:01:30|635.88|633.08|636.11|633.31|636.11|633.31|635.66|632.86|0
1650585700000|2022-04-22 00:01:40|636.57|633.77|636.11|633.31|636.57|633.77|636.11|633.31|0
1650585710000|2022-04-22 00:01:50|635.88|633.08|636.34|633.54|636.34|633.54|635.88|633.08|0
1650585720000|2022-04-22 00:02:00|636.57|633.77|636.79|633.99|636.79|633.99|636.34|633.54|0
1650585730000|2022-04-22 00:02:10|637.02|634.22|636.79|633.99|637.02|634.22|636.79|633.99|0
1650585750000|2022-04-22 00:02:30|636.91|634.11|637.25|634.45|637.25|634.45|636.91|634.11|0
1650585760000|2022-04-22 00:02:40|636.79|633.99|636.46|633.66|636.79|633.99|636.46|633.66|0
1650585770000|2022-04-22 00:02:50|636.34|633.54|636.11|633.31|636.34|633.54|636.11|633.31|0
1650585780000|2022-04-22 00:03:00|635.88|633.08|635.2|632.4|635.88|633.08|635.2|632.4|0
1650585790000|2022-04-22 00:03:10|635.43|632.63|635.43|632.63|635.66|632.86|635.43|632.63|0
1650585800000|2022-04-22 00:03:20|635.09|632.29|634.75|631.95|635.09|632.29|634.75|631.95|0
1650585810000|2022-04-22 00:03:30|634.52|631.72|634.07|631.27|634.52|631.72|634.07|631.27|0
1650585820000|2022-04-22 00:03:40|633.84|631.04|634.07|631.27|634.07|631.27|633.73|630.93|0
1650585830000|2022-04-22 00:03:50|633.61|630.81|634.07|631.27|634.07|631.27|633.61|630.81|0
1650585840000|2022-04-22 00:04:00|634.29|631.49|634.29|631.49|634.52|631.72|634.29|631.49|0
1650585850000|2022-04-22 00:04:10|634.07|631.27|633.61|630.81|634.07|631.27|633.61|630.81|0
1650585860000|2022-04-22 00:04:20|633.73|630.93|634.07|631.27|634.07|631.27|633.73|630.93|0
1650585870000|2022-04-22 00:04:30|633.96|631.16|633.84|631.04|633.96|631.16|633.84|631.04|0
1650585880000|2022-04-22 00:04:40|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1650585890000|2022-04-22 00:04:50|633.5|630.7|633.84|631.04|633.84|631.04|633.5|630.7|0
1650585900000|2022-04-22 00:05:00|633.61|630.81|634.07|631.27|634.07|631.27|633.61|630.81|0
1650585910000|2022-04-22 00:05:10|633.84|631.04|634.18|631.38|634.18|631.38|633.84|631.04|0
1650585920000|2022-04-22 00:05:20|634.07|631.27|633.96|631.16|634.07|631.27|633.84|631.04|0
1650585930000|2022-04-22 00:05:30|634.07|631.27|633.84|631.04|634.07|631.27|633.84|631.04|0
1650585940000|2022-04-22 00:05:40|634.07|631.27|633.84|631.04|634.07|631.27|633.84|631.04|0
1650585950000|2022-04-22 00:05:50|633.61|630.81|632.93|630.13|633.61|630.81|632.93|630.13|0
1650585960000|2022-04-22 00:06:00|633.16|630.36|632.93|630.13|633.16|630.36|632.93|630.13|0
1650585970000|2022-04-22 00:06:10|633.16|630.36|633.16|630.36|633.16|630.36|632.93|630.13|0
1650585980000|2022-04-22 00:06:20|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1650585990000|2022-04-22 00:06:30|633.16|630.36|632.93|630.13|633.16|630.36|632.93|630.13|0
1650586000000|2022-04-22 00:06:40|633.16|630.36|632.93|630.13|633.16|630.36|632.93|630.13|0
1650586010000|2022-04-22 00:06:50|632.7|629.9|632.93|630.13|632.93|630.13|632.7|629.9|0
1650586020000|2022-04-22 00:07:00|632.7|629.9|632.7|629.9|632.93|630.13|632.7|629.9|0
1650586030000|2022-04-22 00:07:10|632.48|629.68|632.25|629.45|632.48|629.68|632.25|629.45|0
1650586040000|2022-04-22 00:07:20|632.48|629.68|632.93|630.13|632.93|630.13|632.48|629.68|0
1650586050000|2022-04-22 00:07:30|632.7|629.9|633.16|630.36|633.16|630.36|632.7|629.9|0
1650586060000|2022-04-22 00:07:40|632.93|630.13|632.93|630.13|633.16|630.36|632.93|630.13|0
1650586070000|2022-04-22 00:07:50|633.05|630.25|633.16|630.36|633.16|630.36|633.05|630.25|0
1650586080000|2022-04-22 00:08:00|632.93|630.13|633.16|630.36|633.16|630.36|632.93|630.13|0
1650586090000|2022-04-22 00:08:10|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1650586100000|2022-04-22 00:08:20|632.82|630.02|632.02|629.22|632.82|630.02|632.02|629.22|0
1650586110000|2022-04-22 00:08:30|631.8|629|631.11|628.31|631.8|629|631.11|628.31|0
1650586120000|2022-04-22 00:08:40|630.89|628.09|630.66|627.86|631.11|628.31|630.66|627.86|0
1650586130000|2022-04-22 00:08:50|630.78|627.98|630.66|627.86|630.78|627.98|630.66|627.86|0
1650586140000|2022-04-22 00:09:00|630.43|627.63|630.66|627.86|630.66|627.86|630.43|627.63|0
1650586150000|2022-04-22 00:09:10|630.89|628.09|630.66|627.86|630.89|628.09|630.43|627.63|0
1650586160000|2022-04-22 00:09:20|630.43|627.63|630.66|627.86|630.66|627.86|630.43|627.63|0
1650586170000|2022-04-22 00:09:30|630.43|627.63|630.66|627.86|630.66|627.86|630.43|627.63|0
1650586180000|2022-04-22 00:09:40|630.89|628.09|630.89|628.09|631.11|628.31|630.89|628.09|0
1650586200000|2022-04-22 00:10:00|631.11|628.31|631.11|628.31|631.11|628.31|631.11|628.31|0
1650586210000|2022-04-22 00:10:10|631.23|628.43|631.11|628.31|631.23|628.43|630.89|628.09|0
1650586220000|2022-04-22 00:10:20|630.66|627.86|630.66|627.86|630.89|628.09|630.66|627.86|0
1650586230000|2022-04-22 00:10:30|630.43|627.63|630.66|627.86|630.66|627.86|630.43|627.63|0
1650586240000|2022-04-22 00:10:40|630.89|628.09|630.89|628.09|631.11|628.31|630.89|628.09|0
1650586250000|2022-04-22 00:10:50|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1650586260000|2022-04-22 00:11:00|630.89|628.09|631.79|628.99|631.79|628.99|630.89|628.09|0
1650586270000|2022-04-22 00:11:10|632.02|629.22|632.14|629.34|632.25|629.45|632.02|629.22|0
1650586280000|2022-04-22 00:11:20|632.25|629.45|632.48|629.68|632.7|629.9|632.25|629.45|0
1650586290000|2022-04-22 00:11:30|632.25|629.45|632.25|629.45|632.25|629.45|632.25|629.45|0
1650586300000|2022-04-22 00:11:40|632.37|629.57|632.48|629.68|632.48|629.68|632.25|629.45|0
1650586310000|2022-04-22 00:11:50|632.37|629.57|632.25|629.45|632.37|629.57|632.25|629.45|0
1650586320000|2022-04-22 00:12:00|632.48|629.68|632.48|629.68|632.48|629.68|632.48|629.68|0
1650586330000|2022-04-22 00:12:10|632.02|629.22|632.02|629.22|632.48|629.68|632.02|629.22|0
1650586340000|2022-04-22 00:12:20|632.14|629.34|632.37|629.57|632.7|629.9|632.14|629.34|0
1650586350000|2022-04-22 00:12:30|632.48|629.68|632.48|629.68|632.7|629.9|632.48|629.68|0
1650586360000|2022-04-22 00:12:40|632.93|630.13|634.06|631.26|634.06|631.26|632.93|630.13|0
1650586370000|2022-04-22 00:12:50|633.84|631.04|633.5|630.7|633.84|631.04|633.5|630.7|0
1650586380000|2022-04-22 00:13:00|633.38|630.58|634.06|631.26|634.06|631.26|633.38|630.58|0
1650586390000|2022-04-22 00:13:10|633.84|631.04|634.97|632.17|634.97|632.17|633.84|631.04|0
1650586400000|2022-04-22 00:13:20|634.75|631.95|634.75|631.95|634.75|631.95|634.75|631.95|0
1650586410000|2022-04-22 00:13:30|634.41|631.61|633.84|631.04|634.41|631.61|633.61|630.81|0
1650586420000|2022-04-22 00:13:40|634.06|631.26|633.84|631.04|634.06|631.26|633.84|631.04|0
1650586430000|2022-04-22 00:13:50|633.96|631.16|633.84|631.04|634.06|631.26|633.84|631.04|0
1650586440000|2022-04-22 00:14:00|633.61|630.81|634.52|631.72|634.75|631.95|633.61|630.81|0
1650586450000|2022-04-22 00:14:10|634.29|631.49|634.41|631.61|634.41|631.61|634.29|631.49|0
1650586460000|2022-04-22 00:14:20|634.52|631.72|634.41|631.61|634.52|631.72|634.41|631.61|0
1650586470000|2022-04-22 00:14:30|634.18|631.38|634.06|631.26|634.29|631.49|634.06|631.26|0
1650586480000|2022-04-22 00:14:40|634.18|631.38|632.82|630.02|634.18|631.38|632.82|630.02|0
1650586490000|2022-04-22 00:14:50|633.16|630.36|631.57|628.77|633.16|630.36|631.57|628.77|0
1650586500000|2022-04-22 00:15:00|631.34|628.54|632.02|629.22|632.02|629.22|631.34|628.54|0
1650586510000|2022-04-22 00:15:10|631.79|628.99|632.02|629.22|632.02|629.22|631.34|628.54|0
1650586520000|2022-04-22 00:15:20|632.25|629.45|632.47|629.67|632.47|629.67|632.25|629.45|0
1650586530000|2022-04-22 00:15:30|632.7|629.9|633.38|630.58|633.61|630.81|632.7|629.9|0
1650586540000|2022-04-22 00:15:40|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1650586550000|2022-04-22 00:15:50|633.38|630.58|632.7|629.9|633.5|630.7|632.7|629.9|0
1650586560000|2022-04-22 00:16:00|633.16|630.36|633.61|630.81|633.61|630.81|633.16|630.36|0
1650586570000|2022-04-22 00:16:10|633.84|631.04|633.61|630.81|633.84|631.04|633.61|630.81|0
1650586580000|2022-04-22 00:16:20|634.52|631.72|634.18|631.38|634.52|631.72|634.06|631.26|0
1650586590000|2022-04-22 00:16:30|634.52|631.72|634.29|631.49|634.75|631.95|634.29|631.49|0
1650586600000|2022-04-22 00:16:40|634.41|631.61|633.84|631.04|634.41|631.61|633.84|631.04|0
1650586610000|2022-04-22 00:16:50|633.61|630.81|633.61|630.81|633.84|631.04|633.38|630.58|0
1650586620000|2022-04-22 00:17:00|632.93|630.13|633.16|630.36|633.16|630.36|632.93|630.13|0
1650586630000|2022-04-22 00:17:10|633.05|630.25|633.61|630.81|633.61|630.81|633.05|630.25|0
1650586640000|2022-04-22 00:17:20|633.5|630.7|633.61|630.81|633.84|631.04|633.5|630.7|0
1650586650000|2022-04-22 00:17:30|633.73|630.93|633.61|630.81|633.73|630.93|633.61|630.81|0
1650586660000|2022-04-22 00:17:40|633.73|630.93|634.06|631.26|634.06|631.26|633.73|630.93|0
1650586670000|2022-04-22 00:17:50|634.29|631.49|634.29|631.49|634.29|631.49|634.29|631.49|0
1650586680000|2022-04-22 00:18:00|634.06|631.26|634.52|631.72|634.75|631.95|634.06|631.26|0
1650586690000|2022-04-22 00:18:10|634.97|632.17|634.86|632.06|635.43|632.63|634.86|632.06|0
1650586700000|2022-04-22 00:18:20|634.29|631.49|634.86|632.06|634.97|632.17|634.29|631.49|0
1650586710000|2022-04-22 00:18:30|634.97|632.17|634.75|631.95|634.97|632.17|634.52|631.72|0
1650586720000|2022-04-22 00:18:40|634.97|632.17|635.2|632.4|635.2|632.4|634.97|632.17|0
1650586730000|2022-04-22 00:18:50|635.09|632.29|634.97|632.17|635.09|632.29|634.97|632.17|0
1650586740000|2022-04-22 00:19:00|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1650586750000|2022-04-22 00:19:10|635.43|632.63|635.43|632.63|635.43|632.63|634.75|631.95|0
1650586760000|2022-04-22 00:19:20|635.65|632.85|635.43|632.63|635.65|632.85|635.43|632.63|0
1650586770000|2022-04-22 00:19:30|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1650586780000|2022-04-22 00:19:40|634.97|632.17|635.2|632.4|635.2|632.4|634.97|632.17|0
1650586800000|2022-04-22 00:20:00|635.43|632.63|635.2|632.4|635.43|632.63|635.2|632.4|0
1650586810000|2022-04-22 00:20:10|635.32|632.52|635.2|632.4|635.32|632.52|635.2|632.4|0
1650586820000|2022-04-22 00:20:20|635.09|632.29|634.29|631.49|635.09|632.29|634.29|631.49|0
1650586830000|2022-04-22 00:20:30|634.52|631.72|634.52|631.72|634.52|631.72|634.52|631.72|0
1650586840000|2022-04-22 00:20:40|634.29|631.49|634.52|631.72|634.52|631.72|634.29|631.49|0
1650586850000|2022-04-22 00:20:50|634.64|631.84|634.64|631.84|634.64|631.84|634.64|631.84|0
1650586860000|2022-04-22 00:21:00|634.75|631.95|634.97|632.17|634.97|632.17|634.75|631.95|0
1650586870000|2022-04-22 00:21:10|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1650586880000|2022-04-22 00:21:20|635.32|632.52|635.32|632.52|635.32|632.52|634.97|632.17|0
1650586890000|2022-04-22 00:21:30|635.2|632.4|635.43|632.63|635.43|632.63|635.2|632.4|0
1650586900000|2022-04-22 00:21:40|635.32|632.52|634.75|631.95|635.32|632.52|634.75|631.95|0
1650586910000|2022-04-22 00:21:50|634.41|631.61|634.52|631.72|634.52|631.72|634.41|631.61|0
1650586920000|2022-04-22 00:22:00|634.29|631.49|634.41|631.61|634.41|631.61|634.06|631.26|0
1650586930000|2022-04-22 00:22:10|634.29|631.49|634.18|631.38|634.29|631.49|634.06|631.26|0
1650586940000|2022-04-22 00:22:20|634.06|631.26|633.38|630.58|634.06|631.26|633.38|630.58|0
1650586950000|2022-04-22 00:22:30|633.15|630.35|633.61|630.81|633.61|630.81|633.15|630.35|0
1650586960000|2022-04-22 00:22:40|633.84|631.04|633.61|630.81|633.84|631.04|633.61|630.81|0
1650586970000|2022-04-22 00:22:50|633.84|631.04|633.61|630.81|633.84|631.04|633.61|630.81|0
1650586980000|2022-04-22 00:23:00|633.73|630.93|633.5|630.7|633.73|630.93|633.5|630.7|0
1650586990000|2022-04-22 00:23:10|633.61|630.81|633.38|630.58|633.61|630.81|633.38|630.58|0
1650587000000|2022-04-22 00:23:20|633.5|630.7|633.38|630.58|633.61|630.81|633.38|630.58|0
1650587010000|2022-04-22 00:23:30|633.61|630.81|633.38|630.58|633.61|630.81|633.38|630.58|0
1650587020000|2022-04-22 00:23:40|633.5|630.7|633.73|630.93|633.73|630.93|633.5|630.7|0
1650587030000|2022-04-22 00:23:50|633.61|630.81|634.06|631.26|634.06|631.26|633.61|630.81|0
1650587040000|2022-04-22 00:24:00|634.29|631.49|634.29|631.49|634.29|631.49|634.06|631.26|0
1650587050000|2022-04-22 00:24:10|633.84|631.04|633.84|631.04|633.84|631.04|633.73|630.93|0
1650587060000|2022-04-22 00:24:20|634.06|631.26|634.06|631.26|634.29|631.49|633.84|631.04|0
1650587070000|2022-04-22 00:24:30|633.95|631.15|634.06|631.26|634.06|631.26|633.95|631.15|0
1650587080000|2022-04-22 00:24:40|633.84|631.04|633.84|631.04|633.84|631.04|633.61|630.81|0
1650587090000|2022-04-22 00:24:50|633.73|630.93|634.06|631.26|634.06|631.26|633.61|630.81|0
1650587100000|2022-04-22 00:25:00|634.29|631.49|634.29|631.49|634.29|631.49|634.29|631.49|0
1650587110000|2022-04-22 00:25:10|634.74|631.94|634.52|631.72|634.74|631.94|634.52|631.72|0
1650587120000|2022-04-22 00:25:20|634.29|631.49|634.29|631.49|634.29|631.49|634.29|631.49|0
1650587130000|2022-04-22 00:25:30|634.06|631.26|634.97|632.17|634.97|632.17|634.06|631.26|0
1650587140000|2022-04-22 00:25:40|635.32|632.52|634.97|632.17|635.43|632.63|634.97|632.17|0
1650587160000|2022-04-22 00:26:00|634.86|632.06|634.97|632.17|634.97|632.17|634.86|632.06|0
1650587170000|2022-04-22 00:26:10|635.88|633.08|635.54|632.74|635.88|633.08|635.43|632.63|0
1650587180000|2022-04-22 00:26:20|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1650587190000|2022-04-22 00:26:30|635.88|633.08|636.11|633.31|636.11|633.31|635.88|633.08|0
1650587200000|2022-04-22 00:26:40|635.88|633.08|636.11|633.31|636.11|633.31|635.88|633.08|0
1650587210000|2022-04-22 00:26:50|636.34|633.54|636.11|633.31|636.34|633.54|636.11|633.31|0
1650587220000|2022-04-22 00:27:00|635.65|632.85|635.65|632.85|635.65|632.85|635.43|632.63|0
1650587230000|2022-04-22 00:27:10|635.43|632.63|635.43|632.63|635.43|632.63|635.43|632.63|0
1650587240000|2022-04-22 00:27:20|635.65|632.85|635.43|632.63|635.65|632.85|635.43|632.63|0
1650587250000|2022-04-22 00:27:30|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1650587260000|2022-04-22 00:27:40|635.43|632.63|635.65|632.85|635.65|632.85|635.43|632.63|0
1650587270000|2022-04-22 00:27:50|635.88|633.08|636.11|633.31|636.11|633.31|635.88|633.08|0
1650587280000|2022-04-22 00:28:00|636.34|633.54|636.23|633.43|636.34|633.54|636.23|633.43|0
1650587290000|2022-04-22 00:28:10|636.56|633.76|636.34|633.54|636.56|633.76|636.34|633.54|0
1650587300000|2022-04-22 00:28:20|636.56|633.76|636.34|633.54|636.91|634.11|636.34|633.54|0
1650587310000|2022-04-22 00:28:30|636.11|633.31|635.88|633.08|636.11|633.31|635.88|633.08|0
1650587320000|2022-04-22 00:28:40|636.11|633.31|636.11|633.31|636.11|633.31|636.11|633.31|0
1650587330000|2022-04-22 00:28:50|635.88|633.08|635.88|633.08|635.88|633.08|635.88|633.08|0
1650587340000|2022-04-22 00:29:00|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1650587350000|2022-04-22 00:29:10|635.88|633.08|635.65|632.85|635.88|633.08|635.65|632.85|0
1650587370000|2022-04-22 00:29:30|635.54|632.74|635.65|632.85|635.65|632.85|635.54|632.74|0
1650587380000|2022-04-22 00:29:40|635.43|632.63|635.65|632.85|635.65|632.85|635.43|632.63|0
1650587390000|2022-04-22 00:29:50|635.77|632.97|635.88|633.08|635.88|633.08|635.77|632.97|0
1650587400000|2022-04-22 00:30:00|636.11|633.31|636.34|633.54|636.34|633.54|636.11|633.31|0
1650587410000|2022-04-22 00:30:10|636.11|633.31|636.34|633.54|636.34|633.54|636.11|633.31|0
1650587420000|2022-04-22 00:30:20|636.56|633.76|636.68|633.88|636.79|633.99|636.56|633.76|0
1650587430000|2022-04-22 00:30:30|636.56|633.76|636.68|633.88|636.68|633.88|636.34|633.54|0
1650587440000|2022-04-22 00:30:40|636.34|633.54|636.34|633.54|636.34|633.54|636.34|633.54|0
1650587450000|2022-04-22 00:30:50|636.56|633.76|636.34|633.54|636.56|633.76|636.34|633.54|0
1650587460000|2022-04-22 00:31:00|636.45|633.65|635.65|632.85|636.45|633.65|635.65|632.85|0
1650587470000|2022-04-22 00:31:10|635.54|632.74|635.88|633.08|636|633.2|635.54|632.74|0
1650587480000|2022-04-22 00:31:20|636.34|633.54|636.11|633.31|636.34|633.54|636.11|633.31|0
1650587490000|2022-04-22 00:31:30|635.88|633.08|635.65|632.85|635.88|633.08|635.65|632.85|0
1650587500000|2022-04-22 00:31:40|636.11|633.31|635.88|633.08|636.11|633.31|635.88|633.08|0
1650587510000|2022-04-22 00:31:50|635.43|632.63|635.43|632.63|635.65|632.85|635.43|632.63|0
1650587520000|2022-04-22 00:32:00|635.54|632.74|635.43|632.63|635.65|632.85|635.43|632.63|0
1650587530000|2022-04-22 00:32:10|634.06|631.26|633.83|631.03|634.06|631.26|633.83|631.03|0
1650587540000|2022-04-22 00:32:20|633.61|630.81|633.83|631.03|633.83|631.03|633.61|630.81|0
1650587550000|2022-04-22 00:32:30|633.61|630.81|633.61|630.81|633.83|631.03|633.61|630.81|0
1650587560000|2022-04-22 00:32:40|633.73|630.93|633.83|631.03|633.83|631.03|633.73|630.93|0
1650587570000|2022-04-22 00:32:50|633.61|630.81|633.73|630.93|633.83|631.03|633.61|630.81|0
1650587580000|2022-04-22 00:33:00|633.61|630.81|633.38|630.58|633.61|630.81|633.38|630.58|0
1650587590000|2022-04-22 00:33:10|633.15|630.35|633.38|630.58|633.38|630.58|633.15|630.35|0
1650587600000|2022-04-22 00:33:20|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1650587610000|2022-04-22 00:33:30|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1650587620000|2022-04-22 00:33:40|633.83|631.03|633.83|631.03|633.83|631.03|633.83|631.03|0
1650587640000|2022-04-22 00:34:00|633.61|630.81|633.38|630.58|633.61|630.81|633.38|630.58|0
1650587650000|2022-04-22 00:34:10|633.83|631.03|633.5|630.7|633.83|631.03|633.5|630.7|0
1650587660000|2022-04-22 00:34:20|633.61|630.81|633.61|630.81|633.83|631.03|633.61|630.81|0
1650587670000|2022-04-22 00:34:30|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1650587680000|2022-04-22 00:34:40|633.61|630.81|633.27|630.47|633.61|630.81|633.27|630.47|0
1650587690000|2022-04-22 00:34:50|633.38|630.58|632.93|630.13|633.38|630.58|632.93|630.13|0
1650587700000|2022-04-22 00:35:00|632.7|629.9|632.47|629.67|632.7|629.9|632.47|629.67|0
1650587710000|2022-04-22 00:35:10|632.7|629.9|632.7|629.9|632.7|629.9|632.47|629.67|0
1650587720000|2022-04-22 00:35:20|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1650587730000|2022-04-22 00:35:30|632.82|630.02|632.93|630.13|632.93|630.13|632.82|630.02|0
1650587740000|2022-04-22 00:35:40|633.15|630.35|633.15|630.35|633.15|630.35|633.15|630.35|0
1650587750000|2022-04-22 00:35:50|633.38|630.58|633.5|630.7|633.5|630.7|633.38|630.58|0
1650587760000|2022-04-22 00:36:00|633.83|631.03|633.73|630.93|633.83|631.03|633.61|630.81|0
1650587770000|2022-04-22 00:36:10|633.83|631.03|633.61|630.81|633.83|631.03|633.61|630.81|0
1650587780000|2022-04-22 00:36:20|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1650587790000|2022-04-22 00:36:30|633.83|631.03|634.06|631.26|634.06|631.26|633.83|631.03|0
1650587800000|2022-04-22 00:36:40|633.83|631.03|633.83|631.03|633.83|631.03|633.83|631.03|0
1650587810000|2022-04-22 00:36:50|634.06|631.26|634.06|631.26|634.06|631.26|634.06|631.26|0
1650587820000|2022-04-22 00:37:00|633.83|631.03|633.83|631.03|634.29|631.49|633.83|631.03|0
1650587830000|2022-04-22 00:37:10|634.06|631.26|634.29|631.49|634.29|631.49|634.06|631.26|0
1650587840000|2022-04-22 00:37:20|634.52|631.72|635.09|632.29|635.09|632.29|634.52|631.72|0
1650587850000|2022-04-22 00:37:30|634.86|632.06|634.52|631.72|634.86|632.06|634.52|631.72|0
1650587860000|2022-04-22 00:37:40|634.74|631.94|634.97|632.17|634.97|632.17|634.74|631.94|0
1650587870000|2022-04-22 00:37:50|634.74|631.94|634.74|631.94|634.86|632.06|634.74|631.94|0
1650587880000|2022-04-22 00:38:00|634.63|631.83|634.97|632.17|634.97|632.17|634.52|631.72|0
1650587890000|2022-04-22 00:38:10|634.74|631.94|634.97|632.17|634.97|632.17|634.74|631.94|0
1650587900000|2022-04-22 00:38:20|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1650587910000|2022-04-22 00:38:30|635.42|632.62|634.97|632.17|635.42|632.62|634.97|632.17|0
1650587920000|2022-04-22 00:38:40|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1650587930000|2022-04-22 00:38:50|635.65|632.85|635.88|633.08|636.11|633.31|635.65|632.85|0
1650587940000|2022-04-22 00:39:00|635.65|632.85|636.11|633.31|636.11|633.31|635.42|632.62|0
1650587950000|2022-04-22 00:39:10|635.88|633.08|635.65|632.85|636.11|633.31|635.65|632.85|0
1650587960000|2022-04-22 00:39:20|635.42|632.62|635.2|632.4|635.42|632.62|635.2|632.4|0
1650587970000|2022-04-22 00:39:30|634.97|632.17|634.97|632.17|634.97|632.17|634.97|632.17|0
1650587980000|2022-04-22 00:39:40|634.86|632.06|634.97|632.17|634.97|632.17|634.74|631.94|0
1650587990000|2022-04-22 00:39:50|634.74|631.94|634.74|631.94|634.74|631.94|634.74|631.94|0
1650588000000|2022-04-22 00:40:00|634.52|631.72|634.51|631.71|634.52|631.72|634.29|631.49|0
1650588010000|2022-04-22 00:40:10|634.29|631.49|634.51|631.71|634.51|631.71|634.29|631.49|0
1650588020000|2022-04-22 00:40:20|634.74|631.94|635.2|632.4|635.2|632.4|634.74|631.94|0
1650588030000|2022-04-22 00:40:30|634.97|632.17|634.97|632.17|634.97|632.17|634.74|631.94|0
1650588040000|2022-04-22 00:40:40|635.2|632.4|635.42|632.62|635.65|632.85|635.2|632.4|0
1650588050000|2022-04-22 00:40:50|635.65|632.85|636.11|633.31|636.11|633.31|635.65|632.85|0
1650588060000|2022-04-22 00:41:00|635.88|633.08|635.65|632.85|635.88|633.08|635.65|632.85|0
1650588070000|2022-04-22 00:41:10|635.88|633.08|635.88|633.08|636|633.2|635.88|633.08|0
1650588080000|2022-04-22 00:41:20|636|633.2|636.11|633.31|636.11|633.31|635.65|632.85|0
1650588090000|2022-04-22 00:41:30|635.88|633.08|636|633.2|636|633.2|635.88|633.08|0
1650588100000|2022-04-22 00:41:40|635.88|633.08|636.11|633.31|636.11|633.31|635.65|632.85|0
1650588110000|2022-04-22 00:41:50|636|633.2|635.65|632.85|636|633.2|635.65|632.85|0
1650588120000|2022-04-22 00:42:00|635.42|632.62|635.77|632.97|635.88|633.08|635.42|632.62|0
1650588130000|2022-04-22 00:42:10|635.65|632.85|635.42|632.62|635.65|632.85|635.42|632.62|0
1650588140000|2022-04-22 00:42:20|635.54|632.74|635.65|632.85|635.65|632.85|635.42|632.62|0
1650588150000|2022-04-22 00:42:30|635.54|632.74|635.54|632.74|635.54|632.74|635.42|632.62|0
1650588160000|2022-04-22 00:42:40|635.65|632.85|635.65|632.85|635.65|632.85|635.65|632.85|0
1650588170000|2022-04-22 00:42:50|635.42|632.62|635.65|632.85|635.65|632.85|635.42|632.62|0
1650588180000|2022-04-22 00:43:00|635.88|633.08|635.65|632.85|635.88|633.08|635.65|632.85|0
1650588190000|2022-04-22 00:43:10|635.2|632.4|635.2|632.4|635.2|632.4|635.2|632.4|0
1650588200000|2022-04-22 00:43:20|635.42|632.62|636.11|633.31|636.11|633.31|635.2|632.4|0
1650588210000|2022-04-22 00:43:30|636|633.2|636.11|633.31|636.11|633.31|635.88|633.08|0
1650588220000|2022-04-22 00:43:40|636.33|633.53|636.33|633.53|636.33|633.53|636.33|633.53|0
1650588230000|2022-04-22 00:43:50|636.11|633.31|636.33|633.53|636.33|633.53|636.11|633.31|0
1650588240000|2022-04-22 00:44:00|636.22|633.42|636.68|633.88|636.79|633.99|636.22|633.42|0
1650588250000|2022-04-22 00:44:10|636.33|633.53|636.56|633.76|636.56|633.76|636.33|633.53|0
1650588260000|2022-04-22 00:44:20|636.79|633.99|637.24|634.44|637.24|634.44|636.79|633.99|0
1650588270000|2022-04-22 00:44:30|637.7|634.9|639.75|636.95|640.2|637.4|637.7|634.9|0
1650588280000|2022-04-22 00:44:40|639.52|636.72|639.97|637.17|639.97|637.17|639.52|636.72|0
1650588290000|2022-04-22 00:44:50|640.2|637.4|640.43|637.63|640.43|637.63|640.2|637.4|0
1650588300000|2022-04-22 00:45:00|640.78|637.98|640.2|637.4|640.78|637.98|640.2|637.4|0
1650588310000|2022-04-22 00:45:10|640.55|637.75|642.25|639.45|642.25|639.45|640.55|637.75|0
1650588320000|2022-04-22 00:45:20|642.48|639.68|644.76|641.96|645.22|642.42|642.48|639.68|0
1650588330000|2022-04-22 00:45:30|644.31|641.51|646.13|643.33|646.13|643.33|644.31|641.51|0
1650588340000|2022-04-22 00:45:40|645.91|643.11|646.36|643.56|646.36|643.56|645.91|643.11|0
1650588350000|2022-04-22 00:45:50|647.51|644.71|646.94|644.14|647.51|644.71|646.94|644.14|0
1650588360000|2022-04-22 00:46:00|647.73|644.93|647.96|645.16|648.08|645.28|647.73|644.93|0
1650588370000|2022-04-22 00:46:10|647.73|644.93|648.42|645.62|648.42|645.62|647.51|644.71|0
1650588380000|2022-04-22 00:46:20|647.28|644.48|647.05|644.25|647.28|644.48|647.05|644.25|0
1650588390000|2022-04-22 00:46:30|646.13|643.33|645.68|642.88|646.13|643.33|645.68|642.88|0
1650588400000|2022-04-22 00:46:40|646.13|643.33|646.13|643.33|646.36|643.56|646.13|643.33|0
1650588410000|2022-04-22 00:46:50|646.36|643.56|646.59|643.79|646.59|643.79|646.36|643.56|0
1650588420000|2022-04-22 00:47:00|646.36|643.56|646.59|643.79|646.82|644.02|646.25|643.45|0
1650588430000|2022-04-22 00:47:10|646.36|643.56|647.05|644.25|647.28|644.48|646.36|643.56|0
1650588440000|2022-04-22 00:47:20|646.82|644.02|647.51|644.71|647.51|644.71|646.82|644.02|0
1650588450000|2022-04-22 00:47:30|647.96|645.16|648.31|645.51|648.31|645.51|647.73|644.93|0
1650588460000|2022-04-22 00:47:40|648.19|645.39|648.42|645.62|648.42|645.62|648.19|645.39|0
1650588470000|2022-04-22 00:47:50|647.96|645.16|648.19|645.39|648.19|645.39|647.96|645.16|0
1650588480000|2022-04-22 00:48:00|647.96|645.16|648.19|645.39|648.19|645.39|647.96|645.16|0
1650588490000|2022-04-22 00:48:10|648.65|645.85|648.54|645.74|648.65|645.85|648.42|645.62|0
1650588500000|2022-04-22 00:48:20|648.65|645.85|648.42|645.62|648.65|645.85|648.31|645.51|0
1650588510000|2022-04-22 00:48:30|648.31|645.51|647.85|645.05|648.31|645.51|647.85|645.05|0
1650588520000|2022-04-22 00:48:40|647.73|644.93|647.62|644.82|647.96|645.16|647.51|644.71|0
1650588530000|2022-04-22 00:48:50|647.51|644.71|647.05|644.25|647.51|644.71|647.05|644.25|0
1650588540000|2022-04-22 00:49:00|647.28|644.48|647.5|644.7|647.51|644.71|647.28|644.48|0
1650588550000|2022-04-22 00:49:10|647.4|644.6|647.28|644.48|647.5|644.7|647.28|644.48|0
1650588560000|2022-04-22 00:49:20|647.5|644.7|647.5|644.7|647.62|644.82|647.5|644.7|0
1650588570000|2022-04-22 00:49:30|647.4|644.6|647.28|644.48|647.4|644.6|647.28|644.48|0
1650588580000|2022-04-22 00:49:40|647.5|644.7|647.73|644.93|647.73|644.93|647.5|644.7|0
1650588590000|2022-04-22 00:49:50|647.62|644.82|649.33|646.53|649.33|646.53|647.62|644.82|0
1650588600000|2022-04-22 00:50:00|648.65|645.85|648.42|645.62|648.65|645.85|648.42|645.62|0
1650588610000|2022-04-22 00:50:10|648.31|645.51|649|646.2|649|646.2|648.31|645.51|0
1650588620000|2022-04-22 00:50:20|648.88|646.08|649.11|646.31|649.11|646.31|648.88|646.08|0
1650588630000|2022-04-22 00:50:30|649.33|646.53|649.33|646.53|649.56|646.76|649.33|646.53|0
1650588640000|2022-04-22 00:50:40|649.56|646.76|649.56|646.76|649.56|646.76|649.33|646.53|0
1650588650000|2022-04-22 00:50:50|649.33|646.53|648.65|645.85|649.33|646.53|648.65|645.85|0
1650588660000|2022-04-22 00:51:00|649|646.2|649.56|646.76|649.56|646.76|649|646.2|0
1650588670000|2022-04-22 00:51:10|649.79|646.99|650.02|647.22|650.02|647.22|649.79|646.99|0
1650588680000|2022-04-22 00:51:20|649.33|646.53|649.33|646.53|649.33|646.53|649.33|646.53|0
1650588690000|2022-04-22 00:51:30|649.11|646.31|648.65|645.85|649.11|646.31|648.65|645.85|0
1650588700000|2022-04-22 00:51:40|648.42|645.62|647.96|645.16|648.42|645.62|647.73|644.93|0
1650588710000|2022-04-22 00:51:50|648.08|645.28|648.08|645.28|648.19|645.39|648.08|645.28|0
1650588720000|2022-04-22 00:52:00|647.96|645.16|647.85|645.05|647.96|645.16|647.85|645.05|0
1650588730000|2022-04-22 00:52:10|647.73|644.93|647.5|644.7|647.96|645.16|647.5|644.7|0
1650588740000|2022-04-22 00:52:20|646.59|643.79|646.36|643.56|646.59|643.79|646.25|643.45|0
1650588750000|2022-04-22 00:52:30|646.59|643.79|646.36|643.56|647.05|644.25|646.36|643.56|0
1650588760000|2022-04-22 00:52:40|646.59|643.79|646.59|643.79|646.82|644.02|646.59|643.79|0
1650588770000|2022-04-22 00:52:50|647.28|644.48|648.65|645.85|648.65|645.85|647.28|644.48|0
1650588780000|2022-04-22 00:53:00|647.96|645.16|647.28|644.48|647.96|645.16|647.28|644.48|0
1650588790000|2022-04-22 00:53:10|647.39|644.59|647.5|644.7|647.5|644.7|647.39|644.59|0
1650588800000|2022-04-22 00:53:20|647.73|644.93|647.73|644.93|647.73|644.93|647.28|644.48|0
1650588810000|2022-04-22 00:53:30|647.5|644.7|647.5|644.7|647.62|644.82|647.5|644.7|0
1650588820000|2022-04-22 00:53:40|647.73|644.93|647.73|644.93|647.73|644.93|647.5|644.7|0
1650588830000|2022-04-22 00:53:50|647.5|644.7|647.28|644.48|647.5|644.7|647.28|644.48|0
1650588840000|2022-04-22 00:54:00|646.82|644.02|646.71|643.91|647.05|644.25|646.71|643.91|0
1650588850000|2022-04-22 00:54:10|646.36|643.56|646.36|643.56|646.36|643.56|646.36|643.56|0
1650588860000|2022-04-22 00:54:20|646.25|643.45|646.59|643.79|646.59|643.79|646.25|643.45|0
1650588870000|2022-04-22 00:54:30|646.82|644.02|646.94|644.14|646.94|644.14|646.59|643.79|0
1650588880000|2022-04-22 00:54:40|646.82|644.02|646.59|643.79|646.82|644.02|646.59|643.79|0
1650588890000|2022-04-22 00:54:50|646.71|643.91|646.82|644.02|646.82|644.02|646.36|643.56|0
1650588900000|2022-04-22 00:55:00|646.59|643.79|646.71|643.91|647.05|644.25|646.59|643.79|0
1650588910000|2022-04-22 00:55:10|646.82|644.02|646.59|643.79|646.82|644.02|646.59|643.79|0
1650588920000|2022-04-22 00:55:20|646.36|643.56|646.13|643.33|646.36|643.56|646.13|643.33|0
1650588930000|2022-04-22 00:55:30|645.68|642.88|644.99|642.19|645.68|642.88|644.99|642.19|0
1650588940000|2022-04-22 00:55:40|645.45|642.65|645.45|642.65|645.45|642.65|644.99|642.19|0
1650588950000|2022-04-22 00:55:50|645.11|642.31|644.53|641.73|645.11|642.31|644.53|641.73|0
1650588960000|2022-04-22 00:56:00|644.31|641.51|644.88|642.08|644.88|642.08|644.31|641.51|0
1650588970000|2022-04-22 00:56:10|644.99|642.19|645.22|642.42|645.22|642.42|644.99|642.19|0
1650588980000|2022-04-22 00:56:20|644.76|641.96|644.76|641.96|644.76|641.96|644.53|641.73|0
1650588990000|2022-04-22 00:56:30|644.53|641.73|644.53|641.73|644.53|641.73|644.53|641.73|0
1650589000000|2022-04-22 00:56:40|644.31|641.51|644.31|641.51|644.31|641.51|644.08|641.28|0
1650589010000|2022-04-22 00:56:50|644.08|641.28|644.08|641.28|644.2|641.4|644.08|641.28|0
1650589020000|2022-04-22 00:57:00|643.85|641.05|643.85|641.05|644.08|641.28|643.85|641.05|0
1650589030000|2022-04-22 00:57:10|643.97|641.17|644.08|641.28|644.08|641.28|643.97|641.17|0
1650589040000|2022-04-22 00:57:20|643.62|640.82|643.85|641.05|644.08|641.28|643.62|640.82|0
1650589050000|2022-04-22 00:57:30|643.74|640.94|644.08|641.28|644.08|641.28|643.74|640.94|0
1650589060000|2022-04-22 00:57:40|643.85|641.05|643.62|640.82|643.85|641.05|643.62|640.82|0
1650589070000|2022-04-22 00:57:50|643.85|641.05|644.08|641.28|644.08|641.28|643.85|641.05|0
1650589080000|2022-04-22 00:58:00|644.31|641.51|644.08|641.28|644.31|641.51|644.08|641.28|0
1650589090000|2022-04-22 00:58:10|644.31|641.51|644.65|641.85|644.65|641.85|644.31|641.51|0
1650589100000|2022-04-22 00:58:20|644.76|641.96|645.45|642.65|645.45|642.65|644.76|641.96|0
1650589110000|2022-04-22 00:58:30|645.68|642.88|645.45|642.65|645.68|642.88|645.45|642.65|0
1650589120000|2022-04-22 00:58:40|644.99|642.19|644.53|641.73|644.99|642.19|644.53|641.73|0
1650589130000|2022-04-22 00:58:50|644.99|642.19|645.22|642.42|645.22|642.42|644.99|642.19|0
1650589140000|2022-04-22 00:59:00|644.99|642.19|644.53|641.73|645.22|642.42|644.53|641.73|0
1650589150000|2022-04-22 00:59:10|644.76|641.96|645.22|642.42|645.22|642.42|644.76|641.96|0
1650589160000|2022-04-22 00:59:20|644.76|641.96|644.99|642.19|644.99|642.19|644.65|641.85|0
1650589170000|2022-04-22 00:59:30|644.76|641.96|644.76|641.96|644.76|641.96|644.76|641.96|0
1650589180000|2022-04-22 00:59:40|644.99|642.19|644.76|641.96|644.99|642.19|644.76|641.96|0
1650589190000|2022-04-22 00:59:50|644.31|641.51|643.62|640.82|644.31|641.51|643.62|640.82|0
1650589200000|2022-04-22 01:00:00|643.85|641.05|643.39|640.59|643.85|641.05|643.39|640.59|0
1650589210000|2022-04-22 01:00:10|643.62|640.82|643.85|641.05|643.85|641.05|643.62|640.82|0
1650589220000|2022-04-22 01:00:20|643.62|640.82|644.99|642.19|644.99|642.19|643.62|640.82|0
1650589230000|2022-04-22 01:00:30|644.88|642.08|644.99|642.19|644.99|642.19|644.88|642.08|0
1650589240000|2022-04-22 01:00:40|644.76|641.96|644.76|641.96|644.76|641.96|644.53|641.73|0
1650589250000|2022-04-22 01:00:50|644.53|641.73|644.08|641.28|644.53|641.73|644.08|641.28|0
1650589260000|2022-04-22 01:01:00|643.85|641.05|643.85|641.05|643.85|641.05|643.74|640.94|0
1650589270000|2022-04-22 01:01:10|644.08|641.28|644.08|641.28|644.08|641.28|644.08|641.28|0
1650589280000|2022-04-22 01:01:20|643.85|641.05|643.62|640.82|643.85|641.05|643.62|640.82|0
1650589290000|2022-04-22 01:01:30|643.85|641.05|642.94|640.14|643.85|641.05|642.71|639.91|0
1650589300000|2022-04-22 01:01:40|642.71|639.91|642.71|639.91|642.71|639.91|642.71|639.91|0
1650589310000|2022-04-22 01:01:50|642.83|640.03|643.16|640.36|643.16|640.36|642.83|640.03|0
1650589320000|2022-04-22 01:02:00|643.39|640.59|643.16|640.36|643.39|640.59|643.16|640.36|0
1650589330000|2022-04-22 01:02:10|642.94|640.14|643.85|641.05|643.85|641.05|642.94|640.14|0
1650589340000|2022-04-22 01:02:20|643.62|640.82|643.39|640.59|643.74|640.94|643.39|640.59|0
1650589350000|2022-04-22 01:02:30|643.62|640.82|643.51|640.71|643.62|640.82|643.51|640.71|0
1650589360000|2022-04-22 01:02:40|643.39|640.59|643.39|640.59|643.39|640.59|642.94|640.14|0
1650589370000|2022-04-22 01:02:50|643.16|640.36|642.94|640.14|643.16|640.36|642.94|640.14|0
1650589380000|2022-04-22 01:03:00|643.16|640.36|642.94|640.14|643.16|640.36|642.94|640.14|0
1650589390000|2022-04-22 01:03:10|643.16|640.36|643.39|640.59|643.39|640.59|643.16|640.36|0
1650589400000|2022-04-22 01:03:20|643.62|640.82|643.85|641.05|643.85|641.05|643.62|640.82|0
1650589410000|2022-04-22 01:03:30|644.08|641.28|644.08|641.28|644.08|641.28|644.08|641.28|0
1650589420000|2022-04-22 01:03:40|643.85|641.05|644.3|641.5|644.42|641.62|643.85|641.05|0
1650589430000|2022-04-22 01:03:50|644.53|641.73|644.53|641.73|644.53|641.73|644.53|641.73|0
1650589440000|2022-04-22 01:04:00|644.3|641.5|644.3|641.5|644.3|641.5|644.3|641.5|0
1650589450000|2022-04-22 01:04:10|644.08|641.28|644.3|641.5|644.3|641.5|644.08|641.28|0
1650589460000|2022-04-22 01:04:20|644.42|641.62|644.76|641.96|644.76|641.96|644.3|641.5|0
1650589470000|2022-04-22 01:04:30|644.53|641.73|644.53|641.73|644.53|641.73|644.53|641.73|0
1650589480000|2022-04-22 01:04:40|644.3|641.5|644.08|641.28|644.3|641.5|644.08|641.28|0
1650589490000|2022-04-22 01:04:50|644.3|641.5|644.3|641.5|644.3|641.5|644.3|641.5|0
1650589510000|2022-04-22 01:05:10|644.08|641.28|643.74|640.94|644.08|641.28|643.74|640.94|0
1650589520000|2022-04-22 01:05:20|643.85|641.05|643.62|640.82|643.85|641.05|643.62|640.82|0
1650589540000|2022-04-22 01:05:40|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1650589550000|2022-04-22 01:05:50|643.62|640.82|643.85|641.05|643.85|641.05|643.62|640.82|0
1650589560000|2022-04-22 01:06:00|643.62|640.82|644.08|641.28|644.19|641.39|643.62|640.82|0
1650589570000|2022-04-22 01:06:10|643.97|641.17|643.62|640.82|644.08|641.28|643.62|640.82|0
1650589580000|2022-04-22 01:06:20|643.85|641.05|643.85|641.05|643.97|641.17|643.85|641.05|0
1650589590000|2022-04-22 01:06:30|644.08|641.28|643.97|641.17|644.08|641.28|643.97|641.17|0
1650589600000|2022-04-22 01:06:40|644.08|641.28|644.3|641.5|644.3|641.5|644.08|641.28|0
1650589610000|2022-04-22 01:06:50|644.53|641.73|644.08|641.28|644.53|641.73|644.08|641.28|0
1650589620000|2022-04-22 01:07:00|643.97|641.17|643.85|641.05|643.97|641.17|643.85|641.05|0
1650589630000|2022-04-22 01:07:10|643.62|640.82|643.74|640.94|643.74|640.94|643.62|640.82|0
1650589640000|2022-04-22 01:07:20|643.62|640.82|643.62|640.82|643.62|640.82|643.62|640.82|0
1650589650000|2022-04-22 01:07:30|643.85|641.05|643.85|641.05|643.85|641.05|643.85|641.05|0
1650589670000|2022-04-22 01:07:50|644.08|641.28|644.08|641.28|644.08|641.28|643.85|641.05|0
1650589680000|2022-04-22 01:08:00|644.19|641.39|644.08|641.28|644.19|641.39|644.08|641.28|0
1650589690000|2022-04-22 01:08:10|643.85|641.05|643.85|641.05|643.85|641.05|643.85|641.05|0
1650589700000|2022-04-22 01:08:20|644.08|641.28|644.08|641.28|644.19|641.39|644.08|641.28|0
1650589710000|2022-04-22 01:08:30|644.19|641.39|643.85|641.05|644.19|641.39|643.85|641.05|0
1650589720000|2022-04-22 01:08:40|643.62|640.82|643.62|640.82|643.62|640.82|643.62|640.82|0
1650589730000|2022-04-22 01:08:50|643.85|641.05|643.62|640.82|643.85|641.05|643.62|640.82|0
1650589740000|2022-04-22 01:09:00|643.39|640.59|643.39|640.59|643.51|640.71|643.39|640.59|0
1650589760000|2022-04-22 01:09:20|643.62|640.82|643.39|640.59|643.62|640.82|643.39|640.59|0
1650589770000|2022-04-22 01:09:30|643.16|640.36|643.39|640.59|643.39|640.59|643.16|640.36|0
1650589780000|2022-04-22 01:09:40|643.16|640.36|642.71|639.91|643.16|640.36|642.71|639.91|0
1650589790000|2022-04-22 01:09:50|642.48|639.68|642.6|639.8|642.6|639.8|642.48|639.68|0
1650589800000|2022-04-22 01:10:00|642.48|639.68|642.25|639.45|642.48|639.68|642.25|639.45|0
1650589820000|2022-04-22 01:10:20|642.48|639.68|642.48|639.68|642.48|639.68|642.37|639.57|0
1650589830000|2022-04-22 01:10:30|642.71|639.91|643.39|640.59|643.39|640.59|642.71|639.91|0
1650589840000|2022-04-22 01:10:40|643.16|640.36|643.05|640.25|643.16|640.36|642.93|640.13|0
1650589850000|2022-04-22 01:10:50|643.16|640.36|643.39|640.59|643.39|640.59|643.16|640.36|0
1650589860000|2022-04-22 01:11:00|643.62|640.82|643.39|640.59|643.62|640.82|643.39|640.59|0
1650589870000|2022-04-22 01:11:10|643.62|640.82|643.39|640.59|643.62|640.82|643.39|640.59|0
1650589880000|2022-04-22 01:11:20|643.62|640.82|643.62|640.82|643.62|640.82|643.39|640.59|0
1650589890000|2022-04-22 01:11:30|643.39|640.59|642.93|640.13|643.39|640.59|642.93|640.13|0
1650589900000|2022-04-22 01:11:40|643.05|640.25|642.93|640.13|643.16|640.36|642.93|640.13|0
1650589910000|2022-04-22 01:11:50|643.16|640.36|642.82|640.02|643.16|640.36|642.82|640.02|0
1650589920000|2022-04-22 01:12:00|642.71|639.91|642.71|639.91|642.82|640.02|642.6|639.8|0
1650589930000|2022-04-22 01:12:10|642.82|640.02|642.93|640.13|643.16|640.36|642.82|640.02|0
1650589940000|2022-04-22 01:12:20|643.05|640.25|643.16|640.36|643.16|640.36|643.05|640.25|0
1650589950000|2022-04-22 01:12:30|642.93|640.13|643.16|640.36|643.16|640.36|642.93|640.13|0
1650589960000|2022-04-22 01:12:40|643.28|640.48|643.39|640.59|643.39|640.59|643.28|640.48|0
1650589970000|2022-04-22 01:12:50|642.93|640.13|642.48|639.68|642.93|640.13|642.48|639.68|0
1650589980000|2022-04-22 01:13:00|642.71|639.91|642.93|640.13|642.93|640.13|642.71|639.91|0
1650589990000|2022-04-22 01:13:10|642.71|639.91|642.71|639.91|642.71|639.91|642.71|639.91|0
1650590000000|2022-04-22 01:13:20|642.93|640.13|642.71|639.91|642.93|640.13|642.71|639.91|0
1650590010000|2022-04-22 01:13:30|642.82|640.02|642.71|639.91|642.82|640.02|642.71|639.91|0
1650590020000|2022-04-22 01:13:40|642.93|640.13|642.93|640.13|642.93|640.13|642.82|640.02|0
1650590030000|2022-04-22 01:13:50|643.16|640.36|643.16|640.36|643.39|640.59|643.16|640.36|0
1650590040000|2022-04-22 01:14:00|643.39|640.59|643.16|640.36|643.39|640.59|643.16|640.36|0
1650590050000|2022-04-22 01:14:10|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1650590060000|2022-04-22 01:14:20|642.71|639.91|642.82|640.02|642.82|640.02|642.71|639.91|0
1650590070000|2022-04-22 01:14:30|642.71|639.91|642.48|639.68|642.71|639.91|642.48|639.68|0
1650590080000|2022-04-22 01:14:40|642.71|639.91|642.48|639.68|642.71|639.91|642.48|639.68|0
1650590090000|2022-04-22 01:14:50|642.6|639.8|642.48|639.68|642.6|639.8|642.25|639.45|0
1650590100000|2022-04-22 01:15:00|642.6|639.8|642.48|639.68|642.6|639.8|642.48|639.68|0
1650590110000|2022-04-22 01:15:10|642.6|639.8|642.48|639.68|642.6|639.8|642.25|639.45|0
1650590120000|2022-04-22 01:15:20|642.25|639.45|642.02|639.22|642.25|639.45|642.02|639.22|0
1650590130000|2022-04-22 01:15:30|641.79|638.99|642.25|639.45|642.25|639.45|641.68|638.88|0
1650590140000|2022-04-22 01:15:40|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1650590150000|2022-04-22 01:15:50|642.25|639.45|642.48|639.68|642.48|639.68|642.25|639.45|0
1650590160000|2022-04-22 01:16:00|642.25|639.45|642.25|639.45|642.48|639.68|642.25|639.45|0
1650590170000|2022-04-22 01:16:10|642.48|639.68|642.14|639.34|642.48|639.68|642.14|639.34|0
1650590180000|2022-04-22 01:16:20|642.25|639.45|641.57|638.77|642.37|639.57|641.57|638.77|0
1650590190000|2022-04-22 01:16:30|641.11|638.31|640.65|637.85|641.11|638.31|640.65|637.85|0
1650590200000|2022-04-22 01:16:40|640.88|638.08|641.79|638.99|641.79|638.99|640.65|637.85|0
1650590210000|2022-04-22 01:16:50|642.02|639.22|641.79|638.99|642.02|639.22|641.79|638.99|0
1650590220000|2022-04-22 01:17:00|642.14|639.34|642.25|639.45|642.37|639.57|642.02|639.22|0
1650590230000|2022-04-22 01:17:10|642.37|639.57|642.02|639.22|642.37|639.57|642.02|639.22|0
1650590240000|2022-04-22 01:17:20|641.91|639.11|641.79|638.99|641.91|639.11|641.79|638.99|0
1650590250000|2022-04-22 01:17:30|642.02|639.22|641.79|638.99|642.02|639.22|641.79|638.99|0
1650590260000|2022-04-22 01:17:40|642.02|639.22|642.14|639.34|642.14|639.34|641.79|638.99|0
1650590270000|2022-04-22 01:17:50|642.02|639.22|641.79|638.99|642.02|639.22|641.56|638.76|0
1650590280000|2022-04-22 01:18:00|641.68|638.88|641.91|639.11|642.02|639.22|641.68|638.88|0
1650590290000|2022-04-22 01:18:10|641.79|638.99|641.79|638.99|641.79|638.99|641.56|638.76|0
1650590300000|2022-04-22 01:18:20|641.91|639.11|641.91|639.11|641.91|639.11|641.79|638.99|0
1650590310000|2022-04-22 01:18:30|642.02|639.22|641.56|638.76|642.02|639.22|641.34|638.54|0
1650590320000|2022-04-22 01:18:40|641.68|638.88|641.34|638.54|641.68|638.88|641.34|638.54|0
1650590330000|2022-04-22 01:18:50|641.56|638.76|641.46|638.66|641.56|638.76|641.46|638.66|0
1650590340000|2022-04-22 01:19:00|641.34|638.54|641.11|638.31|641.34|638.54|640.65|637.85|0
1650590350000|2022-04-22 01:19:10|640.88|638.08|640.65|637.85|640.88|638.08|640.65|637.85|0
1650590360000|2022-04-22 01:19:20|640.54|637.74|640.2|637.4|640.54|637.74|640.2|637.4|0
1650590370000|2022-04-22 01:19:30|640.88|638.08|640.65|637.85|640.88|638.08|640.65|637.85|0
1650590380000|2022-04-22 01:19:40|640.77|637.97|640.88|638.08|640.88|638.08|640.77|637.97|0
1650590390000|2022-04-22 01:19:50|641.46|638.66|641.34|638.54|641.56|638.76|641.34|638.54|0
1650590400000|2022-04-22 01:20:00|641.11|638.31|641.34|638.54|641.34|638.54|640.88|638.08|0
1650590410000|2022-04-22 01:20:10|641.46|638.66|641.34|638.54|641.46|638.66|641.34|638.54|0
1650590430000|2022-04-22 01:20:30|641.56|638.76|641.56|638.76|641.56|638.76|641.34|638.54|0
1650590440000|2022-04-22 01:20:40|641.46|638.66|641.56|638.76|641.56|638.76|641.34|638.54|0
1650590450000|2022-04-22 01:20:50|641.79|638.99|641.79|638.99|641.79|638.99|641.79|638.99|0
1650590460000|2022-04-22 01:21:00|641.68|638.88|641.68|638.88|641.68|638.88|641.68|638.88|0
1650590470000|2022-04-22 01:21:10|641.79|638.99|641.56|638.76|641.79|638.99|641.56|638.76|0
1650590480000|2022-04-22 01:21:20|641.68|638.88|641.56|638.76|641.68|638.88|641.56|638.76|0
1650590490000|2022-04-22 01:21:30|641.34|638.54|641.34|638.54|641.34|638.54|641.34|638.54|0
1650590500000|2022-04-22 01:21:40|640.88|638.08|641.11|638.31|641.23|638.43|640.88|638.08|0
1650590510000|2022-04-22 01:21:50|641.23|638.43|640.77|637.97|641.23|638.43|640.77|637.97|0
1650590520000|2022-04-22 01:22:00|640.88|638.08|641|638.2|641.11|638.31|640.88|638.08|0
1650590530000|2022-04-22 01:22:10|640.88|638.08|640.65|637.85|640.88|638.08|640.65|637.85|0
1650590540000|2022-04-22 01:22:20|640.88|638.08|640.65|637.85|640.88|638.08|640.65|637.85|0
1650590550000|2022-04-22 01:22:30|640.88|638.08|640.88|638.08|640.88|638.08|640.88|638.08|0
1650590560000|2022-04-22 01:22:40|640.65|637.85|640.65|637.85|640.88|638.08|640.65|637.85|0
1650590590000|2022-04-22 01:23:10|640.88|638.08|640.77|637.97|640.88|638.08|640.77|637.97|0
1650590600000|2022-04-22 01:23:20|640.65|637.85|640.42|637.62|640.65|637.85|640.42|637.62|0
1650590610000|2022-04-22 01:23:30|640.65|637.85|640.65|637.85|640.88|638.08|640.65|637.85|0
1650590630000|2022-04-22 01:23:50|640.77|637.97|640.65|637.85|640.77|637.97|640.65|637.85|0
1650590640000|2022-04-22 01:24:00|640.77|637.97|640.77|637.97|640.77|637.97|640.65|637.85|0
1650590650000|2022-04-22 01:24:10|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1650590660000|2022-04-22 01:24:20|641|638.2|640.88|638.08|641|638.2|640.88|638.08|0
1650590680000|2022-04-22 01:24:40|640.65|637.85|640.88|638.08|640.88|638.08|640.65|637.85|0
1650590690000|2022-04-22 01:24:50|641.11|638.31|640.88|638.08|641.11|638.31|640.88|638.08|0
1650590700000|2022-04-22 01:25:00|640.65|637.85|638.83|636.03|640.65|637.85|638.83|636.03|0
1650590710000|2022-04-22 01:25:10|639.29|636.49|639.51|636.71|639.51|636.71|639.29|636.49|0
1650590720000|2022-04-22 01:25:20|639.74|636.94|639.97|637.17|639.97|637.17|639.63|636.83|0
1650590730000|2022-04-22 01:25:30|640.2|637.4|640.2|637.4|640.2|637.4|640.2|637.4|0
1650590740000|2022-04-22 01:25:40|640.31|637.51|640.42|637.62|640.42|637.62|640.31|637.51|0
1650590750000|2022-04-22 01:25:50|640.09|637.29|640.2|637.4|640.2|637.4|640.09|637.29|0
1650590760000|2022-04-22 01:26:00|640.42|637.62|640.65|637.85|640.65|637.85|640.42|637.62|0
1650590770000|2022-04-22 01:26:10|640.88|638.08|641.11|638.31|641.11|638.31|640.88|638.08|0
1650590780000|2022-04-22 01:26:20|640.88|638.08|640.65|637.85|640.88|638.08|640.65|637.85|0
1650590790000|2022-04-22 01:26:30|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1650590800000|2022-04-22 01:26:40|640.54|637.74|640.88|638.08|640.88|638.08|640.54|637.74|0
1650590820000|2022-04-22 01:27:00|640.77|637.97|640.65|637.85|640.77|637.97|640.65|637.85|0
1650590830000|2022-04-22 01:27:10|640.88|638.08|640.88|638.08|640.88|638.08|640.88|638.08|0
1650590840000|2022-04-22 01:27:20|640.65|637.85|640.65|637.85|640.77|637.97|640.65|637.85|0
1650590850000|2022-04-22 01:27:30|640.88|638.08|641|638.2|641|638.2|640.88|638.08|0
1650590860000|2022-04-22 01:27:40|641.11|638.31|640.88|638.08|641.11|638.31|640.88|638.08|0
1650590870000|2022-04-22 01:27:50|641.11|638.31|640.88|638.08|641.11|638.31|640.88|638.08|0
1650590880000|2022-04-22 01:28:00|641|638.2|641.56|638.76|641.56|638.76|641|638.2|0
1650590890000|2022-04-22 01:28:10|641.68|638.88|642.02|639.22|642.02|639.22|641.68|638.88|0
1650590900000|2022-04-22 01:28:20|642.25|639.45|642.93|640.13|642.93|640.13|642.25|639.45|0
1650590910000|2022-04-22 01:28:30|643.39|640.59|643.62|640.82|643.62|640.82|643.39|640.59|0
1650590920000|2022-04-22 01:28:40|643.16|640.36|643.16|640.36|643.39|640.59|643.16|640.36|0
1650590930000|2022-04-22 01:28:50|642.7|639.9|643.62|640.82|643.62|640.82|642.7|639.9|0
1650590940000|2022-04-22 01:29:00|643.51|640.71|643.16|640.36|643.51|640.71|643.16|640.36|0
1650590950000|2022-04-22 01:29:10|642.7|639.9|643.62|640.82|643.62|640.82|642.7|639.9|0
1650590960000|2022-04-22 01:29:20|643.84|641.04|644.07|641.27|644.07|641.27|643.84|641.04|0
1650590970000|2022-04-22 01:29:30|644.3|641.5|644.3|641.5|644.3|641.5|644.3|641.5|0
1650590980000|2022-04-22 01:29:40|644.07|641.27|644.07|641.27|644.3|641.5|644.07|641.27|0
1650590990000|2022-04-22 01:29:50|643.84|641.04|643.84|641.04|643.84|641.04|643.62|640.82|0
1650591000000|2022-04-22 01:30:00|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1650591010000|2022-04-22 01:30:10|643.16|640.36|642.82|640.02|643.16|640.36|642.7|639.9|0
1650591020000|2022-04-22 01:30:20|642.93|640.13|642.93|640.13|643.05|640.25|642.7|639.9|0
1650591030000|2022-04-22 01:30:30|642.82|640.02|642.7|639.9|642.82|640.02|642.7|639.9|0
1650591040000|2022-04-22 01:30:40|642.82|640.02|643.39|640.59|643.62|640.82|642.82|640.02|0
1650591050000|2022-04-22 01:30:50|643.62|640.82|643.84|641.04|643.84|641.04|643.39|640.59|0
1650591060000|2022-04-22 01:31:00|644.07|641.27|644.3|641.5|644.3|641.5|644.07|641.27|0
1650591070000|2022-04-22 01:31:10|644.53|641.73|644.99|642.19|644.99|642.19|644.53|641.73|0
1650591080000|2022-04-22 01:31:20|645.21|642.41|645.21|642.41|645.44|642.64|645.21|642.41|0
1650591090000|2022-04-22 01:31:30|645.67|642.87|644.76|641.96|645.67|642.87|644.76|641.96|0
1650591100000|2022-04-22 01:31:40|645.21|642.41|645.56|642.76|645.56|642.76|644.99|642.19|0
1650591110000|2022-04-22 01:31:50|645.44|642.64|645.9|643.1|645.9|643.1|645.44|642.64|0
1650591120000|2022-04-22 01:32:00|645.44|642.64|645.21|642.41|645.44|642.64|645.21|642.41|0
1650591130000|2022-04-22 01:32:10|645.56|642.76|645.67|642.87|645.67|642.87|645.44|642.64|0
1650591140000|2022-04-22 01:32:20|645.79|642.99|645.44|642.64|645.9|643.1|645.44|642.64|0
1650591150000|2022-04-22 01:32:30|645.56|642.76|645.21|642.41|645.56|642.76|645.21|642.41|0
1650591160000|2022-04-22 01:32:40|645.44|642.64|645.33|642.53|645.67|642.87|645.33|642.53|0
1650591170000|2022-04-22 01:32:50|644.76|641.96|644.76|641.96|644.88|642.08|644.76|641.96|0
1650591180000|2022-04-22 01:33:00|644.53|641.73|643.73|640.93|644.53|641.73|643.73|640.93|0
1650591190000|2022-04-22 01:33:10|643.62|640.82|643.62|640.82|643.62|640.82|643.62|640.82|0
1650591200000|2022-04-22 01:33:20|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1650591210000|2022-04-22 01:33:30|643.96|641.16|643.96|641.16|644.07|641.27|643.96|641.16|0
1650591220000|2022-04-22 01:33:40|643.84|641.04|644.3|641.5|644.3|641.5|643.62|640.82|0
1650591230000|2022-04-22 01:33:50|644.53|641.73|644.53|641.73|644.53|641.73|644.42|641.62|0
1650591250000|2022-04-22 01:34:10|644.3|641.5|644.19|641.39|644.3|641.5|644.19|641.39|0
1650591260000|2022-04-22 01:34:20|644.3|641.5|644.19|641.39|644.3|641.5|644.07|641.27|0
1650591270000|2022-04-22 01:34:30|643.84|641.04|643.16|640.36|643.96|641.16|643.16|640.36|0
1650591280000|2022-04-22 01:34:40|642.93|640.13|642.93|640.13|643.05|640.25|642.93|640.13|0
1650591290000|2022-04-22 01:34:50|643.16|640.36|643.39|640.59|643.39|640.59|643.16|640.36|0
1650591300000|2022-04-22 01:35:00|643.16|640.36|642.47|639.67|643.16|640.36|642.25|639.45|0
1650591310000|2022-04-22 01:35:10|642.25|639.45|642.25|639.45|642.25|639.45|642.02|639.22|0
1650591320000|2022-04-22 01:35:20|641.79|638.99|642.25|639.45|642.25|639.45|641.79|638.99|0
1650591330000|2022-04-22 01:35:30|642.47|639.67|642.02|639.22|642.47|639.67|642.02|639.22|0
1650591340000|2022-04-22 01:35:40|642.47|639.67|641.56|638.76|642.47|639.67|641.56|638.76|0
1650591350000|2022-04-22 01:35:50|641.79|638.99|641.79|638.99|641.79|638.99|641.56|638.76|0
1650591360000|2022-04-22 01:36:00|641.56|638.76|641.11|638.31|641.56|638.76|641.11|638.31|0
1650591370000|2022-04-22 01:36:10|641.22|638.42|640.65|637.85|641.22|638.42|640.65|637.85|0
1650591380000|2022-04-22 01:36:20|640.88|638.08|640.88|638.08|640.88|638.08|640.88|638.08|0
1650591390000|2022-04-22 01:36:30|641.11|638.31|641.33|638.53|641.33|638.53|641.11|638.31|0
1650591400000|2022-04-22 01:36:40|641.11|638.31|641.56|638.76|641.56|638.76|641.11|638.31|0
1650591410000|2022-04-22 01:36:50|641.79|638.99|642.02|639.22|642.02|639.22|641.79|638.99|0
1650591420000|2022-04-22 01:37:00|641.56|638.76|641.79|638.99|641.79|638.99|641.56|638.76|0
1650591430000|2022-04-22 01:37:10|642.02|639.22|642.36|639.56|642.36|639.56|642.02|639.22|0
1650591440000|2022-04-22 01:37:20|642.47|639.67|642.7|639.9|642.7|639.9|642.47|639.67|0
1650591450000|2022-04-22 01:37:30|642.93|640.13|642.7|639.9|642.93|640.13|642.7|639.9|0
1650591460000|2022-04-22 01:37:40|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1650591470000|2022-04-22 01:37:50|643.16|640.36|643.05|640.25|643.61|640.81|643.05|640.25|0
1650591480000|2022-04-22 01:38:00|643.39|640.59|644.07|641.27|644.07|641.27|643.39|640.59|0
1650591490000|2022-04-22 01:38:10|642.93|640.13|643.16|640.36|643.51|640.71|642.93|640.13|0
1650591500000|2022-04-22 01:38:20|642.93|640.13|643.16|640.36|643.16|640.36|642.93|640.13|0
1650591510000|2022-04-22 01:38:30|643.28|640.48|643.39|640.59|643.39|640.59|643.16|640.36|0
1650591520000|2022-04-22 01:38:40|643.61|640.81|643.39|640.59|643.61|640.81|643.39|640.59|0
1650591530000|2022-04-22 01:38:50|643.16|640.36|643.39|640.59|643.39|640.59|643.16|640.36|0
1650591540000|2022-04-22 01:39:00|643.61|640.81|643.84|641.04|643.84|641.04|643.61|640.81|0
1650591550000|2022-04-22 01:39:10|644.07|641.27|644.07|641.27|644.07|641.27|643.61|640.81|0
1650591560000|2022-04-22 01:39:20|644.3|641.5|643.84|641.04|644.3|641.5|643.84|641.04|0
1650591570000|2022-04-22 01:39:30|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1650591580000|2022-04-22 01:39:40|644.3|641.5|644.3|641.5|644.3|641.5|644.3|641.5|0
1650591590000|2022-04-22 01:39:50|644.07|641.27|644.3|641.5|644.3|641.5|644.07|641.27|0
1650591600000|2022-04-22 01:40:00|644.53|641.73|644.3|641.5|644.53|641.73|643.96|641.16|0
1650591610000|2022-04-22 01:40:10|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1650591620000|2022-04-22 01:40:20|643.84|641.04|643.84|641.04|644.3|641.5|643.84|641.04|0
1650591630000|2022-04-22 01:40:30|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1650591640000|2022-04-22 01:40:40|643.96|641.16|644.07|641.27|644.07|641.27|643.96|641.16|0
1650591650000|2022-04-22 01:40:50|644.3|641.5|644.3|641.5|644.3|641.5|644.07|641.27|0
1650591660000|2022-04-22 01:41:00|644.19|641.39|645.21|642.41|645.21|642.41|644.19|641.39|0
1650591670000|2022-04-22 01:41:10|645.44|642.64|644.76|641.96|645.44|642.64|644.53|641.73|0
1650591680000|2022-04-22 01:41:20|644.65|641.85|644.76|641.96|644.76|641.96|644.65|641.85|0
1650591690000|2022-04-22 01:41:30|644.53|641.73|645.21|642.41|645.21|642.41|644.53|641.73|0
1650591700000|2022-04-22 01:41:40|644.76|641.96|644.65|641.85|644.76|641.96|644.65|641.85|0
1650591710000|2022-04-22 01:41:50|644.42|641.62|644.76|641.96|644.76|641.96|644.42|641.62|0
1650591720000|2022-04-22 01:42:00|644.53|641.73|644.76|641.96|644.76|641.96|644.53|641.73|0
1650591730000|2022-04-22 01:42:10|644.98|642.18|644.53|641.73|644.98|642.18|644.53|641.73|0
1650591760000|2022-04-22 01:42:40|644.76|641.96|644.76|641.96|644.98|642.18|644.76|641.96|0
1650591770000|2022-04-22 01:42:50|644.65|641.85|644.76|641.96|644.76|641.96|644.53|641.73|0
1650591780000|2022-04-22 01:43:00|644.65|641.85|644.98|642.18|644.98|642.18|644.65|641.85|0
1650591790000|2022-04-22 01:43:10|645.21|642.41|645.1|642.3|645.21|642.41|645.1|642.3|0
1650591800000|2022-04-22 01:43:20|645.21|642.41|645.1|642.3|645.21|642.41|645.1|642.3|0
1650591810000|2022-04-22 01:43:30|645.21|642.41|644.53|641.73|645.21|642.41|644.53|641.73|0
1650591820000|2022-04-22 01:43:40|644.76|641.96|644.53|641.73|644.76|641.96|644.53|641.73|0
1650591830000|2022-04-22 01:43:50|644.87|642.07|644.3|641.5|644.87|642.07|644.3|641.5|0
1650591840000|2022-04-22 01:44:00|644.53|641.73|644.53|641.73|644.65|641.85|644.53|641.73|0
1650591850000|2022-04-22 01:44:10|644.65|641.85|644.75|641.95|644.98|642.18|644.65|641.85|0
1650591860000|2022-04-22 01:44:20|644.53|641.73|644.53|641.73|644.53|641.73|644.53|641.73|0
1650591870000|2022-04-22 01:44:30|644.42|641.62|644.3|641.5|644.42|641.62|644.3|641.5|0
1650591890000|2022-04-22 01:44:50|644.07|641.27|644.3|641.5|644.3|641.5|644.07|641.27|0
1650591900000|2022-04-22 01:45:00|643.84|641.04|644.53|641.73|644.53|641.73|643.84|641.04|0
1650591910000|2022-04-22 01:45:10|644.65|641.85|644.75|641.95|644.75|641.95|644.3|641.5|0
1650591920000|2022-04-22 01:45:20|644.3|641.5|644.3|641.5|644.3|641.5|644.19|641.39|0
1650591930000|2022-04-22 01:45:30|644.42|641.62|644.75|641.95|644.75|641.95|644.3|641.5|0
1650591940000|2022-04-22 01:45:40|644.53|641.73|644.75|641.95|644.75|641.95|644.53|641.73|0
1650591950000|2022-04-22 01:45:50|644.98|642.18|644.75|641.95|644.98|642.18|644.75|641.95|0
1650591960000|2022-04-22 01:46:00|645.21|642.41|645.67|642.87|645.67|642.87|645.1|642.3|0
1650591970000|2022-04-22 01:46:10|645.79|642.99|645.67|642.87|645.79|642.99|645.67|642.87|0
1650591980000|2022-04-22 01:46:20|645.9|643.1|646.12|643.32|646.35|643.55|645.9|643.1|0
1650591990000|2022-04-22 01:46:30|645.9|643.1|645.21|642.41|645.9|643.1|645.21|642.41|0
1650592000000|2022-04-22 01:46:40|645.44|642.64|645.44|642.64|645.44|642.64|645.44|642.64|0
1650592010000|2022-04-22 01:46:50|645.56|642.76|645.9|643.1|645.9|643.1|645.56|642.76|0
1650592020000|2022-04-22 01:47:00|645.67|642.87|645.67|642.87|645.9|643.1|645.67|642.87|0
1650592030000|2022-04-22 01:47:10|645.44|642.64|645.44|642.64|645.44|642.64|645.44|642.64|0
1650592040000|2022-04-22 01:47:20|645.67|642.87|645.21|642.41|645.67|642.87|645.21|642.41|0
1650592050000|2022-04-22 01:47:30|645.44|642.64|645.21|642.41|645.44|642.64|645.21|642.41|0
1650592060000|2022-04-22 01:47:40|645.44|642.64|644.98|642.18|645.44|642.64|644.75|641.95|0
1650592070000|2022-04-22 01:47:50|645.1|642.3|644.98|642.18|645.1|642.3|644.98|642.18|0
1650592080000|2022-04-22 01:48:00|644.75|641.95|644.53|641.73|644.75|641.95|644.53|641.73|0
1650592090000|2022-04-22 01:48:10|644.75|641.95|645.1|642.3|645.1|642.3|644.75|641.95|0
1650592100000|2022-04-22 01:48:20|645.21|642.41|645.21|642.41|645.21|642.41|645.21|642.41|0
1650592110000|2022-04-22 01:48:30|645.33|642.53|644.98|642.18|645.33|642.53|644.98|642.18|0
1650592120000|2022-04-22 01:48:40|644.87|642.07|644.3|641.5|644.87|642.07|644.3|641.5|0
1650592130000|2022-04-22 01:48:50|644.07|641.27|643.96|641.16|644.07|641.27|643.61|640.81|0
1650592140000|2022-04-22 01:49:00|643.84|641.04|643.73|640.93|643.84|641.04|643.61|640.81|0
1650592150000|2022-04-22 01:49:10|643.61|640.81|644.07|641.27|644.3|641.5|643.61|640.81|0
1650592160000|2022-04-22 01:49:20|643.84|641.04|643.73|640.93|644.07|641.27|643.73|640.93|0
1650592170000|2022-04-22 01:49:30|643.84|641.04|643.84|641.04|643.84|641.04|643.61|640.81|0
1650592180000|2022-04-22 01:49:40|643.61|640.81|643.61|640.81|643.84|641.04|643.61|640.81|0
1650592190000|2022-04-22 01:49:50|643.84|641.04|643.73|640.93|643.84|641.04|643.73|640.93|0
1650592200000|2022-04-22 01:50:00|643.84|641.04|644.07|641.27|644.3|641.5|643.84|641.04|0
1650592210000|2022-04-22 01:50:10|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1650592220000|2022-04-22 01:50:20|643.61|640.81|643.73|640.93|643.73|640.93|643.61|640.81|0
1650592230000|2022-04-22 01:50:30|643.61|640.81|643.73|640.93|643.73|640.93|643.61|640.81|0
1650592240000|2022-04-22 01:50:40|643.61|640.81|643.16|640.36|643.61|640.81|643.16|640.36|0
1650592250000|2022-04-22 01:50:50|642.93|640.13|642.93|640.13|643.16|640.36|642.93|640.13|0
1650592260000|2022-04-22 01:51:00|643.16|640.36|643.16|640.36|643.38|640.58|643.16|640.36|0
1650592270000|2022-04-22 01:51:10|642.93|640.13|642.7|639.9|642.93|640.13|642.7|639.9|0
1650592280000|2022-04-22 01:51:20|642.47|639.67|642.47|639.67|642.47|639.67|642.36|639.56|0
1650592290000|2022-04-22 01:51:30|642.02|639.22|642.02|639.22|642.02|639.22|641.68|638.88|0
1650592300000|2022-04-22 01:51:40|641.56|638.76|641.56|638.76|641.56|638.76|641.56|638.76|0
1650592310000|2022-04-22 01:51:50|641.79|638.99|641.79|638.99|641.91|639.11|641.79|638.99|0
1650592320000|2022-04-22 01:52:00|642.02|639.22|641.79|638.99|642.02|639.22|641.68|638.88|0
1650592330000|2022-04-22 01:52:10|642.02|639.22|641.79|638.99|642.02|639.22|641.79|638.99|0
1650592340000|2022-04-22 01:52:20|641.68|638.88|641.68|638.88|641.68|638.88|641.68|638.88|0
1650592350000|2022-04-22 01:52:30|641.79|638.99|641.56|638.76|641.79|638.99|641.56|638.76|0
1650592360000|2022-04-22 01:52:40|641.79|638.99|641.79|638.99|641.79|638.99|641.79|638.99|0
1650592370000|2022-04-22 01:52:50|641.56|638.76|641.1|638.3|641.56|638.76|641.1|638.3|0
1650592380000|2022-04-22 01:53:00|641.33|638.53|641.56|638.76|641.56|638.76|641.33|638.53|0
1650592390000|2022-04-22 01:53:10|641.33|638.53|641.56|638.76|641.56|638.76|641.33|638.53|0
1650592400000|2022-04-22 01:53:20|641.68|638.88|641.79|638.99|641.79|638.99|641.68|638.88|0
1650592410000|2022-04-22 01:53:30|641.91|639.11|641.33|638.53|642.02|639.22|641.33|638.53|0
1650592420000|2022-04-22 01:53:40|641.22|638.42|641.22|638.42|641.45|638.65|641.1|638.3|0
1650592430000|2022-04-22 01:53:50|641.1|638.3|640.77|637.97|641.1|638.3|640.77|637.97|0
1650592440000|2022-04-22 01:54:00|640.65|637.85|640.88|638.08|640.88|638.08|640.65|637.85|0
1650592450000|2022-04-22 01:54:10|640.65|637.85|640.65|637.85|640.77|637.97|640.65|637.85|0
1650592460000|2022-04-22 01:54:20|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1650592470000|2022-04-22 01:54:30|640.19|637.39|640.42|637.62|640.42|637.62|640.19|637.39|0
1650592490000|2022-04-22 01:54:50|640.19|637.39|639.96|637.16|640.19|637.39|639.96|637.16|0
1650592500000|2022-04-22 01:55:00|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1650592510000|2022-04-22 01:55:10|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1650592520000|2022-04-22 01:55:20|640.65|637.85|640.88|638.08|641.1|638.3|640.65|637.85|0
1650592530000|2022-04-22 01:55:30|640.65|637.85|640.88|638.08|640.88|638.08|640.42|637.62|0
1650592540000|2022-04-22 01:55:40|641.1|638.3|641.33|638.53|641.33|638.53|640.88|638.08|0
1650592550000|2022-04-22 01:55:50|641.1|638.3|641.1|638.3|641.1|638.3|641.1|638.3|0
1650592560000|2022-04-22 01:56:00|641.33|638.53|641.33|638.53|641.33|638.53|641.33|638.53|0
1650592570000|2022-04-22 01:56:10|641.1|638.3|641.33|638.53|641.33|638.53|641.1|638.3|0
1650592580000|2022-04-22 01:56:20|641.45|638.65|641.33|638.53|641.45|638.65|641.33|638.53|0
1650592610000|2022-04-22 01:56:50|641.56|638.76|641.56|638.76|641.56|638.76|641.56|638.76|0
1650592620000|2022-04-22 01:57:00|641.33|638.53|641.33|638.53|641.33|638.53|641.1|638.3|0
1650592630000|2022-04-22 01:57:10|641.56|638.76|641.33|638.53|641.56|638.76|641.33|638.53|0
1650592650000|2022-04-22 01:57:30|641.1|638.3|641.33|638.53|641.33|638.53|641.1|638.3|0
1650592660000|2022-04-22 01:57:40|640.65|637.85|640.65|637.85|640.65|637.85|640.65|637.85|0
1650592670000|2022-04-22 01:57:50|640.87|638.07|640.65|637.85|640.87|638.07|640.65|637.85|0
1650592680000|2022-04-22 01:58:00|640.87|638.07|640.65|637.85|640.87|638.07|640.65|637.85|0
1650592690000|2022-04-22 01:58:10|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1650592700000|2022-04-22 01:58:20|640.19|637.39|639.74|636.94|640.19|637.39|639.74|636.94|0
1650592710000|2022-04-22 01:58:30|639.28|636.48|639.17|636.37|639.28|636.48|639.05|636.25|0
1650592720000|2022-04-22 01:58:40|639.05|636.25|639.28|636.48|639.28|636.48|639.05|636.25|0
1650592730000|2022-04-22 01:58:50|639.51|636.71|639.96|637.16|640.19|637.39|639.51|636.71|0
1650592750000|2022-04-22 01:59:10|639.74|636.94|639.96|637.16|640.19|637.39|639.74|636.94|0
1650592760000|2022-04-22 01:59:20|640.19|637.39|640.19|637.39|640.42|637.62|640.19|637.39|0
1650592770000|2022-04-22 01:59:30|640.42|637.62|639.51|636.71|640.42|637.62|639.51|636.71|0
1650592780000|2022-04-22 01:59:40|639.63|636.83|639.74|636.94|639.74|636.94|639.63|636.83|0
1650592790000|2022-04-22 01:59:50|639.51|636.71|639.74|636.94|639.74|636.94|639.51|636.71|0
1650592800000|2022-04-22 02:00:00|639.51|636.71|639.28|636.48|639.51|636.71|639.28|636.48|0
1650592810000|2022-04-22 02:00:10|639.4|636.6|639.4|636.6|639.4|636.6|639.4|636.6|0
1650592820000|2022-04-22 02:00:20|639.74|636.94|639.85|637.05|639.85|637.05|639.74|636.94|0
1650592830000|2022-04-22 02:00:30|639.96|637.16|640.19|637.39|640.19|637.39|639.96|637.16|0
1650592840000|2022-04-22 02:00:40|639.96|637.16|640.19|637.39|640.19|637.39|639.96|637.16|0
1650592850000|2022-04-22 02:00:50|640.87|638.07|641.1|638.3|641.1|638.3|640.87|638.07|0
1650592860000|2022-04-22 02:01:00|641.33|638.53|641.33|638.53|641.33|638.53|641.33|638.53|0
1650592870000|2022-04-22 02:01:10|640.87|638.07|640.42|637.62|641.1|638.3|640.42|637.62|0
1650592880000|2022-04-22 02:01:20|640.65|637.85|640.42|637.62|640.65|637.85|640.19|637.39|0
1650592890000|2022-04-22 02:01:30|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1650592900000|2022-04-22 02:01:40|640.42|637.62|640.19|637.39|640.42|637.62|640.19|637.39|0
1650592910000|2022-04-22 02:01:50|639.96|637.16|639.51|636.71|639.96|637.16|639.28|636.48|0
1650592920000|2022-04-22 02:02:00|639.96|637.16|639.51|636.71|639.96|637.16|639.51|636.71|0
1650592930000|2022-04-22 02:02:10|638.82|636.02|639.51|636.71|639.51|636.71|638.6|635.8|0
1650592940000|2022-04-22 02:02:20|639.73|636.93|640.19|637.39|640.19|637.39|639.73|636.93|0
1650592950000|2022-04-22 02:02:30|640.42|637.62|639.96|637.16|640.42|637.62|639.96|637.16|0
1650592960000|2022-04-22 02:02:40|640.19|637.39|640.19|637.39|640.19|637.39|639.96|637.16|0
1650592970000|2022-04-22 02:02:50|639.96|637.16|639.73|636.93|639.96|637.16|639.73|636.93|0
1650592980000|2022-04-22 02:03:00|639.28|636.48|639.73|636.93|639.73|636.93|639.28|636.48|0
1650592990000|2022-04-22 02:03:10|639.51|636.71|639.51|636.71|639.51|636.71|639.51|636.71|0
1650593000000|2022-04-22 02:03:20|639.73|636.93|639.05|636.25|639.73|636.93|639.05|636.25|0
1650593010000|2022-04-22 02:03:30|639.28|636.48|639.05|636.25|639.28|636.48|639.05|636.25|0
1650593020000|2022-04-22 02:03:40|638.82|636.02|639.4|636.6|639.4|636.6|638.82|636.02|0
1650593030000|2022-04-22 02:03:50|639.51|636.71|639.28|636.48|639.51|636.71|639.05|636.25|0
1650593040000|2022-04-22 02:04:00|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1650593050000|2022-04-22 02:04:10|638.6|635.8|637.91|635.11|638.6|635.8|637.91|635.11|0
1650593060000|2022-04-22 02:04:20|638.37|635.57|638.6|635.8|638.6|635.8|638.37|635.57|0
1650593070000|2022-04-22 02:04:30|638.82|636.02|639.28|636.48|639.28|636.48|638.82|636.02|0
1650593080000|2022-04-22 02:04:40|639.05|636.25|639.28|636.48|639.51|636.71|639.05|636.25|0
1650593090000|2022-04-22 02:04:50|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1650593100000|2022-04-22 02:05:00|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1650593110000|2022-04-22 02:05:10|639.05|636.25|639.05|636.25|639.05|636.25|638.82|636.02|0
1650593140000|2022-04-22 02:05:40|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1650593150000|2022-04-22 02:05:50|638.6|635.8|638.82|636.02|638.82|636.02|638.6|635.8|0
1650593160000|2022-04-22 02:06:00|638.71|635.91|638.6|635.8|638.82|636.02|638.6|635.8|0
1650593170000|2022-04-22 02:06:10|638.37|635.57|638.37|635.57|638.6|635.8|638.37|635.57|0
1650593180000|2022-04-22 02:06:20|638.14|635.34|637.91|635.11|638.14|635.34|637.91|635.11|0
1650593190000|2022-04-22 02:06:30|638.14|635.34|638.14|635.34|638.14|635.34|637.91|635.11|0
1650593200000|2022-04-22 02:06:40|638.03|635.23|638.37|635.57|638.37|635.57|638.03|635.23|0
1650593210000|2022-04-22 02:06:50|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1650593220000|2022-04-22 02:07:00|637.91|635.11|637.91|635.11|638.14|635.34|637.91|635.11|0
1650593230000|2022-04-22 02:07:10|638.03|635.23|637.91|635.11|638.03|635.23|637.91|635.11|0
1650593240000|2022-04-22 02:07:20|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1650593260000|2022-04-22 02:07:40|637.46|634.66|637.91|635.11|637.91|635.11|637.46|634.66|0
1650593270000|2022-04-22 02:07:50|637.8|635|637.8|635|637.8|635|637.8|635|0
1650593280000|2022-04-22 02:08:00|637.46|634.66|637.46|634.66|637.68|634.88|637.46|634.66|0
1650593290000|2022-04-22 02:08:10|637|634.2|636.55|633.75|637|634.2|636.55|633.75|0
1650593300000|2022-04-22 02:08:20|636.67|633.87|636.32|633.52|636.67|633.87|636.32|633.52|0
1650593310000|2022-04-22 02:08:30|635.86|633.06|636.32|633.52|636.32|633.52|635.86|633.06|0
1650593320000|2022-04-22 02:08:40|636.55|633.75|637.23|634.43|637.23|634.43|636.55|633.75|0
1650593330000|2022-04-22 02:08:50|637.35|634.55|637.46|634.66|637.46|634.66|637.35|634.55|0
1650593340000|2022-04-22 02:09:00|637.23|634.43|637.35|634.55|637.46|634.66|637.23|634.43|0
1650593350000|2022-04-22 02:09:10|637.46|634.66|637.46|634.66|637.46|634.66|637.23|634.43|0
1650593360000|2022-04-22 02:09:20|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1650593370000|2022-04-22 02:09:30|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1650593380000|2022-04-22 02:09:40|637.58|634.78|637.68|634.88|637.68|634.88|637.58|634.78|0
1650593390000|2022-04-22 02:09:50|637.46|634.66|637|634.2|637.46|634.66|637|634.2|0
1650593400000|2022-04-22 02:10:00|637.23|634.43|636.66|633.86|637.23|634.43|636.55|633.75|0
1650593410000|2022-04-22 02:10:10|637|634.2|637|634.2|637.23|634.43|637|634.2|0
1650593430000|2022-04-22 02:10:30|636.77|633.97|636.66|633.86|636.77|633.97|636.66|633.86|0
1650593440000|2022-04-22 02:10:40|636.77|633.97|636.77|633.97|636.77|633.97|636.55|633.75|0
1650593450000|2022-04-22 02:10:50|637|634.2|636.77|633.97|637|634.2|636.77|633.97|0
1650593460000|2022-04-22 02:11:00|636.89|634.09|637|634.2|637|634.2|636.89|634.09|0
1650593470000|2022-04-22 02:11:10|636.77|633.97|637|634.2|637|634.2|636.77|633.97|0
1650593480000|2022-04-22 02:11:20|637.12|634.32|637.46|634.66|637.46|634.66|637.12|634.32|0
1650593490000|2022-04-22 02:11:30|637.57|634.77|637.23|634.43|637.57|634.77|637.23|634.43|0
1650593500000|2022-04-22 02:11:40|637.46|634.66|637.68|634.88|637.68|634.88|637.46|634.66|0
1650593530000|2022-04-22 02:12:10|637.8|635|637.91|635.11|637.91|635.11|637.68|634.88|0
1650593540000|2022-04-22 02:12:20|638.14|635.34|638.14|635.34|638.14|635.34|637.91|635.11|0
1650593550000|2022-04-22 02:12:30|638.37|635.57|638.82|636.02|638.82|636.02|638.37|635.57|0
1650593560000|2022-04-22 02:12:40|638.59|635.79|638.82|636.02|638.82|636.02|638.59|635.79|0
1650593570000|2022-04-22 02:12:50|638.94|636.14|639.05|636.25|639.05|636.25|638.94|636.14|0
1650593580000|2022-04-22 02:13:00|638.82|636.02|638.59|635.79|639.05|636.25|638.59|635.79|0
1650593590000|2022-04-22 02:13:10|638.71|635.91|638.59|635.79|638.82|636.02|638.59|635.79|0
1650593600000|2022-04-22 02:13:20|638.49|635.69|638.59|635.79|638.59|635.79|638.49|635.69|0
1650593610000|2022-04-22 02:13:30|638.82|636.02|638.59|635.79|638.82|636.02|638.59|635.79|0
1650593630000|2022-04-22 02:13:50|638.37|635.57|638.37|635.57|638.37|635.57|638.37|635.57|0
1650593650000|2022-04-22 02:14:10|638.59|635.79|638.59|635.79|638.71|635.91|638.59|635.79|0
1650593670000|2022-04-22 02:14:30|638.37|635.57|638.59|635.79|638.59|635.79|638.37|635.57|0
1650593680000|2022-04-22 02:14:40|638.37|635.57|638.37|635.57|638.48|635.68|638.37|635.57|0
1650593690000|2022-04-22 02:14:50|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1650593700000|2022-04-22 02:15:00|637.91|635.11|638.14|635.34|638.14|635.34|637.91|635.11|0
1650593710000|2022-04-22 02:15:10|638.37|635.57|638.14|635.34|638.37|635.57|638.14|635.34|0
1650593720000|2022-04-22 02:15:20|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1650593730000|2022-04-22 02:15:30|638.03|635.23|637.91|635.11|638.03|635.23|637.91|635.11|0
1650593750000|2022-04-22 02:15:50|638.03|635.23|638.03|635.23|638.03|635.23|638.03|635.23|0
1650593760000|2022-04-22 02:16:00|638.14|635.34|638.71|635.91|638.71|635.91|638.14|635.34|0
1650593770000|2022-04-22 02:16:10|638.59|635.79|638.82|636.02|638.82|636.02|638.59|635.79|0
1650593790000|2022-04-22 02:16:30|638.71|635.91|638.48|635.68|638.71|635.91|638.37|635.57|0
1650593800000|2022-04-22 02:16:40|638.37|635.57|637.91|635.11|638.37|635.57|637.91|635.11|0
1650593810000|2022-04-22 02:16:50|638.14|635.34|638.37|635.57|638.37|635.57|638.14|635.34|0
1650593820000|2022-04-22 02:17:00|638.14|635.34|638.37|635.57|638.37|635.57|638.14|635.34|0
1650593830000|2022-04-22 02:17:10|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1650593840000|2022-04-22 02:17:20|638.37|635.57|638.14|635.34|638.37|635.57|638.14|635.34|0
1650593860000|2022-04-22 02:17:40|637.91|635.11|637.91|635.11|638.14|635.34|637.91|635.11|0
1650593870000|2022-04-22 02:17:50|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1650593880000|2022-04-22 02:18:00|637.91|635.11|638.14|635.34|638.14|635.34|637.91|635.11|0
1650593890000|2022-04-22 02:18:10|638.48|635.68|638.48|635.68|638.48|635.68|638.48|635.68|0
1650593900000|2022-04-22 02:18:20|638.59|635.79|638.59|635.79|638.59|635.79|638.37|635.57|0
1650593910000|2022-04-22 02:18:30|638.48|635.68|638.48|635.68|638.48|635.68|638.48|635.68|0
1650593920000|2022-04-22 02:18:40|638.37|635.57|638.48|635.68|638.48|635.68|638.37|635.57|0
1650593930000|2022-04-22 02:18:50|638.37|635.57|638.14|635.34|638.37|635.57|638.14|635.34|0
1650593940000|2022-04-22 02:19:00|637.91|635.11|637.68|634.88|637.91|635.11|637.68|634.88|0
1650593960000|2022-04-22 02:19:20|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1650593970000|2022-04-22 02:19:30|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1650593980000|2022-04-22 02:19:40|637.46|634.66|637.46|634.66|637.46|634.66|637.46|634.66|0
1650593990000|2022-04-22 02:19:50|637.68|634.88|637.91|635.11|637.91|635.11|637.68|634.88|0
1650594000000|2022-04-22 02:20:00|637.8|635|638.14|635.34|638.14|635.34|637.8|635|0
1650594010000|2022-04-22 02:20:10|637.91|635.11|637.91|635.11|637.91|635.11|637.8|635|0
1650594020000|2022-04-22 02:20:20|637.8|635|637.68|634.88|637.8|635|637.68|634.88|0
1650594030000|2022-04-22 02:20:30|637.46|634.66|637.46|634.66|637.46|634.66|637.46|634.66|0
1650594040000|2022-04-22 02:20:40|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1650594050000|2022-04-22 02:20:50|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1650594060000|2022-04-22 02:21:00|637.8|635|637.68|634.88|637.91|635.11|637.68|634.88|0
1650594070000|2022-04-22 02:21:10|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1650594100000|2022-04-22 02:21:40|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1650594110000|2022-04-22 02:21:50|637.45|634.65|637.35|634.55|637.45|634.65|637.35|634.55|0
1650594120000|2022-04-22 02:22:00|637.23|634.43|637.45|634.65|637.45|634.65|637.23|634.43|0
1650594130000|2022-04-22 02:22:10|637.68|634.88|637.68|634.88|637.68|634.88|637.57|634.77|0
1650594140000|2022-04-22 02:22:20|637.57|634.77|637.57|634.77|637.68|634.88|637.57|634.77|0
1650594150000|2022-04-22 02:22:30|637.68|634.88|638.14|635.34|638.14|635.34|637.68|634.88|0
1650594160000|2022-04-22 02:22:40|638.37|635.57|638.14|635.34|638.37|635.57|638.14|635.34|0
1650594170000|2022-04-22 02:22:50|638.26|635.46|638.14|635.34|638.26|635.46|638.14|635.34|0
1650594180000|2022-04-22 02:23:00|638.03|635.23|638.26|635.46|638.26|635.46|638.03|635.23|0
1650594190000|2022-04-22 02:23:10|638.14|635.34|637.91|635.11|638.14|635.34|637.91|635.11|0
1650594200000|2022-04-22 02:23:20|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1650594210000|2022-04-22 02:23:30|638.26|635.46|638.14|635.34|638.26|635.46|638.14|635.34|0
1650594220000|2022-04-22 02:23:40|637.91|635.11|638.14|635.34|638.14|635.34|637.91|635.11|0
1650594230000|2022-04-22 02:23:50|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650594240000|2022-04-22 02:24:00|638.14|635.34|638.26|635.46|638.26|635.46|638.14|635.34|0
1650594250000|2022-04-22 02:24:10|638.36|635.56|638.36|635.56|638.36|635.56|638.26|635.46|0
1650594260000|2022-04-22 02:24:20|638.82|636.02|639.05|636.25|639.05|636.25|638.82|636.02|0
1650594270000|2022-04-22 02:24:30|639.28|636.48|639.05|636.25|639.28|636.48|639.05|636.25|0
1650594280000|2022-04-22 02:24:40|638.82|636.02|639.05|636.25|639.05|636.25|638.82|636.02|0
1650594290000|2022-04-22 02:24:50|639.17|636.37|639.28|636.48|639.28|636.48|639.17|636.37|0
1650594300000|2022-04-22 02:25:00|639.05|636.25|639.62|636.82|639.62|636.82|639.05|636.25|0
1650594310000|2022-04-22 02:25:10|639.73|636.93|639.5|636.7|639.73|636.93|639.5|636.7|0
1650594320000|2022-04-22 02:25:20|639.28|636.48|639.05|636.25|639.5|636.7|639.05|636.25|0
1650594330000|2022-04-22 02:25:30|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1650594340000|2022-04-22 02:25:40|639.05|636.25|638.59|635.79|639.05|636.25|638.59|635.79|0
1650594350000|2022-04-22 02:25:50|638.82|636.02|638.59|635.79|638.82|636.02|638.59|635.79|0
1650594360000|2022-04-22 02:26:00|638.48|635.68|638.36|635.56|638.48|635.68|638.36|635.56|0
1650594370000|2022-04-22 02:26:10|638.26|635.46|638.14|635.34|638.26|635.46|638.14|635.34|0
1650594380000|2022-04-22 02:26:20|638.36|635.56|638.59|635.79|638.59|635.79|638.36|635.56|0
1650594390000|2022-04-22 02:26:30|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1650594400000|2022-04-22 02:26:40|639.05|636.25|638.59|635.79|639.05|636.25|638.59|635.79|0
1650594410000|2022-04-22 02:26:50|638.82|636.02|638.94|636.14|639.05|636.25|638.82|636.02|0
1650594420000|2022-04-22 02:27:00|639.05|636.25|639.05|636.25|639.05|636.25|638.82|636.02|0
1650594430000|2022-04-22 02:27:10|638.94|636.14|639.05|636.25|639.05|636.25|638.94|636.14|0
1650594440000|2022-04-22 02:27:20|638.82|636.02|639.05|636.25|639.05|636.25|638.82|636.02|0
1650594460000|2022-04-22 02:27:40|638.82|636.02|639.05|636.25|639.05|636.25|638.82|636.02|0
1650594470000|2022-04-22 02:27:50|639.28|636.48|639.05|636.25|639.28|636.48|639.05|636.25|0
1650594480000|2022-04-22 02:28:00|638.82|636.02|638.36|635.56|638.82|636.02|638.36|635.56|0
1650594490000|2022-04-22 02:28:10|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1650594500000|2022-04-22 02:28:20|638.94|636.14|638.82|636.02|639.05|636.25|638.82|636.02|0
1650594510000|2022-04-22 02:28:30|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1650594530000|2022-04-22 02:28:50|638.94|636.14|638.82|636.02|638.94|636.14|638.82|636.02|0
1650594540000|2022-04-22 02:29:00|638.59|635.79|638.71|635.91|638.71|635.91|638.59|635.79|0
1650594550000|2022-04-22 02:29:10|638.59|635.79|638.82|636.02|638.82|636.02|638.59|635.79|0
1650594560000|2022-04-22 02:29:20|638.59|635.79|638.36|635.56|638.59|635.79|638.36|635.56|0
1650594570000|2022-04-22 02:29:30|638.48|635.68|638.36|635.56|638.48|635.68|638.36|635.56|0
1650594580000|2022-04-22 02:29:40|638.59|635.79|638.59|635.79|638.59|635.79|638.36|635.56|0
1650594590000|2022-04-22 02:29:50|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1650594600000|2022-04-22 02:30:00|638.59|635.79|638.36|635.56|638.59|635.79|638.36|635.56|0
1650594610000|2022-04-22 02:30:10|638.59|635.79|638.71|635.91|638.82|636.02|638.59|635.79|0
1650594620000|2022-04-22 02:30:20|638.82|636.02|638.94|636.14|639.05|636.25|638.82|636.02|0
1650594630000|2022-04-22 02:30:30|638.82|636.02|639.05|636.25|639.05|636.25|638.82|636.02|0
1650594640000|2022-04-22 02:30:40|639.17|636.37|639.05|636.25|639.17|636.37|639.05|636.25|0
1650594650000|2022-04-22 02:30:50|639.17|636.37|639.05|636.25|639.17|636.37|639.05|636.25|0
1650594680000|2022-04-22 02:31:20|639.17|636.37|639.27|636.47|639.27|636.47|639.17|636.37|0
1650594690000|2022-04-22 02:31:30|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1650594700000|2022-04-22 02:31:40|639.27|636.47|639.39|636.59|639.5|636.7|639.05|636.25|0
1650594710000|2022-04-22 02:31:50|639.5|636.7|639.5|636.7|639.73|636.93|639.5|636.7|0
1650594720000|2022-04-22 02:32:00|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1650594730000|2022-04-22 02:32:10|639.96|637.16|639.96|637.16|639.96|637.16|639.96|637.16|0
1650594740000|2022-04-22 02:32:20|640.41|637.61|639.85|637.05|640.41|637.61|639.85|637.05|0
1650594750000|2022-04-22 02:32:30|639.96|637.16|639.5|636.7|639.96|637.16|639.5|636.7|0
1650594760000|2022-04-22 02:32:40|639.27|636.47|639.39|636.59|639.39|636.59|639.27|636.47|0
1650594770000|2022-04-22 02:32:50|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1650594780000|2022-04-22 02:33:00|639.27|636.47|639.27|636.47|639.27|636.47|639.27|636.47|0
1650594790000|2022-04-22 02:33:10|639.05|636.25|639.05|636.25|639.05|636.25|638.94|636.14|0
1650594800000|2022-04-22 02:33:20|639.27|636.47|639.5|636.7|639.5|636.7|639.27|636.47|0
1650594810000|2022-04-22 02:33:30|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1650594820000|2022-04-22 02:33:40|639.85|637.05|639.5|636.7|639.85|637.05|639.5|636.7|0
1650594830000|2022-04-22 02:33:50|639.05|636.25|639.27|636.47|639.27|636.47|639.05|636.25|0
1650594840000|2022-04-22 02:34:00|639.16|636.36|638.82|636.02|639.16|636.36|638.82|636.02|0
1650594860000|2022-04-22 02:34:20|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1650594870000|2022-04-22 02:34:30|638.94|636.14|638.82|636.02|638.94|636.14|638.82|636.02|0
1650594880000|2022-04-22 02:34:40|638.59|635.79|638.36|635.56|638.59|635.79|638.14|635.34|0
1650594890000|2022-04-22 02:34:50|638.59|635.79|638.36|635.56|638.59|635.79|638.36|635.56|0
1650594900000|2022-04-22 02:35:00|638.59|635.79|638.59|635.79|638.82|636.02|638.59|635.79|0
1650594920000|2022-04-22 02:35:20|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650594930000|2022-04-22 02:35:30|638.59|635.79|638.36|635.56|638.59|635.79|638.36|635.56|0
1650594940000|2022-04-22 02:35:40|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1650594950000|2022-04-22 02:35:50|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650594960000|2022-04-22 02:36:00|638.59|635.79|638.48|635.68|638.59|635.79|638.36|635.56|0
1650594970000|2022-04-22 02:36:10|638.36|635.56|638.36|635.56|638.36|635.56|638.25|635.45|0
1650594980000|2022-04-22 02:36:20|638.25|635.45|638.14|635.34|638.25|635.45|638.14|635.34|0
1650595000000|2022-04-22 02:36:40|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650595010000|2022-04-22 02:36:50|638.14|635.34|638.14|635.34|638.14|635.34|637.68|634.88|0
1650595020000|2022-04-22 02:37:00|638.03|635.23|637.68|634.88|638.03|635.23|637.68|634.88|0
1650595030000|2022-04-22 02:37:10|637.91|635.11|637.45|634.65|637.91|635.11|637.45|634.65|0
1650595040000|2022-04-22 02:37:20|637.22|634.42|637.22|634.42|637.22|634.42|637.22|634.42|0
1650595050000|2022-04-22 02:37:30|637|634.2|636.77|633.97|637|634.2|636.77|633.97|0
1650595060000|2022-04-22 02:37:40|636.54|633.74|636.77|633.97|636.77|633.97|636.54|633.74|0
1650595070000|2022-04-22 02:37:50|637.12|634.32|637|634.2|637.22|634.42|637|634.2|0
1650595080000|2022-04-22 02:38:00|636.77|633.97|637.22|634.42|637.22|634.42|636.77|633.97|0
1650595090000|2022-04-22 02:38:10|637|634.2|637.22|634.42|637.22|634.42|637|634.2|0
1650595100000|2022-04-22 02:38:20|637|634.2|637|634.2|637|634.2|637|634.2|0
1650595110000|2022-04-22 02:38:30|637.22|634.42|636.77|633.97|637.22|634.42|636.77|633.97|0
1650595120000|2022-04-22 02:38:40|636.89|634.09|637|634.2|637|634.2|636.89|634.09|0
1650595130000|2022-04-22 02:38:50|637.22|634.42|637.22|634.42|637.22|634.42|637|634.2|0
1650595150000|2022-04-22 02:39:10|637|634.2|637.22|634.42|637.22|634.42|637|634.2|0
1650595160000|2022-04-22 02:39:20|637.68|634.88|637.45|634.65|637.68|634.88|637.45|634.65|0
1650595180000|2022-04-22 02:39:40|637.57|634.77|637.57|634.77|637.57|634.77|637.45|634.65|0
1650595190000|2022-04-22 02:39:50|637.45|634.65|637.68|634.88|637.68|634.88|637.45|634.65|0
1650595200000|2022-04-22 02:40:00|637.57|634.77|637.68|634.88|637.68|634.88|637.57|634.77|0
1650595210000|2022-04-22 02:40:10|637.45|634.65|637.57|634.77|637.68|634.88|637.45|634.65|0
1650595220000|2022-04-22 02:40:20|637.68|634.88|637.45|634.65|637.68|634.88|637.45|634.65|0
1650595230000|2022-04-22 02:40:30|637.68|634.88|637.45|634.65|637.68|634.88|637.45|634.65|0
1650595250000|2022-04-22 02:40:50|637.8|635|637.91|635.11|637.91|635.11|637.8|635|0
1650595260000|2022-04-22 02:41:00|638.03|635.23|638.13|635.33|638.13|635.33|638.03|635.23|0
1650595270000|2022-04-22 02:41:10|638.25|635.45|638.59|635.79|638.59|635.79|638.25|635.45|0
1650595280000|2022-04-22 02:41:20|638.82|636.02|638.82|636.02|639.05|636.25|638.82|636.02|0
1650595290000|2022-04-22 02:41:30|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1650595300000|2022-04-22 02:41:40|639.27|636.47|639.5|636.7|639.5|636.7|639.27|636.47|0
1650595310000|2022-04-22 02:41:50|639.27|636.47|639.27|636.47|639.5|636.7|639.27|636.47|0
1650595320000|2022-04-22 02:42:00|639.05|636.25|639.05|636.25|639.05|636.25|638.82|636.02|0
1650595330000|2022-04-22 02:42:10|638.94|636.14|639.27|636.47|639.27|636.47|638.94|636.14|0
1650595340000|2022-04-22 02:42:20|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1650595350000|2022-04-22 02:42:30|638.82|636.02|638.48|635.68|638.82|636.02|638.48|635.68|0
1650595360000|2022-04-22 02:42:40|638.82|636.02|639.27|636.47|639.27|636.47|638.82|636.02|0
1650595370000|2022-04-22 02:42:50|639.05|636.25|638.82|636.02|639.05|636.25|638.82|636.02|0
1650595380000|2022-04-22 02:43:00|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1650595390000|2022-04-22 02:43:10|638.82|636.02|638.71|635.91|638.82|636.02|638.71|635.91|0
1650595400000|2022-04-22 02:43:20|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1650595410000|2022-04-22 02:43:30|638.36|635.56|638.59|635.79|638.59|635.79|638.36|635.56|0
1650595430000|2022-04-22 02:43:50|638.71|635.91|638.82|636.02|638.82|636.02|638.71|635.91|0
1650595440000|2022-04-22 02:44:00|638.59|635.79|638.59|635.79|638.59|635.79|638.48|635.68|0
1650595450000|2022-04-22 02:44:10|638.82|636.02|638.59|635.79|638.82|636.02|638.59|635.79|0
1650595460000|2022-04-22 02:44:20|638.82|636.02|638.82|636.02|638.82|636.02|638.82|636.02|0
1650595470000|2022-04-22 02:44:30|638.59|635.79|638.82|636.02|638.82|636.02|638.59|635.79|0
1650595480000|2022-04-22 02:44:40|638.59|635.79|638.36|635.56|638.59|635.79|638.13|635.33|0
1650595490000|2022-04-22 02:44:50|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1650595500000|2022-04-22 02:45:00|638.82|636.02|638.82|636.02|638.82|636.02|638.59|635.79|0
1650595510000|2022-04-22 02:45:10|638.48|635.68|638.36|635.56|638.59|635.79|638.36|635.56|0
1650595520000|2022-04-22 02:45:20|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1650595530000|2022-04-22 02:45:30|638.36|635.56|638.36|635.56|638.36|635.56|638.13|635.33|0
1650595540000|2022-04-22 02:45:40|638.59|635.79|638.59|635.79|638.59|635.79|638.59|635.79|0
1650595550000|2022-04-22 02:45:50|638.82|636.02|638.59|635.79|638.82|636.02|638.59|635.79|0
1650595560000|2022-04-22 02:46:00|638.82|636.02|638.82|636.02|638.82|636.02|638.59|635.79|0
1650595570000|2022-04-22 02:46:10|638.71|635.91|639.04|636.24|639.04|636.24|638.71|635.91|0
1650595580000|2022-04-22 02:46:20|639.27|636.47|639.96|637.16|639.96|637.16|639.27|636.47|0
1650595590000|2022-04-22 02:46:30|639.73|636.93|639.96|637.16|639.96|637.16|639.73|636.93|0
1650595600000|2022-04-22 02:46:40|639.73|636.93|640.18|637.38|640.18|637.38|639.73|636.93|0
1650595610000|2022-04-22 02:46:50|639.96|637.16|640.18|637.38|640.18|637.38|639.96|637.16|0
1650595620000|2022-04-22 02:47:00|639.96|637.16|639.96|637.16|640.18|637.38|639.96|637.16|0
1650595650000|2022-04-22 02:47:30|640.18|637.38|640.41|637.61|640.41|637.61|640.18|637.38|0
1650595660000|2022-04-22 02:47:40|640.3|637.5|640.18|637.38|640.41|637.61|640.18|637.38|0
1650595670000|2022-04-22 02:47:50|640.3|637.5|640.18|637.38|640.3|637.5|640.18|637.38|0
1650595680000|2022-04-22 02:48:00|639.96|637.16|639.96|637.16|639.96|637.16|639.96|637.16|0
1650595700000|2022-04-22 02:48:20|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1650595710000|2022-04-22 02:48:30|639.85|637.05|639.73|636.93|639.85|637.05|639.73|636.93|0
1650595720000|2022-04-22 02:48:40|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1650595730000|2022-04-22 02:48:50|639.73|636.93|639.5|636.7|639.73|636.93|639.5|636.7|0
1650595740000|2022-04-22 02:49:00|639.39|636.59|639.39|636.59|639.39|636.59|639.27|636.47|0
1650595750000|2022-04-22 02:49:10|639.27|636.47|638.59|635.79|639.27|636.47|638.59|635.79|0
1650595760000|2022-04-22 02:49:20|638.71|635.91|638.82|636.02|638.82|636.02|638.59|635.79|0
1650595770000|2022-04-22 02:49:30|639.04|636.24|639.27|636.47|639.27|636.47|639.04|636.24|0
1650595800000|2022-04-22 02:50:00|639.5|636.7|639.27|636.47|639.5|636.7|639.27|636.47|0
1650595810000|2022-04-22 02:50:10|639.39|636.59|639.39|636.59|639.5|636.7|639.39|636.59|0
1650595820000|2022-04-22 02:50:20|639.5|636.7|639.27|636.47|639.5|636.7|639.27|636.47|0
1650595830000|2022-04-22 02:50:30|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1650595860000|2022-04-22 02:51:00|639.27|636.47|639.27|636.47|639.5|636.7|639.27|636.47|0
1650595870000|2022-04-22 02:51:10|639.04|636.24|639.27|636.47|639.27|636.47|639.04|636.24|0
1650595880000|2022-04-22 02:51:20|639.73|636.93|639.73|636.93|639.73|636.93|639.73|636.93|0
1650595890000|2022-04-22 02:51:30|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1650595900000|2022-04-22 02:51:40|640.18|637.38|640.64|637.84|640.64|637.84|640.18|637.38|0
1650595920000|2022-04-22 02:52:00|640.41|637.61|640.41|637.61|640.41|637.61|640.18|637.38|0
1650595930000|2022-04-22 02:52:10|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1650595940000|2022-04-22 02:52:20|640.41|637.61|640.41|637.61|640.41|637.61|640.3|637.5|0
1650595960000|2022-04-22 02:52:40|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1650595980000|2022-04-22 02:53:00|640.3|637.5|640.41|637.61|640.41|637.61|640.18|637.38|0
1650595990000|2022-04-22 02:53:10|640.3|637.5|640.18|637.38|640.3|637.5|640.18|637.38|0
1650596000000|2022-04-22 02:53:20|640.3|637.5|640.18|637.38|640.3|637.5|640.18|637.38|0
1650596010000|2022-04-22 02:53:30|640.3|637.5|640.18|637.38|640.3|637.5|640.18|637.38|0
1650596020000|2022-04-22 02:53:40|640.3|637.5|639.85|637.05|640.3|637.5|639.85|637.05|0
1650596030000|2022-04-22 02:53:50|639.73|636.93|639.5|636.7|639.73|636.93|639.5|636.7|0
1650596040000|2022-04-22 02:54:00|639.27|636.47|639.73|636.93|639.73|636.93|639.27|636.47|0
1650596060000|2022-04-22 02:54:20|639.95|637.15|639.73|636.93|639.95|637.15|639.73|636.93|0
1650596070000|2022-04-22 02:54:30|639.27|636.47|639.27|636.47|639.5|636.7|639.27|636.47|0
1650596080000|2022-04-22 02:54:40|639.04|636.24|639.27|636.47|639.27|636.47|639.04|636.24|0
1650596110000|2022-04-22 02:55:10|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1650596120000|2022-04-22 02:55:20|639.73|636.93|640.18|637.38|640.18|637.38|639.73|636.93|0
1650596130000|2022-04-22 02:55:30|640.3|637.5|640.41|637.61|640.41|637.61|640.3|637.5|0
1650596150000|2022-04-22 02:55:50|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1650596160000|2022-04-22 02:56:00|640.41|637.61|640.41|637.61|640.41|637.61|640.41|637.61|0
1650596180000|2022-04-22 02:56:20|640.18|637.38|640.41|637.61|640.41|637.61|640.18|637.38|0
1650596190000|2022-04-22 02:56:30|640.18|637.38|640.41|637.61|640.41|637.61|640.18|637.38|0
1650596200000|2022-04-22 02:56:40|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1650596210000|2022-04-22 02:56:50|640.41|637.61|640.64|637.84|640.64|637.84|640.41|637.61|0
1650596220000|2022-04-22 02:57:00|640.76|637.96|640.41|637.61|640.76|637.96|640.41|637.61|0
1650596240000|2022-04-22 02:57:20|640.64|637.84|640.64|637.84|640.87|638.07|640.64|637.84|0
1650596250000|2022-04-22 02:57:30|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1650596270000|2022-04-22 02:57:50|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1650596280000|2022-04-22 02:58:00|640.41|637.61|640.64|637.84|640.64|637.84|640.41|637.61|0
1650596290000|2022-04-22 02:58:10|640.41|637.61|640.41|637.61|640.41|637.61|640.41|637.61|0
1650596300000|2022-04-22 02:58:20|640.53|637.73|640.53|637.73|640.53|637.73|640.53|637.73|0
1650596310000|2022-04-22 02:58:30|640.41|637.61|640.41|637.61|640.41|637.61|640.41|637.61|0
1650596320000|2022-04-22 02:58:40|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1650596340000|2022-04-22 02:59:00|640.41|637.61|640.41|637.61|640.64|637.84|640.41|637.61|0
1650596350000|2022-04-22 02:59:10|640.64|637.84|640.41|637.61|640.64|637.84|640.41|637.61|0
1650596380000|2022-04-22 02:59:40|640.07|637.27|639.95|637.15|640.18|637.38|639.95|637.15|0
1650596390000|2022-04-22 02:59:50|640.18|637.38|640.41|637.61|640.41|637.61|640.18|637.38|0
1650596400000|2022-04-22 03:00:00|640.18|637.38|639.73|636.93|640.18|637.38|639.73|636.93|0
1650596410000|2022-04-22 03:00:10|639.5|636.7|639.95|637.15|639.95|637.15|639.5|636.7|0
1650596420000|2022-04-22 03:00:20|640.18|637.38|639.95|637.15|640.18|637.38|639.95|637.15|0
1650596430000|2022-04-22 03:00:30|639.73|636.93|640.18|637.38|640.18|637.38|639.73|636.93|0
1650596440000|2022-04-22 03:00:40|639.95|637.15|640.18|637.38|640.18|637.38|639.95|637.15|0
1650596460000|2022-04-22 03:01:00|639.95|637.15|640.18|637.38|640.18|637.38|639.95|637.15|0
1650596470000|2022-04-22 03:01:10|640.41|637.61|640.41|637.61|640.41|637.61|640.41|637.61|0
1650596480000|2022-04-22 03:01:20|640.53|637.73|640.53|637.73|640.53|637.73|640.53|637.73|0
1650596490000|2022-04-22 03:01:30|640.41|637.61|640.41|637.61|640.41|637.61|640.41|637.61|0
1650596510000|2022-04-22 03:01:50|640.3|637.5|640.18|637.38|640.41|637.61|640.18|637.38|0
1650596520000|2022-04-22 03:02:00|640.3|637.5|640.18|637.38|640.3|637.5|640.18|637.38|0
1650596530000|2022-04-22 03:02:10|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1650596540000|2022-04-22 03:02:20|640.18|637.38|639.95|637.15|640.18|637.38|639.95|637.15|0
1650596550000|2022-04-22 03:02:30|640.18|637.38|640.41|637.61|640.41|637.61|640.18|637.38|0
1650596560000|2022-04-22 03:02:40|640.3|637.5|640.41|637.61|640.41|637.61|640.3|637.5|0
1650596570000|2022-04-22 03:02:50|640.53|637.73|640.64|637.84|640.64|637.84|640.53|637.73|0
1650596580000|2022-04-22 03:03:00|640.41|637.61|640.64|637.84|640.64|637.84|640.41|637.61|0
1650596650000|2022-04-22 03:04:10|640.75|637.95|642.46|639.66|642.69|639.89|640.75|637.95|0
1650596660000|2022-04-22 03:04:20|642|639.2|642.23|639.43|642.46|639.66|642|639.2|0
1650596670000|2022-04-22 03:04:30|642.46|639.66|642.46|639.66|642.46|639.66|642.46|639.66|0
1650596680000|2022-04-22 03:04:40|641.78|638.98|641.78|638.98|642|639.2|641.78|638.98|0
1650596690000|2022-04-22 03:04:50|641.55|638.75|641.78|638.98|641.78|638.98|641.55|638.75|0
1650596700000|2022-04-22 03:05:00|641.09|638.29|640.64|637.84|641.09|638.29|640.53|637.73|0
1650596710000|2022-04-22 03:05:10|640.53|637.73|640.53|637.73|640.53|637.73|640.53|637.73|0
1650596720000|2022-04-22 03:05:20|640.86|638.06|641.55|638.75|641.55|638.75|640.86|638.06|0
1650596730000|2022-04-22 03:05:30|641.32|638.52|641.78|638.98|641.78|638.98|641.32|638.52|0
1650596740000|2022-04-22 03:05:40|642|639.2|641.89|639.09|642|639.2|641.78|638.98|0
1650596750000|2022-04-22 03:05:50|641.78|638.98|642|639.2|642|639.2|641.78|638.98|0
1650596760000|2022-04-22 03:06:00|641.78|638.98|641.78|638.98|641.78|638.98|641.78|638.98|0
1650596770000|2022-04-22 03:06:10|641.89|639.09|641.78|638.98|641.89|639.09|641.78|638.98|0
1650596790000|2022-04-22 03:06:30|641.67|638.87|642.46|639.66|642.46|639.66|641.67|638.87|0
1650596800000|2022-04-22 03:06:40|642.35|639.55|642.46|639.66|642.46|639.66|642.23|639.43|0
1650596810000|2022-04-22 03:06:50|642.69|639.89|642|639.2|642.69|639.89|642|639.2|0
1650596820000|2022-04-22 03:07:00|642.12|639.32|642.23|639.43|642.23|639.43|642.12|639.32|0
1650596830000|2022-04-22 03:07:10|642.12|639.32|641.78|638.98|642.12|639.32|641.78|638.98|0
1650596840000|2022-04-22 03:07:20|641.89|639.09|641.78|638.98|642|639.2|641.78|638.98|0
1650596850000|2022-04-22 03:07:30|641.67|638.87|641.67|638.87|641.67|638.87|641.67|638.87|0
1650596860000|2022-04-22 03:07:40|641.78|638.98|641.78|638.98|641.78|638.98|641.78|638.98|0
1650596870000|2022-04-22 03:07:50|642|639.2|641.78|638.98|642|639.2|641.78|638.98|0
1650596880000|2022-04-22 03:08:00|641.89|639.09|641.89|639.09|641.89|639.09|641.89|639.09|0
1650596890000|2022-04-22 03:08:10|642|639.2|642|639.2|642.23|639.43|641.78|638.98|0
1650596900000|2022-04-22 03:08:20|642.23|639.43|642.46|639.66|642.46|639.66|642.23|639.43|0
1650596910000|2022-04-22 03:08:30|642.92|640.12|642.92|640.12|642.92|640.12|642.92|640.12|0
1650596920000|2022-04-22 03:08:40|642.69|639.89|642.69|639.89|642.92|640.12|642.69|639.89|0
1650596930000|2022-04-22 03:08:50|642.92|640.12|642.92|640.12|642.92|640.12|642.92|640.12|0
1650596940000|2022-04-22 03:09:00|642.69|639.89|642.46|639.66|642.69|639.89|642.46|639.66|0
1650596960000|2022-04-22 03:09:20|642.23|639.43|642.23|639.43|642.23|639.43|642.23|639.43|0
1650596970000|2022-04-22 03:09:30|642.46|639.66|642.46|639.66|642.46|639.66|642.46|639.66|0
1650596980000|2022-04-22 03:09:40|642|639.2|642|639.2|642|639.2|642|639.2|0
1650596990000|2022-04-22 03:09:50|642.12|639.32|642.23|639.43|642.23|639.43|642.12|639.32|0
1650597000000|2022-04-22 03:10:00|642|639.2|642|639.2|642|639.2|642|639.2|0
1650597010000|2022-04-22 03:10:10|641.78|638.98|642|639.2|642|639.2|641.78|638.98|0
1650597020000|2022-04-22 03:10:20|641.78|638.98|641.55|638.75|641.78|638.98|641.55|638.75|0
1650597030000|2022-04-22 03:10:30|641.78|638.98|641.78|638.98|641.78|638.98|641.55|638.75|0
1650597040000|2022-04-22 03:10:40|641.67|638.87|641.67|638.87|641.67|638.87|641.67|638.87|0
1650597050000|2022-04-22 03:10:50|641.55|638.75|641.09|638.29|641.55|638.75|641.09|638.29|0
1650597060000|2022-04-22 03:11:00|641.55|638.75|641.55|638.75|641.55|638.75|641.55|638.75|0
1650597080000|2022-04-22 03:11:20|641.78|638.98|641.78|638.98|641.78|638.98|641.78|638.98|0
1650597090000|2022-04-22 03:11:30|641.67|638.87|641.55|638.75|641.67|638.87|641.55|638.75|0
1650597100000|2022-04-22 03:11:40|641.32|638.52|641.32|638.52|641.32|638.52|641.32|638.52|0
1650597110000|2022-04-22 03:11:50|641.55|638.75|641.32|638.52|641.55|638.75|641.32|638.52|0
1650597120000|2022-04-22 03:12:00|641.55|638.75|641.44|638.64|641.55|638.75|641.32|638.52|0
1650597130000|2022-04-22 03:12:10|641.55|638.75|641.32|638.52|641.55|638.75|641.32|638.52|0
1650597140000|2022-04-22 03:12:20|641.09|638.29|640.86|638.06|641.09|638.29|640.64|637.84|0
1650597150000|2022-04-22 03:12:30|640.64|637.84|640.18|637.38|640.64|637.84|640.18|637.38|0
1650597160000|2022-04-22 03:12:40|640.41|637.61|640.18|637.38|640.41|637.61|640.18|637.38|0
1650597170000|2022-04-22 03:12:50|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1650597180000|2022-04-22 03:13:00|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1650597190000|2022-04-22 03:13:10|640.07|637.27|639.95|637.15|640.07|637.27|639.95|637.15|0
1650597200000|2022-04-22 03:13:20|639.84|637.04|639.72|636.92|639.95|637.15|639.72|636.92|0
1650597210000|2022-04-22 03:13:30|639.84|637.04|639.5|636.7|639.84|637.04|639.5|636.7|0
1650597230000|2022-04-22 03:13:50|639.04|636.24|639.04|636.24|639.04|636.24|639.04|636.24|0
1650597240000|2022-04-22 03:14:00|638.81|636.01|638.58|635.78|638.81|636.01|638.58|635.78|0
1650597260000|2022-04-22 03:14:20|638.36|635.56|638.13|635.33|638.48|635.68|638.13|635.33|0
1650597270000|2022-04-22 03:14:30|638.36|635.56|638.81|636.01|638.81|636.01|638.36|635.56|0
1650597280000|2022-04-22 03:14:40|639.04|636.24|638.58|635.78|639.04|636.24|638.58|635.78|0
1650597290000|2022-04-22 03:14:50|638.81|636.01|638.58|635.78|638.81|636.01|638.36|635.56|0
1650597300000|2022-04-22 03:15:00|638.36|635.56|638.36|635.56|638.58|635.78|638.36|635.56|0
1650597310000|2022-04-22 03:15:10|638.13|635.33|638.02|635.22|638.36|635.56|638.02|635.22|0
1650597320000|2022-04-22 03:15:20|637.9|635.1|637.9|635.1|637.9|635.1|637.79|634.99|0
1650597330000|2022-04-22 03:15:30|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1650597350000|2022-04-22 03:15:50|637.9|635.1|637.9|635.1|637.9|635.1|637.9|635.1|0
1650597360000|2022-04-22 03:16:00|637.67|634.87|637.67|634.87|637.9|635.1|637.67|634.87|0
1650597370000|2022-04-22 03:16:10|637.79|634.99|637.9|635.1|637.9|635.1|637.79|634.99|0
1650597380000|2022-04-22 03:16:20|637.79|634.99|637.9|635.1|637.9|635.1|637.79|634.99|0
1650597400000|2022-04-22 03:16:40|637.67|634.87|637.67|634.87|637.9|635.1|637.67|634.87|0
1650597410000|2022-04-22 03:16:50|637.9|635.1|637.79|634.99|637.9|635.1|637.79|634.99|0
1650597420000|2022-04-22 03:17:00|637.9|635.1|637.67|634.87|637.9|635.1|637.67|634.87|0
1650597430000|2022-04-22 03:17:10|637.9|635.1|637.9|635.1|637.9|635.1|637.79|634.99|0
1650597440000|2022-04-22 03:17:20|638.36|635.56|638.58|635.78|638.58|635.78|638.36|635.56|0
1650597480000|2022-04-22 03:18:00|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650597490000|2022-04-22 03:18:10|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597500000|2022-04-22 03:18:20|638.7|635.9|638.81|636.01|638.81|636.01|638.7|635.9|0
1650597510000|2022-04-22 03:18:30|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597520000|2022-04-22 03:18:40|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650597530000|2022-04-22 03:18:50|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597540000|2022-04-22 03:19:00|638.7|635.9|638.81|636.01|638.81|636.01|638.7|635.9|0
1650597560000|2022-04-22 03:19:20|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597570000|2022-04-22 03:19:30|638.81|636.01|638.81|636.01|638.81|636.01|638.58|635.78|0
1650597580000|2022-04-22 03:19:40|638.58|635.78|638.36|635.56|638.81|636.01|638.36|635.56|0
1650597590000|2022-04-22 03:19:50|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597600000|2022-04-22 03:20:00|638.36|635.56|638.25|635.45|638.36|635.56|638.25|635.45|0
1650597610000|2022-04-22 03:20:10|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650597620000|2022-04-22 03:20:20|638.47|635.67|638.36|635.56|638.58|635.78|638.36|635.56|0
1650597640000|2022-04-22 03:20:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597650000|2022-04-22 03:20:50|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650597680000|2022-04-22 03:21:20|637.9|635.1|637.9|635.1|637.9|635.1|637.9|635.1|0
1650597690000|2022-04-22 03:21:30|638.13|635.33|638.36|635.56|638.36|635.56|638.13|635.33|0
1650597700000|2022-04-22 03:21:40|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1650597710000|2022-04-22 03:21:50|638.25|635.45|638.13|635.33|638.25|635.45|638.13|635.33|0
1650597720000|2022-04-22 03:22:00|638.25|635.45|638.36|635.56|638.36|635.56|638.25|635.45|0
1650597730000|2022-04-22 03:22:10|638.25|635.45|638.13|635.33|638.25|635.45|638.13|635.33|0
1650597740000|2022-04-22 03:22:20|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650597750000|2022-04-22 03:22:30|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597760000|2022-04-22 03:22:40|638.36|635.56|638.7|635.9|638.7|635.9|638.36|635.56|0
1650597770000|2022-04-22 03:22:50|638.58|635.78|638.7|635.9|638.7|635.9|638.58|635.78|0
1650597780000|2022-04-22 03:23:00|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597790000|2022-04-22 03:23:10|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650597800000|2022-04-22 03:23:20|638.7|635.9|638.7|635.9|638.7|635.9|638.7|635.9|0
1650597810000|2022-04-22 03:23:30|638.58|635.78|638.7|635.9|638.7|635.9|638.58|635.78|0
1650597820000|2022-04-22 03:23:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650597830000|2022-04-22 03:23:50|638.36|635.56|638.58|635.78|638.58|635.78|638.36|635.56|0
1650597850000|2022-04-22 03:24:10|638.81|636.01|638.81|636.01|638.81|636.01|638.7|635.9|0
1650597870000|2022-04-22 03:24:30|638.58|635.78|638.81|636.01|638.81|636.01|638.58|635.78|0
1650597880000|2022-04-22 03:24:40|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650597890000|2022-04-22 03:24:50|638.13|635.33|638.36|635.56|638.36|635.56|638.13|635.33|0
1650597900000|2022-04-22 03:25:00|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1650597910000|2022-04-22 03:25:10|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650597920000|2022-04-22 03:25:20|638.13|635.33|638.36|635.56|638.36|635.56|638.13|635.33|0
1650597950000|2022-04-22 03:25:50|638.13|635.33|638.25|635.45|638.36|635.56|638.13|635.33|0
1650597960000|2022-04-22 03:26:00|638.13|635.33|638.13|635.33|638.25|635.45|638.13|635.33|0
1650597980000|2022-04-22 03:26:20|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1650598000000|2022-04-22 03:26:40|638.35|635.55|638.35|635.55|638.35|635.55|638.35|635.55|0
1650598060000|2022-04-22 03:27:40|638.25|635.45|638.35|635.55|638.35|635.55|638.25|635.45|0
1650598200000|2022-04-22 03:30:00|638.58|635.78|638.35|635.55|638.58|635.78|638.35|635.55|0
1650598210000|2022-04-22 03:30:10|638.58|635.78|638.81|636.01|638.81|636.01|638.35|635.55|0
1650598220000|2022-04-22 03:30:20|638.47|635.67|638.35|635.55|638.47|635.67|638.35|635.55|0
1650598230000|2022-04-22 03:30:30|638.58|635.78|638.35|635.55|638.58|635.78|638.35|635.55|0
1650598240000|2022-04-22 03:30:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650598250000|2022-04-22 03:30:50|638.47|635.67|638.58|635.78|638.58|635.78|638.47|635.67|0
1650598260000|2022-04-22 03:31:00|638.35|635.55|638.35|635.55|638.35|635.55|638.35|635.55|0
1650598280000|2022-04-22 03:31:20|638.24|635.44|638.35|635.55|638.35|635.55|638.24|635.44|0
1650598290000|2022-04-22 03:31:30|637.9|635.1|638.02|635.22|638.02|635.22|637.9|635.1|0
1650598300000|2022-04-22 03:31:40|637.9|635.1|638.13|635.33|638.13|635.33|637.9|635.1|0
1650598320000|2022-04-22 03:32:00|638.35|635.55|638.58|635.78|638.58|635.78|638.35|635.55|0
1650598330000|2022-04-22 03:32:10|638.47|635.67|638.58|635.78|638.58|635.78|638.47|635.67|0
1650598340000|2022-04-22 03:32:20|638.47|635.67|638.47|635.67|638.47|635.67|638.47|635.67|0
1650598350000|2022-04-22 03:32:30|638.35|635.55|638.35|635.55|638.35|635.55|638.35|635.55|0
1650598380000|2022-04-22 03:33:00|638.13|635.33|638.35|635.55|638.35|635.55|638.13|635.33|0
1650598390000|2022-04-22 03:33:10|638.13|635.33|638.58|635.78|638.58|635.78|638.13|635.33|0
1650598430000|2022-04-22 03:33:50|638.47|635.67|638.58|635.78|638.58|635.78|638.47|635.67|0
1650598450000|2022-04-22 03:34:10|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650598480000|2022-04-22 03:34:40|638.7|635.9|638.81|636.01|638.81|636.01|638.7|635.9|0
1650598500000|2022-04-22 03:35:00|638.58|635.78|638.81|636.01|638.81|636.01|638.58|635.78|0
1650598510000|2022-04-22 03:35:10|638.7|635.9|638.58|635.78|638.7|635.9|638.58|635.78|0
1650598520000|2022-04-22 03:35:20|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650598530000|2022-04-22 03:35:30|638.7|635.9|638.81|636.01|638.81|636.01|638.7|635.9|0
1650598540000|2022-04-22 03:35:40|638.58|635.78|638.81|636.01|638.81|636.01|638.58|635.78|0
1650598550000|2022-04-22 03:35:50|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650598600000|2022-04-22 03:36:40|638.47|635.67|638.58|635.78|638.58|635.78|638.47|635.67|0
1650598660000|2022-04-22 03:37:40|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650598730000|2022-04-22 03:38:50|638.7|635.9|638.81|636.01|638.81|636.01|638.7|635.9|0
1650598740000|2022-04-22 03:39:00|638.7|635.9|638.58|635.78|638.7|635.9|638.58|635.78|0
1650598750000|2022-04-22 03:39:10|638.7|635.9|638.7|635.9|638.7|635.9|638.7|635.9|0
1650598760000|2022-04-22 03:39:20|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650598790000|2022-04-22 03:39:50|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650598840000|2022-04-22 03:40:40|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650598870000|2022-04-22 03:41:10|638.7|635.9|638.7|635.9|638.7|635.9|638.7|635.9|0
1650598880000|2022-04-22 03:41:20|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650598920000|2022-04-22 03:42:00|638.7|635.9|638.81|636.01|638.81|636.01|638.7|635.9|0
1650598930000|2022-04-22 03:42:10|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1650598950000|2022-04-22 03:42:30|639.38|636.58|639.49|636.69|639.49|636.69|639.38|636.58|0
1650598970000|2022-04-22 03:42:50|639.61|636.81|639.04|636.24|639.61|636.81|639.04|636.24|0
1650598980000|2022-04-22 03:43:00|639.26|636.46|639.26|636.46|639.26|636.46|639.04|636.24|0
1650598990000|2022-04-22 03:43:10|639.15|636.35|639.04|636.24|639.15|636.35|639.04|636.24|0
1650599000000|2022-04-22 03:43:20|638.93|636.13|638.81|636.01|638.93|636.13|638.81|636.01|0
1650599020000|2022-04-22 03:43:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650599120000|2022-04-22 03:45:20|638.35|635.55|638.35|635.55|638.35|635.55|638.35|635.55|0
1650599130000|2022-04-22 03:45:30|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650599180000|2022-04-22 03:46:20|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650599190000|2022-04-22 03:46:30|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650599200000|2022-04-22 03:46:40|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650599230000|2022-04-22 03:47:10|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650599250000|2022-04-22 03:47:30|638.81|636.01|639.03|636.23|639.03|636.23|638.81|636.01|0
1650599260000|2022-04-22 03:47:40|639.15|636.35|638.35|635.55|639.15|636.35|638.35|635.55|0
1650599280000|2022-04-22 03:48:00|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1650599290000|2022-04-22 03:48:10|638.35|635.55|638.24|635.44|638.35|635.55|638.12|635.32|0
1650599300000|2022-04-22 03:48:20|638.12|635.32|638.35|635.55|638.35|635.55|638.12|635.32|0
1650599310000|2022-04-22 03:48:30|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650599360000|2022-04-22 03:49:20|638.7|635.9|638.7|635.9|638.7|635.9|638.7|635.9|0
1650599370000|2022-04-22 03:49:30|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650599380000|2022-04-22 03:49:40|638.7|635.9|638.81|636.01|638.81|636.01|638.7|635.9|0
1650599400000|2022-04-22 03:50:00|639.03|636.23|639.26|636.46|639.26|636.46|639.03|636.23|0
1650599410000|2022-04-22 03:50:10|639.49|636.69|639.26|636.46|639.49|636.69|639.26|636.46|0
1650599420000|2022-04-22 03:50:20|639.49|636.69|639.49|636.69|639.49|636.69|639.26|636.46|0
1650599440000|2022-04-22 03:50:40|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1650599470000|2022-04-22 03:51:10|639.49|636.69|639.49|636.69|639.49|636.69|639.49|636.69|0
1650599480000|2022-04-22 03:51:20|639.72|636.92|639.95|637.15|639.95|637.15|639.72|636.92|0
1650599510000|2022-04-22 03:51:50|639.72|636.92|639.49|636.69|639.72|636.92|639.49|636.69|0
1650599520000|2022-04-22 03:52:00|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1650599540000|2022-04-22 03:52:20|639.49|636.69|639.49|636.69|639.49|636.69|639.49|636.69|0
1650599550000|2022-04-22 03:52:30|639.38|636.58|639.26|636.46|639.49|636.69|639.26|636.46|0
1650599560000|2022-04-22 03:52:40|639.15|636.35|638.81|636.01|639.15|636.35|638.81|636.01|0
1650599570000|2022-04-22 03:52:50|638.92|636.12|639.03|636.23|639.03|636.23|638.92|636.12|0
1650599580000|2022-04-22 03:53:00|638.92|636.12|639.03|636.23|639.03|636.23|638.92|636.12|0
1650599590000|2022-04-22 03:53:10|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650599600000|2022-04-22 03:53:20|639.03|636.23|638.81|636.01|639.03|636.23|638.81|636.01|0
1650599630000|2022-04-22 03:53:50|638.92|636.12|638.92|636.12|638.92|636.12|638.92|636.12|0
1650599640000|2022-04-22 03:54:00|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650599650000|2022-04-22 03:54:10|638.92|636.12|638.92|636.12|638.92|636.12|638.92|636.12|0
1650599660000|2022-04-22 03:54:20|639.03|636.23|639.03|636.23|639.03|636.23|638.81|636.01|0
1650599680000|2022-04-22 03:54:40|638.92|636.12|638.92|636.12|638.92|636.12|638.92|636.12|0
1650599690000|2022-04-22 03:54:50|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650599700000|2022-04-22 03:55:00|639.15|636.35|639.15|636.35|639.15|636.35|639.15|636.35|0
1650599710000|2022-04-22 03:55:10|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650599720000|2022-04-22 03:55:20|639.15|636.35|638.81|636.01|639.15|636.35|638.81|636.01|0
1650599730000|2022-04-22 03:55:30|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650599740000|2022-04-22 03:55:40|638.81|636.01|639.03|636.23|639.03|636.23|638.81|636.01|0
1650599760000|2022-04-22 03:56:00|638.81|636.01|639.03|636.23|639.03|636.23|638.81|636.01|0
1650599780000|2022-04-22 03:56:20|638.92|636.12|639.03|636.23|639.03|636.23|638.92|636.12|0
1650599800000|2022-04-22 03:56:40|639.26|636.46|639.03|636.23|639.26|636.46|639.03|636.23|0
1650599850000|2022-04-22 03:57:30|639.26|636.46|639.03|636.23|639.26|636.46|639.03|636.23|0
1650599860000|2022-04-22 03:57:40|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1650599870000|2022-04-22 03:57:50|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650599880000|2022-04-22 03:58:00|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1650599890000|2022-04-22 03:58:10|639.49|636.69|639.26|636.46|639.49|636.69|639.26|636.46|0
1650599900000|2022-04-22 03:58:20|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650599910000|2022-04-22 03:58:30|639.15|636.35|639.03|636.23|639.15|636.35|639.03|636.23|0
1650599920000|2022-04-22 03:58:40|638.92|636.12|639.03|636.23|639.03|636.23|638.92|636.12|0
1650599960000|2022-04-22 03:59:20|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650599970000|2022-04-22 03:59:30|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650599980000|2022-04-22 03:59:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600020000|2022-04-22 04:00:20|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1650600040000|2022-04-22 04:00:40|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600050000|2022-04-22 04:00:50|639.03|636.23|638.8|636|639.03|636.23|638.8|636|0
1650600070000|2022-04-22 04:01:10|638.7|635.9|638.58|635.78|638.7|635.9|638.58|635.78|0
1650600090000|2022-04-22 04:01:30|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600100000|2022-04-22 04:01:40|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600170000|2022-04-22 04:02:50|638.7|635.9|638.7|635.9|638.7|635.9|638.7|635.9|0
1650600180000|2022-04-22 04:03:00|638.58|635.78|638.8|636|638.8|636|638.58|635.78|0
1650600210000|2022-04-22 04:03:30|638.58|635.78|638.8|636|638.8|636|638.58|635.78|0
1650600220000|2022-04-22 04:03:40|638.7|635.9|638.8|636|638.8|636|638.7|635.9|0
1650600230000|2022-04-22 04:03:50|638.7|635.9|638.58|635.78|638.8|636|638.58|635.78|0
1650600240000|2022-04-22 04:04:00|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600260000|2022-04-22 04:04:20|638.7|635.9|638.7|635.9|638.7|635.9|638.7|635.9|0
1650600270000|2022-04-22 04:04:30|638.8|636|638.58|635.78|638.8|636|638.58|635.78|0
1650600300000|2022-04-22 04:05:00|638.7|635.9|638.58|635.78|638.7|635.9|638.58|635.78|0
1650600320000|2022-04-22 04:05:20|638.69|635.89|638.58|635.78|638.69|635.89|638.58|635.78|0
1650600380000|2022-04-22 04:06:20|638.69|635.89|638.8|636|638.8|636|638.69|635.89|0
1650600480000|2022-04-22 04:08:00|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650600490000|2022-04-22 04:08:10|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600500000|2022-04-22 04:08:20|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600510000|2022-04-22 04:08:30|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600530000|2022-04-22 04:08:50|638.69|635.89|638.8|636|638.8|636|638.69|635.89|0
1650600540000|2022-04-22 04:09:00|638.69|635.89|638.69|635.89|638.69|635.89|638.69|635.89|0
1650600550000|2022-04-22 04:09:10|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600630000|2022-04-22 04:10:30|638.47|635.67|638.69|635.89|638.69|635.89|638.47|635.67|0
1650600640000|2022-04-22 04:10:40|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600660000|2022-04-22 04:11:00|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650600670000|2022-04-22 04:11:10|638.92|636.12|638.92|636.12|638.92|636.12|638.92|636.12|0
1650600680000|2022-04-22 04:11:20|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650600700000|2022-04-22 04:11:40|638.92|636.12|639.03|636.23|639.03|636.23|638.92|636.12|0
1650600720000|2022-04-22 04:12:00|638.92|636.12|638.8|636|638.92|636.12|638.8|636|0
1650600740000|2022-04-22 04:12:20|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600760000|2022-04-22 04:12:40|638.69|635.89|638.8|636|638.8|636|638.69|635.89|0
1650600780000|2022-04-22 04:13:00|638.69|635.89|638.8|636|638.8|636|638.69|635.89|0
1650600790000|2022-04-22 04:13:10|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600810000|2022-04-22 04:13:30|638.8|636|638.58|635.78|638.8|636|638.58|635.78|0
1650600850000|2022-04-22 04:14:10|638.69|635.89|638.69|635.89|638.69|635.89|638.69|635.89|0
1650600860000|2022-04-22 04:14:20|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600870000|2022-04-22 04:14:30|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600880000|2022-04-22 04:14:40|638.8|636|638.8|636|638.8|636|638.8|636|0
1650600890000|2022-04-22 04:14:50|638.58|635.78|638.58|635.78|638.58|635.78|638.58|635.78|0
1650600900000|2022-04-22 04:15:00|638.8|636|638.8|636|638.8|636|638.8|636|0
1650601010000|2022-04-22 04:16:50|639.03|636.23|639.26|636.46|639.26|636.46|639.03|636.23|0
1650601020000|2022-04-22 04:17:00|639.03|636.23|639.26|636.46|639.26|636.46|639.03|636.23|0
1650601040000|2022-04-22 04:17:20|639.15|636.35|639.26|636.46|639.26|636.46|639.15|636.35|0
1650601050000|2022-04-22 04:17:30|639.49|636.69|639.94|637.14|639.94|637.14|639.49|636.69|0
1650601060000|2022-04-22 04:17:40|639.71|636.91|639.71|636.91|639.94|637.14|639.71|636.91|0
1650601080000|2022-04-22 04:18:00|639.83|637.03|639.94|637.14|639.94|637.14|639.83|637.03|0
1650601090000|2022-04-22 04:18:10|639.83|637.03|639.71|636.91|639.83|637.03|639.71|636.91|0
1650601100000|2022-04-22 04:18:20|639.94|637.14|640.4|637.6|640.4|637.6|639.94|637.14|0
1650601110000|2022-04-22 04:18:30|641.31|638.51|641.08|638.28|641.31|638.51|640.85|638.05|0
1650601120000|2022-04-22 04:18:40|641.31|638.51|641.08|638.28|641.31|638.51|641.08|638.28|0
1650601130000|2022-04-22 04:18:50|641.31|638.51|641.08|638.28|641.31|638.51|641.08|638.28|0
1650601140000|2022-04-22 04:19:00|640.97|638.17|641.08|638.28|641.08|638.28|640.85|638.05|0
1650601150000|2022-04-22 04:19:10|640.85|638.05|640.62|637.82|640.85|638.05|640.62|637.82|0
1650601160000|2022-04-22 04:19:20|640.06|637.26|640.17|637.37|640.17|637.37|640.06|637.26|0
1650601200000|2022-04-22 04:20:00|640.4|637.6|640.4|637.6|640.4|637.6|640.4|637.6|0
1650601210000|2022-04-22 04:20:10|640.17|637.37|639.49|636.69|640.17|637.37|639.49|636.69|0
1650601220000|2022-04-22 04:20:20|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1650601230000|2022-04-22 04:20:30|639.03|636.23|639.03|636.23|639.03|636.23|639.03|636.23|0
1650601240000|2022-04-22 04:20:40|638.8|636|638.8|636|638.8|636|638.8|636|0
1650601250000|2022-04-22 04:20:50|638.57|635.77|638.35|635.55|638.57|635.77|638.35|635.55|0
1650601260000|2022-04-22 04:21:00|638.12|635.32|637.66|634.86|638.12|635.32|637.66|634.86|0
1650601270000|2022-04-22 04:21:10|637.44|634.64|635.39|632.59|637.44|634.64|635.39|632.59|0
1650601280000|2022-04-22 04:21:20|634.71|631.91|635.16|632.36|635.16|632.36|634.71|631.91|0
1650601290000|2022-04-22 04:21:30|635.62|632.82|635.84|633.04|636.07|633.27|635.62|632.82|0
1650601300000|2022-04-22 04:21:40|636.07|633.27|635.62|632.82|636.07|633.27|635.62|632.82|0
1650601310000|2022-04-22 04:21:50|635.39|632.59|635.73|632.93|635.73|632.93|635.39|632.59|0
1650601320000|2022-04-22 04:22:00|635.62|632.82|635.16|632.36|635.62|632.82|635.16|632.36|0
1650601330000|2022-04-22 04:22:10|635.39|632.59|635.16|632.36|635.39|632.59|635.16|632.36|0
1650601340000|2022-04-22 04:22:20|635.39|632.59|635.28|632.48|635.39|632.59|635.28|632.48|0
1650601350000|2022-04-22 04:22:30|635.16|632.36|635.05|632.25|635.16|632.36|635.05|632.25|0
1650601360000|2022-04-22 04:22:40|635.39|632.59|634.93|632.13|635.39|632.59|634.93|632.13|0
1650601370000|2022-04-22 04:22:50|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1650601380000|2022-04-22 04:23:00|634.93|632.13|635.16|632.36|635.16|632.36|634.93|632.13|0
1650601390000|2022-04-22 04:23:10|635.05|632.25|635.16|632.36|635.16|632.36|634.93|632.13|0
1650601400000|2022-04-22 04:23:20|634.93|632.13|634.93|632.13|635.16|632.36|634.93|632.13|0
1650601410000|2022-04-22 04:23:30|634.71|631.91|634.71|631.91|634.71|631.91|634.71|631.91|0
1650601420000|2022-04-22 04:23:40|634.93|632.13|634.82|632.02|634.93|632.13|634.71|631.91|0
1650601430000|2022-04-22 04:23:50|634.71|631.91|634.71|631.91|634.93|632.13|634.71|631.91|0
1650601440000|2022-04-22 04:24:00|634.93|632.13|634.82|632.02|634.93|632.13|634.71|631.91|0
1650601450000|2022-04-22 04:24:10|634.93|632.13|635.16|632.36|635.16|632.36|634.93|632.13|0
1650601460000|2022-04-22 04:24:20|635.39|632.59|635.39|632.59|635.39|632.59|635.16|632.36|0
1650601470000|2022-04-22 04:24:30|635.16|632.36|635.39|632.59|635.39|632.59|635.16|632.36|0
1650601480000|2022-04-22 04:24:40|635.62|632.82|635.62|632.82|635.62|632.82|635.62|632.82|0
1650601490000|2022-04-22 04:24:50|635.73|632.93|635.73|632.93|635.73|632.93|635.62|632.82|0
1650601500000|2022-04-22 04:25:00|635.39|632.59|635.62|632.82|635.62|632.82|635.39|632.59|0
1650601530000|2022-04-22 04:25:30|635.73|632.93|635.73|632.93|635.73|632.93|635.73|632.93|0
1650601540000|2022-04-22 04:25:40|635.84|633.04|635.62|632.82|635.84|633.04|635.62|632.82|0
1650601550000|2022-04-22 04:25:50|635.73|632.93|635.62|632.82|635.84|633.04|635.62|632.82|0
1650601560000|2022-04-22 04:26:00|635.73|632.93|635.84|633.04|635.84|633.04|635.73|632.93|0
1650601570000|2022-04-22 04:26:10|635.73|632.93|635.62|632.82|635.73|632.93|635.62|632.82|0
1650601580000|2022-04-22 04:26:20|635.84|633.04|635.84|633.04|635.84|633.04|635.73|632.93|0
1650601590000|2022-04-22 04:26:30|635.73|632.93|635.84|633.04|635.84|633.04|635.62|632.82|0
1650601600000|2022-04-22 04:26:40|635.73|632.93|635.73|632.93|635.73|632.93|635.73|632.93|0
1650601610000|2022-04-22 04:26:50|635.62|632.82|635.62|632.82|635.62|632.82|635.62|632.82|0
1650601630000|2022-04-22 04:27:10|635.39|632.59|635.39|632.59|635.39|632.59|635.39|632.59|0
1650601640000|2022-04-22 04:27:20|635.62|632.82|635.62|632.82|635.62|632.82|635.62|632.82|0
1650601650000|2022-04-22 04:27:30|635.39|632.59|635.62|632.82|635.62|632.82|635.39|632.59|0
1650601660000|2022-04-22 04:27:40|635.73|632.93|635.61|632.81|635.73|632.93|635.61|632.81|0
1650601690000|2022-04-22 04:28:10|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1650601700000|2022-04-22 04:28:20|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1650601720000|2022-04-22 04:28:40|635.73|632.93|635.73|632.93|635.73|632.93|635.73|632.93|0
1650601730000|2022-04-22 04:28:50|635.61|632.81|635.39|632.59|635.61|632.81|635.39|632.59|0
1650601740000|2022-04-22 04:29:00|635.61|632.81|634.93|632.13|635.61|632.81|634.93|632.13|0
1650601750000|2022-04-22 04:29:10|635.05|632.25|634.82|632.02|635.05|632.25|634.71|631.91|0
1650601760000|2022-04-22 04:29:20|634.71|631.91|635.05|632.25|635.05|632.25|634.71|631.91|0
1650601770000|2022-04-22 04:29:30|634.93|632.13|635.05|632.25|635.05|632.25|634.93|632.13|0
1650601780000|2022-04-22 04:29:40|635.16|632.36|635.39|632.59|635.39|632.59|635.16|632.36|0
1650601790000|2022-04-22 04:29:50|635.51|632.71|635.51|632.71|635.51|632.71|635.39|632.59|0
1650601800000|2022-04-22 04:30:00|635.39|632.59|635.61|632.81|635.61|632.81|635.39|632.59|0
1650601810000|2022-04-22 04:30:10|635.51|632.71|636.07|633.27|636.07|633.27|635.51|632.71|0
1650601820000|2022-04-22 04:30:20|636.19|633.39|636.3|633.5|636.3|633.5|636.07|633.27|0
1650601830000|2022-04-22 04:30:30|636.42|633.62|636.98|634.18|636.98|634.18|636.42|633.62|0
1650601840000|2022-04-22 04:30:40|637.1|634.3|636.98|634.18|637.1|634.3|636.98|634.18|0
1650601850000|2022-04-22 04:30:50|636.87|634.07|636.87|634.07|636.87|634.07|636.87|634.07|0
1650601860000|2022-04-22 04:31:00|636.75|633.95|636.98|634.18|636.98|634.18|636.75|633.95|0
1650601870000|2022-04-22 04:31:10|637.21|634.41|637.21|634.41|637.21|634.41|637.21|634.41|0
1650601880000|2022-04-22 04:31:20|636.98|634.18|636.98|634.18|637.1|634.3|636.98|634.18|0
1650601890000|2022-04-22 04:31:30|637.21|634.41|637.21|634.41|637.21|634.41|637.21|634.41|0
1650601900000|2022-04-22 04:31:40|637.32|634.52|637.43|634.63|637.43|634.63|637.32|634.52|0
1650601910000|2022-04-22 04:31:50|637.55|634.75|637.55|634.75|637.55|634.75|637.55|634.75|0
1650601920000|2022-04-22 04:32:00|637.66|634.86|638.01|635.21|638.01|635.21|637.66|634.86|0
1650601930000|2022-04-22 04:32:10|638.12|635.32|638.24|635.44|638.34|635.54|638.12|635.32|0
1650601940000|2022-04-22 04:32:20|638.34|635.54|638.01|635.21|638.34|635.54|638.01|635.21|0
1650601950000|2022-04-22 04:32:30|637.89|635.09|637.89|635.09|638.12|635.32|637.89|635.09|0
1650601970000|2022-04-22 04:32:50|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1650601980000|2022-04-22 04:33:00|638.01|635.21|638.12|635.32|638.12|635.32|637.89|635.09|0
1650602000000|2022-04-22 04:33:20|638.01|635.21|638.24|635.44|638.24|635.44|638.01|635.21|0
1650602010000|2022-04-22 04:33:30|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1650602030000|2022-04-22 04:33:50|638.46|635.66|638.57|635.77|638.57|635.77|638.46|635.66|0
1650602040000|2022-04-22 04:34:00|638.8|636|638.57|635.77|638.8|636|638.57|635.77|0
1650602050000|2022-04-22 04:34:10|638.34|635.54|638.12|635.32|638.34|635.54|638.12|635.32|0
1650602060000|2022-04-22 04:34:20|638.24|635.44|637.89|635.09|638.24|635.44|637.89|635.09|0
1650602070000|2022-04-22 04:34:30|638.12|635.32|638.23|635.43|638.23|635.43|638.12|635.32|0
1650602080000|2022-04-22 04:34:40|637.89|635.09|637.89|635.09|638.01|635.21|637.89|635.09|0
1650602090000|2022-04-22 04:34:50|638.01|635.21|638.12|635.32|638.12|635.32|638.01|635.21|0
1650602110000|2022-04-22 04:35:10|638.01|635.21|637.89|635.09|638.01|635.21|637.89|635.09|0
1650602130000|2022-04-22 04:35:30|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1650602150000|2022-04-22 04:35:50|638.01|635.21|637.89|635.09|638.01|635.21|637.89|635.09|0
1650602160000|2022-04-22 04:36:00|637.78|634.98|637.78|634.98|637.78|634.98|637.78|634.98|0
1650602170000|2022-04-22 04:36:10|637.89|635.09|637.89|635.09|637.89|635.09|637.66|634.86|0
1650602180000|2022-04-22 04:36:20|637.66|634.86|638.12|635.32|638.12|635.32|637.66|634.86|0
1650602190000|2022-04-22 04:36:30|638.01|635.21|638.12|635.32|638.12|635.32|638.01|635.21|0
1650602200000|2022-04-22 04:36:40|637.89|635.09|637.89|635.09|637.89|635.09|637.89|635.09|0
1650602230000|2022-04-22 04:37:10|638.12|635.32|638.12|635.32|638.12|635.32|638.01|635.21|0
1650602240000|2022-04-22 04:37:20|638.34|635.54|638.34|635.54|638.57|635.77|638.34|635.54|0
1650602250000|2022-04-22 04:37:30|638.57|635.77|638.34|635.54|638.57|635.77|638.34|635.54|0
1650602260000|2022-04-22 04:37:40|638.46|635.66|638.12|635.32|638.46|635.66|638.12|635.32|0
1650602270000|2022-04-22 04:37:50|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1650602290000|2022-04-22 04:38:10|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1650602300000|2022-04-22 04:38:20|638.57|635.77|638.12|635.32|638.57|635.77|638.12|635.32|0
1650602310000|2022-04-22 04:38:30|638.34|635.54|638.12|635.32|638.34|635.54|638.12|635.32|0
1650602320000|2022-04-22 04:38:40|637.89|635.09|637.89|635.09|637.89|635.09|637.89|635.09|0
1650602330000|2022-04-22 04:38:50|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1650602340000|2022-04-22 04:39:00|638.23|635.43|638.23|635.43|638.23|635.43|638.01|635.21|0
1650602350000|2022-04-22 04:39:10|638.34|635.54|638.34|635.54|638.34|635.54|638.23|635.43|0
1650602370000|2022-04-22 04:39:30|638.12|635.32|638.12|635.32|638.23|635.43|638.12|635.32|0
1650602390000|2022-04-22 04:39:50|638.23|635.43|638.23|635.43|638.23|635.43|638.23|635.43|0
1650602400000|2022-04-22 04:40:00|638.12|635.32|638.34|635.54|638.34|635.54|638.12|635.32|0
1650602410000|2022-04-22 04:40:10|638.46|635.66|638.34|635.54|638.57|635.77|638.34|635.54|0
1650602420000|2022-04-22 04:40:20|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602430000|2022-04-22 04:40:30|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1650602450000|2022-04-22 04:40:50|638.01|635.21|637.89|635.09|638.01|635.21|637.89|635.09|0
1650602460000|2022-04-22 04:41:00|638.12|635.32|638.12|635.32|638.12|635.32|638.12|635.32|0
1650602470000|2022-04-22 04:41:10|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1650602480000|2022-04-22 04:41:20|638.46|635.66|638.34|635.54|638.46|635.66|638.34|635.54|0
1650602500000|2022-04-22 04:41:40|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602510000|2022-04-22 04:41:50|638.8|636|638.57|635.77|638.8|636|638.57|635.77|0
1650602520000|2022-04-22 04:42:00|638.34|635.54|638.46|635.66|638.46|635.66|638.34|635.54|0
1650602530000|2022-04-22 04:42:10|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602540000|2022-04-22 04:42:20|638.8|636|638.8|636|638.8|636|638.8|636|0
1650602550000|2022-04-22 04:42:30|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602560000|2022-04-22 04:42:40|638.8|636|638.34|635.54|638.8|636|638.34|635.54|0
1650602570000|2022-04-22 04:42:50|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602580000|2022-04-22 04:43:00|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1650602590000|2022-04-22 04:43:10|638.46|635.66|638.46|635.66|638.46|635.66|638.34|635.54|0
1650602600000|2022-04-22 04:43:20|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602610000|2022-04-22 04:43:30|638.46|635.66|638.57|635.77|638.57|635.77|638.46|635.66|0
1650602620000|2022-04-22 04:43:40|638.34|635.54|638.57|635.77|638.57|635.77|638.34|635.54|0
1650602630000|2022-04-22 04:43:50|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1650602650000|2022-04-22 04:44:10|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602660000|2022-04-22 04:44:20|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1650602670000|2022-04-22 04:44:30|638.12|635.32|638.11|635.31|638.12|635.32|638.11|635.31|0
1650602680000|2022-04-22 04:44:40|638.01|635.21|638.01|635.21|638.01|635.21|638.01|635.21|0
1650602690000|2022-04-22 04:44:50|637.89|635.09|637.89|635.09|637.89|635.09|637.66|634.86|0
1650602700000|2022-04-22 04:45:00|637.66|634.86|637.89|635.09|637.89|635.09|637.66|634.86|0
1650602710000|2022-04-22 04:45:10|638.11|635.31|638.01|635.21|638.23|635.43|638.01|635.21|0
1650602720000|2022-04-22 04:45:20|638.11|635.31|638.11|635.31|638.11|635.31|638.11|635.31|0
1650602730000|2022-04-22 04:45:30|637.89|635.09|638.34|635.54|638.34|635.54|637.89|635.09|0
1650602740000|2022-04-22 04:45:40|638.23|635.43|638.34|635.54|638.34|635.54|638.11|635.31|0
1650602750000|2022-04-22 04:45:50|638.57|635.77|638.34|635.54|638.57|635.77|638.34|635.54|0
1650602760000|2022-04-22 04:46:00|638.23|635.43|638.34|635.54|638.34|635.54|638.23|635.43|0
1650602770000|2022-04-22 04:46:10|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1650602780000|2022-04-22 04:46:20|638.34|635.54|638.46|635.66|638.46|635.66|638.34|635.54|0
1650602790000|2022-04-22 04:46:30|638.11|635.31|637.89|635.09|638.11|635.31|637.89|635.09|0
1650602800000|2022-04-22 04:46:40|638.11|635.31|638.34|635.54|638.34|635.54|638.11|635.31|0
1650602810000|2022-04-22 04:46:50|638.23|635.43|638.34|635.54|638.34|635.54|638.23|635.43|0
1650602830000|2022-04-22 04:47:10|638.46|635.66|638.34|635.54|638.46|635.66|638.34|635.54|0
1650602840000|2022-04-22 04:47:20|638.11|635.31|637.89|635.09|638.11|635.31|637.89|635.09|0
1650602880000|2022-04-22 04:48:00|638.11|635.31|638.11|635.31|638.11|635.31|638.11|635.31|0
1650602900000|2022-04-22 04:48:20|637.89|635.09|638.11|635.31|638.11|635.31|637.89|635.09|0
1650602910000|2022-04-22 04:48:30|638.01|635.21|637.89|635.09|638.01|635.21|637.89|635.09|0
1650602940000|2022-04-22 04:49:00|638.11|635.31|638.11|635.31|638.11|635.31|638.11|635.31|0
1650602950000|2022-04-22 04:49:10|637.89|635.09|637.89|635.09|637.89|635.09|637.89|635.09|0
1650602980000|2022-04-22 04:49:40|637.43|634.63|637.32|634.52|637.43|634.63|637.2|634.4|0
1650602990000|2022-04-22 04:49:50|637.2|634.4|636.98|634.18|637.43|634.63|636.98|634.18|0
1650603000000|2022-04-22 04:50:00|636.75|633.95|636.29|633.49|636.87|634.07|636.29|633.49|0
1650603010000|2022-04-22 04:50:10|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1650603020000|2022-04-22 04:50:20|636.64|633.84|636.52|633.72|636.75|633.95|636.52|633.72|0
1650603030000|2022-04-22 04:50:30|636.41|633.61|636.07|633.27|636.52|633.72|636.07|633.27|0
1650603040000|2022-04-22 04:50:40|636.18|633.38|636.29|633.49|636.29|633.49|636.07|633.27|0
1650603050000|2022-04-22 04:50:50|636.07|633.27|636.29|633.49|636.29|633.49|636.07|633.27|0
1650603070000|2022-04-22 04:51:10|636.75|633.95|636.52|633.72|636.75|633.95|636.52|633.72|0
1650603100000|2022-04-22 04:51:40|636.75|633.95|636.98|634.18|636.98|634.18|636.64|633.84|0
1650603110000|2022-04-22 04:51:50|637.2|634.4|636.98|634.18|637.2|634.4|636.98|634.18|0
1650603120000|2022-04-22 04:52:00|637.09|634.29|637.2|634.4|637.2|634.4|637.09|634.29|0
1650603140000|2022-04-22 04:52:20|637.09|634.29|636.98|634.18|637.09|634.29|636.98|634.18|0
1650603160000|2022-04-22 04:52:40|636.87|634.07|636.75|633.95|636.87|634.07|636.75|633.95|0
1650603180000|2022-04-22 04:53:00|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1650603190000|2022-04-22 04:53:10|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1650603220000|2022-04-22 04:53:40|636.98|634.18|636.52|633.72|636.98|634.18|636.52|633.72|0
1650603250000|2022-04-22 04:54:10|636.75|633.95|636.98|634.18|636.98|634.18|636.75|633.95|0
1650603260000|2022-04-22 04:54:20|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1650603280000|2022-04-22 04:54:40|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1650603300000|2022-04-22 04:55:00|636.64|633.84|636.64|633.84|636.64|633.84|636.64|633.84|0
1650603310000|2022-04-22 04:55:10|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1650603320000|2022-04-22 04:55:20|636.29|633.49|636.29|633.49|636.29|633.49|636.29|633.49|0
1650603330000|2022-04-22 04:55:30|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1650603340000|2022-04-22 04:55:40|636.29|633.49|636.29|633.49|636.29|633.49|636.29|633.49|0
1650603370000|2022-04-22 04:56:10|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1650603380000|2022-04-22 04:56:20|636.18|633.38|635.84|633.04|636.18|633.38|635.84|633.04|0
1650603390000|2022-04-22 04:56:30|635.73|632.93|636.07|633.27|636.07|633.27|635.73|632.93|0
1650603400000|2022-04-22 04:56:40|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1650603410000|2022-04-22 04:56:50|635.73|632.93|635.61|632.81|635.84|633.04|635.61|632.81|0
1650603420000|2022-04-22 04:57:00|635.73|632.93|635.73|632.93|635.73|632.93|635.73|632.93|0
1650603430000|2022-04-22 04:57:10|635.84|633.04|635.96|633.16|635.96|633.16|635.84|633.04|0
1650603440000|2022-04-22 04:57:20|635.84|633.04|636.18|633.38|636.18|633.38|635.84|633.04|0
1650603450000|2022-04-22 04:57:30|636.07|633.27|636.07|633.27|636.07|633.27|636.07|633.27|0
1650603460000|2022-04-22 04:57:40|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1650603470000|2022-04-22 04:57:50|635.84|633.04|635.84|633.04|635.84|633.04|635.84|633.04|0
1650603480000|2022-04-22 04:58:00|636.06|633.26|636.06|633.26|636.06|633.26|636.06|633.26|0
1650603490000|2022-04-22 04:58:10|635.84|633.04|635.61|632.81|635.84|633.04|635.61|632.81|0
1650603500000|2022-04-22 04:58:20|635.73|632.93|635.84|633.04|635.84|633.04|635.61|632.81|0
1650603510000|2022-04-22 04:58:30|635.73|632.93|635.84|633.04|635.84|633.04|635.73|632.93|0
1650603520000|2022-04-22 04:58:40|635.73|632.93|635.61|632.81|635.73|632.93|635.61|632.81|0
1650603530000|2022-04-22 04:58:50|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1650603540000|2022-04-22 04:59:00|635.16|632.36|635.16|632.36|635.16|632.36|635.16|632.36|0
1650603550000|2022-04-22 04:59:10|634.93|632.13|634.93|632.13|634.93|632.13|634.7|631.9|0
1650603560000|2022-04-22 04:59:20|634.47|631.67|634.47|631.67|634.47|631.67|634.25|631.45|0
1650603590000|2022-04-22 04:59:50|634.59|631.79|634.7|631.9|634.7|631.9|634.59|631.79|0
1650603600000|2022-04-22 05:00:00|634.25|631.45|634.25|631.45|634.25|631.45|634.25|631.45|0
1650603620000|2022-04-22 05:00:20|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1650603630000|2022-04-22 05:00:30|634.93|632.13|634.93|632.13|634.93|632.13|634.7|631.9|0
1650603640000|2022-04-22 05:00:40|635.15|632.35|635.38|632.58|635.38|632.58|635.15|632.35|0
1650603650000|2022-04-22 05:00:50|635.84|633.04|635.73|632.93|635.84|633.04|635.61|632.81|0
1650603660000|2022-04-22 05:01:00|635.61|632.81|635.5|632.7|635.61|632.81|635.5|632.7|0
1650603670000|2022-04-22 05:01:10|635.61|632.81|635.73|632.93|635.84|633.04|635.61|632.81|0
1650603680000|2022-04-22 05:01:20|635.61|632.81|635.84|633.04|635.84|633.04|635.61|632.81|0
1650603690000|2022-04-22 05:01:30|635.61|632.81|635.15|632.35|635.61|632.81|635.15|632.35|0
1650603700000|2022-04-22 05:01:40|635.38|632.58|635.15|632.35|635.38|632.58|635.15|632.35|0
1650603720000|2022-04-22 05:02:00|634.93|632.13|634.93|632.13|634.93|632.13|634.93|632.13|0
1650603730000|2022-04-22 05:02:10|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1650603740000|2022-04-22 05:02:20|635.15|632.35|635.27|632.47|635.27|632.47|634.93|632.13|0
1650603750000|2022-04-22 05:02:30|635.15|632.35|634.93|632.13|635.15|632.35|634.93|632.13|0
1650603760000|2022-04-22 05:02:40|634.7|631.9|634.47|631.67|634.7|631.9|634.47|631.67|0
1650603770000|2022-04-22 05:02:50|634.25|631.45|633.79|630.99|634.25|631.45|633.79|630.99|0
1650603780000|2022-04-22 05:03:00|633.56|630.76|633.79|630.99|633.79|630.99|633.56|630.76|0
1650603790000|2022-04-22 05:03:10|634.02|631.22|634.25|631.45|634.25|631.45|634.02|631.22|0
1650603800000|2022-04-22 05:03:20|634.02|631.22|634.14|631.34|634.25|631.45|634.02|631.22|0
1650603810000|2022-04-22 05:03:30|634.02|631.22|633.79|630.99|634.14|631.34|633.79|630.99|0
1650603820000|2022-04-22 05:03:40|633.91|631.11|633.79|630.99|633.91|631.11|633.79|630.99|0
1650603830000|2022-04-22 05:03:50|633.56|630.76|633.56|630.76|633.56|630.76|633.56|630.76|0
1650603840000|2022-04-22 05:04:00|633.45|630.65|632.88|630.08|633.45|630.65|632.88|630.08|0
1650603850000|2022-04-22 05:04:10|632.55|629.75|632.66|629.86|632.66|629.86|632.43|629.63|0
1650603870000|2022-04-22 05:04:30|632.77|629.97|632.66|629.86|632.77|629.97|632.66|629.86|0
1650603880000|2022-04-22 05:04:40|632.88|630.08|632.88|630.08|633.11|630.31|632.88|630.08|0
1650603900000|2022-04-22 05:05:00|632.66|629.86|632.43|629.63|632.66|629.86|632.43|629.63|0
1650603910000|2022-04-22 05:05:10|632.2|629.4|632.2|629.4|632.43|629.63|632.2|629.4|0
1650603920000|2022-04-22 05:05:20|632.43|629.63|632.77|629.97|632.77|629.97|632.43|629.63|0
1650603930000|2022-04-22 05:05:30|632.65|629.85|632.43|629.63|632.65|629.85|632.43|629.63|0
1650603960000|2022-04-22 05:06:00|631.97|629.17|632.2|629.4|632.2|629.4|631.97|629.17|0
1650603970000|2022-04-22 05:06:10|631.97|629.17|632.88|630.08|632.88|630.08|631.97|629.17|0
1650603980000|2022-04-22 05:06:20|632.65|629.85|632.88|630.08|632.88|630.08|632.65|629.85|0
1650603990000|2022-04-22 05:06:30|632.65|629.85|632.43|629.63|632.65|629.85|632.43|629.63|0
1650604000000|2022-04-22 05:06:40|632.2|629.4|632.2|629.4|632.2|629.4|631.97|629.17|0
1650604010000|2022-04-22 05:06:50|632.09|629.29|631.52|628.72|632.09|629.29|631.52|628.72|0
1650604020000|2022-04-22 05:07:00|631.41|628.61|631.29|628.49|631.41|628.61|631.29|628.49|0
1650604030000|2022-04-22 05:07:10|631.41|628.61|631.29|628.49|631.41|628.61|631.29|628.49|0
1650604040000|2022-04-22 05:07:20|631.64|628.84|631.75|628.95|631.75|628.95|631.52|628.72|0
1650604050000|2022-04-22 05:07:30|631.86|629.06|631.75|628.95|631.86|629.06|631.75|628.95|0
1650604060000|2022-04-22 05:07:40|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1650604070000|2022-04-22 05:07:50|632.32|629.52|632.09|629.29|632.32|629.52|632.09|629.29|0
1650604080000|2022-04-22 05:08:00|632.2|629.4|631.97|629.17|632.2|629.4|631.97|629.17|0
1650604090000|2022-04-22 05:08:10|632.2|629.4|632.2|629.4|632.32|629.52|632.2|629.4|0
1650604100000|2022-04-22 05:08:20|631.97|629.17|631.52|628.72|631.97|629.17|631.52|628.72|0
1650604110000|2022-04-22 05:08:30|631.29|628.49|631.29|628.49|631.29|628.49|631.07|628.27|0
1650604120000|2022-04-22 05:08:40|631.18|628.38|631.18|628.38|631.29|628.49|631.18|628.38|0
1650604130000|2022-04-22 05:08:50|631.29|628.49|631.29|628.49|631.29|628.49|631.29|628.49|0
1650604140000|2022-04-22 05:09:00|631.18|628.38|631.29|628.49|631.41|628.61|631.18|628.38|0
1650604150000|2022-04-22 05:09:10|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1650604160000|2022-04-22 05:09:20|631.52|628.72|631.75|628.95|631.75|628.95|631.52|628.72|0
1650604170000|2022-04-22 05:09:30|631.52|628.72|631.52|628.72|631.52|628.72|631.52|628.72|0
1650604180000|2022-04-22 05:09:40|631.29|628.49|631.29|628.49|631.52|628.72|631.29|628.49|0
1650604190000|2022-04-22 05:09:50|631.52|628.72|631.29|628.49|631.52|628.72|631.29|628.49|0
1650604200000|2022-04-22 05:10:00|631.07|628.27|631.29|628.49|631.29|628.49|631.07|628.27|0
1650604210000|2022-04-22 05:10:10|631.41|628.61|631.29|628.49|631.52|628.72|631.29|628.49|0
1650604220000|2022-04-22 05:10:20|631.52|628.72|631.52|628.72|631.52|628.72|631.29|628.49|0
1650604230000|2022-04-22 05:10:30|631.75|628.95|631.75|628.95|631.75|628.95|631.75|628.95|0
1650604250000|2022-04-22 05:10:50|631.64|628.84|631.52|628.72|631.64|628.84|631.52|628.72|0
1650604260000|2022-04-22 05:11:00|631.29|628.49|631.52|628.72|631.52|628.72|631.29|628.49|0
1650604270000|2022-04-22 05:11:10|631.29|628.49|631.52|628.72|631.52|628.72|631.29|628.49|0
1650604280000|2022-04-22 05:11:20|631.29|628.49|631.07|628.27|631.29|628.49|631.07|628.27|0
1650604290000|2022-04-22 05:11:30|631.18|628.38|631.29|628.49|631.29|628.49|631.18|628.38|0
1650604300000|2022-04-22 05:11:40|631.41|628.61|631.07|628.27|631.41|628.61|631.07|628.27|0
1650604310000|2022-04-22 05:11:50|631.18|628.38|631.29|628.49|631.29|628.49|631.18|628.38|0
1650604330000|2022-04-22 05:12:10|631.06|628.26|631.06|628.26|631.06|628.26|631.06|628.26|0
1650604350000|2022-04-22 05:12:30|630.84|628.04|630.84|628.04|630.84|628.04|630.84|628.04|0
1650604360000|2022-04-22 05:12:40|631.06|628.26|631.06|628.26|631.06|628.26|631.06|628.26|0
1650604370000|2022-04-22 05:12:50|630.84|628.04|630.84|628.04|631.06|628.26|630.84|628.04|0
1650604380000|2022-04-22 05:13:00|630.61|627.81|630.38|627.58|630.84|628.04|630.38|627.58|0
1650604390000|2022-04-22 05:13:10|630.61|627.81|630.38|627.58|630.61|627.81|630.38|627.58|0
1650604400000|2022-04-22 05:13:20|630.16|627.36|629.93|627.13|630.16|627.36|629.93|627.13|0
1650604410000|2022-04-22 05:13:30|629.7|626.9|629.7|626.9|629.7|626.9|629.7|626.9|0
1650604420000|2022-04-22 05:13:40|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1650604430000|2022-04-22 05:13:50|629.25|626.45|629.25|626.45|629.25|626.45|629.02|626.22|0
1650604440000|2022-04-22 05:14:00|629.02|626.22|629.14|626.34|629.25|626.45|629.02|626.22|0
1650604450000|2022-04-22 05:14:10|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1650604460000|2022-04-22 05:14:20|629.25|626.45|629.25|626.45|629.48|626.68|629.25|626.45|0
1650604470000|2022-04-22 05:14:30|629.02|626.22|629.02|626.22|629.02|626.22|629.02|626.22|0
1650604480000|2022-04-22 05:14:40|629.25|626.45|629.25|626.45|629.25|626.45|629.25|626.45|0
1650604490000|2022-04-22 05:14:50|629.14|626.34|629.02|626.22|629.14|626.34|629.02|626.22|0
1650604500000|2022-04-22 05:15:00|628.8|626|628.34|625.54|628.8|626|628.34|625.54|0
1650604510000|2022-04-22 05:15:10|628.12|625.32|628.12|625.32|628.12|625.32|627.89|625.09|0
1650604520000|2022-04-22 05:15:20|627.89|625.09|628.12|625.32|628.12|625.32|627.89|625.09|0
1650604530000|2022-04-22 05:15:30|628.34|625.54|628.57|625.77|628.57|625.77|628.34|625.54|0
1650604540000|2022-04-22 05:15:40|628.34|625.54|628.57|625.77|628.57|625.77|628.34|625.54|0
1650604550000|2022-04-22 05:15:50|628.34|625.54|628.12|625.32|628.34|625.54|628.12|625.32|0
1650604560000|2022-04-22 05:16:00|628.34|625.54|628.57|625.77|628.57|625.77|628.12|625.32|0
1650604570000|2022-04-22 05:16:10|628.69|625.89|628.69|625.89|628.69|625.89|628.69|625.89|0
1650604580000|2022-04-22 05:16:20|628.57|625.77|628.8|626|628.8|626|628.57|625.77|0
1650604590000|2022-04-22 05:16:30|628.34|625.54|628.46|625.66|628.46|625.66|628.34|625.54|0
1650604600000|2022-04-22 05:16:40|628.57|625.77|628.57|625.77|628.57|625.77|628.57|625.77|0
1650604610000|2022-04-22 05:16:50|628.8|626|629.25|626.45|629.25|626.45|628.8|626|0
1650604620000|2022-04-22 05:17:00|629.02|626.22|629.25|626.45|629.25|626.45|629.02|626.22|0
1650604630000|2022-04-22 05:17:10|629.48|626.68|629.25|626.45|629.48|626.68|629.25|626.45|0
1650604640000|2022-04-22 05:17:20|629.37|626.57|629.48|626.68|629.48|626.68|629.37|626.57|0
1650604650000|2022-04-22 05:17:30|629.59|626.79|629.48|626.68|629.59|626.79|629.48|626.68|0
1650604670000|2022-04-22 05:17:50|629.37|626.57|629.48|626.68|629.48|626.68|629.37|626.57|0
1650604680000|2022-04-22 05:18:00|629.37|626.57|629.48|626.68|629.48|626.68|629.37|626.57|0
1650604690000|2022-04-22 05:18:10|629.37|626.57|629.02|626.22|629.37|626.57|629.02|626.22|0
1650604710000|2022-04-22 05:18:30|629.25|626.45|629.25|626.45|629.25|626.45|629.14|626.34|0
1650604720000|2022-04-22 05:18:40|629.02|626.22|629.14|626.34|629.14|626.34|628.91|626.11|0
1650604730000|2022-04-22 05:18:50|629.02|626.22|629.48|626.68|629.48|626.68|629.02|626.22|0
1650604740000|2022-04-22 05:19:00|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1650604750000|2022-04-22 05:19:10|629.7|626.9|629.7|626.9|629.7|626.9|629.7|626.9|0
1650604760000|2022-04-22 05:19:20|630.38|627.58|630.38|627.58|630.38|627.58|630.38|627.58|0
1650604770000|2022-04-22 05:19:30|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1650604790000|2022-04-22 05:19:50|630.84|628.04|630.84|628.04|630.84|628.04|630.84|628.04|0
1650604800000|2022-04-22 05:20:00|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1650604810000|2022-04-22 05:20:10|630.84|628.04|630.38|627.58|630.84|628.04|630.38|627.58|0
1650604820000|2022-04-22 05:20:20|630.61|627.81|630.61|627.81|630.84|628.04|630.61|627.81|0
1650604840000|2022-04-22 05:20:40|630.38|627.58|630.16|627.36|630.38|627.58|629.93|627.13|0
1650604850000|2022-04-22 05:20:50|629.93|627.13|630.38|627.58|630.38|627.58|629.93|627.13|0
1650604860000|2022-04-22 05:21:00|630.16|627.36|630.16|627.36|630.16|627.36|630.16|627.36|0
1650604870000|2022-04-22 05:21:10|630.38|627.58|630.61|627.81|630.61|627.81|630.38|627.58|0
1650604880000|2022-04-22 05:21:20|630.95|628.15|631.06|628.26|631.06|628.26|630.84|628.04|0
1650604890000|2022-04-22 05:21:30|631.29|628.49|631.29|628.49|631.29|628.49|631.29|628.49|0
1650604900000|2022-04-22 05:21:40|631.06|628.26|631.06|628.26|631.06|628.26|631.06|628.26|0
1650604910000|2022-04-22 05:21:50|631.18|628.38|631.18|628.38|631.18|628.38|631.06|628.26|0
1650604920000|2022-04-22 05:22:00|631.06|628.26|631.29|628.49|631.29|628.49|631.06|628.26|0
1650604930000|2022-04-22 05:22:10|631.06|628.26|631.29|628.49|631.29|628.49|631.06|628.26|0
1650604940000|2022-04-22 05:22:20|631.06|628.26|631.29|628.49|631.29|628.49|631.06|628.26|0
1650604950000|2022-04-22 05:22:30|631.06|628.26|631.06|628.26|631.06|628.26|631.06|628.26|0
1650604970000|2022-04-22 05:22:50|630.84|628.04|631.06|628.26|631.06|628.26|630.61|627.81|0
1650604980000|2022-04-22 05:23:00|630.84|628.04|631.06|628.26|631.06|628.26|630.61|627.81|0
1650604990000|2022-04-22 05:23:10|631.29|628.49|631.29|628.49|631.41|628.61|631.29|628.49|0
1650605000000|2022-04-22 05:23:20|631.52|628.72|631.52|628.72|631.52|628.72|631.29|628.49|0
1650605010000|2022-04-22 05:23:30|631.64|628.84|631.52|628.72|631.64|628.84|631.52|628.72|0
1650605030000|2022-04-22 05:23:50|631.41|628.61|631.29|628.49|631.52|628.72|631.29|628.49|0
1650605040000|2022-04-22 05:24:00|631.52|628.72|631.52|628.72|631.74|628.94|631.52|628.72|0
1650605050000|2022-04-22 05:24:10|631.06|628.26|631.06|628.26|631.06|628.26|631.06|628.26|0
1650605060000|2022-04-22 05:24:20|631.29|628.49|631.18|628.38|631.29|628.49|631.18|628.38|0
1650605070000|2022-04-22 05:24:30|631.06|628.26|631.29|628.49|631.29|628.49|631.06|628.26|0
1650605080000|2022-04-22 05:24:40|631.18|628.38|631.29|628.49|631.29|628.49|631.18|628.38|0
1650605090000|2022-04-22 05:24:50|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1650605100000|2022-04-22 05:25:00|631.97|629.17|631.97|629.17|632.2|629.4|631.97|629.17|0
1650605110000|2022-04-22 05:25:10|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1650605120000|2022-04-22 05:25:20|631.63|628.83|631.52|628.72|631.63|628.83|631.52|628.72|0
1650605130000|2022-04-22 05:25:30|631.74|628.94|631.52|628.72|631.74|628.94|631.29|628.49|0
1650605140000|2022-04-22 05:25:40|631.29|628.49|631.06|628.26|631.29|628.49|631.06|628.26|0
1650605150000|2022-04-22 05:25:50|630.95|628.15|630.84|628.04|630.95|628.15|630.84|628.04|0
1650605160000|2022-04-22 05:26:00|631.52|628.72|631.52|628.72|631.52|628.72|631.52|628.72|0
1650605170000|2022-04-22 05:26:10|631.74|628.94|631.52|628.72|631.74|628.94|631.52|628.72|0
1650605180000|2022-04-22 05:26:20|631.74|628.94|631.86|629.06|631.97|629.17|631.74|628.94|0
1650605190000|2022-04-22 05:26:30|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1650605210000|2022-04-22 05:26:50|631.97|629.17|632.2|629.4|632.42|629.62|631.97|629.17|0
1650605220000|2022-04-22 05:27:00|632.09|629.29|632.2|629.4|632.2|629.4|632.09|629.29|0
1650605230000|2022-04-22 05:27:10|632.42|629.62|632.42|629.62|632.42|629.62|632.2|629.4|0
1650605240000|2022-04-22 05:27:20|632.65|629.85|632.42|629.62|632.65|629.85|632.42|629.62|0
1650605250000|2022-04-22 05:27:30|632.2|629.4|632.2|629.4|632.2|629.4|631.97|629.17|0
1650605260000|2022-04-22 05:27:40|631.97|629.17|632.2|629.4|632.2|629.4|631.97|629.17|0
1650605270000|2022-04-22 05:27:50|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1650605280000|2022-04-22 05:28:00|632.65|629.85|632.42|629.62|632.65|629.85|632.42|629.62|0
1650605290000|2022-04-22 05:28:10|632.32|629.52|631.97|629.17|632.32|629.52|631.97|629.17|0
1650605300000|2022-04-22 05:28:20|631.86|629.06|631.52|628.72|631.86|629.06|631.52|628.72|0
1650605310000|2022-04-22 05:28:30|631.41|628.61|631.41|628.61|631.52|628.72|631.41|628.61|0
1650605320000|2022-04-22 05:28:40|631.52|628.72|631.52|628.72|631.52|628.72|631.29|628.49|0
1650605330000|2022-04-22 05:28:50|631.74|628.94|631.52|628.72|631.74|628.94|631.52|628.72|0
1650605340000|2022-04-22 05:29:00|631.63|628.83|631.52|628.72|631.74|628.94|631.52|628.72|0
1650605350000|2022-04-22 05:29:10|631.63|628.83|631.63|628.83|631.63|628.83|631.52|628.72|0
1650605360000|2022-04-22 05:29:20|631.52|628.72|631.74|628.94|631.74|628.94|631.52|628.72|0
1650605370000|2022-04-22 05:29:30|631.97|629.17|631.74|628.94|631.97|629.17|631.74|628.94|0
1650605380000|2022-04-22 05:29:40|631.52|628.72|631.52|628.72|631.52|628.72|631.52|628.72|0
1650605400000|2022-04-22 05:30:00|631.29|628.49|631.06|628.26|631.29|628.49|631.06|628.26|0
1650605410000|2022-04-22 05:30:10|631.29|628.49|631.29|628.49|631.29|628.49|631.06|628.26|0
1650605420000|2022-04-22 05:30:20|631.52|628.72|631.52|628.72|631.52|628.72|631.52|628.72|0
1650605430000|2022-04-22 05:30:30|631.41|628.61|631.29|628.49|631.41|628.61|631.29|628.49|0
1650605440000|2022-04-22 05:30:40|631.52|628.72|631.74|628.94|631.74|628.94|631.52|628.72|0
1650605460000|2022-04-22 05:31:00|631.97|629.17|632.42|629.62|632.42|629.62|631.97|629.17|0
1650605470000|2022-04-22 05:31:10|632.65|629.85|632.65|629.85|632.88|630.08|632.65|629.85|0
1650605480000|2022-04-22 05:31:20|632.77|629.97|632.88|630.08|632.88|630.08|632.65|629.85|0
1650605490000|2022-04-22 05:31:30|632.77|629.97|632.65|629.85|632.88|630.08|632.65|629.85|0
1650605500000|2022-04-22 05:31:40|632.54|629.74|632.65|629.85|632.65|629.85|632.54|629.74|0
1650605520000|2022-04-22 05:32:00|632.42|629.62|632.54|629.74|632.54|629.74|632.42|629.62|0
1650605530000|2022-04-22 05:32:10|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1650605540000|2022-04-22 05:32:20|632.2|629.4|632.2|629.4|632.42|629.62|632.2|629.4|0
1650605550000|2022-04-22 05:32:30|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1650605570000|2022-04-22 05:32:50|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1650605590000|2022-04-22 05:33:10|631.74|628.94|631.29|628.49|631.74|628.94|631.29|628.49|0
1650605600000|2022-04-22 05:33:20|631.06|628.26|630.83|628.03|631.06|628.26|630.83|628.03|0
1650605610000|2022-04-22 05:33:30|631.06|628.26|630.38|627.58|631.06|628.26|630.38|627.58|0
1650605620000|2022-04-22 05:33:40|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1650605630000|2022-04-22 05:33:50|630.38|627.58|630.38|627.58|630.5|627.7|630.38|627.58|0
1650605640000|2022-04-22 05:34:00|630.61|627.81|630.27|627.47|630.61|627.81|630.27|627.47|0
1650605650000|2022-04-22 05:34:10|630.38|627.58|629.7|626.9|630.38|627.58|629.47|626.67|0
1650605660000|2022-04-22 05:34:20|629.47|626.67|629.59|626.79|629.7|626.9|629.47|626.67|0
1650605670000|2022-04-22 05:34:30|629.47|626.67|629.02|626.22|629.47|626.67|629.02|626.22|0
1650605680000|2022-04-22 05:34:40|629.25|626.45|629.14|626.34|629.25|626.45|629.14|626.34|0
1650605690000|2022-04-22 05:34:50|629.02|626.22|629.02|626.22|629.02|626.22|629.02|626.22|0
1650605700000|2022-04-22 05:35:00|628.57|625.77|628.34|625.54|628.68|625.88|628.34|625.54|0
1650605710000|2022-04-22 05:35:10|628.57|625.77|629.02|626.22|629.02|626.22|628.57|625.77|0
1650605720000|2022-04-22 05:35:20|629.25|626.45|629.14|626.34|629.25|626.45|629.02|626.22|0
1650605730000|2022-04-22 05:35:30|629.47|626.67|629.02|626.22|629.47|626.67|629.02|626.22|0
1650605740000|2022-04-22 05:35:40|629.25|626.45|629.02|626.22|629.25|626.45|629.02|626.22|0
1650605750000|2022-04-22 05:35:50|628.91|626.11|629.02|626.22|629.02|626.22|628.91|626.11|0
1650605760000|2022-04-22 05:36:00|629.25|626.45|629.25|626.45|629.25|626.45|629.25|626.45|0
1650605770000|2022-04-22 05:36:10|629.02|626.22|629.02|626.22|629.02|626.22|628.91|626.11|0
1650605780000|2022-04-22 05:36:20|628.79|625.99|628.57|625.77|628.79|625.99|628.57|625.77|0
1650605790000|2022-04-22 05:36:30|628.34|625.54|628.34|625.54|628.34|625.54|628.11|625.31|0
1650605800000|2022-04-22 05:36:40|628.11|625.31|628.34|625.54|628.46|625.66|628.11|625.31|0
1650605810000|2022-04-22 05:36:50|628.11|625.31|628.11|625.31|628.11|625.31|628.11|625.31|0
1650605820000|2022-04-22 05:37:00|628.34|625.54|628.34|625.54|628.34|625.54|628.34|625.54|0
1650605830000|2022-04-22 05:37:10|628.23|625.43|628.34|625.54|628.34|625.54|627.89|625.09|0
1650605840000|2022-04-22 05:37:20|628.57|625.77|628.34|625.54|628.57|625.77|628.34|625.54|0
1650605850000|2022-04-22 05:37:30|628.57|625.77|628.57|625.77|628.57|625.77|628.34|625.54|0
1650605860000|2022-04-22 05:37:40|628.34|625.54|628.57|625.77|628.57|625.77|628.34|625.54|0
1650605880000|2022-04-22 05:38:00|628.34|625.54|628.34|625.54|628.34|625.54|628.34|625.54|0
1650605890000|2022-04-22 05:38:10|628.11|625.31|628.34|625.54|628.34|625.54|628.11|625.31|0
1650605900000|2022-04-22 05:38:20|628.23|625.43|628.34|625.54|628.34|625.54|628.23|625.43|0
1650605940000|2022-04-22 05:39:00|628.11|625.31|628.34|625.54|628.34|625.54|628.11|625.31|0
1650605950000|2022-04-22 05:39:10|628.11|625.31|628.11|625.31|628.11|625.31|628.11|625.31|0
1650605960000|2022-04-22 05:39:20|627.89|625.09|627.89|625.09|627.89|625.09|627.89|625.09|0
1650605970000|2022-04-22 05:39:30|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1650605980000|2022-04-22 05:39:40|627.89|625.09|627.66|624.86|627.89|625.09|627.66|624.86|0
1650605990000|2022-04-22 05:39:50|627.55|624.75|627.43|624.63|627.55|624.75|627.43|624.63|0
1650606000000|2022-04-22 05:40:00|627.55|624.75|627.78|624.98|627.78|624.98|627.55|624.75|0
1650606010000|2022-04-22 05:40:10|627.66|624.86|627.21|624.41|627.66|624.86|627.21|624.41|0
1650606030000|2022-04-22 05:40:30|627.43|624.63|627.66|624.86|627.89|625.09|627.43|624.63|0
1650606040000|2022-04-22 05:40:40|627.89|625.09|627.78|624.98|627.89|625.09|627.78|624.98|0
1650606050000|2022-04-22 05:40:50|627.89|625.09|627.89|625.09|627.89|625.09|627.89|625.09|0
1650606060000|2022-04-22 05:41:00|628.11|625.31|627.66|624.86|628.11|625.31|627.66|624.86|0
1650606090000|2022-04-22 05:41:30|627.78|624.98|627.89|625.09|627.89|625.09|627.66|624.86|0
1650606100000|2022-04-22 05:41:40|628.11|625.31|628.11|625.31|628.11|625.31|627.89|625.09|0
1650606140000|2022-04-22 05:42:20|627.89|625.09|627.66|624.86|627.89|625.09|627.66|624.86|0
1650606150000|2022-04-22 05:42:30|627.43|624.63|627.43|624.63|627.43|624.63|627.43|624.63|0
1650606160000|2022-04-22 05:42:40|627.66|624.86|627.21|624.41|627.66|624.86|627.21|624.41|0
1650606170000|2022-04-22 05:42:50|627.1|624.3|627.21|624.41|627.21|624.41|627.1|624.3|0
1650606180000|2022-04-22 05:43:00|627.43|624.63|627.21|624.41|627.43|624.63|627.21|624.41|0
1650606190000|2022-04-22 05:43:10|627.43|624.63|627.55|624.75|627.55|624.75|627.43|624.63|0
1650606200000|2022-04-22 05:43:20|627.66|624.86|627.55|624.75|627.66|624.86|627.43|624.63|0
1650606210000|2022-04-22 05:43:30|627.43|624.63|627.21|624.41|627.43|624.63|627.21|624.41|0
1650606220000|2022-04-22 05:43:40|627.43|624.63|627.43|624.63|627.43|624.63|627.21|624.41|0
1650606230000|2022-04-22 05:43:50|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1650606240000|2022-04-22 05:44:00|627.43|624.63|627.43|624.63|627.43|624.63|627.43|624.63|0
1650606250000|2022-04-22 05:44:10|627.21|624.41|627.43|624.63|627.43|624.63|627.21|624.41|0
1650606260000|2022-04-22 05:44:20|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1650606270000|2022-04-22 05:44:30|627.43|624.63|627.43|624.63|627.43|624.63|627.43|624.63|0
1650606310000|2022-04-22 05:45:10|627.21|624.41|627.43|624.63|627.43|624.63|627.21|624.41|0
1650606320000|2022-04-22 05:45:20|626.98|624.18|627.43|624.63|627.43|624.63|626.98|624.18|0
1650606350000|2022-04-22 05:45:50|627.89|625.09|627.89|625.09|627.89|625.09|627.89|625.09|0
1650606360000|2022-04-22 05:46:00|627.66|624.86|627.66|624.86|627.66|624.86|627.55|624.75|0
1650606370000|2022-04-22 05:46:10|627.78|624.98|627.66|624.86|627.78|624.98|627.66|624.86|0
1650606380000|2022-04-22 05:46:20|627.89|625.09|627.89|625.09|627.89|625.09|627.89|625.09|0
1650606390000|2022-04-22 05:46:30|628.11|625.31|628.11|625.31|628.34|625.54|628.11|625.31|0
1650606400000|2022-04-22 05:46:40|628.34|625.54|628.34|625.54|628.34|625.54|628.34|625.54|0
1650606410000|2022-04-22 05:46:50|628.46|625.66|628.56|625.76|628.56|625.76|628.46|625.66|0
1650606420000|2022-04-22 05:47:00|628.34|625.54|628.34|625.54|628.34|625.54|628.34|625.54|0
1650606440000|2022-04-22 05:47:20|628.11|625.31|628.11|625.31|628.23|625.43|628.11|625.31|0
1650606450000|2022-04-22 05:47:30|627.89|625.09|627.66|624.86|627.89|625.09|627.66|624.86|0
1650606460000|2022-04-22 05:47:40|627.43|624.63|627.43|624.63|627.43|624.63|627.32|624.52|0
1650606470000|2022-04-22 05:47:50|627.21|624.41|626.98|624.18|627.21|624.41|626.98|624.18|0
1650606480000|2022-04-22 05:48:00|627.21|624.41|627.1|624.3|627.21|624.41|627.1|624.3|0
1650606490000|2022-04-22 05:48:10|627.21|624.41|627.21|624.41|627.21|624.41|627.1|624.3|0
1650606500000|2022-04-22 05:48:20|627.43|624.63|627.66|624.86|627.66|624.86|627.43|624.63|0
1650606510000|2022-04-22 05:48:30|628.11|625.31|628.11|625.31|628.11|625.31|627.66|624.86|0
1650606520000|2022-04-22 05:48:40|628.56|625.76|628.56|625.76|628.56|625.76|628.56|625.76|0
1650606530000|2022-04-22 05:48:50|628.34|625.54|628.34|625.54|628.34|625.54|628.34|625.54|0
1650606540000|2022-04-22 05:49:00|628.56|625.76|628.34|625.54|628.56|625.76|628.34|625.54|0
1650606550000|2022-04-22 05:49:10|628.79|625.99|629.24|626.44|629.24|626.44|628.79|625.99|0
1650606560000|2022-04-22 05:49:20|629.47|626.67|629.02|626.22|629.47|626.67|629.02|626.22|0
1650606570000|2022-04-22 05:49:30|629.24|626.44|629.24|626.44|629.47|626.67|629.24|626.44|0
1650606580000|2022-04-22 05:49:40|629.47|626.67|629.24|626.44|629.47|626.67|629.24|626.44|0
1650606590000|2022-04-22 05:49:50|629.47|626.67|629.47|626.67|629.47|626.67|629.24|626.44|0
1650606600000|2022-04-22 05:50:00|629.36|626.56|629.24|626.44|629.47|626.67|629.24|626.44|0
1650606610000|2022-04-22 05:50:10|629.02|626.22|629.24|626.44|629.24|626.44|629.02|626.22|0
1650606620000|2022-04-22 05:50:20|629.47|626.67|629.7|626.9|629.7|626.9|629.47|626.67|0
1650606630000|2022-04-22 05:50:30|629.47|626.67|629.7|626.9|629.7|626.9|629.47|626.67|0
1650606640000|2022-04-22 05:50:40|629.92|627.12|629.92|627.12|629.92|627.12|629.92|627.12|0
1650606650000|2022-04-22 05:50:50|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1650606660000|2022-04-22 05:51:00|629.7|626.9|629.92|627.12|629.92|627.12|629.7|626.9|0
1650606670000|2022-04-22 05:51:10|630.15|627.35|630.15|627.35|630.15|627.35|630.15|627.35|0
1650606680000|2022-04-22 05:51:20|629.92|627.12|629.82|627.02|629.92|627.12|629.82|627.02|0
1650606690000|2022-04-22 05:51:30|629.92|627.12|629.92|627.12|629.92|627.12|629.82|627.02|0
1650606700000|2022-04-22 05:51:40|629.7|626.9|629.24|626.44|629.7|626.9|629.24|626.44|0
1650606710000|2022-04-22 05:51:50|629.02|626.22|629.24|626.44|629.24|626.44|629.02|626.22|0
1650606720000|2022-04-22 05:52:00|629.02|626.22|628.79|625.99|629.02|626.22|628.79|625.99|0
1650606730000|2022-04-22 05:52:10|628.68|625.88|628.68|625.88|628.68|625.88|628.68|625.88|0
1650606740000|2022-04-22 05:52:20|628.79|625.99|629.02|626.22|629.02|626.22|628.79|625.99|0
1650606750000|2022-04-22 05:52:30|629.24|626.44|629.02|626.22|629.24|626.44|629.02|626.22|0
1650606760000|2022-04-22 05:52:40|628.79|625.99|629.02|626.22|629.02|626.22|628.79|625.99|0
1650606770000|2022-04-22 05:52:50|629.24|626.44|629.47|626.67|629.47|626.67|629.14|626.34|0
1650606780000|2022-04-22 05:53:00|629.36|626.56|629.7|626.9|629.7|626.9|629.36|626.56|0
1650606790000|2022-04-22 05:53:10|629.92|627.12|630.15|627.35|630.15|627.35|629.92|627.12|0
1650606800000|2022-04-22 05:53:20|630.38|627.58|630.38|627.58|630.38|627.58|630.38|627.58|0
1650606810000|2022-04-22 05:53:30|630.5|627.7|630.6|627.8|630.6|627.8|630.38|627.58|0
1650606820000|2022-04-22 05:53:40|630.38|627.58|630.6|627.8|630.6|627.8|630.38|627.58|0
1650606830000|2022-04-22 05:53:50|630.72|627.92|630.6|627.8|630.83|628.03|630.6|627.8|0
1650606840000|2022-04-22 05:54:00|630.38|627.58|630.38|627.58|630.6|627.8|630.27|627.47|0
1650606850000|2022-04-22 05:54:10|630.6|627.8|630.38|627.58|630.6|627.8|630.38|627.58|0
1650606860000|2022-04-22 05:54:20|630.27|627.47|630.27|627.47|630.27|627.47|630.15|627.35|0
1650606870000|2022-04-22 05:54:30|630.6|627.8|630.6|627.8|630.6|627.8|630.5|627.7|0
1650606880000|2022-04-22 05:54:40|630.83|628.03|630.6|627.8|630.83|628.03|630.6|627.8|0
1650606890000|2022-04-22 05:54:50|630.72|627.92|630.72|627.92|630.72|627.92|630.6|627.8|0
1650606900000|2022-04-22 05:55:00|630.83|628.03|630.38|627.58|630.83|628.03|630.38|627.58|0
1650606910000|2022-04-22 05:55:10|630.27|627.47|630.15|627.35|630.27|627.47|629.92|627.12|0
1650606920000|2022-04-22 05:55:20|629.92|627.12|629.7|626.9|629.92|627.12|629.7|626.9|0
1650606930000|2022-04-22 05:55:30|629.59|626.79|629.7|626.9|629.7|626.9|629.47|626.67|0
1650606940000|2022-04-22 05:55:40|629.47|626.67|629.92|627.12|629.92|627.12|629.47|626.67|0
1650606960000|2022-04-22 05:56:00|630.38|627.58|631.28|628.48|631.28|628.48|630.38|627.58|0
1650606970000|2022-04-22 05:56:10|631.18|628.38|631.06|628.26|631.28|628.48|631.06|628.26|0
1650606980000|2022-04-22 05:56:20|631.28|628.48|630.83|628.03|631.28|628.48|630.83|628.03|0
1650606990000|2022-04-22 05:56:30|630.6|627.8|630.15|627.35|630.6|627.8|630.15|627.35|0
1650607000000|2022-04-22 05:56:40|630.38|627.58|630.38|627.58|630.6|627.8|630.38|627.58|0
1650607010000|2022-04-22 05:56:50|630.5|627.7|630.6|627.8|630.6|627.8|630.5|627.7|0
1650607020000|2022-04-22 05:57:00|630.83|628.03|630.72|627.92|630.83|628.03|630.6|627.8|0
1650607030000|2022-04-22 05:57:10|630.6|627.8|630.6|627.8|630.6|627.8|630.5|627.7|0
1650607040000|2022-04-22 05:57:20|630.83|628.03|630.6|627.8|630.83|628.03|630.6|627.8|0
1650607050000|2022-04-22 05:57:30|631.06|628.26|632.76|629.96|632.76|629.96|631.06|628.26|0
1650607060000|2022-04-22 05:57:40|632.99|630.19|632.19|629.39|632.99|630.19|632.19|629.39|0
1650607070000|2022-04-22 05:57:50|632.42|629.62|632.19|629.39|632.42|629.62|632.19|629.39|0
1650607080000|2022-04-22 05:58:00|631.74|628.94|631.74|628.94|631.97|629.17|631.51|628.71|0
1650607090000|2022-04-22 05:58:10|631.86|629.06|632.42|629.62|632.42|629.62|631.86|629.06|0
1650607100000|2022-04-22 05:58:20|632.31|629.51|632.42|629.62|632.42|629.62|632.19|629.39|0
1650607110000|2022-04-22 05:58:30|632.54|629.74|632.65|629.85|632.65|629.85|632.54|629.74|0
1650607120000|2022-04-22 05:58:40|632.87|630.07|633.33|630.53|633.33|630.53|632.87|630.07|0
1650607130000|2022-04-22 05:58:50|633.1|630.3|633.1|630.3|633.1|630.3|633.1|630.3|0
1650607140000|2022-04-22 05:59:00|632.87|630.07|632.65|629.85|632.87|630.07|632.65|629.85|0
1650607150000|2022-04-22 05:59:10|632.87|630.07|633.33|630.53|633.33|630.53|632.87|630.07|0
1650607160000|2022-04-22 05:59:20|633.1|630.3|633.1|630.3|633.1|630.3|633.1|630.3|0
1650607170000|2022-04-22 05:59:30|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1650607180000|2022-04-22 05:59:40|633.1|630.3|632.99|630.19|633.1|630.3|632.99|630.19|0
1650607190000|2022-04-22 05:59:50|633.1|630.3|633.33|630.53|633.55|630.75|633.1|630.3|0
1650607200000|2022-04-22 06:00:00|633.1|630.3|634.46|631.66|634.46|631.66|633.1|630.3|0
1650607210000|2022-04-22 06:00:10|634.24|631.44|634.35|631.55|634.35|631.55|634.24|631.44|0
1650607220000|2022-04-22 06:00:20|634.24|631.44|634.58|631.78|635.15|632.35|634.24|631.44|0
1650607230000|2022-04-22 06:00:30|634.92|632.12|634.69|631.89|634.92|632.12|634.69|631.89|0
1650607240000|2022-04-22 06:00:40|634.81|632.01|634.24|631.44|634.81|632.01|634.24|631.44|0
1650607250000|2022-04-22 06:00:50|634.01|631.21|634.01|631.21|634.24|631.44|634.01|631.21|0
1650607260000|2022-04-22 06:01:00|634.24|631.44|633.78|630.98|634.35|631.55|633.78|630.98|0
1650607270000|2022-04-22 06:01:10|633.67|630.87|632.87|630.07|633.67|630.87|632.87|630.07|0
1650607280000|2022-04-22 06:01:20|632.65|629.85|632.65|629.85|632.87|630.07|632.65|629.85|0
1650607290000|2022-04-22 06:01:30|632.42|629.62|632.87|630.07|632.87|630.07|632.42|629.62|0
1650607300000|2022-04-22 06:01:40|632.76|629.96|632.76|629.96|632.76|629.96|632.65|629.85|0
1650607310000|2022-04-22 06:01:50|632.87|630.07|634.24|631.44|634.24|631.44|632.87|630.07|0
1650607320000|2022-04-22 06:02:00|634.01|631.21|633.9|631.1|634.46|631.66|633.9|631.1|0
1650607330000|2022-04-22 06:02:10|634.24|631.44|634.01|631.21|634.24|631.44|634.01|631.21|0
1650607340000|2022-04-22 06:02:20|634.24|631.44|634.46|631.66|634.46|631.66|634.24|631.44|0
1650607350000|2022-04-22 06:02:30|634.24|631.44|634.92|632.12|634.92|632.12|634.24|631.44|0
1650607360000|2022-04-22 06:02:40|634.69|631.89|634.69|631.89|634.69|631.89|634.69|631.89|0
1650607370000|2022-04-22 06:02:50|634.46|631.66|633.1|630.3|634.46|631.66|633.1|630.3|0
1650607380000|2022-04-22 06:03:00|632.42|629.62|632.65|629.85|632.65|629.85|632.19|629.39|0
1650607390000|2022-04-22 06:03:10|632.42|629.62|632.87|630.07|632.87|630.07|632.42|629.62|0
1650607400000|2022-04-22 06:03:20|632.42|629.62|632.42|629.62|632.42|629.62|632.19|629.39|0
1650607410000|2022-04-22 06:03:30|632.19|629.39|632.42|629.62|632.42|629.62|632.19|629.39|0
1650607420000|2022-04-22 06:03:40|632.76|629.96|632.76|629.96|632.76|629.96|632.76|629.96|0
1650607430000|2022-04-22 06:03:50|632.87|630.07|632.76|629.96|632.99|630.19|632.65|629.85|0
1650607440000|2022-04-22 06:04:00|632.65|629.85|631.28|628.48|632.65|629.85|631.28|628.48|0
1650607450000|2022-04-22 06:04:10|631.17|628.37|631.06|628.26|631.17|628.37|631.06|628.26|0
1650607460000|2022-04-22 06:04:20|631.28|628.48|631.96|629.16|631.96|629.16|631.28|628.48|0
1650607470000|2022-04-22 06:04:30|631.86|629.06|632.19|629.39|632.19|629.39|631.74|628.94|0
1650607480000|2022-04-22 06:04:40|632.65|629.85|633.55|630.75|633.55|630.75|632.65|629.85|0
1650607490000|2022-04-22 06:04:50|633.78|630.98|633.55|630.75|633.78|630.98|633.55|630.75|0
1650607500000|2022-04-22 06:05:00|633.22|630.42|632.87|630.07|633.22|630.42|632.87|630.07|0
1650607510000|2022-04-22 06:05:10|632.65|629.85|632.54|629.74|632.65|629.85|632.42|629.62|0
1650607520000|2022-04-22 06:05:20|632.42|629.62|632.65|629.85|632.65|629.85|632.42|629.62|0
1650607530000|2022-04-22 06:05:30|632.54|629.74|632.42|629.62|632.54|629.74|632.31|629.51|0
1650607540000|2022-04-22 06:05:40|632.19|629.39|632.42|629.62|632.42|629.62|632.19|629.39|0
1650607550000|2022-04-22 06:05:50|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1650607560000|2022-04-22 06:06:00|631.96|629.16|632.19|629.39|632.19|629.39|631.96|629.16|0
1650607570000|2022-04-22 06:06:10|632.42|629.62|633.33|630.53|633.33|630.53|632.42|629.62|0
1650607580000|2022-04-22 06:06:20|633.1|630.3|633.1|630.3|633.1|630.3|632.87|630.07|0
1650607590000|2022-04-22 06:06:30|633.22|630.42|633.1|630.3|633.22|630.42|632.99|630.19|0
1650607600000|2022-04-22 06:06:40|632.87|630.07|632.42|629.62|632.87|630.07|632.42|629.62|0
1650607610000|2022-04-22 06:06:50|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1650607620000|2022-04-22 06:07:00|632.31|629.51|631.96|629.16|632.65|629.85|631.96|629.16|0
1650607630000|2022-04-22 06:07:10|631.51|628.71|631.74|628.94|631.74|628.94|631.51|628.71|0
1650607640000|2022-04-22 06:07:20|631.51|628.71|631.28|628.48|631.51|628.71|631.28|628.48|0
1650607650000|2022-04-22 06:07:30|631.06|628.26|632.19|629.39|632.19|629.39|631.06|628.26|0
1650607660000|2022-04-22 06:07:40|632.64|629.84|632.76|629.96|632.87|630.07|632.64|629.84|0
1650607670000|2022-04-22 06:07:50|632.87|630.07|632.42|629.62|632.87|630.07|632.42|629.62|0
1650607680000|2022-04-22 06:08:00|632.31|629.51|631.85|629.05|632.31|629.51|631.85|629.05|0
1650607690000|2022-04-22 06:08:10|631.74|628.94|631.4|628.6|631.74|628.94|631.4|628.6|0
1650607700000|2022-04-22 06:08:20|631.51|628.71|631.51|628.71|631.74|628.94|631.51|628.71|0
1650607710000|2022-04-22 06:08:30|631.4|628.6|631.06|628.26|631.51|628.71|631.06|628.26|0
1650607720000|2022-04-22 06:08:40|631.28|628.48|631.51|628.71|631.51|628.71|631.28|628.48|0
1650607730000|2022-04-22 06:08:50|632.19|629.39|631.96|629.16|632.42|629.62|631.96|629.16|0
1650607740000|2022-04-22 06:09:00|631.74|628.94|631.96|629.16|631.96|629.16|631.74|628.94|0
1650607750000|2022-04-22 06:09:10|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1650607760000|2022-04-22 06:09:20|631.96|629.16|631.96|629.16|631.96|629.16|631.74|628.94|0
1650607770000|2022-04-22 06:09:30|632.19|629.39|632.87|630.07|632.87|630.07|632.19|629.39|0
1650607780000|2022-04-22 06:09:40|632.64|629.84|631.85|629.05|632.64|629.84|631.85|629.05|0
1650607790000|2022-04-22 06:09:50|631.74|628.94|632.42|629.62|632.42|629.62|631.74|628.94|0
1650607800000|2022-04-22 06:10:00|632.64|629.84|632.19|629.39|632.64|629.84|632.19|629.39|0
1650607810000|2022-04-22 06:10:10|632.42|629.62|632.87|630.07|632.87|630.07|632.42|629.62|0
1650607820000|2022-04-22 06:10:20|632.64|629.84|632.64|629.84|632.64|629.84|632.54|629.74|0
1650607830000|2022-04-22 06:10:30|632.42|629.62|632.19|629.39|632.42|629.62|632.19|629.39|0
1650607840000|2022-04-22 06:10:40|631.96|629.16|632.19|629.39|632.19|629.39|631.96|629.16|0
1650607850000|2022-04-22 06:10:50|632.08|629.28|631.4|628.6|632.08|629.28|631.4|628.6|0
1650607860000|2022-04-22 06:11:00|631.28|628.48|631.28|628.48|631.51|628.71|631.28|628.48|0
1650607870000|2022-04-22 06:11:10|631.06|628.26|631.51|628.71|631.51|628.71|631.06|628.26|0
1650607880000|2022-04-22 06:11:20|631.28|628.48|631.51|628.71|631.51|628.71|631.28|628.48|0
1650607890000|2022-04-22 06:11:30|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1650607900000|2022-04-22 06:11:40|631.51|628.71|631.74|628.94|631.74|628.94|631.51|628.71|0
1650607910000|2022-04-22 06:11:50|631.63|628.83|631.51|628.71|631.63|628.83|631.51|628.71|0
1650607920000|2022-04-22 06:12:00|631.74|628.94|631.63|628.83|631.74|628.94|631.51|628.71|0
1650607930000|2022-04-22 06:12:10|631.51|628.71|632.42|629.62|632.42|629.62|631.51|628.71|0
1650607940000|2022-04-22 06:12:20|632.54|629.74|632.54|629.74|632.54|629.74|632.54|629.74|0
1650607950000|2022-04-22 06:12:30|632.64|629.84|632.64|629.84|632.64|629.84|632.42|629.62|0
1650607960000|2022-04-22 06:12:40|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1650607970000|2022-04-22 06:12:50|632.54|629.74|632.54|629.74|632.64|629.84|632.54|629.74|0
1650607980000|2022-04-22 06:13:00|632.42|629.62|632.64|629.84|632.64|629.84|632.42|629.62|0
1650607990000|2022-04-22 06:13:10|633.1|630.3|632.87|630.07|633.1|630.3|632.87|630.07|0
1650608000000|2022-04-22 06:13:20|632.99|630.19|632.64|629.84|632.99|630.19|632.42|629.62|0
1650608010000|2022-04-22 06:13:30|632.42|629.62|632.42|629.62|632.53|629.73|632.42|629.62|0
1650608020000|2022-04-22 06:13:40|632.64|629.84|632.64|629.84|632.87|630.07|632.64|629.84|0
1650608030000|2022-04-22 06:13:50|632.42|629.62|631.96|629.16|632.42|629.62|631.74|628.94|0
1650608040000|2022-04-22 06:14:00|631.74|628.94|631.96|629.16|631.96|629.16|631.74|628.94|0
1650608050000|2022-04-22 06:14:10|631.74|628.94|631.28|628.48|631.74|628.94|631.28|628.48|0
1650608060000|2022-04-22 06:14:20|631.05|628.25|631.28|628.48|631.28|628.48|631.05|628.25|0
1650608070000|2022-04-22 06:14:30|631.17|628.37|631.28|628.48|631.28|628.48|631.05|628.25|0
1650608080000|2022-04-22 06:14:40|631.17|628.37|631.05|628.25|631.17|628.37|631.05|628.25|0
1650608090000|2022-04-22 06:14:50|630.83|628.03|631.96|629.16|631.96|629.16|630.83|628.03|0
1650608100000|2022-04-22 06:15:00|631.74|628.94|632.42|629.62|632.42|629.62|631.74|628.94|0
1650608110000|2022-04-22 06:15:10|632.19|629.39|632.19|629.39|632.42|629.62|632.19|629.39|0
1650608120000|2022-04-22 06:15:20|631.96|629.16|632.42|629.62|632.42|629.62|631.96|629.16|0
1650608130000|2022-04-22 06:15:30|632.31|629.51|632.64|629.84|632.64|629.84|632.31|629.51|0
1650608140000|2022-04-22 06:15:40|632.87|630.07|633.22|630.42|633.22|630.42|632.87|630.07|0
1650608150000|2022-04-22 06:15:50|633.32|630.52|633.32|630.52|633.44|630.64|633.32|630.52|0
1650608160000|2022-04-22 06:16:00|633.1|630.3|633.32|630.52|633.32|630.52|633.1|630.3|0
1650608170000|2022-04-22 06:16:10|633.1|630.3|633.1|630.3|633.1|630.3|633.1|630.3|0
1650608180000|2022-04-22 06:16:20|633.32|630.52|633.67|630.87|633.78|630.98|633.32|630.52|0
1650608190000|2022-04-22 06:16:30|633.78|630.98|633.78|630.98|633.78|630.98|633.78|630.98|0
1650608200000|2022-04-22 06:16:40|633.55|630.75|633.67|630.87|633.78|630.98|633.55|630.75|0
1650608210000|2022-04-22 06:16:50|633.55|630.75|633.55|630.75|633.67|630.87|633.55|630.75|0
1650608220000|2022-04-22 06:17:00|633.32|630.52|633.32|630.52|633.32|630.52|633.32|630.52|0
1650608230000|2022-04-22 06:17:10|633.1|630.3|632.42|629.62|633.32|630.52|632.42|629.62|0
1650608240000|2022-04-22 06:17:20|632.64|629.84|632.42|629.62|632.64|629.84|632.42|629.62|0
1650608250000|2022-04-22 06:17:30|632.64|629.84|631.96|629.16|632.64|629.84|631.96|629.16|0
1650608260000|2022-04-22 06:17:40|631.51|628.71|631.28|628.48|631.51|628.71|631.17|628.37|0
1650608270000|2022-04-22 06:17:50|631.51|628.71|631.74|628.94|631.74|628.94|631.51|628.71|0
1650608280000|2022-04-22 06:18:00|631.51|628.71|631.51|628.71|631.51|628.71|631.28|628.48|0
1650608290000|2022-04-22 06:18:10|631.4|628.6|631.4|628.6|631.4|628.6|631.28|628.48|0
1650608300000|2022-04-22 06:18:20|631.51|628.71|631.63|628.83|631.74|628.94|631.51|628.71|0
1650608310000|2022-04-22 06:18:30|631.51|628.71|631.74|628.94|631.74|628.94|631.51|628.71|0
1650608320000|2022-04-22 06:18:40|632.08|629.28|632.19|629.39|632.19|629.39|631.96|629.16|0
1650608330000|2022-04-22 06:18:50|632.08|629.28|632.42|629.62|632.42|629.62|632.08|629.28|0
1650608340000|2022-04-22 06:19:00|632.19|629.39|632.08|629.28|632.19|629.39|632.08|629.28|0
1650608350000|2022-04-22 06:19:10|632.19|629.39|632.42|629.62|632.42|629.62|632.19|629.39|0
1650608360000|2022-04-22 06:19:20|632.31|629.51|632.42|629.62|632.53|629.73|632.31|629.51|0
1650608370000|2022-04-22 06:19:30|632.19|629.39|632.87|630.07|632.87|630.07|632.19|629.39|0
1650608380000|2022-04-22 06:19:40|632.64|629.84|633.1|630.3|633.32|630.52|632.64|629.84|0
1650608390000|2022-04-22 06:19:50|632.99|630.19|632.87|630.07|632.99|630.19|632.87|630.07|0
1650608400000|2022-04-22 06:20:00|632.76|629.96|632.64|629.84|632.76|629.96|632.64|629.84|0
1650608410000|2022-04-22 06:20:10|632.42|629.62|632.31|629.51|632.42|629.62|632.31|629.51|0
1650608420000|2022-04-22 06:20:20|632.42|629.62|632.19|629.39|632.42|629.62|632.19|629.39|0
1650608430000|2022-04-22 06:20:30|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1650608440000|2022-04-22 06:20:40|632.19|629.39|632.19|629.39|632.42|629.62|632.19|629.39|0
1650608450000|2022-04-22 06:20:50|631.96|629.16|632.19|629.39|632.19|629.39|631.96|629.16|0
1650608460000|2022-04-22 06:21:00|631.96|629.16|631.73|628.93|631.96|629.16|631.73|628.93|0
1650608470000|2022-04-22 06:21:10|631.51|628.71|631.73|628.93|631.73|628.93|631.51|628.71|0
1650608480000|2022-04-22 06:21:20|631.96|629.16|631.96|629.16|632.19|629.39|631.96|629.16|0
1650608490000|2022-04-22 06:21:30|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1650608500000|2022-04-22 06:21:40|631.85|629.05|631.85|629.05|631.85|629.05|631.85|629.05|0
1650608510000|2022-04-22 06:21:50|631.73|628.93|631.96|629.16|631.96|629.16|631.73|628.93|0
1650608520000|2022-04-22 06:22:00|632.08|629.28|632.19|629.39|632.19|629.39|631.96|629.16|0
1650608530000|2022-04-22 06:22:10|631.96|629.16|631.85|629.05|631.96|629.16|631.85|629.05|0
1650608540000|2022-04-22 06:22:20|631.96|629.16|631.73|628.93|631.96|629.16|631.73|628.93|0
1650608550000|2022-04-22 06:22:30|631.51|628.71|631.28|628.48|631.51|628.71|631.28|628.48|0
1650608560000|2022-04-22 06:22:40|631.4|628.6|631.73|628.93|631.73|628.93|631.4|628.6|0
1650608570000|2022-04-22 06:22:50|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1650608580000|2022-04-22 06:23:00|631.96|629.16|632.19|629.39|632.19|629.39|631.96|629.16|0
1650608590000|2022-04-22 06:23:10|632.08|629.28|632.08|629.28|632.08|629.28|632.08|629.28|0
1650608600000|2022-04-22 06:23:20|631.96|629.16|631.73|628.93|631.96|629.16|631.73|628.93|0
1650608610000|2022-04-22 06:23:30|631.96|629.16|632.19|629.39|632.31|629.51|631.96|629.16|0
1650608640000|2022-04-22 06:24:00|631.96|629.16|632.42|629.62|632.42|629.62|631.96|629.16|0
1650608650000|2022-04-22 06:24:10|631.96|629.16|631.63|628.83|631.96|629.16|631.63|628.83|0
1650608660000|2022-04-22 06:24:20|631.05|628.25|630.94|628.14|631.05|628.25|630.83|628.03|0
1650608670000|2022-04-22 06:24:30|630.83|628.03|631.17|628.37|631.17|628.37|630.83|628.03|0
1650608680000|2022-04-22 06:24:40|631.05|628.25|630.94|628.14|631.05|628.25|630.94|628.14|0
1650608690000|2022-04-22 06:24:50|631.05|628.25|630.83|628.03|631.05|628.25|630.83|628.03|0
1650608700000|2022-04-22 06:25:00|631.17|628.37|631.28|628.48|631.28|628.48|631.17|628.37|0
1650608710000|2022-04-22 06:25:10|631.51|628.71|631.28|628.48|631.51|628.71|631.05|628.25|0
1650608720000|2022-04-22 06:25:20|631.51|628.71|631.51|628.71|631.51|628.71|631.51|628.71|0
1650608730000|2022-04-22 06:25:30|631.73|628.93|631.96|629.16|631.96|629.16|631.51|628.71|0
1650608740000|2022-04-22 06:25:40|632.19|629.39|632.41|629.61|632.41|629.61|632.19|629.39|0
1650608750000|2022-04-22 06:25:50|632.64|629.84|631.05|628.25|632.64|629.84|631.05|628.25|0
1650608760000|2022-04-22 06:26:00|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1650608770000|2022-04-22 06:26:10|631.05|628.25|631.05|628.25|631.28|628.48|631.05|628.25|0
1650608780000|2022-04-22 06:26:20|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1650608790000|2022-04-22 06:26:30|631.05|628.25|630.83|628.03|631.05|628.25|630.83|628.03|0
1650608800000|2022-04-22 06:26:40|631.05|628.25|631.28|628.48|631.73|628.93|631.05|628.25|0
1650608820000|2022-04-22 06:27:00|631.17|628.37|631.73|628.93|631.73|628.93|631.17|628.37|0
1650608830000|2022-04-22 06:27:10|631.51|628.71|631.73|628.93|631.73|628.93|631.51|628.71|0
1650608840000|2022-04-22 06:27:20|631.51|628.71|631.73|628.93|631.73|628.93|631.51|628.71|0
1650608850000|2022-04-22 06:27:30|631.62|628.82|631.51|628.71|631.62|628.82|631.51|628.71|0
1650608860000|2022-04-22 06:27:40|631.73|628.93|631.73|628.93|631.73|628.93|631.73|628.93|0
1650608870000|2022-04-22 06:27:50|631.51|628.71|631.28|628.48|631.51|628.71|631.28|628.48|0
1650608880000|2022-04-22 06:28:00|631.4|628.6|631.17|628.37|631.51|628.71|631.17|628.37|0
1650608890000|2022-04-22 06:28:10|631.28|628.48|631.05|628.25|631.28|628.48|631.05|628.25|0
1650608900000|2022-04-22 06:28:20|630.94|628.14|630.37|627.57|630.94|628.14|630.37|627.57|0
1650608910000|2022-04-22 06:28:30|630.26|627.46|629.92|627.12|630.26|627.46|629.69|626.89|0
1650608920000|2022-04-22 06:28:40|630.15|627.35|629.69|626.89|630.15|627.35|629.69|626.89|0
1650608930000|2022-04-22 06:28:50|629.46|626.66|629.58|626.78|629.69|626.89|629.46|626.66|0
1650608940000|2022-04-22 06:29:00|629.92|627.12|629.46|626.66|629.92|627.12|629.46|626.66|0
1650608960000|2022-04-22 06:29:20|629.01|626.21|629.01|626.21|629.01|626.21|629.01|626.21|0
1650608970000|2022-04-22 06:29:30|629.24|626.44|629.01|626.21|629.24|626.44|629.01|626.21|0
1650608980000|2022-04-22 06:29:40|628.9|626.1|629.01|626.21|629.01|626.21|628.9|626.1|0
1650608990000|2022-04-22 06:29:50|628.78|625.98|628.78|625.98|628.78|625.98|628.33|625.53|0
1650609000000|2022-04-22 06:30:00|628.45|625.65|628.56|625.76|628.78|625.98|628.45|625.65|0
1650609010000|2022-04-22 06:30:10|628.33|625.53|628.56|625.76|628.56|625.76|628.33|625.53|0
1650609020000|2022-04-22 06:30:20|628.78|625.98|628.78|625.98|628.78|625.98|628.56|625.76|0
1650609030000|2022-04-22 06:30:30|628.45|625.65|628.56|625.76|628.56|625.76|628.45|625.65|0
1650609040000|2022-04-22 06:30:40|628.33|625.53|627.88|625.08|628.33|625.53|627.88|625.08|0
1650609050000|2022-04-22 06:30:50|628.1|625.3|627.65|624.85|628.1|625.3|627.65|624.85|0
1650609060000|2022-04-22 06:31:00|627.88|625.08|627.77|624.97|627.88|625.08|627.65|624.85|0
1650609070000|2022-04-22 06:31:10|627.88|625.08|628.1|625.3|628.33|625.53|627.88|625.08|0
1650609080000|2022-04-22 06:31:20|628.33|625.53|629.24|626.44|629.24|626.44|628.33|625.53|0
1650609090000|2022-04-22 06:31:30|629.46|626.66|629.46|626.66|629.46|626.66|629.24|626.44|0
1650609100000|2022-04-22 06:31:40|629.36|626.56|629.01|626.21|629.46|626.66|629.01|626.21|0
1650609110000|2022-04-22 06:31:50|629.46|626.66|629.24|626.44|629.46|626.66|629.24|626.44|0
1650609120000|2022-04-22 06:32:00|629.46|626.66|629.92|627.12|629.92|627.12|629.46|626.66|0
1650609130000|2022-04-22 06:32:10|629.81|627.01|629.92|627.12|629.92|627.12|629.69|626.89|0
1650609140000|2022-04-22 06:32:20|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1650609150000|2022-04-22 06:32:30|629.46|626.66|629.36|626.56|629.46|626.66|629.36|626.56|0
1650609160000|2022-04-22 06:32:40|629.46|626.66|629.46|626.66|629.46|626.66|629.24|626.44|0
1650609170000|2022-04-22 06:32:50|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1650609180000|2022-04-22 06:33:00|629.46|626.66|629.24|626.44|629.46|626.66|629.24|626.44|0
1650609190000|2022-04-22 06:33:10|629.13|626.33|629.13|626.33|629.13|626.33|629.13|626.33|0
1650609200000|2022-04-22 06:33:20|629.01|626.21|629.01|626.21|629.24|626.44|629.01|626.21|0
1650609210000|2022-04-22 06:33:30|629.24|626.44|629.46|626.66|629.46|626.66|629.24|626.44|0
1650609230000|2022-04-22 06:33:50|629.24|626.44|629.24|626.44|629.36|626.56|629.24|626.44|0
1650609240000|2022-04-22 06:34:00|629.46|626.66|629.46|626.66|629.46|626.66|629.46|626.66|0
1650609250000|2022-04-22 06:34:10|629.24|626.44|629.24|626.44|629.24|626.44|629.24|626.44|0
1650609260000|2022-04-22 06:34:20|629.46|626.66|629.46|626.66|629.46|626.66|629.46|626.66|0
1650609270000|2022-04-22 06:34:30|629.69|626.89|629.58|626.78|629.69|626.89|629.58|626.78|0
1650609280000|2022-04-22 06:34:40|629.46|626.66|629.69|626.89|629.69|626.89|629.46|626.66|0
1650609290000|2022-04-22 06:34:50|629.58|626.78|629.46|626.66|629.58|626.78|629.46|626.66|0
1650609300000|2022-04-22 06:35:00|629.69|626.89|629.92|627.12|629.92|627.12|629.69|626.89|0
1650609310000|2022-04-22 06:35:10|630.37|627.57|630.6|627.8|630.82|628.02|630.37|627.57|0
1650609320000|2022-04-22 06:35:20|630.37|627.57|630.49|627.69|630.6|627.8|630.37|627.57|0
1650609330000|2022-04-22 06:35:30|630.6|627.8|630.72|627.92|630.72|627.92|630.49|627.69|0
1650609340000|2022-04-22 06:35:40|630.6|627.8|630.82|628.02|630.94|628.14|630.6|627.8|0
1650609350000|2022-04-22 06:35:50|630.72|627.92|630.37|627.57|630.82|628.02|630.37|627.57|0
1650609360000|2022-04-22 06:36:00|630.49|627.69|630.37|627.57|630.6|627.8|630.37|627.57|0
1650609370000|2022-04-22 06:36:10|630.14|627.34|629.58|626.78|630.14|627.34|629.58|626.78|0
1650609380000|2022-04-22 06:36:20|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1650609390000|2022-04-22 06:36:30|629.92|627.12|629.92|627.12|629.92|627.12|629.92|627.12|0
1650609400000|2022-04-22 06:36:40|629.69|626.89|629.81|627.01|629.92|627.12|629.69|626.89|0
1650609410000|2022-04-22 06:36:50|629.92|627.12|629.81|627.01|629.92|627.12|629.81|627.01|0
1650609420000|2022-04-22 06:37:00|629.69|626.89|629.69|626.89|629.92|627.12|629.69|626.89|0
1650609430000|2022-04-22 06:37:10|629.92|627.12|629.69|626.89|629.92|627.12|629.69|626.89|0
1650609440000|2022-04-22 06:37:20|629.81|627.01|629.81|627.01|629.92|627.12|629.81|627.01|0
1650609450000|2022-04-22 06:37:30|629.69|626.89|629.46|626.66|629.69|626.89|629.46|626.66|0
1650609460000|2022-04-22 06:37:40|629.69|626.89|629.46|626.66|629.69|626.89|629.46|626.66|0
1650609470000|2022-04-22 06:37:50|629.58|626.78|629.24|626.44|629.58|626.78|629.24|626.44|0
1650609480000|2022-04-22 06:38:00|629.01|626.21|629.01|626.21|629.24|626.44|629.01|626.21|0
1650609490000|2022-04-22 06:38:10|628.78|625.98|629.24|626.44|629.24|626.44|628.56|625.76|0
1650609500000|2022-04-22 06:38:20|629.01|626.21|628.78|625.98|629.24|626.44|628.78|625.98|0
1650609510000|2022-04-22 06:38:30|628.67|625.87|628.78|625.98|628.78|625.98|628.67|625.87|0
1650609520000|2022-04-22 06:38:40|628.9|626.1|628.56|625.76|628.9|626.1|628.56|625.76|0
1650609530000|2022-04-22 06:38:50|628.78|625.98|628.78|625.98|628.78|625.98|628.78|625.98|0
1650609540000|2022-04-22 06:39:00|628.33|625.53|628.33|625.53|628.33|625.53|627.88|625.08|0
1650609550000|2022-04-22 06:39:10|628.1|625.3|628.1|625.3|628.1|625.3|627.88|625.08|0
1650609560000|2022-04-22 06:39:20|628.33|625.53|628.33|625.53|628.56|625.76|628.33|625.53|0
1650609570000|2022-04-22 06:39:30|628.1|625.3|627.88|625.08|628.1|625.3|627.88|625.08|0
1650609580000|2022-04-22 06:39:40|628.1|625.3|627.65|624.85|628.1|625.3|627.65|624.85|0
1650609590000|2022-04-22 06:39:50|627.88|625.08|627.88|625.08|628.1|625.3|627.88|625.08|0
1650609600000|2022-04-22 06:40:00|628.1|625.3|628.33|625.53|628.56|625.76|628.1|625.3|0
1650609610000|2022-04-22 06:40:10|628.56|625.76|628.22|625.42|628.56|625.76|628.22|625.42|0
1650609620000|2022-04-22 06:40:20|628.1|625.3|627.65|624.85|628.1|625.3|627.65|624.85|0
1650609630000|2022-04-22 06:40:30|627.42|624.62|627.2|624.4|627.42|624.62|627.2|624.4|0
1650609640000|2022-04-22 06:40:40|627.09|624.29|627.42|624.62|627.42|624.62|627.09|624.29|0
1650609650000|2022-04-22 06:40:50|627.2|624.4|627.42|624.62|627.42|624.62|627.2|624.4|0
1650609660000|2022-04-22 06:41:00|627.2|624.4|627.65|624.85|627.65|624.85|627.2|624.4|0
1650609670000|2022-04-22 06:41:10|627.88|625.08|628.1|625.3|628.1|625.3|627.88|625.08|0
1650609680000|2022-04-22 06:41:20|627.99|625.19|628.56|625.76|628.56|625.76|627.99|625.19|0
1650609690000|2022-04-22 06:41:30|628.33|625.53|628.1|625.3|628.56|625.76|628.1|625.3|0
1650609700000|2022-04-22 06:41:40|628.45|625.65|628.33|625.53|628.56|625.76|628.33|625.53|0
1650609710000|2022-04-22 06:41:50|628.56|625.76|628.1|625.3|628.56|625.76|628.1|625.3|0
1650609720000|2022-04-22 06:42:00|628.33|625.53|628.56|625.76|628.56|625.76|628.33|625.53|0
1650609730000|2022-04-22 06:42:10|628.78|625.98|629.01|626.21|629.01|626.21|628.78|625.98|0
1650609740000|2022-04-22 06:42:20|629.24|626.44|629.24|626.44|629.46|626.66|629.24|626.44|0
1650609750000|2022-04-22 06:42:30|629.01|626.21|629.24|626.44|629.24|626.44|629.01|626.21|0
1650609760000|2022-04-22 06:42:40|629.01|626.21|629.01|626.21|629.01|626.21|629.01|626.21|0
1650609770000|2022-04-22 06:42:50|628.78|625.98|629.24|626.44|629.24|626.44|628.78|625.98|0
1650609780000|2022-04-22 06:43:00|629.46|626.66|629.24|626.44|629.46|626.66|629.24|626.44|0
1650609790000|2022-04-22 06:43:10|629.13|626.33|629.01|626.21|629.13|626.33|629.01|626.21|0
1650609800000|2022-04-22 06:43:20|628.67|625.87|629.01|626.21|629.01|626.21|628.67|625.87|0
1650609810000|2022-04-22 06:43:30|628.56|625.76|629.24|626.44|629.24|626.44|628.56|625.76|0
1650609820000|2022-04-22 06:43:40|629.01|626.21|629.01|626.21|629.01|626.21|629.01|626.21|0
1650609830000|2022-04-22 06:43:50|628.78|625.98|629.01|626.21|629.01|626.21|628.78|625.98|0
1650609840000|2022-04-22 06:44:00|629.13|626.33|629.46|626.66|629.46|626.66|629.13|626.33|0
1650609850000|2022-04-22 06:44:10|629.35|626.55|629.92|627.12|629.92|627.12|629.35|626.55|0
1650609860000|2022-04-22 06:44:20|629.81|627.01|629.92|627.12|629.92|627.12|629.69|626.89|0
1650609870000|2022-04-22 06:44:30|630.03|627.23|629.46|626.66|630.03|627.23|629.46|626.66|0
1650609880000|2022-04-22 06:44:40|629.58|626.78|629.81|627.01|629.81|627.01|629.46|626.66|0
1650609890000|2022-04-22 06:44:50|629.69|626.89|629.69|626.89|629.69|626.89|629.58|626.78|0
1650609900000|2022-04-22 06:45:00|629.81|627.01|629.69|626.89|629.92|627.12|629.69|626.89|0
1650609910000|2022-04-22 06:45:10|629.46|626.66|629.46|626.66|629.58|626.78|629.46|626.66|0
1650609920000|2022-04-22 06:45:20|629.24|626.44|629.46|626.66|629.58|626.78|629.24|626.44|0
1650609930000|2022-04-22 06:45:30|629.69|626.89|629.46|626.66|629.69|626.89|629.46|626.66|0
1650609940000|2022-04-22 06:45:40|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1650609960000|2022-04-22 06:46:00|629.46|626.66|628.9|626.1|629.46|626.66|628.9|626.1|0
1650609970000|2022-04-22 06:46:10|628.78|625.98|629.01|626.21|629.01|626.21|628.78|625.98|0
1650609990000|2022-04-22 06:46:30|629.35|626.55|629.35|626.55|629.35|626.55|629.35|626.55|0
1650610000000|2022-04-22 06:46:40|629.46|626.66|628.56|625.76|629.46|626.66|628.56|625.76|0
1650610010000|2022-04-22 06:46:50|628.33|625.53|628.1|625.3|628.33|625.53|628.1|625.3|0
1650610020000|2022-04-22 06:47:00|628.33|625.53|628.33|625.53|628.33|625.53|628.33|625.53|0
1650610030000|2022-04-22 06:47:10|628.1|625.3|628.1|625.3|628.33|625.53|628.1|625.3|0
1650610040000|2022-04-22 06:47:20|627.88|625.08|628.33|625.53|628.33|625.53|627.88|625.08|0
1650610050000|2022-04-22 06:47:30|628.1|625.3|628.33|625.53|628.33|625.53|628.1|625.3|0
1650610060000|2022-04-22 06:47:40|628.45|625.65|628.45|625.65|628.55|625.75|628.33|625.53|0
1650610070000|2022-04-22 06:47:50|628.33|625.53|628.33|625.53|628.33|625.53|628.22|625.42|0
1650610080000|2022-04-22 06:48:00|628.55|625.75|628.78|625.98|628.78|625.98|628.33|625.53|0
1650610090000|2022-04-22 06:48:10|628.9|626.1|628.78|625.98|629.01|626.21|628.78|625.98|0
1650610100000|2022-04-22 06:48:20|628.9|626.1|628.33|625.53|628.9|626.1|628.33|625.53|0
1650610110000|2022-04-22 06:48:30|628.45|625.65|628.33|625.53|628.55|625.75|628.33|625.53|0
1650610120000|2022-04-22 06:48:40|628.1|625.3|628.1|625.3|628.33|625.53|628.1|625.3|0
1650610130000|2022-04-22 06:48:50|628.33|625.53|628.1|625.3|628.33|625.53|628.1|625.3|0
1650610140000|2022-04-22 06:49:00|628.22|625.42|628.1|625.3|628.33|625.53|628.1|625.3|0
1650610150000|2022-04-22 06:49:10|628.22|625.42|628.33|625.53|628.33|625.53|628.22|625.42|0
1650610160000|2022-04-22 06:49:20|628.55|625.75|628.55|625.75|628.78|625.98|628.55|625.75|0
1650610170000|2022-04-22 06:49:30|628.33|625.53|628.45|625.65|628.55|625.75|628.33|625.53|0
1650610180000|2022-04-22 06:49:40|628.33|625.53|628.55|625.75|628.55|625.75|628.33|625.53|0
1650610190000|2022-04-22 06:49:50|628.67|625.87|628.55|625.75|628.67|625.87|628.55|625.75|0
1650610210000|2022-04-22 06:50:10|628.67|625.87|628.78|625.98|628.78|625.98|628.67|625.87|0
1650610220000|2022-04-22 06:50:20|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1650610230000|2022-04-22 06:50:30|629.01|626.21|629.01|626.21|629.01|626.21|628.67|625.87|0
1650610240000|2022-04-22 06:50:40|629.46|626.66|629.46|626.66|629.69|626.89|629.46|626.66|0
1650610250000|2022-04-22 06:50:50|629.58|626.78|629.69|626.89|629.69|626.89|629.58|626.78|0
1650610260000|2022-04-22 06:51:00|629.91|627.11|630.14|627.34|630.14|627.34|629.91|627.11|0
1650610270000|2022-04-22 06:51:10|630.37|627.57|630.49|627.69|630.6|627.8|630.37|627.57|0
1650610280000|2022-04-22 06:51:20|630.6|627.8|630.14|627.34|630.6|627.8|630.14|627.34|0
1650610290000|2022-04-22 06:51:30|630.37|627.57|630.14|627.34|630.37|627.57|630.14|627.34|0
1650610300000|2022-04-22 06:51:40|629.81|627.01|629.58|626.78|629.81|627.01|629.58|626.78|0
1650610310000|2022-04-22 06:51:50|629.81|627.01|629.69|626.89|629.81|627.01|629.69|626.89|0
1650610320000|2022-04-22 06:52:00|629.46|626.66|629.81|627.01|629.81|627.01|629.46|626.66|0
1650610330000|2022-04-22 06:52:10|629.91|627.11|629.58|626.78|629.91|627.11|629.58|626.78|0
1650610340000|2022-04-22 06:52:20|629.46|626.66|629.46|626.66|629.46|626.66|629.35|626.55|0
1650610350000|2022-04-22 06:52:30|629.69|626.89|629.46|626.66|629.69|626.89|629.46|626.66|0
1650610370000|2022-04-22 06:52:50|629.23|626.43|629.46|626.66|629.46|626.66|629.23|626.43|0
1650610380000|2022-04-22 06:53:00|629.69|626.89|629.91|627.11|629.91|627.11|629.69|626.89|0
1650610390000|2022-04-22 06:53:10|629.81|627.01|630.37|627.57|630.37|627.57|629.81|627.01|0
1650610400000|2022-04-22 06:53:20|630.14|627.34|629.69|626.89|630.14|627.34|629.69|626.89|0
1650610410000|2022-04-22 06:53:30|629.58|626.78|628.9|626.1|629.58|626.78|628.9|626.1|0
1650610420000|2022-04-22 06:53:40|628.78|625.98|629.01|626.21|629.01|626.21|628.78|625.98|0
1650610430000|2022-04-22 06:53:50|628.9|626.1|628.78|625.98|628.9|626.1|628.78|625.98|0
1650610440000|2022-04-22 06:54:00|629.01|626.21|629.23|626.43|629.23|626.43|629.01|626.21|0
1650610450000|2022-04-22 06:54:10|629.13|626.33|629.46|626.66|629.46|626.66|629.13|626.33|0
1650610460000|2022-04-22 06:54:20|629.23|626.43|629.69|626.89|629.69|626.89|629.23|626.43|0
1650610470000|2022-04-22 06:54:30|629.01|626.21|629.01|626.21|629.01|626.21|629.01|626.21|0
1650610490000|2022-04-22 06:54:50|628.78|625.98|628.78|625.98|628.78|625.98|628.78|625.98|0
1650610500000|2022-04-22 06:55:00|628.55|625.75|628.33|625.53|628.67|625.87|628.33|625.53|0
1650610510000|2022-04-22 06:55:10|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1650610520000|2022-04-22 06:55:20|627.42|624.62|627.65|624.85|627.65|624.85|627.42|624.62|0
1650610530000|2022-04-22 06:55:30|627.42|624.62|627.19|624.39|627.42|624.62|627.19|624.39|0
1650610540000|2022-04-22 06:55:40|627.42|624.62|627.19|624.39|627.42|624.62|627.19|624.39|0
1650610550000|2022-04-22 06:55:50|626.74|623.94|626.74|623.94|626.74|623.94|626.74|623.94|0
1650610560000|2022-04-22 06:56:00|626.97|624.17|626.97|624.17|626.97|624.17|626.74|623.94|0
1650610570000|2022-04-22 06:56:10|626.86|624.06|627.87|625.07|627.87|625.07|626.86|624.06|0
1650610580000|2022-04-22 06:56:20|627.65|624.85|627.65|624.85|627.65|624.85|627.65|624.85|0
1650610590000|2022-04-22 06:56:30|627.54|624.74|627.19|624.39|627.54|624.74|627.19|624.39|0
1650610600000|2022-04-22 06:56:40|627.09|624.29|627.19|624.39|627.19|624.39|627.09|624.29|0
1650610610000|2022-04-22 06:56:50|627.42|624.62|626.29|623.49|627.42|624.62|626.29|623.49|0
1650610620000|2022-04-22 06:57:00|626.74|623.94|626.97|624.17|626.97|624.17|626.74|623.94|0
1650610630000|2022-04-22 06:57:10|626.29|623.49|626.63|623.83|626.74|623.94|626.29|623.49|0
1650610640000|2022-04-22 06:57:20|626.51|623.71|626.29|623.49|626.74|623.94|626.29|623.49|0
1650610650000|2022-04-22 06:57:30|626.06|623.26|626.06|623.26|626.06|623.26|625.61|622.81|0
1650610660000|2022-04-22 06:57:40|625.84|623.04|625.84|623.04|626.06|623.26|625.84|623.04|0
1650610670000|2022-04-22 06:57:50|625.95|623.15|626.29|623.49|626.29|623.49|625.95|623.15|0
1650610680000|2022-04-22 06:58:00|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1650610690000|2022-04-22 06:58:10|625.95|623.15|625.84|623.04|625.95|623.15|625.84|623.04|0
1650610700000|2022-04-22 06:58:20|625.61|622.81|625.61|622.81|625.61|622.81|625.38|622.58|0
1650610710000|2022-04-22 06:58:30|625.84|623.04|626.06|623.26|626.06|623.26|625.84|623.04|0
1650610720000|2022-04-22 06:58:40|626.18|623.38|626.63|623.83|626.63|623.83|626.18|623.38|0
1650610730000|2022-04-22 06:58:50|626.74|623.94|626.74|623.94|626.74|623.94|626.51|623.71|0
1650610740000|2022-04-22 06:59:00|626.86|624.06|626.86|624.06|626.86|624.06|626.86|624.06|0
1650610750000|2022-04-22 06:59:10|627.19|624.39|627.65|624.85|627.65|624.85|627.19|624.39|0
1650610760000|2022-04-22 06:59:20|626.74|623.94|626.51|623.71|626.74|623.94|626.51|623.71|0
1650610770000|2022-04-22 06:59:30|626.63|623.83|626.97|624.17|626.97|624.17|626.63|623.83|0
1650610780000|2022-04-22 06:59:40|627.19|624.39|627.42|624.62|627.42|624.62|626.97|624.17|0
1650610790000|2022-04-22 06:59:50|627.19|624.39|626.97|624.17|627.19|624.39|626.74|623.94|0
1650610800000|2022-04-22 07:00:00|626.74|623.94|627.87|625.07|627.87|625.07|626.74|623.94|0
1650610810000|2022-04-22 07:00:10|628.33|625.53|629.01|626.21|629.01|626.21|628.33|625.53|0
1650610820000|2022-04-22 07:00:20|628.1|625.3|627.87|625.07|628.1|625.3|627.65|624.85|0
1650610830000|2022-04-22 07:00:30|627.42|624.62|627.19|624.39|627.65|624.85|627.19|624.39|0
1650610840000|2022-04-22 07:00:40|627.42|624.62|626.74|623.94|627.42|624.62|626.74|623.94|0
1650610850000|2022-04-22 07:00:50|627.42|624.62|628.33|625.53|628.33|625.53|627.42|624.62|0
1650610860000|2022-04-22 07:01:00|627.87|625.07|628.33|625.53|628.33|625.53|627.87|625.07|0
1650610870000|2022-04-22 07:01:10|627.87|625.07|627.65|624.85|627.87|625.07|627.65|624.85|0
1650610880000|2022-04-22 07:01:20|626.97|624.17|627.19|624.39|627.19|624.39|626.97|624.17|0
1650610890000|2022-04-22 07:01:30|626.74|623.94|626.63|623.83|626.74|623.94|626.51|623.71|0
1650610900000|2022-04-22 07:01:40|626.74|623.94|626.06|623.26|626.74|623.94|626.06|623.26|0
1650610910000|2022-04-22 07:01:50|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1650610920000|2022-04-22 07:02:00|626.29|623.49|626.74|623.94|626.74|623.94|626.29|623.49|0
1650610930000|2022-04-22 07:02:10|626.41|623.61|626.29|623.49|626.41|623.61|626.06|623.26|0
1650610940000|2022-04-22 07:02:20|626.06|623.26|626.06|623.26|626.29|623.49|626.06|623.26|0
1650610950000|2022-04-22 07:02:30|625.61|622.81|625.38|622.58|625.61|622.81|625.38|622.58|0
1650610970000|2022-04-22 07:02:50|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1650610980000|2022-04-22 07:03:00|624.93|622.13|623.35|620.55|624.93|622.13|623.35|620.55|0
1650610990000|2022-04-22 07:03:10|623.57|620.77|623.8|621|624.25|621.45|623.57|620.77|0
1650611000000|2022-04-22 07:03:20|623.35|620.55|623.12|620.32|623.35|620.55|622.44|619.64|0
1650611010000|2022-04-22 07:03:30|622.89|620.09|623.24|620.44|623.24|620.44|622.89|620.09|0
1650611020000|2022-04-22 07:03:40|623.35|620.55|623.12|620.32|623.35|620.55|623.12|620.32|0
1650611030000|2022-04-22 07:03:50|623.01|620.21|622.67|619.87|623.01|620.21|622.67|619.87|0
1650611040000|2022-04-22 07:04:00|622.44|619.64|622.33|619.53|622.44|619.64|622.22|619.42|0
1650611050000|2022-04-22 07:04:10|622.67|619.87|622.67|619.87|623.01|620.21|622.67|619.87|0
1650611060000|2022-04-22 07:04:20|622.56|619.76|622.67|619.87|622.67|619.87|622.44|619.64|0
1650611070000|2022-04-22 07:04:30|622.79|619.99|622.67|619.87|622.79|619.99|622.67|619.87|0
1650611080000|2022-04-22 07:04:40|622.44|619.64|622.44|619.64|622.44|619.64|622.22|619.42|0
1650611090000|2022-04-22 07:04:50|622.67|619.87|622.44|619.64|622.89|620.09|622.44|619.64|0
1650611100000|2022-04-22 07:05:00|622.24|619.84|623.15|620.75|623.15|620.75|622.24|619.84|0
1650611110000|2022-04-22 07:05:10|622.69|620.29|622.81|620.41|622.92|620.52|622.69|620.29|0
1650611120000|2022-04-22 07:05:20|622.92|620.52|623.37|620.97|623.37|620.97|622.92|620.52|0
1650611130000|2022-04-22 07:05:30|623.49|621.09|623.15|620.75|623.49|621.09|623.15|620.75|0
1650611140000|2022-04-22 07:05:40|623.37|620.97|624.05|621.65|624.5|622.1|623.37|620.97|0
1650611150000|2022-04-22 07:05:50|624.28|621.88|624.05|621.65|624.28|621.88|624.05|621.65|0
1650611160000|2022-04-22 07:06:00|624.28|621.88|623.82|621.42|624.28|621.88|623.82|621.42|0
1650611170000|2022-04-22 07:06:10|624.28|621.88|624.73|622.33|624.73|622.33|624.28|621.88|0
1650611180000|2022-04-22 07:06:20|624.96|622.56|624.5|622.1|624.96|622.56|624.5|622.1|0
1650611190000|2022-04-22 07:06:30|624.73|622.33|624.73|622.33|624.73|622.33|624.62|622.22|0
1650611200000|2022-04-22 07:06:40|624.96|622.56|624.73|622.33|624.96|622.56|624.73|622.33|0
1650611210000|2022-04-22 07:06:50|624.5|622.1|624.73|622.33|624.73|622.33|624.5|622.1|0
1650611220000|2022-04-22 07:07:00|624.95|622.55|624.73|622.33|625.18|622.78|624.73|622.33|0
1650611230000|2022-04-22 07:07:10|625.18|622.78|625.86|623.46|625.86|623.46|625.18|622.78|0
1650611240000|2022-04-22 07:07:20|625.75|623.35|625.53|623.13|625.86|623.46|625.53|623.13|0
1650611250000|2022-04-22 07:07:30|625.41|623.01|625.41|623.01|625.63|623.23|625.3|622.9|0
1650611260000|2022-04-22 07:07:40|625.63|623.23|625.18|622.78|625.63|623.23|625.18|622.78|0
1650611270000|2022-04-22 07:07:50|624.95|622.55|624.73|622.33|624.95|622.55|624.73|622.33|0
1650611280000|2022-04-22 07:08:00|624.5|622.1|624.17|621.77|624.5|622.1|623.82|621.42|0
1650611290000|2022-04-22 07:08:10|623.82|621.42|622.69|620.29|623.82|621.42|622.69|620.29|0
1650611300000|2022-04-22 07:08:20|622.92|620.52|623.15|620.75|623.15|620.75|622.92|620.52|0
1650611310000|2022-04-22 07:08:30|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1650611320000|2022-04-22 07:08:40|623.82|621.42|624.17|621.77|624.28|621.88|623.82|621.42|0
1650611330000|2022-04-22 07:08:50|624.28|621.88|624.95|622.55|624.95|622.55|624.28|621.88|0
1650611340000|2022-04-22 07:09:00|625.41|623.01|625.86|623.46|625.86|623.46|625.3|622.9|0
1650611350000|2022-04-22 07:09:10|625.75|623.35|625.41|623.01|625.75|623.35|625.41|623.01|0
1650611360000|2022-04-22 07:09:20|625.3|622.9|625.3|622.9|625.3|622.9|625.18|622.78|0
1650611370000|2022-04-22 07:09:30|625.07|622.67|625.86|623.46|625.86|623.46|625.07|622.67|0
1650611380000|2022-04-22 07:09:40|625.98|623.58|626.09|623.69|626.09|623.69|625.86|623.46|0
1650611390000|2022-04-22 07:09:50|626.31|623.91|627.22|624.82|627.22|624.82|626.31|623.91|0
1650611400000|2022-04-22 07:10:00|626.54|624.14|626.77|624.37|626.99|624.59|626.54|624.14|0
1650611410000|2022-04-22 07:10:10|626.99|624.59|626.77|624.37|626.99|624.59|626.54|624.14|0
1650611420000|2022-04-22 07:10:20|626.54|624.14|626.99|624.59|627.22|624.82|626.54|624.14|0
1650611430000|2022-04-22 07:10:30|627.22|624.82|627.9|625.5|627.9|625.5|627.22|624.82|0
1650611440000|2022-04-22 07:10:40|627.67|625.27|627.22|624.82|627.67|625.27|627.22|624.82|0
1650611450000|2022-04-22 07:10:50|626.99|624.59|627.22|624.82|627.22|624.82|626.99|624.59|0
1650611460000|2022-04-22 07:11:00|626.99|624.59|626.99|624.59|626.99|624.59|626.77|624.37|0
1650611470000|2022-04-22 07:11:10|626.88|624.48|626.09|623.69|626.88|624.48|626.09|623.69|0
1650611480000|2022-04-22 07:11:20|625.41|623.01|624.28|621.88|625.41|623.01|624.28|621.88|0
1650611490000|2022-04-22 07:11:30|624.05|621.65|624.5|622.1|624.5|622.1|624.05|621.65|0
1650611500000|2022-04-22 07:11:40|624.73|622.33|624.5|622.1|624.73|622.33|624.5|622.1|0
1650611510000|2022-04-22 07:11:50|624.28|621.88|623.6|621.2|624.28|621.88|623.6|621.2|0
1650611520000|2022-04-22 07:12:00|623.37|620.97|623.82|621.42|623.82|621.42|623.37|620.97|0
1650611530000|2022-04-22 07:12:10|622.92|620.52|622.69|620.29|622.92|620.52|622.47|620.07|0
1650611540000|2022-04-22 07:12:20|623.37|620.97|623.37|620.97|623.37|620.97|623.14|620.74|0
1650611550000|2022-04-22 07:12:30|623.82|621.42|624.05|621.65|624.05|621.65|623.82|621.42|0
1650611560000|2022-04-22 07:12:40|623.82|621.42|623.6|621.2|623.82|621.42|623.6|621.2|0
1650611570000|2022-04-22 07:12:50|623.37|620.97|622.47|620.07|623.37|620.97|622.47|620.07|0
1650611580000|2022-04-22 07:13:00|622.69|620.29|623.49|621.09|623.49|621.09|622.69|620.29|0
1650611590000|2022-04-22 07:13:10|623.26|620.86|624.05|621.65|624.05|621.65|623.26|620.86|0
1650611600000|2022-04-22 07:13:20|623.82|621.42|623.6|621.2|623.82|621.42|623.37|620.97|0
1650611610000|2022-04-22 07:13:30|623.82|621.42|623.71|621.31|623.82|621.42|623.71|621.31|0
1650611620000|2022-04-22 07:13:40|623.37|620.97|622.92|620.52|623.37|620.97|622.92|620.52|0
1650611630000|2022-04-22 07:13:50|623.14|620.74|623.14|620.74|623.14|620.74|622.92|620.52|0
1650611640000|2022-04-22 07:14:00|623.82|621.42|624.05|621.65|624.05|621.65|623.82|621.42|0
1650611650000|2022-04-22 07:14:10|624.28|621.88|623.82|621.42|624.39|621.99|623.82|621.42|0
1650611660000|2022-04-22 07:14:20|623.6|621.2|623.6|621.2|623.6|621.2|623.26|620.86|0
1650611670000|2022-04-22 07:14:30|623.94|621.54|623.82|621.42|623.94|621.54|623.6|621.2|0
1650611680000|2022-04-22 07:14:40|623.6|621.2|623.26|620.86|623.6|621.2|623.26|620.86|0
1650611690000|2022-04-22 07:14:50|623.37|620.97|623.82|621.42|623.82|621.42|623.37|620.97|0
1650611700000|2022-04-22 07:15:00|623.6|621.2|622.92|620.52|623.6|621.2|622.92|620.52|0
1650611710000|2022-04-22 07:15:10|623.37|620.97|622.47|620.07|623.37|620.97|622.24|619.84|0
1650611720000|2022-04-22 07:15:20|622.24|619.84|621.79|619.39|622.24|619.84|621.79|619.39|0
1650611730000|2022-04-22 07:15:30|622.24|619.84|622.92|620.52|623.04|620.64|622.24|619.84|0
1650611740000|2022-04-22 07:15:40|623.14|620.74|623.6|621.2|623.6|621.2|623.14|620.74|0
1650611750000|2022-04-22 07:15:50|623.82|621.42|624.05|621.65|624.05|621.65|623.6|621.2|0
1650611760000|2022-04-22 07:16:00|623.82|621.42|624.5|622.1|624.5|622.1|623.82|621.42|0
1650611770000|2022-04-22 07:16:10|625.18|622.78|625.3|622.9|625.3|622.9|625.18|622.78|0
1650611780000|2022-04-22 07:16:20|624.95|622.55|625.18|622.78|625.3|622.9|624.95|622.55|0
1650611790000|2022-04-22 07:16:30|624.95|622.55|624.27|621.87|624.95|622.55|624.27|621.87|0
1650611800000|2022-04-22 07:16:40|624.5|622.1|624.05|621.65|624.5|622.1|623.82|621.42|0
1650611810000|2022-04-22 07:16:50|624.39|621.99|624.62|622.22|624.73|622.33|624.39|621.99|0
1650611820000|2022-04-22 07:17:00|624.73|622.33|624.95|622.55|624.95|622.55|624.73|622.33|0
1650611830000|2022-04-22 07:17:10|624.73|622.33|624.62|622.22|624.73|622.33|624.5|622.1|0
1650611840000|2022-04-22 07:17:20|625.07|622.67|625.86|623.46|625.86|623.46|625.07|622.67|0
1650611850000|2022-04-22 07:17:30|626.31|623.91|625.86|623.46|626.31|623.91|625.86|623.46|0
1650611860000|2022-04-22 07:17:40|625.63|623.23|625.75|623.35|625.86|623.46|625.63|623.23|0
1650611870000|2022-04-22 07:17:50|625.63|623.23|624.95|622.55|625.63|623.23|624.95|622.55|0
1650611880000|2022-04-22 07:18:00|624.73|622.33|623.82|621.42|624.73|622.33|623.82|621.42|0
1650611890000|2022-04-22 07:18:10|623.94|621.54|623.6|621.2|623.94|621.54|623.6|621.2|0
1650611900000|2022-04-22 07:18:20|623.49|621.09|624.27|621.87|624.5|622.1|623.49|621.09|0
1650611910000|2022-04-22 07:18:30|624.5|622.1|624.27|621.87|624.5|622.1|624.17|621.77|0
1650611920000|2022-04-22 07:18:40|624.05|621.65|624.17|621.77|624.17|621.77|624.05|621.65|0
1650611930000|2022-04-22 07:18:50|624.5|622.1|624.95|622.55|624.95|622.55|624.27|621.87|0
1650611940000|2022-04-22 07:19:00|625.41|623.01|625.52|623.12|625.63|623.23|625.41|623.01|0
1650611950000|2022-04-22 07:19:10|625.86|623.46|626.08|623.68|626.08|623.68|625.63|623.23|0
1650611960000|2022-04-22 07:19:20|625.98|623.58|625.63|623.23|625.98|623.58|625.63|623.23|0
1650611970000|2022-04-22 07:19:30|625.86|623.46|626.08|623.68|626.31|623.91|625.86|623.46|0
1650611980000|2022-04-22 07:19:40|626.31|623.91|626.54|624.14|626.54|624.14|626.31|623.91|0
1650611990000|2022-04-22 07:19:50|626.43|624.03|626.31|623.91|626.54|624.14|626.31|623.91|0
1650612000000|2022-04-22 07:20:00|626.76|624.36|627.44|625.04|627.44|625.04|626.76|624.36|0
1650612010000|2022-04-22 07:20:10|627.67|625.27|628.35|625.95|628.35|625.95|627.67|625.27|0
1650612020000|2022-04-22 07:20:20|628.58|626.18|629.03|626.63|629.26|626.86|628.58|626.18|0
1650612030000|2022-04-22 07:20:30|628.58|626.18|628.47|626.07|628.58|626.18|628.24|625.84|0
1650612040000|2022-04-22 07:20:40|629.03|626.63|628.58|626.18|629.03|626.63|628.58|626.18|0
1650612050000|2022-04-22 07:20:50|628.24|625.84|628.92|626.52|628.92|626.52|628.24|625.84|0
1650612060000|2022-04-22 07:21:00|629.03|626.63|629.48|627.08|629.48|627.08|629.03|626.63|0
1650612070000|2022-04-22 07:21:10|630.16|627.76|629.6|627.2|630.16|627.76|629.6|627.2|0
1650612080000|2022-04-22 07:21:20|629.48|627.08|629.71|627.31|629.71|627.31|629.37|626.97|0
1650612090000|2022-04-22 07:21:30|629.83|627.43|629.26|626.86|629.83|627.43|629.03|626.63|0
1650612100000|2022-04-22 07:21:40|629.48|627.08|629.71|627.31|629.71|627.31|629.48|627.08|0
1650612110000|2022-04-22 07:21:50|629.94|627.54|630.39|627.99|630.39|627.99|629.94|627.54|0
1650612120000|2022-04-22 07:22:00|631.07|628.67|630.84|628.44|631.07|628.67|630.84|628.44|0
1650612130000|2022-04-22 07:22:10|630.62|628.22|630.62|628.22|630.62|628.22|630.39|627.99|0
1650612140000|2022-04-22 07:22:20|630.51|628.11|630.51|628.11|630.51|628.11|630.39|627.99|0
1650612150000|2022-04-22 07:22:30|630.62|628.22|630.62|628.22|630.62|628.22|630.39|627.99|0
1650612160000|2022-04-22 07:22:40|630.39|627.99|631.07|628.67|631.07|628.67|630.39|627.99|0
1650612170000|2022-04-22 07:22:50|631.19|628.79|631.52|629.12|631.52|629.12|631.19|628.79|0
1650612180000|2022-04-22 07:23:00|631.75|629.35|631.75|629.35|631.98|629.58|631.75|629.35|0
1650612190000|2022-04-22 07:23:10|631.64|629.24|631.75|629.35|631.75|629.35|631.64|629.24|0
1650612200000|2022-04-22 07:23:20|631.52|629.12|631.98|629.58|631.98|629.58|631.52|629.12|0
1650612210000|2022-04-22 07:23:30|632.21|629.81|632.89|630.49|632.89|630.49|632.21|629.81|0
1650612220000|2022-04-22 07:23:40|632.66|630.26|633.57|631.17|633.8|631.4|632.66|630.26|0
1650612230000|2022-04-22 07:23:50|634.02|631.62|633.57|631.17|634.25|631.85|633.57|631.17|0
1650612240000|2022-04-22 07:24:00|633.34|630.94|633.11|630.71|633.34|630.94|633.11|630.71|0
1650612250000|2022-04-22 07:24:10|633.34|630.94|632.89|630.49|633.57|631.17|632.89|630.49|0
1650612260000|2022-04-22 07:24:20|633.11|630.71|633.11|630.71|633.34|630.94|633.11|630.71|0
1650612270000|2022-04-22 07:24:30|632.78|630.38|632.66|630.26|632.78|630.38|632.66|630.26|0
1650612280000|2022-04-22 07:24:40|632.89|630.49|632.89|630.49|632.89|630.49|632.89|630.49|0
1650612290000|2022-04-22 07:24:50|634.02|631.62|634.02|631.62|634.02|631.62|633.8|631.4|0
1650612300000|2022-04-22 07:25:00|633.91|631.51|633.46|631.06|633.91|631.51|633.46|631.06|0
1650612310000|2022-04-22 07:25:10|633.57|631.17|632.21|629.81|633.57|631.17|632.21|629.81|0
1650612320000|2022-04-22 07:25:20|632.66|630.26|633.11|630.71|633.11|630.71|632.66|630.26|0
1650612330000|2022-04-22 07:25:30|632.89|630.49|633.11|630.71|633.34|630.94|632.89|630.49|0
1650612340000|2022-04-22 07:25:40|633.23|630.83|633.57|631.17|633.57|631.17|633.11|630.71|0
1650612350000|2022-04-22 07:25:50|633.34|630.94|633.8|631.4|633.8|631.4|633.34|630.94|0
1650612360000|2022-04-22 07:26:00|633.34|630.94|633.57|631.17|633.57|631.17|633.34|630.94|0
1650612370000|2022-04-22 07:26:10|633.34|630.94|633|630.6|633.34|630.94|632.89|630.49|0
1650612380000|2022-04-22 07:26:20|632.66|630.26|632.43|630.03|632.66|630.26|632.43|630.03|0
1650612390000|2022-04-22 07:26:30|632.32|629.92|632.66|630.26|632.66|630.26|632.32|629.92|0
1650612400000|2022-04-22 07:26:40|632.89|630.49|632.55|630.15|632.89|630.49|632.43|630.03|0
1650612410000|2022-04-22 07:26:50|632.32|629.92|632.43|630.03|632.43|630.03|632.32|629.92|0
1650612420000|2022-04-22 07:27:00|632.55|630.15|632.2|629.8|632.66|630.26|632.2|629.8|0
1650612430000|2022-04-22 07:27:10|631.98|629.58|632.1|629.7|632.1|629.7|631.98|629.58|0
1650612440000|2022-04-22 07:27:20|631.87|629.47|631.87|629.47|631.98|629.58|631.87|629.47|0
1650612450000|2022-04-22 07:27:30|631.98|629.58|632.2|629.8|632.2|629.8|631.98|629.58|0
1650612460000|2022-04-22 07:27:40|631.52|629.12|631.52|629.12|631.75|629.35|631.52|629.12|0
1650612470000|2022-04-22 07:27:50|631.3|628.9|631.75|629.35|631.75|629.35|631.3|628.9|0
1650612480000|2022-04-22 07:28:00|631.87|629.47|632.1|629.7|632.66|630.26|631.87|629.47|0
1650612490000|2022-04-22 07:28:10|632.43|630.03|632.2|629.8|632.43|630.03|631.98|629.58|0
1650612500000|2022-04-22 07:28:20|632.66|630.26|632.66|630.26|632.66|630.26|632.66|630.26|0
1650612510000|2022-04-22 07:28:30|632.2|629.8|632.66|630.26|632.66|630.26|632.2|629.8|0
1650612520000|2022-04-22 07:28:40|632.55|630.15|632.66|630.26|632.66|630.26|632.43|630.03|0
1650612530000|2022-04-22 07:28:50|633.23|630.83|634.25|631.85|634.25|631.85|633.23|630.83|0
1650612540000|2022-04-22 07:29:00|634.02|631.62|634.02|631.62|634.02|631.62|634.02|631.62|0
1650612550000|2022-04-22 07:29:10|634.59|632.19|634.25|631.85|634.59|632.19|634.25|631.85|0
1650612560000|2022-04-22 07:29:20|634.02|631.62|634.48|632.08|634.48|632.08|634.02|631.62|0
1650612570000|2022-04-22 07:29:30|634.93|632.53|635.84|633.44|635.84|633.44|634.93|632.53|0
1650612580000|2022-04-22 07:29:40|636.07|633.67|636.52|634.12|636.52|634.12|636.07|633.67|0
1650612590000|2022-04-22 07:29:50|636.3|633.9|637.21|634.81|637.21|634.81|636.3|633.9|0
1650612600000|2022-04-22 07:30:00|636.98|634.58|636.52|634.12|637.21|634.81|636.52|634.12|0
1650612610000|2022-04-22 07:30:10|636.98|634.58|637.43|635.03|637.43|635.03|636.98|634.58|0
1650612620000|2022-04-22 07:30:20|637.21|634.81|636.75|634.35|637.21|634.81|636.75|634.35|0
1650612630000|2022-04-22 07:30:30|637.21|634.81|638.12|635.72|638.12|635.72|637.21|634.81|0
1650612640000|2022-04-22 07:30:40|637.66|635.26|637.21|634.81|637.89|635.49|637.21|634.81|0
1650612650000|2022-04-22 07:30:50|637.78|635.38|638.34|635.94|638.34|635.94|637.78|635.38|0
1650612660000|2022-04-22 07:31:00|637.89|635.49|636.98|634.58|637.89|635.49|636.75|634.35|0
1650612670000|2022-04-22 07:31:10|637.21|634.81|636.98|634.58|637.66|635.26|636.98|634.58|0
1650612680000|2022-04-22 07:31:20|636.75|634.35|636.98|634.58|636.98|634.58|636.52|634.12|0
1650612690000|2022-04-22 07:31:30|636.75|634.35|636.75|634.35|636.75|634.35|636.52|634.12|0
1650612700000|2022-04-22 07:31:40|636.98|634.58|636.75|634.35|636.98|634.58|636.52|634.12|0
1650612710000|2022-04-22 07:31:50|636.52|634.12|636.07|633.67|636.52|634.12|635.96|633.56|0
1650612720000|2022-04-22 07:32:00|635.39|632.99|634.93|632.53|635.61|633.21|634.93|632.53|0
1650612730000|2022-04-22 07:32:10|635.16|632.76|634.93|632.53|635.73|633.33|634.7|632.3|0
1650612740000|2022-04-22 07:32:20|634.48|632.08|634.7|632.3|634.7|632.3|634.25|631.85|0
1650612750000|2022-04-22 07:32:30|634.48|632.08|633.79|631.39|634.48|632.08|633.79|631.39|0
1650612760000|2022-04-22 07:32:40|633.57|631.17|634.48|632.08|634.48|632.08|633.57|631.17|0
1650612770000|2022-04-22 07:32:50|634.37|631.97|634.25|631.85|634.37|631.97|634.25|631.85|0
1650612780000|2022-04-22 07:33:00|633.79|631.39|633.57|631.17|633.79|631.39|633.57|631.17|0
1650612790000|2022-04-22 07:33:10|634.02|631.62|633.11|630.71|634.02|631.62|633.11|630.71|0
1650612800000|2022-04-22 07:33:20|633.34|630.94|633.34|630.94|633.34|630.94|633.11|630.71|0
1650612810000|2022-04-22 07:33:30|633.57|631.17|633.79|631.39|633.79|631.39|633.57|631.17|0
1650612820000|2022-04-22 07:33:40|634.02|631.62|634.25|631.85|634.25|631.85|634.02|631.62|0
1650612830000|2022-04-22 07:33:50|633.79|631.39|633.57|631.17|633.79|631.39|633.46|631.06|0
1650612840000|2022-04-22 07:34:00|633.79|631.39|633.79|631.39|633.91|631.51|633.79|631.39|0
1650612850000|2022-04-22 07:34:10|634.14|631.74|634.25|631.85|634.25|631.85|634.14|631.74|0
1650612860000|2022-04-22 07:34:20|634.37|631.97|634.37|631.97|634.37|631.97|634.37|631.97|0
1650612870000|2022-04-22 07:34:30|634.48|632.08|635.39|632.99|635.39|632.99|634.48|632.08|0
1650612880000|2022-04-22 07:34:40|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1650612890000|2022-04-22 07:34:50|635.73|633.33|635.84|633.44|636.41|634.01|635.73|633.33|0
1650612900000|2022-04-22 07:35:00|635.73|633.33|636.98|634.58|636.98|634.58|635.73|633.33|0
1650612910000|2022-04-22 07:35:10|637.1|634.7|637.43|635.03|637.43|635.03|637.1|634.7|0
1650612920000|2022-04-22 07:35:20|637.89|635.49|638.34|635.94|638.34|635.94|637.89|635.49|0
1650612930000|2022-04-22 07:35:30|637.66|635.26|637.43|635.03|637.66|635.26|637.32|634.92|0
1650612940000|2022-04-22 07:35:40|637.66|635.26|637.78|635.38|637.89|635.49|637.66|635.26|0
1650612950000|2022-04-22 07:35:50|636.98|634.58|636.75|634.35|637.43|635.03|636.75|634.35|0
1650612960000|2022-04-22 07:36:00|636.52|634.12|636.52|634.12|636.75|634.35|636.52|634.12|0
1650612970000|2022-04-22 07:36:10|637.1|634.7|637.1|634.7|637.1|634.7|637.1|634.7|0
1650612980000|2022-04-22 07:36:20|636.87|634.47|636.41|634.01|636.87|634.47|636.41|634.01|0
1650612990000|2022-04-22 07:36:30|636.07|633.67|635.5|633.1|636.07|633.67|635.5|633.1|0
1650613000000|2022-04-22 07:36:40|635.38|632.98|634.25|631.85|635.38|632.98|634.25|631.85|0
1650613010000|2022-04-22 07:36:50|634.48|632.08|633.91|631.51|634.48|632.08|633.79|631.39|0
1650613020000|2022-04-22 07:37:00|634.02|631.62|633.57|631.17|634.02|631.62|633.57|631.17|0
1650613030000|2022-04-22 07:37:10|633.23|630.83|632.78|630.38|633.23|630.83|632.32|629.92|0
1650613040000|2022-04-22 07:37:20|632.66|630.26|632.43|630.03|632.66|630.26|632.32|629.92|0
1650613050000|2022-04-22 07:37:30|632.66|630.26|632.78|630.38|632.78|630.38|632.66|630.26|0
1650613060000|2022-04-22 07:37:40|633.11|630.71|633|630.6|633.11|630.71|633|630.6|0
1650613070000|2022-04-22 07:37:50|632.88|630.48|632.88|630.48|633|630.6|632.88|630.48|0
1650613080000|2022-04-22 07:38:00|632.78|630.38|633.34|630.94|633.34|630.94|632.78|630.38|0
1650613090000|2022-04-22 07:38:10|633.46|631.06|634.25|631.85|634.25|631.85|633.46|631.06|0
1650613100000|2022-04-22 07:38:20|634.14|631.74|634.48|632.08|634.48|632.08|634.14|631.74|0
1650613110000|2022-04-22 07:38:30|633.79|631.39|633.68|631.28|633.79|631.39|633.46|631.06|0
1650613120000|2022-04-22 07:38:40|633.91|631.51|634.14|631.74|634.14|631.74|633.91|631.51|0
1650613130000|2022-04-22 07:38:50|633.91|631.51|634.02|631.62|634.02|631.62|633.91|631.51|0
1650613140000|2022-04-22 07:39:00|633.91|631.51|633.57|631.17|634.02|631.62|633.57|631.17|0
1650613150000|2022-04-22 07:39:10|633.11|630.71|633.34|630.94|633.34|630.94|633.11|630.71|0
1650613160000|2022-04-22 07:39:20|633.79|631.39|633.34|630.94|633.79|631.39|633.23|630.83|0
1650613170000|2022-04-22 07:39:30|633|630.6|633.34|630.94|633.34|630.94|633|630.6|0
1650613180000|2022-04-22 07:39:40|633.11|630.71|633.11|630.71|633.11|630.71|633.11|630.71|0
1650613190000|2022-04-22 07:39:50|633|630.6|632.78|630.38|633|630.6|632.78|630.38|0
1650613200000|2022-04-22 07:40:00|632.43|630.03|632.88|630.48|632.88|630.48|632.43|630.03|0
1650613210000|2022-04-22 07:40:10|632.43|630.03|631.98|629.58|632.43|630.03|631.98|629.58|0
1650613220000|2022-04-22 07:40:20|630.84|628.44|632.2|629.8|632.2|629.8|630.84|628.44|0
1650613230000|2022-04-22 07:40:30|631.64|629.24|631.52|629.12|631.64|629.24|631.52|629.12|0
1650613240000|2022-04-22 07:40:40|631.98|629.58|631.64|629.24|631.98|629.58|631.64|629.24|0
1650613250000|2022-04-22 07:40:50|631.29|628.89|631.52|629.12|631.52|629.12|631.29|628.89|0
1650613260000|2022-04-22 07:41:00|631.75|629.35|632.55|630.15|632.55|630.15|631.64|629.24|0
1650613270000|2022-04-22 07:41:10|632.43|630.03|632.32|629.92|632.43|630.03|632.32|629.92|0
1650613280000|2022-04-22 07:41:20|632.55|630.15|632.32|629.92|632.55|630.15|632.32|629.92|0
1650613290000|2022-04-22 07:41:30|631.52|629.12|631.07|628.67|631.64|629.24|631.07|628.67|0
1650613300000|2022-04-22 07:41:40|630.84|628.44|630.84|628.44|631.07|628.67|630.84|628.44|0
1650613310000|2022-04-22 07:41:50|631.07|628.67|631.29|628.89|631.29|628.89|631.07|628.67|0
1650613320000|2022-04-22 07:42:00|630.84|628.44|631.29|628.89|631.29|628.89|630.73|628.33|0
1650613330000|2022-04-22 07:42:10|631.52|629.12|631.19|628.79|631.52|629.12|631.19|628.79|0
1650613340000|2022-04-22 07:42:20|630.84|628.44|630.61|628.21|630.84|628.44|630.61|628.21|0
1650613350000|2022-04-22 07:42:30|630.96|628.56|631.07|628.67|631.07|628.67|630.96|628.56|0
1650613360000|2022-04-22 07:42:40|631.29|628.89|630.61|628.21|631.29|628.89|630.61|628.21|0
1650613370000|2022-04-22 07:42:50|630.73|628.33|630.84|628.44|630.84|628.44|630.73|628.33|0
1650613380000|2022-04-22 07:43:00|630.61|628.21|631.19|628.79|631.19|628.79|630.5|628.1|0
1650613390000|2022-04-22 07:43:10|631.52|629.12|631.29|628.89|631.52|629.12|631.29|628.89|0
1650613400000|2022-04-22 07:43:20|631.52|629.12|631.52|629.12|631.75|629.35|631.52|629.12|0
1650613410000|2022-04-22 07:43:30|631.19|628.79|631.52|629.12|631.52|629.12|631.19|628.79|0
1650613420000|2022-04-22 07:43:40|631.29|628.89|631.64|629.24|631.64|629.24|631.29|628.89|0
1650613430000|2022-04-22 07:43:50|631.41|629.01|631.29|628.89|631.41|629.01|631.07|628.67|0
1650613440000|2022-04-22 07:44:00|631.07|628.67|631.29|628.89|631.52|629.12|631.07|628.67|0
1650613450000|2022-04-22 07:44:10|631.07|628.67|630.84|628.44|631.07|628.67|630.61|628.21|0
1650613470000|2022-04-22 07:44:30|631.29|628.89|631.07|628.67|631.29|628.89|631.07|628.67|0
1650613480000|2022-04-22 07:44:40|630.39|627.99|630.39|627.99|630.39|627.99|630.28|627.88|0
1650613490000|2022-04-22 07:44:50|630.73|628.33|630.61|628.21|630.73|628.33|630.39|627.99|0
1650613500000|2022-04-22 07:45:00|630.73|628.33|631.29|628.89|631.52|629.12|630.73|628.33|0
1650613510000|2022-04-22 07:45:10|631.52|629.12|631.52|629.12|631.52|629.12|631.52|629.12|0
1650613520000|2022-04-22 07:45:20|631.87|629.47|631.75|629.35|631.87|629.47|631.52|629.12|0
1650613530000|2022-04-22 07:45:30|631.29|628.89|631.64|629.24|631.64|629.24|631.29|628.89|0
1650613540000|2022-04-22 07:45:40|631.52|629.12|631.52|629.12|631.52|629.12|631.29|628.89|0
1650613550000|2022-04-22 07:45:50|631.75|629.35|631.64|629.24|631.75|629.35|631.64|629.24|0
1650613560000|2022-04-22 07:46:00|631.75|629.35|631.87|629.47|631.87|629.47|631.75|629.35|0
1650613570000|2022-04-22 07:46:10|632.09|629.69|630.5|628.1|632.09|629.69|630.5|628.1|0
1650613580000|2022-04-22 07:46:20|631.07|628.67|630.84|628.44|631.07|628.67|630.84|628.44|0
1650613590000|2022-04-22 07:46:30|630.5|628.1|630.84|628.44|630.84|628.44|630.5|628.1|0
1650613600000|2022-04-22 07:46:40|630.73|628.33|631.52|629.12|631.52|629.12|630.61|628.21|0
1650613610000|2022-04-22 07:46:50|631.64|629.24|631.29|628.89|631.75|629.35|631.29|628.89|0
1650613620000|2022-04-22 07:47:00|631.52|629.12|631.52|629.12|631.52|629.12|631.52|629.12|0
1650613630000|2022-04-22 07:47:10|631.29|628.89|630.16|627.76|631.29|628.89|630.16|627.76|0
1650613640000|2022-04-22 07:47:20|630.28|627.88|630.16|627.76|630.28|627.88|629.48|627.08|0
1650613650000|2022-04-22 07:47:30|630.39|627.99|630.84|628.44|630.84|628.44|630.39|627.99|0
1650613660000|2022-04-22 07:47:40|630.61|628.21|631.07|628.67|631.07|628.67|630.61|628.21|0
1650613670000|2022-04-22 07:47:50|630.84|628.44|631.18|628.78|631.29|628.89|630.84|628.44|0
1650613680000|2022-04-22 07:48:00|631.29|628.89|630.84|628.44|631.29|628.89|630.84|628.44|0
1650613690000|2022-04-22 07:48:10|631.07|628.67|631.07|628.67|631.07|628.67|631.07|628.67|0
1650613700000|2022-04-22 07:48:20|631.29|628.89|631.18|628.78|631.29|628.89|631.18|628.78|0
1650613710000|2022-04-22 07:48:30|631.07|628.67|631.29|628.89|631.52|629.12|631.07|628.67|0
1650613720000|2022-04-22 07:48:40|631.52|629.12|631.75|629.35|631.75|629.35|631.52|629.12|0
1650613730000|2022-04-22 07:48:50|631.97|629.57|631.75|629.35|632.09|629.69|631.75|629.35|0
1650613740000|2022-04-22 07:49:00|631.97|629.57|631.75|629.35|631.97|629.57|631.75|629.35|0
1650613750000|2022-04-22 07:49:10|632.09|629.69|631.97|629.57|632.09|629.69|631.75|629.35|0
1650613760000|2022-04-22 07:49:20|631.75|629.35|632.09|629.69|632.09|629.69|631.75|629.35|0
1650613770000|2022-04-22 07:49:30|632.43|630.03|632.2|629.8|632.43|630.03|631.97|629.57|0
1650613780000|2022-04-22 07:49:40|631.64|629.24|632.2|629.8|632.2|629.8|631.64|629.24|0
1650613790000|2022-04-22 07:49:50|632.09|629.69|631.75|629.35|632.09|629.69|631.52|629.12|0
1650613800000|2022-04-22 07:50:00|631.87|629.47|631.41|629.01|631.87|629.47|631.41|629.01|0
1650613810000|2022-04-22 07:50:10|631.52|629.12|631.07|628.67|631.52|629.12|631.07|628.67|0
1650613820000|2022-04-22 07:50:20|630.96|628.56|630.61|628.21|631.18|628.78|630.61|628.21|0
1650613830000|2022-04-22 07:50:30|630.84|628.44|630.61|628.21|630.84|628.44|630.39|627.99|0
1650613840000|2022-04-22 07:50:40|630.5|628.1|629.7|627.3|630.5|628.1|629.25|626.85|0
1650613850000|2022-04-22 07:50:50|630.16|627.76|630.28|627.88|630.28|627.88|630.16|627.76|0
1650613860000|2022-04-22 07:51:00|630.16|627.76|630.39|627.99|630.39|627.99|630.16|627.76|0
1650613870000|2022-04-22 07:51:10|630.61|628.21|630.73|628.33|630.84|628.44|630.61|628.21|0
1650613880000|2022-04-22 07:51:20|630.39|627.99|630.05|627.65|630.39|627.99|629.93|627.53|0
1650613890000|2022-04-22 07:51:30|629.93|627.53|629.25|626.85|629.93|627.53|629.25|626.85|0
1650613900000|2022-04-22 07:51:40|629.37|626.97|629.25|626.85|629.37|626.97|629.02|626.62|0
1650613910000|2022-04-22 07:51:50|629.48|627.08|628.8|626.4|629.48|627.08|628.8|626.4|0
1650613920000|2022-04-22 07:52:00|629.02|626.62|629.25|626.85|629.25|626.85|629.02|626.62|0
1650613930000|2022-04-22 07:52:10|629.37|626.97|629.7|627.3|629.7|627.3|629.37|626.97|0
1650613940000|2022-04-22 07:52:20|630.16|627.76|630.16|627.76|630.5|628.1|630.16|627.76|0
1650613950000|2022-04-22 07:52:30|630.05|627.65|630.05|627.65|630.39|627.99|630.05|627.65|0
1650613960000|2022-04-22 07:52:40|630.16|627.76|630.16|627.76|630.28|627.88|630.05|627.65|0
1650613970000|2022-04-22 07:52:50|630.28|627.88|630.39|627.99|630.61|628.21|630.28|627.88|0
1650613980000|2022-04-22 07:53:00|630.05|627.65|630.61|628.21|630.61|628.21|630.05|627.65|0
1650613990000|2022-04-22 07:53:10|630.96|628.56|631.29|628.89|631.29|628.89|630.96|628.56|0
1650614000000|2022-04-22 07:53:20|630.84|628.44|631.29|628.89|631.29|628.89|630.84|628.44|0
1650614010000|2022-04-22 07:53:30|630.96|628.56|631.29|628.89|631.29|628.89|630.96|628.56|0
1650614020000|2022-04-22 07:53:40|631.97|629.57|631.64|629.24|631.97|629.57|631.64|629.24|0
1650614030000|2022-04-22 07:53:50|631.75|629.35|632.32|629.92|632.32|629.92|631.75|629.35|0
1650614040000|2022-04-22 07:54:00|631.75|629.35|630.38|627.98|631.75|629.35|630.38|627.98|0
1650614050000|2022-04-22 07:54:10|630.05|627.65|629.82|627.42|630.16|627.76|629.82|627.42|0
1650614060000|2022-04-22 07:54:20|629.93|627.53|629.93|627.53|629.93|627.53|629.82|627.42|0
1650614070000|2022-04-22 07:54:30|629.7|627.3|628.57|626.17|629.7|627.3|628.57|626.17|0
1650614080000|2022-04-22 07:54:40|628.8|626.4|628.57|626.17|628.8|626.4|628.57|626.17|0
1650614090000|2022-04-22 07:54:50|628.34|625.94|628.8|626.4|628.8|626.4|628.34|625.94|0
1650614100000|2022-04-22 07:55:00|628.34|625.94|629.02|626.62|629.02|626.62|628.34|625.94|0
1650614110000|2022-04-22 07:55:10|628.8|626.4|629.02|626.62|629.02|626.62|628.8|626.4|0
1650614120000|2022-04-22 07:55:20|629.14|626.74|629.6|627.2|629.7|627.3|629.14|626.74|0
1650614130000|2022-04-22 07:55:30|629.82|627.42|629.25|626.85|629.82|627.42|629.25|626.85|0
1650614140000|2022-04-22 07:55:40|629.48|627.08|629.48|627.08|629.48|627.08|629.25|626.85|0
1650614150000|2022-04-22 07:55:50|629.25|626.85|630.16|627.76|630.16|627.76|629.25|626.85|0
1650614160000|2022-04-22 07:56:00|629.93|627.53|629.82|627.42|630.16|627.76|629.82|627.42|0
1650614170000|2022-04-22 07:56:10|629.93|627.53|629.7|627.3|629.93|627.53|629.7|627.3|0
1650614180000|2022-04-22 07:56:20|629.25|626.85|628.23|625.83|629.25|626.85|628.23|625.83|0
1650614190000|2022-04-22 07:56:30|628.34|625.94|627.44|625.04|628.34|625.94|627.44|625.04|0
1650614200000|2022-04-22 07:56:40|627.66|625.26|627.21|624.81|627.66|625.26|627.21|624.81|0
1650614210000|2022-04-22 07:56:50|627.33|624.93|628.34|625.94|628.34|625.94|627.33|624.93|0
1650614220000|2022-04-22 07:57:00|628.8|626.4|629.02|626.62|629.02|626.62|628.69|626.29|0
1650614230000|2022-04-22 07:57:10|629.59|627.19|629.14|626.74|629.59|627.19|629.14|626.74|0
1650614240000|2022-04-22 07:57:20|628.57|626.17|627.78|625.38|628.57|626.17|627.78|625.38|0
1650614250000|2022-04-22 07:57:30|627.66|625.26|627.21|624.81|627.66|625.26|627.21|624.81|0
1650614260000|2022-04-22 07:57:40|626.98|624.58|627.21|624.81|627.21|624.81|625.85|623.45|0
1650614270000|2022-04-22 07:57:50|627.44|625.04|627.89|625.49|628.12|625.72|627.44|625.04|0
1650614280000|2022-04-22 07:58:00|627.66|625.26|627.44|625.04|627.89|625.49|627.44|625.04|0
1650614290000|2022-04-22 07:58:10|626.98|624.58|627.66|625.26|627.66|625.26|626.98|624.58|0
1650614300000|2022-04-22 07:58:20|627.33|624.93|627.44|625.04|627.55|625.15|627.33|624.93|0
1650614310000|2022-04-22 07:58:30|627.66|625.26|627.66|625.26|627.66|625.26|627.44|625.04|0
1650614320000|2022-04-22 07:58:40|627.55|625.15|627.44|625.04|627.55|625.15|627.44|625.04|0
1650614330000|2022-04-22 07:58:50|626.98|624.58|626.53|624.13|626.98|624.58|626.53|624.13|0
1650614340000|2022-04-22 07:59:00|626.08|623.68|626.3|623.9|626.3|623.9|626.08|623.68|0
1650614350000|2022-04-22 07:59:10|626.65|624.25|626.53|624.13|626.76|624.36|626.53|624.13|0
1650614360000|2022-04-22 07:59:20|626.42|624.02|625.97|623.57|626.42|624.02|625.97|623.57|0
1650614370000|2022-04-22 07:59:30|626.2|623.8|626.2|623.8|626.3|623.9|626.2|623.8|0
1650614380000|2022-04-22 07:59:40|626.08|623.68|626.08|623.68|626.08|623.68|625.97|623.57|0
1650614390000|2022-04-22 07:59:50|626.3|623.9|626.2|623.8|626.3|623.9|626.2|623.8|0
1650614400000|2022-04-22 08:00:00|626.08|623.68|626.53|624.13|626.53|624.13|626.08|623.68|0
1650614410000|2022-04-22 08:00:10|626.65|624.25|627.21|624.81|627.21|624.81|626.65|624.25|0
1650614420000|2022-04-22 08:00:20|626.98|624.58|626.98|624.58|627.21|624.81|626.98|624.58|0
1650614430000|2022-04-22 08:00:30|626.76|624.36|626.65|624.25|626.76|624.36|626.65|624.25|0
1650614440000|2022-04-22 08:00:40|626.76|624.36|627.33|624.93|627.33|624.93|626.76|624.36|0
1650614450000|2022-04-22 08:00:50|626.08|623.68|626.3|623.9|626.53|624.13|626.08|623.68|0
1650614460000|2022-04-22 08:01:00|626.53|624.13|626.2|623.8|626.53|624.13|625.97|623.57|0
1650614470000|2022-04-22 08:01:10|626.08|623.68|626.65|624.25|626.65|624.25|625.97|623.57|0
1650614480000|2022-04-22 08:01:20|626.42|624.02|627.66|625.26|627.66|625.26|626.42|624.02|0
1650614490000|2022-04-22 08:01:30|627.44|625.04|625.97|623.57|627.44|625.04|625.97|623.57|0
1650614500000|2022-04-22 08:01:40|625.85|623.45|625.62|623.22|625.85|623.45|625.52|623.12|0
1650614510000|2022-04-22 08:01:50|625.4|623|625.52|623.12|625.62|623.22|625.4|623|0
1650614520000|2022-04-22 08:02:00|625.85|623.45|625.85|623.45|625.85|623.45|625.74|623.34|0
1650614530000|2022-04-22 08:02:10|625.62|623.22|625.29|622.89|625.74|623.34|625.06|622.66|0
1650614540000|2022-04-22 08:02:20|625.4|623|625.17|622.77|625.4|623|624.95|622.55|0
1650614550000|2022-04-22 08:02:30|624.95|622.55|624.95|622.55|624.95|622.55|624.72|622.32|0
1650614560000|2022-04-22 08:02:40|624.72|622.32|624.04|621.64|624.72|622.32|624.04|621.64|0
1650614570000|2022-04-22 08:02:50|624.38|621.98|624.27|621.87|624.38|621.98|623.81|621.41|0
1650614580000|2022-04-22 08:03:00|625.17|622.77|624.95|622.55|625.17|622.77|624.95|622.55|0
1650614590000|2022-04-22 08:03:10|624.84|622.44|624.95|622.55|624.95|622.55|624.72|622.32|0
1650614600000|2022-04-22 08:03:20|625.06|622.66|625.4|623|625.4|623|625.06|622.66|0
1650614610000|2022-04-22 08:03:30|625.17|622.77|625.62|623.22|625.62|623.22|625.17|622.77|0
1650614620000|2022-04-22 08:03:40|625.85|623.45|625.85|623.45|625.85|623.45|625.74|623.34|0
1650614630000|2022-04-22 08:03:50|625.62|623.22|626.3|623.9|626.3|623.9|625.4|623|0
1650614640000|2022-04-22 08:04:00|625.85|623.45|625.85|623.45|625.97|623.57|625.85|623.45|0
1650614650000|2022-04-22 08:04:10|625.62|623.22|625.17|622.77|625.62|623.22|625.17|622.77|0
1650614660000|2022-04-22 08:04:20|624.95|622.55|624.95|622.55|625.4|623|624.95|622.55|0
1650614670000|2022-04-22 08:04:30|625.06|622.66|624.16|621.76|625.06|622.66|624.16|621.76|0
1650614680000|2022-04-22 08:04:40|623.36|620.96|623.36|620.96|623.59|621.19|623.36|620.96|0
1650614690000|2022-04-22 08:04:50|623.59|621.19|623.14|620.74|623.59|621.19|623.14|620.74|0
1650614700000|2022-04-22 08:05:00|623.36|620.96|624.04|621.64|624.04|621.64|623.36|620.96|0
1650614710000|2022-04-22 08:05:10|623.81|621.41|624.38|621.98|624.38|621.98|623.81|621.41|0
1650614720000|2022-04-22 08:05:20|624.49|622.09|624.27|621.87|624.49|622.09|624.16|621.76|0
1650614730000|2022-04-22 08:05:30|624.16|621.76|623.48|621.08|624.16|621.76|623.48|621.08|0
1650614740000|2022-04-22 08:05:40|623.59|621.19|623.59|621.19|623.59|621.19|623.36|620.96|0
1650614750000|2022-04-22 08:05:50|623.81|621.41|623.81|621.41|623.81|621.41|623.81|621.41|0
1650614760000|2022-04-22 08:06:00|623.59|621.19|623.71|621.31|623.71|621.31|623.14|620.74|0
1650614770000|2022-04-22 08:06:10|623.59|621.19|623.36|620.96|623.81|621.41|623.36|620.96|0
1650614780000|2022-04-22 08:06:20|623.59|621.19|623.03|620.63|623.59|621.19|623.03|620.63|0
1650614790000|2022-04-22 08:06:30|623.14|620.74|623.03|620.63|623.14|620.74|623.03|620.63|0
1650614800000|2022-04-22 08:06:40|623.59|621.19|623.71|621.31|623.71|621.31|623.48|621.08|0
1650614810000|2022-04-22 08:06:50|623.36|620.96|623.81|621.41|623.81|621.41|623.36|620.96|0
1650614820000|2022-04-22 08:07:00|623.93|621.53|623.59|621.19|624.04|621.64|623.59|621.19|0
1650614830000|2022-04-22 08:07:10|623.36|620.96|623.59|621.19|623.59|621.19|623.36|620.96|0
1650614840000|2022-04-22 08:07:20|623.71|621.31|623.81|621.41|623.81|621.41|623.59|621.19|0
1650614850000|2022-04-22 08:07:30|623.59|621.19|623.59|621.19|623.59|621.19|623.59|621.19|0
1650614860000|2022-04-22 08:07:40|623.81|621.41|623.93|621.53|624.04|621.64|623.81|621.41|0
1650614870000|2022-04-22 08:07:50|623.81|621.41|624.27|621.87|624.27|621.87|623.81|621.41|0
1650614880000|2022-04-22 08:08:00|623.81|621.41|624.72|622.32|624.72|622.32|623.81|621.41|0
1650614890000|2022-04-22 08:08:10|624.27|621.87|624.27|621.87|624.49|622.09|624.04|621.64|0
1650614900000|2022-04-22 08:08:20|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1650614910000|2022-04-22 08:08:30|624.72|622.32|624.72|622.32|624.94|622.54|624.72|622.32|0
1650614920000|2022-04-22 08:08:40|624.84|622.44|624.94|622.54|625.17|622.77|624.84|622.44|0
1650614930000|2022-04-22 08:08:50|625.06|622.66|624.94|622.54|625.06|622.66|624.94|622.54|0
1650614940000|2022-04-22 08:09:00|625.17|622.77|624.72|622.32|625.17|622.77|624.72|622.32|0
1650614950000|2022-04-22 08:09:10|624.49|622.09|624.84|622.44|624.84|622.44|624.49|622.09|0
1650614960000|2022-04-22 08:09:20|624.94|622.54|625.17|622.77|625.17|622.77|624.84|622.44|0
1650614970000|2022-04-22 08:09:30|625.29|622.89|625.74|623.34|625.74|623.34|625.29|622.89|0
1650614980000|2022-04-22 08:09:40|625.17|622.77|625.4|623|625.4|623|625.17|622.77|0
1650614990000|2022-04-22 08:09:50|625.17|622.77|625.17|622.77|625.17|622.77|624.94|622.54|0
1650615000000|2022-04-22 08:10:00|625.4|623|625.4|623|625.62|623.22|625.4|623|0
1650615010000|2022-04-22 08:10:10|625.17|622.77|624.94|622.54|625.17|622.77|624.94|622.54|0
1650615020000|2022-04-22 08:10:20|625.17|622.77|625.06|622.66|625.17|622.77|624.94|622.54|0
1650615030000|2022-04-22 08:10:30|624.94|622.54|624.61|622.21|624.94|622.54|624.27|621.87|0
1650615040000|2022-04-22 08:10:40|624.72|622.32|624.61|622.21|624.72|622.32|624.61|622.21|0
1650615050000|2022-04-22 08:10:50|624.72|622.32|625.06|622.66|625.06|622.66|624.72|622.32|0
1650615060000|2022-04-22 08:11:00|624.94|622.54|624.94|622.54|625.4|623|624.94|622.54|0
1650615070000|2022-04-22 08:11:10|625.17|622.77|625.85|623.45|625.85|623.45|625.17|622.77|0
1650615080000|2022-04-22 08:11:20|625.62|623.22|626.3|623.9|626.3|623.9|625.62|623.22|0
1650615090000|2022-04-22 08:11:30|626.08|623.68|626.3|623.9|626.3|623.9|626.08|623.68|0
1650615100000|2022-04-22 08:11:40|626.53|624.13|626.76|624.36|626.76|624.36|626.53|624.13|0
1650615110000|2022-04-22 08:11:50|627.21|624.81|626.98|624.58|627.43|625.03|626.98|624.58|0
1650615120000|2022-04-22 08:12:00|626.53|624.13|626.53|624.13|626.53|624.13|626.3|623.9|0
1650615130000|2022-04-22 08:12:10|626.98|624.58|627.21|624.81|627.21|624.81|626.98|624.58|0
1650615140000|2022-04-22 08:12:20|627.43|625.03|626.87|624.47|627.43|625.03|626.87|624.47|0
1650615150000|2022-04-22 08:12:30|626.76|624.36|626.98|624.58|626.98|624.58|626.76|624.36|0
1650615160000|2022-04-22 08:12:40|626.87|624.47|626.98|624.58|626.98|624.58|626.76|624.36|0
1650615170000|2022-04-22 08:12:50|627.1|624.7|627.43|625.03|627.66|625.26|627.1|624.7|0
1650615180000|2022-04-22 08:13:00|627.33|624.93|627.21|624.81|627.43|625.03|627.21|624.81|0
1650615190000|2022-04-22 08:13:10|627.66|625.26|627.66|625.26|627.78|625.38|627.55|625.15|0
1650615210000|2022-04-22 08:13:30|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1650615220000|2022-04-22 08:13:40|627.43|625.03|627.1|624.7|627.43|625.03|627.1|624.7|0
1650615230000|2022-04-22 08:13:50|626.98|624.58|627.1|624.7|627.21|624.81|626.75|624.35|0
1650615240000|2022-04-22 08:14:00|627.21|624.81|627.66|625.26|627.66|625.26|627.21|624.81|0
1650615250000|2022-04-22 08:14:10|627.43|625.03|627.33|624.93|627.43|625.03|627.33|624.93|0
1650615260000|2022-04-22 08:14:20|627.21|624.81|627.1|624.7|627.21|624.81|626.98|624.58|0
1650615270000|2022-04-22 08:14:30|626.75|624.35|626.75|624.35|626.98|624.58|626.75|624.35|0
1650615280000|2022-04-22 08:14:40|626.53|624.13|626.3|623.9|626.53|624.13|626.3|623.9|0
1650615290000|2022-04-22 08:14:50|626.42|624.02|626.53|624.13|626.53|624.13|626.42|624.02|0
1650615300000|2022-04-22 08:15:00|626.75|624.35|627.21|624.81|627.21|624.81|626.75|624.35|0
1650615310000|2022-04-22 08:15:10|626.98|624.58|627.1|624.7|627.1|624.7|626.98|624.58|0
1650615320000|2022-04-22 08:15:20|627.21|624.81|627.66|625.26|627.66|625.26|627.21|624.81|0
1650615330000|2022-04-22 08:15:30|627.55|625.15|626.87|624.47|627.55|625.15|626.87|624.47|0
1650615340000|2022-04-22 08:15:40|626.53|624.13|626.3|623.9|626.53|624.13|626.3|623.9|0
1650615350000|2022-04-22 08:15:50|625.85|623.45|625.85|623.45|625.85|623.45|625.85|623.45|0
1650615360000|2022-04-22 08:16:00|625.4|623|625.17|622.77|625.4|623|625.17|622.77|0
1650615370000|2022-04-22 08:16:10|625.29|622.89|625.62|623.22|625.62|623.22|625.29|622.89|0
1650615380000|2022-04-22 08:16:20|625.85|623.45|625.85|623.45|626.19|623.79|625.85|623.45|0
1650615390000|2022-04-22 08:16:30|625.62|623.22|625.4|623|625.62|623.22|625.4|623|0
1650615400000|2022-04-22 08:16:40|625.17|622.77|625.17|622.77|625.17|622.77|625.06|622.66|0
1650615410000|2022-04-22 08:16:50|624.94|622.54|625.51|623.11|625.51|623.11|624.94|622.54|0
1650615420000|2022-04-22 08:17:00|625.62|623.22|625.62|623.22|625.97|623.57|625.62|623.22|0
1650615430000|2022-04-22 08:17:10|625.74|623.34|625.62|623.22|625.74|623.34|625.4|623|0
1650615440000|2022-04-22 08:17:20|625.85|623.45|625.85|623.45|625.85|623.45|625.62|623.22|0
1650615450000|2022-04-22 08:17:30|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1650615460000|2022-04-22 08:17:40|625.74|623.34|626.07|623.67|626.07|623.67|625.74|623.34|0
1650615470000|2022-04-22 08:17:50|626.3|623.9|626.3|623.9|626.3|623.9|626.07|623.67|0
1650615480000|2022-04-22 08:18:00|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1650615490000|2022-04-22 08:18:10|626.75|624.35|627.1|624.7|627.21|624.81|626.75|624.35|0
1650615500000|2022-04-22 08:18:20|626.98|624.58|627.21|624.81|627.43|625.03|626.98|624.58|0
1650615510000|2022-04-22 08:18:30|627.32|624.92|627.89|625.49|627.89|625.49|627.32|624.92|0
1650615520000|2022-04-22 08:18:40|628.11|625.71|629.25|626.85|629.25|626.85|628.11|625.71|0
1650615530000|2022-04-22 08:18:50|629.47|627.07|628.91|626.51|629.47|627.07|628.91|626.51|0
1650615540000|2022-04-22 08:19:00|629.36|626.96|628.57|626.17|629.36|626.96|628.57|626.17|0
1650615550000|2022-04-22 08:19:10|628.79|626.39|628.46|626.06|628.79|626.39|628.46|626.06|0
1650615560000|2022-04-22 08:19:20|628.79|626.39|628.11|625.71|628.79|626.39|627.89|625.49|0
1650615570000|2022-04-22 08:19:30|628.34|625.94|628.34|625.94|628.46|626.06|628.34|625.94|0
1650615580000|2022-04-22 08:19:40|628.23|625.83|628.23|625.83|628.23|625.83|628.23|625.83|0
1650615590000|2022-04-22 08:19:50|628.57|626.17|628.57|626.17|628.57|626.17|628.57|626.17|0
1650615600000|2022-04-22 08:20:00|628.46|626.06|628.79|626.39|628.79|626.39|628.46|626.06|0
1650615610000|2022-04-22 08:20:10|628.57|626.17|628.79|626.39|628.79|626.39|628.57|626.17|0
1650615620000|2022-04-22 08:20:20|628.68|626.28|628.79|626.39|628.79|626.39|628.68|626.28|0
1650615630000|2022-04-22 08:20:30|628.57|626.17|628.34|625.94|628.57|626.17|628.11|625.71|0
1650615640000|2022-04-22 08:20:40|628.11|625.71|628.34|625.94|628.34|625.94|628.11|625.71|0
1650615650000|2022-04-22 08:20:50|628.46|626.06|628.46|626.06|628.46|626.06|628.46|626.06|0
1650615660000|2022-04-22 08:21:00|628.11|625.71|628.34|625.94|628.46|626.06|628.11|625.71|0
1650615670000|2022-04-22 08:21:10|627.55|625.15|628|625.6|628|625.6|627.55|625.15|0
1650615680000|2022-04-22 08:21:20|627.89|625.49|627.66|625.26|627.89|625.49|627.43|625.03|0
1650615690000|2022-04-22 08:21:30|627.89|625.49|628|625.6|628.11|625.71|627.89|625.49|0
1650615700000|2022-04-22 08:21:40|628.11|625.71|628.46|626.06|628.46|626.06|628.11|625.71|0
1650615710000|2022-04-22 08:21:50|628.79|626.39|628.91|626.51|628.91|626.51|628.68|626.28|0
1650615720000|2022-04-22 08:22:00|629.02|626.62|629.02|626.62|629.47|627.07|629.02|626.62|0
1650615730000|2022-04-22 08:22:10|628.79|626.39|628.11|625.71|628.79|626.39|627.89|625.49|0
1650615740000|2022-04-22 08:22:20|627.89|625.49|628.23|625.83|628.34|625.94|627.89|625.49|0
1650615750000|2022-04-22 08:22:30|628.34|625.94|628.34|625.94|628.57|626.17|628.34|625.94|0
1650615760000|2022-04-22 08:22:40|628.23|625.83|627.43|625.03|628.23|625.83|627.43|625.03|0
1650615770000|2022-04-22 08:22:50|627.32|624.92|626.3|623.9|627.32|624.92|626.3|623.9|0
1650615780000|2022-04-22 08:23:00|625.85|623.45|625.62|623.22|625.85|623.45|625.62|623.22|0
1650615790000|2022-04-22 08:23:10|625.74|623.34|625.85|623.45|625.85|623.45|625.74|623.34|0
1650615800000|2022-04-22 08:23:20|626.3|623.9|625.62|623.22|626.3|623.9|625.51|623.11|0
1650615810000|2022-04-22 08:23:30|625.85|623.45|625.39|622.99|626.07|623.67|625.39|622.99|0
1650615820000|2022-04-22 08:23:40|625.17|622.77|624.38|621.98|625.17|622.77|624.38|621.98|0
1650615830000|2022-04-22 08:23:50|624.94|622.54|625.29|622.89|625.29|622.89|624.94|622.54|0
1650615840000|2022-04-22 08:24:00|624.61|622.21|624.83|622.43|624.94|622.54|624.61|622.21|0
1650615850000|2022-04-22 08:24:10|624.49|622.09|624.49|622.09|624.72|622.32|624.49|622.09|0
1650615860000|2022-04-22 08:24:20|624.72|622.32|623.81|621.41|624.72|622.32|623.81|621.41|0
1650615870000|2022-04-22 08:24:30|623.93|621.53|623.36|620.96|623.93|621.53|623.36|620.96|0
1650615880000|2022-04-22 08:24:40|623.58|621.18|624.26|621.86|624.26|621.86|623.58|621.18|0
1650615890000|2022-04-22 08:24:50|624.49|622.09|623.7|621.3|624.49|622.09|623.7|621.3|0
1650615900000|2022-04-22 08:25:00|624.26|621.86|624.49|622.09|624.49|622.09|624.15|621.75|0
1650615910000|2022-04-22 08:25:10|624.72|622.32|624.26|621.86|624.72|622.32|624.26|621.86|0
1650615920000|2022-04-22 08:25:20|624.15|621.75|624.15|621.75|624.26|621.86|624.04|621.64|0
1650615930000|2022-04-22 08:25:30|624.26|621.86|624.04|621.64|624.49|622.09|624.04|621.64|0
1650615940000|2022-04-22 08:25:40|623.81|621.41|623.36|620.96|623.81|621.41|623.36|620.96|0
1650615950000|2022-04-22 08:25:50|623.48|621.08|622.68|620.28|623.48|621.08|622.68|620.28|0
1650615960000|2022-04-22 08:26:00|622.91|620.51|623.81|621.41|623.81|621.41|622.91|620.51|0
1650615970000|2022-04-22 08:26:10|623.58|621.18|624.04|621.64|624.04|621.64|623.48|621.08|0
1650615980000|2022-04-22 08:26:20|623.36|620.96|622.91|620.51|623.36|620.96|622.91|620.51|0
1650615990000|2022-04-22 08:26:30|623.13|620.73|623.13|620.73|623.13|620.73|622.91|620.51|0
1650616000000|2022-04-22 08:26:40|622.8|620.4|623.13|620.73|623.13|620.73|622.8|620.4|0
1650616010000|2022-04-22 08:26:50|623.25|620.85|623.58|621.18|623.7|621.3|623.25|620.85|0
1650616020000|2022-04-22 08:27:00|624.04|621.64|623.81|621.41|624.26|621.86|623.81|621.41|0
1650616030000|2022-04-22 08:27:10|623.93|621.53|624.04|621.64|624.15|621.75|623.93|621.53|0
1650616040000|2022-04-22 08:27:20|623.58|621.18|623.58|621.18|623.58|621.18|623.36|620.96|0
1650616050000|2022-04-22 08:27:30|623.25|620.85|624.04|621.64|624.04|621.64|623.25|620.85|0
1650616060000|2022-04-22 08:27:40|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1650616070000|2022-04-22 08:27:50|624.04|621.64|624.26|621.86|624.26|621.86|624.04|621.64|0
1650616080000|2022-04-22 08:28:00|624.49|622.09|624.15|621.75|624.49|622.09|624.15|621.75|0
1650616090000|2022-04-22 08:28:10|624.04|621.64|624.38|621.98|624.38|621.98|623.81|621.41|0
1650616100000|2022-04-22 08:28:20|624.15|621.75|624.83|622.43|624.83|622.43|624.15|621.75|0
1650616110000|2022-04-22 08:28:30|624.94|622.54|624.83|622.43|625.17|622.77|624.83|622.43|0
1650616120000|2022-04-22 08:28:40|624.94|622.54|625.17|622.77|625.17|622.77|624.94|622.54|0
1650616130000|2022-04-22 08:28:50|625.39|622.99|625.17|622.77|625.39|622.99|625.17|622.77|0
1650616140000|2022-04-22 08:29:00|625.39|622.99|625.17|622.77|625.39|622.99|625.17|622.77|0
1650616150000|2022-04-22 08:29:10|625.39|622.99|625.62|623.22|625.62|623.22|625.39|622.99|0
1650616160000|2022-04-22 08:29:20|625.85|623.45|625.62|623.22|625.85|623.45|625.62|623.22|0
1650616170000|2022-04-22 08:29:30|625.85|623.45|625.62|623.22|625.85|623.45|625.62|623.22|0
1650616180000|2022-04-22 08:29:40|625.85|623.45|625.96|623.56|625.96|623.56|625.62|623.22|0
1650616190000|2022-04-22 08:29:50|626.07|623.67|626.07|623.67|626.19|623.79|626.07|623.67|0
1650616200000|2022-04-22 08:30:00|626.3|623.9|626.3|623.9|626.3|623.9|626.07|623.67|0
1650616210000|2022-04-22 08:30:10|626.07|623.67|625.17|622.77|626.07|623.67|625.17|622.77|0
1650616220000|2022-04-22 08:30:20|625.39|622.99|625.62|623.22|625.74|623.34|625.39|622.99|0
1650616230000|2022-04-22 08:30:30|625.85|623.45|625.85|623.45|626.07|623.67|625.85|623.45|0
1650616240000|2022-04-22 08:30:40|625.96|623.56|626.3|623.9|626.3|623.9|625.96|623.56|0
1650616250000|2022-04-22 08:30:50|626.53|624.13|626.53|624.13|626.75|624.35|626.53|624.13|0
1650616260000|2022-04-22 08:31:00|626.42|624.02|626.3|623.9|626.53|624.13|626.3|623.9|0
1650616270000|2022-04-22 08:31:10|626.07|623.67|626.42|624.02|626.53|624.13|626.07|623.67|0
1650616280000|2022-04-22 08:31:20|626.3|623.9|626.42|624.02|626.53|624.13|626.3|623.9|0
1650616290000|2022-04-22 08:31:30|626.07|623.67|626.07|623.67|626.07|623.67|625.96|623.56|0
1650616300000|2022-04-22 08:31:40|626.3|623.9|625.96|623.56|626.3|623.9|625.96|623.56|0
1650616310000|2022-04-22 08:31:50|626.07|623.67|626.07|623.67|626.07|623.67|626.07|623.67|0
1650616320000|2022-04-22 08:32:00|625.96|623.56|625.96|623.56|626.07|623.67|625.96|623.56|0
1650616330000|2022-04-22 08:32:10|626.3|623.9|626.3|623.9|626.53|624.13|626.3|623.9|0
1650616340000|2022-04-22 08:32:20|626.42|624.02|626.07|623.67|626.42|624.02|626.07|623.67|0
1650616350000|2022-04-22 08:32:30|625.96|623.56|626.19|623.79|626.19|623.79|625.96|623.56|0
1650616360000|2022-04-22 08:32:40|626.53|624.13|626.75|624.35|626.75|624.35|626.42|624.02|0
1650616370000|2022-04-22 08:32:50|626.98|624.58|627.55|625.15|627.55|625.15|626.98|624.58|0
1650616380000|2022-04-22 08:33:00|627.43|625.03|628.34|625.94|628.34|625.94|627.43|625.03|0
1650616390000|2022-04-22 08:33:10|628.46|626.06|628.46|626.06|628.46|626.06|628.34|625.94|0
1650616400000|2022-04-22 08:33:20|628.34|625.94|628.11|625.71|628.34|625.94|628.11|625.71|0
1650616410000|2022-04-22 08:33:30|628.46|626.06|628.56|626.16|628.56|626.16|628.46|626.06|0
1650616420000|2022-04-22 08:33:40|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1650616430000|2022-04-22 08:33:50|628.91|626.51|628.68|626.28|628.91|626.51|628.68|626.28|0
1650616440000|2022-04-22 08:34:00|628.56|626.16|628.56|626.16|628.56|626.16|628.56|626.16|0
1650616450000|2022-04-22 08:34:10|628.34|625.94|628.34|625.94|628.46|626.06|628.34|625.94|0
1650616460000|2022-04-22 08:34:20|628.68|626.28|629.24|626.84|629.24|626.84|628.68|626.28|0
1650616470000|2022-04-22 08:34:30|629.14|626.74|628.56|626.16|629.14|626.74|628.56|626.16|0
1650616480000|2022-04-22 08:34:40|628.91|626.51|628.91|626.51|628.91|626.51|628.79|626.39|0
1650616490000|2022-04-22 08:34:50|628.56|626.16|628.56|626.16|628.56|626.16|628.34|625.94|0
1650616500000|2022-04-22 08:35:00|628.46|626.06|628.11|625.71|628.46|626.06|628.11|625.71|0
1650616510000|2022-04-22 08:35:10|628|625.6|628.56|626.16|628.56|626.16|628|625.6|0
1650616520000|2022-04-22 08:35:20|628.34|625.94|628.34|625.94|628.34|625.94|628.34|625.94|0
1650616530000|2022-04-22 08:35:30|628.46|626.06|628.34|625.94|628.56|626.16|628.34|625.94|0
1650616540000|2022-04-22 08:35:40|628.56|626.16|628.56|626.16|628.79|626.39|628.56|626.16|0
1650616560000|2022-04-22 08:36:00|628.34|625.94|628.56|626.16|628.56|626.16|628.11|625.71|0
1650616570000|2022-04-22 08:36:10|629.14|626.74|629.14|626.74|629.47|627.07|629.14|626.74|0
1650616580000|2022-04-22 08:36:20|629.02|626.62|629.24|626.84|629.24|626.84|628.79|626.39|0
1650616590000|2022-04-22 08:36:30|629.7|627.3|629.47|627.07|629.7|627.3|629.47|627.07|0
1650616610000|2022-04-22 08:36:50|629.59|627.19|629.47|627.07|629.59|627.19|629.47|627.07|0
1650616620000|2022-04-22 08:37:00|629.24|626.84|628.34|625.94|629.24|626.84|628.34|625.94|0
1650616640000|2022-04-22 08:37:20|628.45|626.05|628.56|626.16|628.56|626.16|628.45|626.05|0
1650616650000|2022-04-22 08:37:30|628.68|626.28|627.88|625.48|628.68|626.28|627.88|625.48|0
1650616660000|2022-04-22 08:37:40|628.11|625.71|628|625.6|628.11|625.71|627.88|625.48|0
1650616670000|2022-04-22 08:37:50|628.11|625.71|627.2|624.8|628.11|625.71|627.2|624.8|0
1650616680000|2022-04-22 08:38:00|626.98|624.58|627.2|624.8|627.2|624.8|626.98|624.58|0
1650616690000|2022-04-22 08:38:10|627.66|625.26|627.88|625.48|627.88|625.48|627.66|625.26|0
1650616700000|2022-04-22 08:38:20|628.11|625.71|628.11|625.71|628.11|625.71|627.88|625.48|0
1650616710000|2022-04-22 08:38:30|628|625.6|628.68|626.28|628.68|626.28|628|625.6|0
1650616720000|2022-04-22 08:38:40|628.34|625.94|628.34|625.94|628.34|625.94|628.11|625.71|0
1650616730000|2022-04-22 08:38:50|628.56|626.16|628.45|626.05|628.56|626.16|628.45|626.05|0
1650616740000|2022-04-22 08:39:00|628.34|625.94|628.23|625.83|628.34|625.94|628.23|625.83|0
1650616750000|2022-04-22 08:39:10|628.11|625.71|628.23|625.83|628.23|625.83|628.11|625.71|0
1650616760000|2022-04-22 08:39:20|628.11|625.71|628.34|625.94|628.34|625.94|628|625.6|0
1650616770000|2022-04-22 08:39:30|628.11|625.71|628.34|625.94|628.34|625.94|627.88|625.48|0
1650616780000|2022-04-22 08:39:40|628.11|625.71|628.11|625.71|628.45|626.05|628.11|625.71|0
1650616790000|2022-04-22 08:39:50|627.88|625.48|627.88|625.48|628.11|625.71|627.88|625.48|0
1650616800000|2022-04-22 08:40:00|628.11|625.71|627.88|625.48|628.11|625.71|627.88|625.48|0
1650616810000|2022-04-22 08:40:10|628.11|625.71|628.45|626.05|628.45|626.05|628.11|625.71|0
1650616820000|2022-04-22 08:40:20|628.56|626.16|628.79|626.39|628.79|626.39|628.56|626.16|0
1650616830000|2022-04-22 08:40:30|629.02|626.62|629.36|626.96|629.36|626.96|629.02|626.62|0
1650616840000|2022-04-22 08:40:40|629.24|626.84|629.13|626.73|629.24|626.84|629.02|626.62|0
1650616850000|2022-04-22 08:40:50|629.24|626.84|629.24|626.84|629.47|627.07|629.24|626.84|0
1650616860000|2022-04-22 08:41:00|629.13|626.73|628.79|626.39|629.13|626.73|628.79|626.39|0
1650616870000|2022-04-22 08:41:10|629.02|626.62|629.02|626.62|629.02|626.62|629.02|626.62|0
1650616880000|2022-04-22 08:41:20|628.79|626.39|628.91|626.51|628.91|626.51|628.79|626.39|0
1650616890000|2022-04-22 08:41:30|629.02|626.62|629.7|627.3|629.7|627.3|629.02|626.62|0
1650616900000|2022-04-22 08:41:40|629.92|627.52|630.6|628.2|630.6|628.2|629.7|627.3|0
1650616910000|2022-04-22 08:41:50|630.38|627.98|630.27|627.87|630.38|627.98|630.27|627.87|0
1650616920000|2022-04-22 08:42:00|630.15|627.75|630.38|627.98|630.5|628.1|630.15|627.75|0
1650616930000|2022-04-22 08:42:10|630.6|628.2|630.04|627.64|630.6|628.2|630.04|627.64|0
1650616940000|2022-04-22 08:42:20|630.15|627.75|630.27|627.87|630.38|627.98|630.15|627.75|0
1650616950000|2022-04-22 08:42:30|630.38|627.98|630.27|627.87|630.38|627.98|630.27|627.87|0
1650616960000|2022-04-22 08:42:40|630.38|627.98|630.38|627.98|630.38|627.98|630.38|627.98|0
1650616970000|2022-04-22 08:42:50|630.6|628.2|630.38|627.98|630.6|628.2|630.38|627.98|0
1650616980000|2022-04-22 08:43:00|630.83|628.43|630.49|628.09|630.83|628.43|630.49|628.09|0
1650616990000|2022-04-22 08:43:10|630.6|628.2|630.6|628.2|630.83|628.43|630.6|628.2|0
1650617000000|2022-04-22 08:43:20|630.83|628.43|630.6|628.2|630.83|628.43|630.6|628.2|0
1650617010000|2022-04-22 08:43:30|630.83|628.43|630.15|627.75|630.83|628.43|630.15|627.75|0
1650617020000|2022-04-22 08:43:40|630.38|627.98|630.38|627.98|630.38|627.98|630.15|627.75|0
1650617030000|2022-04-22 08:43:50|630.15|627.75|630.38|627.98|630.38|627.98|630.15|627.75|0
1650617040000|2022-04-22 08:44:00|630.49|628.09|630.6|628.2|630.6|628.2|630.49|628.09|0
1650617050000|2022-04-22 08:44:10|630.38|627.98|630.6|628.2|630.6|628.2|630.38|627.98|0
1650617060000|2022-04-22 08:44:20|630.49|628.09|630.83|628.43|630.83|628.43|630.49|628.09|0
1650617070000|2022-04-22 08:44:30|630.6|628.2|631.06|628.66|631.06|628.66|630.6|628.2|0
1650617080000|2022-04-22 08:44:40|631.28|628.88|631.51|629.11|631.51|629.11|631.28|628.88|0
1650617090000|2022-04-22 08:44:50|631.28|628.88|631.28|628.88|631.28|628.88|631.06|628.66|0
1650617100000|2022-04-22 08:45:00|631.51|629.11|631.28|628.88|631.51|629.11|631.28|628.88|0
1650617120000|2022-04-22 08:45:20|631.97|629.57|631.51|629.11|632.19|629.79|631.51|629.11|0
1650617130000|2022-04-22 08:45:30|631.28|628.88|631.51|629.11|631.51|629.11|631.28|628.88|0
1650617140000|2022-04-22 08:45:40|631.4|629|631.28|628.88|631.4|629|631.28|628.88|0
1650617150000|2022-04-22 08:45:50|631.06|628.66|631.06|628.66|631.06|628.66|631.06|628.66|0
1650617160000|2022-04-22 08:46:00|630.6|628.2|630.6|628.2|630.83|628.43|630.6|628.2|0
1650617170000|2022-04-22 08:46:10|630.38|627.98|630.15|627.75|630.38|627.98|630.15|627.75|0
1650617180000|2022-04-22 08:46:20|629.92|627.52|630.15|627.75|630.15|627.75|629.92|627.52|0
1650617190000|2022-04-22 08:46:30|630.27|627.87|630.27|627.87|630.38|627.98|630.27|627.87|0
1650617200000|2022-04-22 08:46:40|630.38|627.98|630.04|627.64|630.38|627.98|630.04|627.64|0
1650617210000|2022-04-22 08:46:50|630.15|627.75|630.04|627.64|630.15|627.75|630.04|627.64|0
1650617220000|2022-04-22 08:47:00|630.15|627.75|630.15|627.75|630.15|627.75|630.04|627.64|0
1650617230000|2022-04-22 08:47:10|630.27|627.87|629.7|627.3|630.38|627.98|629.7|627.3|0
1650617240000|2022-04-22 08:47:20|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1650617250000|2022-04-22 08:47:30|629.47|627.07|630.27|627.87|630.27|627.87|629.47|627.07|0
1650617260000|2022-04-22 08:47:40|630.72|628.32|630.72|628.32|630.83|628.43|630.6|628.2|0
1650617270000|2022-04-22 08:47:50|630.83|628.43|631.51|629.11|631.51|629.11|630.83|628.43|0
1650617280000|2022-04-22 08:48:00|631.63|629.23|631.51|629.11|631.74|629.34|631.51|629.11|0
1650617290000|2022-04-22 08:48:10|631.74|629.34|632.19|629.79|632.19|629.79|631.74|629.34|0
1650617310000|2022-04-22 08:48:30|631.96|629.56|631.96|629.56|632.08|629.68|631.96|629.56|0
1650617320000|2022-04-22 08:48:40|631.86|629.46|631.51|629.11|631.86|629.46|631.28|628.88|0
1650617330000|2022-04-22 08:48:50|630.83|628.43|630.83|628.43|630.83|628.43|630.6|628.2|0
1650617340000|2022-04-22 08:49:00|630.72|628.32|629.92|627.52|630.72|628.32|629.92|627.52|0
1650617350000|2022-04-22 08:49:10|630.15|627.75|630.15|627.75|630.15|627.75|630.15|627.75|0
1650617360000|2022-04-22 08:49:20|629.92|627.52|629.47|627.07|629.92|627.52|629.47|627.07|0
1650617370000|2022-04-22 08:49:30|629.24|626.84|629.13|626.73|629.24|626.84|629.13|626.73|0
1650617380000|2022-04-22 08:49:40|629.24|626.84|629.24|626.84|629.24|626.84|629.01|626.61|0
1650617390000|2022-04-22 08:49:50|629.47|627.07|629.7|627.3|629.7|627.3|629.47|627.07|0
1650617400000|2022-04-22 08:50:00|629.81|627.41|629.81|627.41|629.81|627.41|629.7|627.3|0
1650617410000|2022-04-22 08:50:10|629.7|627.3|630.38|627.98|630.38|627.98|629.7|627.3|0
1650617420000|2022-04-22 08:50:20|630.15|627.75|630.38|627.98|630.38|627.98|630.15|627.75|0
1650617430000|2022-04-22 08:50:30|631.06|628.66|631.74|629.34|631.74|629.34|630.95|628.55|0
1650617440000|2022-04-22 08:50:40|631.63|629.23|631.51|629.11|631.63|629.23|631.51|629.11|0
1650617450000|2022-04-22 08:50:50|631.28|628.88|631.51|629.11|631.51|629.11|631.28|628.88|0
1650617460000|2022-04-22 08:51:00|631.63|629.23|631.4|629|631.74|629.34|631.4|629|0
1650617470000|2022-04-22 08:51:10|631.51|629.11|631.74|629.34|631.74|629.34|631.51|629.11|0
1650617480000|2022-04-22 08:51:20|631.63|629.23|630.83|628.43|631.63|629.23|630.83|628.43|0
1650617490000|2022-04-22 08:51:30|630.6|628.2|630.6|628.2|630.6|628.2|630.6|628.2|0
1650617500000|2022-04-22 08:51:40|630.83|628.43|631.17|628.77|631.28|628.88|630.83|628.43|0
1650617510000|2022-04-22 08:51:50|631.06|628.66|630.83|628.43|631.06|628.66|630.83|628.43|0
1650617520000|2022-04-22 08:52:00|631.06|628.66|631.28|628.88|631.28|628.88|631.06|628.66|0
1650617530000|2022-04-22 08:52:10|631.17|628.77|630.95|628.55|631.17|628.77|630.95|628.55|0
1650617540000|2022-04-22 08:52:20|630.83|628.43|631.28|628.88|631.28|628.88|630.83|628.43|0
1650617550000|2022-04-22 08:52:30|631.4|629|631.4|629|631.4|629|631.4|629|0
1650617560000|2022-04-22 08:52:40|631.28|628.88|630.72|628.32|631.28|628.88|630.72|628.32|0
1650617570000|2022-04-22 08:52:50|630.6|628.2|631.51|629.11|631.51|629.11|630.6|628.2|0
1650617580000|2022-04-22 08:53:00|631.63|629.23|631.74|629.34|631.74|629.34|631.63|629.23|0
1650617590000|2022-04-22 08:53:10|631.63|629.23|631.74|629.34|631.74|629.34|631.51|629.11|0
1650617600000|2022-04-22 08:53:20|631.63|629.23|631.63|629.23|631.63|629.23|631.63|629.23|0
1650617610000|2022-04-22 08:53:30|631.51|629.11|631.28|628.88|631.51|629.11|631.28|628.88|0
1650617620000|2022-04-22 08:53:40|631.06|628.66|631.06|628.66|631.28|628.88|631.06|628.66|0
1650617640000|2022-04-22 08:54:00|631.51|629.11|631.28|628.88|631.51|629.11|631.28|628.88|0
1650617650000|2022-04-22 08:54:10|631.06|628.66|631.74|629.34|631.74|629.34|631.06|628.66|0
1650617660000|2022-04-22 08:54:20|631.51|629.11|631.74|629.34|631.74|629.34|631.28|628.88|0
1650617670000|2022-04-22 08:54:30|631.51|629.11|631.74|629.34|631.74|629.34|631.51|629.11|0
1650617680000|2022-04-22 08:54:40|631.63|629.23|631.74|629.34|631.74|629.34|631.51|629.11|0
1650617690000|2022-04-22 08:54:50|631.96|629.56|632.42|630.02|632.42|630.02|631.85|629.45|0
1650617700000|2022-04-22 08:55:00|632.54|630.14|632.42|630.02|632.64|630.24|632.42|630.02|0
1650617710000|2022-04-22 08:55:10|632.31|629.91|631.96|629.56|632.31|629.91|631.96|629.56|0
1650617720000|2022-04-22 08:55:20|631.74|629.34|631.06|628.66|631.74|629.34|631.06|628.66|0
1650617730000|2022-04-22 08:55:30|631.28|628.88|631.51|629.11|631.51|629.11|631.28|628.88|0
1650617740000|2022-04-22 08:55:40|631.28|628.88|631.06|628.66|631.28|628.88|631.06|628.66|0
1650617750000|2022-04-22 08:55:50|631.17|628.77|630.83|628.43|631.17|628.77|630.83|628.43|0
1650617760000|2022-04-22 08:56:00|630.95|628.55|631.51|629.11|631.51|629.11|630.95|628.55|0
1650617770000|2022-04-22 08:56:10|631.74|629.34|631.74|629.34|631.74|629.34|631.74|629.34|0
1650617780000|2022-04-22 08:56:20|631.51|629.11|631.96|629.56|631.96|629.56|631.51|629.11|0
1650617790000|2022-04-22 08:56:30|632.19|629.79|631.96|629.56|632.19|629.79|631.96|629.56|0
1650617800000|2022-04-22 08:56:40|631.74|629.34|631.74|629.34|631.74|629.34|631.51|629.11|0
1650617810000|2022-04-22 08:56:50|631.63|629.23|631.74|629.34|631.74|629.34|631.51|629.11|0
1650617820000|2022-04-22 08:57:00|631.96|629.56|631.96|629.56|631.96|629.56|631.96|629.56|0
1650617830000|2022-04-22 08:57:10|631.85|629.45|631.63|629.23|631.96|629.56|631.51|629.11|0
1650617840000|2022-04-22 08:57:20|631.74|629.34|631.96|629.56|632.19|629.79|631.74|629.34|0
1650617850000|2022-04-22 08:57:30|631.74|629.34|631.96|629.56|631.96|629.56|631.74|629.34|0
1650617860000|2022-04-22 08:57:40|631.74|629.34|631.74|629.34|631.74|629.34|631.74|629.34|0
1650617870000|2022-04-22 08:57:50|631.63|629.23|631.51|629.11|631.63|629.23|631.51|629.11|0
1650617880000|2022-04-22 08:58:00|631.63|629.23|631.51|629.11|631.63|629.23|631.51|629.11|0
1650617890000|2022-04-22 08:58:10|631.4|629|631.51|629.11|631.51|629.11|631.4|629|0
1650617900000|2022-04-22 08:58:20|631.4|629|631.28|628.88|631.4|629|631.28|628.88|0
1650617910000|2022-04-22 08:58:30|631.17|628.77|631.28|628.88|631.28|628.88|631.17|628.77|0
1650617920000|2022-04-22 08:58:40|631.17|628.77|631.28|628.88|631.28|628.88|631.17|628.77|0
1650617930000|2022-04-22 08:58:50|630.83|628.43|630.6|628.2|630.83|628.43|630.37|627.97|0
1650617940000|2022-04-22 08:59:00|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1650617950000|2022-04-22 08:59:10|630.15|627.75|630.15|627.75|630.15|627.75|629.92|627.52|0
1650617960000|2022-04-22 08:59:20|630.6|628.2|631.05|628.65|631.05|628.65|630.6|628.2|0
1650617970000|2022-04-22 08:59:30|631.28|628.88|631.85|629.45|631.96|629.56|631.28|628.88|0
1650617980000|2022-04-22 08:59:40|631.74|629.34|631.74|629.34|631.74|629.34|631.51|629.11|0
1650617990000|2022-04-22 08:59:50|631.63|629.23|631.74|629.34|631.74|629.34|631.63|629.23|0
1650618000000|2022-04-22 09:00:00|631.63|629.23|631.96|629.56|631.96|629.56|631.63|629.23|0
1650618010000|2022-04-22 09:00:10|631.85|629.45|631.74|629.34|631.85|629.45|631.74|629.34|0
1650618020000|2022-04-22 09:00:20|631.96|629.56|632.08|629.68|632.08|629.68|631.96|629.56|0
1650618030000|2022-04-22 09:00:30|632.19|629.79|632.42|630.02|632.64|630.24|632.19|629.79|0
1650618040000|2022-04-22 09:00:40|632.31|629.91|631.96|629.56|632.42|630.02|631.96|629.56|0
1650618050000|2022-04-22 09:00:50|632.08|629.68|631.51|629.11|632.08|629.68|631.51|629.11|0
1650618060000|2022-04-22 09:01:00|631.28|628.88|631.28|628.88|631.28|628.88|631.28|628.88|0
1650618070000|2022-04-22 09:01:10|631.63|629.23|631.74|629.34|631.74|629.34|631.63|629.23|0
1650618080000|2022-04-22 09:01:20|631.96|629.56|631.74|629.34|631.96|629.56|631.63|629.23|0
1650618090000|2022-04-22 09:01:30|631.96|629.56|632.08|629.68|632.08|629.68|631.74|629.34|0
1650618100000|2022-04-22 09:01:40|632.19|629.79|632.19|629.79|632.42|630.02|632.19|629.79|0
1650618110000|2022-04-22 09:01:50|632.42|630.02|632.42|630.02|632.64|630.24|632.42|630.02|0
1650618120000|2022-04-22 09:02:00|632.87|630.47|632.87|630.47|632.87|630.47|632.64|630.24|0
1650618130000|2022-04-22 09:02:10|633.1|630.7|633.1|630.7|633.1|630.7|633.1|630.7|0
1650618140000|2022-04-22 09:02:20|632.64|630.24|632.42|630.02|632.64|630.24|632.42|630.02|0
1650618150000|2022-04-22 09:02:30|632.53|630.13|632.19|629.79|632.53|630.13|632.19|629.79|0
1650618160000|2022-04-22 09:02:40|632.42|630.02|632.42|630.02|632.42|630.02|632.42|630.02|0
1650618170000|2022-04-22 09:02:50|632.53|630.13|632.42|630.02|632.64|630.24|632.42|630.02|0
1650618180000|2022-04-22 09:03:00|632.19|629.79|632.19|629.79|632.19|629.79|632.19|629.79|0
1650618190000|2022-04-22 09:03:10|632.42|630.02|633.1|630.7|633.1|630.7|632.42|630.02|0
1650618200000|2022-04-22 09:03:20|632.99|630.59|632.87|630.47|632.99|630.59|632.64|630.24|0
1650618210000|2022-04-22 09:03:30|632.64|630.24|632.64|630.24|632.64|630.24|632.64|630.24|0
1650618220000|2022-04-22 09:03:40|632.76|630.36|632.42|630.02|632.76|630.36|632.42|630.02|0
1650618230000|2022-04-22 09:03:50|632.19|629.79|631.96|629.56|632.19|629.79|631.51|629.11|0
1650618240000|2022-04-22 09:04:00|631.85|629.45|631.85|629.45|631.85|629.45|631.85|629.45|0
1650618250000|2022-04-22 09:04:10|631.74|629.34|631.51|629.11|631.74|629.34|631.51|629.11|0
1650618260000|2022-04-22 09:04:20|631.28|628.88|631.05|628.65|631.28|628.88|631.05|628.65|0
1650618270000|2022-04-22 09:04:30|630.83|628.43|630.6|628.2|630.83|628.43|630.6|628.2|0
1650618280000|2022-04-22 09:04:40|630.83|628.43|630.83|628.43|630.83|628.43|630.83|628.43|0
1650618290000|2022-04-22 09:04:50|631.28|628.88|631.51|629.11|631.51|629.11|631.28|628.88|0
1650618300000|2022-04-22 09:05:00|631.05|628.65|630.72|628.32|631.17|628.77|630.72|628.32|0
1650618310000|2022-04-22 09:05:10|630.6|628.2|631.05|628.65|631.05|628.65|630.6|628.2|0
1650618320000|2022-04-22 09:05:20|630.95|628.55|630.83|628.43|631.05|628.65|630.83|628.43|0
1650618330000|2022-04-22 09:05:30|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1650618340000|2022-04-22 09:05:40|629.69|627.29|630.15|627.75|630.15|627.75|629.69|627.29|0
1650618350000|2022-04-22 09:05:50|630.37|627.97|629.92|627.52|630.37|627.97|629.92|627.52|0
1650618360000|2022-04-22 09:06:00|629.69|627.29|629.58|627.18|629.69|627.29|629.58|627.18|0
1650618370000|2022-04-22 09:06:10|629.69|627.29|628.79|626.39|629.69|627.29|628.79|626.39|0
1650618380000|2022-04-22 09:06:20|628.9|626.5|628.56|626.16|628.9|626.5|628.56|626.16|0
1650618390000|2022-04-22 09:06:30|629.24|626.84|629.92|627.52|629.92|627.52|629.24|626.84|0
1650618400000|2022-04-22 09:06:40|630.04|627.64|629.92|627.52|630.04|627.64|629.81|627.41|0
1650618410000|2022-04-22 09:06:50|629.81|627.41|630.15|627.75|630.15|627.75|629.81|627.41|0
1650618420000|2022-04-22 09:07:00|630.6|628.2|629.69|627.29|630.6|628.2|629.69|627.29|0
1650618430000|2022-04-22 09:07:10|629.81|627.41|629.47|627.07|629.81|627.41|629.47|627.07|0
1650618440000|2022-04-22 09:07:20|629.24|626.84|629.24|626.84|629.24|626.84|629.13|626.73|0
1650618450000|2022-04-22 09:07:30|629.47|627.07|629.47|627.07|629.47|627.07|629.47|627.07|0
1650618460000|2022-04-22 09:07:40|629.01|626.61|629.24|626.84|629.24|626.84|629.01|626.61|0
1650618470000|2022-04-22 09:07:50|629.01|626.61|629.24|626.84|629.47|627.07|629.01|626.61|0
1650618480000|2022-04-22 09:08:00|629.47|627.07|629.13|626.73|629.47|627.07|629.01|626.61|0
1650618490000|2022-04-22 09:08:10|629.24|626.84|629.47|627.07|629.47|627.07|629.01|626.61|0
1650618500000|2022-04-22 09:08:20|629.58|627.18|629.69|627.29|629.69|627.29|629.58|627.18|0
1650618510000|2022-04-22 09:08:30|629.58|627.18|630.04|627.64|630.04|627.64|629.58|627.18|0
1650618520000|2022-04-22 09:08:40|629.92|627.52|630.37|627.97|630.37|627.97|629.92|627.52|0
1650618530000|2022-04-22 09:08:50|630.15|627.75|630.37|627.97|630.37|627.97|630.04|627.64|0
1650618540000|2022-04-22 09:09:00|630.6|628.2|631.05|628.65|631.05|628.65|630.6|628.2|0
1650618550000|2022-04-22 09:09:10|631.4|629|631.73|629.33|631.73|629.33|631.4|629|0
1650618560000|2022-04-22 09:09:20|631.51|629.11|630.6|628.2|631.51|629.11|630.6|628.2|0
1650618570000|2022-04-22 09:09:30|630.83|628.43|631.05|628.65|631.05|628.65|630.83|628.43|0
1650618580000|2022-04-22 09:09:40|630.83|628.43|630.6|628.2|630.83|628.43|630.6|628.2|0
1650618590000|2022-04-22 09:09:50|630.72|628.32|630.6|628.2|630.72|628.32|630.6|628.2|0
1650618600000|2022-04-22 09:10:00|630.49|628.09|629.69|627.29|630.49|628.09|629.69|627.29|0
1650618610000|2022-04-22 09:10:10|629.92|627.52|629.69|627.29|629.92|627.52|629.69|627.29|0
1650618620000|2022-04-22 09:10:20|629.92|627.52|629.92|627.52|629.92|627.52|629.92|627.52|0
1650618630000|2022-04-22 09:10:30|629.69|627.29|629.69|627.29|629.92|627.52|629.69|627.29|0
1650618640000|2022-04-22 09:10:40|629.81|627.41|630.15|627.75|630.15|627.75|629.69|627.29|0
1650618650000|2022-04-22 09:10:50|629.92|627.52|629.92|627.52|630.15|627.75|629.92|627.52|0
1650618660000|2022-04-22 09:11:00|629.81|627.41|629.69|627.29|629.92|627.52|629.69|627.29|0
1650618670000|2022-04-22 09:11:10|629.46|627.06|629.46|627.06|629.46|627.06|629.46|627.06|0
1650618710000|2022-04-22 09:11:50|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1650618720000|2022-04-22 09:12:00|628.9|626.5|629.01|626.61|629.01|626.61|628.9|626.5|0
1650618740000|2022-04-22 09:12:20|628.78|626.38|628.56|626.16|628.9|626.5|628.56|626.16|0
1650618750000|2022-04-22 09:12:30|628.33|625.93|628.1|625.7|628.33|625.93|628.1|625.7|0
1650618760000|2022-04-22 09:12:40|628.33|625.93|628.56|626.16|628.56|626.16|628.33|625.93|0
1650618770000|2022-04-22 09:12:50|628.33|625.93|628.33|625.93|628.45|626.05|628.33|625.93|0
1650618780000|2022-04-22 09:13:00|628.56|626.16|628.78|626.38|628.78|626.38|628.56|626.16|0
1650618790000|2022-04-22 09:13:10|628.68|626.28|628.68|626.28|628.68|626.28|628.68|626.28|0
1650618800000|2022-04-22 09:13:20|628.56|626.16|628.56|626.16|628.56|626.16|628.45|626.05|0
1650618820000|2022-04-22 09:13:40|628.78|626.38|628.56|626.16|628.78|626.38|628.56|626.16|0
1650618830000|2022-04-22 09:13:50|628.33|625.93|628.45|626.05|628.56|626.16|628.33|625.93|0
1650618840000|2022-04-22 09:14:00|628.56|626.16|628.1|625.7|628.56|626.16|628.1|625.7|0
1650618850000|2022-04-22 09:14:10|628.45|626.05|628.22|625.82|628.45|626.05|628.22|625.82|0
1650618860000|2022-04-22 09:14:20|628.33|625.93|628.56|626.16|628.56|626.16|628.33|625.93|0
1650618870000|2022-04-22 09:14:30|628.68|626.28|628.9|626.5|628.9|626.5|628.68|626.28|0
1650618880000|2022-04-22 09:14:40|628.78|626.38|628.9|626.5|629.01|626.61|628.78|626.38|0
1650618890000|2022-04-22 09:14:50|629.01|626.61|628.78|626.38|629.01|626.61|628.78|626.38|0
1650618900000|2022-04-22 09:15:00|628.56|626.16|628.56|626.16|628.56|626.16|628.56|626.16|0
1650618910000|2022-04-22 09:15:10|628.33|625.93|628.78|626.38|628.78|626.38|628.33|625.93|0
1650618930000|2022-04-22 09:15:30|628.68|626.28|628.33|625.93|628.68|626.28|628.33|625.93|0
1650618940000|2022-04-22 09:15:40|628.1|625.7|628.33|625.93|628.56|626.16|628.1|625.7|0
1650618960000|2022-04-22 09:16:00|628.56|626.16|628.33|625.93|628.56|626.16|628.33|625.93|0
1650618970000|2022-04-22 09:16:10|628.1|625.7|627.65|625.25|628.1|625.7|627.65|625.25|0
1650618980000|2022-04-22 09:16:20|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1650618990000|2022-04-22 09:16:30|628.22|625.82|628.33|625.93|628.33|625.93|628.22|625.82|0
1650619000000|2022-04-22 09:16:40|627.88|625.48|628.1|625.7|628.1|625.7|627.88|625.48|0
1650619020000|2022-04-22 09:17:00|627.88|625.48|627.65|625.25|627.88|625.48|627.65|625.25|0
1650619030000|2022-04-22 09:17:10|627.88|625.48|628.1|625.7|628.1|625.7|627.88|625.48|0
1650619040000|2022-04-22 09:17:20|628.67|626.27|628.78|626.38|629.01|626.61|628.56|626.16|0
1650619050000|2022-04-22 09:17:30|629.01|626.61|629.13|626.73|629.24|626.84|629.01|626.61|0
1650619060000|2022-04-22 09:17:40|629.01|626.61|628.78|626.38|629.01|626.61|628.78|626.38|0
1650619070000|2022-04-22 09:17:50|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1650619080000|2022-04-22 09:18:00|629.24|626.84|629.01|626.61|629.46|627.06|629.01|626.61|0
1650619090000|2022-04-22 09:18:10|629.24|626.84|629.01|626.61|629.24|626.84|628.78|626.38|0
1650619120000|2022-04-22 09:18:40|628.78|626.38|629.01|626.61|629.01|626.61|628.78|626.38|0
1650619130000|2022-04-22 09:18:50|628.78|626.38|628.67|626.27|628.78|626.38|628.56|626.16|0
1650619140000|2022-04-22 09:19:00|628.78|626.38|628.56|626.16|628.78|626.38|628.56|626.16|0
1650619150000|2022-04-22 09:19:10|628.33|625.93|628.1|625.7|628.33|625.93|628.1|625.7|0
1650619160000|2022-04-22 09:19:20|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1650619180000|2022-04-22 09:19:40|628.1|625.7|628.33|625.93|628.56|626.16|628.1|625.7|0
1650619190000|2022-04-22 09:19:50|628.1|625.7|628.33|625.93|628.33|625.93|628.1|625.7|0
1650619210000|2022-04-22 09:20:10|628.56|626.16|628.78|626.38|628.78|626.38|628.56|626.16|0
1650619230000|2022-04-22 09:20:30|629.01|626.61|629.24|626.84|629.24|626.84|629.01|626.61|0
1650619240000|2022-04-22 09:20:40|629.46|627.06|629.01|626.61|629.46|627.06|629.01|626.61|0
1650619250000|2022-04-22 09:20:50|629.13|626.73|628.78|626.38|629.13|626.73|628.78|626.38|0
1650619260000|2022-04-22 09:21:00|628.56|626.16|628.1|625.7|628.56|626.16|628.1|625.7|0
1650619270000|2022-04-22 09:21:10|628.33|625.93|628.78|626.38|628.78|626.38|628.33|625.93|0
1650619280000|2022-04-22 09:21:20|629.24|626.84|629.01|626.61|629.24|626.84|629.01|626.61|0
1650619290000|2022-04-22 09:21:30|628.78|626.38|629.01|626.61|629.01|626.61|628.78|626.38|0
1650619300000|2022-04-22 09:21:40|629.46|627.06|629.01|626.61|629.46|627.06|629.01|626.61|0
1650619310000|2022-04-22 09:21:50|628.78|626.38|629.01|626.61|629.01|626.61|628.78|626.38|0
1650619320000|2022-04-22 09:22:00|629.24|626.84|629.46|627.06|629.46|627.06|629.24|626.84|0
1650619330000|2022-04-22 09:22:10|629.81|627.41|630.03|627.63|630.03|627.63|629.81|627.41|0
1650619340000|2022-04-22 09:22:20|629.46|627.06|629.13|626.73|629.46|627.06|629.13|626.73|0
1650619350000|2022-04-22 09:22:30|629.01|626.61|628.9|626.5|629.01|626.61|628.9|626.5|0
1650619360000|2022-04-22 09:22:40|629.46|627.06|629.69|627.29|629.69|627.29|629.46|627.06|0
1650619370000|2022-04-22 09:22:50|629.46|627.06|630.14|627.74|630.14|627.74|629.46|627.06|0
1650619380000|2022-04-22 09:23:00|629.81|627.41|629.81|627.41|629.81|627.41|629.81|627.41|0
1650619390000|2022-04-22 09:23:10|630.14|627.74|629.92|627.52|630.14|627.74|629.92|627.52|0
1650619410000|2022-04-22 09:23:30|629.81|627.41|629.69|627.29|629.81|627.41|629.35|626.95|0
1650619420000|2022-04-22 09:23:40|629.92|627.52|629.69|627.29|629.92|627.52|629.69|627.29|0
1650619430000|2022-04-22 09:23:50|629.92|627.52|630.37|627.97|630.37|627.97|629.92|627.52|0
1650619440000|2022-04-22 09:24:00|630.6|628.2|631.73|629.33|631.73|629.33|630.6|628.2|0
1650619450000|2022-04-22 09:24:10|632.19|629.79|631.73|629.33|632.19|629.79|631.73|629.33|0
1650619460000|2022-04-22 09:24:20|631.96|629.56|631.73|629.33|632.19|629.79|631.73|629.33|0
1650619470000|2022-04-22 09:24:30|631.62|629.22|631.28|628.88|631.62|629.22|631.05|628.65|0
1650619480000|2022-04-22 09:24:40|631.05|628.65|630.82|628.42|631.28|628.88|630.82|628.42|0
1650619490000|2022-04-22 09:24:50|630.6|628.2|630.37|627.97|630.6|628.2|630.37|627.97|0
1650619500000|2022-04-22 09:25:00|630.14|627.74|630.03|627.63|630.14|627.74|630.03|627.63|0
1650619510000|2022-04-22 09:25:10|630.14|627.74|629.24|626.84|630.14|627.74|629.24|626.84|0
1650619520000|2022-04-22 09:25:20|629.01|626.61|629.13|626.73|629.13|626.73|629.01|626.61|0
1650619530000|2022-04-22 09:25:30|629.46|627.06|629.92|627.52|629.92|627.52|629.46|627.06|0
1650619540000|2022-04-22 09:25:40|629.69|627.29|629.46|627.06|629.69|627.29|629.46|627.06|0
1650619550000|2022-04-22 09:25:50|629.58|627.18|629.24|626.84|629.58|627.18|629.24|626.84|0
1650619560000|2022-04-22 09:26:00|629.35|626.95|629.24|626.84|629.35|626.95|629.01|626.61|0
1650619570000|2022-04-22 09:26:10|629.46|627.06|629.92|627.52|629.92|627.52|629.46|627.06|0
1650619580000|2022-04-22 09:26:20|630.03|627.63|629.92|627.52|630.03|627.63|629.92|627.52|0
1650619590000|2022-04-22 09:26:30|630.14|627.74|630.14|627.74|630.6|628.2|630.14|627.74|0
1650619600000|2022-04-22 09:26:40|629.92|627.52|629.69|627.29|629.92|627.52|629.69|627.29|0
1650619610000|2022-04-22 09:26:50|629.81|627.41|630.14|627.74|630.14|627.74|629.81|627.41|0
1650619620000|2022-04-22 09:27:00|629.69|627.29|629.24|626.84|629.69|627.29|629.24|626.84|0
1650619630000|2022-04-22 09:27:10|629.46|627.06|629.81|627.41|629.81|627.41|629.46|627.06|0
1650619640000|2022-04-22 09:27:20|629.69|627.29|629.69|627.29|629.92|627.52|629.69|627.29|0
1650619650000|2022-04-22 09:27:30|629.58|627.18|629.46|627.06|629.58|627.18|629.46|627.06|0
1650619660000|2022-04-22 09:27:40|629.92|627.52|629.81|627.41|629.92|627.52|629.81|627.41|0
1650619670000|2022-04-22 09:27:50|630.03|627.63|629.92|627.52|630.03|627.63|629.92|627.52|0
1650619680000|2022-04-22 09:28:00|629.69|627.29|630.37|627.97|630.37|627.97|629.69|627.29|0
1650619690000|2022-04-22 09:28:10|629.92|627.52|629.81|627.41|629.92|627.52|629.81|627.41|0
1650619700000|2022-04-22 09:28:20|629.69|627.29|629.69|627.29|629.69|627.29|629.58|627.18|0
1650619720000|2022-04-22 09:28:40|629.92|627.52|630.14|627.74|630.14|627.74|629.92|627.52|0
1650619730000|2022-04-22 09:28:50|629.92|627.52|629.81|627.41|629.92|627.52|629.69|627.29|0
1650619740000|2022-04-22 09:29:00|629.69|627.29|629.92|627.52|629.92|627.52|629.69|627.29|0
1650619750000|2022-04-22 09:29:10|629.81|627.41|630.14|627.74|630.14|627.74|629.81|627.41|0
1650619760000|2022-04-22 09:29:20|630.03|627.63|630.03|627.63|630.03|627.63|630.03|627.63|0
1650619770000|2022-04-22 09:29:30|630.14|627.74|630.82|628.42|630.82|628.42|630.14|627.74|0
1650619780000|2022-04-22 09:29:40|630.26|627.86|630.37|627.97|630.37|627.97|630.14|627.74|0
1650619790000|2022-04-22 09:29:50|630.14|627.74|629.92|627.52|630.14|627.74|629.92|627.52|0
1650619800000|2022-04-22 09:30:00|629.01|626.61|629.01|626.61|629.24|626.84|629.01|626.61|0
1650619810000|2022-04-22 09:30:10|629.13|626.73|629.24|626.84|629.24|626.84|628.78|626.38|0
1650619820000|2022-04-22 09:30:20|629.13|626.73|629.01|626.61|629.13|626.73|629.01|626.61|0
1650619830000|2022-04-22 09:30:30|629.24|626.84|629.23|626.83|629.35|626.95|629.23|626.83|0
1650619840000|2022-04-22 09:30:40|628.9|626.5|628.78|626.38|628.9|626.5|628.78|626.38|0
1650619850000|2022-04-22 09:30:50|628.33|625.93|628.55|626.15|628.55|626.15|628.33|625.93|0
1650619860000|2022-04-22 09:31:00|628.33|625.93|628.55|626.15|628.55|626.15|628.33|625.93|0
1650619870000|2022-04-22 09:31:10|628.33|625.93|628.22|625.82|628.33|625.93|628.22|625.82|0
1650619880000|2022-04-22 09:31:20|628.33|625.93|629.01|626.61|629.01|626.61|628.33|625.93|0
1650619890000|2022-04-22 09:31:30|629.23|626.83|629.46|627.06|629.46|627.06|629.23|626.83|0
1650619900000|2022-04-22 09:31:40|629.23|626.83|629.01|626.61|629.23|626.83|629.01|626.61|0
1650619920000|2022-04-22 09:32:00|628.45|626.05|628.1|625.7|628.45|626.05|628.1|625.7|0
1650619930000|2022-04-22 09:32:10|628.33|625.93|628.9|626.5|628.9|626.5|628.33|625.93|0
1650619940000|2022-04-22 09:32:20|629.23|626.83|629.01|626.61|629.23|626.83|629.01|626.61|0
1650619950000|2022-04-22 09:32:30|628.9|626.5|629.01|626.61|629.01|626.61|628.78|626.38|0
1650619960000|2022-04-22 09:32:40|629.46|627.06|629.46|627.06|629.46|627.06|629.46|627.06|0
1650619970000|2022-04-22 09:32:50|629.23|626.83|629.23|626.83|629.23|626.83|629.13|626.73|0
1650619980000|2022-04-22 09:33:00|629.46|627.06|629.46|627.06|629.46|627.06|629.46|627.06|0
1650619990000|2022-04-22 09:33:10|629.69|627.29|630.14|627.74|630.14|627.74|629.58|627.18|0
1650620000000|2022-04-22 09:33:20|630.37|627.97|630.14|627.74|630.37|627.97|630.03|627.63|0
1650620020000|2022-04-22 09:33:40|630.37|627.97|630.37|627.97|630.6|628.2|630.37|627.97|0
1650620030000|2022-04-22 09:33:50|630.6|628.2|630.37|627.97|630.6|628.2|630.37|627.97|0
1650620040000|2022-04-22 09:34:00|630.6|628.2|630.6|628.2|630.6|628.2|630.6|628.2|0
1650620050000|2022-04-22 09:34:10|630.37|627.97|630.37|627.97|630.37|627.97|630.14|627.74|0
1650620060000|2022-04-22 09:34:20|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1650620070000|2022-04-22 09:34:30|630.6|628.2|630.37|627.97|630.6|628.2|630.37|627.97|0
1650620080000|2022-04-22 09:34:40|630.14|627.74|630.6|628.2|630.6|628.2|630.14|627.74|0
1650620090000|2022-04-22 09:34:50|631.05|628.65|631.28|628.88|631.28|628.88|631.05|628.65|0
1650620100000|2022-04-22 09:35:00|631.73|629.33|630.82|628.42|631.73|629.33|630.82|628.42|0
1650620110000|2022-04-22 09:35:10|631.05|628.65|630.82|628.42|631.05|628.65|630.6|628.2|0
1650620120000|2022-04-22 09:35:20|630.71|628.31|631.05|628.65|631.05|628.65|630.71|628.31|0
1650620130000|2022-04-22 09:35:30|630.82|628.42|630.71|628.31|630.82|628.42|630.6|628.2|0
1650620140000|2022-04-22 09:35:40|630.6|628.2|630.94|628.54|631.05|628.65|630.6|628.2|0
1650620150000|2022-04-22 09:35:50|630.82|628.42|631.05|628.65|631.05|628.65|630.82|628.42|0
1650620160000|2022-04-22 09:36:00|630.82|628.42|631.28|628.88|631.28|628.88|630.82|628.42|0
1650620180000|2022-04-22 09:36:20|631.5|629.1|630.82|628.42|631.5|629.1|630.82|628.42|0
1650620190000|2022-04-22 09:36:30|631.05|628.65|630.82|628.42|631.05|628.65|630.82|628.42|0
1650620200000|2022-04-22 09:36:40|631.05|628.65|631.28|628.88|631.28|628.88|631.05|628.65|0
1650620210000|2022-04-22 09:36:50|631.05|628.65|630.94|628.54|631.05|628.65|630.94|628.54|0
1650620220000|2022-04-22 09:37:00|631.05|628.65|631.05|628.65|631.28|628.88|631.05|628.65|0
1650620230000|2022-04-22 09:37:10|631.17|628.77|631.28|628.88|631.28|628.88|631.17|628.77|0
1650620240000|2022-04-22 09:37:20|631.5|629.1|631.5|629.1|631.5|629.1|631.5|629.1|0
1650620250000|2022-04-22 09:37:30|631.28|628.88|631.5|629.1|631.5|629.1|631.28|628.88|0
1650620260000|2022-04-22 09:37:40|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1650620270000|2022-04-22 09:37:50|631.62|629.22|631.5|629.1|631.73|629.33|631.5|629.1|0
1650620280000|2022-04-22 09:38:00|631.73|629.33|631.73|629.33|631.73|629.33|631.5|629.1|0
1650620290000|2022-04-22 09:38:10|631.5|629.1|631.5|629.1|631.5|629.1|631.5|629.1|0
1650620300000|2022-04-22 09:38:20|631.73|629.33|632.18|629.78|632.41|630.01|631.73|629.33|0
1650620310000|2022-04-22 09:38:30|632.41|630.01|632.87|630.47|632.87|630.47|632.41|630.01|0
1650620320000|2022-04-22 09:38:40|632.41|630.01|632.3|629.9|632.41|630.01|632.3|629.9|0
1650620330000|2022-04-22 09:38:50|632.18|629.78|631.96|629.56|632.18|629.78|631.96|629.56|0
1650620340000|2022-04-22 09:39:00|631.39|628.99|630.82|628.42|631.39|628.99|630.82|628.42|0
1650620350000|2022-04-22 09:39:10|631.05|628.65|631.05|628.65|631.05|628.65|631.05|628.65|0
1650620360000|2022-04-22 09:39:20|631.28|628.88|630.82|628.42|631.28|628.88|630.82|628.42|0
1650620370000|2022-04-22 09:39:30|630.59|628.19|631.17|628.77|631.17|628.77|630.59|628.19|0
1650620380000|2022-04-22 09:39:40|631.05|628.65|631.05|628.65|631.28|628.88|631.05|628.65|0
1650620390000|2022-04-22 09:39:50|630.82|628.42|630.71|628.31|630.94|628.54|630.71|628.31|0
1650620400000|2022-04-22 09:40:00|631.05|628.65|630.59|628.19|631.05|628.65|630.59|628.19|0
1650620410000|2022-04-22 09:40:10|630.82|628.42|630.94|628.54|630.94|628.54|630.82|628.42|0
1650620420000|2022-04-22 09:40:20|630.82|628.42|631.05|628.65|631.05|628.65|630.82|628.42|0
1650620430000|2022-04-22 09:40:30|630.82|628.42|630.59|628.19|630.82|628.42|630.37|627.97|0
1650620440000|2022-04-22 09:40:40|630.37|627.97|630.49|628.09|630.59|628.19|630.37|627.97|0
1650620450000|2022-04-22 09:40:50|630.59|628.19|630.59|628.19|630.59|628.19|630.59|628.19|0
1650620460000|2022-04-22 09:41:00|630.82|628.42|630.82|628.42|630.82|628.42|630.82|628.42|0
1650620470000|2022-04-22 09:41:10|630.59|628.19|630.71|628.31|630.71|628.31|630.59|628.19|0
1650620480000|2022-04-22 09:41:20|630.59|628.19|631.05|628.65|631.05|628.65|630.59|628.19|0
1650620490000|2022-04-22 09:41:30|631.17|628.77|631.05|628.65|631.17|628.77|631.05|628.65|0
1650620500000|2022-04-22 09:41:40|631.28|628.88|631.17|628.77|631.28|628.88|631.17|628.77|0
1650620510000|2022-04-22 09:41:50|631.28|628.88|631.05|628.65|631.28|628.88|631.05|628.65|0
1650620520000|2022-04-22 09:42:00|631.27|628.87|631.27|628.87|631.27|628.87|631.05|628.65|0
1650620530000|2022-04-22 09:42:10|631.5|629.1|631.27|628.87|631.5|629.1|631.27|628.87|0
1650620540000|2022-04-22 09:42:20|631.05|628.65|630.82|628.42|631.05|628.65|630.82|628.42|0
1650620550000|2022-04-22 09:42:30|630.59|628.19|630.71|628.31|630.82|628.42|630.59|628.19|0
1650620560000|2022-04-22 09:42:40|630.82|628.42|630.82|628.42|630.82|628.42|630.37|627.97|0
1650620570000|2022-04-22 09:42:50|630.59|628.19|630.37|627.97|630.59|628.19|630.37|627.97|0
1650620580000|2022-04-22 09:43:00|630.59|628.19|630.37|627.97|630.59|628.19|630.37|627.97|0
1650620590000|2022-04-22 09:43:10|630.14|627.74|630.14|627.74|630.14|627.74|630.14|627.74|0
1650620600000|2022-04-22 09:43:20|630.37|627.97|630.26|627.86|630.37|627.97|630.26|627.86|0
1650620610000|2022-04-22 09:43:30|630.14|627.74|630.82|628.42|630.82|628.42|630.14|627.74|0
1650620620000|2022-04-22 09:43:40|630.59|628.19|630.59|628.19|630.59|628.19|630.37|627.97|0
1650620630000|2022-04-22 09:43:50|630.82|628.42|630.59|628.19|630.82|628.42|630.59|628.19|0
1650620640000|2022-04-22 09:44:00|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1650620650000|2022-04-22 09:44:10|630.59|628.19|631.05|628.65|631.05|628.65|630.59|628.19|0
1650620660000|2022-04-22 09:44:20|630.82|628.42|631.05|628.65|631.05|628.65|630.82|628.42|0
1650620670000|2022-04-22 09:44:30|630.82|628.42|631.27|628.87|631.27|628.87|630.82|628.42|0
1650620680000|2022-04-22 09:44:40|631.5|629.1|631.5|629.1|631.5|629.1|631.39|628.99|0
1650620690000|2022-04-22 09:44:50|631.39|628.99|631.5|629.1|631.5|629.1|631.39|628.99|0
1650620700000|2022-04-22 09:45:00|631.73|629.33|631.96|629.56|631.96|629.56|631.73|629.33|0
1650620710000|2022-04-22 09:45:10|632.18|629.78|632.86|630.46|632.86|630.46|632.18|629.78|0
1650620720000|2022-04-22 09:45:20|632.75|630.35|632.86|630.46|632.86|630.46|632.64|630.24|0
1650620730000|2022-04-22 09:45:30|633.09|630.69|633.77|631.37|634|631.6|633.09|630.69|0
1650620740000|2022-04-22 09:45:40|634.23|631.83|634.68|632.28|634.68|632.28|634.23|631.83|0
1650620750000|2022-04-22 09:45:50|634.45|632.05|634.35|631.95|634.45|632.05|634.23|631.83|0
1650620760000|2022-04-22 09:46:00|634.45|632.05|634.12|631.72|634.45|632.05|634.12|631.72|0
1650620770000|2022-04-22 09:46:10|633.77|631.37|633.55|631.15|633.77|631.37|633.55|631.15|0
1650620780000|2022-04-22 09:46:20|634|631.6|634|631.6|634|631.6|633.77|631.37|0
1650620790000|2022-04-22 09:46:30|634.23|631.83|634.45|632.05|634.68|632.28|634.23|631.83|0
1650620800000|2022-04-22 09:46:40|634.68|632.28|634.68|632.28|634.68|632.28|634.35|631.95|0
1650620810000|2022-04-22 09:46:50|634.45|632.05|634.23|631.83|634.45|632.05|634.23|631.83|0
1650620820000|2022-04-22 09:47:00|634|631.6|634|631.6|634.23|631.83|634|631.6|0
1650620840000|2022-04-22 09:47:20|633.77|631.37|633.77|631.37|633.77|631.37|633.77|631.37|0
1650620850000|2022-04-22 09:47:30|634|631.6|634|631.6|634|631.6|634|631.6|0
1650620860000|2022-04-22 09:47:40|634.23|631.83|633.77|631.37|634.23|631.83|633.77|631.37|0
1650620870000|2022-04-22 09:47:50|634|631.6|634.23|631.83|634.23|631.83|634|631.6|0
1650620880000|2022-04-22 09:48:00|634|631.6|634.23|631.83|634.23|631.83|634|631.6|0
1650620890000|2022-04-22 09:48:10|634.45|632.05|634.91|632.51|634.91|632.51|634.35|631.95|0
1650620900000|2022-04-22 09:48:20|634.8|632.4|634.8|632.4|634.8|632.4|634.8|632.4|0
1650620910000|2022-04-22 09:48:30|634.45|632.05|634.45|632.05|634.45|632.05|634.45|632.05|0
1650620920000|2022-04-22 09:48:40|634.57|632.17|634.68|632.28|634.68|632.28|634.57|632.17|0
1650620930000|2022-04-22 09:48:50|634.8|632.4|634.91|632.51|634.91|632.51|634.68|632.28|0
1650620940000|2022-04-22 09:49:00|634.68|632.28|634|631.6|634.68|632.28|634|631.6|0
1650620950000|2022-04-22 09:49:10|633.44|631.04|633.54|631.14|633.54|631.14|633.44|631.04|0
1650620960000|2022-04-22 09:49:20|633.77|631.37|633.54|631.14|633.77|631.37|633.54|631.14|0
1650620970000|2022-04-22 09:49:30|633.77|631.37|633.54|631.14|633.89|631.49|633.54|631.14|0
1650620980000|2022-04-22 09:49:40|633.44|631.04|633.54|631.14|633.54|631.14|633.44|631.04|0
1650620990000|2022-04-22 09:49:50|633.66|631.26|633.66|631.26|633.66|631.26|633.66|631.26|0
1650621000000|2022-04-22 09:50:00|633.54|631.14|633.77|631.37|633.77|631.37|633.44|631.04|0
1650621010000|2022-04-22 09:50:10|633.66|631.26|634.23|631.83|634.23|631.83|633.66|631.26|0
1650621020000|2022-04-22 09:50:20|634.45|632.05|634.91|632.51|635.36|632.96|634.45|632.05|0
1650621030000|2022-04-22 09:50:30|635.36|632.96|635.25|632.85|635.36|632.96|635.03|632.63|0
1650621040000|2022-04-22 09:50:40|635.36|632.96|635.14|632.74|635.59|633.19|635.14|632.74|0
1650621050000|2022-04-22 09:50:50|635.36|632.96|634.91|632.51|635.36|632.96|634.91|632.51|0
1650621060000|2022-04-22 09:51:00|635.25|632.85|635.59|633.19|635.59|633.19|635.14|632.74|0
1650621070000|2022-04-22 09:51:10|635.36|632.96|635.82|633.42|635.82|633.42|635.36|632.96|0
1650621080000|2022-04-22 09:51:20|635.59|633.19|635.59|633.19|635.59|633.19|635.59|633.19|0
1650621090000|2022-04-22 09:51:30|635.82|633.42|636.05|633.65|636.05|633.65|635.59|633.19|0
1650621100000|2022-04-22 09:51:40|635.82|633.42|636.05|633.65|636.05|633.65|635.82|633.42|0
1650621110000|2022-04-22 09:51:50|636.27|633.87|636.5|634.1|636.5|634.1|636.27|633.87|0
1650621120000|2022-04-22 09:52:00|636.27|633.87|636.05|633.65|636.27|633.87|636.05|633.65|0
1650621130000|2022-04-22 09:52:10|636.16|633.76|635.59|633.19|636.16|633.76|635.59|633.19|0
1650621140000|2022-04-22 09:52:20|636.05|633.65|636.05|633.65|636.16|633.76|636.05|633.65|0
1650621150000|2022-04-22 09:52:30|636.27|633.87|636.27|633.87|636.5|634.1|636.27|633.87|0
1650621160000|2022-04-22 09:52:40|636.05|633.65|635.82|633.42|636.05|633.65|635.82|633.42|0
1650621170000|2022-04-22 09:52:50|636.05|633.65|636.05|633.65|636.16|633.76|636.05|633.65|0
1650621180000|2022-04-22 09:53:00|636.27|633.87|636.5|634.1|636.5|634.1|636.27|633.87|0
1650621190000|2022-04-22 09:53:10|636.39|633.99|636.27|633.87|636.5|634.1|636.27|633.87|0
1650621200000|2022-04-22 09:53:20|636.5|634.1|636.5|634.1|636.5|634.1|636.5|634.1|0
1650621210000|2022-04-22 09:53:30|636.39|633.99|636.62|634.22|636.62|634.22|636.39|633.99|0
1650621220000|2022-04-22 09:53:40|636.5|634.1|636.27|633.87|636.73|634.33|636.27|633.87|0
1650621230000|2022-04-22 09:53:50|636.5|634.1|636.73|634.33|636.73|634.33|636.5|634.1|0
1650621240000|2022-04-22 09:54:00|636.62|634.22|636.85|634.45|636.85|634.45|636.5|634.1|0
1650621250000|2022-04-22 09:54:10|636.73|634.33|636.5|634.1|636.85|634.45|636.39|633.99|0
1650621260000|2022-04-22 09:54:20|636.73|634.33|636.62|634.22|636.73|634.33|636.5|634.1|0
1650621270000|2022-04-22 09:54:30|636.5|634.1|637.18|634.78|637.18|634.78|636.5|634.1|0
1650621280000|2022-04-22 09:54:40|637.41|635.01|637.18|634.78|637.41|635.01|637.18|634.78|0
1650621290000|2022-04-22 09:54:50|637.41|635.01|637.64|635.24|637.64|635.24|637.41|635.01|0
1650621300000|2022-04-22 09:55:00|637.18|634.78|636.96|634.56|637.53|635.13|636.96|634.56|0
1650621310000|2022-04-22 09:55:10|637.18|634.78|636.73|634.33|637.18|634.78|636.73|634.33|0
1650621320000|2022-04-22 09:55:20|636.85|634.45|636.96|634.56|637.07|634.67|636.73|634.33|0
1650621330000|2022-04-22 09:55:30|637.18|634.78|637.64|635.24|637.64|635.24|637.18|634.78|0
1650621340000|2022-04-22 09:55:40|638.09|635.69|637.64|635.24|638.09|635.69|637.41|635.01|0
1650621350000|2022-04-22 09:55:50|637.76|635.36|638.32|635.92|638.32|635.92|637.64|635.24|0
1650621360000|2022-04-22 09:56:00|638.09|635.69|638.09|635.69|638.09|635.69|637.98|635.58|0
1650621370000|2022-04-22 09:56:10|638.32|635.92|639.46|637.06|639.46|637.06|638.32|635.92|0
1650621380000|2022-04-22 09:56:20|639.23|636.83|639.12|636.72|639.23|636.83|639.12|636.72|0
1650621390000|2022-04-22 09:56:30|639.46|637.06|640.49|638.09|640.49|638.09|639.46|637.06|0
1650621400000|2022-04-22 09:56:40|640.6|638.2|640.14|637.74|640.6|638.2|640.14|637.74|0
1650621410000|2022-04-22 09:56:50|641.06|638.66|641.4|639|641.51|639.11|641.06|638.66|0
1650621420000|2022-04-22 09:57:00|640.6|638.2|640.14|637.74|640.83|638.43|639.92|637.52|0
1650621430000|2022-04-22 09:57:10|639.92|637.52|640.14|637.74|640.37|637.97|639.92|637.52|0
1650621440000|2022-04-22 09:57:20|639.92|637.52|640.14|637.74|640.14|637.74|639.92|637.52|0
1650621450000|2022-04-22 09:57:30|639.92|637.52|639.46|637.06|639.92|637.52|639.46|637.06|0
1650621460000|2022-04-22 09:57:40|639.92|637.52|639.69|637.29|639.92|637.52|639.69|637.29|0
1650621470000|2022-04-22 09:57:50|639.92|637.52|639.92|637.52|639.92|637.52|639.69|637.29|0
1650621480000|2022-04-22 09:58:00|640.14|637.74|639.58|637.18|640.14|637.74|639.58|637.18|0
1650621490000|2022-04-22 09:58:10|639.46|637.06|639|636.6|639.46|637.06|638.78|636.38|0
1650621500000|2022-04-22 09:58:20|638.89|636.49|638.32|635.92|638.89|636.49|638.32|635.92|0
1650621510000|2022-04-22 09:58:30|637.87|635.47|638.32|635.92|638.32|635.92|637.87|635.47|0
1650621520000|2022-04-22 09:58:40|638.09|635.69|638.55|636.15|638.55|636.15|638.09|635.69|0
1650621530000|2022-04-22 09:58:50|638.32|635.92|638.32|635.92|638.55|636.15|638.32|635.92|0
1650621540000|2022-04-22 09:59:00|638.55|636.15|638.55|636.15|638.55|636.15|638.09|635.69|0
1650621550000|2022-04-22 09:59:10|638.32|635.92|638.09|635.69|638.55|636.15|638.09|635.69|0
1650621560000|2022-04-22 09:59:20|638.32|635.92|638.55|636.15|638.55|636.15|638.32|635.92|0
1650621570000|2022-04-22 09:59:30|638.67|636.27|638.78|636.38|638.78|636.38|638.67|636.27|0
1650621580000|2022-04-22 09:59:40|639|636.6|639|636.6|639.23|636.83|638.78|636.38|0
1650621590000|2022-04-22 09:59:50|639.23|636.83|639.46|637.06|639.46|637.06|639.23|636.83|0
1650621600000|2022-04-22 10:00:00|639.23|636.83|639.92|637.52|640.03|637.63|639.23|636.83|0
1650621610000|2022-04-22 10:00:10|639.69|637.29|639.23|636.83|639.69|637.29|639.12|636.72|0
1650621620000|2022-04-22 10:00:20|638.55|636.15|638.78|636.38|638.78|636.38|638.55|636.15|0
1650621630000|2022-04-22 10:00:30|638.55|636.15|638.21|635.81|638.78|636.38|638.21|635.81|0
1650621640000|2022-04-22 10:00:40|638.09|635.69|638.09|635.69|638.09|635.69|637.86|635.46|0
1650621650000|2022-04-22 10:00:50|638.32|635.92|638.09|635.69|638.55|636.15|638.09|635.69|0
1650621660000|2022-04-22 10:01:00|638.32|635.92|638.78|636.38|638.78|636.38|638.32|635.92|0
1650621670000|2022-04-22 10:01:10|639|636.6|638.21|635.81|639|636.6|638.21|635.81|0
1650621680000|2022-04-22 10:01:20|638.32|635.92|638.32|635.92|638.32|635.92|638.21|635.81|0
1650621690000|2022-04-22 10:01:30|638.09|635.69|638.55|636.15|638.55|636.15|638.09|635.69|0
1650621710000|2022-04-22 10:01:50|638.78|636.38|638.78|636.38|638.78|636.38|638.78|636.38|0
1650621720000|2022-04-22 10:02:00|638.89|636.49|639|636.6|639|636.6|638.89|636.49|0
1650621730000|2022-04-22 10:02:10|638.78|636.38|638.78|636.38|638.78|636.38|638.78|636.38|0
1650621740000|2022-04-22 10:02:20|639|636.6|639.69|637.29|639.69|637.29|639|636.6|0
1650621750000|2022-04-22 10:02:30|639.46|637.06|639.35|636.95|639.46|637.06|639|636.6|0
1650621760000|2022-04-22 10:02:40|639.23|636.83|639.23|636.83|639.46|637.06|639.23|636.83|0
1650621770000|2022-04-22 10:02:50|638.78|636.38|638.67|636.27|638.78|636.38|638.55|636.15|0
1650621780000|2022-04-22 10:03:00|639|636.6|638.55|636.15|639|636.6|638.55|636.15|0
1650621790000|2022-04-22 10:03:10|638.32|635.92|637.86|635.46|638.32|635.92|637.86|635.46|0
1650621800000|2022-04-22 10:03:20|638.09|635.69|638.32|635.92|638.32|635.92|638.09|635.69|0
1650621810000|2022-04-22 10:03:30|638.55|636.15|638.32|635.92|638.55|636.15|638.32|635.92|0
1650621820000|2022-04-22 10:03:40|638.09|635.69|638.32|635.92|638.32|635.92|638.09|635.69|0
1650621830000|2022-04-22 10:03:50|638.09|635.69|638.21|635.81|638.32|635.92|638.09|635.69|0
1650621840000|2022-04-22 10:04:00|638.32|635.92|638.32|635.92|638.32|635.92|638.21|635.81|0
1650621850000|2022-04-22 10:04:10|638.09|635.69|637.41|635.01|638.09|635.69|637.41|635.01|0
1650621860000|2022-04-22 10:04:20|636.95|634.55|637.18|634.78|637.41|635.01|636.95|634.55|0
1650621870000|2022-04-22 10:04:30|636.95|634.55|636.95|634.55|636.95|634.55|636.95|634.55|0
1650621880000|2022-04-22 10:04:40|637.18|634.78|636.27|633.87|637.18|634.78|636.27|633.87|0
1650621890000|2022-04-22 10:04:50|636.73|634.33|636.5|634.1|636.73|634.33|636.27|633.87|0
1650621900000|2022-04-22 10:05:00|636.27|633.87|636.39|633.99|636.5|634.1|636.27|633.87|0
1650621910000|2022-04-22 10:05:10|636.5|634.1|636.39|633.99|636.5|634.1|636.27|633.87|0
1650621920000|2022-04-22 10:05:20|636.5|634.1|636.5|634.1|636.73|634.33|636.5|634.1|0
1650621930000|2022-04-22 10:05:30|636.62|634.22|636.27|633.87|636.62|634.22|636.27|633.87|0
1650621940000|2022-04-22 10:05:40|636.5|634.1|636.84|634.44|636.84|634.44|636.5|634.1|0
1650621950000|2022-04-22 10:05:50|636.95|634.55|636.95|634.55|636.95|634.55|636.73|634.33|0
1650621960000|2022-04-22 10:06:00|637.07|634.67|637.18|634.78|637.18|634.78|637.07|634.67|0
1650621970000|2022-04-22 10:06:10|637.41|635.01|637.18|634.78|637.41|635.01|637.18|634.78|0
1650621980000|2022-04-22 10:06:20|636.5|634.1|636.5|634.1|636.73|634.33|636.5|634.1|0
1650621990000|2022-04-22 10:06:30|636.62|634.22|636.04|633.64|636.62|634.22|636.04|633.64|0
1650622000000|2022-04-22 10:06:40|635.82|633.42|636.27|633.87|636.27|633.87|635.82|633.42|0
1650622010000|2022-04-22 10:06:50|636.16|633.76|635.82|633.42|636.27|633.87|635.82|633.42|0
1650622020000|2022-04-22 10:07:00|636.04|633.64|636.04|633.64|636.04|633.64|636.04|633.64|0
1650622030000|2022-04-22 10:07:10|635.93|633.53|636.04|633.64|636.04|633.64|635.82|633.42|0
1650622040000|2022-04-22 10:07:20|636.27|633.87|636.27|633.87|636.27|633.87|636.27|633.87|0
1650622050000|2022-04-22 10:07:30|636.5|634.1|636.5|634.1|636.5|634.1|636.5|634.1|0
1650622060000|2022-04-22 10:07:40|636.27|633.87|636.5|634.1|636.5|634.1|636.27|633.87|0
1650622080000|2022-04-22 10:08:00|636.27|633.87|636.27|633.87|636.27|633.87|636.27|633.87|0
1650622090000|2022-04-22 10:08:10|636.95|634.55|636.95|634.55|636.95|634.55|636.95|634.55|0
1650622100000|2022-04-22 10:08:20|637.18|634.78|637.64|635.24|637.64|635.24|637.18|634.78|0
1650622110000|2022-04-22 10:08:30|637.86|635.46|637.53|635.13|637.86|635.46|637.53|635.13|0
1650622120000|2022-04-22 10:08:40|637.18|634.78|636.95|634.55|637.18|634.78|636.95|634.55|0
1650622130000|2022-04-22 10:08:50|637.18|634.78|637.18|634.78|637.18|634.78|637.18|634.78|0
1650622140000|2022-04-22 10:09:00|637.41|635.01|637.41|635.01|637.41|635.01|637.41|635.01|0
1650622150000|2022-04-22 10:09:10|637.86|635.46|638.55|636.15|638.55|636.15|637.86|635.46|0
1650622160000|2022-04-22 10:09:20|638.32|635.92|638.55|636.15|638.55|636.15|638.32|635.92|0
1650622170000|2022-04-22 10:09:30|638.77|636.37|638.55|636.15|638.77|636.37|638.55|636.15|0
1650622180000|2022-04-22 10:09:40|638.77|636.37|639.46|637.06|639.69|637.29|638.77|636.37|0
1650622190000|2022-04-22 10:09:50|639.23|636.83|639.69|637.29|639.69|637.29|639.23|636.83|0
1650622200000|2022-04-22 10:10:00|640.14|637.74|639.23|636.83|640.14|637.74|639.23|636.83|0
1650622210000|2022-04-22 10:10:10|639.35|636.95|639.46|637.06|639.46|637.06|639.35|636.95|0
1650622220000|2022-04-22 10:10:20|639|636.6|638.77|636.37|639|636.6|638.77|636.37|0
1650622230000|2022-04-22 10:10:30|638.55|636.15|638.55|636.15|638.55|636.15|638.55|636.15|0
1650622240000|2022-04-22 10:10:40|638.77|636.37|638.66|636.26|638.77|636.37|638.66|636.26|0
1650622250000|2022-04-22 10:10:50|638.55|636.15|638.21|635.81|638.55|636.15|638.21|635.81|0
1650622260000|2022-04-22 10:11:00|638.09|635.69|638.55|636.15|638.77|636.37|638.09|635.69|0
1650622280000|2022-04-22 10:11:20|638.66|636.26|638.77|636.37|638.77|636.37|638.55|636.15|0
1650622290000|2022-04-22 10:11:30|638.32|635.92|638.55|636.15|638.77|636.37|638.32|635.92|0
1650622300000|2022-04-22 10:11:40|638.32|635.92|638.32|635.92|638.32|635.92|638.21|635.81|0
1650622310000|2022-04-22 10:11:50|638.09|635.69|638.09|635.69|638.09|635.69|638.09|635.69|0
1650622320000|2022-04-22 10:12:00|637.86|635.46|638.09|635.69|638.09|635.69|637.86|635.46|0
1650622330000|2022-04-22 10:12:10|637.86|635.46|636.62|634.22|637.86|635.46|636.62|634.22|0
1650622340000|2022-04-22 10:12:20|636.72|634.32|636.27|633.87|636.72|634.32|636.27|633.87|0
1650622350000|2022-04-22 10:12:30|636.5|634.1|636.72|634.32|636.72|634.32|636.5|634.1|0
1650622360000|2022-04-22 10:12:40|636.95|634.55|637.18|634.78|637.18|634.78|636.95|634.55|0
1650622370000|2022-04-22 10:12:50|637.07|634.67|636.95|634.55|637.07|634.67|636.72|634.32|0
1650622380000|2022-04-22 10:13:00|637.07|634.67|636.72|634.32|637.07|634.67|636.62|634.22|0
1650622390000|2022-04-22 10:13:10|637.18|634.78|637.41|635.01|637.41|635.01|637.18|634.78|0
1650622400000|2022-04-22 10:13:20|637.64|635.24|638.09|635.69|638.09|635.69|637.64|635.24|0
1650622410000|2022-04-22 10:13:30|637.86|635.46|637.64|635.24|638.09|635.69|637.64|635.24|0
1650622420000|2022-04-22 10:13:40|637.41|635.01|636.95|634.55|637.41|635.01|636.95|634.55|0
1650622430000|2022-04-22 10:13:50|637.18|634.78|637.41|635.01|637.41|635.01|637.18|634.78|0
1650622440000|2022-04-22 10:14:00|637.3|634.9|637.18|634.78|637.41|635.01|637.18|634.78|0
1650622450000|2022-04-22 10:14:10|637.3|634.9|637.3|634.9|637.3|634.9|637.3|634.9|0
1650622460000|2022-04-22 10:14:20|637.41|635.01|637.64|635.24|637.64|635.24|637.41|635.01|0
1650622470000|2022-04-22 10:14:30|637.41|635.01|637.18|634.78|637.41|635.01|637.18|634.78|0
1650622480000|2022-04-22 10:14:40|636.95|634.55|636.72|634.32|636.95|634.55|636.72|634.32|0
1650622490000|2022-04-22 10:14:50|636.5|634.1|636.95|634.55|636.95|634.55|636.5|634.1|0
1650622500000|2022-04-22 10:15:00|637.18|634.78|636.95|634.55|637.18|634.78|636.72|634.32|0
1650622510000|2022-04-22 10:15:10|637.07|634.67|637.41|635.01|637.41|635.01|637.07|634.67|0
1650622540000|2022-04-22 10:15:40|637.63|635.23|637.63|635.23|637.63|635.23|637.63|635.23|0
1650622550000|2022-04-22 10:15:50|637.98|635.58|638.55|636.15|638.55|636.15|637.98|635.58|0
1650622560000|2022-04-22 10:16:00|638.32|635.92|638.55|636.15|638.55|636.15|638.32|635.92|0
1650622570000|2022-04-22 10:16:10|638.32|635.92|638.32|635.92|638.44|636.04|638.32|635.92|0
1650622580000|2022-04-22 10:16:20|638.55|636.15|637.86|635.46|638.55|636.15|637.86|635.46|0
1650622590000|2022-04-22 10:16:30|638.09|635.69|638.09|635.69|638.09|635.69|637.98|635.58|0
1650622600000|2022-04-22 10:16:40|637.98|635.58|638.09|635.69|638.09|635.69|637.75|635.35|0
1650622610000|2022-04-22 10:16:50|638.32|635.92|638.09|635.69|638.32|635.92|638.09|635.69|0
1650622620000|2022-04-22 10:17:00|637.86|635.46|637.86|635.46|637.86|635.46|637.86|635.46|0
1650622630000|2022-04-22 10:17:10|637.75|635.35|638.32|635.92|638.32|635.92|637.75|635.35|0
1650622640000|2022-04-22 10:17:20|638.09|635.69|637.86|635.46|638.09|635.69|637.86|635.46|0
1650622650000|2022-04-22 10:17:30|638.09|635.69|638.21|635.81|638.32|635.92|638.09|635.69|0
1650622660000|2022-04-22 10:17:40|638.09|635.69|637.63|635.23|638.32|635.92|637.63|635.23|0
1650622670000|2022-04-22 10:17:50|637.75|635.35|637.86|635.46|637.86|635.46|637.63|635.23|0
1650622680000|2022-04-22 10:18:00|638.09|635.69|637.75|635.35|638.09|635.69|637.75|635.35|0
1650622690000|2022-04-22 10:18:10|637.63|635.23|638.09|635.69|638.09|635.69|637.63|635.23|0
1650622700000|2022-04-22 10:18:20|637.98|635.58|637.86|635.46|637.98|635.58|637.86|635.46|0
1650622710000|2022-04-22 10:18:30|638.09|635.69|637.86|635.46|638.09|635.69|637.86|635.46|0
1650622720000|2022-04-22 10:18:40|637.63|635.23|637.63|635.23|637.63|635.23|637.63|635.23|0
1650622730000|2022-04-22 10:18:50|637.86|635.46|637.63|635.23|637.86|635.46|637.63|635.23|0
1650622740000|2022-04-22 10:19:00|637.75|635.35|637.63|635.23|637.75|635.35|637.63|635.23|0
1650622750000|2022-04-22 10:19:10|637.75|635.35|638.32|635.92|638.32|635.92|637.75|635.35|0
1650622760000|2022-04-22 10:19:20|638.21|635.81|638.55|636.15|638.55|636.15|638.09|635.69|0
1650622770000|2022-04-22 10:19:30|638.32|635.92|638.32|635.92|638.32|635.92|638.32|635.92|0
1650622780000|2022-04-22 10:19:40|637.98|635.58|637.86|635.46|637.98|635.58|637.63|635.23|0
1650622790000|2022-04-22 10:19:50|638.09|635.69|637.86|635.46|638.09|635.69|637.86|635.46|0
1650622800000|2022-04-22 10:20:00|637.63|635.23|637.18|634.78|637.63|635.23|637.18|634.78|0
1650622810000|2022-04-22 10:20:10|637.41|635.01|637.52|635.12|637.52|635.12|637.41|635.01|0
1650622820000|2022-04-22 10:20:20|637.86|635.46|637.41|635.01|637.86|635.46|637.41|635.01|0
1650622830000|2022-04-22 10:20:30|637.63|635.23|637.86|635.46|637.86|635.46|637.63|635.23|0
1650622840000|2022-04-22 10:20:40|638.54|636.14|638.54|636.14|638.54|636.14|638.54|636.14|0
1650622850000|2022-04-22 10:20:50|638.32|635.92|638.77|636.37|638.77|636.37|638.32|635.92|0
1650622860000|2022-04-22 10:21:00|638.54|636.14|638.54|636.14|638.54|636.14|638.54|636.14|0
1650622870000|2022-04-22 10:21:10|638.32|635.92|638.54|636.14|638.54|636.14|638.32|635.92|0
1650622880000|2022-04-22 10:21:20|638.44|636.04|638.54|636.14|638.54|636.14|638.44|636.04|0
1650622890000|2022-04-22 10:21:30|638.09|635.69|638.32|635.92|638.32|635.92|638.09|635.69|0
1650622910000|2022-04-22 10:21:50|638.09|635.69|638.32|635.92|638.32|635.92|638.09|635.69|0
1650622920000|2022-04-22 10:22:00|638.09|635.69|637.63|635.23|638.09|635.69|637.63|635.23|0
1650622930000|2022-04-22 10:22:10|637.86|635.46|637.86|635.46|637.98|635.58|637.86|635.46|0
1650622940000|2022-04-22 10:22:20|637.63|635.23|637.86|635.46|637.86|635.46|637.63|635.23|0
1650622960000|2022-04-22 10:22:40|638.09|635.69|638.09|635.69|638.09|635.69|637.86|635.46|0
1650622970000|2022-04-22 10:22:50|637.63|635.23|637.63|635.23|637.63|635.23|637.63|635.23|0
1650622980000|2022-04-22 10:23:00|637.86|635.46|637.75|635.35|637.86|635.46|637.75|635.35|0
1650622990000|2022-04-22 10:23:10|637.98|635.58|638.09|635.69|638.09|635.69|637.98|635.58|0
1650623000000|2022-04-22 10:23:20|637.63|635.23|638.09|635.69|638.09|635.69|637.63|635.23|0
1650623010000|2022-04-22 10:23:30|638.32|635.92|638.32|635.92|638.32|635.92|638.32|635.92|0
1650623020000|2022-04-22 10:23:40|637.86|635.46|637.18|634.78|637.86|635.46|636.95|634.55|0
1650623030000|2022-04-22 10:23:50|637.41|635.01|636.95|634.55|637.41|635.01|636.95|634.55|0
1650623040000|2022-04-22 10:24:00|636.5|634.1|636.72|634.32|636.72|634.32|636.5|634.1|0
1650623050000|2022-04-22 10:24:10|636.84|634.44|637.86|635.46|637.86|635.46|636.84|634.44|0
1650623060000|2022-04-22 10:24:20|637.63|635.23|637.86|635.46|637.86|635.46|637.63|635.23|0
1650623070000|2022-04-22 10:24:30|637.98|635.58|638.32|635.92|638.32|635.92|637.86|635.46|0
1650623080000|2022-04-22 10:24:40|638.09|635.69|637.63|635.23|638.32|635.92|637.63|635.23|0
1650623090000|2022-04-22 10:24:50|637.41|635.01|637.3|634.9|637.41|635.01|636.84|634.44|0
1650623100000|2022-04-22 10:25:00|637.18|634.78|637.52|635.12|637.63|635.23|637.18|634.78|0
1650623110000|2022-04-22 10:25:10|637.41|635.01|637.41|635.01|637.41|635.01|637.41|635.01|0
1650623120000|2022-04-22 10:25:20|637.18|634.78|638.32|635.92|638.32|635.92|637.18|634.78|0
1650623130000|2022-04-22 10:25:30|638.77|636.37|639|636.6|639|636.6|638.77|636.37|0
1650623140000|2022-04-22 10:25:40|638.77|636.37|638.77|636.37|638.77|636.37|638.77|636.37|0
1650623150000|2022-04-22 10:25:50|639.23|636.83|638.54|636.14|639.23|636.83|638.54|636.14|0
1650623160000|2022-04-22 10:26:00|638.32|635.92|638.43|636.03|638.43|636.03|638.09|635.69|0
1650623170000|2022-04-22 10:26:10|638.54|636.14|638.32|635.92|638.54|636.14|638.09|635.69|0
1650623180000|2022-04-22 10:26:20|638.21|635.81|638.77|636.37|638.77|636.37|638.21|635.81|0
1650623190000|2022-04-22 10:26:30|638.54|636.14|638.89|636.49|638.89|636.49|638.54|636.14|0
1650623200000|2022-04-22 10:26:40|639|636.6|638.89|636.49|639|636.6|638.89|636.49|0
1650623210000|2022-04-22 10:26:50|639|636.6|639.23|636.83|639.23|636.83|639|636.6|0
1650623220000|2022-04-22 10:27:00|639|636.6|639.46|637.06|639.46|637.06|639|636.6|0
1650623230000|2022-04-22 10:27:10|639.57|637.17|639.8|637.4|639.8|637.4|639.46|637.06|0
1650623240000|2022-04-22 10:27:20|639.91|637.51|639.46|637.06|639.91|637.51|639.46|637.06|0
1650623250000|2022-04-22 10:27:30|639.91|637.51|640.59|638.19|640.59|638.19|639.91|637.51|0
1650623260000|2022-04-22 10:27:40|640.37|637.97|640.82|638.42|640.82|638.42|640.37|637.97|0
1650623270000|2022-04-22 10:27:50|640.59|638.19|640.37|637.97|640.59|638.19|640.26|637.86|0
1650623280000|2022-04-22 10:28:00|640.14|637.74|640.26|637.86|640.26|637.86|640.14|637.74|0
1650623290000|2022-04-22 10:28:10|640.37|637.97|640.14|637.74|640.37|637.97|640.14|637.74|0
1650623300000|2022-04-22 10:28:20|639.8|637.4|639.68|637.28|639.8|637.4|639.68|637.28|0
1650623310000|2022-04-22 10:28:30|639.8|637.4|639.68|637.28|639.91|637.51|639.68|637.28|0
1650623320000|2022-04-22 10:28:40|639.91|637.51|640.14|637.74|640.14|637.74|639.68|637.28|0
1650623330000|2022-04-22 10:28:50|640.37|637.97|640.82|638.42|640.82|638.42|640.37|637.97|0
1650623340000|2022-04-22 10:29:00|641.05|638.65|641.05|638.65|641.05|638.65|640.82|638.42|0
1650623350000|2022-04-22 10:29:10|641.28|638.88|641.96|639.56|642.19|639.79|641.28|638.88|0
1650623360000|2022-04-22 10:29:20|641.51|639.11|641.73|639.33|641.96|639.56|641.51|639.11|0
1650623370000|2022-04-22 10:29:30|641.51|639.11|641.28|638.88|641.63|639.23|641.28|638.88|0
1650623380000|2022-04-22 10:29:40|641.4|639|641.05|638.65|641.4|639|641.05|638.65|0
1650623390000|2022-04-22 10:29:50|641.28|638.88|641.05|638.65|641.28|638.88|641.05|638.65|0
1650623400000|2022-04-22 10:30:00|640.82|638.42|640.59|638.19|640.82|638.42|640.59|638.19|0
1650623410000|2022-04-22 10:30:10|640.37|637.97|640.37|637.97|640.37|637.97|640.37|637.97|0
1650623420000|2022-04-22 10:30:20|640.59|638.19|640.14|637.74|640.59|638.19|640.14|637.74|0
1650623430000|2022-04-22 10:30:30|639.91|637.51|641.05|638.65|641.05|638.65|639.91|637.51|0
1650623440000|2022-04-22 10:30:40|640.82|638.42|641.05|638.65|641.28|638.88|640.82|638.42|0
1650623450000|2022-04-22 10:30:50|640.94|638.54|641.51|639.11|641.73|639.33|640.94|638.54|0
1650623460000|2022-04-22 10:31:00|641.28|638.88|641.51|639.11|641.51|639.11|641.28|638.88|0
1650623470000|2022-04-22 10:31:10|641.28|638.88|639.91|637.51|641.28|638.88|639.91|637.51|0
1650623480000|2022-04-22 10:31:20|639.57|637.17|639.91|637.51|639.91|637.51|639.45|637.05|0
1650623490000|2022-04-22 10:31:30|640.14|637.74|640.37|637.97|640.37|637.97|640.14|637.74|0
1650623500000|2022-04-22 10:31:40|640.14|637.74|640.82|638.42|640.82|638.42|640.14|637.74|0
1650623510000|2022-04-22 10:31:50|641.05|638.65|641.28|638.88|641.51|639.11|641.05|638.65|0
1650623520000|2022-04-22 10:32:00|641.51|639.11|642.65|640.25|642.65|640.25|641.51|639.11|0
1650623530000|2022-04-22 10:32:10|642.88|640.48|643.1|640.7|643.1|640.7|642.88|640.48|0
1650623540000|2022-04-22 10:32:20|642.99|640.59|642.42|640.02|642.99|640.59|642.42|640.02|0
1650623550000|2022-04-22 10:32:30|642.65|640.25|641.96|639.56|642.65|640.25|641.96|639.56|0
1650623560000|2022-04-22 10:32:40|641.73|639.33|641.62|639.22|641.73|639.33|641.51|639.11|0
1650623570000|2022-04-22 10:32:50|641.51|639.11|642.19|639.79|642.19|639.79|641.51|639.11|0
1650623580000|2022-04-22 10:33:00|641.96|639.56|642.19|639.79|642.19|639.79|641.96|639.56|0
1650623590000|2022-04-22 10:33:10|641.73|639.33|641.51|639.11|641.73|639.33|641.51|639.11|0
1650623600000|2022-04-22 10:33:20|641.73|639.33|641.28|638.88|641.73|639.33|641.28|638.88|0
1650623610000|2022-04-22 10:33:30|641.05|638.65|641.05|638.65|641.05|638.65|640.59|638.19|0
1650623620000|2022-04-22 10:33:40|641.28|638.88|641.05|638.65|641.28|638.88|641.05|638.65|0
1650623630000|2022-04-22 10:33:50|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1650623640000|2022-04-22 10:34:00|641.05|638.65|641.17|638.77|641.17|638.77|641.05|638.65|0
1650623650000|2022-04-22 10:34:10|640.14|637.74|640.37|637.97|640.37|637.97|640.14|637.74|0
1650623660000|2022-04-22 10:34:20|640.82|638.42|641.05|638.65|641.05|638.65|640.82|638.42|0
1650623670000|2022-04-22 10:34:30|641.28|638.88|641.51|639.11|641.51|639.11|641.28|638.88|0
1650623690000|2022-04-22 10:34:50|641.28|638.88|640.82|638.42|641.28|638.88|640.59|638.19|0
1650623700000|2022-04-22 10:35:00|641.05|638.65|641.51|639.11|641.51|639.11|641.05|638.65|0
1650623710000|2022-04-22 10:35:10|641.62|639.22|641.73|639.33|641.96|639.56|641.62|639.22|0
1650623720000|2022-04-22 10:35:20|641.05|638.65|640.82|638.42|641.05|638.65|640.82|638.42|0
1650623730000|2022-04-22 10:35:30|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1650623740000|2022-04-22 10:35:40|641.17|638.77|641.28|638.88|641.28|638.88|641.17|638.77|0
1650623750000|2022-04-22 10:35:50|641.05|638.65|641.05|638.65|641.28|638.88|641.05|638.65|0
1650623760000|2022-04-22 10:36:00|641.28|638.88|640.82|638.42|641.51|639.11|640.82|638.42|0
1650623770000|2022-04-22 10:36:10|640.59|638.19|640.48|638.08|640.59|638.19|640.37|637.97|0
1650623780000|2022-04-22 10:36:20|640.59|638.19|640.59|638.19|640.59|638.19|640.59|638.19|0
1650623790000|2022-04-22 10:36:30|640.82|638.42|640.82|638.42|640.82|638.42|640.82|638.42|0
1650623800000|2022-04-22 10:36:40|640.59|638.19|640.14|637.74|640.59|638.19|640.14|637.74|0
1650623810000|2022-04-22 10:36:50|639.8|637.4|639.91|637.51|639.91|637.51|639.45|637.05|0
1650623820000|2022-04-22 10:37:00|640.14|637.74|640.48|638.08|640.82|638.42|640.14|637.74|0
1650623830000|2022-04-22 10:37:10|640.82|638.42|640.59|638.19|640.82|638.42|640.59|638.19|0
1650623840000|2022-04-22 10:37:20|640.71|638.31|640.82|638.42|640.82|638.42|640.71|638.31|0
1650623850000|2022-04-22 10:37:30|640.71|638.31|640.82|638.42|640.82|638.42|640.71|638.31|0
1650623860000|2022-04-22 10:37:40|641.05|638.65|641.17|638.77|641.17|638.77|640.94|638.54|0
1650623870000|2022-04-22 10:37:50|641.28|638.88|641.28|638.88|641.28|638.88|640.94|638.54|0
1650623880000|2022-04-22 10:38:00|641.17|638.77|641.28|638.88|641.28|638.88|641.17|638.77|0
1650623890000|2022-04-22 10:38:10|640.82|638.42|641.05|638.65|641.05|638.65|640.82|638.42|0
1650623910000|2022-04-22 10:38:30|641.28|638.88|641.51|639.11|641.51|639.11|641.28|638.88|0
1650623920000|2022-04-22 10:38:40|641.28|638.88|641.05|638.65|641.28|638.88|641.05|638.65|0
1650623940000|2022-04-22 10:39:00|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1650623950000|2022-04-22 10:39:10|641.05|638.65|640.82|638.42|641.28|638.88|640.82|638.42|0
1650623960000|2022-04-22 10:39:20|640.71|638.31|640.71|638.31|640.71|638.31|640.71|638.31|0
1650623970000|2022-04-22 10:39:30|640.59|638.19|641.05|638.65|641.05|638.65|640.59|638.19|0
1650623980000|2022-04-22 10:39:40|640.82|638.42|640.59|638.19|640.82|638.42|640.59|638.19|0
1650623990000|2022-04-22 10:39:50|640.82|638.42|640.82|638.42|640.94|638.54|640.82|638.42|0
1650624000000|2022-04-22 10:40:00|640.71|638.31|640.71|638.31|640.71|638.31|640.71|638.31|0
1650624010000|2022-04-22 10:40:10|640.36|637.96|640.82|638.42|640.82|638.42|640.36|637.96|0
1650624020000|2022-04-22 10:40:20|640.71|638.31|640.59|638.19|640.71|638.31|640.59|638.19|0
1650624030000|2022-04-22 10:40:30|640.14|637.74|640.14|637.74|640.14|637.74|640.14|637.74|0
1650624040000|2022-04-22 10:40:40|640.26|637.86|639.68|637.28|640.36|637.96|639.68|637.28|0
1650624050000|2022-04-22 10:40:50|639.45|637.05|639|636.6|639.45|637.05|639|636.6|0
1650624060000|2022-04-22 10:41:00|638.77|636.37|638.77|636.37|638.89|636.49|638.54|636.14|0
1650624070000|2022-04-22 10:41:10|638.54|636.14|639.45|637.05|639.45|637.05|638.54|636.14|0
1650624080000|2022-04-22 10:41:20|639.68|637.28|639.68|637.28|639.68|637.28|639.68|637.28|0
1650624090000|2022-04-22 10:41:30|639|636.6|639|636.6|639|636.6|638.54|636.14|0
1650624100000|2022-04-22 10:41:40|639.12|636.72|638.89|636.49|639.12|636.72|638.89|636.49|0
1650624110000|2022-04-22 10:41:50|639|636.6|639|636.6|639|636.6|639|636.6|0
1650624120000|2022-04-22 10:42:00|638.89|636.49|639|636.6|639|636.6|638.77|636.37|0
1650624130000|2022-04-22 10:42:10|639.22|636.82|639.22|636.82|639.34|636.94|639.22|636.82|0
1650624140000|2022-04-22 10:42:20|639.45|637.05|639.22|636.82|639.45|637.05|639.22|636.82|0
1650624150000|2022-04-22 10:42:30|639.45|637.05|639|636.6|639.45|637.05|639|636.6|0
1650624160000|2022-04-22 10:42:40|638.31|635.91|638.31|635.91|638.54|636.14|638.31|635.91|0
1650624170000|2022-04-22 10:42:50|638.09|635.69|638.09|635.69|638.31|635.91|638.09|635.69|0
1650624180000|2022-04-22 10:43:00|638.31|635.91|637.4|635|638.31|635.91|637.4|635|0
1650624200000|2022-04-22 10:43:20|637.18|634.78|636.72|634.32|637.18|634.78|636.72|634.32|0
1650624210000|2022-04-22 10:43:30|636.95|634.55|637.18|634.78|637.18|634.78|636.95|634.55|0
1650624220000|2022-04-22 10:43:40|637.29|634.89|637.18|634.78|637.4|635|637.18|634.78|0
1650624240000|2022-04-22 10:44:00|637.4|635|637.18|634.78|637.4|635|637.18|634.78|0
1650624250000|2022-04-22 10:44:10|637.17|634.77|637.17|634.77|637.17|634.77|637.17|634.77|0
1650624260000|2022-04-22 10:44:20|636.95|634.55|636.72|634.32|636.95|634.55|636.72|634.32|0
1650624270000|2022-04-22 10:44:30|636.95|634.55|636.72|634.32|636.95|634.55|636.72|634.32|0
1650624290000|2022-04-22 10:44:50|636.61|634.21|636.61|634.21|636.61|634.21|636.61|634.21|0
1650624300000|2022-04-22 10:45:00|636.95|634.55|636.61|634.21|636.95|634.55|636.49|634.09|0
1650624310000|2022-04-22 10:45:10|636.72|634.32|636.49|634.09|636.72|634.32|636.49|634.09|0
1650624320000|2022-04-22 10:45:20|636.04|633.64|636.49|634.09|636.49|634.09|635.81|633.41|0
1650624330000|2022-04-22 10:45:30|636.26|633.86|635.93|633.53|636.26|633.86|635.81|633.41|0
1650624340000|2022-04-22 10:45:40|636.04|633.64|636.04|633.64|636.04|633.64|635.81|633.41|0
1650624350000|2022-04-22 10:45:50|635.81|633.41|635.81|633.41|636.04|633.64|635.81|633.41|0
1650624360000|2022-04-22 10:46:00|635.93|633.53|635.47|633.07|635.93|633.53|635.47|633.07|0
1650624370000|2022-04-22 10:46:10|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1650624380000|2022-04-22 10:46:20|635.13|632.73|635.35|632.95|635.35|632.95|635.13|632.73|0
1650624390000|2022-04-22 10:46:30|635.13|632.73|635.35|632.95|635.35|632.95|635.13|632.73|0
1650624400000|2022-04-22 10:46:40|635.58|633.18|635.58|633.18|635.58|633.18|635.47|633.07|0
1650624410000|2022-04-22 10:46:50|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1650624420000|2022-04-22 10:47:00|635.13|632.73|635.25|632.85|635.25|632.85|634.9|632.5|0
1650624430000|2022-04-22 10:47:10|635.35|632.95|634.9|632.5|635.35|632.95|634.9|632.5|0
1650624440000|2022-04-22 10:47:20|635.02|632.62|634.9|632.5|635.02|632.62|634.67|632.27|0
1650624450000|2022-04-22 10:47:30|634.79|632.39|634.9|632.5|635.13|632.73|634.79|632.39|0
1650624460000|2022-04-22 10:47:40|635.02|632.62|634.9|632.5|635.02|632.62|634.9|632.5|0
1650624470000|2022-04-22 10:47:50|635.13|632.73|635.58|633.18|635.58|633.18|635.13|632.73|0
1650624480000|2022-04-22 10:48:00|635.35|632.95|635.58|633.18|635.58|633.18|635.35|632.95|0
1650624490000|2022-04-22 10:48:10|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1650624500000|2022-04-22 10:48:20|635.58|633.18|635.81|633.41|635.81|633.41|635.58|633.18|0
1650624510000|2022-04-22 10:48:30|635.58|633.18|635.35|632.95|635.58|633.18|635.35|632.95|0
1650624520000|2022-04-22 10:48:40|635.24|632.84|635.35|632.95|635.35|632.95|635.24|632.84|0
1650624530000|2022-04-22 10:48:50|635.13|632.73|634.9|632.5|635.13|632.73|634.9|632.5|0
1650624540000|2022-04-22 10:49:00|635.13|632.73|635.58|633.18|635.58|633.18|635.13|632.73|0
1650624550000|2022-04-22 10:49:10|635.35|632.95|635.24|632.84|635.35|632.95|635.24|632.84|0
1650624560000|2022-04-22 10:49:20|635.13|632.73|635.35|632.95|635.35|632.95|635.13|632.73|0
1650624580000|2022-04-22 10:49:40|635.47|633.07|635.58|633.18|635.58|633.18|635.47|633.07|0
1650624590000|2022-04-22 10:49:50|635.47|633.07|635.35|632.95|635.47|633.07|635.35|632.95|0
1650624600000|2022-04-22 10:50:00|635.13|632.73|635.35|632.95|635.35|632.95|635.13|632.73|0
1650624610000|2022-04-22 10:50:10|635.58|633.18|635.58|633.18|635.58|633.18|635.58|633.18|0
1650624620000|2022-04-22 10:50:20|635.35|632.95|635.13|632.73|635.35|632.95|635.13|632.73|0
1650624630000|2022-04-22 10:50:30|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1650624640000|2022-04-22 10:50:40|635.58|633.18|636.04|633.64|636.04|633.64|635.35|632.95|0
1650624650000|2022-04-22 10:50:50|636.38|633.98|636.26|633.86|636.38|633.98|636.04|633.64|0
1650624660000|2022-04-22 10:51:00|636.04|633.64|636.72|634.32|636.72|634.32|636.04|633.64|0
1650624670000|2022-04-22 10:51:10|636.95|634.55|636.49|634.09|636.95|634.55|636.49|634.09|0
1650624680000|2022-04-22 10:51:20|636.72|634.32|636.49|634.09|636.72|634.32|636.49|634.09|0
1650624690000|2022-04-22 10:51:30|636.72|634.32|636.72|634.32|636.95|634.55|636.72|634.32|0
1650624710000|2022-04-22 10:51:50|636.61|634.21|636.72|634.32|636.72|634.32|636.49|634.09|0
1650624720000|2022-04-22 10:52:00|636.49|634.09|636.84|634.44|636.95|634.55|636.49|634.09|0
1650624730000|2022-04-22 10:52:10|636.95|634.55|636.95|634.55|636.95|634.55|636.72|634.32|0
1650624740000|2022-04-22 10:52:20|637.52|635.12|637.52|635.12|637.52|635.12|637.52|635.12|0
1650624750000|2022-04-22 10:52:30|637.4|635|637.17|634.77|637.4|635|636.95|634.55|0
1650624760000|2022-04-22 10:52:40|636.95|634.55|636.72|634.32|636.95|634.55|636.72|634.32|0
1650624770000|2022-04-22 10:52:50|636.95|634.55|636.84|634.44|636.95|634.55|636.72|634.32|0
1650624780000|2022-04-22 10:53:00|636.95|634.55|637.17|634.77|637.17|634.77|636.95|634.55|0
1650624790000|2022-04-22 10:53:10|637.4|635|638.77|636.37|638.77|636.37|637.4|635|0
1650624800000|2022-04-22 10:53:20|638.54|636.14|637.75|635.35|638.54|636.14|637.75|635.35|0
1650624810000|2022-04-22 10:53:30|637.52|635.12|637.63|635.23|637.86|635.46|637.52|635.12|0
1650624820000|2022-04-22 10:53:40|637.4|635|637.63|635.23|637.63|635.23|637.4|635|0
1650624830000|2022-04-22 10:53:50|637.52|635.12|637.4|635|637.63|635.23|637.4|635|0
1650624840000|2022-04-22 10:54:00|637.52|635.12|637.52|635.12|637.52|635.12|637.52|635.12|0
1650624850000|2022-04-22 10:54:10|637.4|635|637.75|635.35|637.86|635.46|637.4|635|0
1650624860000|2022-04-22 10:54:20|637.86|635.46|637.86|635.46|638.08|635.68|637.86|635.46|0
1650624870000|2022-04-22 10:54:30|638.08|635.68|638.31|635.91|638.31|635.91|638.08|635.68|0
1650624880000|2022-04-22 10:54:40|638.54|636.14|638.31|635.91|638.54|636.14|638.31|635.91|0
1650624890000|2022-04-22 10:54:50|638.54|636.14|638.54|636.14|638.54|636.14|638.31|635.91|0
1650624900000|2022-04-22 10:55:00|638.66|636.26|638.08|635.68|638.66|636.26|638.08|635.68|0
1650624910000|2022-04-22 10:55:10|638.31|635.91|638.43|636.03|638.43|636.03|638.2|635.8|0
1650624920000|2022-04-22 10:55:20|638.54|636.14|638.2|635.8|638.54|636.14|638.2|635.8|0
1650624930000|2022-04-22 10:55:30|638.08|635.68|638.2|635.8|638.2|635.8|638.08|635.68|0
1650624940000|2022-04-22 10:55:40|638.31|635.91|638.31|635.91|638.43|636.03|638.31|635.91|0
1650624950000|2022-04-22 10:55:50|638.2|635.8|637.86|635.46|638.2|635.8|637.86|635.46|0
1650624960000|2022-04-22 10:56:00|638.08|635.68|638.08|635.68|638.08|635.68|638.08|635.68|0
1650624970000|2022-04-22 10:56:10|638.54|636.14|638.43|636.03|638.77|636.37|638.43|636.03|0
1650624980000|2022-04-22 10:56:20|638.77|636.37|638.99|636.59|638.99|636.59|638.77|636.37|0
1650624990000|2022-04-22 10:56:30|638.54|636.14|638.43|636.03|638.54|636.14|638.43|636.03|0
1650625000000|2022-04-22 10:56:40|638.54|636.14|638.54|636.14|638.54|636.14|638.54|636.14|0
1650625010000|2022-04-22 10:56:50|638.66|636.26|638.77|636.37|638.77|636.37|638.54|636.14|0
1650625020000|2022-04-22 10:57:00|638.54|636.14|638.54|636.14|638.54|636.14|638.54|636.14|0
1650625030000|2022-04-22 10:57:10|638.31|635.91|638.31|635.91|638.43|636.03|638.31|635.91|0
1650625040000|2022-04-22 10:57:20|638.08|635.68|638.08|635.68|638.08|635.68|638.08|635.68|0
1650625050000|2022-04-22 10:57:30|638.31|635.91|638.99|636.59|639.11|636.71|638.31|635.91|0
1650625060000|2022-04-22 10:57:40|639.22|636.82|639.22|636.82|639.22|636.82|639.22|636.82|0
1650625070000|2022-04-22 10:57:50|638.99|636.59|639.22|636.82|639.22|636.82|638.99|636.59|0
1650625080000|2022-04-22 10:58:00|638.54|636.14|638.08|635.68|638.54|636.14|638.08|635.68|0
1650625090000|2022-04-22 10:58:10|637.86|635.46|637.4|635|637.86|635.46|637.17|634.77|0
1650625100000|2022-04-22 10:58:20|637.17|634.77|637.17|634.77|637.17|634.77|637.06|634.66|0
1650625110000|2022-04-22 10:58:30|637.63|635.23|637.4|635|637.63|635.23|637.4|635|0
1650625120000|2022-04-22 10:58:40|637.17|634.77|636.49|634.09|637.17|634.77|636.49|634.09|0
1650625130000|2022-04-22 10:58:50|636.72|634.32|636.72|634.32|636.95|634.55|636.72|634.32|0
1650625140000|2022-04-22 10:59:00|636.49|634.09|636.38|633.98|636.49|634.09|636.38|633.98|0
1650625150000|2022-04-22 10:59:10|636.49|634.09|636.72|634.32|636.72|634.32|636.49|634.09|0
1650625160000|2022-04-22 10:59:20|636.61|634.21|636.84|634.44|636.84|634.44|636.49|634.09|0
1650625170000|2022-04-22 10:59:30|636.72|634.32|636.94|634.54|636.94|634.54|636.72|634.32|0
1650625180000|2022-04-22 10:59:40|637.17|634.77|637.17|634.77|637.17|634.77|637.06|634.66|0
1650625190000|2022-04-22 10:59:50|636.94|634.54|636.94|634.54|636.94|634.54|636.94|634.54|0
1650625200000|2022-04-22 11:00:00|637.06|634.66|636.72|634.32|637.06|634.66|636.72|634.32|0
1650625210000|2022-04-22 11:00:10|636.61|634.21|636.61|634.21|636.61|634.21|636.61|634.21|0
1650625220000|2022-04-22 11:00:20|636.26|633.86|635.58|633.18|636.26|633.86|635.58|633.18|0
1650625230000|2022-04-22 11:00:30|635.81|633.41|635.81|633.41|635.81|633.41|635.81|633.41|0
1650625240000|2022-04-22 11:00:40|635.7|633.3|635.35|632.95|635.7|633.3|635.35|632.95|0
1650625250000|2022-04-22 11:00:50|635.58|633.18|635.35|632.95|635.58|633.18|635.35|632.95|0
1650625260000|2022-04-22 11:01:00|635.12|632.72|634.67|632.27|635.12|632.72|634.67|632.27|0
1650625270000|2022-04-22 11:01:10|634.9|632.5|635.35|632.95|635.35|632.95|634.9|632.5|0
1650625280000|2022-04-22 11:01:20|635.58|633.18|635.81|633.41|635.81|633.41|635.58|633.18|0
1650625290000|2022-04-22 11:01:30|635.58|633.18|635.58|633.18|635.58|633.18|635.47|633.07|0
1650625300000|2022-04-22 11:01:40|636.03|633.63|635.81|633.41|636.03|633.63|635.81|633.41|0
1650625310000|2022-04-22 11:01:50|636.03|633.63|636.26|633.86|636.26|633.86|636.03|633.63|0
1650625320000|2022-04-22 11:02:00|636.03|633.63|636.49|634.09|636.49|634.09|636.03|633.63|0
1650625330000|2022-04-22 11:02:10|636.72|634.32|636.38|633.98|636.72|634.32|636.38|633.98|0
1650625340000|2022-04-22 11:02:20|636.49|634.09|636.61|634.21|636.61|634.21|636.49|634.09|0
1650625350000|2022-04-22 11:02:30|636.49|634.09|636.26|633.86|636.49|634.09|636.26|633.86|0
1650625360000|2022-04-22 11:02:40|636.38|633.98|636.03|633.63|636.38|633.98|636.03|633.63|0
1650625370000|2022-04-22 11:02:50|635.58|633.18|635.58|633.18|635.58|633.18|635.12|632.72|0
1650625380000|2022-04-22 11:03:00|635.35|632.95|635.12|632.72|635.35|632.95|635.12|632.72|0
1650625390000|2022-04-22 11:03:10|635.35|632.95|635.58|633.18|635.58|633.18|635.35|632.95|0
1650625400000|2022-04-22 11:03:20|635.35|632.95|635.12|632.72|635.7|633.3|635.12|632.72|0
1650625410000|2022-04-22 11:03:30|635.24|632.84|635.12|632.72|635.24|632.84|634.9|632.5|0
1650625420000|2022-04-22 11:03:40|634.9|632.5|634.67|632.27|634.9|632.5|634.67|632.27|0
1650625430000|2022-04-22 11:03:50|634.9|632.5|634.9|632.5|635.02|632.62|634.9|632.5|0
1650625440000|2022-04-22 11:04:00|634.79|632.39|634.67|632.27|634.9|632.5|634.67|632.27|0
1650625450000|2022-04-22 11:04:10|634.9|632.5|635.58|633.18|635.58|633.18|634.9|632.5|0
1650625460000|2022-04-22 11:04:20|635.81|633.41|635.35|632.95|635.81|633.41|635.12|632.72|0
1650625470000|2022-04-22 11:04:30|635.58|633.18|635.58|633.18|635.58|633.18|635.58|633.18|0
1650625480000|2022-04-22 11:04:40|635.12|632.72|635.58|633.18|635.58|633.18|635.12|632.72|0
1650625490000|2022-04-22 11:04:50|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1650625500000|2022-04-22 11:05:00|634.67|632.27|634.9|632.5|634.9|632.5|634.67|632.27|0
1650625520000|2022-04-22 11:05:20|635.12|632.72|634.9|632.5|635.12|632.72|634.9|632.5|0
1650625530000|2022-04-22 11:05:30|634.67|632.27|635.12|632.72|635.12|632.72|634.67|632.27|0
1650625540000|2022-04-22 11:05:40|635.35|632.95|635.58|633.18|635.58|633.18|635.35|632.95|0
1650625550000|2022-04-22 11:05:50|636.03|633.63|636.03|633.63|636.03|633.63|636.03|633.63|0
1650625560000|2022-04-22 11:06:00|636.72|634.32|636.72|634.32|636.72|634.32|636.72|634.32|0
1650625570000|2022-04-22 11:06:10|636.49|634.09|636.03|633.63|636.49|634.09|636.03|633.63|0
1650625580000|2022-04-22 11:06:20|636.26|633.86|636.26|633.86|636.26|633.86|636.26|633.86|0
1650625590000|2022-04-22 11:06:30|636.03|633.63|636.38|633.98|636.38|633.98|636.03|633.63|0
1650625600000|2022-04-22 11:06:40|636.26|633.86|636.26|633.86|636.49|634.09|636.26|633.86|0
1650625610000|2022-04-22 11:06:50|636.03|633.63|635.58|633.18|636.03|633.63|635.58|633.18|0
1650625620000|2022-04-22 11:07:00|634.9|632.5|634.44|632.04|634.9|632.5|634.44|632.04|0
1650625630000|2022-04-22 11:07:10|634.67|632.27|634.44|632.04|634.67|632.27|634.44|632.04|0
1650625640000|2022-04-22 11:07:20|634.21|631.81|634.21|631.81|634.21|631.81|634.21|631.81|0
1650625650000|2022-04-22 11:07:30|633.99|631.59|633.76|631.36|633.99|631.59|633.76|631.36|0
1650625660000|2022-04-22 11:07:40|633.53|631.13|633.53|631.13|633.53|631.13|633.53|631.13|0
1650625670000|2022-04-22 11:07:50|633.3|630.9|633.3|630.9|633.3|630.9|633.08|630.68|0
1650625680000|2022-04-22 11:08:00|633.08|630.68|632.62|630.22|633.08|630.68|632.62|630.22|0
1650625690000|2022-04-22 11:08:10|632.85|630.45|633.08|630.68|633.08|630.68|632.62|630.22|0
1650625700000|2022-04-22 11:08:20|632.62|630.22|633.3|630.9|633.3|630.9|632.62|630.22|0
1650625710000|2022-04-22 11:08:30|633.2|630.8|633.08|630.68|633.2|630.8|633.08|630.68|0
1650625720000|2022-04-22 11:08:40|633.3|630.9|633.42|631.02|633.53|631.13|633.3|630.9|0
1650625730000|2022-04-22 11:08:50|633.3|630.9|633.53|631.13|633.53|631.13|633.3|630.9|0
1650625740000|2022-04-22 11:09:00|633.08|630.68|633.08|630.68|633.3|630.9|633.08|630.68|0
1650625750000|2022-04-22 11:09:10|633.3|630.9|633.08|630.68|633.53|631.13|633.08|630.68|0
1650625760000|2022-04-22 11:09:20|632.74|630.34|632.85|630.45|632.85|630.45|632.74|630.34|0
1650625770000|2022-04-22 11:09:30|632.74|630.34|631.94|629.54|632.74|630.34|631.94|629.54|0
1650625780000|2022-04-22 11:09:40|632.29|629.89|632.17|629.77|632.29|629.89|632.17|629.77|0
1650625790000|2022-04-22 11:09:50|632.62|630.22|632.4|630|632.62|630.22|632.4|630|0
1650625800000|2022-04-22 11:10:00|632.17|629.77|631.71|629.31|632.17|629.77|631.71|629.31|0
1650625810000|2022-04-22 11:10:10|631.49|629.09|631.49|629.09|631.49|629.09|631.26|628.86|0
1650625820000|2022-04-22 11:10:20|631.71|629.31|631.71|629.31|631.71|629.31|631.49|629.09|0
1650625830000|2022-04-22 11:10:30|631.49|629.09|631.26|628.86|631.49|629.09|631.26|628.86|0
1650625840000|2022-04-22 11:10:40|631.49|629.09|631.49|629.09|631.71|629.31|631.49|629.09|0
1650625850000|2022-04-22 11:10:50|631.26|628.86|631.26|628.86|631.26|628.86|631.03|628.63|0
1650625860000|2022-04-22 11:11:00|631.03|628.63|630.81|628.41|631.03|628.63|630.81|628.41|0
1650625870000|2022-04-22 11:11:10|631.03|628.63|629.9|627.5|631.03|628.63|629.9|627.5|0
1650625880000|2022-04-22 11:11:20|630.13|627.73|629.67|627.27|630.13|627.73|629.67|627.27|0
1650625890000|2022-04-22 11:11:30|630.13|627.73|630.35|627.95|630.35|627.95|630.13|627.73|0
1650625900000|2022-04-22 11:11:40|630.81|628.41|630.81|628.41|630.81|628.41|630.81|628.41|0
1650625910000|2022-04-22 11:11:50|631.03|628.63|631.03|628.63|631.03|628.63|630.81|628.41|0
1650625920000|2022-04-22 11:12:00|630.81|628.41|630.35|627.95|630.81|628.41|630.35|627.95|0
1650625930000|2022-04-22 11:12:10|629.9|627.5|629.9|627.5|629.9|627.5|629.67|627.27|0
1650625940000|2022-04-22 11:12:20|629.67|627.27|629.45|627.05|629.67|627.27|629.22|626.82|0
1650625950000|2022-04-22 11:12:30|629.34|626.94|629.45|627.05|629.45|627.05|629.22|626.82|0
1650625960000|2022-04-22 11:12:40|630.02|627.62|629.67|627.27|630.02|627.62|629.67|627.27|0
1650625970000|2022-04-22 11:12:50|629.45|627.05|629.22|626.82|629.45|627.05|629.22|626.82|0
1650625980000|2022-04-22 11:13:00|629.67|627.27|629.44|627.04|629.67|627.27|629.44|627.04|0
1650625990000|2022-04-22 11:13:10|629.67|627.27|629.44|627.04|629.67|627.27|629.44|627.04|0
1650626000000|2022-04-22 11:13:20|629.67|627.27|629.67|627.27|629.79|627.39|629.67|627.27|0
1650626010000|2022-04-22 11:13:30|630.13|627.73|629.9|627.5|630.13|627.73|629.67|627.27|0
1650626020000|2022-04-22 11:13:40|629.67|627.27|629.9|627.5|629.9|627.5|629.67|627.27|0
1650626030000|2022-04-22 11:13:50|630.13|627.73|630.13|627.73|630.13|627.73|630.13|627.73|0
1650626040000|2022-04-22 11:14:00|630.24|627.84|630.35|627.95|630.35|627.95|630.24|627.84|0
1650626050000|2022-04-22 11:14:10|630.24|627.84|631.26|628.86|631.26|628.86|630.24|627.84|0
1650626060000|2022-04-22 11:14:20|630.13|627.73|629.22|626.82|630.13|627.73|629.22|626.82|0
1650626070000|2022-04-22 11:14:30|629.44|627.04|629.67|627.27|629.67|627.27|629.44|627.04|0
1650626080000|2022-04-22 11:14:40|629.9|627.5|629.67|627.27|629.9|627.5|629.67|627.27|0
1650626090000|2022-04-22 11:14:50|629.9|627.5|629.67|627.27|629.9|627.5|629.67|627.27|0
1650626100000|2022-04-22 11:15:00|629.9|627.5|629.9|627.5|629.9|627.5|629.9|627.5|0
1650626110000|2022-04-22 11:15:10|630.13|627.73|631.03|628.63|631.03|628.63|630.13|627.73|0
1650626120000|2022-04-22 11:15:20|630.81|628.41|631.26|628.86|631.26|628.86|630.81|628.41|0
1650626130000|2022-04-22 11:15:30|631.03|628.63|631.26|628.86|631.26|628.86|631.03|628.63|0
1650626140000|2022-04-22 11:15:40|631.03|628.63|630.92|628.52|631.03|628.63|630.92|628.52|0
1650626150000|2022-04-22 11:15:50|631.03|628.63|631.26|628.86|631.26|628.86|631.03|628.63|0
1650626160000|2022-04-22 11:16:00|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1650626170000|2022-04-22 11:16:10|630.58|628.18|630.58|628.18|630.58|628.18|630.58|628.18|0
1650626180000|2022-04-22 11:16:20|630.81|628.41|630.81|628.41|630.81|628.41|630.81|628.41|0
1650626190000|2022-04-22 11:16:30|630.58|628.18|630.58|628.18|630.58|628.18|630.58|628.18|0
1650626200000|2022-04-22 11:16:40|631.03|628.63|630.81|628.41|631.03|628.63|630.81|628.41|0
1650626210000|2022-04-22 11:16:50|630.58|628.18|631.03|628.63|631.03|628.63|630.58|628.18|0
1650626220000|2022-04-22 11:17:00|630.81|628.41|631.03|628.63|631.03|628.63|630.81|628.41|0
1650626230000|2022-04-22 11:17:10|630.81|628.41|630.81|628.41|630.81|628.41|630.81|628.41|0
1650626240000|2022-04-22 11:17:20|630.58|628.18|630.81|628.41|631.03|628.63|630.58|628.18|0
1650626250000|2022-04-22 11:17:30|630.58|628.18|630.35|627.95|630.58|628.18|630.35|627.95|0
1650626260000|2022-04-22 11:17:40|630.58|628.18|630.35|627.95|630.81|628.41|630.35|627.95|0
1650626270000|2022-04-22 11:17:50|630.12|627.72|629.67|627.27|630.12|627.72|629.67|627.27|0
1650626280000|2022-04-22 11:18:00|630.12|627.72|630.58|628.18|630.81|628.41|630.12|627.72|0
1650626290000|2022-04-22 11:18:10|630.47|628.07|629.67|627.27|630.47|628.07|629.67|627.27|0
1650626300000|2022-04-22 11:18:20|629.9|627.5|629.9|627.5|629.9|627.5|629.67|627.27|0
1650626310000|2022-04-22 11:18:30|629.44|627.04|629.67|627.27|629.67|627.27|629.22|626.82|0
1650626320000|2022-04-22 11:18:40|629.56|627.16|629.44|627.04|629.9|627.5|629.44|627.04|0
1650626330000|2022-04-22 11:18:50|629.67|627.27|629.67|627.27|629.9|627.5|629.67|627.27|0
1650626340000|2022-04-22 11:19:00|629.44|627.04|629.9|627.5|629.9|627.5|629.44|627.04|0
1650626350000|2022-04-22 11:19:10|629.67|627.27|629.67|627.27|629.67|627.27|629.67|627.27|0
1650626360000|2022-04-22 11:19:20|629.44|627.04|629.67|627.27|629.67|627.27|629.44|627.04|0
1650626370000|2022-04-22 11:19:30|629.9|627.5|629.9|627.5|629.9|627.5|629.67|627.27|0
1650626380000|2022-04-22 11:19:40|629.67|627.27|629.44|627.04|629.67|627.27|629.44|627.04|0
1650626390000|2022-04-22 11:19:50|629.22|626.82|629.44|627.04|629.44|627.04|629.22|626.82|0
1650626400000|2022-04-22 11:20:00|629.67|627.27|629.67|627.27|629.9|627.5|629.67|627.27|0
1650626430000|2022-04-22 11:20:30|629.44|627.04|629.67|627.27|629.9|627.5|629.44|627.04|0
1650626440000|2022-04-22 11:20:40|629.44|627.04|629.44|627.04|629.67|627.27|629.44|627.04|0
1650626460000|2022-04-22 11:21:00|629.56|627.16|629.44|627.04|629.56|627.16|629.44|627.04|0
1650626470000|2022-04-22 11:21:10|629.67|627.27|629.22|626.82|629.67|627.27|629.22|626.82|0
1650626480000|2022-04-22 11:21:20|629.44|627.04|629.44|627.04|629.44|627.04|629.22|626.82|0
1650626490000|2022-04-22 11:21:30|629.22|626.82|629.67|627.27|629.67|627.27|629.22|626.82|0
1650626500000|2022-04-22 11:21:40|629.44|627.04|629.9|627.5|629.9|627.5|629.44|627.04|0
1650626510000|2022-04-22 11:21:50|629.67|627.27|629.67|627.27|629.67|627.27|629.67|627.27|0
1650626520000|2022-04-22 11:22:00|629.22|626.82|629.67|627.27|629.67|627.27|629.22|626.82|0
1650626530000|2022-04-22 11:22:10|629.44|627.04|629.44|627.04|629.44|627.04|629.44|627.04|0
1650626540000|2022-04-22 11:22:20|629.67|627.27|629.9|627.5|629.9|627.5|629.67|627.27|0
1650626550000|2022-04-22 11:22:30|629.67|627.27|630.02|627.62|630.02|627.62|629.67|627.27|0
1650626560000|2022-04-22 11:22:40|630.12|627.72|630.35|627.95|630.58|628.18|630.12|627.72|0
1650626570000|2022-04-22 11:22:50|630.47|628.07|630.58|628.18|630.58|628.18|630.35|627.95|0
1650626580000|2022-04-22 11:23:00|630.8|628.4|630.8|628.4|631.03|628.63|630.8|628.4|0
1650626590000|2022-04-22 11:23:10|630.58|628.18|630.58|628.18|630.7|628.3|630.58|628.18|0
1650626600000|2022-04-22 11:23:20|630.8|628.4|630.7|628.3|630.8|628.4|630.58|628.18|0
1650626610000|2022-04-22 11:23:30|631.03|628.63|631.03|628.63|631.26|628.86|631.03|628.63|0
1650626620000|2022-04-22 11:23:40|631.15|628.75|631.26|628.86|631.26|628.86|631.15|628.75|0
1650626640000|2022-04-22 11:24:00|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1650626650000|2022-04-22 11:24:10|630.8|628.4|630.8|628.4|630.8|628.4|630.8|628.4|0
1650626680000|2022-04-22 11:24:40|630.35|627.95|630.35|627.95|630.35|627.95|630.35|627.95|0
1650626690000|2022-04-22 11:24:50|630.12|627.72|630.47|628.07|630.47|628.07|630.12|627.72|0
1650626700000|2022-04-22 11:25:00|630.35|627.95|630.8|628.4|630.8|628.4|630.35|627.95|0
1650626710000|2022-04-22 11:25:10|631.03|628.63|630.8|628.4|631.03|628.63|630.8|628.4|0
1650626720000|2022-04-22 11:25:20|631.03|628.63|630.8|628.4|631.03|628.63|630.8|628.4|0
1650626740000|2022-04-22 11:25:40|630.58|628.18|630.58|628.18|630.8|628.4|630.58|628.18|0
1650626750000|2022-04-22 11:25:50|630.8|628.4|630.58|628.18|630.8|628.4|630.58|628.18|0
1650626760000|2022-04-22 11:26:00|630.7|628.3|631.03|628.63|631.03|628.63|630.7|628.3|0
1650626770000|2022-04-22 11:26:10|631.26|628.86|631.26|628.86|631.26|628.86|631.26|628.86|0
1650626780000|2022-04-22 11:26:20|631.49|629.09|631.49|629.09|631.49|629.09|631.49|629.09|0
1650626790000|2022-04-22 11:26:30|631.26|628.86|631.26|628.86|631.26|628.86|631.26|628.86|0
1650626800000|2022-04-22 11:26:40|631.15|628.75|631.26|628.86|631.26|628.86|631.15|628.75|0
1650626810000|2022-04-22 11:26:50|631.03|628.63|630.7|628.3|631.03|628.63|630.58|628.18|0
1650626820000|2022-04-22 11:27:00|630.8|628.4|630.58|628.18|630.8|628.4|630.58|628.18|0
1650626830000|2022-04-22 11:27:10|630.35|627.95|630.35|627.95|630.35|627.95|630.35|627.95|0
1650626850000|2022-04-22 11:27:30|630.58|628.18|630.58|628.18|630.58|628.18|630.35|627.95|0
1650626860000|2022-04-22 11:27:40|630.35|627.95|630.8|628.4|630.8|628.4|630.35|627.95|0
1650626870000|2022-04-22 11:27:50|630.69|628.29|630.58|628.18|630.69|628.29|630.58|628.18|0
1650626890000|2022-04-22 11:28:10|630.47|628.07|630.58|628.18|630.58|628.18|630.47|628.07|0
1650626900000|2022-04-22 11:28:20|630.8|628.4|630.8|628.4|630.8|628.4|630.8|628.4|0
1650626910000|2022-04-22 11:28:30|630.58|628.18|630.35|627.95|630.58|628.18|630.35|627.95|0
1650626930000|2022-04-22 11:28:50|630.12|627.72|630.24|627.84|630.35|627.95|630.12|627.72|0
1650626940000|2022-04-22 11:29:00|630.12|627.72|630.24|627.84|630.35|627.95|630.12|627.72|0
1650626950000|2022-04-22 11:29:10|630.12|627.72|629.22|626.82|630.12|627.72|629.22|626.82|0
1650626960000|2022-04-22 11:29:20|629.44|627.04|629.67|627.27|629.67|627.27|629.44|627.04|0
1650626970000|2022-04-22 11:29:30|629.9|627.5|629.67|627.27|629.9|627.5|629.67|627.27|0
1650626980000|2022-04-22 11:29:40|629.9|627.5|629.67|627.27|629.9|627.5|629.67|627.27|0
1650627000000|2022-04-22 11:30:00|629.44|627.04|629.67|627.27|629.67|627.27|629.44|627.04|0
1650627010000|2022-04-22 11:30:10|630.35|627.95|630.58|628.18|630.58|628.18|630.35|627.95|0
1650627020000|2022-04-22 11:30:20|630.47|628.07|630.35|627.95|630.58|628.18|630.35|627.95|0
1650627030000|2022-04-22 11:30:30|630.58|628.18|630.58|628.18|630.58|628.18|630.35|627.95|0
1650627040000|2022-04-22 11:30:40|630.47|628.07|629.67|627.27|630.47|628.07|629.67|627.27|0
1650627050000|2022-04-22 11:30:50|629.44|627.04|629.22|626.82|629.44|627.04|629.22|626.82|0
1650627060000|2022-04-22 11:31:00|629.44|627.04|629.22|626.82|629.44|627.04|629.22|626.82|0
1650627070000|2022-04-22 11:31:10|628.54|626.14|628.76|626.36|628.76|626.36|628.54|626.14|0
1650627080000|2022-04-22 11:31:20|628.54|626.14|628.53|626.13|628.54|626.14|628.31|625.91|0
1650627090000|2022-04-22 11:31:30|628.76|626.36|629.44|627.04|629.44|627.04|628.76|626.36|0
1650627100000|2022-04-22 11:31:40|629.9|627.5|630.12|627.72|630.12|627.72|629.67|627.27|0
1650627110000|2022-04-22 11:31:50|630.35|627.95|630.8|628.4|630.8|628.4|630.35|627.95|0
1650627120000|2022-04-22 11:32:00|630.35|627.95|630.8|628.4|630.8|628.4|630.35|627.95|0
1650627130000|2022-04-22 11:32:10|630.35|627.95|630.24|627.84|630.35|627.95|630.24|627.84|0
1650627140000|2022-04-22 11:32:20|630.35|627.95|629.9|627.5|630.35|627.95|629.9|627.5|0
1650627150000|2022-04-22 11:32:30|629.67|627.27|629.9|627.5|629.9|627.5|629.67|627.27|0
1650627160000|2022-04-22 11:32:40|630.12|627.72|630.12|627.72|630.12|627.72|630.12|627.72|0
1650627170000|2022-04-22 11:32:50|629.9|627.5|629.9|627.5|630.01|627.61|629.9|627.5|0
1650627180000|2022-04-22 11:33:00|630.35|627.95|630.35|627.95|630.35|627.95|630.35|627.95|0
1650627190000|2022-04-22 11:33:10|630.58|628.18|630.35|627.95|630.58|628.18|630.35|627.95|0
1650627200000|2022-04-22 11:33:20|630.47|628.07|630.8|628.4|630.8|628.4|630.47|628.07|0
1650627210000|2022-04-22 11:33:30|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1650627220000|2022-04-22 11:33:40|631.26|628.86|631.26|628.86|631.26|628.86|631.26|628.86|0
1650627230000|2022-04-22 11:33:50|631.48|629.08|631.71|629.31|631.71|629.31|631.48|629.08|0
1650627240000|2022-04-22 11:34:00|631.94|629.54|632.28|629.88|632.28|629.88|631.94|629.54|0
1650627250000|2022-04-22 11:34:10|632.39|629.99|632.39|629.99|632.39|629.99|632.16|629.76|0
1650627260000|2022-04-22 11:34:20|632.62|630.22|632.62|630.22|632.62|630.22|632.62|630.22|0
1650627270000|2022-04-22 11:34:30|632.74|630.34|632.62|630.22|632.74|630.34|632.62|630.22|0
1650627280000|2022-04-22 11:34:40|632.85|630.45|632.62|630.22|632.85|630.45|632.62|630.22|0
1650627290000|2022-04-22 11:34:50|632.39|629.99|632.62|630.22|632.62|630.22|632.39|629.99|0
1650627300000|2022-04-22 11:35:00|632.51|630.11|632.16|629.76|632.51|630.11|632.16|629.76|0
1650627310000|2022-04-22 11:35:10|632.39|629.99|632.85|630.45|632.85|630.45|632.39|629.99|0
1650627320000|2022-04-22 11:35:20|632.62|630.22|632.39|629.99|632.62|630.22|632.39|629.99|0
1650627330000|2022-04-22 11:35:30|632.16|629.76|631.94|629.54|632.16|629.76|631.94|629.54|0
1650627340000|2022-04-22 11:35:40|632.16|629.76|632.85|630.45|632.85|630.45|631.94|629.54|0
1650627360000|2022-04-22 11:36:00|632.62|630.22|632.16|629.76|632.85|630.45|632.16|629.76|0
1650627370000|2022-04-22 11:36:10|632.28|629.88|632.16|629.76|632.28|629.88|632.16|629.76|0
1650627380000|2022-04-22 11:36:20|631.94|629.54|632.16|629.76|632.39|629.99|631.94|629.54|0
1650627390000|2022-04-22 11:36:30|631.94|629.54|631.94|629.54|631.94|629.54|631.94|629.54|0
1650627400000|2022-04-22 11:36:40|632.06|629.66|631.94|629.54|632.16|629.76|631.94|629.54|0
1650627410000|2022-04-22 11:36:50|631.6|629.2|631.03|628.63|631.6|629.2|631.03|628.63|0
1650627420000|2022-04-22 11:37:00|631.26|628.86|631.26|628.86|631.6|629.2|631.26|628.86|0
1650627430000|2022-04-22 11:37:10|631.15|628.75|630.58|628.18|631.15|628.75|630.58|628.18|0
1650627440000|2022-04-22 11:37:20|630.35|627.95|629.44|627.04|630.35|627.95|629.44|627.04|0
1650627460000|2022-04-22 11:37:40|629.21|626.81|629.67|627.27|629.67|627.27|628.99|626.59|0
1650627470000|2022-04-22 11:37:50|629.89|627.49|630.12|627.72|630.35|627.95|629.89|627.49|0
1650627480000|2022-04-22 11:38:00|630.35|627.95|630.35|627.95|630.35|627.95|630.35|627.95|0
1650627490000|2022-04-22 11:38:10|630.58|628.18|630.47|628.07|630.69|628.29|630.47|628.07|0
1650627500000|2022-04-22 11:38:20|630.35|627.95|629.89|627.49|630.35|627.95|629.89|627.49|0
1650627510000|2022-04-22 11:38:30|629.67|627.27|629.89|627.49|629.89|627.49|629.67|627.27|0
1650627520000|2022-04-22 11:38:40|630.12|627.72|630.35|627.95|630.35|627.95|630.12|627.72|0
1650627540000|2022-04-22 11:39:00|630.58|628.18|630.58|628.18|630.58|628.18|630.58|628.18|0
1650627550000|2022-04-22 11:39:10|630.35|627.95|630.47|628.07|630.58|628.18|630.35|627.95|0
1650627560000|2022-04-22 11:39:20|630.35|627.95|630.35|627.95|630.35|627.95|630.12|627.72|0
1650627570000|2022-04-22 11:39:30|630.24|627.84|629.67|627.27|630.24|627.84|629.67|627.27|0
1650627580000|2022-04-22 11:39:40|629.89|627.49|629.89|627.49|629.89|627.49|629.89|627.49|0
1650627590000|2022-04-22 11:39:50|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1650627600000|2022-04-22 11:40:00|629.44|627.04|629.89|627.49|629.89|627.49|629.44|627.04|0
1650627610000|2022-04-22 11:40:10|629.79|627.39|629.89|627.49|629.89|627.49|629.44|627.04|0
1650627620000|2022-04-22 11:40:20|630.12|627.72|630.12|627.72|630.12|627.72|630.12|627.72|0
1650627630000|2022-04-22 11:40:30|630.35|627.95|630.35|627.95|630.47|628.07|630.35|627.95|0
1650627650000|2022-04-22 11:40:50|630.24|627.84|630.35|627.95|630.35|627.95|630.24|627.84|0
1650627660000|2022-04-22 11:41:00|630.12|627.72|630.24|627.84|630.24|627.84|630.12|627.72|0
1650627670000|2022-04-22 11:41:10|630.01|627.61|630.57|628.17|630.57|628.17|630.01|627.61|0
1650627690000|2022-04-22 11:41:30|630.69|628.29|630.57|628.17|630.69|628.29|630.57|628.17|0
1650627700000|2022-04-22 11:41:40|630.69|628.29|630.8|628.4|630.8|628.4|630.57|628.17|0
1650627710000|2022-04-22 11:41:50|630.69|628.29|630.8|628.4|630.8|628.4|630.69|628.29|0
1650627720000|2022-04-22 11:42:00|631.03|628.63|631.03|628.63|631.26|628.86|631.03|628.63|0
1650627730000|2022-04-22 11:42:10|630.8|628.4|631.26|628.86|631.26|628.86|630.8|628.4|0
1650627750000|2022-04-22 11:42:30|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1650627760000|2022-04-22 11:42:40|630.8|628.4|631.03|628.63|631.03|628.63|630.8|628.4|0
1650627770000|2022-04-22 11:42:50|631.26|628.86|631.26|628.86|631.26|628.86|631.26|628.86|0
1650627780000|2022-04-22 11:43:00|631.48|629.08|631.26|628.86|631.48|629.08|631.26|628.86|0
1650627800000|2022-04-22 11:43:20|631.37|628.97|631.26|628.86|631.37|628.97|631.26|628.86|0
1650627810000|2022-04-22 11:43:30|631.03|628.63|631.26|628.86|631.26|628.86|631.03|628.63|0
1650627820000|2022-04-22 11:43:40|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1650627830000|2022-04-22 11:43:50|631.03|628.63|630.8|628.4|631.03|628.63|630.8|628.4|0
1650627840000|2022-04-22 11:44:00|631.26|628.86|631.48|629.08|631.48|629.08|631.26|628.86|0
1650627850000|2022-04-22 11:44:10|631.71|629.31|631.26|628.86|631.71|629.31|631.26|628.86|0
1650627860000|2022-04-22 11:44:20|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1650627870000|2022-04-22 11:44:30|630.8|628.4|631.26|628.86|631.26|628.86|630.8|628.4|0
1650627880000|2022-04-22 11:44:40|631.48|629.08|631.71|629.31|631.71|629.31|631.48|629.08|0
1650627890000|2022-04-22 11:44:50|631.48|629.08|631.48|629.08|631.48|629.08|631.48|629.08|0
1650627900000|2022-04-22 11:45:00|631.71|629.31|631.48|629.08|631.71|629.31|631.48|629.08|0
1650627910000|2022-04-22 11:45:10|631.37|628.97|631.37|628.97|631.37|628.97|631.37|628.97|0
1650627920000|2022-04-22 11:45:20|631.48|629.08|631.6|629.2|631.6|629.2|631.48|629.08|0
1650627930000|2022-04-22 11:45:30|631.48|629.08|631.25|628.85|631.48|629.08|631.25|628.85|0
1650627940000|2022-04-22 11:45:40|631.48|629.08|631.25|628.85|631.48|629.08|631.25|628.85|0
1650627950000|2022-04-22 11:45:50|631.48|629.08|631.25|628.85|631.48|629.08|631.25|628.85|0
1650627960000|2022-04-22 11:46:00|631.48|629.08|631.48|629.08|631.48|629.08|631.48|629.08|0
1650627980000|2022-04-22 11:46:20|631.71|629.31|631.71|629.31|631.71|629.31|631.6|629.2|0
1650627990000|2022-04-22 11:46:30|631.48|629.08|631.25|628.85|631.48|629.08|631.25|628.85|0
1650628000000|2022-04-22 11:46:40|631.37|628.97|631.48|629.08|631.48|629.08|631.37|628.97|0
1650628010000|2022-04-22 11:46:50|631.37|628.97|631.37|628.97|631.37|628.97|631.37|628.97|0
1650628020000|2022-04-22 11:47:00|631.25|628.85|631.94|629.54|631.94|629.54|631.25|628.85|0
1650628030000|2022-04-22 11:47:10|632.16|629.76|631.94|629.54|632.16|629.76|631.94|629.54|0
1650628040000|2022-04-22 11:47:20|631.83|629.43|631.94|629.54|631.94|629.54|631.71|629.31|0
1650628050000|2022-04-22 11:47:30|631.71|629.31|631.94|629.54|631.94|629.54|631.71|629.31|0
1650628060000|2022-04-22 11:47:40|631.83|629.43|631.48|629.08|631.94|629.54|631.48|629.08|0
1650628080000|2022-04-22 11:48:00|631.71|629.31|631.71|629.31|631.71|629.31|631.6|629.2|0
1650628090000|2022-04-22 11:48:10|631.48|629.08|631.48|629.08|631.6|629.2|631.48|629.08|0
1650628100000|2022-04-22 11:48:20|631.25|628.85|630.8|628.4|631.25|628.85|630.57|628.17|0
1650628110000|2022-04-22 11:48:30|631.03|628.63|631.71|629.31|631.71|629.31|631.03|628.63|0
1650628120000|2022-04-22 11:48:40|631.94|629.54|632.16|629.76|632.16|629.76|631.94|629.54|0
1650628130000|2022-04-22 11:48:50|632.62|630.22|632.62|630.22|632.62|630.22|632.62|630.22|0
1650628140000|2022-04-22 11:49:00|632.39|629.99|631.71|629.31|632.62|630.22|631.71|629.31|0
1650628150000|2022-04-22 11:49:10|631.48|629.08|631.71|629.31|631.71|629.31|631.48|629.08|0
1650628160000|2022-04-22 11:49:20|631.37|628.97|630.57|628.17|631.37|628.97|630.57|628.17|0
1650628170000|2022-04-22 11:49:30|630.8|628.4|630.57|628.17|630.8|628.4|630.35|627.95|0
1650628180000|2022-04-22 11:49:40|630.35|627.95|630.12|627.72|630.35|627.95|629.89|627.49|0
1650628190000|2022-04-22 11:49:50|630.24|627.84|630.35|627.95|630.35|627.95|630.24|627.84|0
1650628200000|2022-04-22 11:50:00|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1650628210000|2022-04-22 11:50:10|630.8|628.4|631.03|628.63|631.03|628.63|630.8|628.4|0
1650628220000|2022-04-22 11:50:20|630.92|628.52|631.71|629.31|631.71|629.31|630.8|628.4|0
1650628230000|2022-04-22 11:50:30|631.94|629.54|632.05|629.65|632.05|629.65|631.94|629.54|0
1650628240000|2022-04-22 11:50:40|632.16|629.76|631.71|629.31|632.16|629.76|631.71|629.31|0
1650628250000|2022-04-22 11:50:50|631.48|629.08|631.94|629.54|631.94|629.54|631.48|629.08|0
1650628260000|2022-04-22 11:51:00|631.83|629.43|631.6|629.2|631.83|629.43|631.48|629.08|0
1650628270000|2022-04-22 11:51:10|631.25|628.85|631.48|629.08|631.48|629.08|631.25|628.85|0
1650628280000|2022-04-22 11:51:20|631.03|628.63|630.92|628.52|631.03|628.63|630.92|628.52|0
1650628290000|2022-04-22 11:51:30|630.8|628.4|630.8|628.4|631.03|628.63|630.8|628.4|0
1650628300000|2022-04-22 11:51:40|630.92|628.52|630.57|628.17|630.92|628.52|630.57|628.17|0
1650628310000|2022-04-22 11:51:50|630.8|628.4|631.03|628.63|631.03|628.63|630.8|628.4|0
1650628320000|2022-04-22 11:52:00|630.8|628.4|631.25|628.85|631.25|628.85|630.8|628.4|0
1650628330000|2022-04-22 11:52:10|631.03|628.63|630.8|628.4|631.03|628.63|630.69|628.29|0
1650628340000|2022-04-22 11:52:20|631.03|628.63|631.25|628.85|631.25|628.85|631.03|628.63|0
1650628350000|2022-04-22 11:52:30|631.03|628.63|631.14|628.74|631.25|628.85|631.03|628.63|0
1650628360000|2022-04-22 11:52:40|631.03|628.63|631.03|628.63|631.03|628.63|630.92|628.52|0
1650628370000|2022-04-22 11:52:50|631.25|628.85|631.25|628.85|631.25|628.85|631.25|628.85|0
1650628380000|2022-04-22 11:53:00|631.37|628.97|631.25|628.85|631.37|628.97|631.25|628.85|0
1650628390000|2022-04-22 11:53:10|631.03|628.63|631.03|628.63|631.03|628.63|630.92|628.52|0
1650628400000|2022-04-22 11:53:20|630.8|628.4|631.03|628.63|631.03|628.63|630.8|628.4|0
1650628410000|2022-04-22 11:53:30|630.8|628.4|630.12|627.72|630.8|628.4|630.12|627.72|0
1650628420000|2022-04-22 11:53:40|629.89|627.49|629.67|627.27|629.89|627.49|629.67|627.27|0
1650628430000|2022-04-22 11:53:50|629.44|627.04|629.44|627.04|629.44|627.04|629.44|627.04|0
1650628440000|2022-04-22 11:54:00|629.67|627.27|629.44|627.04|629.67|627.27|629.44|627.04|0
1650628450000|2022-04-22 11:54:10|629.21|626.81|628.98|626.58|629.21|626.81|628.76|626.36|0
1650628460000|2022-04-22 11:54:20|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1650628470000|2022-04-22 11:54:30|628.98|626.58|628.98|626.58|629.21|626.81|628.98|626.58|0
1650628480000|2022-04-22 11:54:40|629.21|626.81|628.88|626.48|629.21|626.81|628.76|626.36|0
1650628490000|2022-04-22 11:54:50|628.98|626.58|630.8|628.4|630.8|628.4|628.98|626.58|0
1650628500000|2022-04-22 11:55:00|630.35|627.95|630.8|628.4|630.8|628.4|630.35|627.95|0
1650628510000|2022-04-22 11:55:10|631.14|628.74|630.8|628.4|631.14|628.74|630.8|628.4|0
1650628520000|2022-04-22 11:55:20|630.92|628.52|631.48|629.08|631.48|629.08|630.92|628.52|0
1650628530000|2022-04-22 11:55:30|631.25|628.85|631.25|628.85|631.25|628.85|631.03|628.63|0
1650628540000|2022-04-22 11:55:40|631.48|629.08|631.48|629.08|631.48|629.08|631.48|629.08|0
1650628550000|2022-04-22 11:55:50|631.71|629.31|631.71|629.31|631.71|629.31|631.71|629.31|0
1650628560000|2022-04-22 11:56:00|632.16|629.76|632.39|629.99|632.39|629.99|632.16|629.76|0
1650628580000|2022-04-22 11:56:20|632.51|630.11|632.62|630.22|632.62|630.22|632.51|630.11|0
1650628600000|2022-04-22 11:56:40|632.39|629.99|631.93|629.53|632.39|629.99|631.93|629.53|0
1650628610000|2022-04-22 11:56:50|631.83|629.43|632.39|629.99|632.39|629.99|631.83|629.43|0
1650628620000|2022-04-22 11:57:00|631.93|629.53|631.25|628.85|631.93|629.53|631.25|628.85|0
1650628630000|2022-04-22 11:57:10|631.03|628.63|630.8|628.4|631.25|628.85|630.8|628.4|0
1650628640000|2022-04-22 11:57:20|630.57|628.17|629.44|627.04|630.57|628.17|629.44|627.04|0
1650628650000|2022-04-22 11:57:30|629.21|626.81|628.3|625.9|629.21|626.81|628.2|625.8|0
1650628660000|2022-04-22 11:57:40|628.98|626.58|628.98|626.58|629.21|626.81|628.98|626.58|0
1650628670000|2022-04-22 11:57:50|628.76|626.36|628.98|626.58|628.98|626.58|628.76|626.36|0
1650628680000|2022-04-22 11:58:00|628.76|626.36|628.3|625.9|628.76|626.36|628.2|625.8|0
1650628690000|2022-04-22 11:58:10|628.53|626.13|628.98|626.58|628.98|626.58|628.53|626.13|0
1650628700000|2022-04-22 11:58:20|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1650628710000|2022-04-22 11:58:30|628.53|626.13|628.76|626.36|628.76|626.36|628.53|626.13|0
1650628720000|2022-04-22 11:58:40|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1650628730000|2022-04-22 11:58:50|628.76|626.36|628.19|625.79|628.76|626.36|628.19|625.79|0
1650628740000|2022-04-22 11:59:00|628.3|625.9|628.3|625.9|628.3|625.9|628.19|625.79|0
1650628750000|2022-04-22 11:59:10|628.08|625.68|627.85|625.45|628.08|625.68|627.85|625.45|0
1650628760000|2022-04-22 11:59:20|627.62|625.22|628.76|626.36|628.76|626.36|627.62|625.22|0
1650628770000|2022-04-22 11:59:30|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1650628780000|2022-04-22 11:59:40|628.76|626.36|628.98|626.58|628.98|626.58|628.76|626.36|0
1650628790000|2022-04-22 11:59:50|628.76|626.36|628.08|625.68|628.76|626.36|628.08|625.68|0
1650628800000|2022-04-22 12:00:00|627.62|625.22|627.17|624.77|627.62|625.22|626.94|624.54|0
1650628810000|2022-04-22 12:00:10|627.4|625|627.62|625.22|627.62|625.22|627.4|625|0
1650628820000|2022-04-22 12:00:20|626.94|624.54|626.94|624.54|627.17|624.77|626.94|624.54|0
1650628830000|2022-04-22 12:00:30|627.4|625|626.94|624.54|627.4|625|626.94|624.54|0
1650628840000|2022-04-22 12:00:40|627.4|625|627.4|625|627.4|625|627.4|625|0
1650628850000|2022-04-22 12:00:50|627.62|625.22|627.62|625.22|627.62|625.22|627.62|625.22|0
1650628860000|2022-04-22 12:01:00|628.08|625.68|628.3|625.9|628.53|626.13|628.08|625.68|0
1650628870000|2022-04-22 12:01:10|628.53|626.13|628.08|625.68|628.53|626.13|628.08|625.68|0
1650628880000|2022-04-22 12:01:20|627.85|625.45|627.4|625|627.85|625.45|627.17|624.77|0
1650628890000|2022-04-22 12:01:30|627.62|625.22|627.4|625|627.62|625.22|627.4|625|0
1650628900000|2022-04-22 12:01:40|627.62|625.22|627.4|625|627.62|625.22|627.4|625|0
1650628910000|2022-04-22 12:01:50|627.62|625.22|626.94|624.54|627.62|625.22|626.72|624.32|0
1650628920000|2022-04-22 12:02:00|627.17|624.77|626.72|624.32|627.17|624.77|626.72|624.32|0
1650628930000|2022-04-22 12:02:10|626.49|624.09|626.94|624.54|626.94|624.54|626.49|624.09|0
1650628940000|2022-04-22 12:02:20|627.17|624.77|627.4|625|627.4|625|627.17|624.77|0
1650628950000|2022-04-22 12:02:30|627.17|624.77|627.4|625|627.4|625|627.17|624.77|0
1650628960000|2022-04-22 12:02:40|627.51|625.11|627.4|625|627.51|625.11|627.4|625|0
1650628970000|2022-04-22 12:02:50|627.85|625.45|627.17|624.77|627.85|625.45|627.17|624.77|0
1650628980000|2022-04-22 12:03:00|627.4|625|627.4|625|627.4|625|627.29|624.89|0
1650628990000|2022-04-22 12:03:10|627.62|625.22|627.4|625|627.62|625.22|627.4|625|0
1650629000000|2022-04-22 12:03:20|627.62|625.22|627.85|625.45|627.85|625.45|627.62|625.22|0
1650629010000|2022-04-22 12:03:30|628.08|625.68|628.53|626.13|628.53|626.13|628.08|625.68|0
1650629020000|2022-04-22 12:03:40|628.3|625.9|628.3|625.9|628.53|626.13|628.3|625.9|0
1650629030000|2022-04-22 12:03:50|628.53|626.13|628.08|625.68|628.53|626.13|628.08|625.68|0
1650629040000|2022-04-22 12:04:00|628.3|625.9|628.08|625.68|628.3|625.9|628.08|625.68|0
1650629050000|2022-04-22 12:04:10|627.97|625.57|627.4|625|627.97|625.57|627.4|625|0
1650629060000|2022-04-22 12:04:20|627.62|625.22|627.85|625.45|627.85|625.45|627.62|625.22|0
1650629070000|2022-04-22 12:04:30|628.08|625.68|627.62|625.22|628.08|625.68|627.62|625.22|0
1650629080000|2022-04-22 12:04:40|627.4|625|627.17|624.77|627.4|625|626.94|624.54|0
1650629090000|2022-04-22 12:04:50|626.94|624.54|627.17|624.77|627.17|624.77|626.94|624.54|0
1650629100000|2022-04-22 12:05:00|626.72|624.32|626.94|624.54|626.94|624.54|626.72|624.32|0
1650629110000|2022-04-22 12:05:10|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1650629120000|2022-04-22 12:05:20|626.61|624.21|627.17|624.77|627.17|624.77|626.61|624.21|0
1650629130000|2022-04-22 12:05:30|627.4|625|627.17|624.77|627.4|625|627.17|624.77|0
1650629140000|2022-04-22 12:05:40|627.29|624.89|627.62|625.22|627.62|625.22|627.29|624.89|0
1650629150000|2022-04-22 12:05:50|627.85|625.45|628.08|625.68|628.08|625.68|627.85|625.45|0
1650629160000|2022-04-22 12:06:00|628.3|625.9|628.08|625.68|628.3|625.9|628.08|625.68|0
1650629170000|2022-04-22 12:06:10|627.85|625.45|628.08|625.68|628.08|625.68|627.85|625.45|0
1650629180000|2022-04-22 12:06:20|628.3|625.9|627.85|625.45|628.3|625.9|627.85|625.45|0
1650629190000|2022-04-22 12:06:30|627.62|625.22|627.17|624.77|627.62|625.22|627.17|624.77|0
1650629200000|2022-04-22 12:06:40|627.62|625.22|627.85|625.45|627.85|625.45|627.62|625.22|0
1650629210000|2022-04-22 12:06:50|627.62|625.22|627.85|625.45|627.85|625.45|627.62|625.22|0
1650629220000|2022-04-22 12:07:00|627.62|625.22|627.85|625.45|627.85|625.45|627.62|625.22|0
1650629230000|2022-04-22 12:07:10|627.4|625|627.4|625|627.4|625|627.4|625|0
1650629240000|2022-04-22 12:07:20|627.62|625.22|627.62|625.22|627.62|625.22|627.51|625.11|0
1650629250000|2022-04-22 12:07:30|627.29|624.89|627.4|625|627.4|625|627.17|624.77|0
1650629260000|2022-04-22 12:07:40|627.62|625.22|627.62|625.22|627.62|625.22|627.62|625.22|0
1650629270000|2022-04-22 12:07:50|627.85|625.45|627.74|625.34|627.85|625.45|627.62|625.22|0
1650629280000|2022-04-22 12:08:00|627.62|625.22|627.4|625|627.62|625.22|627.4|625|0
1650629290000|2022-04-22 12:08:10|627.51|625.11|627.62|625.22|627.62|625.22|627.4|625|0
1650629300000|2022-04-22 12:08:20|627.51|625.11|627.4|625|627.51|625.11|627.4|625|0
1650629320000|2022-04-22 12:08:40|627.51|625.11|627.62|625.22|627.62|625.22|627.51|625.11|0
1650629330000|2022-04-22 12:08:50|627.85|625.45|627.85|625.45|627.85|625.45|627.85|625.45|0
1650629340000|2022-04-22 12:09:00|628.08|625.68|628.19|625.79|628.19|625.79|628.08|625.68|0
1650629350000|2022-04-22 12:09:10|628.08|625.68|627.4|625|628.08|625.68|627.4|625|0
1650629360000|2022-04-22 12:09:20|627.17|624.77|627.4|625|627.4|625|627.17|624.77|0
1650629370000|2022-04-22 12:09:30|627.62|625.22|627.85|625.45|627.85|625.45|627.62|625.22|0
1650629380000|2022-04-22 12:09:40|628.08|625.68|627.85|625.45|628.08|625.68|627.85|625.45|0
1650629390000|2022-04-22 12:09:50|628.08|625.68|627.85|625.45|628.08|625.68|627.85|625.45|0
1650629410000|2022-04-22 12:10:10|628.3|625.9|628.3|625.9|628.53|626.13|628.3|625.9|0
1650629420000|2022-04-22 12:10:20|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1650629430000|2022-04-22 12:10:30|627.62|625.22|627.74|625.34|627.85|625.45|627.62|625.22|0
1650629440000|2022-04-22 12:10:40|628.3|625.9|628.98|626.58|629.1|626.7|628.3|625.9|0
1650629450000|2022-04-22 12:10:50|628.87|626.47|629.44|627.04|629.44|627.04|628.76|626.36|0
1650629460000|2022-04-22 12:11:00|629.21|626.81|629.44|627.04|629.44|627.04|629.21|626.81|0
1650629470000|2022-04-22 12:11:10|629.21|626.81|629.21|626.81|629.33|626.93|629.21|626.81|0
1650629480000|2022-04-22 12:11:20|629.44|627.04|629.21|626.81|629.89|627.49|629.21|626.81|0
1650629490000|2022-04-22 12:11:30|629.44|627.04|629.33|626.93|629.44|627.04|629.21|626.81|0
1650629500000|2022-04-22 12:11:40|629.21|626.81|629.21|626.81|629.44|627.04|629.21|626.81|0
1650629510000|2022-04-22 12:11:50|629.1|626.7|629.21|626.81|629.21|626.81|628.98|626.58|0
1650629520000|2022-04-22 12:12:00|628.98|626.58|628.42|626.02|628.98|626.58|628.42|626.02|0
1650629530000|2022-04-22 12:12:10|628.65|626.25|628.53|626.13|628.65|626.25|628.53|626.13|0
1650629540000|2022-04-22 12:12:20|628.65|626.25|628.53|626.13|628.65|626.25|628.53|626.13|0
1650629550000|2022-04-22 12:12:30|628.75|626.35|628.75|626.35|628.75|626.35|628.75|626.35|0
1650629560000|2022-04-22 12:12:40|628.53|626.13|628.65|626.25|628.75|626.35|628.53|626.13|0
1650629570000|2022-04-22 12:12:50|628.53|626.13|628.53|626.13|628.53|626.13|628.53|626.13|0
1650629580000|2022-04-22 12:13:00|628.75|626.35|628.75|626.35|628.98|626.58|628.75|626.35|0
1650629590000|2022-04-22 12:13:10|628.53|626.13|628.98|626.58|628.98|626.58|628.53|626.13|0
1650629600000|2022-04-22 12:13:20|628.75|626.35|628.75|626.35|628.75|626.35|628.53|626.13|0
1650629610000|2022-04-22 12:13:30|628.98|626.58|628.75|626.35|628.98|626.58|628.75|626.35|0
1650629620000|2022-04-22 12:13:40|628.65|626.25|628.75|626.35|628.75|626.35|628.65|626.25|0
1650629630000|2022-04-22 12:13:50|628.53|626.13|628.53|626.13|628.53|626.13|628.53|626.13|0
1650629640000|2022-04-22 12:14:00|628.75|626.35|628.75|626.35|628.75|626.35|628.75|626.35|0
1650629650000|2022-04-22 12:14:10|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1650629670000|2022-04-22 12:14:30|628.87|626.47|629.21|626.81|629.21|626.81|628.87|626.47|0
1650629690000|2022-04-22 12:14:50|628.98|626.58|628.87|626.47|628.98|626.58|628.87|626.47|0
1650629700000|2022-04-22 12:15:00|628.98|626.58|628.75|626.35|628.98|626.58|628.75|626.35|0
1650629710000|2022-04-22 12:15:10|628.53|626.13|628.42|626.02|628.53|626.13|628.42|626.02|0
1650629720000|2022-04-22 12:15:20|627.62|625.22|627.39|624.99|628.07|625.67|627.39|624.99|0
1650629730000|2022-04-22 12:15:30|627.51|625.11|627.06|624.66|627.51|625.11|627.06|624.66|0
1650629740000|2022-04-22 12:15:40|626.94|624.54|626.71|624.31|626.94|624.54|626.71|624.31|0
1650629750000|2022-04-22 12:15:50|626.94|624.54|626.71|624.31|626.94|624.54|626.71|624.31|0
1650629760000|2022-04-22 12:16:00|626.61|624.21|626.26|623.86|626.61|624.21|626.26|623.86|0
1650629770000|2022-04-22 12:16:10|626.04|623.64|626.04|623.64|626.04|623.64|625.81|623.41|0
1650629780000|2022-04-22 12:16:20|625.81|623.41|625.58|623.18|625.81|623.41|625.36|622.96|0
1650629790000|2022-04-22 12:16:30|625.81|623.41|625.81|623.41|626.04|623.64|625.81|623.41|0
1650629800000|2022-04-22 12:16:40|626.04|623.64|625.81|623.41|626.04|623.64|625.81|623.41|0
1650629810000|2022-04-22 12:16:50|625.7|623.3|625.58|623.18|625.7|623.3|625.58|623.18|0
1650629820000|2022-04-22 12:17:00|625.36|622.96|625.13|622.73|625.36|622.96|625.13|622.73|0
1650629830000|2022-04-22 12:17:10|625.02|622.62|625.36|622.96|625.36|622.96|624.9|622.5|0
1650629840000|2022-04-22 12:17:20|625.13|622.73|624.68|622.28|625.13|622.73|624.68|622.28|0
1650629850000|2022-04-22 12:17:30|625.13|622.73|624.9|622.5|625.25|622.85|624.9|622.5|0
1650629870000|2022-04-22 12:17:50|624.68|622.28|624.68|622.28|624.68|622.28|624.68|622.28|0
1650629880000|2022-04-22 12:18:00|624.9|622.5|625.13|622.73|625.13|622.73|624.9|622.5|0
1650629890000|2022-04-22 12:18:10|625.36|622.96|624.9|622.5|625.36|622.96|624.9|622.5|0
1650629900000|2022-04-22 12:18:20|625.13|622.73|625.36|622.96|625.36|622.96|625.13|622.73|0
1650629910000|2022-04-22 12:18:30|625.58|623.18|625.36|622.96|625.58|623.18|625.13|622.73|0
1650629920000|2022-04-22 12:18:40|625.58|623.18|625.81|623.41|625.81|623.41|625.58|623.18|0
1650629930000|2022-04-22 12:18:50|626.03|623.63|625.81|623.41|626.03|623.63|625.7|623.3|0
1650629940000|2022-04-22 12:19:00|625.58|623.18|625.58|623.18|625.81|623.41|625.58|623.18|0
1650629950000|2022-04-22 12:19:10|625.81|623.41|625.58|623.18|625.81|623.41|625.58|623.18|0
1650629960000|2022-04-22 12:19:20|625.81|623.41|625.58|623.18|625.81|623.41|625.58|623.18|0
1650629970000|2022-04-22 12:19:30|625.7|623.3|625.81|623.41|625.81|623.41|625.58|623.18|0
1650629980000|2022-04-22 12:19:40|625.58|623.18|626.03|623.63|626.03|623.63|625.58|623.18|0
1650629990000|2022-04-22 12:19:50|626.49|624.09|626.49|624.09|626.49|624.09|626.26|623.86|0
1650630000000|2022-04-22 12:20:00|626.71|624.31|626.71|624.31|626.71|624.31|626.71|624.31|0
1650630010000|2022-04-22 12:20:10|626.26|623.86|626.49|624.09|626.61|624.21|626.03|623.63|0
1650630020000|2022-04-22 12:20:20|626.94|624.54|626.94|624.54|626.94|624.54|626.94|624.54|0
1650630030000|2022-04-22 12:20:30|627.17|624.77|626.83|624.43|627.17|624.77|626.83|624.43|0
1650630040000|2022-04-22 12:20:40|626.94|624.54|627.17|624.77|627.17|624.77|626.71|624.31|0
1650630050000|2022-04-22 12:20:50|627.28|624.88|626.94|624.54|627.28|624.88|626.94|624.54|0
1650630060000|2022-04-22 12:21:00|626.71|624.31|627.74|625.34|627.74|625.34|626.71|624.31|0
1650630070000|2022-04-22 12:21:10|627.62|625.22|627.62|625.22|627.85|625.45|627.62|625.22|0
1650630080000|2022-04-22 12:21:20|627.51|625.11|627.62|625.22|627.62|625.22|627.51|625.11|0
1650630090000|2022-04-22 12:21:30|627.17|624.77|626.71|624.31|627.17|624.77|626.71|624.31|0
1650630100000|2022-04-22 12:21:40|626.49|624.09|626.26|623.86|626.49|624.09|626.26|623.86|0
1650630110000|2022-04-22 12:21:50|626.03|623.63|626.49|624.09|626.49|624.09|626.03|623.63|0
1650630120000|2022-04-22 12:22:00|626.26|623.86|626.83|624.43|626.94|624.54|626.26|623.86|0
1650630130000|2022-04-22 12:22:10|626.49|624.09|627.17|624.77|627.17|624.77|626.49|624.09|0
1650630140000|2022-04-22 12:22:20|626.94|624.54|627.17|624.77|627.17|624.77|626.94|624.54|0
1650630150000|2022-04-22 12:22:30|626.83|624.43|626.94|624.54|626.94|624.54|626.61|624.21|0
1650630160000|2022-04-22 12:22:40|626.71|624.31|626.94|624.54|626.94|624.54|626.71|624.31|0
1650630170000|2022-04-22 12:22:50|626.71|624.31|626.71|624.31|626.71|624.31|626.71|624.31|0
1650630180000|2022-04-22 12:23:00|626.26|623.86|626.38|623.98|626.38|623.98|626.26|623.86|0
1650630190000|2022-04-22 12:23:10|626.71|624.31|626.71|624.31|626.71|624.31|626.49|624.09|0
1650630200000|2022-04-22 12:23:20|626.49|624.09|626.49|624.09|626.71|624.31|626.49|624.09|0
1650630210000|2022-04-22 12:23:30|626.26|623.86|626.26|623.86|626.49|624.09|626.26|623.86|0
1650630220000|2022-04-22 12:23:40|626.03|623.63|625.7|623.3|626.03|623.63|625.58|623.18|0
1650630230000|2022-04-22 12:23:50|625.81|623.41|625.81|623.41|625.93|623.53|625.58|623.18|0
1650630240000|2022-04-22 12:24:00|626.26|623.86|626.26|623.86|626.49|624.09|626.26|623.86|0
1650630250000|2022-04-22 12:24:10|626.03|623.63|626.26|623.86|626.26|623.86|626.03|623.63|0
1650630260000|2022-04-22 12:24:20|626.03|623.63|626.26|623.86|626.26|623.86|626.03|623.63|0
1650630270000|2022-04-22 12:24:30|626.49|624.09|626.49|624.09|626.49|624.09|626.26|623.86|0
1650630280000|2022-04-22 12:24:40|626.71|624.31|626.49|624.09|626.71|624.31|626.49|624.09|0
1650630290000|2022-04-22 12:24:50|626.6|624.2|626.49|624.09|626.6|624.2|626.49|624.09|0
1650630300000|2022-04-22 12:25:00|626.26|623.86|626.26|623.86|626.26|623.86|626.26|623.86|0
1650630310000|2022-04-22 12:25:10|626.49|624.09|626.26|623.86|626.49|624.09|626.26|623.86|0
1650630320000|2022-04-22 12:25:20|626.03|623.63|626.03|623.63|626.03|623.63|625.81|623.41|0
1650630330000|2022-04-22 12:25:30|625.93|623.53|626.26|623.86|626.26|623.86|625.93|623.53|0
1650630340000|2022-04-22 12:25:40|626.03|623.63|626.26|623.86|626.26|623.86|626.03|623.63|0
1650630350000|2022-04-22 12:25:50|626.03|623.63|626.26|623.86|626.49|624.09|626.03|623.63|0
1650630360000|2022-04-22 12:26:00|626.38|623.98|626.26|623.86|626.38|623.98|626.15|623.75|0
1650630370000|2022-04-22 12:26:10|626.49|624.09|626.71|624.31|626.71|624.31|626.26|623.86|0
1650630380000|2022-04-22 12:26:20|626.49|624.09|626.03|623.63|626.49|624.09|626.03|623.63|0
1650630390000|2022-04-22 12:26:30|625.81|623.41|625.81|623.41|626.26|623.86|625.81|623.41|0
1650630400000|2022-04-22 12:26:40|625.58|623.18|625.58|623.18|625.58|623.18|625.58|623.18|0
1650630420000|2022-04-22 12:27:00|625.81|623.41|625.58|623.18|625.81|623.41|625.58|623.18|0
1650630430000|2022-04-22 12:27:10|625.7|623.3|625.58|623.18|625.7|623.3|625.35|622.95|0
1650630440000|2022-04-22 12:27:20|625.35|622.95|625.13|622.73|625.58|623.18|625.13|622.73|0
1650630450000|2022-04-22 12:27:30|625.35|622.95|624|621.6|625.35|622.95|624|621.6|0
1650630470000|2022-04-22 12:27:50|623.54|621.14|624.9|622.5|624.9|622.5|623.54|621.14|0
1650630480000|2022-04-22 12:28:00|624.68|622.28|624.9|622.5|625.13|622.73|624.68|622.28|0
1650630490000|2022-04-22 12:28:10|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1650630500000|2022-04-22 12:28:20|624.68|622.28|624.68|622.28|624.68|622.28|624.68|622.28|0
1650630510000|2022-04-22 12:28:30|624.45|622.05|624.22|621.82|624.45|622.05|624.22|621.82|0
1650630520000|2022-04-22 12:28:40|624|621.6|624.22|621.82|624.22|621.82|624|621.6|0
1650630530000|2022-04-22 12:28:50|624|621.6|624|621.6|624|621.6|624|621.6|0
1650630540000|2022-04-22 12:29:00|623.77|621.37|623.77|621.37|623.89|621.49|623.77|621.37|0
1650630560000|2022-04-22 12:29:20|624|621.6|624|621.6|624|621.6|624|621.6|0
1650630570000|2022-04-22 12:29:30|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1650630580000|2022-04-22 12:29:40|624|621.6|624.11|621.71|624.11|621.71|624|621.6|0
1650630590000|2022-04-22 12:29:50|624.22|621.82|624.22|621.82|624.34|621.94|624.22|621.82|0
1650630600000|2022-04-22 12:30:00|624.67|622.27|624.45|622.05|624.67|622.27|624|621.6|0
1650630610000|2022-04-22 12:30:10|624.22|621.82|624|621.6|624.22|621.82|624|621.6|0
1650630620000|2022-04-22 12:30:20|624.22|621.82|624.22|621.82|624.45|622.05|624.22|621.82|0
1650630630000|2022-04-22 12:30:30|624.11|621.71|623.89|621.49|624.45|622.05|623.89|621.49|0
1650630640000|2022-04-22 12:30:40|624|621.6|623.77|621.37|624|621.6|623.77|621.37|0
1650630650000|2022-04-22 12:30:50|623.54|621.14|623.66|621.26|623.66|621.26|623.54|621.14|0
1650630660000|2022-04-22 12:31:00|624|621.6|624|621.6|624|621.6|623.77|621.37|0
1650630670000|2022-04-22 12:31:10|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1650630680000|2022-04-22 12:31:20|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1650630690000|2022-04-22 12:31:30|624.67|622.27|625.13|622.73|625.13|622.73|624.45|622.05|0
1650630700000|2022-04-22 12:31:40|624.9|622.5|625.35|622.95|625.35|622.95|624.9|622.5|0
1650630710000|2022-04-22 12:31:50|625.58|623.18|625.58|623.18|625.58|623.18|625.58|623.18|0
1650630720000|2022-04-22 12:32:00|625.81|623.41|625.81|623.41|626.03|623.63|625.58|623.18|0
1650630730000|2022-04-22 12:32:10|626.03|623.63|626.26|623.86|626.26|623.86|626.03|623.63|0
1650630740000|2022-04-22 12:32:20|625.81|623.41|626.26|623.86|626.26|623.86|625.81|623.41|0
1650630750000|2022-04-22 12:32:30|626.49|624.09|626.94|624.54|626.94|624.54|626.49|624.09|0
1650630760000|2022-04-22 12:32:40|626.83|624.43|626.94|624.54|626.94|624.54|626.71|624.31|0
1650630770000|2022-04-22 12:32:50|627.17|624.77|627.62|625.22|627.62|625.22|627.17|624.77|0
1650630780000|2022-04-22 12:33:00|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1650630790000|2022-04-22 12:33:10|627.62|625.22|627.39|624.99|627.62|625.22|627.39|624.99|0
1650630800000|2022-04-22 12:33:20|627.62|625.22|628.19|625.79|628.19|625.79|627.62|625.22|0
1650630810000|2022-04-22 12:33:30|628.07|625.67|627.84|625.44|628.07|625.67|627.84|625.44|0
1650630820000|2022-04-22 12:33:40|628.07|625.67|628.3|625.9|628.3|625.9|628.07|625.67|0
1650630830000|2022-04-22 12:33:50|628.07|625.67|628.07|625.67|628.07|625.67|628.07|625.67|0
1650630840000|2022-04-22 12:34:00|627.84|625.44|628.19|625.79|628.3|625.9|627.84|625.44|0
1650630850000|2022-04-22 12:34:10|628.3|625.9|628.3|625.9|628.3|625.9|628.19|625.79|0
1650630860000|2022-04-22 12:34:20|628.52|626.12|628.3|625.9|628.52|626.12|628.3|625.9|0
1650630870000|2022-04-22 12:34:30|628.52|626.12|629.2|626.8|629.2|626.8|628.52|626.12|0
1650630880000|2022-04-22 12:34:40|628.75|626.35|628.75|626.35|628.75|626.35|628.75|626.35|0
1650630890000|2022-04-22 12:34:50|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1650630900000|2022-04-22 12:35:00|628.3|625.9|628.52|626.12|628.52|626.12|628.3|625.9|0
1650630910000|2022-04-22 12:35:10|628.3|625.9|628.75|626.35|628.75|626.35|628.3|625.9|0
1650630920000|2022-04-22 12:35:20|628.52|626.12|628.3|625.9|628.52|626.12|628.3|625.9|0
1650630930000|2022-04-22 12:35:30|628.07|625.67|628.52|626.12|628.52|626.12|628.07|625.67|0
1650630940000|2022-04-22 12:35:40|628.75|626.35|628.75|626.35|628.98|626.58|628.75|626.35|0
1650630950000|2022-04-22 12:35:50|628.98|626.58|628.52|626.12|628.98|626.58|628.52|626.12|0
1650630960000|2022-04-22 12:36:00|628.3|625.9|627.84|625.44|628.3|625.9|627.84|625.44|0
1650630970000|2022-04-22 12:36:10|627.62|625.22|627.62|625.22|627.62|625.22|627.39|624.99|0
1650630980000|2022-04-22 12:36:20|627.51|625.11|627.74|625.34|627.74|625.34|627.51|625.11|0
1650630990000|2022-04-22 12:36:30|627.84|625.44|627.84|625.44|627.84|625.44|627.84|625.44|0
1650631000000|2022-04-22 12:36:40|628.07|625.67|627.62|625.22|628.07|625.67|627.62|625.22|0
1650631010000|2022-04-22 12:36:50|627.84|625.44|628.07|625.67|628.07|625.67|627.84|625.44|0
1650631020000|2022-04-22 12:37:00|627.84|625.44|627.84|625.44|627.84|625.44|627.84|625.44|0
1650631030000|2022-04-22 12:37:10|628.07|625.67|628.07|625.67|628.07|625.67|628.07|625.67|0
1650631040000|2022-04-22 12:37:20|628.52|626.12|628.75|626.35|628.75|626.35|628.52|626.12|0
1650631050000|2022-04-22 12:37:30|628.98|626.58|629.2|626.8|629.2|626.8|628.98|626.58|0
1650631060000|2022-04-22 12:37:40|629.43|627.03|629.66|627.26|629.88|627.48|629.43|627.03|0
1650631070000|2022-04-22 12:37:50|629.88|627.48|629.43|627.03|629.88|627.48|629.43|627.03|0
1650631080000|2022-04-22 12:38:00|629.2|626.8|628.75|626.35|629.2|626.8|628.75|626.35|0
1650631090000|2022-04-22 12:38:10|628.64|626.24|628.64|626.24|628.64|626.24|628.64|626.24|0
1650631100000|2022-04-22 12:38:20|628.75|626.35|628.52|626.12|628.75|626.35|628.52|626.12|0
1650631110000|2022-04-22 12:38:30|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1650631120000|2022-04-22 12:38:40|628.52|626.12|628.52|626.12|628.75|626.35|628.52|626.12|0
1650631130000|2022-04-22 12:38:50|628.75|626.35|629.2|626.8|629.2|626.8|628.75|626.35|0
1650631140000|2022-04-22 12:39:00|629.43|627.03|628.98|626.58|629.43|627.03|628.98|626.58|0
1650631150000|2022-04-22 12:39:10|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1650631160000|2022-04-22 12:39:20|628.3|625.9|628.19|625.79|628.3|625.9|628.07|625.67|0
1650631170000|2022-04-22 12:39:30|628.3|625.9|628.75|626.35|628.75|626.35|628.3|625.9|0
1650631180000|2022-04-22 12:39:40|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1650631190000|2022-04-22 12:39:50|628.75|626.35|629.2|626.8|629.2|626.8|628.75|626.35|0
1650631200000|2022-04-22 12:40:00|628.98|626.58|629.66|627.26|629.66|627.26|628.98|626.58|0
1650631210000|2022-04-22 12:40:10|629.88|627.48|630.34|627.94|630.34|627.94|629.88|627.48|0
1650631220000|2022-04-22 12:40:20|630.57|628.17|630.57|628.17|630.57|628.17|630.34|627.94|0
1650631230000|2022-04-22 12:40:30|630.79|628.39|631.25|628.85|631.25|628.85|630.57|628.17|0
1650631240000|2022-04-22 12:40:40|631.7|629.3|631.47|629.07|631.7|629.3|631.47|629.07|0
1650631250000|2022-04-22 12:40:50|631.93|629.53|632.61|630.21|632.61|630.21|631.93|629.53|0
1650631260000|2022-04-22 12:41:00|632.38|629.98|631.93|629.53|632.38|629.98|631.93|629.53|0
1650631270000|2022-04-22 12:41:10|631.7|629.3|631.93|629.53|632.15|629.75|631.7|629.3|0
1650631280000|2022-04-22 12:41:20|631.7|629.3|632.05|629.65|632.15|629.75|631.7|629.3|0
1650631290000|2022-04-22 12:41:30|631.7|629.3|631.93|629.53|631.93|629.53|631.7|629.3|0
1650631300000|2022-04-22 12:41:40|631.7|629.3|631.93|629.53|631.93|629.53|631.7|629.3|0
1650631310000|2022-04-22 12:41:50|631.7|629.3|631.82|629.42|631.93|629.53|631.7|629.3|0
1650631320000|2022-04-22 12:42:00|632.38|629.98|631.93|629.53|632.38|629.98|631.93|629.53|0
1650631330000|2022-04-22 12:42:10|631.7|629.3|631.7|629.3|631.7|629.3|631.25|628.85|0
1650631340000|2022-04-22 12:42:20|631.59|629.19|631.7|629.3|631.7|629.3|631.59|629.19|0
1650631350000|2022-04-22 12:42:30|631.93|629.53|631.7|629.3|631.93|629.53|631.7|629.3|0
1650631360000|2022-04-22 12:42:40|631.93|629.53|631.7|629.3|631.93|629.53|631.7|629.3|0
1650631380000|2022-04-22 12:43:00|631.25|628.85|631.25|628.85|631.25|628.85|631.25|628.85|0
1650631390000|2022-04-22 12:43:10|631.7|629.3|631.7|629.3|631.93|629.53|631.7|629.3|0
1650631400000|2022-04-22 12:43:20|631.93|629.53|632.15|629.75|632.15|629.75|631.93|629.53|0
1650631410000|2022-04-22 12:43:30|631.93|629.53|631.47|629.07|632.15|629.75|631.47|629.07|0
1650631420000|2022-04-22 12:43:40|631.7|629.3|631.7|629.3|631.7|629.3|631.7|629.3|0
1650631430000|2022-04-22 12:43:50|631.59|629.19|631.47|629.07|631.59|629.19|631.25|628.85|0
1650631440000|2022-04-22 12:44:00|631.25|628.85|631.02|628.62|631.25|628.85|631.02|628.62|0
1650631450000|2022-04-22 12:44:10|631.25|628.85|631.25|628.85|631.25|628.85|631.25|628.85|0
1650631460000|2022-04-22 12:44:20|631.02|628.62|631.7|629.3|631.7|629.3|631.02|628.62|0
1650631470000|2022-04-22 12:44:30|631.93|629.53|631.47|629.07|631.93|629.53|631.47|629.07|0
1650631490000|2022-04-22 12:44:50|631.25|628.85|631.47|629.07|631.47|629.07|631.25|628.85|0
1650631500000|2022-04-22 12:45:00|631.25|628.85|631.25|628.85|631.25|628.85|631.25|628.85|0
1650631510000|2022-04-22 12:45:10|631.02|628.62|631.25|628.85|631.25|628.85|631.02|628.62|0
1650631520000|2022-04-22 12:45:20|631.02|628.62|631.02|628.62|631.02|628.62|631.02|628.62|0
1650631530000|2022-04-22 12:45:30|630.79|628.39|630.34|627.94|630.79|628.39|630.34|627.94|0
1650631540000|2022-04-22 12:45:40|630.11|627.71|630.34|627.94|630.34|627.94|630.11|627.71|0
1650631550000|2022-04-22 12:45:50|630.56|628.16|630.79|628.39|630.79|628.39|630.56|628.16|0
1650631560000|2022-04-22 12:46:00|630.56|628.16|631.25|628.85|631.47|629.07|630.56|628.16|0
1650631570000|2022-04-22 12:46:10|631.47|629.07|631.47|629.07|631.47|629.07|631.47|629.07|0
1650631580000|2022-04-22 12:46:20|631.25|628.85|631.25|628.85|631.25|628.85|631.25|628.85|0
1650631590000|2022-04-22 12:46:30|631.47|629.07|631.24|628.84|631.47|629.07|631.24|628.84|0
1650631600000|2022-04-22 12:46:40|631.36|628.96|631.02|628.62|631.36|628.96|631.02|628.62|0
1650631610000|2022-04-22 12:46:50|630.56|628.16|631.02|628.62|631.02|628.62|630.56|628.16|0
1650631620000|2022-04-22 12:47:00|631.24|628.84|632.15|629.75|632.15|629.75|631.24|628.84|0
1650631630000|2022-04-22 12:47:10|631.93|629.53|632.15|629.75|632.38|629.98|631.93|629.53|0
1650631640000|2022-04-22 12:47:20|632.38|629.98|632.27|629.87|632.38|629.98|632.15|629.75|0
1650631650000|2022-04-22 12:47:30|632.61|630.21|632.38|629.98|632.61|630.21|632.38|629.98|0
1650631660000|2022-04-22 12:47:40|633.52|631.12|633.74|631.34|633.74|631.34|633.52|631.12|0
1650631670000|2022-04-22 12:47:50|633.52|631.12|633.74|631.34|633.74|631.34|633.29|630.89|0
1650631680000|2022-04-22 12:48:00|633.52|631.12|633.74|631.34|633.74|631.34|633.52|631.12|0
1650631690000|2022-04-22 12:48:10|634.43|632.03|634.2|631.8|634.43|632.03|634.2|631.8|0
1650631700000|2022-04-22 12:48:20|634.43|632.03|635.11|632.71|635.11|632.71|634.43|632.03|0
1650631710000|2022-04-22 12:48:30|634.88|632.48|634.43|632.03|634.88|632.48|634.43|632.03|0
1650631720000|2022-04-22 12:48:40|634.2|631.8|634.43|632.03|634.43|632.03|634.2|631.8|0
1650631730000|2022-04-22 12:48:50|634.2|631.8|634.65|632.25|634.65|632.25|634.2|631.8|0
1650631740000|2022-04-22 12:49:00|634.88|632.48|635.11|632.71|635.11|632.71|634.88|632.48|0
1650631750000|2022-04-22 12:49:10|634.88|632.48|634.77|632.37|634.88|632.48|634.77|632.37|0
1650631760000|2022-04-22 12:49:20|634.65|632.25|634.65|632.25|634.65|632.25|634.43|632.03|0
1650631770000|2022-04-22 12:49:30|634.43|632.03|633.97|631.57|634.43|632.03|633.97|631.57|0
1650631780000|2022-04-22 12:49:40|634.2|631.8|633.97|631.57|634.2|631.8|633.97|631.57|0
1650631790000|2022-04-22 12:49:50|634.2|631.8|634.42|632.02|634.43|632.03|634.2|631.8|0
1650631800000|2022-04-22 12:50:00|635.11|632.71|635.33|632.93|635.33|632.93|634.88|632.48|0
1650631810000|2022-04-22 12:50:10|635.11|632.71|635.11|632.71|635.11|632.71|635.11|632.71|0
1650631820000|2022-04-22 12:50:20|635.33|632.93|634.88|632.48|635.33|632.93|634.88|632.48|0
1650631830000|2022-04-22 12:50:30|635|632.6|635.56|633.16|635.56|633.16|635|632.6|0
1650631840000|2022-04-22 12:50:40|635.33|632.93|635.33|632.93|635.33|632.93|635.33|632.93|0
1650631850000|2022-04-22 12:50:50|635.56|633.16|635.33|632.93|635.56|633.16|635.33|632.93|0
1650631860000|2022-04-22 12:51:00|635.11|632.71|635.11|632.71|635.23|632.83|635.11|632.71|0
1650631870000|2022-04-22 12:51:10|634.88|632.48|634.42|632.02|634.88|632.48|634.42|632.02|0
1650631880000|2022-04-22 12:51:20|634.65|632.25|634.65|632.25|634.88|632.48|634.65|632.25|0
1650631890000|2022-04-22 12:51:30|634.42|632.02|635.33|632.93|635.33|632.93|634.42|632.02|0
1650631900000|2022-04-22 12:51:40|635.11|632.71|634.88|632.48|635.11|632.71|634.88|632.48|0
1650631910000|2022-04-22 12:51:50|635.33|632.93|635.33|632.93|635.33|632.93|635.33|632.93|0
1650631920000|2022-04-22 12:52:00|635.11|632.71|635.11|632.71|635.11|632.71|635.11|632.71|0
1650631930000|2022-04-22 12:52:10|635.33|632.93|635.56|633.16|635.56|633.16|635.33|632.93|0
1650631940000|2022-04-22 12:52:20|635.33|632.93|635.56|633.16|635.79|633.39|635.33|632.93|0
1650631950000|2022-04-22 12:52:30|635.79|633.39|635.79|633.39|635.79|633.39|635.56|633.16|0
1650631960000|2022-04-22 12:52:40|636.24|633.84|636.7|634.3|636.7|634.3|636.24|633.84|0
1650631970000|2022-04-22 12:52:50|636.24|633.84|635.79|633.39|636.7|634.3|635.79|633.39|0
1650631980000|2022-04-22 12:53:00|636.24|633.84|636.02|633.62|636.24|633.84|636.02|633.62|0
1650631990000|2022-04-22 12:53:10|636.47|634.07|636.47|634.07|636.47|634.07|636.47|634.07|0
1650632000000|2022-04-22 12:53:20|636.7|634.3|636.7|634.3|636.7|634.3|636.47|634.07|0
1650632010000|2022-04-22 12:53:30|636.02|633.62|636.02|633.62|636.02|633.62|636.02|633.62|0
1650632030000|2022-04-22 12:53:50|635.91|633.51|635.79|633.39|635.91|633.51|635.79|633.39|0
1650632040000|2022-04-22 12:54:00|636.02|633.62|634.42|632.02|636.02|633.62|634.42|632.02|0
1650632050000|2022-04-22 12:54:10|634.2|631.8|634.42|632.02|634.65|632.25|634.2|631.8|0
1650632060000|2022-04-22 12:54:20|634.2|631.8|634.42|632.02|634.42|632.02|634.2|631.8|0
1650632070000|2022-04-22 12:54:30|634.2|631.8|633.97|631.57|634.2|631.8|633.97|631.57|0
1650632090000|2022-04-22 12:54:50|634.2|631.8|633.97|631.57|634.2|631.8|633.74|631.34|0
1650632100000|2022-04-22 12:55:00|633.74|631.34|633.97|631.57|633.97|631.57|633.74|631.34|0
1650632110000|2022-04-22 12:55:10|633.74|631.34|633.51|631.11|633.74|631.34|633.51|631.11|0
1650632120000|2022-04-22 12:55:20|633.63|631.23|633.74|631.34|634.2|631.8|633.63|631.23|0
1650632130000|2022-04-22 12:55:30|634.2|631.8|633.74|631.34|634.2|631.8|633.74|631.34|0
1650632140000|2022-04-22 12:55:40|633.97|631.57|633.74|631.34|633.97|631.57|633.74|631.34|0
1650632150000|2022-04-22 12:55:50|633.97|631.57|633.97|631.57|633.97|631.57|633.74|631.34|0
1650632160000|2022-04-22 12:56:00|634.2|631.8|634.2|631.8|634.31|631.91|634.2|631.8|0
1650632170000|2022-04-22 12:56:10|633.97|631.57|634.2|631.8|634.2|631.8|633.97|631.57|0
1650632180000|2022-04-22 12:56:20|634.42|632.02|634.42|632.02|634.42|632.02|634.2|631.8|0
1650632190000|2022-04-22 12:56:30|633.97|631.57|633.97|631.57|633.97|631.57|633.97|631.57|0
1650632200000|2022-04-22 12:56:40|633.74|631.34|633.51|631.11|633.74|631.34|633.51|631.11|0
1650632210000|2022-04-22 12:56:50|633.29|630.89|633.51|631.11|633.51|631.11|633.29|630.89|0
1650632220000|2022-04-22 12:57:00|633.29|630.89|633.29|630.89|633.29|630.89|633.18|630.78|0
1650632230000|2022-04-22 12:57:10|633.06|630.66|632.83|630.43|633.29|630.89|632.83|630.43|0
1650632240000|2022-04-22 12:57:20|633.18|630.78|633.29|630.89|633.29|630.89|633.18|630.78|0
1650632260000|2022-04-22 12:57:40|633.51|631.11|633.29|630.89|633.51|631.11|633.29|630.89|0
1650632270000|2022-04-22 12:57:50|633.51|631.11|633.51|631.11|633.51|631.11|633.51|631.11|0
1650632280000|2022-04-22 12:58:00|633.97|631.57|634.42|632.02|634.65|632.25|633.97|631.57|0
1650632290000|2022-04-22 12:58:10|634.2|631.8|634.42|632.02|634.65|632.25|634.2|631.8|0
1650632300000|2022-04-22 12:58:20|634.2|631.8|634.65|632.25|634.65|632.25|634.2|631.8|0
1650632310000|2022-04-22 12:58:30|634.42|632.02|634.65|632.25|634.65|632.25|634.42|632.02|0
1650632320000|2022-04-22 12:58:40|634.42|632.02|634.42|632.02|634.65|632.25|634.42|632.02|0
1650632330000|2022-04-22 12:58:50|634.2|631.8|634.2|631.8|634.65|632.25|634.2|631.8|0
1650632340000|2022-04-22 12:59:00|634.42|632.02|634.42|632.02|634.54|632.14|634.42|632.02|0
1650632350000|2022-04-22 12:59:10|634.2|631.8|634.31|631.91|634.42|632.02|634.2|631.8|0
1650632360000|2022-04-22 12:59:20|634.2|631.8|633.97|631.57|634.42|632.02|633.97|631.57|0
1650632370000|2022-04-22 12:59:30|633.74|631.34|633.74|631.34|633.97|631.57|633.74|631.34|0
1650632380000|2022-04-22 12:59:40|634.2|631.8|634.42|632.02|634.42|632.02|634.2|631.8|0
1650632390000|2022-04-22 12:59:50|634.2|631.8|634.2|631.8|634.42|632.02|634.2|631.8|0
1650632400000|2022-04-22 13:00:00|634.42|632.02|634.42|632.02|634.42|632.02|634.2|631.8|0
1650632410000|2022-04-22 13:00:10|634.09|631.69|634.2|631.8|634.2|631.8|634.09|631.69|0
1650632420000|2022-04-22 13:00:20|634.09|631.69|634.2|631.8|634.2|631.8|633.97|631.57|0
1650632430000|2022-04-22 13:00:30|633.97|631.57|633.97|631.57|633.97|631.57|633.97|631.57|0
1650632440000|2022-04-22 13:00:40|634.09|631.69|634.2|631.8|634.2|631.8|634.09|631.69|0
1650632450000|2022-04-22 13:00:50|634.65|632.25|634.65|632.25|634.65|632.25|634.65|632.25|0
1650632460000|2022-04-22 13:01:00|634.88|632.48|634.2|631.8|634.88|632.48|634.2|631.8|0
1650632470000|2022-04-22 13:01:10|633.74|631.34|633.29|630.89|633.74|631.34|633.29|630.89|0
1650632480000|2022-04-22 13:01:20|633.51|631.11|633.51|631.11|633.74|631.34|633.51|631.11|0
1650632490000|2022-04-22 13:01:30|633.74|631.34|633.74|631.34|633.97|631.57|633.74|631.34|0
1650632500000|2022-04-22 13:01:40|633.51|631.11|633.06|630.66|633.51|631.11|633.06|630.66|0
1650632510000|2022-04-22 13:01:50|633.29|630.89|633.29|630.89|633.29|630.89|633.29|630.89|0
1650632520000|2022-04-22 13:02:00|633.51|631.11|633.51|631.11|633.51|631.11|633.29|630.89|0
1650632530000|2022-04-22 13:02:10|633.74|631.34|634.2|631.8|634.2|631.8|633.74|631.34|0
1650632540000|2022-04-22 13:02:20|633.97|631.57|633.97|631.57|633.97|631.57|633.97|631.57|0
1650632550000|2022-04-22 13:02:30|633.74|631.34|633.74|631.34|633.74|631.34|633.74|631.34|0
1650632560000|2022-04-22 13:02:40|633.97|631.57|633.74|631.34|633.97|631.57|633.74|631.34|0
1650632570000|2022-04-22 13:02:50|633.97|631.57|633.97|631.57|633.97|631.57|633.74|631.34|0
1650632580000|2022-04-22 13:03:00|634.2|631.8|634.2|631.8|634.2|631.8|634.2|631.8|0
1650632590000|2022-04-22 13:03:10|634.31|631.91|633.74|631.34|634.31|631.91|633.63|631.23|0
1650632600000|2022-04-22 13:03:20|633.97|631.57|633.97|631.57|634.2|631.8|633.97|631.57|0
1650632610000|2022-04-22 13:03:30|633.74|631.34|633.29|630.89|633.74|631.34|633.29|630.89|0
1650632630000|2022-04-22 13:03:50|633.18|630.78|633.18|630.78|633.18|630.78|633.18|630.78|0
1650632640000|2022-04-22 13:04:00|632.83|630.43|632.83|630.43|633.06|630.66|632.83|630.43|0
1650632650000|2022-04-22 13:04:10|633.06|630.66|633.06|630.66|633.06|630.66|632.83|630.43|0
1650632670000|2022-04-22 13:04:30|633.51|631.11|633.4|631|633.51|631.11|633.29|630.89|0
1650632680000|2022-04-22 13:04:40|633.29|630.89|633.29|630.89|633.51|631.11|633.29|630.89|0
1650632690000|2022-04-22 13:04:50|633.06|630.66|633.06|630.66|633.06|630.66|632.83|630.43|0
1650632700000|2022-04-22 13:05:00|632.83|630.43|633.06|630.66|633.29|630.89|632.83|630.43|0
1650632710000|2022-04-22 13:05:10|632.83|630.43|632.95|630.55|633.06|630.66|632.83|630.43|0
1650632720000|2022-04-22 13:05:20|633.06|630.66|632.83|630.43|633.06|630.66|632.83|630.43|0
1650632730000|2022-04-22 13:05:30|633.06|630.66|632.83|630.43|633.06|630.66|632.83|630.43|0
1650632740000|2022-04-22 13:05:40|633.06|630.66|633.51|631.11|633.51|631.11|633.06|630.66|0
1650632750000|2022-04-22 13:05:50|633.29|630.89|633.51|631.11|633.51|631.11|633.29|630.89|0
1650632760000|2022-04-22 13:06:00|633.74|631.34|633.29|630.89|633.74|631.34|633.29|630.89|0
1650632770000|2022-04-22 13:06:10|633.51|631.11|633.29|630.89|633.51|631.11|633.29|630.89|0
1650632780000|2022-04-22 13:06:20|633.06|630.66|633.29|630.89|633.29|630.89|633.06|630.66|0
1650632800000|2022-04-22 13:06:40|633.06|630.66|632.83|630.43|633.06|630.66|632.83|630.43|0
1650632810000|2022-04-22 13:06:50|633.06|630.66|633.06|630.66|633.06|630.66|633.06|630.66|0
1650632820000|2022-04-22 13:07:00|632.6|630.2|632.5|630.1|632.6|630.2|632.5|630.1|0
1650632830000|2022-04-22 13:07:10|632.38|629.98|632.38|629.98|632.38|629.98|632.38|629.98|0
1650632840000|2022-04-22 13:07:20|632.6|630.2|632.6|630.2|632.6|630.2|632.6|630.2|0
1650632850000|2022-04-22 13:07:30|632.83|630.43|633.29|630.89|633.51|631.11|632.83|630.43|0
1650632860000|2022-04-22 13:07:40|633.74|631.34|633.74|631.34|634.19|631.79|633.74|631.34|0
1650632870000|2022-04-22 13:07:50|633.51|631.11|633.97|631.57|633.97|631.57|633.51|631.11|0
1650632880000|2022-04-22 13:08:00|634.19|631.79|633.97|631.57|634.19|631.79|633.97|631.57|0
1650632890000|2022-04-22 13:08:10|634.19|631.79|633.74|631.34|634.19|631.79|633.74|631.34|0
1650632900000|2022-04-22 13:08:20|633.97|631.57|633.97|631.57|633.97|631.57|633.97|631.57|0
1650632910000|2022-04-22 13:08:30|633.74|631.34|634.19|631.79|634.19|631.79|633.74|631.34|0
1650632920000|2022-04-22 13:08:40|634.42|632.02|635.1|632.7|635.1|632.7|634.42|632.02|0
1650632930000|2022-04-22 13:08:50|635.33|632.93|635.56|633.16|635.56|633.16|635.33|632.93|0
1650632940000|2022-04-22 13:09:00|636.01|633.61|636.7|634.3|636.7|634.3|635.79|633.39|0
1650632950000|2022-04-22 13:09:10|636.92|634.52|637.15|634.75|637.15|634.75|636.92|634.52|0
1650632960000|2022-04-22 13:09:20|637.38|634.98|637.61|635.21|637.83|635.43|637.38|634.98|0
1650632970000|2022-04-22 13:09:30|637.83|635.43|637.61|635.21|637.83|635.43|637.38|634.98|0
1650632980000|2022-04-22 13:09:40|637.38|634.98|637.61|635.21|637.83|635.43|637.38|634.98|0
1650632990000|2022-04-22 13:09:50|637.38|634.98|636.92|634.52|637.38|634.98|636.92|634.52|0
1650633000000|2022-04-22 13:10:00|636.7|634.3|636.7|634.3|636.7|634.3|636.7|634.3|0
1650633010000|2022-04-22 13:10:10|636.47|634.07|636.24|633.84|636.47|634.07|636.24|633.84|0
1650633020000|2022-04-22 13:10:20|636.01|633.61|636.24|633.84|636.24|633.84|636.01|633.61|0
1650633030000|2022-04-22 13:10:30|636.47|634.07|636.24|633.84|636.47|634.07|636.24|633.84|0
1650633040000|2022-04-22 13:10:40|636.01|633.61|636.7|634.3|636.7|634.3|636.01|633.61|0
1650633050000|2022-04-22 13:10:50|637.38|634.98|637.15|634.75|637.38|634.98|637.15|634.75|0
1650633060000|2022-04-22 13:11:00|637.38|634.98|637.61|635.21|637.61|635.21|637.38|634.98|0
1650633070000|2022-04-22 13:11:10|637.38|634.98|637.38|634.98|637.38|634.98|637.38|634.98|0
1650633080000|2022-04-22 13:11:20|637.15|634.75|637.38|634.98|637.38|634.98|637.15|634.75|0
1650633090000|2022-04-22 13:11:30|637.61|635.21|637.61|635.21|637.61|635.21|637.61|635.21|0
1650633100000|2022-04-22 13:11:40|637.38|634.98|637.38|634.98|637.38|634.98|636.92|634.52|0
1650633110000|2022-04-22 13:11:50|637.15|634.75|637.38|634.98|637.38|634.98|637.15|634.75|0
1650633120000|2022-04-22 13:12:00|637.61|635.21|638.06|635.66|638.29|635.89|637.61|635.21|0
1650633130000|2022-04-22 13:12:10|638.29|635.89|638.52|636.12|638.52|636.12|638.06|635.66|0
1650633140000|2022-04-22 13:12:20|638.29|635.89|638.52|636.12|638.52|636.12|638.29|635.89|0
1650633150000|2022-04-22 13:12:30|638.41|636.01|638.75|636.35|638.75|636.35|638.41|636.01|0
1650633170000|2022-04-22 13:12:50|638.52|636.12|638.52|636.12|638.52|636.12|638.29|635.89|0
1650633180000|2022-04-22 13:13:00|638.29|635.89|638.29|635.89|638.29|635.89|638.06|635.66|0
1650633190000|2022-04-22 13:13:10|638.52|636.12|638.06|635.66|638.52|636.12|638.06|635.66|0
1650633210000|2022-04-22 13:13:30|637.83|635.43|637.83|635.43|638.06|635.66|637.83|635.43|0
1650633230000|2022-04-22 13:13:50|638.06|635.66|638.29|635.89|638.29|635.89|638.06|635.66|0
1650633240000|2022-04-22 13:14:00|638.06|635.66|637.83|635.43|638.29|635.89|637.83|635.43|0
1650633250000|2022-04-22 13:14:10|638.06|635.66|638.06|635.66|638.06|635.66|637.83|635.43|0
1650633260000|2022-04-22 13:14:20|638.29|635.89|638.29|635.89|638.29|635.89|638.29|635.89|0
1650633270000|2022-04-22 13:14:30|638.06|635.66|638.06|635.66|638.06|635.66|638.06|635.66|0
1650633280000|2022-04-22 13:14:40|638.29|635.89|638.29|635.89|638.29|635.89|638.29|635.89|0
1650633290000|2022-04-22 13:14:50|638.06|635.66|638.06|635.66|638.29|635.89|638.06|635.66|0
1650633310000|2022-04-22 13:15:10|637.61|635.21|637.38|634.98|637.61|635.21|637.38|634.98|0
1650633320000|2022-04-22 13:15:20|637.15|634.75|636.92|634.52|637.15|634.75|636.92|634.52|0
1650633330000|2022-04-22 13:15:30|637.15|634.75|636.92|634.52|637.15|634.75|636.92|634.52|0
1650633340000|2022-04-22 13:15:40|636.47|634.07|636.47|634.07|636.47|634.07|636.47|634.07|0
1650633350000|2022-04-22 13:15:50|636.24|633.84|636.24|633.84|636.24|633.84|636.24|633.84|0
1650633360000|2022-04-22 13:16:00|636.47|634.07|636.47|634.07|636.47|634.07|636.47|634.07|0
1650633370000|2022-04-22 13:16:10|636.24|633.84|636.7|634.3|636.7|634.3|636.24|633.84|0
1650633380000|2022-04-22 13:16:20|637.15|634.75|637.15|634.75|637.38|634.98|637.15|634.75|0
1650633390000|2022-04-22 13:16:30|637.38|634.98|637.38|634.98|637.38|634.98|637.15|634.75|0
1650633400000|2022-04-22 13:16:40|637.61|635.21|637.61|635.21|637.61|635.21|637.38|634.98|0
1650633410000|2022-04-22 13:16:50|637.83|635.43|638.29|635.89|638.29|635.89|637.83|635.43|0
1650633420000|2022-04-22 13:17:00|638.74|636.34|638.97|636.57|638.97|636.57|638.52|636.12|0
1650633430000|2022-04-22 13:17:10|638.74|636.34|638.97|636.57|638.97|636.57|638.74|636.34|0
1650633440000|2022-04-22 13:17:20|639.2|636.8|639.43|637.03|639.43|637.03|639.2|636.8|0
1650633450000|2022-04-22 13:17:30|639.66|637.26|639.2|636.8|639.66|637.26|639.2|636.8|0
1650633460000|2022-04-22 13:17:40|639.09|636.69|639.43|637.03|639.43|637.03|639.09|636.69|0
1650633470000|2022-04-22 13:17:50|639.66|637.26|639.2|636.8|639.66|637.26|639.2|636.8|0
1650633480000|2022-04-22 13:18:00|638.74|636.34|638.74|636.34|638.74|636.34|638.74|636.34|0
1650633490000|2022-04-22 13:18:10|638.97|636.57|639.2|636.8|639.2|636.8|638.97|636.57|0
1650633500000|2022-04-22 13:18:20|639.43|637.03|639.2|636.8|639.43|637.03|639.2|636.8|0
1650633510000|2022-04-22 13:18:30|639.43|637.03|640.34|637.94|640.34|637.94|639.43|637.03|0
1650633520000|2022-04-22 13:18:40|640.57|638.17|639.88|637.48|640.57|638.17|639.88|637.48|0
1650633530000|2022-04-22 13:18:50|640.11|637.71|640.11|637.71|640.11|637.71|639.88|637.48|0
1650633540000|2022-04-22 13:19:00|640.23|637.83|639.88|637.48|640.34|637.94|639.88|637.48|0
1650633550000|2022-04-22 13:19:10|640.34|637.94|639.88|637.48|640.57|638.17|639.88|637.48|0
1650633560000|2022-04-22 13:19:20|640.11|637.71|640.34|637.94|640.34|637.94|639.88|637.48|0
1650633570000|2022-04-22 13:19:30|640.11|637.71|640.34|637.94|640.34|637.94|640.11|637.71|0
1650633580000|2022-04-22 13:19:40|640.11|637.71|639.88|637.48|640.11|637.71|639.88|637.48|0
1650633600000|2022-04-22 13:20:00|639.77|637.37|639.2|636.8|639.88|637.48|639.2|636.8|0
1650633610000|2022-04-22 13:20:10|639.43|637.03|639.2|636.8|639.43|637.03|639.2|636.8|0
1650633620000|2022-04-22 13:20:20|638.97|636.57|638.74|636.34|638.97|636.57|638.74|636.34|0
1650633630000|2022-04-22 13:20:30|638.52|636.12|638.52|636.12|638.74|636.34|638.52|636.12|0
1650633640000|2022-04-22 13:20:40|638.06|635.66|638.06|635.66|638.06|635.66|638.06|635.66|0
1650633650000|2022-04-22 13:20:50|638.29|635.89|638.52|636.12|638.52|636.12|638.29|635.89|0
1650633660000|2022-04-22 13:21:00|638.74|636.34|639.2|636.8|639.2|636.8|638.74|636.34|0
1650633670000|2022-04-22 13:21:10|639.43|637.03|638.74|636.34|639.43|637.03|638.74|636.34|0
1650633680000|2022-04-22 13:21:20|639.2|636.8|639.2|636.8|639.43|637.03|639.2|636.8|0
1650633690000|2022-04-22 13:21:30|639.43|637.03|639.66|637.26|639.88|637.48|639.43|637.03|0
1650633700000|2022-04-22 13:21:40|639.2|636.8|639.32|636.92|639.43|637.03|639.2|636.8|0
1650633710000|2022-04-22 13:21:50|639.43|637.03|639.2|636.8|639.43|637.03|639.2|636.8|0
1650633720000|2022-04-22 13:22:00|639.09|636.69|638.97|636.57|639.09|636.69|638.97|636.57|0
1650633730000|2022-04-22 13:22:10|639.2|636.8|639.2|636.8|639.2|636.8|639.2|636.8|0
1650633740000|2022-04-22 13:22:20|638.97|636.57|638.74|636.34|638.97|636.57|638.74|636.34|0
1650633760000|2022-04-22 13:22:40|638.97|636.57|638.74|636.34|638.97|636.57|638.74|636.34|0
1650633770000|2022-04-22 13:22:50|638.29|635.89|637.83|635.43|638.52|636.12|637.83|635.43|0
1650633780000|2022-04-22 13:23:00|638.29|635.89|637.83|635.43|638.29|635.89|637.83|635.43|0
1650633790000|2022-04-22 13:23:10|637.61|635.21|636.47|634.07|637.61|635.21|636.24|633.84|0
1650633800000|2022-04-22 13:23:20|636.69|634.29|636.69|634.29|636.92|634.52|636.69|634.29|0
1650633810000|2022-04-22 13:23:30|636.47|634.07|636.69|634.29|636.69|634.29|636.47|634.07|0
1650633820000|2022-04-22 13:23:40|636.47|634.07|636.24|633.84|636.47|634.07|636.24|633.84|0
1650633830000|2022-04-22 13:23:50|636.47|634.07|636.69|634.29|636.69|634.29|636.47|634.07|0
1650633840000|2022-04-22 13:24:00|636.47|634.07|636.24|633.84|636.47|634.07|636.24|633.84|0
1650633850000|2022-04-22 13:24:10|636.01|633.61|635.78|633.38|636.01|633.61|635.78|633.38|0
1650633860000|2022-04-22 13:24:20|635.56|633.16|635.56|633.16|635.56|633.16|635.33|632.93|0
1650633880000|2022-04-22 13:24:40|635.78|633.38|636.36|633.96|636.47|634.07|635.78|633.38|0
1650633890000|2022-04-22 13:24:50|636.13|633.73|636.01|633.61|636.24|633.84|636.01|633.61|0
1650633900000|2022-04-22 13:25:00|635.78|633.38|636.24|633.84|636.24|633.84|635.78|633.38|0
1650633910000|2022-04-22 13:25:10|635.78|633.38|635.78|633.38|635.78|633.38|635.56|633.16|0
1650633930000|2022-04-22 13:25:30|635.9|633.5|635.78|633.38|635.9|633.5|635.78|633.38|0
1650633940000|2022-04-22 13:25:40|636.01|633.61|636.01|633.61|636.01|633.61|635.56|633.16|0
1650633950000|2022-04-22 13:25:50|636.13|633.73|636.01|633.61|636.24|633.84|636.01|633.61|0
1650633960000|2022-04-22 13:26:00|636.24|633.84|636.01|633.61|636.24|633.84|636.01|633.61|0
1650633970000|2022-04-22 13:26:10|636.24|633.84|636.47|634.07|636.47|634.07|636.24|633.84|0
1650633980000|2022-04-22 13:26:20|636.24|633.84|636.47|634.07|636.69|634.29|636.24|633.84|0
1650633990000|2022-04-22 13:26:30|636.24|633.84|636.24|633.84|636.24|633.84|636.24|633.84|0
1650634000000|2022-04-22 13:26:40|636.01|633.61|636.24|633.84|636.24|633.84|636.01|633.61|0
1650634010000|2022-04-22 13:26:50|636.36|633.96|636.24|633.84|636.36|633.96|636.01|633.61|0
1650634020000|2022-04-22 13:27:00|637.15|634.75|636.47|634.07|637.15|634.75|636.47|634.07|0
1650634030000|2022-04-22 13:27:10|636.24|633.84|635.56|633.16|636.24|633.84|635.56|633.16|0
1650634040000|2022-04-22 13:27:20|635.33|632.93|634.87|632.47|635.33|632.93|634.87|632.47|0
1650634050000|2022-04-22 13:27:30|635.33|632.93|635.33|632.93|635.33|632.93|635.33|632.93|0
1650634060000|2022-04-22 13:27:40|635.1|632.7|635.1|632.7|635.1|632.7|635.1|632.7|0
1650634070000|2022-04-22 13:27:50|634.87|632.47|634.65|632.25|634.87|632.47|634.65|632.25|0
1650634080000|2022-04-22 13:28:00|634.42|632.02|635.1|632.7|635.1|632.7|634.42|632.02|0
1650634090000|2022-04-22 13:28:10|635.33|632.93|635.1|632.7|635.33|632.93|635.1|632.7|0
1650634100000|2022-04-22 13:28:20|634.87|632.47|634.87|632.47|634.87|632.47|634.87|632.47|0
1650634110000|2022-04-22 13:28:30|635.1|632.7|634.65|632.25|635.1|632.7|634.65|632.25|0
1650634120000|2022-04-22 13:28:40|634.87|632.47|635.1|632.7|635.1|632.7|634.87|632.47|0
1650634130000|2022-04-22 13:28:50|634.87|632.47|634.87|632.47|634.87|632.47|634.87|632.47|0
1650634140000|2022-04-22 13:29:00|635.33|632.93|635.33|632.93|635.33|632.93|635.1|632.7|0
1650634150000|2022-04-22 13:29:10|635.56|633.16|635.33|632.93|635.56|633.16|635.33|632.93|0
1650634160000|2022-04-22 13:29:20|635.1|632.7|634.65|632.25|635.1|632.7|634.65|632.25|0
1650634170000|2022-04-22 13:29:30|634.87|632.47|635.1|632.7|635.1|632.7|634.87|632.47|0
1650634180000|2022-04-22 13:29:40|635.33|632.93|635.9|633.5|635.9|633.5|635.33|632.93|0
1650634190000|2022-04-22 13:29:50|635.56|633.16|636.01|633.61|636.01|633.61|635.56|633.16|0
1650634200000|2022-04-22 13:30:00|636.24|633.84|636.92|634.52|636.92|634.52|636.24|633.84|0
1650634210000|2022-04-22 13:30:10|637.38|634.98|638.74|636.34|638.74|636.34|637.38|634.98|0
1650634220000|2022-04-22 13:30:20|639.43|637.03|639.88|637.48|640.34|637.94|639.2|636.8|0
1650634230000|2022-04-22 13:30:30|640.57|638.17|639.43|637.03|640.79|638.39|639.43|637.03|0
1650634240000|2022-04-22 13:30:40|638.29|635.89|639.43|637.03|639.43|637.03|638.06|635.66|0
1650634250000|2022-04-22 13:30:50|639.88|637.48|639.88|637.48|640.34|637.94|639.88|637.48|0
1650634260000|2022-04-22 13:31:00|638.51|636.11|639.65|637.25|639.65|637.25|638.29|635.89|0
1650634270000|2022-04-22 13:31:10|639.43|637.03|638.06|635.66|639.88|637.48|638.06|635.66|0
1650634280000|2022-04-22 13:31:20|638.51|636.11|637.6|635.2|638.51|636.11|637.6|635.2|0
1650634290000|2022-04-22 13:31:30|638.29|635.89|636.69|634.29|638.29|635.89|636.69|634.29|0
1650634300000|2022-04-22 13:31:40|638.29|635.89|638.97|636.57|638.97|636.57|638.29|635.89|0
1650634310000|2022-04-22 13:31:50|639.65|637.25|638.51|636.11|639.65|637.25|638.51|636.11|0
1650634320000|2022-04-22 13:32:00|637.15|634.75|637.49|635.09|637.6|635.2|637.15|634.75|0
1650634330000|2022-04-22 13:32:10|636.92|634.52|638.74|636.34|638.74|636.34|636.92|634.52|0
1650634340000|2022-04-22 13:32:20|638.51|636.11|638.97|636.57|639.43|637.03|638.51|636.11|0
1650634350000|2022-04-22 13:32:30|639.2|636.8|638.51|636.11|639.43|637.03|638.51|636.11|0
1650634360000|2022-04-22 13:32:40|636.01|633.61|637.15|634.75|637.15|634.75|636.01|633.61|0
1650634370000|2022-04-22 13:32:50|637.83|635.43|639.43|637.03|639.43|637.03|637.83|635.43|0
1650634380000|2022-04-22 13:33:00|638.51|636.11|637.15|634.75|638.51|636.11|636.92|634.52|0
1650634390000|2022-04-22 13:33:10|635.56|633.16|635.33|632.93|636.36|633.96|635.33|632.93|0
1650634400000|2022-04-22 13:33:20|635.1|632.7|634.87|632.47|636.24|633.84|634.87|632.47|0
1650634410000|2022-04-22 13:33:30|635.1|632.7|635.33|632.93|635.33|632.93|635.1|632.7|0
1650634420000|2022-04-22 13:33:40|635.1|632.7|635.1|632.7|635.1|632.7|634.87|632.47|0
1650634430000|2022-04-22 13:33:50|634.42|632.02|634.87|632.47|635.33|632.93|634.42|632.02|0
1650634440000|2022-04-22 13:34:00|633.96|631.56|633.74|631.34|634.19|631.79|633.51|631.11|0
1650634450000|2022-04-22 13:34:10|635.33|632.93|636.01|633.61|636.01|633.61|635.1|632.7|0
1650634460000|2022-04-22 13:34:20|636.24|633.84|637.15|634.75|637.38|634.98|636.01|633.61|0
1650634470000|2022-04-22 13:34:30|637.38|634.98|637.83|635.43|638.06|635.66|637.38|634.98|0
1650634480000|2022-04-22 13:34:40|636.81|634.41|636.69|634.29|637.15|634.75|636.69|634.29|0
1650634490000|2022-04-22 13:34:50|637.83|635.43|637.83|635.43|638.29|635.89|637.83|635.43|0
1650634500000|2022-04-22 13:35:00|641.48|639.08|641.25|638.85|641.48|639.08|641.02|638.62|0
1650634510000|2022-04-22 13:35:10|640.57|638.17|642.16|639.76|642.16|639.76|640.57|638.17|0
1650634520000|2022-04-22 13:35:20|642.85|640.45|642.62|640.22|643.76|641.36|642.62|640.22|0
1650634530000|2022-04-22 13:35:30|643.07|640.67|643.99|641.59|643.99|641.59|643.07|640.67|0
1650634540000|2022-04-22 13:35:40|643.76|641.36|643.99|641.59|643.99|641.59|643.76|641.36|0
1650634550000|2022-04-22 13:35:50|644.22|641.82|644.67|642.27|644.67|642.27|643.76|641.36|0
1650634560000|2022-04-22 13:36:00|645.36|642.96|644.67|642.27|645.71|643.31|644.67|642.27|0
1650634620000|2022-04-22 13:37:00|638.97|636.57|638.51|636.11|638.97|636.57|638.51|636.11|0
1650634630000|2022-04-22 13:37:10|640.57|638.17|639.88|637.48|640.91|638.51|639.43|637.03|0
1650634640000|2022-04-22 13:37:20|640.57|638.17|639.43|637.03|640.57|638.17|639.43|637.03|0
1650634650000|2022-04-22 13:37:30|640.79|638.39|643.99|641.59|643.99|641.59|640.79|638.39|0
1650634660000|2022-04-22 13:37:40|644.22|641.82|643.76|641.36|644.22|641.82|643.3|640.9|0
1650634670000|2022-04-22 13:37:50|643.07|640.67|643.99|641.59|643.99|641.59|643.07|640.67|0
1650634680000|2022-04-22 13:38:00|644.9|642.5|643.07|640.67|644.9|642.5|643.07|640.67|0
1650634690000|2022-04-22 13:38:10|643.42|641.02|643.76|641.36|643.76|641.36|643.07|640.67|0
1650634700000|2022-04-22 13:38:20|644.67|642.27|644.79|642.39|644.79|642.39|644.67|642.27|0
1650634710000|2022-04-22 13:38:30|644.33|641.93|645.59|643.19|646.04|643.64|644.33|641.93|0
1650634720000|2022-04-22 13:38:40|645.82|643.42|646.04|643.64|646.5|644.1|645.82|643.42|0
1650634730000|2022-04-22 13:38:50|646.5|644.1|645.02|642.62|646.5|644.1|645.02|642.62|0
1650634740000|2022-04-22 13:39:00|643.99|641.59|643.3|640.9|643.99|641.59|642.39|639.99|0
1650634750000|2022-04-22 13:39:10|643.99|641.59|645.82|643.42|645.82|643.42|643.99|641.59|0
1650634760000|2022-04-22 13:39:20|645.59|643.19|647.42|645.02|647.42|645.02|645.59|643.19|0
1650634770000|2022-04-22 13:39:30|648.1|645.7|651.08|648.68|651.08|648.68|648.1|645.7|0
1650634780000|2022-04-22 13:39:40|650.62|648.22|650.16|647.76|650.85|648.45|650.16|647.76|0
1650634790000|2022-04-22 13:39:50|650.39|647.99|651.2|648.8|651.31|648.91|650.39|647.99|0
1650634800000|2022-04-22 13:40:00|651.77|649.37|652.68|650.28|652.68|650.28|651.77|649.37|0
1650634810000|2022-04-22 13:40:10|651.54|649.14|652.45|650.05|652.45|650.05|650.39|647.99|0
1650634820000|2022-04-22 13:40:20|652.22|649.82|653.14|650.74|653.37|650.97|652.22|649.82|0
1650634830000|2022-04-22 13:40:30|652.91|650.51|653.37|650.97|653.37|650.97|652.68|650.28|0
1650634840000|2022-04-22 13:40:40|653.14|650.74|653.37|650.97|653.72|651.32|652.91|650.51|0
1650634850000|2022-04-22 13:40:50|653.14|650.74|654.29|651.89|654.29|651.89|653.14|650.74|0
1650634860000|2022-04-22 13:41:00|654.75|652.35|654.29|651.89|654.75|652.35|654.06|651.66|0
1650634870000|2022-04-22 13:41:10|653.83|651.43|655.21|652.81|655.21|652.81|653.83|651.43|0
1650634880000|2022-04-22 13:41:20|655.44|653.04|654.64|652.24|655.44|653.04|654.29|651.89|0
1650634890000|2022-04-22 13:41:30|655.1|652.7|656.01|653.61|656.01|653.61|655.1|652.7|0
1650634900000|2022-04-22 13:41:40|655.66|653.26|654.75|652.35|655.66|653.26|653.37|650.97|0
1650634910000|2022-04-22 13:41:50|654.52|652.12|654.06|651.66|654.52|652.12|653.14|650.74|0
1650634920000|2022-04-22 13:42:00|653.49|651.09|654.18|651.78|654.18|651.78|653.49|651.09|0
1650634930000|2022-04-22 13:42:10|654.98|652.58|652.91|650.51|654.98|652.58|652.91|650.51|0
1650634940000|2022-04-22 13:42:20|653.49|651.09|653.37|650.97|653.49|651.09|652.91|650.51|0
1650634950000|2022-04-22 13:42:30|653.14|650.74|652.91|650.51|653.37|650.97|652.91|650.51|0
1650634960000|2022-04-22 13:42:40|652.68|650.28|655.66|653.26|655.66|653.26|652.68|650.28|0
1650634970000|2022-04-22 13:42:50|654.52|652.12|655.44|653.04|655.44|653.04|654.52|652.12|0
1650634980000|2022-04-22 13:43:00|655.21|652.81|655.89|653.49|655.89|653.49|655.21|652.81|0
1650634990000|2022-04-22 13:43:10|655.78|653.38|655.89|653.49|655.89|653.49|655.78|653.38|0
1650635000000|2022-04-22 13:43:20|657.96|655.56|657.5|655.1|657.96|655.56|657.27|654.87|0
1650635010000|2022-04-22 13:43:30|657.73|655.33|658.19|655.79|658.19|655.79|657.73|655.33|0
1650635020000|2022-04-22 13:43:40|658.65|656.25|658.88|656.48|659.34|656.94|658.65|656.25|0
1650635030000|2022-04-22 13:43:50|657.96|655.56|660.03|657.63|660.26|657.86|657.96|655.56|0
1650635040000|2022-04-22 13:44:00|659.57|657.17|660.72|658.32|660.72|658.32|659.57|657.17|0
1650635050000|2022-04-22 13:44:10|660.61|658.21|662.79|660.39|662.79|660.39|660.61|658.21|0
1650635060000|2022-04-22 13:44:20|663.48|661.08|663.48|661.08|663.48|661.08|663.14|660.74|0
1650635070000|2022-04-22 13:44:30|663.71|661.31|661.87|659.47|663.71|661.31|661.64|659.24|0
1650635080000|2022-04-22 13:44:40|661.18|658.78|661.82|659.42|661.82|659.42|660.95|658.55|0
1650635090000|2022-04-22 13:44:50|661.59|659.19|661.59|659.19|661.82|659.42|661.36|658.96|0
1650635100000|2022-04-22 13:45:00|663.43|661.03|663.2|660.8|663.43|661.03|662.51|660.11|0
1650635110000|2022-04-22 13:45:10|662.97|660.57|660.21|657.81|662.97|660.57|658.61|656.21|0
1650635120000|2022-04-22 13:45:20|660.98|658.58|659.53|657.13|660.98|658.58|659.19|656.79|0
1650635130000|2022-04-22 13:45:30|659.45|657.05|658.53|656.13|659.45|657.05|658.07|655.67|0
1650635140000|2022-04-22 13:45:40|658.27|655.87|656.76|654.36|658.27|655.87|656.76|654.36|0
1650635150000|2022-04-22 13:45:50|656.3|653.9|657.9|655.5|657.9|655.5|655.84|653.44|0
1650635160000|2022-04-22 13:46:00|658.32|655.92|659.93|657.53|659.93|657.53|658.32|655.92|0
1650635170000|2022-04-22 13:46:10|661.77|659.37|659.41|657.01|661.77|659.37|659.41|657.01|0
1650635180000|2022-04-22 13:46:20|659.53|657.13|659.52|657.12|659.53|657.13|659.07|656.67|0
1650635190000|2022-04-22 13:46:30|659.06|656.66|659.75|657.35|659.75|657.35|658.83|656.43|0
1650635200000|2022-04-22 13:46:40|659.29|656.89|657.45|655.05|659.29|656.89|657.45|655.05|0
1650635210000|2022-04-22 13:46:50|656.53|654.13|654.77|652.37|656.53|654.13|654.77|652.37|0
1650635270000|2022-04-22 13:47:50|657.63|655.23|658.55|656.15|658.55|656.15|657.63|655.23|0
1650635280000|2022-04-22 13:48:00|658.78|656.38|657.63|655.23|658.9|656.5|657.63|655.23|0
1650635290000|2022-04-22 13:48:10|658.09|655.69|658.32|655.92|658.78|656.38|658.09|655.69|0
1650635300000|2022-04-22 13:48:20|657.4|655|655.8|653.4|658.09|655.69|655.8|653.4|0
1650635310000|2022-04-22 13:48:30|655.11|652.71|654.65|652.25|655.8|653.4|654.65|652.25|0
1650635320000|2022-04-22 13:48:40|654.77|652.37|656.95|654.55|656.95|654.55|654.77|652.37|0
1650635330000|2022-04-22 13:48:50|656.61|654.21|657.4|655|657.86|655.46|656.61|654.21|0
1650635340000|2022-04-22 13:49:00|657.86|655.46|657.86|655.46|657.86|655.46|657.86|655.46|0
1650635350000|2022-04-22 13:49:10|657.4|655|657.17|654.77|657.86|655.46|657.17|654.77|0
1650635360000|2022-04-22 13:49:20|657.86|655.46|656.49|654.09|657.86|655.46|656.49|654.09|0
1650635370000|2022-04-22 13:49:30|656.72|654.32|655.11|652.71|656.72|654.32|655.11|652.71|0
1650635380000|2022-04-22 13:49:40|654.19|651.79|654.42|652.02|655.34|652.94|653.96|651.56|0
1650635390000|2022-04-22 13:49:50|655.11|652.71|653.28|650.88|655.11|652.71|653.28|650.88|0
1650635460000|2022-04-22 13:51:00|652.13|649.73|654.19|651.79|654.19|651.79|652.13|649.73|0
1650635470000|2022-04-22 13:51:10|653.96|651.56|654.88|652.48|654.88|652.48|653.96|651.56|0
1650635480000|2022-04-22 13:51:20|655.34|652.94|654.65|652.25|655.34|652.94|654.19|651.79|0
1650635490000|2022-04-22 13:51:30|655|652.6|655.11|652.71|655.11|652.71|654.88|652.48|0
1650635500000|2022-04-22 13:51:40|654.88|652.48|653.5|651.1|654.88|652.48|653.5|651.1|0
1650635510000|2022-04-22 13:51:50|651.44|649.04|650.53|648.13|651.44|649.04|650.53|648.13|0
1650635520000|2022-04-22 13:52:00|648.01|645.61|648.92|646.52|649.38|646.98|648.01|645.61|0
1650635530000|2022-04-22 13:52:10|649.15|646.75|648.24|645.84|649.15|646.75|648.24|645.84|0
1650635550000|2022-04-22 13:52:30|648.59|646.19|649.15|646.75|649.15|646.75|648.59|646.19|0
1650635560000|2022-04-22 13:52:40|648.01|645.61|649.38|646.98|649.38|646.98|648.01|645.61|0
1650635570000|2022-04-22 13:52:50|648.47|646.07|648.92|646.52|648.92|646.52|648.47|646.07|0
1650635580000|2022-04-22 13:53:00|647.61|645.21|648.73|646.33|648.73|646.33|647.38|644.98|0
1650635590000|2022-04-22 13:53:10|649.41|647.01|649.64|647.24|650.56|648.16|649.41|647.01|0
1650635600000|2022-04-22 13:53:20|649.53|647.13|651.25|648.85|651.25|648.85|649.41|647.01|0
1650635610000|2022-04-22 13:53:30|651.02|648.62|652.16|649.76|652.16|649.76|651.02|648.62|0
1650635620000|2022-04-22 13:53:40|652.62|650.22|652.16|649.76|652.62|650.22|652.16|649.76|0
1650635630000|2022-04-22 13:53:50|652.39|649.99|651.94|649.54|652.39|649.99|651.71|649.31|0
1650635640000|2022-04-22 13:54:00|650.56|648.16|651.48|649.08|651.48|649.08|650.56|648.16|0
1650635650000|2022-04-22 13:54:10|651.02|648.62|651.02|648.62|651.02|648.62|651.02|648.62|0
1650635660000|2022-04-22 13:54:20|652.16|649.76|651.71|649.31|652.16|649.76|651.02|648.62|0
1650635670000|2022-04-22 13:54:30|652.62|650.22|653.89|651.49|654.23|651.83|652.62|650.22|0
1650635680000|2022-04-22 13:54:40|654|651.6|652.39|649.99|654|651.6|652.39|649.99|0
1650635690000|2022-04-22 13:54:50|651.48|649.08|650.22|647.82|651.48|649.08|649.87|647.47|0
1650635700000|2022-04-22 13:55:00|651.14|648.74|651.71|649.31|652.16|649.76|651.14|648.74|0
1650635710000|2022-04-22 13:55:10|652.05|649.65|651.48|649.08|652.05|649.65|651.37|648.97|0
1650635720000|2022-04-22 13:55:20|650.1|647.7|652.39|649.99|652.39|649.99|650.1|647.7|0
1650635730000|2022-04-22 13:55:30|652.16|649.76|652.16|649.76|652.16|649.76|651.94|649.54|0
1650635740000|2022-04-22 13:55:40|652.39|649.99|653.77|651.37|654|651.6|652.39|649.99|0
1650635750000|2022-04-22 13:55:50|653.08|650.68|654.46|652.06|654.46|652.06|653.08|650.68|0
1650635760000|2022-04-22 13:56:00|653.31|650.91|655.61|653.21|655.61|653.21|653.31|650.91|0
1650635770000|2022-04-22 13:56:10|655.38|652.98|656.99|654.59|656.99|654.59|655.38|652.98|0
1650635780000|2022-04-22 13:56:20|656.3|653.9|657.22|654.82|657.68|655.28|656.3|653.9|0
1650635790000|2022-04-22 13:56:30|658.37|655.97|657.68|655.28|658.37|655.97|657.68|655.28|0
1650635800000|2022-04-22 13:56:40|657.91|655.51|656.53|654.13|657.91|655.51|656.53|654.13|0
1650635810000|2022-04-22 13:56:50|656.99|654.59|658.14|655.74|658.14|655.74|656.99|654.59|0
1650635820000|2022-04-22 13:57:00|657.34|654.94|657.17|654.77|657.34|654.94|656.94|654.54|0
1650635830000|2022-04-22 13:57:10|656.49|654.09|656.48|654.08|656.71|654.31|656.48|654.08|0
1650635840000|2022-04-22 13:57:20|656.71|654.31|656.94|654.54|656.94|654.54|656.48|654.08|0
1650635850000|2022-04-22 13:57:30|657.17|654.77|657.17|654.77|657.17|654.77|656.37|653.97|0
1650635860000|2022-04-22 13:57:40|657.86|655.46|657.86|655.46|658.32|655.92|657.86|655.46|0
1650635870000|2022-04-22 13:57:50|656.48|654.08|657.17|654.77|657.17|654.77|656.48|654.08|0
1650635880000|2022-04-22 13:58:00|656.03|653.63|656.48|654.08|656.94|654.54|656.03|653.63|0
1650635890000|2022-04-22 13:58:10|656.71|654.31|657.98|655.58|657.98|655.58|656.71|654.31|0
1650635900000|2022-04-22 13:58:20|657.4|655|657.86|655.46|657.86|655.46|656.71|654.31|0
1650635910000|2022-04-22 13:58:30|657.63|655.23|657.17|654.77|657.63|655.23|656.94|654.54|0
1650635920000|2022-04-22 13:58:40|657.86|655.46|657.63|655.23|659.01|656.61|657.63|655.23|0
1650635930000|2022-04-22 13:58:50|657.75|655.35|659.7|657.3|659.7|657.3|657.63|655.23|0
1650635940000|2022-04-22 13:59:00|658.78|656.38|659.7|657.3|659.7|657.3|658.78|656.38|0
1650635950000|2022-04-22 13:59:10|661.08|658.68|661.31|658.91|661.31|658.91|661.08|658.68|0
1650635960000|2022-04-22 13:59:20|661.77|659.37|660.16|657.76|661.77|659.37|659.7|657.3|0
1650635970000|2022-04-22 13:59:30|660.85|658.45|661.08|658.68|661.31|658.91|660.85|658.45|0
1650635980000|2022-04-22 13:59:40|660.97|658.57|660.62|658.22|660.97|658.57|660.62|658.22|0
1650635990000|2022-04-22 13:59:50|660.97|658.57|660.62|658.22|660.97|658.57|660.39|657.99|0
1650636000000|2022-04-22 14:00:00|659.47|657.07|659.47|657.07|659.47|657.07|659.47|657.07|0
1650636030000|2022-04-22 14:00:30|660.16|657.76|658.78|656.38|660.16|657.76|658.78|656.38|0
1650636040000|2022-04-22 14:00:40|659.01|656.61|655.92|653.52|659.01|656.61|655.92|653.52|0
1650636050000|2022-04-22 14:00:50|656.03|653.63|653.27|650.87|656.03|653.63|653.27|650.87|0
1650636060000|2022-04-22 14:01:00|652.59|650.19|651.44|649.04|652.59|650.19|650.98|648.58|0
1650636070000|2022-04-22 14:01:10|651.67|649.27|649.38|646.98|651.67|649.27|649.38|646.98|0
1650636080000|2022-04-22 14:01:20|650.3|647.9|650.98|648.58|650.98|648.58|649.61|647.21|0
1650636090000|2022-04-22 14:01:30|652.13|649.73|652.13|649.73|652.13|649.73|652.13|649.73|0
1650636100000|2022-04-22 14:01:40|652.48|650.08|652.13|649.73|652.48|650.08|651.67|649.27|0
1650636110000|2022-04-22 14:01:50|651.9|649.5|652.59|650.19|652.59|650.19|651.67|649.27|0
1650636120000|2022-04-22 14:02:00|652.82|650.42|656.03|653.63|656.48|654.08|652.82|650.42|0
1650636130000|2022-04-22 14:02:10|655.8|653.4|655.34|652.94|655.8|653.4|655.34|652.94|0
1650636140000|2022-04-22 14:02:20|656.03|653.63|658.55|656.15|659.24|656.84|656.03|653.63|0
1650636150000|2022-04-22 14:02:30|658.32|655.92|657.4|655|658.32|655.92|657.4|655|0
1650636160000|2022-04-22 14:02:40|657.98|655.58|659.24|656.84|659.24|656.84|657.98|655.58|0
1650636170000|2022-04-22 14:02:50|658.09|655.69|658.09|655.69|658.09|655.69|657.17|654.77|0
1650636180000|2022-04-22 14:03:00|657.4|655|658.55|656.15|658.55|656.15|657.4|655|0
1650636190000|2022-04-22 14:03:10|658.32|655.92|658.09|655.69|658.78|656.38|657.86|655.46|0
1650636200000|2022-04-22 14:03:20|657.86|655.46|658.32|655.92|658.32|655.92|657.4|655|0
1650636210000|2022-04-22 14:03:30|658.55|656.15|657.63|655.23|658.55|656.15|657.63|655.23|0
1650636220000|2022-04-22 14:03:40|657.4|655|657.86|655.46|658.32|655.92|657.4|655|0
1650636230000|2022-04-22 14:03:50|657.98|655.58|656.25|653.85|658.09|655.69|656.25|653.85|0
1650636240000|2022-04-22 14:04:00|657.86|655.46|657.4|655|657.86|655.46|657.4|655|0
1650636250000|2022-04-22 14:04:10|657.63|655.23|658.09|655.69|658.55|656.15|657.17|654.77|0
1650636260000|2022-04-22 14:04:20|658.78|656.38|660.39|657.99|660.39|657.99|657.4|655|0
1650636270000|2022-04-22 14:04:30|660.62|658.22|659.7|657.3|660.62|658.22|659.7|657.3|0
1650636280000|2022-04-22 14:04:40|659.24|656.84|659.47|657.07|659.7|657.3|659.24|656.84|0
1650636290000|2022-04-22 14:04:50|659.93|657.53|659.36|656.96|659.93|657.53|659.36|656.96|0
1650636300000|2022-04-22 14:05:00|658.21|655.81|659.47|657.07|659.47|657.07|658.21|655.81|0
1650636310000|2022-04-22 14:05:10|657.63|655.23|657.06|654.66|657.63|655.23|656.71|654.31|0
1650636320000|2022-04-22 14:05:20|657.17|654.77|656.71|654.31|657.63|655.23|656.48|654.08|0
1650636330000|2022-04-22 14:05:30|657.4|655|654.19|651.79|657.4|655|653.73|651.33|0
1650636340000|2022-04-22 14:05:40|652.7|650.3|654.42|652.02|654.42|652.02|652.7|650.3|0
1650636350000|2022-04-22 14:05:50|653.73|651.33|652.36|649.96|653.73|651.33|651.9|649.5|0
1650636360000|2022-04-22 14:06:00|651.9|649.5|650.75|648.35|651.9|649.5|650.75|648.35|0
1650636370000|2022-04-22 14:06:10|650.52|648.12|649.61|647.21|650.52|648.12|649.61|647.21|0
1650636380000|2022-04-22 14:06:20|648.46|646.06|648.24|645.84|648.46|646.06|647.78|645.38|0
1650636390000|2022-04-22 14:06:30|648.01|645.61|648.24|645.84|648.24|645.84|647.78|645.38|0
1650636400000|2022-04-22 14:06:40|648.01|645.61|647.78|645.38|648.24|645.84|647.78|645.38|0
1650636410000|2022-04-22 14:06:50|647.09|644.69|645.27|642.87|647.09|644.69|645.27|642.87|0
1650636420000|2022-04-22 14:07:00|645.04|642.64|645.95|643.55|645.95|643.55|644.58|642.18|0
1650636430000|2022-04-22 14:07:10|647.32|644.92|648.01|645.61|648.01|645.61|646.98|644.58|0
1650636440000|2022-04-22 14:07:20|647.78|645.38|648.24|645.84|648.24|645.84|647.32|644.92|0
1650636450000|2022-04-22 14:07:30|647.78|645.38|647.09|644.69|647.78|645.38|647.09|644.69|0
1650636460000|2022-04-22 14:07:40|647.55|645.15|647.32|644.92|648.24|645.84|647.32|644.92|0
1650636470000|2022-04-22 14:07:50|646.86|644.46|645.95|643.55|646.86|644.46|645.95|643.55|0
1650636480000|2022-04-22 14:08:00|647.32|644.92|647.78|645.38|647.78|645.38|647.32|644.92|0
1650636490000|2022-04-22 14:08:10|647.67|645.27|647.32|644.92|647.67|645.27|647.32|644.92|0
1650636500000|2022-04-22 14:08:20|646.07|643.67|647.09|644.69|647.09|644.69|646.07|643.67|0
1650636510000|2022-04-22 14:08:30|646.86|644.46|649.61|647.21|649.61|647.21|646.86|644.46|0
1650636520000|2022-04-22 14:08:40|649.15|646.75|650.29|647.89|650.29|647.89|649.15|646.75|0
1650636530000|2022-04-22 14:08:50|650.4|648|650|647.6|650.4|648|648.85|646.45|0
1650636540000|2022-04-22 14:09:00|649.54|647.14|648.85|646.45|649.54|647.14|647.71|645.31|0
1650636550000|2022-04-22 14:09:10|649.66|647.26|648.85|646.45|649.66|647.26|648.62|646.22|0
1650636560000|2022-04-22 14:09:20|647.71|645.31|648.39|645.99|649.08|646.68|647.71|645.31|0
1650636570000|2022-04-22 14:09:30|648.17|645.77|647.94|645.54|648.17|645.77|647.94|645.54|0
1650636580000|2022-04-22 14:09:40|648.17|645.77|647.71|645.31|648.17|645.77|647.71|645.31|0
1650636590000|2022-04-22 14:09:50|647.48|645.08|648.39|645.99|648.62|646.22|647.02|644.62|0
1650636600000|2022-04-22 14:10:00|648.17|645.77|649.31|646.91|649.31|646.91|648.17|645.77|0
1650636610000|2022-04-22 14:10:10|650|647.6|651.15|648.75|651.38|648.98|650|647.6|0
1650636620000|2022-04-22 14:10:20|649.54|647.14|650.92|648.52|651.15|648.75|649.31|646.91|0
1650636630000|2022-04-22 14:10:30|651.15|648.75|653.21|650.81|653.21|650.81|650.92|648.52|0
1650636640000|2022-04-22 14:10:40|652.98|650.58|653.21|650.81|653.44|651.04|652.98|650.58|0
1650636650000|2022-04-22 14:10:50|651.38|648.98|651.84|649.44|651.84|649.44|651.38|648.98|0
1650636660000|2022-04-22 14:11:00|651.61|649.21|651.38|648.98|651.61|649.21|651.38|648.98|0
1650636670000|2022-04-22 14:11:10|650.69|648.29|650.23|647.83|650.69|648.29|649.54|647.14|0
1650636680000|2022-04-22 14:11:20|649.77|647.37|650.69|648.29|650.69|648.29|649.77|647.37|0
1650636690000|2022-04-22 14:11:30|651.27|648.87|652.52|650.12|652.52|650.12|651.27|648.87|0
1650636700000|2022-04-22 14:11:40|652.98|650.58|652.87|650.47|652.98|650.58|652.29|649.89|0
1650636710000|2022-04-22 14:11:50|652.52|650.12|654.59|652.19|654.59|652.19|652.52|650.12|0
1650636720000|2022-04-22 14:12:00|653.9|651.5|654.13|651.73|654.13|651.73|653.79|651.39|0
1650636730000|2022-04-22 14:12:10|653.9|651.5|653.9|651.5|654.82|652.42|653.9|651.5|0
1650636740000|2022-04-22 14:12:20|653.67|651.27|655.17|652.77|655.17|652.77|653.67|651.27|0
1650636750000|2022-04-22 14:12:30|654.82|652.42|655.97|653.57|655.97|653.57|654.82|652.42|0
1650636760000|2022-04-22 14:12:40|656.89|654.49|656.2|653.8|657.12|654.72|656.2|653.8|0
1650636770000|2022-04-22 14:12:50|656.43|654.03|655.97|653.57|656.66|654.26|655.97|653.57|0
1650636780000|2022-04-22 14:13:00|655.51|653.11|654.82|652.42|655.51|653.11|654.59|652.19|0
1650636790000|2022-04-22 14:13:10|655.51|653.11|655.97|653.57|655.97|653.57|655.28|652.88|0
1650636800000|2022-04-22 14:13:20|656.32|653.92|655.05|652.65|656.43|654.03|655.05|652.65|0
1650636810000|2022-04-22 14:13:30|655.51|653.11|656.43|654.03|656.43|654.03|655.51|653.11|0
1650636820000|2022-04-22 14:13:40|656.2|653.8|656.66|654.26|656.66|654.26|656.2|653.8|0
1650636830000|2022-04-22 14:13:50|656.43|654.03|657.12|654.72|657.12|654.72|656.2|653.8|0
1650636840000|2022-04-22 14:14:00|656.2|653.8|657.58|655.18|657.58|655.18|656.2|653.8|0
1650636850000|2022-04-22 14:14:10|657.35|654.95|658.04|655.64|658.04|655.64|657.35|654.95|0
1650636860000|2022-04-22 14:14:20|657.81|655.41|657.58|655.18|657.81|655.41|657.12|654.72|0
1650636870000|2022-04-22 14:14:30|658.27|655.87|656.89|654.49|658.27|655.87|656.89|654.49|0
1650636880000|2022-04-22 14:14:40|656.43|654.03|657.35|654.95|657.35|654.95|656.43|654.03|0
1650636890000|2022-04-22 14:14:50|657.81|655.41|656.89|654.49|657.81|655.41|656.89|654.49|0
1650636900000|2022-04-22 14:15:00|657.12|654.72|657.58|655.18|657.58|655.18|656.66|654.26|0
1650636910000|2022-04-22 14:15:10|656.89|654.49|656.89|654.49|657.24|654.84|656.89|654.49|0
1650636920000|2022-04-22 14:15:20|657.7|655.3|656.66|654.26|658.04|655.64|656.66|654.26|0
1650636930000|2022-04-22 14:15:30|657.12|654.72|658.27|655.87|658.27|655.87|657.12|654.72|0
1650636940000|2022-04-22 14:15:40|658.5|656.1|659.42|657.02|660.11|657.71|658.5|656.1|0
1650636950000|2022-04-22 14:15:50|659.19|656.79|659.88|657.48|660.57|658.17|659.19|656.79|0
1650637000000|2022-04-22 14:16:40|663.46|661.06|663.46|661.06|663.46|661.06|663.46|661.06|0
1650637010000|2022-04-22 14:16:50|663.57|661.17|663.8|661.4|663.8|661.4|663.34|660.94|0
1650637020000|2022-04-22 14:17:00|663.34|660.94|663.11|660.71|663.8|661.4|663.11|660.71|0
1650637030000|2022-04-22 14:17:10|663.34|660.94|664.73|662.33|664.73|662.33|663.34|660.94|0
1650637040000|2022-04-22 14:17:20|664.03|661.63|662.88|660.48|664.03|661.63|662.88|660.48|0
1650637050000|2022-04-22 14:17:30|663.11|660.71|662.65|660.25|663.11|660.71|662.65|660.25|0
1650637060000|2022-04-22 14:17:40|662.19|659.79|662.19|659.79|662.65|660.25|662.19|659.79|0
1650637070000|2022-04-22 14:17:50|662.65|660.25|663.34|660.94|663.34|660.94|662.65|660.25|0
1650637080000|2022-04-22 14:18:00|663.46|661.06|662.42|660.02|663.46|661.06|662.42|660.02|0
1650637090000|2022-04-22 14:18:10|662.19|659.79|663.57|661.17|663.57|661.17|662.19|659.79|0
1650637100000|2022-04-22 14:18:20|663.8|661.4|663.92|661.52|663.92|661.52|663.57|661.17|0
1650637110000|2022-04-22 14:18:30|663.8|661.4|663.8|661.4|664.03|661.63|663.8|661.4|0
1650637120000|2022-04-22 14:18:40|662.88|660.48|663.57|661.17|663.57|661.17|662.88|660.48|0
1650637130000|2022-04-22 14:18:50|663.8|661.4|663.34|660.94|663.8|661.4|663.11|660.71|0
1650637140000|2022-04-22 14:19:00|662.88|660.48|662.42|660.02|663.11|660.71|662.42|660.02|0
1650637150000|2022-04-22 14:19:10|661.5|659.1|662.88|660.48|662.88|660.48|661.5|659.1|0
1650637160000|2022-04-22 14:19:20|662.65|660.25|663.28|660.88|663.28|660.88|662.65|660.25|0
1650637170000|2022-04-22 14:19:30|662.61|660.21|662.56|660.16|663.48|661.08|662.56|660.16|0
1650637180000|2022-04-22 14:19:40|663.02|660.62|664.63|662.23|664.63|662.23|663.02|660.62|0
1650637190000|2022-04-22 14:19:50|664.4|662|664.81|662.41|664.81|662.41|664.4|662|0
1650637200000|2022-04-22 14:20:00|664.93|662.53|666.42|664.02|666.42|664.02|664.93|662.53|0
1650637210000|2022-04-22 14:20:10|666.19|663.79|665.73|663.33|666.42|664.02|665.5|663.1|0
1650637220000|2022-04-22 14:20:20|666.31|663.91|666.88|664.48|667.57|665.17|666.31|663.91|0
1650637230000|2022-04-22 14:20:30|667.57|665.17|667.57|665.17|667.57|665.17|667.34|664.94|0
1650637240000|2022-04-22 14:20:40|668.49|666.09|668.03|665.63|668.49|666.09|668.03|665.63|0
1650637250000|2022-04-22 14:20:50|668.26|665.86|668.49|666.09|668.49|666.09|667.8|665.4|0
1650637260000|2022-04-22 14:21:00|668.95|666.55|669.18|666.78|669.18|666.78|668.49|666.09|0
1650637270000|2022-04-22 14:21:10|668.03|665.63|668.03|665.63|668.49|666.09|668.03|665.63|0
1650637280000|2022-04-22 14:21:20|668.49|666.09|670.33|667.93|670.33|667.93|668.49|666.09|0
1650637290000|2022-04-22 14:21:30|670.56|668.16|671.02|668.62|671.02|668.62|670.56|668.16|0
1650637300000|2022-04-22 14:21:40|670.56|668.16|670.33|667.93|670.79|668.39|670.33|667.93|0
1650637310000|2022-04-22 14:21:50|671.02|668.62|669.64|667.24|671.02|668.62|669.64|667.24|0
1650637320000|2022-04-22 14:22:00|670.1|667.7|671.02|668.62|671.26|668.86|670.1|667.7|0
1650637330000|2022-04-22 14:22:10|671.26|668.86|671.49|669.09|671.49|669.09|671.26|668.86|0
1650637340000|2022-04-22 14:22:20|671.26|668.86|671.26|668.86|671.26|668.86|671.02|668.62|0
1650637350000|2022-04-22 14:22:30|670.79|668.39|670.79|668.39|670.79|668.39|670.79|668.39|0
1650637360000|2022-04-22 14:22:40|671.38|668.98|671.26|668.86|671.49|669.09|671.26|668.86|0
1650637370000|2022-04-22 14:22:50|671.49|669.09|671.26|668.86|671.72|669.32|671.26|668.86|0
1650637380000|2022-04-22 14:23:00|670.79|668.39|670.56|668.16|671.02|668.62|670.33|667.93|0
1650637390000|2022-04-22 14:23:10|671.26|668.86|671.49|669.09|671.49|669.09|671.26|668.86|0
1650637400000|2022-04-22 14:23:20|671.02|668.62|670.79|668.39|671.02|668.62|670.79|668.39|0
1650637410000|2022-04-22 14:23:30|671.26|668.86|671.26|668.86|671.26|668.86|671.02|668.62|0
1650637420000|2022-04-22 14:23:40|671.72|669.32|671.72|669.32|671.72|669.32|671.49|669.09|0
1650637430000|2022-04-22 14:23:50|671.49|669.09|671.26|668.86|671.49|669.09|671.26|668.86|0
1650637440000|2022-04-22 14:24:00|671.49|669.09|671.38|668.98|671.72|669.32|671.38|668.98|0
1650637450000|2022-04-22 14:24:10|671.95|669.55|671.26|668.86|671.95|669.55|671.26|668.86|0
1650637460000|2022-04-22 14:24:20|671.72|669.32|671.95|669.55|671.95|669.55|671.49|669.09|0
1650637470000|2022-04-22 14:24:30|671.72|669.32|671.72|669.32|671.72|669.32|671.49|669.09|0
1650637480000|2022-04-22 14:24:40|671.49|669.09|670.56|668.16|671.72|669.32|670.56|668.16|0
1650637490000|2022-04-22 14:24:50|670.33|667.93|669.64|667.24|670.33|667.93|669.64|667.24|0
1650637500000|2022-04-22 14:25:00|669.87|667.47|670.33|667.93|670.33|667.93|669.87|667.47|0
1650637510000|2022-04-22 14:25:10|670.79|668.39|669.87|667.47|670.79|668.39|669.87|667.47|0
1650637520000|2022-04-22 14:25:20|670.1|667.7|670.79|668.39|670.79|668.39|670.1|667.7|0
1650637530000|2022-04-22 14:25:30|670.56|668.16|671.25|668.85|671.25|668.85|670.56|668.16|0
1650637540000|2022-04-22 14:25:40|671.02|668.62|671.49|669.09|671.49|669.09|671.02|668.62|0
1650637550000|2022-04-22 14:25:50|671.72|669.32|672.18|669.78|672.18|669.78|671.72|669.32|0
1650637560000|2022-04-22 14:26:00|672.41|670.01|671.49|669.09|672.64|670.24|671.49|669.09|0
1650637570000|2022-04-22 14:26:10|671.72|669.32|670.79|668.39|671.72|669.32|670.79|668.39|0
1650637580000|2022-04-22 14:26:20|670.33|667.93|670.56|668.16|671.02|668.62|670.33|667.93|0
1650637590000|2022-04-22 14:26:30|669.87|667.47|669.64|667.24|669.87|667.47|669.64|667.24|0
1650637600000|2022-04-22 14:26:40|670.56|668.16|670.56|668.16|671.02|668.62|670.56|668.16|0
1650637610000|2022-04-22 14:26:50|671.37|668.97|670.56|668.16|671.37|668.97|670.56|668.16|0
1650637620000|2022-04-22 14:27:00|671.25|668.85|670.1|667.7|671.25|668.85|670.1|667.7|0
1650637630000|2022-04-22 14:27:10|668.49|666.09|668.95|666.55|669.41|667.01|668.49|666.09|0
1650637640000|2022-04-22 14:27:20|668.72|666.32|668.49|666.09|668.72|666.32|668.26|665.86|0
1650637650000|2022-04-22 14:27:30|668.72|666.32|669.64|667.24|669.64|667.24|668.72|666.32|0
1650637660000|2022-04-22 14:27:40|669.41|667.01|669.18|666.78|669.64|667.24|668.95|666.55|0
1650637670000|2022-04-22 14:27:50|669.41|667.01|670.79|668.39|670.79|668.39|669.41|667.01|0
1650637680000|2022-04-22 14:28:00|671.49|669.09|671.72|669.32|671.72|669.32|671.49|669.09|0
1650637690000|2022-04-22 14:28:10|671.49|669.09|671.25|668.85|671.95|669.55|671.02|668.62|0
1650637700000|2022-04-22 14:28:20|671.72|669.32|671.02|668.62|671.84|669.44|671.02|668.62|0
1650637710000|2022-04-22 14:28:30|671.49|669.09|670.79|668.39|671.49|669.09|670.79|668.39|0
1650637720000|2022-04-22 14:28:40|670.33|667.93|669.3|666.9|670.33|667.93|669.3|666.9|0
1650637730000|2022-04-22 14:28:50|669.64|667.24|670.33|667.93|670.33|667.93|669.64|667.24|0
1650637740000|2022-04-22 14:29:00|670.79|668.39|671.25|668.85|671.72|669.32|670.79|668.39|0
1650637750000|2022-04-22 14:29:10|670.45|668.05|671.25|668.85|671.25|668.85|670.45|668.05|0
1650637760000|2022-04-22 14:29:20|670.79|668.39|671.49|669.09|671.49|669.09|670.79|668.39|0
1650637770000|2022-04-22 14:29:30|672.18|669.78|673.1|670.7|673.1|670.7|672.18|669.78|0
1650637780000|2022-04-22 14:29:40|673.56|671.16|672.87|670.47|673.56|671.16|672.87|670.47|0
1650637790000|2022-04-22 14:29:50|672.85|670.45|672.95|670.55|673.41|671.01|672.85|670.45|0
1650637800000|2022-04-22 14:30:00|673.18|670.78|673.88|671.48|673.88|671.48|673.18|670.78|0
1650637810000|2022-04-22 14:30:10|674.34|671.94|673.18|670.78|674.34|671.94|673.18|670.78|0
1650637820000|2022-04-22 14:30:20|674.8|672.4|672.95|670.55|674.8|672.4|672.95|670.55|0
1650637830000|2022-04-22 14:30:30|671.57|669.17|671.11|668.71|671.8|669.4|671.11|668.71|0
1650637840000|2022-04-22 14:30:40|671.34|668.94|671.34|668.94|671.34|668.94|671.11|668.71|0
1650637850000|2022-04-22 14:30:50|671.8|669.4|672.72|670.32|672.72|670.32|671.8|669.4|0
1650637860000|2022-04-22 14:31:00|672.49|670.09|672.26|669.86|672.72|670.32|672.26|669.86|0
1650637870000|2022-04-22 14:31:10|672.72|670.32|673.64|671.24|673.64|671.24|672.72|670.32|0
1650637880000|2022-04-22 14:31:20|673.18|670.78|672.72|670.32|673.18|670.78|672.72|670.32|0
1650637890000|2022-04-22 14:31:30|673.18|670.78|672.72|670.32|673.18|670.78|672.72|670.32|0
1650637900000|2022-04-22 14:31:40|672.95|670.55|672.26|669.86|672.95|670.55|672.03|669.63|0
1650637910000|2022-04-22 14:31:50|672.03|669.63|672.15|669.75|672.15|669.75|671.8|669.4|0
1650637920000|2022-04-22 14:32:00|672.95|670.55|672.49|670.09|672.95|670.55|672.26|669.86|0
1650637930000|2022-04-22 14:32:10|672.61|670.21|672.49|670.09|672.72|670.32|672.26|669.86|0
1650637940000|2022-04-22 14:32:20|672.26|669.86|672.95|670.55|672.95|670.55|672.15|669.75|0
1650637950000|2022-04-22 14:32:30|673.18|670.78|673.18|670.78|673.41|671.01|673.18|670.78|0
1650637960000|2022-04-22 14:32:40|672.72|670.32|672.03|669.63|672.95|670.55|672.03|669.63|0
1650637970000|2022-04-22 14:32:50|672.26|669.86|671.11|668.71|672.26|669.86|671.11|668.71|0
1650637980000|2022-04-22 14:33:00|670.65|668.25|671.8|669.4|671.8|669.4|670.19|667.79|0
1650637990000|2022-04-22 14:33:10|672.26|669.86|672.03|669.63|672.49|670.09|672.03|669.63|0
1650638000000|2022-04-22 14:33:20|670.88|668.48|670.88|668.48|670.88|668.48|670.19|667.79|0
1650638010000|2022-04-22 14:33:30|670.65|668.25|670.42|668.02|670.65|668.25|670.42|668.02|0
1650638020000|2022-04-22 14:33:40|670.65|668.25|670.65|668.25|670.65|668.25|670.42|668.02|0
1650638030000|2022-04-22 14:33:50|670.19|667.79|668.93|666.53|670.19|667.79|668.81|666.41|0
1650638040000|2022-04-22 14:34:00|669.04|666.64|668.81|666.41|669.04|666.64|668.58|666.18|0
1650638050000|2022-04-22 14:34:10|668.58|666.18|669.96|667.56|669.96|667.56|668.58|666.18|0
1650638060000|2022-04-22 14:34:20|669.5|667.1|668.35|665.95|669.5|667.1|668.35|665.95|0
1650638070000|2022-04-22 14:34:30|668.58|666.18|668.58|666.18|668.81|666.41|668.35|665.95|0
1650638080000|2022-04-22 14:34:40|668.81|666.41|668.35|665.95|668.81|666.41|668.12|665.72|0
1650638090000|2022-04-22 14:34:50|668.58|666.18|668.58|666.18|668.58|666.18|668.12|665.72|0
1650638100000|2022-04-22 14:35:00|668.35|665.95|668.35|665.95|668.35|665.95|668.12|665.72|0
1650638110000|2022-04-22 14:35:10|668.81|666.41|669.73|667.33|669.73|667.33|668.81|666.41|0
1650638120000|2022-04-22 14:35:20|670.19|667.79|669.73|667.33|670.19|667.79|669.73|667.33|0
1650638130000|2022-04-22 14:35:30|669.5|667.1|670.19|667.79|670.19|667.79|669.5|667.1|0
1650638140000|2022-04-22 14:35:40|670.42|668.02|670.19|667.79|670.65|668.25|670.19|667.79|0
1650638150000|2022-04-22 14:35:50|669.5|667.1|669.27|666.87|669.5|667.1|669.27|666.87|0
1650638160000|2022-04-22 14:36:00|669.73|667.33|669.96|667.56|669.96|667.56|669.73|667.33|0
1650638170000|2022-04-22 14:36:10|669.73|667.33|668.47|666.07|669.73|667.33|668.47|666.07|0
1650638180000|2022-04-22 14:36:20|668.12|665.72|666.28|663.88|668.35|665.95|666.28|663.88|0
1650638190000|2022-04-22 14:36:30|663.99|661.59|664.22|661.82|664.22|661.82|663.53|661.13|0
1650638200000|2022-04-22 14:36:40|663.76|661.36|663.07|660.67|664.22|661.82|663.07|660.67|0
1650638210000|2022-04-22 14:36:50|663.3|660.9|663.99|661.59|663.99|661.59|663.3|660.9|0
1650638220000|2022-04-22 14:37:00|664.68|662.28|664.91|662.51|665.37|662.97|664.68|662.28|0
1650638230000|2022-04-22 14:37:10|665.14|662.74|666.51|664.11|666.63|664.23|665.14|662.74|0
1650638240000|2022-04-22 14:37:20|666.74|664.34|667.43|665.03|667.43|665.03|666.74|664.34|0
1650638250000|2022-04-22 14:37:30|666.97|664.57|667.43|665.03|667.43|665.03|666.97|664.57|0
1650638260000|2022-04-22 14:37:40|667.2|664.8|668.35|665.95|668.35|665.95|667.2|664.8|0
1650638270000|2022-04-22 14:37:50|668.12|665.72|668.35|665.95|669.04|666.64|668.12|665.72|0
1650638280000|2022-04-22 14:38:00|668.58|666.18|669.96|667.56|669.96|667.56|668.58|666.18|0
1650638290000|2022-04-22 14:38:10|669.85|667.45|671.34|668.94|671.34|668.94|669.85|667.45|0
1650638300000|2022-04-22 14:38:20|670.77|668.37|670.88|668.48|671.34|668.94|670.77|668.37|0
1650638310000|2022-04-22 14:38:30|670.42|668.02|670.88|668.48|670.88|668.48|670.42|668.02|0
1650638320000|2022-04-22 14:38:40|670.65|668.25|671.34|668.94|671.34|668.94|670.65|668.25|0
1650638330000|2022-04-22 14:38:50|672.26|669.86|672.26|669.86|672.49|670.09|672.26|669.86|0
1650638340000|2022-04-22 14:39:00|671.34|668.94|671.11|668.71|671.34|668.94|670.88|668.48|0
1650638350000|2022-04-22 14:39:10|671.8|669.4|670.65|668.25|671.8|669.4|670.65|668.25|0
1650638360000|2022-04-22 14:39:20|670.88|668.48|671.57|669.17|671.57|669.17|670.42|668.02|0
1650638370000|2022-04-22 14:39:30|670.88|668.48|670.42|668.02|670.88|668.48|670.42|668.02|0
1650638380000|2022-04-22 14:39:40|669.96|667.56|670.31|667.91|670.88|668.48|669.96|667.56|0
1650638390000|2022-04-22 14:39:50|669.96|667.56|672.03|669.63|672.03|669.63|669.96|667.56|0
1650638400000|2022-04-22 14:40:00|672.49|670.09|673.18|670.78|674.33|671.93|672.49|670.09|0
1650638410000|2022-04-22 14:40:10|673.41|671.01|672.72|670.32|673.76|671.36|672.72|670.32|0
1650638420000|2022-04-22 14:40:20|672.03|669.63|671.8|669.4|672.03|669.63|671.57|669.17|0
1650638430000|2022-04-22 14:40:30|672.03|669.63|673.64|671.24|673.64|671.24|672.03|669.63|0
1650638440000|2022-04-22 14:40:40|673.41|671.01|673.64|671.24|673.64|671.24|672.95|670.55|0
1650638450000|2022-04-22 14:40:50|673.87|671.47|674.1|671.7|674.1|671.7|673.87|671.47|0
1650638460000|2022-04-22 14:41:00|674.33|671.93|674.56|672.16|674.56|672.16|674.1|671.7|0
1650638470000|2022-04-22 14:41:10|674.33|671.93|674.8|672.4|674.8|672.4|674.33|671.93|0
1650638480000|2022-04-22 14:41:20|675.03|672.63|674.8|672.4|675.26|672.86|674.8|672.4|0
1650638490000|2022-04-22 14:41:30|674.56|672.16|675.95|673.55|675.95|673.55|674.56|672.16|0
1650638500000|2022-04-22 14:41:40|676.18|673.78|677.1|674.7|677.1|674.7|676.18|673.78|0
1650638510000|2022-04-22 14:41:50|677.33|674.93|676.87|674.47|677.33|674.93|676.64|674.24|0
1650638520000|2022-04-22 14:42:00|676.64|674.24|676.87|674.47|676.87|674.47|676.18|673.78|0
1650638530000|2022-04-22 14:42:10|677.33|674.93|677.1|674.7|677.33|674.93|676.64|674.24|0
1650638540000|2022-04-22 14:42:20|676.64|674.24|676.41|674.01|676.64|674.24|676.18|673.78|0
1650638550000|2022-04-22 14:42:30|676.87|674.47|676.87|674.47|676.87|674.47|676.64|674.24|0
1650638560000|2022-04-22 14:42:40|677.33|674.93|677.33|674.93|677.56|675.16|677.33|674.93|0
1650638570000|2022-04-22 14:42:50|677.79|675.39|677.33|674.93|677.79|675.39|677.33|674.93|0
1650638580000|2022-04-22 14:43:00|677.79|675.39|676.41|674.01|677.79|675.39|676.41|674.01|0
1650638590000|2022-04-22 14:43:10|675.95|673.55|676.64|674.24|676.64|674.24|675.95|673.55|0
1650638600000|2022-04-22 14:43:20|676.18|673.78|674.79|672.39|676.18|673.78|674.79|672.39|0
1650638610000|2022-04-22 14:43:30|675.03|672.63|675.03|672.63|675.03|672.63|674.56|672.16|0
1650638620000|2022-04-22 14:43:40|674.56|672.16|675.03|672.63|675.26|672.86|674.56|672.16|0
1650638630000|2022-04-22 14:43:50|674.79|672.39|675.95|673.55|675.95|673.55|674.79|672.39|0
1650638640000|2022-04-22 14:44:00|675.72|673.32|675.49|673.09|676.41|674.01|675.49|673.09|0
1650638650000|2022-04-22 14:44:10|675.26|672.86|675.26|672.86|675.49|673.09|675.26|672.86|0
1650638660000|2022-04-22 14:44:20|674.79|672.39|674.1|671.7|674.79|672.39|674.1|671.7|0
1650638670000|2022-04-22 14:44:30|674.79|672.39|674.56|672.16|674.79|672.39|674.56|672.16|0
1650638680000|2022-04-22 14:44:40|673.87|671.47|674.33|671.93|674.33|671.93|673.87|671.47|0
1650638690000|2022-04-22 14:44:50|674.56|672.16|674.1|671.7|674.56|672.16|674.1|671.7|0
1650638700000|2022-04-22 14:45:00|674.56|672.16|674.33|671.93|674.56|672.16|673.87|671.47|0
1650638710000|2022-04-22 14:45:10|674.56|672.16|675.26|672.86|675.26|672.86|674.33|671.93|0
1650638720000|2022-04-22 14:45:20|675.03|672.63|674.79|672.39|675.03|672.63|674.79|672.39|0
1650638730000|2022-04-22 14:45:30|674.33|671.93|673.87|671.47|674.56|672.16|673.87|671.47|0
1650638740000|2022-04-22 14:45:40|673.64|671.24|672.49|670.09|673.87|671.47|672.49|670.09|0
1650638750000|2022-04-22 14:45:50|672.72|670.32|673.18|670.78|673.18|670.78|672.72|670.32|0
1650638760000|2022-04-22 14:46:00|673.41|671.01|673.87|671.47|674.1|671.7|673.41|671.01|0
1650638770000|2022-04-22 14:46:10|674.1|671.7|672.72|670.32|674.1|671.7|672.72|670.32|0
1650638780000|2022-04-22 14:46:20|672.95|670.55|675.02|672.62|675.02|672.62|672.95|670.55|0
1650638790000|2022-04-22 14:46:30|674.79|672.39|674.56|672.16|675.02|672.62|674.33|671.93|0
1650638800000|2022-04-22 14:46:40|675.02|672.62|675.49|673.09|675.49|673.09|675.02|672.62|0
1650638810000|2022-04-22 14:46:50|675.26|672.86|675.72|673.32|675.72|673.32|675.26|672.86|0
1650638820000|2022-04-22 14:47:00|675.02|672.62|673.87|671.47|675.02|672.62|673.87|671.47|0
1650638830000|2022-04-22 14:47:10|674.1|671.7|673.64|671.24|674.1|671.7|673.64|671.24|0
1650638840000|2022-04-22 14:47:20|673.41|671.01|673.41|671.01|673.87|671.47|673.41|671.01|0
1650638850000|2022-04-22 14:47:30|672.95|670.55|671.8|669.4|674.1|671.7|670.42|668.02|0
1650638860000|2022-04-22 14:47:40|672.26|669.86|672.03|669.63|672.26|669.86|671.8|669.4|0
1650638870000|2022-04-22 14:47:50|672.26|669.86|672.72|670.32|672.72|670.32|672.26|669.86|0
1650638880000|2022-04-22 14:48:00|672.26|669.86|672.49|670.09|672.49|670.09|672.03|669.63|0
1650638890000|2022-04-22 14:48:10|672.72|670.32|672.72|670.32|672.72|670.32|672.26|669.86|0
1650638900000|2022-04-22 14:48:20|672.03|669.63|671.57|669.17|672.26|669.86|671.57|669.17|0
1650638910000|2022-04-22 14:48:30|671.8|669.4|671.8|669.4|671.8|669.4|671.57|669.17|0
1650638920000|2022-04-22 14:48:40|672.03|669.63|671.11|668.71|672.26|669.86|671.11|668.71|0
1650638930000|2022-04-22 14:48:50|669.96|667.56|670.19|667.79|670.19|667.79|669.96|667.56|0
1650638940000|2022-04-22 14:49:00|669.96|667.56|669.96|667.56|669.96|667.56|669.73|667.33|0
1650638950000|2022-04-22 14:49:10|670.88|668.48|671.57|669.17|671.57|669.17|670.88|668.48|0
1650638960000|2022-04-22 14:49:20|671.8|669.4|671.57|669.17|671.8|669.4|671.34|668.94|0
1650638970000|2022-04-22 14:49:30|672.03|669.63|672.95|670.55|672.95|670.55|672.03|669.63|0
1650638980000|2022-04-22 14:49:40|673.18|670.78|673.64|671.24|674.1|671.7|673.18|670.78|0
1650638990000|2022-04-22 14:49:50|674.1|671.7|674.33|671.93|674.33|671.93|673.99|671.59|0
1650639000000|2022-04-22 14:50:00|674.1|671.7|674.79|672.39|675.02|672.62|674.1|671.7|0
1650639010000|2022-04-22 14:50:10|675.02|672.62|675.95|673.55|675.95|673.55|675.02|672.62|0
1650639020000|2022-04-22 14:50:20|676.41|674.01|675.95|673.55|676.41|674.01|675.49|673.09|0
1650639030000|2022-04-22 14:50:30|676.41|674.01|676.18|673.78|676.64|674.24|676.18|673.78|0
1650639040000|2022-04-22 14:50:40|675.72|673.32|675.49|673.09|675.72|673.32|675.49|673.09|0
1650639050000|2022-04-22 14:50:50|674.56|672.16|675.25|672.85|675.25|672.85|674.1|671.7|0
1650639060000|2022-04-22 14:51:00|675.02|672.62|676.18|673.78|676.18|673.78|675.02|672.62|0
1650639070000|2022-04-22 14:51:10|675.72|673.32|676.18|673.78|676.18|673.78|675.72|673.32|0
1650639080000|2022-04-22 14:51:20|675.72|673.32|676.18|673.78|676.41|674.01|675.72|673.32|0
1650639090000|2022-04-22 14:51:30|676.41|674.01|676.87|674.47|677.1|674.7|676.41|674.01|0
1650639100000|2022-04-22 14:51:40|677.1|674.7|677.1|674.7|677.1|674.7|676.64|674.24|0
1650639110000|2022-04-22 14:51:50|676.87|674.47|677.1|674.7|677.33|674.93|676.87|674.47|0
1650639120000|2022-04-22 14:52:00|676.87|674.47|676.87|674.47|677.1|674.7|676.87|674.47|0
1650639130000|2022-04-22 14:52:10|677.33|674.93|676.18|673.78|677.33|674.93|676.18|673.78|0
1650639140000|2022-04-22 14:52:20|676.41|674.01|675.95|673.55|676.41|674.01|675.95|673.55|0
1650639150000|2022-04-22 14:52:30|675.49|673.09|676.41|674.01|676.41|674.01|675.49|673.09|0
1650639160000|2022-04-22 14:52:40|676.87|674.47|677.33|674.93|677.33|674.93|676.87|674.47|0
1650639170000|2022-04-22 14:52:50|677.56|675.16|677.56|675.16|677.79|675.39|677.56|675.16|0
1650639180000|2022-04-22 14:53:00|676.64|674.24|678.02|675.62|678.02|675.62|676.64|674.24|0
1650639190000|2022-04-22 14:53:10|677.33|674.93|677.1|674.7|677.33|674.93|677.1|674.7|0
1650639200000|2022-04-22 14:53:20|677.33|674.93|678.02|675.62|678.02|675.62|677.33|674.93|0
1650639210000|2022-04-22 14:53:30|678.48|676.08|678.95|676.55|679.18|676.78|678.48|676.08|0
1650639220000|2022-04-22 14:53:40|678.48|676.08|677.33|674.93|678.48|676.08|677.33|674.93|0
1650639230000|2022-04-22 14:53:50|677.1|674.7|676.41|674.01|677.1|674.7|676.41|674.01|0
1650639240000|2022-04-22 14:54:00|676.87|674.47|676.64|674.24|676.87|674.47|676.41|674.01|0
1650639250000|2022-04-22 14:54:10|677.33|674.93|678.25|675.85|678.25|675.85|677.33|674.93|0
1650639260000|2022-04-22 14:54:20|678.48|676.08|678.71|676.31|678.71|676.31|678.37|675.97|0
1650639270000|2022-04-22 14:54:30|678.25|675.85|678.48|676.08|678.48|676.08|677.79|675.39|0
1650639280000|2022-04-22 14:54:40|678.71|676.31|678.71|676.31|678.95|676.55|678.71|676.31|0
1650639290000|2022-04-22 14:54:50|678.48|676.08|679.18|676.78|679.18|676.78|678.25|675.85|0
1650639300000|2022-04-22 14:55:00|678.94|676.54|679.18|676.78|679.41|677.01|678.94|676.54|0
1650639310000|2022-04-22 14:55:10|679.41|677.01|679.18|676.78|679.41|677.01|679.18|676.78|0
1650639320000|2022-04-22 14:55:20|679.41|677.01|679.87|677.47|680.1|677.7|679.41|677.01|0
1650639330000|2022-04-22 14:55:30|678.71|676.31|677.56|675.16|679.18|676.78|677.56|675.16|0
1650639340000|2022-04-22 14:55:40|678.48|676.08|679.18|676.78|679.18|676.78|678.25|675.85|0
1650639350000|2022-04-22 14:55:50|678.71|676.31|677.79|675.39|678.71|676.31|677.79|675.39|0
1650639360000|2022-04-22 14:56:00|677.33|674.93|677.79|675.39|678.02|675.62|677.33|674.93|0
1650639370000|2022-04-22 14:56:10|677.33|674.93|677.33|674.93|677.56|675.16|677.33|674.93|0
1650639380000|2022-04-22 14:56:20|677.56|675.16|675.95|673.55|677.79|675.39|675.95|673.55|0
1650639390000|2022-04-22 14:56:30|676.64|674.24|676.64|674.24|676.64|674.24|676.41|674.01|0
1650639400000|2022-04-22 14:56:40|676.41|674.01|677.33|674.93|677.33|674.93|676.18|673.78|0
1650639410000|2022-04-22 14:56:50|677.56|675.16|676.64|674.24|677.56|675.16|676.64|674.24|0
1650639420000|2022-04-22 14:57:00|675.95|673.55|676.41|674.01|676.41|674.01|675.95|673.55|0
1650639430000|2022-04-22 14:57:10|675.48|673.08|675.48|673.08|675.48|673.08|675.48|673.08|0
1650639440000|2022-04-22 14:57:20|675.71|673.31|675.48|673.08|675.71|673.31|675.48|673.08|0
1650639450000|2022-04-22 14:57:30|674.79|672.39|675.02|672.62|675.02|672.62|674.33|671.93|0
1650639460000|2022-04-22 14:57:40|675.6|673.2|675.02|672.62|675.6|673.2|674.79|672.39|0
1650639470000|2022-04-22 14:57:50|675.25|672.85|675.25|672.85|675.48|673.08|675.25|672.85|0
1650639480000|2022-04-22 14:58:00|674.79|672.39|674.33|671.93|674.79|672.39|674.33|671.93|0
1650639490000|2022-04-22 14:58:10|674.22|671.82|675.25|672.85|675.25|672.85|674.22|671.82|0
1650639500000|2022-04-22 14:58:20|675.48|673.08|675.02|672.62|675.48|673.08|675.02|672.62|0
1650639510000|2022-04-22 14:58:30|675.71|673.31|676.41|674.01|676.41|674.01|675.48|673.08|0
1650639520000|2022-04-22 14:58:40|676.64|674.24|677.33|674.93|677.33|674.93|676.41|674.01|0
1650639530000|2022-04-22 14:58:50|677.56|675.16|677.1|674.7|677.56|675.16|676.87|674.47|0
1650639540000|2022-04-22 14:59:00|677.56|675.16|677.56|675.16|677.79|675.39|677.56|675.16|0
1650639550000|2022-04-22 14:59:10|677.79|675.39|678.02|675.62|678.02|675.62|677.79|675.39|0
1650639560000|2022-04-22 14:59:20|677.91|675.51|678.71|676.31|678.71|676.31|677.91|675.51|0
1650639570000|2022-04-22 14:59:30|678.94|676.54|678.94|676.54|679.18|676.78|678.94|676.54|0
1650639580000|2022-04-22 14:59:40|679.41|677.01|678.94|676.54|679.41|677.01|678.71|676.31|0
1650639590000|2022-04-22 14:59:50|679.18|676.78|678.94|676.54|679.18|676.78|678.71|676.31|0
1650639600000|2022-04-22 15:00:00|678.71|676.31|678.71|676.31|678.71|676.31|678.71|676.31|0
1650639610000|2022-04-22 15:00:10|678.94|676.54|676.18|673.78|678.94|676.54|676.18|673.78|0
1650639620000|2022-04-22 15:00:20|675.48|673.08|674.79|672.39|675.94|673.54|674.79|672.39|0
1650639630000|2022-04-22 15:00:30|675.02|672.62|675.71|673.31|675.71|673.31|675.02|672.62|0
1650639640000|2022-04-22 15:00:40|676.18|673.78|675.71|673.31|676.41|674.01|675.71|673.31|0
1650639650000|2022-04-22 15:00:50|675.48|673.08|676.18|673.78|676.87|674.47|675.48|673.08|0
1650639660000|2022-04-22 15:01:00|676.64|674.24|677.68|675.28|677.68|675.28|676.18|673.78|0
1650639670000|2022-04-22 15:01:10|678.02|675.62|675.94|673.54|678.02|675.62|675.94|673.54|0
1650639680000|2022-04-22 15:01:20|675.71|673.31|676.87|674.47|676.87|674.47|675.71|673.31|0
1650639690000|2022-04-22 15:01:30|677.33|674.93|676.41|674.01|677.33|674.93|676.41|674.01|0
1650639700000|2022-04-22 15:01:40|677.1|674.7|677.56|675.16|677.56|675.16|677.1|674.7|0
1650639710000|2022-04-22 15:01:50|677.79|675.39|678.25|675.85|678.25|675.85|677.79|675.39|0
1650639720000|2022-04-22 15:02:00|677.79|675.39|677.79|675.39|678.02|675.62|677.33|674.93|0
1650639730000|2022-04-22 15:02:10|678.02|675.62|678.71|676.31|678.71|676.31|677.79|675.39|0
1650639740000|2022-04-22 15:02:20|678.48|676.08|678.02|675.62|678.48|676.08|678.02|675.62|0
1650639750000|2022-04-22 15:02:30|677.79|675.39|677.1|674.7|678.02|675.62|677.1|674.7|0
1650639760000|2022-04-22 15:02:40|677.79|675.39|678.48|676.08|678.48|676.08|677.79|675.39|0
1650639770000|2022-04-22 15:02:50|678.02|675.62|678.25|675.85|678.25|675.85|677.79|675.39|0
1650639780000|2022-04-22 15:03:00|678.71|676.31|678.48|676.08|678.94|676.54|678.48|676.08|0
1650639790000|2022-04-22 15:03:10|678.71|676.31|679.17|676.77|679.17|676.77|678.48|676.08|0
1650639800000|2022-04-22 15:03:20|679.53|677.13|680.1|677.7|680.1|677.7|679.17|676.77|0
1650639810000|2022-04-22 15:03:30|680.33|677.93|681.25|678.85|681.25|678.85|680.33|677.93|0
1650639820000|2022-04-22 15:03:40|680.79|678.39|681.02|678.62|681.25|678.85|680.79|678.39|0
1650639830000|2022-04-22 15:03:50|681.25|678.85|682.18|679.78|682.18|679.78|681.25|678.85|0
1650639840000|2022-04-22 15:04:00|682.64|680.24|680.33|677.93|682.64|680.24|680.33|677.93|0
1650639850000|2022-04-22 15:04:10|680.56|678.16|679.87|677.47|680.56|678.16|679.87|677.47|0
1650639860000|2022-04-22 15:04:20|679.64|677.24|679.17|676.77|679.87|677.47|679.17|676.77|0
1650639870000|2022-04-22 15:04:30|679.64|677.24|681.02|678.62|681.25|678.85|679.64|677.24|0
1650639880000|2022-04-22 15:04:40|680.79|678.39|680.56|678.16|681.25|678.85|680.56|678.16|0
1650639890000|2022-04-22 15:04:50|680.33|677.93|680.79|678.39|680.79|678.39|680.33|677.93|0
1650639900000|2022-04-22 15:05:00|680.56|678.16|681.25|678.85|681.25|678.85|680.33|677.93|0
1650639910000|2022-04-22 15:05:10|681.02|678.62|681.14|678.74|681.25|678.85|680.79|678.39|0
1650639920000|2022-04-22 15:05:20|681.25|678.85|681.72|679.32|681.72|679.32|681.02|678.62|0
1650639930000|2022-04-22 15:05:30|681.95|679.55|681.95|679.55|681.95|679.55|681.72|679.32|0
1650639940000|2022-04-22 15:05:40|681.72|679.32|682.18|679.78|682.18|679.78|681.72|679.32|0
1650639950000|2022-04-22 15:05:50|681.95|679.55|680.79|678.39|681.95|679.55|680.79|678.39|0
1650639960000|2022-04-22 15:06:00|680.33|677.93|679.06|676.66|680.33|677.93|679.06|676.66|0
1650639970000|2022-04-22 15:06:10|679.41|677.01|679.87|677.47|679.87|677.47|679.41|677.01|0
1650639980000|2022-04-22 15:06:20|680.1|677.7|679.41|677.01|680.1|677.7|679.41|677.01|0
1650639990000|2022-04-22 15:06:30|678.71|676.31|678.94|676.54|679.17|676.77|678.71|676.31|0
1650640000000|2022-04-22 15:06:40|678.71|676.31|678.94|676.54|679.17|676.77|678.71|676.31|0
1650640010000|2022-04-22 15:06:50|678.71|676.31|678.25|675.85|678.71|676.31|678.25|675.85|0
1650640070000|2022-04-22 15:07:50|675.02|672.62|675.25|672.85|675.25|672.85|675.02|672.62|0
1650640080000|2022-04-22 15:08:00|675.48|673.08|675.48|673.08|675.48|673.08|674.79|672.39|0
1650640090000|2022-04-22 15:08:10|675.71|673.31|674.56|672.16|675.71|673.31|674.56|672.16|0
1650640100000|2022-04-22 15:08:20|674.79|672.39|675.02|672.62|675.02|672.62|674.79|672.39|0
1650640110000|2022-04-22 15:08:30|674.79|672.39|674.56|672.16|674.79|672.39|674.33|671.93|0
1650640120000|2022-04-22 15:08:40|674.33|671.93|674.22|671.82|674.33|671.93|674.1|671.7|0
1650640130000|2022-04-22 15:08:50|672.13|669.73|671.5|669.1|672.42|670.02|671.5|669.1|0
1650640140000|2022-04-22 15:09:00|671.03|668.63|669.88|667.48|671.03|668.63|669.88|667.48|0
1650640150000|2022-04-22 15:09:10|670.11|667.71|669.65|667.25|670.11|667.71|669.42|667.02|0
1650640160000|2022-04-22 15:09:20|668.73|666.33|669.65|667.25|669.88|667.48|668.73|666.33|0
1650640170000|2022-04-22 15:09:30|670.57|668.17|671.26|668.86|671.26|668.86|670.57|668.17|0
1650640180000|2022-04-22 15:09:40|671.03|668.63|670.11|667.71|671.03|668.63|670.11|667.71|0
1650640190000|2022-04-22 15:09:50|669.65|667.25|668.04|665.64|669.65|667.25|668.04|665.64|0
1650640200000|2022-04-22 15:10:00|669.19|666.79|670.34|667.94|670.34|667.94|669.19|666.79|0
1650640210000|2022-04-22 15:10:10|670.57|668.17|671.5|669.1|671.5|669.1|670.57|668.17|0
1650640220000|2022-04-22 15:10:20|671.96|669.56|671.96|669.56|672.42|670.02|671.96|669.56|0
1650640230000|2022-04-22 15:10:30|672.19|669.79|672.65|670.25|672.65|670.25|672.19|669.79|0
1650640240000|2022-04-22 15:10:40|672.42|670.02|672.65|670.25|672.65|670.25|672.19|669.79|0
1650640250000|2022-04-22 15:10:50|672.88|670.48|673.57|671.17|673.57|671.17|672.88|670.48|0
1650640260000|2022-04-22 15:11:00|674.26|671.86|674.5|672.1|674.5|672.1|673.8|671.4|0
1650640270000|2022-04-22 15:11:10|673.69|671.29|673.8|671.4|674.03|671.63|673.69|671.29|0
1650640280000|2022-04-22 15:11:20|673.57|671.17|674.26|671.86|674.26|671.86|673.57|671.17|0
1650640290000|2022-04-22 15:11:30|674.03|671.63|673.34|670.94|674.03|671.63|673.34|670.94|0
1650640300000|2022-04-22 15:11:40|672.88|670.48|672.42|670.02|672.88|670.48|672.42|670.02|0
1650640310000|2022-04-22 15:11:50|672.54|670.14|672.42|670.02|672.54|670.14|671.5|669.1|0
1650640320000|2022-04-22 15:12:00|672.88|670.48|672.65|670.25|673.11|670.71|672.65|670.25|0
1650640330000|2022-04-22 15:12:10|672.19|669.79|672.65|670.25|672.65|670.25|672.19|669.79|0
1650640340000|2022-04-22 15:12:20|672.88|670.48|672.88|670.48|673.34|670.94|672.88|670.48|0
1650640350000|2022-04-22 15:12:30|673.57|671.17|672.88|670.48|673.57|671.17|672.88|670.48|0
1650640360000|2022-04-22 15:12:40|672.19|669.79|671.96|669.56|672.19|669.79|671.96|669.56|0
1650640370000|2022-04-22 15:12:50|672.19|669.79|672.19|669.79|672.88|670.48|672.19|669.79|0
1650640380000|2022-04-22 15:13:00|672.42|670.02|672.88|670.48|672.88|670.48|671.96|669.56|0
1650640390000|2022-04-22 15:13:10|672.65|670.25|672.42|670.02|672.88|670.48|672.42|670.02|0
1650640400000|2022-04-22 15:13:20|671.96|669.56|672.19|669.79|672.42|670.02|671.73|669.33|0
1650640410000|2022-04-22 15:13:30|672.65|670.25|671.49|669.09|672.65|670.25|671.49|669.09|0
1650640420000|2022-04-22 15:13:40|671.26|668.86|671.96|669.56|671.96|669.56|671.26|668.86|0
1650640430000|2022-04-22 15:13:50|671.61|669.21|671.03|668.63|671.73|669.33|671.03|668.63|0
1650640440000|2022-04-22 15:14:00|670.8|668.4|669.88|667.48|670.8|668.4|669.88|667.48|0
1650640450000|2022-04-22 15:14:10|670.57|668.17|671.26|668.86|671.26|668.86|670.57|668.17|0
1650640460000|2022-04-22 15:14:20|671.49|669.09|672.19|669.79|672.42|670.02|671.49|669.09|0
1650640470000|2022-04-22 15:14:30|671.96|669.56|672.42|670.02|672.88|670.48|671.96|669.56|0
1650640480000|2022-04-22 15:14:40|672.88|670.48|672.88|670.48|673.11|670.71|672.65|670.25|0
1650640490000|2022-04-22 15:14:50|671.96|669.56|671.73|669.33|671.96|669.56|671.26|668.86|0
1650640500000|2022-04-22 15:15:00|671.49|669.09|671.49|669.09|672.19|669.79|671.49|669.09|0
1650640510000|2022-04-22 15:15:10|671.26|668.86|670.8|668.4|671.26|668.86|670.34|667.94|0
1650640520000|2022-04-22 15:15:20|670.34|667.94|669.65|667.25|670.34|667.94|669.19|666.79|0
1650640530000|2022-04-22 15:15:30|670.11|667.71|670.57|668.17|670.57|668.17|669.88|667.48|0
1650640540000|2022-04-22 15:15:40|671.03|668.63|672.88|670.48|672.88|670.48|671.03|668.63|0
1650640550000|2022-04-22 15:15:50|673.11|670.71|674.5|672.1|674.5|672.1|673.11|670.71|0
1650640560000|2022-04-22 15:16:00|674.38|671.98|674.73|672.33|675.19|672.79|674.26|671.86|0
1650640570000|2022-04-22 15:16:10|674.96|672.56|675.42|673.02|675.65|673.25|674.96|672.56|0
1650640580000|2022-04-22 15:16:20|674.26|671.86|674.5|672.1|674.96|672.56|674.26|671.86|0
1650640590000|2022-04-22 15:16:30|674.03|671.63|674.73|672.33|674.73|672.33|674.03|671.63|0
1650640600000|2022-04-22 15:16:40|674.26|671.86|673.57|671.17|674.26|671.86|673.57|671.17|0
1650640610000|2022-04-22 15:16:50|673.34|670.94|672.88|670.48|673.34|670.94|672.54|670.14|0
1650640620000|2022-04-22 15:17:00|673.34|670.94|673.11|670.71|673.34|670.94|672.42|670.02|0
1650640630000|2022-04-22 15:17:10|672.88|670.48|672.65|670.25|673.11|670.71|672.65|670.25|0
1650640640000|2022-04-22 15:17:20|672.54|670.14|672.88|670.48|673.11|670.71|672.54|670.14|0
1650640650000|2022-04-22 15:17:30|672.65|670.25|673.34|670.94|673.34|670.94|672.65|670.25|0
1650640660000|2022-04-22 15:17:40|673.57|671.17|672.88|670.48|673.57|671.17|672.88|670.48|0
1650640670000|2022-04-22 15:17:50|673.11|670.71|673.57|671.17|673.8|671.4|673.11|670.71|0
1650640680000|2022-04-22 15:18:00|673.8|671.4|674.03|671.63|674.26|671.86|673.8|671.4|0
1650640690000|2022-04-22 15:18:10|674.26|671.86|674.49|672.09|674.49|672.09|674.26|671.86|0
1650640700000|2022-04-22 15:18:20|674.26|671.86|674.49|672.09|674.73|672.33|674.26|671.86|0
1650640710000|2022-04-22 15:18:30|675.19|672.79|674.96|672.56|675.19|672.79|674.96|672.56|0
1650640720000|2022-04-22 15:18:40|674.49|672.09|673.8|671.4|674.49|672.09|673.8|671.4|0
1650640730000|2022-04-22 15:18:50|674.26|671.86|674.26|671.86|674.49|672.09|674.26|671.86|0
1650640740000|2022-04-22 15:19:00|674.03|671.63|673.8|671.4|674.03|671.63|673.57|671.17|0
1650640750000|2022-04-22 15:19:10|674.03|671.63|673.11|670.71|674.26|671.86|673.11|670.71|0
1650640760000|2022-04-22 15:19:20|673.34|670.94|673.11|670.71|673.34|670.94|673.11|670.71|0
1650640770000|2022-04-22 15:19:30|673.34|670.94|671.96|669.56|673.57|671.17|671.96|669.56|0
1650640780000|2022-04-22 15:19:40|671.26|668.86|671.72|669.32|671.72|669.32|671.26|668.86|0
1650640790000|2022-04-22 15:19:50|672.19|669.79|673|670.6|673|670.6|672.19|669.79|0
1650640800000|2022-04-22 15:20:00|672.88|670.48|671.49|669.09|672.88|670.48|671.49|669.09|0
1650640810000|2022-04-22 15:20:10|671.72|669.32|672.42|670.02|672.88|670.48|671.72|669.32|0
1650640820000|2022-04-22 15:20:20|671.96|669.56|671.26|668.86|672.65|670.25|671.26|668.86|0
1650640830000|2022-04-22 15:20:30|670.8|668.4|669.42|667.02|671.03|668.63|669.42|667.02|0
1650640840000|2022-04-22 15:20:40|668.5|666.1|669.42|667.02|669.42|667.02|668.5|666.1|0
1650640850000|2022-04-22 15:20:50|669.65|667.25|669.88|667.48|669.88|667.48|669.19|666.79|0
1650640860000|2022-04-22 15:21:00|669.42|667.02|669.88|667.48|669.88|667.48|669.19|666.79|0
1650640870000|2022-04-22 15:21:10|670.11|667.71|670.34|667.94|670.8|668.4|670.11|667.71|0
1650640880000|2022-04-22 15:21:20|670.8|668.4|671.03|668.63|671.49|669.09|670.8|668.4|0
1650640890000|2022-04-22 15:21:30|671.72|669.32|672.19|669.79|672.19|669.79|671.72|669.32|0
1650640900000|2022-04-22 15:21:40|672.65|670.25|671.96|669.56|673.11|670.71|671.96|669.56|0
1650640910000|2022-04-22 15:21:50|671.95|669.55|671.26|668.86|671.95|669.55|671.26|668.86|0
1650640920000|2022-04-22 15:22:00|670.57|668.17|670.8|668.4|670.8|668.4|670.57|668.17|0
1650640930000|2022-04-22 15:22:10|671.26|668.86|670.8|668.4|671.26|668.86|670.8|668.4|0
1650640940000|2022-04-22 15:22:20|672.19|669.79|672.42|670.02|672.42|670.02|672.19|669.79|0
1650640950000|2022-04-22 15:22:30|672.65|670.25|672.65|670.25|672.65|670.25|672.54|670.14|0
1650640960000|2022-04-22 15:22:40|671.95|669.55|671.72|669.32|671.95|669.55|671.49|669.09|0
1650640970000|2022-04-22 15:22:50|671.95|669.55|672.65|670.25|672.65|670.25|671.95|669.55|0
1650640980000|2022-04-22 15:23:00|672.88|670.48|672.88|670.48|673.34|670.94|672.54|670.14|0
1650640990000|2022-04-22 15:23:10|672.42|670.02|671.72|669.32|672.42|670.02|671.72|669.32|0
1650641000000|2022-04-22 15:23:20|671.49|669.09|672.65|670.25|672.65|670.25|671.49|669.09|0
1650641010000|2022-04-22 15:23:30|672.42|670.02|672.65|670.25|672.88|670.48|672.42|670.02|0
1650641020000|2022-04-22 15:23:40|673.11|670.71|673.57|671.17|673.57|671.17|673.11|670.71|0
1650641030000|2022-04-22 15:23:50|673.34|670.94|673.23|670.83|673.57|671.17|673.23|670.83|0
1650641040000|2022-04-22 15:24:00|673.34|670.94|673.11|670.71|673.34|670.94|672.88|670.48|0
1650641050000|2022-04-22 15:24:10|674.26|671.86|673.57|671.17|674.26|671.86|673.57|671.17|0
1650641060000|2022-04-22 15:24:20|672.88|670.48|671.72|669.32|672.88|670.48|671.72|669.32|0
1650641070000|2022-04-22 15:24:30|672.42|670.02|672.19|669.79|672.42|670.02|671.72|669.32|0
1650641080000|2022-04-22 15:24:40|672.42|670.02|673.57|671.17|673.57|671.17|672.42|670.02|0
1650641090000|2022-04-22 15:24:50|673.8|671.4|674.03|671.63|674.03|671.63|673.8|671.4|0
1650641100000|2022-04-22 15:25:00|673.8|671.4|674.03|671.63|674.03|671.63|673.34|670.94|0
1650641110000|2022-04-22 15:25:10|674.26|671.86|675.19|672.79|675.65|673.25|674.26|671.86|0
1650641120000|2022-04-22 15:25:20|674.96|672.56|674.72|672.32|674.96|672.56|674.26|671.86|0
1650641130000|2022-04-22 15:25:30|675.42|673.02|674.72|672.32|675.42|673.02|674.72|672.32|0
1650641140000|2022-04-22 15:25:40|675.88|673.48|675.65|673.25|675.88|673.48|675.65|673.25|0
1650641150000|2022-04-22 15:25:50|675.42|673.02|674.96|672.56|675.42|673.02|674.96|672.56|0
1650641160000|2022-04-22 15:26:00|674.72|672.32|674.72|672.32|674.96|672.56|674.72|672.32|0
1650641170000|2022-04-22 15:26:10|675.65|673.25|675.88|673.48|675.88|673.48|675.65|673.25|0
1650641180000|2022-04-22 15:26:20|675.65|673.25|676.11|673.71|676.11|673.71|675.42|673.02|0
1650641190000|2022-04-22 15:26:30|675.88|673.48|675.42|673.02|675.88|673.48|675.42|673.02|0
1650641200000|2022-04-22 15:26:40|674.96|672.56|675.19|672.79|675.19|672.79|674.96|672.56|0
1650641210000|2022-04-22 15:26:50|674.72|672.32|675.42|673.02|675.42|673.02|674.72|672.32|0
1650641220000|2022-04-22 15:27:00|675.19|672.79|673.34|670.94|675.19|672.79|673.34|670.94|0
1650641230000|2022-04-22 15:27:10|673.92|671.52|673.34|670.94|673.92|671.52|673.34|670.94|0
1650641240000|2022-04-22 15:27:20|673.11|670.71|672.88|670.48|673.57|671.17|672.88|670.48|0
1650641250000|2022-04-22 15:27:30|673.11|670.71|673.34|670.94|673.57|671.17|673.11|670.71|0
1650641260000|2022-04-22 15:27:40|673.57|671.17|674.49|672.09|674.49|672.09|673.57|671.17|0
1650641270000|2022-04-22 15:27:50|674.72|672.32|674.26|671.86|674.96|672.56|674.26|671.86|0
1650641280000|2022-04-22 15:28:00|674.96|672.56|675.88|673.48|675.88|673.48|674.96|672.56|0
1650641340000|2022-04-22 15:29:00|675.19|672.79|675.31|672.91|675.31|672.91|675.19|672.79|0
1650641350000|2022-04-22 15:29:10|675.88|673.48|674.49|672.09|675.88|673.48|674.49|672.09|0
1650641360000|2022-04-22 15:29:20|674.03|671.63|674.03|671.63|674.26|671.86|673.57|671.17|0
1650641370000|2022-04-22 15:29:30|673.8|671.4|674.96|672.56|674.96|672.56|673.8|671.4|0
1650641380000|2022-04-22 15:29:40|675.19|672.79|675.42|673.02|675.42|673.02|675.19|672.79|0
1650641390000|2022-04-22 15:29:50|675.19|672.79|674.96|672.56|675.19|672.79|674.96|672.56|0
1650641400000|2022-04-22 15:30:00|674.72|672.32|675.42|673.02|675.65|673.25|674.72|672.32|0
1650641410000|2022-04-22 15:30:10|675.65|673.25|673.8|671.4|675.65|673.25|673.57|671.17|0
1650641420000|2022-04-22 15:30:20|674.03|671.63|673.34|670.94|674.03|671.63|673.34|670.94|0
1650641430000|2022-04-22 15:30:30|673.57|671.17|672.65|670.25|673.57|671.17|672.65|670.25|0
1650641440000|2022-04-22 15:30:40|673.11|670.71|673.11|670.71|673.11|670.71|672.88|670.48|0
1650641450000|2022-04-22 15:30:50|673.8|671.4|674.72|672.32|674.72|672.32|673.8|671.4|0
1650641460000|2022-04-22 15:31:00|674.49|672.09|676.34|673.94|676.34|673.94|674.49|672.09|0
1650641470000|2022-04-22 15:31:10|676.57|674.17|676.8|674.4|676.8|674.4|676.57|674.17|0
1650641480000|2022-04-22 15:31:20|676.57|674.17|676.11|673.71|676.57|674.17|676.11|673.71|0
1650641490000|2022-04-22 15:31:30|675.42|673.02|675.42|673.02|675.42|673.02|675.42|673.02|0
1650641500000|2022-04-22 15:31:40|674.95|672.55|676.11|673.71|676.11|673.71|674.95|672.55|0
1650641510000|2022-04-22 15:31:50|675.88|673.48|674.95|672.55|675.88|673.48|674.95|672.55|0
1650641520000|2022-04-22 15:32:00|674.26|671.86|674.95|672.55|674.95|672.55|674.26|671.86|0
1650641530000|2022-04-22 15:32:10|675.65|673.25|675.65|673.25|675.88|673.48|675.65|673.25|0
1650641540000|2022-04-22 15:32:20|676.11|673.71|676.34|673.94|676.8|674.4|676.11|673.71|0
1650641550000|2022-04-22 15:32:30|676.57|674.17|676.8|674.4|676.8|674.4|676.34|673.94|0
1650641560000|2022-04-22 15:32:40|677.03|674.63|677.27|674.87|677.5|675.1|677.03|674.63|0
1650641570000|2022-04-22 15:32:50|677.5|675.1|679.35|676.95|679.35|676.95|677.5|675.1|0
1650641580000|2022-04-22 15:33:00|678.88|676.48|680.04|677.64|680.04|677.64|678.88|676.48|0
1650641590000|2022-04-22 15:33:10|679.81|677.41|679.81|677.41|680.04|677.64|679.81|677.41|0
1650641600000|2022-04-22 15:33:20|679.35|676.95|679.12|676.72|679.58|677.18|679.12|676.72|0
1650641610000|2022-04-22 15:33:30|678.42|676.02|679.35|676.95|679.35|676.95|678.42|676.02|0
1650641620000|2022-04-22 15:33:40|679.58|677.18|679.35|676.95|679.58|677.18|678.88|676.48|0
1650641630000|2022-04-22 15:33:50|679.58|677.18|680.5|678.1|680.97|678.57|679.58|677.18|0
1650641640000|2022-04-22 15:34:00|680.27|677.87|680.63|678.23|680.63|678.23|680.27|677.87|0
1650641650000|2022-04-22 15:34:10|680.74|678.34|679.35|676.95|680.74|678.34|679.35|676.95|0
1650641660000|2022-04-22 15:34:20|679.58|677.18|679.35|676.95|680.04|677.64|679.35|676.95|0
1650641670000|2022-04-22 15:34:30|679.12|676.72|679.58|677.18|679.58|677.18|679.12|676.72|0
1650641680000|2022-04-22 15:34:40|679.81|677.41|679.12|676.72|679.81|677.41|679.12|676.72|0
1650641690000|2022-04-22 15:34:50|679.81|677.41|679.58|677.18|680.04|677.64|679.58|677.18|0
1650641700000|2022-04-22 15:35:00|680.04|677.64|680.04|677.64|680.27|677.87|680.04|677.64|0
1650641710000|2022-04-22 15:35:10|680.27|677.87|680.74|678.34|680.97|678.57|680.27|677.87|0
1650641720000|2022-04-22 15:35:20|680.5|678.1|680.04|677.64|680.5|678.1|679.81|677.41|0
1650641730000|2022-04-22 15:35:30|679.58|677.18|679.58|677.18|679.81|677.41|679.58|677.18|0
1650641740000|2022-04-22 15:35:40|679.81|677.41|680.74|678.34|680.74|678.34|679.81|677.41|0
1650641750000|2022-04-22 15:35:50|680.97|678.57|680.5|678.1|680.97|678.57|680.5|678.1|0
1650641760000|2022-04-22 15:36:00|680.74|678.34|680.74|678.34|680.74|678.34|680.5|678.1|0
1650641770000|2022-04-22 15:36:10|681.43|679.03|680.74|678.34|681.43|679.03|680.74|678.34|0
1650641780000|2022-04-22 15:36:20|681.43|679.03|681.43|679.03|681.66|679.26|681.43|679.03|0
1650641790000|2022-04-22 15:36:30|681.66|679.26|681.2|678.8|681.66|679.26|681.2|678.8|0
1650641800000|2022-04-22 15:36:40|680.97|678.57|680.74|678.34|680.97|678.57|680.74|678.34|0
1650641810000|2022-04-22 15:36:50|681.2|678.8|680.74|678.34|681.2|678.8|680.74|678.34|0
1650641820000|2022-04-22 15:37:00|680.5|678.1|680.5|678.1|680.5|678.1|680.27|677.87|0
1650641830000|2022-04-22 15:37:10|680.74|678.34|682.36|679.96|682.36|679.96|680.74|678.34|0
1650641840000|2022-04-22 15:37:20|682.13|679.73|682.59|680.19|682.59|680.19|682.13|679.73|0
1650641850000|2022-04-22 15:37:30|682.36|679.96|682.36|679.96|682.36|679.96|682.36|679.96|0
1650641860000|2022-04-22 15:37:40|681.89|679.49|681.43|679.03|681.89|679.49|681.43|679.03|0
1650641870000|2022-04-22 15:37:50|680.97|678.57|680.74|678.34|680.97|678.57|680.74|678.34|0
1650641880000|2022-04-22 15:38:00|681.2|678.8|682.59|680.19|682.59|680.19|681.2|678.8|0
1650641890000|2022-04-22 15:38:10|682.36|679.96|682.36|679.96|682.59|680.19|682.36|679.96|0
1650641900000|2022-04-22 15:38:20|682.59|680.19|682.36|679.96|682.59|680.19|682.13|679.73|0
1650641910000|2022-04-22 15:38:30|682.13|679.73|682.36|679.96|682.36|679.96|682.13|679.73|0
1650641920000|2022-04-22 15:38:40|682.25|679.85|682.59|680.19|682.59|680.19|681.89|679.49|0
1650641930000|2022-04-22 15:38:50|682.36|679.96|682.36|679.96|682.59|680.19|682.36|679.96|0
1650641940000|2022-04-22 15:39:00|683.05|680.65|683.52|681.12|683.52|681.12|683.05|680.65|0
1650641950000|2022-04-22 15:39:10|683.75|681.35|683.05|680.65|683.75|681.35|683.05|680.65|0
1650641960000|2022-04-22 15:39:20|683.98|681.58|683.98|681.58|684.21|681.81|683.98|681.58|0
1650641970000|2022-04-22 15:39:30|683.52|681.12|683.98|681.58|683.98|681.58|683.52|681.12|0
1650641980000|2022-04-22 15:39:40|683.75|681.35|683.75|681.35|683.75|681.35|683.52|681.12|0
1650641990000|2022-04-22 15:39:50|683.98|681.58|683.52|681.12|683.98|681.58|683.28|680.88|0
1650642000000|2022-04-22 15:40:00|683.05|680.65|683.52|681.12|683.52|681.12|683.05|680.65|0
1650642010000|2022-04-22 15:40:10|683.75|681.35|683.75|681.35|683.98|681.58|683.75|681.35|0
1650642020000|2022-04-22 15:40:20|683.28|680.88|682.82|680.42|683.28|680.88|682.82|680.42|0
1650642030000|2022-04-22 15:40:30|683.28|680.88|683.28|680.88|683.52|681.12|683.28|680.88|0
1650642040000|2022-04-22 15:40:40|683.87|681.47|683.28|680.88|683.98|681.58|683.28|680.88|0
1650642050000|2022-04-22 15:40:50|683.75|681.35|684.21|681.81|684.21|681.81|683.75|681.35|0
1650642060000|2022-04-22 15:41:00|683.98|681.58|684.21|681.81|684.44|682.04|683.98|681.58|0
1650642070000|2022-04-22 15:41:10|684.44|682.04|684.67|682.27|685.14|682.74|684.44|682.04|0
1650642080000|2022-04-22 15:41:20|685.14|682.74|685.6|683.2|685.6|683.2|684.91|682.51|0
1650642090000|2022-04-22 15:41:30|685.37|682.97|685.6|683.2|685.83|683.43|685.37|682.97|0
1650642100000|2022-04-22 15:41:40|685.14|682.74|685.37|682.97|685.6|683.2|685.14|682.74|0
1650642110000|2022-04-22 15:41:50|685.49|683.09|685.6|683.2|685.6|683.2|685.49|683.09|0
1650642120000|2022-04-22 15:42:00|685.72|683.32|686.3|683.9|686.3|683.9|685.6|683.2|0
1650642130000|2022-04-22 15:42:10|685.83|683.43|686.53|684.13|686.53|684.13|685.83|683.43|0
1650642140000|2022-04-22 15:42:20|686.76|684.36|687.23|684.83|687.46|685.06|686.76|684.36|0
1650642150000|2022-04-22 15:42:30|687.46|685.06|687.23|684.83|687.46|685.06|687.23|684.83|0
1650642160000|2022-04-22 15:42:40|687.69|685.29|687.46|685.06|687.69|685.29|687.46|685.06|0
1650642170000|2022-04-22 15:42:50|687.69|685.29|687.92|685.52|687.92|685.52|687.69|685.29|0
1650642180000|2022-04-22 15:43:00|687.69|685.29|686.76|684.36|687.69|685.29|686.76|684.36|0
1650642190000|2022-04-22 15:43:10|687.23|684.83|688.16|685.76|688.16|685.76|687.23|684.83|0
1650642200000|2022-04-22 15:43:20|687.69|685.29|688.16|685.76|688.16|685.76|687.69|685.29|0
1650642210000|2022-04-22 15:43:30|688.28|685.88|687.46|685.06|688.28|685.88|687.46|685.06|0
1650642220000|2022-04-22 15:43:40|687.69|685.29|687.69|685.29|687.69|685.29|687.69|685.29|0
1650642230000|2022-04-22 15:43:50|687.92|685.52|688.16|685.76|688.16|685.76|687.69|685.29|0
1650642240000|2022-04-22 15:44:00|689.08|686.68|689.08|686.68|689.32|686.92|688.62|686.22|0
1650642250000|2022-04-22 15:44:10|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1650642260000|2022-04-22 15:44:20|689.55|687.15|688.85|686.45|689.55|687.15|688.85|686.45|0
1650642270000|2022-04-22 15:44:30|690.01|687.61|690.94|688.54|690.94|688.54|690.01|687.61|0
1650642280000|2022-04-22 15:44:40|691.41|689.01|691.41|689.01|691.41|689.01|691.41|689.01|0
1650642290000|2022-04-22 15:44:50|691.18|688.78|691.64|689.24|691.64|689.24|691.18|688.78|0
1650642300000|2022-04-22 15:45:00|691.41|689.01|691.41|689.01|691.64|689.24|691.41|689.01|0
1650642310000|2022-04-22 15:45:10|691.64|689.24|691.41|689.01|691.87|689.47|691.41|689.01|0
1650642320000|2022-04-22 15:45:20|691.18|688.78|691.34|688.94|691.57|689.17|690.69|688.29|0
1650642330000|2022-04-22 15:45:30|691.11|688.71|691.34|688.94|691.34|688.94|691.11|688.71|0
1650642340000|2022-04-22 15:45:40|690.64|688.24|690.64|688.24|690.88|688.48|690.64|688.24|0
1650642350000|2022-04-22 15:45:50|691.11|688.71|690.88|688.48|691.11|688.71|690.64|688.24|0
1650642360000|2022-04-22 15:46:00|691.11|688.71|690.64|688.24|691.11|688.71|690.64|688.24|0
1650642370000|2022-04-22 15:46:10|690.41|688.01|690.64|688.24|690.88|688.48|690.41|688.01|0
1650642380000|2022-04-22 15:46:20|690.88|688.48|690.41|688.01|690.88|688.48|690.41|688.01|0
1650642390000|2022-04-22 15:46:30|690.18|687.78|690.18|687.78|690.41|688.01|689.95|687.55|0
1650642400000|2022-04-22 15:46:40|689.48|687.08|689.72|687.32|689.72|687.32|689.02|686.62|0
1650642410000|2022-04-22 15:46:50|690.18|687.78|690.18|687.78|690.41|688.01|690.18|687.78|0
1650642420000|2022-04-22 15:47:00|690.41|688.01|690.64|688.24|690.88|688.48|690.41|688.01|0
1650642430000|2022-04-22 15:47:10|690.87|688.47|690.18|687.78|691.11|688.71|690.18|687.78|0
1650642440000|2022-04-22 15:47:20|690.41|688.01|690.18|687.78|690.64|688.24|690.18|687.78|0
1650642450000|2022-04-22 15:47:30|690.41|688.01|689.95|687.55|690.64|688.24|689.95|687.55|0
1650642460000|2022-04-22 15:47:40|689.72|687.32|689.48|687.08|689.72|687.32|689.48|687.08|0
1650642470000|2022-04-22 15:47:50|689.02|686.62|689.48|687.08|689.48|687.08|689.02|686.62|0
1650642480000|2022-04-22 15:48:00|689.84|687.44|690.41|688.01|690.41|688.01|689.84|687.44|0
1650642490000|2022-04-22 15:48:10|690.87|688.47|691.11|688.71|691.11|688.71|690.87|688.47|0
1650642500000|2022-04-22 15:48:20|690.87|688.47|691.34|688.94|691.57|689.17|690.87|688.47|0
1650642510000|2022-04-22 15:48:30|691.11|688.71|690.41|688.01|691.11|688.71|690.41|688.01|0
1650642520000|2022-04-22 15:48:40|690.18|687.78|690.41|688.01|690.41|688.01|690.18|687.78|0
1650642530000|2022-04-22 15:48:50|690.87|688.47|691.11|688.71|691.11|688.71|690.87|688.47|0
1650642540000|2022-04-22 15:49:00|691.34|688.94|691.34|688.94|691.34|688.94|691.11|688.71|0
1650642550000|2022-04-22 15:49:10|691.57|689.17|691.34|688.94|691.57|689.17|691.34|688.94|0
1650642560000|2022-04-22 15:49:20|691.57|689.17|691.8|689.4|691.8|689.4|691.57|689.17|0
1650642570000|2022-04-22 15:49:30|691.34|688.94|691.57|689.17|691.57|689.17|691.34|688.94|0
1650642580000|2022-04-22 15:49:40|691.8|689.4|691.11|688.71|692.03|689.63|691.11|688.71|0
1650642590000|2022-04-22 15:49:50|690.87|688.47|692.03|689.63|692.03|689.63|690.87|688.47|0
1650642600000|2022-04-22 15:50:00|692.5|690.1|692.5|690.1|692.73|690.33|692.27|689.87|0
1650642610000|2022-04-22 15:50:10|692.27|689.87|692.5|690.1|692.5|690.1|692.27|689.87|0
1650642620000|2022-04-22 15:50:20|692.96|690.56|692.03|689.63|692.96|690.56|692.03|689.63|0
1650642630000|2022-04-22 15:50:30|692.5|690.1|693.43|691.03|693.66|691.26|692.5|690.1|0
1650642640000|2022-04-22 15:50:40|693.19|690.79|692.5|690.1|693.19|690.79|692.5|690.1|0
1650642650000|2022-04-22 15:50:50|691.57|689.17|690.87|688.47|691.57|689.17|690.87|688.47|0
1650642660000|2022-04-22 15:51:00|691.11|688.71|691.11|688.71|691.11|688.71|691.11|688.71|0
1650642670000|2022-04-22 15:51:10|691.34|688.94|692.5|690.1|692.5|690.1|691.34|688.94|0
1650642680000|2022-04-22 15:51:20|692.96|690.56|692.73|690.33|692.96|690.56|692.73|690.33|0
1650642690000|2022-04-22 15:51:30|692.5|690.1|692.5|690.1|692.5|690.1|692.03|689.63|0
1650642700000|2022-04-22 15:51:40|692.96|690.56|692.5|690.1|692.96|690.56|692.5|690.1|0
1650642710000|2022-04-22 15:51:50|692.73|690.33|692.73|690.33|692.96|690.56|692.73|690.33|0
1650642720000|2022-04-22 15:52:00|692.96|690.56|693.89|691.49|693.89|691.49|692.96|690.56|0
1650642730000|2022-04-22 15:52:10|693.66|691.26|693.66|691.26|693.89|691.49|693.66|691.26|0
1650642740000|2022-04-22 15:52:20|693.43|691.03|693.19|690.79|693.43|691.03|693.19|690.79|0
1650642750000|2022-04-22 15:52:30|693.43|691.03|694.12|691.72|694.12|691.72|693.43|691.03|0
1650642760000|2022-04-22 15:52:40|693.89|691.49|694.12|691.72|694.12|691.72|693.89|691.49|0
1650642770000|2022-04-22 15:52:50|694.35|691.95|694.35|691.95|694.35|691.95|694.35|691.95|0
1650642780000|2022-04-22 15:53:00|694.59|692.19|695.51|693.11|695.51|693.11|694.59|692.19|0
1650642790000|2022-04-22 15:53:10|694.59|692.19|694.82|692.42|694.82|692.42|694.59|692.19|0
1650642800000|2022-04-22 15:53:20|695.05|692.65|695.75|693.35|695.75|693.35|695.05|692.65|0
1650642810000|2022-04-22 15:53:30|695.98|693.58|695.75|693.35|695.98|693.58|695.75|693.35|0
1650642820000|2022-04-22 15:53:40|695.51|693.11|695.05|692.65|695.51|693.11|695.05|692.65|0
1650642830000|2022-04-22 15:53:50|695.28|692.88|695.98|693.58|695.98|693.58|695.28|692.88|0
1650642840000|2022-04-22 15:54:00|695.75|693.35|695.75|693.35|695.98|693.58|695.75|693.35|0
1650642850000|2022-04-22 15:54:10|695.98|693.58|696.21|693.81|696.21|693.81|695.98|693.58|0
1650642860000|2022-04-22 15:54:20|695.98|693.58|695.28|692.88|696.44|694.04|695.28|692.88|0
1650642870000|2022-04-22 15:54:30|695.05|692.65|694.59|692.19|695.05|692.65|694.59|692.19|0
1650642880000|2022-04-22 15:54:40|694.82|692.42|695.75|693.35|695.75|693.35|694.82|692.42|0
1650642890000|2022-04-22 15:54:50|695.51|693.11|695.75|693.35|695.75|693.35|695.28|692.88|0
1650642900000|2022-04-22 15:55:00|696.21|693.81|696.21|693.81|697.14|694.74|696.21|693.81|0
1650642910000|2022-04-22 15:55:10|696.33|693.93|696.44|694.04|696.44|694.04|695.98|693.58|0
1650642920000|2022-04-22 15:55:20|696.21|693.81|696.21|693.81|696.21|693.81|696.21|693.81|0
1650642930000|2022-04-22 15:55:30|695.98|693.58|695.05|692.65|695.98|693.58|695.05|692.65|0
1650642940000|2022-04-22 15:55:40|694.59|692.19|695.05|692.65|695.05|692.65|694.59|692.19|0
1650642950000|2022-04-22 15:55:50|695.98|693.58|696.56|694.16|696.68|694.28|695.98|693.58|0
1650642960000|2022-04-22 15:56:00|696.44|694.04|696.44|694.04|696.44|694.04|696.21|693.81|0
1650642970000|2022-04-22 15:56:10|696.91|694.51|697.14|694.74|697.14|694.74|696.91|694.51|0
1650642980000|2022-04-22 15:56:20|697.37|694.97|696.8|694.4|697.37|694.97|696.8|694.4|0
1650642990000|2022-04-22 15:56:30|696.68|694.28|696.91|694.51|696.91|694.51|696.68|694.28|0
1650643000000|2022-04-22 15:56:40|696.21|693.81|695.28|692.88|696.21|693.81|695.28|692.88|0
1650643010000|2022-04-22 15:56:50|695.05|692.65|695.51|693.11|695.51|693.11|694.82|692.42|0
1650643020000|2022-04-22 15:57:00|695.98|693.58|694.82|692.42|695.98|693.58|694.82|692.42|0
1650643030000|2022-04-22 15:57:10|695.05|692.65|695.51|693.11|695.51|693.11|695.05|692.65|0
1650643040000|2022-04-22 15:57:20|695.75|693.35|696.68|694.28|696.68|694.28|695.75|693.35|0
1650643050000|2022-04-22 15:57:30|696.91|694.51|696.68|694.28|696.91|694.51|696.44|694.04|0
1650643060000|2022-04-22 15:57:40|695.98|693.58|696.21|693.81|696.21|693.81|695.75|693.35|0
1650643070000|2022-04-22 15:57:50|695.98|693.58|695.98|693.58|696.21|693.81|695.98|693.58|0
1650643080000|2022-04-22 15:58:00|696.33|693.93|695.51|693.11|696.33|693.93|695.51|693.11|0
1650643090000|2022-04-22 15:58:10|695.28|692.88|694.82|692.42|695.28|692.88|694.82|692.42|0
1650643100000|2022-04-22 15:58:20|695.51|693.11|695.98|693.58|695.98|693.58|695.51|693.11|0
1650643110000|2022-04-22 15:58:30|695.75|693.35|696.44|694.04|696.44|694.04|695.28|692.88|0
1650643120000|2022-04-22 15:58:40|696.67|694.27|696.91|694.51|696.91|694.51|696.67|694.27|0
1650643130000|2022-04-22 15:58:50|696.67|694.27|696.91|694.51|696.91|694.51|696.67|694.27|0
1650643140000|2022-04-22 15:59:00|697.14|694.74|696.44|694.04|697.14|694.74|696.44|694.04|0
1650643150000|2022-04-22 15:59:10|696.67|694.27|697.14|694.74|697.14|694.74|696.67|694.27|0
1650643160000|2022-04-22 15:59:20|697.37|694.97|697.14|694.74|697.37|694.97|697.14|694.74|0
1650643170000|2022-04-22 15:59:30|696.91|694.51|696.91|694.51|696.91|694.51|696.44|694.04|0
1650643180000|2022-04-22 15:59:40|697.37|694.97|696.91|694.51|697.37|694.97|696.91|694.51|0
1650643190000|2022-04-22 15:59:50|697.14|694.74|697.37|694.97|697.37|694.97|697.14|694.74|0
1650643200000|2022-04-22 16:00:00|697.6|695.2|698.07|695.67|698.07|695.67|697.6|695.2|0
1650643210000|2022-04-22 16:00:10|697.84|695.44|698.07|695.67|698.07|695.67|697.84|695.44|0
1650643220000|2022-04-22 16:00:20|698.3|695.9|697.84|695.44|698.53|696.13|697.84|695.44|0
1650643230000|2022-04-22 16:00:30|698.3|695.9|698.53|696.13|698.53|696.13|698.3|695.9|0
1650643240000|2022-04-22 16:00:40|698.3|695.9|698.07|695.67|698.3|695.9|698.07|695.67|0
1650643250000|2022-04-22 16:00:50|698.3|695.9|697.14|694.74|698.3|695.9|697.14|694.74|0
1650643260000|2022-04-22 16:01:00|696.91|694.51|696.91|694.51|697.14|694.74|696.91|694.51|0
1650643270000|2022-04-22 16:01:10|697.37|694.97|697.6|695.2|697.6|695.2|697.37|694.97|0
1650643280000|2022-04-22 16:01:20|697.84|695.44|698.07|695.67|698.07|695.67|697.84|695.44|0
1650643290000|2022-04-22 16:01:30|698.3|695.9|698.53|696.13|698.53|696.13|698.3|695.9|0
1650643300000|2022-04-22 16:01:40|698.77|696.37|698.53|696.13|698.77|696.37|698.53|696.13|0
1650643310000|2022-04-22 16:01:50|698.3|695.9|698.77|696.37|699|696.6|698.3|695.9|0
1650643320000|2022-04-22 16:02:00|698.42|696.02|698.3|695.9|698.42|696.02|698.07|695.67|0
1650643330000|2022-04-22 16:02:10|698.53|696.13|699.7|697.3|699.7|697.3|698.53|696.13|0
1650643340000|2022-04-22 16:02:20|699.93|697.53|699.58|697.18|699.93|697.53|699.58|697.18|0
1650643350000|2022-04-22 16:02:30|699.23|696.83|699.23|696.83|699.23|696.83|699.23|696.83|0
1650643360000|2022-04-22 16:02:40|699.46|697.06|699.46|697.06|699.46|697.06|699|696.6|0
1650643370000|2022-04-22 16:02:50|699.7|697.3|699.46|697.06|699.93|697.53|699.46|697.06|0
1650643380000|2022-04-22 16:03:00|699.23|696.83|699|696.6|699.23|696.83|698.77|696.37|0
1650643390000|2022-04-22 16:03:10|698.77|696.37|699|696.6|699|696.6|698.77|696.37|0
1650643400000|2022-04-22 16:03:20|699.23|696.83|698.77|696.37|699.23|696.83|698.77|696.37|0
1650643410000|2022-04-22 16:03:30|699.46|697.06|699.93|697.53|699.93|697.53|699.46|697.06|0
1650643420000|2022-04-22 16:03:40|699.7|697.3|699.7|697.3|699.7|697.3|699.46|697.06|0
1650643430000|2022-04-22 16:03:50|699.46|697.06|698.77|696.37|699.46|697.06|698.77|696.37|0
1650643440000|2022-04-22 16:04:00|699.23|696.83|699.23|696.83|699.23|696.83|699|696.6|0
1650643450000|2022-04-22 16:04:10|699|696.6|698.77|696.37|699|696.6|698.53|696.13|0
1650643460000|2022-04-22 16:04:20|699|696.6|699|696.6|699|696.6|698.77|696.37|0
1650643470000|2022-04-22 16:04:30|699.23|696.83|699|696.6|699.23|696.83|699|696.6|0
1650643480000|2022-04-22 16:04:40|698.53|696.13|699.46|697.06|699.46|697.06|698.53|696.13|0
1650643490000|2022-04-22 16:04:50|699|696.6|698.3|695.9|699|696.6|698.3|695.9|0
1650643500000|2022-04-22 16:05:00|697.6|695.2|696.44|694.04|697.6|695.2|696.44|694.04|0
1650643510000|2022-04-22 16:05:10|696.67|694.27|695.98|693.58|696.67|694.27|695.98|693.58|0
1650643520000|2022-04-22 16:05:20|695.87|693.47|696.67|694.27|696.67|694.27|695.74|693.34|0
1650643530000|2022-04-22 16:05:30|697.37|694.97|697.14|694.74|697.6|695.2|697.14|694.74|0
1650643540000|2022-04-22 16:05:40|696.67|694.27|696.91|694.51|696.91|694.51|696.67|694.27|0
1650643550000|2022-04-22 16:05:50|697.14|694.74|697.6|695.2|697.6|695.2|697.14|694.74|0
1650643560000|2022-04-22 16:06:00|696.91|694.51|696.91|694.51|697.14|694.74|696.91|694.51|0
1650643570000|2022-04-22 16:06:10|696.67|694.27|696.67|694.27|696.91|694.51|696.67|694.27|0
1650643580000|2022-04-22 16:06:20|696.56|694.16|696.21|693.81|696.56|694.16|696.21|693.81|0
1650643590000|2022-04-22 16:06:30|696.67|694.27|697.14|694.74|697.14|694.74|696.67|694.27|0
1650643600000|2022-04-22 16:06:40|696.91|694.51|696.21|693.81|696.91|694.51|696.21|693.81|0
1650643610000|2022-04-22 16:06:50|696.44|694.04|696.21|693.81|696.44|694.04|695.98|693.58|0
1650643620000|2022-04-22 16:07:00|695.98|693.58|695.89|693.49|695.98|693.58|695.74|693.34|0
1650643630000|2022-04-22 16:07:10|695.42|693.02|695.19|692.79|695.42|693.02|695.19|692.79|0
1650643640000|2022-04-22 16:07:20|695.42|693.02|696.58|694.18|696.58|694.18|695.42|693.02|0
1650643650000|2022-04-22 16:07:30|696.35|693.95|696.58|694.18|696.58|694.18|696.35|693.95|0
1650643660000|2022-04-22 16:07:40|696.35|693.95|696.58|694.18|696.7|694.3|696.35|693.95|0
1650643670000|2022-04-22 16:07:50|696.35|693.95|695.89|693.49|696.35|693.95|695.89|693.49|0
1650643680000|2022-04-22 16:08:00|696.12|693.72|696.58|694.18|696.58|694.18|696.12|693.72|0
1650643690000|2022-04-22 16:08:10|696.82|694.42|697.74|695.34|697.74|695.34|696.82|694.42|0
1650643700000|2022-04-22 16:08:20|697.28|694.88|697.74|695.34|697.74|695.34|697.28|694.88|0
1650643710000|2022-04-22 16:08:30|698.44|696.04|698.67|696.27|698.67|696.27|698.44|696.04|0
1650643720000|2022-04-22 16:08:40|698.44|696.04|698.9|696.5|698.9|696.5|698.44|696.04|0
1650643730000|2022-04-22 16:08:50|699.14|696.74|700.06|697.66|700.06|697.66|699.14|696.74|0
1650643740000|2022-04-22 16:09:00|700.3|697.9|699.83|697.43|700.3|697.9|699.83|697.43|0
1650643750000|2022-04-22 16:09:10|700.06|697.66|699.83|697.43|700.06|697.66|699.6|697.2|0
1650643760000|2022-04-22 16:09:20|699.37|696.97|699.83|697.43|699.83|697.43|699.37|696.97|0
1650643770000|2022-04-22 16:09:30|700.06|697.66|699.83|697.43|700.06|697.66|699.6|697.2|0
1650643780000|2022-04-22 16:09:40|699.6|697.2|699.37|696.97|699.83|697.43|699.37|696.97|0
1650643790000|2022-04-22 16:09:50|700.06|697.66|700.53|698.13|700.53|698.13|700.06|697.66|0
1650643800000|2022-04-22 16:10:00|699.6|697.2|699.83|697.43|700.3|697.9|699.6|697.2|0
1650643810000|2022-04-22 16:10:10|700.06|697.66|699.14|696.74|700.06|697.66|699.14|696.74|0
1650643820000|2022-04-22 16:10:20|699.37|696.97|700.06|697.66|700.06|697.66|699.37|696.97|0
1650643830000|2022-04-22 16:10:30|699.83|697.43|699.37|696.97|699.83|697.43|699.37|696.97|0
1650643840000|2022-04-22 16:10:40|699.6|697.2|700.06|697.66|700.06|697.66|699.6|697.2|0
1650643850000|2022-04-22 16:10:50|700.3|697.9|699.6|697.2|700.3|697.9|699.6|697.2|0
1650643860000|2022-04-22 16:11:00|699.83|697.43|700.06|697.66|700.06|697.66|699.83|697.43|0
1650643870000|2022-04-22 16:11:10|700.3|697.9|700.3|697.9|700.53|698.13|700.3|697.9|0
1650643880000|2022-04-22 16:11:20|700.53|698.13|700.3|697.9|700.53|698.13|700.06|697.66|0
1650643890000|2022-04-22 16:11:30|700.99|698.59|701.58|699.18|701.58|699.18|700.99|698.59|0
1650643900000|2022-04-22 16:11:40|701.69|699.29|701.69|699.29|701.69|699.29|701.46|699.06|0
1650643910000|2022-04-22 16:11:50|701.92|699.52|702.15|699.75|702.39|699.99|701.92|699.52|0
1650643920000|2022-04-22 16:12:00|701.69|699.29|700.3|697.9|701.69|699.29|700.3|697.9|0
1650643930000|2022-04-22 16:12:10|700.76|698.36|700.99|698.59|701.23|698.83|700.76|698.36|0
1650643940000|2022-04-22 16:12:20|700.53|698.13|700.3|697.9|700.53|698.13|700.3|697.9|0
1650643950000|2022-04-22 16:12:30|700.53|698.13|701.23|698.83|701.23|698.83|700.53|698.13|0
1650643960000|2022-04-22 16:12:40|700.76|698.36|700.3|697.9|700.76|698.36|700.3|697.9|0
1650643970000|2022-04-22 16:12:50|699.14|696.74|698.44|696.04|699.14|696.74|698.44|696.04|0
1650643980000|2022-04-22 16:13:00|698.9|696.5|698.44|696.04|698.9|696.5|698.44|696.04|0
1650643990000|2022-04-22 16:13:10|699.14|696.74|699.02|696.62|699.14|696.74|699.02|696.62|0
1650644000000|2022-04-22 16:13:20|698.9|696.5|698.44|696.04|698.9|696.5|698.44|696.04|0
1650644010000|2022-04-22 16:13:30|698.9|696.5|698.67|696.27|698.9|696.5|698.67|696.27|0
1650644020000|2022-04-22 16:13:40|697.97|695.57|697.97|695.57|697.97|695.57|697.74|695.34|0
1650644030000|2022-04-22 16:13:50|697.74|695.34|697.97|695.57|698.44|696.04|697.74|695.34|0
1650644040000|2022-04-22 16:14:00|697.63|695.23|697.97|695.57|697.97|695.57|697.63|695.23|0
1650644050000|2022-04-22 16:14:10|698.21|695.81|698.21|695.81|698.21|695.81|697.51|695.11|0
1650644060000|2022-04-22 16:14:20|698.44|696.04|698.44|696.04|698.44|696.04|698.21|695.81|0
1650644070000|2022-04-22 16:14:30|698.21|695.81|697.97|695.57|698.21|695.81|697.97|695.57|0
1650644080000|2022-04-22 16:14:40|697.74|695.34|697.05|694.65|697.74|695.34|696.81|694.41|0
1650644090000|2022-04-22 16:14:50|696.81|694.41|697.05|694.65|697.05|694.65|696.81|694.41|0
1650644100000|2022-04-22 16:15:00|697.28|694.88|697.74|695.34|697.74|695.34|697.28|694.88|0
1650644110000|2022-04-22 16:15:10|697.97|695.57|698.21|695.81|698.44|696.04|697.97|695.57|0
1650644120000|2022-04-22 16:15:20|697.97|695.57|698.44|696.04|698.44|696.04|697.97|695.57|0
1650644130000|2022-04-22 16:15:30|698.09|695.69|698.67|696.27|698.9|696.5|698.09|695.69|0
1650644140000|2022-04-22 16:15:40|698.9|696.5|698.21|695.81|698.9|696.5|698.21|695.81|0
1650644150000|2022-04-22 16:15:50|698.67|696.27|698.67|696.27|698.9|696.5|698.67|696.27|0
1650644160000|2022-04-22 16:16:00|698.9|696.5|698.33|695.93|698.9|696.5|698.33|695.93|0
1650644170000|2022-04-22 16:16:10|698.44|696.04|697.51|695.11|698.44|696.04|697.51|695.11|0
1650644180000|2022-04-22 16:16:20|697.74|695.34|697.97|695.57|697.97|695.57|697.74|695.34|0
1650644190000|2022-04-22 16:16:30|697.86|695.46|698.21|695.81|698.21|695.81|697.74|695.34|0
1650644200000|2022-04-22 16:16:40|697.97|695.57|697.74|695.34|697.97|695.57|697.51|695.11|0
1650644210000|2022-04-22 16:16:50|698.21|695.81|698.67|696.27|698.67|696.27|698.21|695.81|0
1650644220000|2022-04-22 16:17:00|697.51|695.11|697.51|695.11|697.51|695.11|697.28|694.88|0
1650644230000|2022-04-22 16:17:10|697.74|695.34|697.05|694.65|697.74|695.34|697.05|694.65|0
1650644240000|2022-04-22 16:17:20|697.51|695.11|697.74|695.34|697.97|695.57|697.51|695.11|0
1650644250000|2022-04-22 16:17:30|697.51|695.11|696.12|693.72|697.51|695.11|695.89|693.49|0
1650644260000|2022-04-22 16:17:40|695.89|693.49|696.12|693.72|696.12|693.72|695.89|693.49|0
1650644270000|2022-04-22 16:17:50|695.89|693.49|695.65|693.25|695.89|693.49|695.42|693.02|0
1650644280000|2022-04-22 16:18:00|696.12|693.72|696.81|694.41|696.81|694.41|696.12|693.72|0
1650644290000|2022-04-22 16:18:10|697.28|694.88|697.28|694.88|697.28|694.88|697.05|694.65|0
1650644300000|2022-04-22 16:18:20|697.74|695.34|698.21|695.81|698.21|695.81|697.51|695.11|0
1650644310000|2022-04-22 16:18:30|698.44|696.04|698.67|696.27|698.67|696.27|698.21|695.81|0
1650644320000|2022-04-22 16:18:40|698.9|696.5|698.9|696.5|698.9|696.5|698.9|696.5|0
1650644330000|2022-04-22 16:18:50|698.67|696.27|698.44|696.04|698.67|696.27|698.44|696.04|0
1650644340000|2022-04-22 16:19:00|698.67|696.27|699.13|696.73|699.13|696.73|698.67|696.27|0
1650644350000|2022-04-22 16:19:10|698.21|695.81|698.21|695.81|698.21|695.81|698.21|695.81|0
1650644360000|2022-04-22 16:19:20|697.97|695.57|698.67|696.27|698.67|696.27|697.74|695.34|0
1650644370000|2022-04-22 16:19:30|698.44|696.04|698.21|695.81|698.44|696.04|697.97|695.57|0
1650644380000|2022-04-22 16:19:40|697.28|694.88|697.05|694.65|697.28|694.88|696.81|694.41|0
1650644390000|2022-04-22 16:19:50|697.28|694.88|696.58|694.18|697.28|694.88|696.58|694.18|0
1650644400000|2022-04-22 16:20:00|696.81|694.41|696.58|694.18|697.05|694.65|696.58|694.18|0
1650644410000|2022-04-22 16:20:10|696.35|693.95|696.81|694.41|696.81|694.41|696.35|693.95|0
1650644420000|2022-04-22 16:20:20|696.58|694.18|696.58|694.18|696.81|694.41|696.58|694.18|0
1650644430000|2022-04-22 16:20:30|696.35|693.95|695.42|693.02|696.35|693.95|695.42|693.02|0
1650644440000|2022-04-22 16:20:40|695.65|693.25|695.42|693.02|695.65|693.25|695.42|693.02|0
1650644450000|2022-04-22 16:20:50|695.65|693.25|694.49|692.09|695.65|693.25|694.49|692.09|0
1650644460000|2022-04-22 16:21:00|694.26|691.86|695.55|692.43|695.55|692.56|694.26|691.86|0
1650644470000|2022-04-22 16:21:10|695.2|692.32|694.97|692.09|695.2|692.32|694.5|691.62|0
1650644480000|2022-04-22 16:21:20|694.5|691.62|693.81|690.93|694.5|691.62|693.81|690.93|0
1650644490000|2022-04-22 16:21:30|694.04|691.16|694.97|692.09|694.97|692.09|694.04|691.16|0
1650644500000|2022-04-22 16:21:40|694.5|691.62|694.73|691.85|694.73|691.85|694.27|691.39|0
1650644510000|2022-04-22 16:21:50|694.5|691.62|694.73|691.85|694.73|691.85|694.5|691.62|0
1650644520000|2022-04-22 16:22:00|694.5|691.62|694.04|691.16|694.97|692.09|694.04|691.16|0
1650644530000|2022-04-22 16:22:10|694.27|691.39|693.58|690.7|694.27|691.39|693.58|690.7|0
1650644540000|2022-04-22 16:22:20|694.5|691.62|694.73|691.85|694.97|692.09|694.5|691.62|0
1650644550000|2022-04-22 16:22:30|694.97|692.09|695.66|692.78|695.66|692.78|694.5|691.62|0
1650644560000|2022-04-22 16:22:40|695.89|693.01|696.36|693.48|696.36|693.48|695.66|692.78|0
1650644570000|2022-04-22 16:22:50|696.59|693.71|697.29|694.41|697.29|694.41|696.59|693.71|0
1650644580000|2022-04-22 16:23:00|697.05|694.17|696.59|693.71|697.05|694.17|696.13|693.25|0
1650644590000|2022-04-22 16:23:10|696.82|693.94|695.66|692.78|696.82|693.94|695.66|692.78|0
1650644600000|2022-04-22 16:23:20|696.59|693.71|696.36|693.48|696.82|693.94|696.36|693.48|0
1650644610000|2022-04-22 16:23:30|695.89|693.01|695.66|692.78|696.36|693.48|695.66|692.78|0
1650644620000|2022-04-22 16:23:40|695.89|693.01|695.55|692.67|695.89|693.01|695.55|692.67|0
1650644630000|2022-04-22 16:23:50|694.97|692.09|694.5|691.62|694.97|692.09|694.5|691.62|0
1650644640000|2022-04-22 16:24:00|694.73|691.85|694.73|691.85|694.97|692.09|694.73|691.85|0
1650644650000|2022-04-22 16:24:10|694.5|691.62|694.5|691.62|694.73|691.85|694.5|691.62|0
1650644660000|2022-04-22 16:24:20|694.27|691.39|693.81|690.93|694.27|691.39|693.58|690.7|0
1650644670000|2022-04-22 16:24:30|694.04|691.16|694.04|691.16|694.04|691.16|694.04|691.16|0
1650644680000|2022-04-22 16:24:40|693.81|690.93|693.58|690.7|693.81|690.93|693.34|690.46|0
1650644690000|2022-04-22 16:24:50|693.81|690.93|693.58|690.7|693.81|690.93|693.34|690.46|0
1650644700000|2022-04-22 16:25:00|693.11|690.23|693.11|690.23|693.34|690.46|693.11|690.23|0
1650644710000|2022-04-22 16:25:10|692.19|689.31|692.19|689.31|692.19|689.31|692.19|689.31|0
1650644720000|2022-04-22 16:25:20|691.95|689.07|692.42|689.54|692.65|689.77|691.95|689.07|0
1650644730000|2022-04-22 16:25:30|692.19|689.31|691.84|688.96|692.19|689.31|691.84|688.96|0
1650644740000|2022-04-22 16:25:40|691.95|689.07|691.03|688.15|691.95|689.07|691.03|688.15|0
1650644750000|2022-04-22 16:25:50|691.26|688.38|690.1|687.22|691.26|688.38|690.1|687.22|0
1650644760000|2022-04-22 16:26:00|689.64|686.76|689.41|686.53|689.87|686.99|689.41|686.53|0
1650644770000|2022-04-22 16:26:10|689.18|686.3|689.41|686.53|689.41|686.53|689.18|686.3|0
1650644780000|2022-04-22 16:26:20|689.87|686.99|690.57|687.69|690.57|687.69|689.87|686.99|0
1650644790000|2022-04-22 16:26:30|690.8|687.92|691.26|688.38|691.26|688.38|690.8|687.92|0
1650644800000|2022-04-22 16:26:40|691.49|688.61|691.72|688.84|691.72|688.84|691.49|688.61|0
1650644810000|2022-04-22 16:26:50|691.95|689.07|691.26|688.38|691.95|689.07|691.26|688.38|0
1650644820000|2022-04-22 16:27:00|691.03|688.15|691.95|689.07|692.19|689.31|691.03|688.15|0
1650644830000|2022-04-22 16:27:10|692.42|689.54|692.19|689.31|692.88|690|692.19|689.31|0
1650644840000|2022-04-22 16:27:20|692.42|689.54|692.65|689.77|692.88|690|692.42|689.54|0
1650644850000|2022-04-22 16:27:30|692.77|689.89|692.42|689.54|692.88|690|692.42|689.54|0
1650644860000|2022-04-22 16:27:40|693.11|690.23|693.58|690.7|693.58|690.7|693.11|690.23|0
1650644870000|2022-04-22 16:27:50|693.34|690.46|694.04|691.16|694.04|691.16|693.34|690.46|0
1650644880000|2022-04-22 16:28:00|693.81|690.93|693.93|691.05|693.93|691.05|693.81|690.93|0
1650644890000|2022-04-22 16:28:10|694.27|691.39|694.04|691.16|694.27|691.39|694.04|691.16|0
1650644900000|2022-04-22 16:28:20|694.27|691.39|693.81|690.93|694.27|691.39|693.81|690.93|0
1650644910000|2022-04-22 16:28:30|694.27|691.39|693.58|690.7|694.27|691.39|693.58|690.7|0
1650644920000|2022-04-22 16:28:40|693.34|690.46|693.11|690.23|693.58|690.7|693.11|690.23|0
1650644930000|2022-04-22 16:28:50|693.34|690.46|693.81|690.93|694.04|691.16|693.34|690.46|0
1650644940000|2022-04-22 16:29:00|693.34|690.46|693.81|690.93|693.81|690.93|693.34|690.46|0
1650644950000|2022-04-22 16:29:10|693.34|690.46|693.34|690.46|693.34|690.46|693.11|690.23|0
1650644960000|2022-04-22 16:29:20|693.81|690.93|694.27|691.39|694.27|691.39|693.81|690.93|0
1650644970000|2022-04-22 16:29:30|693.58|690.7|692.65|689.77|693.7|690.82|692.65|689.77|0
1650644980000|2022-04-22 16:29:40|692.42|689.54|692.42|689.54|692.42|689.54|692.42|689.54|0
1650644990000|2022-04-22 16:29:50|692.65|689.77|693.11|690.23|693.11|690.23|692.42|689.54|0
1650645000000|2022-04-22 16:30:00|692.88|690|693.11|690.23|693.81|690.93|692.88|690|0
1650645010000|2022-04-22 16:30:10|692.77|689.89|692.65|689.77|692.77|689.89|692.19|689.31|0
1650645020000|2022-04-22 16:30:20|691.95|689.07|692.19|689.31|692.42|689.54|691.95|689.07|0
1650645030000|2022-04-22 16:30:30|692.42|689.54|692.65|689.77|693.11|690.23|692.42|689.54|0
1650645040000|2022-04-22 16:30:40|692.42|689.54|691.95|689.07|692.42|689.54|691.95|689.07|0
1650645050000|2022-04-22 16:30:50|691.72|688.84|691.95|689.07|691.95|689.07|691.49|688.61|0
1650645060000|2022-04-22 16:31:00|691.49|688.61|690.8|687.92|691.49|688.61|690.57|687.69|0
1650645070000|2022-04-22 16:31:10|690.1|687.22|689.87|686.99|690.33|687.45|689.87|686.99|0
1650645080000|2022-04-22 16:31:20|689.64|686.76|688.95|686.07|689.64|686.76|688.72|685.84|0
1650645090000|2022-04-22 16:31:30|688.72|685.84|689.18|686.3|689.18|686.3|688.72|685.84|0
1650645100000|2022-04-22 16:31:40|688.95|686.07|688.72|685.84|688.95|686.07|688.72|685.84|0
1650645110000|2022-04-22 16:31:50|688.95|686.07|689.64|686.76|689.64|686.76|688.95|686.07|0
1650645120000|2022-04-22 16:32:00|690.1|687.22|691.03|688.15|691.03|688.15|690.1|687.22|0
1650645130000|2022-04-22 16:32:10|690.8|687.92|690.8|687.92|691.26|688.38|690.8|687.92|0
1650645140000|2022-04-22 16:32:20|691.03|688.15|689.64|686.76|691.03|688.15|689.64|686.76|0
1650645150000|2022-04-22 16:32:30|689.41|686.53|689.18|686.3|689.64|686.76|689.18|686.3|0
1650645160000|2022-04-22 16:32:40|688.95|686.07|689.18|686.3|689.18|686.3|688.95|686.07|0
1650645170000|2022-04-22 16:32:50|689.41|686.53|689.41|686.53|689.64|686.76|689.18|686.3|0
1650645180000|2022-04-22 16:33:00|689.18|686.3|688.71|685.83|689.18|686.3|688.71|685.83|0
1650645190000|2022-04-22 16:33:10|688.25|685.37|687.79|684.91|688.48|685.6|687.79|684.91|0
1650645200000|2022-04-22 16:33:20|688.25|685.37|688.25|685.37|688.48|685.6|688.14|685.26|0
1650645210000|2022-04-22 16:33:30|687.56|684.68|688.25|685.37|688.48|685.6|687.56|684.68|0
1650645220000|2022-04-22 16:33:40|688.02|685.14|687.33|684.45|688.02|685.14|687.33|684.45|0
1650645230000|2022-04-22 16:33:50|687.56|684.68|687.33|684.45|687.56|684.68|687.1|684.22|0
1650645240000|2022-04-22 16:34:00|687.56|684.68|687.79|684.91|687.79|684.91|687.56|684.68|0
1650645250000|2022-04-22 16:34:10|687.56|684.68|687.79|684.91|688.02|685.14|687.33|684.45|0
1650645260000|2022-04-22 16:34:20|687.56|684.68|688.95|686.07|688.95|686.07|687.56|684.68|0
1650645270000|2022-04-22 16:34:30|689.18|686.3|688.02|685.14|689.18|686.3|688.02|685.14|0
1650645280000|2022-04-22 16:34:40|687.79|684.91|688.25|685.37|688.25|685.37|687.56|684.68|0
1650645290000|2022-04-22 16:34:50|688.95|686.07|688.71|685.83|688.95|686.07|688.71|685.83|0
1650645300000|2022-04-22 16:35:00|688.48|685.6|688.02|685.14|688.71|685.83|688.02|685.14|0
1650645310000|2022-04-22 16:35:10|688.25|685.37|688.25|685.37|688.25|685.37|688.02|685.14|0
1650645320000|2022-04-22 16:35:20|687.56|684.68|687.56|684.68|687.56|684.68|687.1|684.22|0
1650645330000|2022-04-22 16:35:30|687.79|684.91|687.91|685.03|688.02|685.14|687.79|684.91|0
1650645340000|2022-04-22 16:35:40|688.02|685.14|687.56|684.68|688.02|685.14|687.33|684.45|0
1650645350000|2022-04-22 16:35:50|687.33|684.45|687.1|684.22|687.33|684.45|687.1|684.22|0
1650645360000|2022-04-22 16:36:00|687.33|684.45|687.1|684.22|687.33|684.45|687.1|684.22|0
1650645370000|2022-04-22 16:36:10|686.87|683.99|686.63|683.75|686.87|683.99|686.63|683.75|0
1650645380000|2022-04-22 16:36:20|686.4|683.52|685.48|682.6|686.4|683.52|685.48|682.6|0
1650645390000|2022-04-22 16:36:30|685.25|682.37|685.02|682.14|685.25|682.37|685.02|682.14|0
1650645400000|2022-04-22 16:36:40|684.79|681.91|684.56|681.68|684.79|681.91|684.56|681.68|0
1650645410000|2022-04-22 16:36:50|684.33|681.45|684.79|681.91|684.79|681.91|684.33|681.45|0
1650645420000|2022-04-22 16:37:00|684.56|681.68|685.02|682.14|685.02|682.14|684.56|681.68|0
1650645430000|2022-04-22 16:37:10|685.25|682.37|684.56|681.68|685.25|682.37|684.56|681.68|0
1650645440000|2022-04-22 16:37:20|684.33|681.45|684.33|681.45|684.33|681.45|683.86|680.98|0
1650645450000|2022-04-22 16:37:30|684.56|681.68|684.56|681.68|684.56|681.68|684.56|681.68|0
1650645460000|2022-04-22 16:37:40|684.33|681.45|685.48|682.6|685.48|682.6|684.33|681.45|0
1650645470000|2022-04-22 16:37:50|685.71|682.83|685.48|682.6|685.71|682.83|685.25|682.37|0
1650645480000|2022-04-22 16:38:00|685.71|682.83|687.79|684.91|687.79|684.91|685.71|682.83|0
1650645490000|2022-04-22 16:38:10|687.33|684.45|688.02|685.14|688.25|685.37|687.33|684.45|0
1650645500000|2022-04-22 16:38:20|688.25|685.37|688.02|685.14|688.25|685.37|687.56|684.68|0
1650645510000|2022-04-22 16:38:30|688.48|685.6|688.95|686.07|688.95|686.07|688.48|685.6|0
1650645520000|2022-04-22 16:38:40|688.71|685.83|689.18|686.3|689.18|686.3|688.71|685.83|0
1650645540000|2022-04-22 16:39:00|688.95|686.07|689.64|686.76|689.87|686.99|688.95|686.07|0
1650645550000|2022-04-22 16:39:10|689.87|686.99|690.1|687.22|690.1|687.22|689.64|686.76|0
1650645560000|2022-04-22 16:39:20|690.33|687.45|690.1|687.22|690.33|687.45|690.1|687.22|0
1650645570000|2022-04-22 16:39:30|690.33|687.45|690.1|687.22|690.33|687.45|690.1|687.22|0
1650645580000|2022-04-22 16:39:40|690.33|687.45|690.1|687.22|690.33|687.45|690.1|687.22|0
1650645590000|2022-04-22 16:39:50|689.87|686.99|689.87|686.99|690.1|687.22|689.87|686.99|0
1650645600000|2022-04-22 16:40:00|689.64|686.76|689.41|686.53|689.64|686.76|688.95|686.07|0
1650645610000|2022-04-22 16:40:10|689.18|686.3|689.64|686.76|689.64|686.76|688.95|686.07|0
1650645620000|2022-04-22 16:40:20|690.56|687.68|689.41|686.53|690.56|687.68|689.41|686.53|0
1650645630000|2022-04-22 16:40:30|689.87|686.99|689.87|686.99|689.87|686.99|689.87|686.99|0
1650645640000|2022-04-22 16:40:40|690.1|687.22|690.56|687.68|690.56|687.68|690.1|687.22|0
1650645650000|2022-04-22 16:40:50|690.1|687.22|690.56|687.68|690.8|687.92|690.1|687.22|0
1650645660000|2022-04-22 16:41:00|690.8|687.92|690.33|687.45|690.8|687.92|690.33|687.45|0
1650645670000|2022-04-22 16:41:10|690.8|687.92|691.03|688.15|691.03|688.15|690.33|687.45|0
1650645680000|2022-04-22 16:41:20|690.8|687.92|690.33|687.45|690.8|687.92|690.33|687.45|0
1650645690000|2022-04-22 16:41:30|690.8|687.92|690.45|687.57|690.8|687.92|690.45|687.57|0
1650645700000|2022-04-22 16:41:40|690.33|687.45|691.03|688.15|691.03|688.15|690.33|687.45|0
1650645710000|2022-04-22 16:41:50|691.26|688.38|691.03|688.15|691.26|688.38|690.8|687.92|0
1650645720000|2022-04-22 16:42:00|690.8|687.92|691.03|688.15|691.03|688.15|690.8|687.92|0
1650645730000|2022-04-22 16:42:10|691.26|688.38|691.26|688.38|691.26|688.38|691.03|688.15|0
1650645740000|2022-04-22 16:42:20|691.49|688.61|691.72|688.84|691.72|688.84|691.49|688.61|0
1650645750000|2022-04-22 16:42:30|692.18|689.3|692.42|689.54|692.42|689.54|692.18|689.3|0
1650645760000|2022-04-22 16:42:40|692.18|689.3|692.42|689.54|692.42|689.54|692.18|689.3|0
1650645770000|2022-04-22 16:42:50|692.18|689.3|692.88|690|692.88|690|692.18|689.3|0
1650645780000|2022-04-22 16:43:00|692.65|689.77|692.65|689.77|692.88|690|692.65|689.77|0
1650645790000|2022-04-22 16:43:10|691.95|689.07|691.61|688.73|691.95|689.07|691.61|688.73|0
1650645800000|2022-04-22 16:43:20|691.72|688.84|691.95|689.07|691.95|689.07|691.49|688.61|0
1650645810000|2022-04-22 16:43:30|691.72|688.84|691.03|688.15|691.72|688.84|691.03|688.15|0
1650645820000|2022-04-22 16:43:40|691.49|688.61|690.8|687.92|691.49|688.61|690.8|687.92|0
1650645830000|2022-04-22 16:43:50|690.92|688.04|691.72|688.84|691.72|688.84|690.92|688.04|0
1650645840000|2022-04-22 16:44:00|691.03|688.15|690.33|687.45|691.03|688.15|690.33|687.45|0
1650645850000|2022-04-22 16:44:10|690.1|687.22|691.03|688.15|691.03|688.15|690.1|687.22|0
1650645860000|2022-04-22 16:44:20|690.8|687.92|690.22|687.34|690.8|687.92|690.22|687.34|0
1650645870000|2022-04-22 16:44:30|690.1|687.22|690.1|687.22|690.1|687.22|689.87|686.99|0
1650645880000|2022-04-22 16:44:40|689.64|686.76|689.41|686.53|689.64|686.76|689.41|686.53|0
1650645890000|2022-04-22 16:44:50|689.87|686.99|690.1|687.22|690.1|687.22|689.87|686.99|0
1650645900000|2022-04-22 16:45:00|690.33|687.45|689.41|686.53|690.33|687.45|689.41|686.53|0
1650645910000|2022-04-22 16:45:10|689.18|686.3|688.25|685.37|689.18|686.3|688.25|685.37|0
1650645920000|2022-04-22 16:45:20|688.48|685.6|689.87|686.99|689.87|686.99|688.48|685.6|0
1650645930000|2022-04-22 16:45:30|689.64|686.76|689.18|686.3|689.64|686.76|688.94|686.06|0
1650645940000|2022-04-22 16:45:40|688.94|686.06|688.94|686.06|689.18|686.3|688.94|686.06|0
1650645950000|2022-04-22 16:45:50|688.02|685.14|688.48|685.6|688.48|685.6|688.02|685.14|0
1650645960000|2022-04-22 16:46:00|688.25|685.37|688.25|685.37|688.71|685.83|688.25|685.37|0
1650645970000|2022-04-22 16:46:10|688.48|685.6|689.18|686.3|689.18|686.3|688.48|685.6|0
1650645980000|2022-04-22 16:46:20|689.41|686.53|689.41|686.53|689.41|686.53|688.94|686.06|0
1650645990000|2022-04-22 16:46:30|689.64|686.76|689.64|686.76|689.87|686.99|689.64|686.76|0
1650646000000|2022-04-22 16:46:40|689.41|686.53|688.48|685.6|689.41|686.53|688.48|685.6|0
1650646010000|2022-04-22 16:46:50|688.71|685.83|688.71|685.83|688.71|685.83|688.25|685.37|0
1650646020000|2022-04-22 16:47:00|688.48|685.6|688.94|686.06|688.94|686.06|688.48|685.6|0
1650646030000|2022-04-22 16:47:10|689.18|686.3|689.64|686.76|689.87|686.99|689.18|686.3|0
1650646040000|2022-04-22 16:47:20|689.41|686.53|689.64|686.76|689.64|686.76|689.41|686.53|0
1650646050000|2022-04-22 16:47:30|689.87|686.99|690.33|687.45|690.56|687.68|689.87|686.99|0
1650646060000|2022-04-22 16:47:40|690.56|687.68|690.56|687.68|690.56|687.68|690.33|687.45|0
1650646070000|2022-04-22 16:47:50|690.79|687.91|691.26|688.38|691.26|688.38|690.56|687.68|0
1650646080000|2022-04-22 16:48:00|691.03|688.15|691.49|688.61|691.49|688.61|691.03|688.15|0
1650646090000|2022-04-22 16:48:10|691.72|688.84|691.03|688.15|691.72|688.84|690.79|687.91|0
1650646100000|2022-04-22 16:48:20|691.26|688.38|691.03|688.15|691.26|688.38|691.03|688.15|0
1650646110000|2022-04-22 16:48:30|690.79|687.91|690.79|687.91|690.79|687.91|690.79|687.91|0
1650646120000|2022-04-22 16:48:40|690.56|687.68|691.03|688.15|691.26|688.38|690.56|687.68|0
1650646130000|2022-04-22 16:48:50|690.79|687.91|690.33|687.45|691.03|688.15|690.33|687.45|0
1650646140000|2022-04-22 16:49:00|690.56|687.68|689.41|686.53|690.56|687.68|689.41|686.53|0
1650646150000|2022-04-22 16:49:10|689.64|686.76|690.33|687.45|690.33|687.45|689.64|686.76|0
1650646160000|2022-04-22 16:49:20|690.1|687.22|690.1|687.22|690.1|687.22|690.1|687.22|0
1650646170000|2022-04-22 16:49:30|689.64|686.76|689.64|686.76|689.87|686.99|689.64|686.76|0
1650646180000|2022-04-22 16:49:40|689.87|686.99|689.87|686.99|690.1|687.22|689.87|686.99|0
1650646190000|2022-04-22 16:49:50|690.1|687.22|689.64|686.76|690.1|687.22|689.64|686.76|0
1650646200000|2022-04-22 16:50:00|689.53|686.65|690.33|687.45|690.33|687.45|689.53|686.65|0
1650646210000|2022-04-22 16:50:10|690.1|687.22|690.33|687.45|690.33|687.45|690.1|687.22|0
1650646220000|2022-04-22 16:50:20|690.1|687.22|689.76|686.88|690.1|687.22|689.76|686.88|0
1650646230000|2022-04-22 16:50:30|689.64|686.76|690.1|687.22|690.1|687.22|689.64|686.76|0
1650646240000|2022-04-22 16:50:40|690.56|687.68|691.26|688.38|691.26|688.38|690.56|687.68|0
1650646250000|2022-04-22 16:50:50|691.72|688.84|691.72|688.84|691.72|688.84|691.72|688.84|0
1650646260000|2022-04-22 16:51:00|691.95|689.07|691.95|689.07|691.95|689.07|691.72|688.84|0
1650646270000|2022-04-22 16:51:10|692.18|689.3|691.95|689.07|692.18|689.3|691.72|688.84|0
1650646280000|2022-04-22 16:51:20|691.72|688.84|691.95|689.07|691.95|689.07|691.49|688.61|0
1650646290000|2022-04-22 16:51:30|692.65|689.77|693.57|690.69|693.57|690.69|692.65|689.77|0
1650646300000|2022-04-22 16:51:40|693.34|690.46|693.11|690.23|693.34|690.46|692.88|690|0
1650646310000|2022-04-22 16:51:50|693.34|690.46|692.88|690|693.34|690.46|692.88|690|0
1650646320000|2022-04-22 16:52:00|692.65|689.77|692.88|690|692.88|690|692.65|689.77|0
1650646330000|2022-04-22 16:52:10|692.41|689.53|692.41|689.53|692.41|689.53|692.41|689.53|0
1650646340000|2022-04-22 16:52:20|692.88|690|693.8|690.92|693.8|690.92|692.88|690|0
1650646350000|2022-04-22 16:52:30|694.04|691.16|694.16|691.28|694.16|691.28|694.04|691.16|0
1650646360000|2022-04-22 16:52:40|694.5|691.62|694.39|691.51|694.5|691.62|694.39|691.51|0
1650646370000|2022-04-22 16:52:50|694.27|691.39|694.5|691.62|694.5|691.62|694.27|691.39|0
1650646380000|2022-04-22 16:53:00|694.27|691.39|694.5|691.62|694.73|691.85|694.27|691.39|0
1650646390000|2022-04-22 16:53:10|694.27|691.39|694.27|691.39|694.27|691.39|694.27|691.39|0
1650646400000|2022-04-22 16:53:20|693.57|690.69|693.8|690.92|693.8|690.92|693.34|690.46|0
1650646410000|2022-04-22 16:53:30|694.27|691.39|694.04|691.16|694.27|691.39|694.04|691.16|0
1650646420000|2022-04-22 16:53:40|694.73|691.85|694.5|691.62|694.73|691.85|694.5|691.62|0
1650646430000|2022-04-22 16:53:50|694.27|691.39|694.5|691.62|694.5|691.62|694.27|691.39|0
1650646440000|2022-04-22 16:54:00|694.73|691.85|695.89|693.01|695.89|693.01|694.73|691.85|0
1650646450000|2022-04-22 16:54:10|695.66|692.78|696.12|693.24|696.35|693.47|695.66|692.78|0
1650646460000|2022-04-22 16:54:20|696.35|693.47|696.58|693.7|696.82|693.94|696.35|693.47|0
1650646470000|2022-04-22 16:54:30|696.47|693.59|697.05|694.17|697.05|694.17|696.47|693.59|0
1650646480000|2022-04-22 16:54:40|697.51|694.63|697.28|694.4|697.51|694.63|697.05|694.17|0
1650646490000|2022-04-22 16:54:50|697.51|694.63|697.74|694.86|697.74|694.86|697.51|694.63|0
1650646500000|2022-04-22 16:55:00|697.51|694.63|697.28|694.4|697.51|694.63|697.05|694.17|0
1650646510000|2022-04-22 16:55:10|697.05|694.17|697.05|694.17|697.28|694.4|697.05|694.17|0
1650646520000|2022-04-22 16:55:20|696.82|693.94|696.82|693.94|696.82|693.94|696.58|693.7|0
1650646530000|2022-04-22 16:55:30|697.05|694.17|697.05|694.17|697.28|694.4|697.05|694.17|0
1650646540000|2022-04-22 16:55:40|697.17|694.29|697.51|694.63|697.51|694.63|696.82|693.94|0
1650646550000|2022-04-22 16:55:50|697.98|695.1|697.74|694.86|697.98|695.1|697.74|694.86|0
1650646560000|2022-04-22 16:56:00|697.98|695.1|697.74|694.86|697.98|695.1|697.74|694.86|0
1650646570000|2022-04-22 16:56:10|697.51|694.63|696.58|693.7|697.51|694.63|696.58|693.7|0
1650646580000|2022-04-22 16:56:20|696.35|693.47|696.82|693.94|696.82|693.94|696.35|693.47|0
1650646590000|2022-04-22 16:56:30|696.58|693.7|697.05|694.17|697.05|694.17|696.58|693.7|0
1650646600000|2022-04-22 16:56:40|696.82|693.94|696.82|693.94|696.82|693.94|696.58|693.7|0
1650646610000|2022-04-22 16:56:50|696.58|693.7|695.66|692.78|696.58|693.7|695.66|692.78|0
1650646620000|2022-04-22 16:57:00|695.43|692.55|695.43|692.55|695.43|692.55|695.43|692.55|0
1650646630000|2022-04-22 16:57:10|695.66|692.78|696.35|693.47|696.35|693.47|695.66|692.78|0
1650646640000|2022-04-22 16:57:20|696.58|693.7|696.82|693.94|696.82|693.94|696.35|693.47|0
1650646650000|2022-04-22 16:57:30|697.51|694.63|696.82|693.94|697.51|694.63|696.82|693.94|0
1650646660000|2022-04-22 16:57:40|696.94|694.06|696.58|693.7|697.05|694.17|696.58|693.7|0
1650646670000|2022-04-22 16:57:50|696.82|693.94|697.05|694.17|697.05|694.17|696.82|693.94|0
1650646680000|2022-04-22 16:58:00|696.82|693.94|696.58|693.7|696.82|693.94|696.58|693.7|0
1650646690000|2022-04-22 16:58:10|696.82|693.94|696.12|693.24|696.82|693.94|696.12|693.24|0
1650646700000|2022-04-22 16:58:20|696.35|693.47|696.58|693.7|696.58|693.7|696.35|693.47|0
1650646710000|2022-04-22 16:58:30|696.82|693.94|696.82|693.94|697.05|694.17|696.82|693.94|0
1650646720000|2022-04-22 16:58:40|697.05|694.17|696.82|693.94|697.05|694.17|696.82|693.94|0
1650646730000|2022-04-22 16:58:50|697.28|694.4|697.51|694.63|697.51|694.63|697.05|694.17|0
1650646740000|2022-04-22 16:59:00|697.98|695.1|697.74|694.86|697.98|695.1|697.74|694.86|0
1650646750000|2022-04-22 16:59:10|697.98|695.1|697.98|695.1|698.1|695.22|697.98|695.1|0
1650646760000|2022-04-22 16:59:20|698.21|695.33|697.74|694.86|698.21|695.33|697.74|694.86|0
1650646770000|2022-04-22 16:59:30|697.51|694.63|697.98|695.1|697.98|695.1|697.51|694.63|0
1650646780000|2022-04-22 16:59:40|698.21|695.33|698.21|695.33|698.21|695.33|698.21|695.33|0
1650646790000|2022-04-22 16:59:50|697.98|695.1|697.51|694.63|697.98|695.1|697.51|694.63|0
1650646800000|2022-04-22 17:00:00|696.82|693.94|697.28|694.4|697.28|694.4|696.82|693.94|0
1650646810000|2022-04-22 17:00:10|697.98|695.1|697.98|695.1|697.98|695.1|697.74|694.86|0
1650646820000|2022-04-22 17:00:20|698.21|695.33|698.67|695.79|698.67|695.79|698.21|695.33|0
1650646830000|2022-04-22 17:00:30|698.9|696.02|698.9|696.02|698.9|696.02|698.67|695.79|0
1650646840000|2022-04-22 17:00:40|699.14|696.26|699.6|696.72|699.6|696.72|699.14|696.26|0
1650646850000|2022-04-22 17:00:50|699.83|696.95|700.3|697.42|700.53|697.65|699.83|696.95|0
1650646860000|2022-04-22 17:01:00|700.07|697.19|700.53|697.65|700.53|697.65|699.83|696.95|0
1650646870000|2022-04-22 17:01:10|700.76|697.88|700.76|697.88|700.76|697.88|700.3|697.42|0
1650646880000|2022-04-22 17:01:20|700.53|697.65|700.3|697.42|700.53|697.65|700.3|697.42|0
1650646890000|2022-04-22 17:01:30|700.07|697.19|700.3|697.42|700.3|697.42|700.07|697.19|0
1650646900000|2022-04-22 17:01:40|700.07|697.19|699.37|696.49|700.07|697.19|699.37|696.49|0
1650646910000|2022-04-22 17:01:50|699.83|696.95|699.83|696.95|700.06|697.18|699.83|696.95|0
1650646920000|2022-04-22 17:02:00|700.06|697.18|700.3|697.42|700.3|697.42|700.06|697.18|0
1650646930000|2022-04-22 17:02:10|700.06|697.18|700.53|697.65|700.53|697.65|700.06|697.18|0
1650646940000|2022-04-22 17:02:20|700.76|697.88|700.76|697.88|700.76|697.88|700.53|697.65|0
1650646950000|2022-04-22 17:02:30|700.99|698.11|700.99|698.11|700.99|698.11|700.99|698.11|0
1650646960000|2022-04-22 17:02:40|700.76|697.88|701.23|698.35|701.23|698.35|700.76|697.88|0
1650646970000|2022-04-22 17:02:50|701.46|698.58|702.16|699.28|702.39|699.51|701.46|698.58|0
1650646980000|2022-04-22 17:03:00|702.39|699.51|701.69|698.81|702.39|699.51|701.69|698.81|0
1650646990000|2022-04-22 17:03:10|700.99|698.11|701.92|699.04|701.92|699.04|700.99|698.11|0
1650647000000|2022-04-22 17:03:20|702.16|699.28|702.39|699.51|702.39|699.51|702.16|699.28|0
1650647010000|2022-04-22 17:03:30|702.16|699.28|701.92|699.04|702.16|699.28|701.92|699.04|0
1650647020000|2022-04-22 17:03:40|701.69|698.81|701.23|698.35|701.69|698.81|700.99|698.11|0
1650647030000|2022-04-22 17:03:50|701.69|698.81|701.69|698.81|701.92|699.04|701.69|698.81|0
1650647040000|2022-04-22 17:04:00|701.92|699.04|701.46|698.58|701.92|699.04|701.46|698.58|0
1650647050000|2022-04-22 17:04:10|701.69|698.81|701.69|698.81|701.92|699.04|701.69|698.81|0
1650647060000|2022-04-22 17:04:20|701.58|698.7|701.92|699.04|701.92|699.04|701.58|698.7|0
1650647070000|2022-04-22 17:04:30|702.04|699.16|701.92|699.04|702.16|699.28|701.92|699.04|0
1650647080000|2022-04-22 17:04:40|702.16|699.28|702.85|699.97|702.85|699.97|702.16|699.28|0
1650647090000|2022-04-22 17:04:50|702.62|699.74|702.16|699.28|702.62|699.74|702.16|699.28|0
1650647100000|2022-04-22 17:05:00|701.92|699.04|701.69|698.81|701.92|699.04|701.23|698.35|0
1650647110000|2022-04-22 17:05:10|702.16|699.28|701.69|698.81|702.16|699.28|701.46|698.58|0
1650647120000|2022-04-22 17:05:20|701.23|698.35|700.06|697.18|701.23|698.35|700.06|697.18|0
1650647130000|2022-04-22 17:05:30|699.83|696.95|699.83|696.95|700.06|697.18|699.6|696.72|0
1650647140000|2022-04-22 17:05:40|699.6|696.72|698.9|696.02|699.6|696.72|698.9|696.02|0
1650647150000|2022-04-22 17:05:50|699.37|696.49|698.21|695.33|699.37|696.49|698.21|695.33|0
1650647160000|2022-04-22 17:06:00|697.98|695.1|698.67|695.79|698.67|695.79|697.74|694.86|0
1650647170000|2022-04-22 17:06:10|698.9|696.02|699.14|696.26|699.14|696.26|698.9|696.02|0
1650647180000|2022-04-22 17:06:20|699.37|696.49|698.9|696.02|699.37|696.49|698.9|696.02|0
1650647190000|2022-04-22 17:06:30|699.14|696.26|699.83|696.95|699.83|696.95|699.14|696.26|0
1650647200000|2022-04-22 17:06:40|700.06|697.18|699.37|696.49|700.06|697.18|699.37|696.49|0
1650647210000|2022-04-22 17:06:50|699.6|696.72|699.37|696.49|699.6|696.72|699.37|696.49|0
1650647220000|2022-04-22 17:07:00|699.6|696.72|699.37|696.49|699.83|696.95|699.37|696.49|0
1650647230000|2022-04-22 17:07:10|698.67|695.79|698.21|695.33|698.67|695.79|698.21|695.33|0
1650647240000|2022-04-22 17:07:20|698.67|695.79|698.67|695.79|698.9|696.02|698.44|695.56|0
1650647250000|2022-04-22 17:07:30|699.37|696.49|698.9|696.02|699.6|696.72|698.9|696.02|0
1650647260000|2022-04-22 17:07:40|699.14|696.26|699.14|696.26|699.14|696.26|698.9|696.02|0
1650647270000|2022-04-22 17:07:50|699.6|696.72|699.6|696.72|699.6|696.72|699.37|696.49|0
1650647280000|2022-04-22 17:08:00|699.49|696.61|698.9|696.02|699.6|696.72|698.9|696.02|0
1650647290000|2022-04-22 17:08:10|699.14|696.26|698.9|696.02|699.37|696.49|698.9|696.02|0
1650647300000|2022-04-22 17:08:20|698.79|695.91|698.9|696.02|698.9|696.02|698.79|695.91|0
1650647310000|2022-04-22 17:08:30|698.56|695.68|699.14|696.26|699.14|696.26|698.56|695.68|0
1650647320000|2022-04-22 17:08:40|698.9|696.02|698.21|695.33|698.9|696.02|698.21|695.33|0
1650647330000|2022-04-22 17:08:50|697.97|695.09|698.21|695.33|698.21|695.33|697.97|695.09|0
1650647340000|2022-04-22 17:09:00|698.9|696.02|698.44|695.56|698.9|696.02|698.44|695.56|0
1650647350000|2022-04-22 17:09:10|698.67|695.79|698.9|696.02|698.9|696.02|698.44|695.56|0
1650647360000|2022-04-22 17:09:20|698.67|695.79|698.9|696.02|699.14|696.26|698.67|695.79|0
1650647370000|2022-04-22 17:09:30|699.14|696.26|699.37|696.49|699.37|696.49|699.14|696.26|0
1650647380000|2022-04-22 17:09:40|698.9|696.02|698.67|695.79|698.9|696.02|698.67|695.79|0
1650647390000|2022-04-22 17:09:50|698.9|696.02|699.26|696.38|699.26|696.38|698.9|696.02|0
1650647400000|2022-04-22 17:10:00|699.37|696.49|699.14|696.26|700.06|697.18|699.14|696.26|0
1650647410000|2022-04-22 17:10:10|699.37|696.49|699.14|696.26|699.37|696.49|699.14|696.26|0
1650647420000|2022-04-22 17:10:20|699.37|696.49|699.6|696.72|699.72|696.84|699.37|696.49|0
1650647430000|2022-04-22 17:10:30|699.37|696.49|699.49|696.61|699.83|696.95|699.37|696.49|0
1650647440000|2022-04-22 17:10:40|699.37|696.49|699.83|696.95|699.83|696.95|699.37|696.49|0
1650647450000|2022-04-22 17:10:50|699.6|696.72|699.6|696.72|699.6|696.72|699.37|696.49|0
1650647460000|2022-04-22 17:11:00|699.37|696.49|699.6|696.72|699.6|696.72|699.14|696.26|0
1650647470000|2022-04-22 17:11:10|699.14|696.26|699.13|696.25|699.6|696.72|699.13|696.25|0
1650647480000|2022-04-22 17:11:20|698.9|696.02|699.37|696.49|699.37|696.49|698.9|696.02|0
1650647490000|2022-04-22 17:11:30|699.13|696.25|697.97|695.09|699.13|696.25|697.74|694.86|0
1650647500000|2022-04-22 17:11:40|697.74|694.86|698.21|695.33|698.21|695.33|697.51|694.63|0
1650647510000|2022-04-22 17:11:50|697.74|694.86|697.74|694.86|697.74|694.86|697.51|694.63|0
1650647520000|2022-04-22 17:12:00|697.86|694.98|697.28|694.4|697.97|695.09|697.28|694.4|0
1650647530000|2022-04-22 17:12:10|697.51|694.63|698.44|695.56|698.44|695.56|697.28|694.4|0
1650647540000|2022-04-22 17:12:20|698.67|695.79|697.97|695.09|698.67|695.79|697.74|694.86|0
1650647550000|2022-04-22 17:12:30|697.74|694.86|697.74|694.86|697.74|694.86|697.28|694.4|0
1650647560000|2022-04-22 17:12:40|697.51|694.63|697.51|694.63|697.74|694.86|697.51|694.63|0
1650647570000|2022-04-22 17:12:50|697.74|694.86|696.81|693.93|697.74|694.86|696.81|693.93|0
1650647580000|2022-04-22 17:13:00|696.35|693.47|696.12|693.24|696.35|693.47|696.12|693.24|0
1650647590000|2022-04-22 17:13:10|696.35|693.47|696.58|693.7|696.81|693.93|696.35|693.47|0
1650647600000|2022-04-22 17:13:20|697.51|694.63|697.74|694.86|697.74|694.86|697.51|694.63|0
1650647610000|2022-04-22 17:13:30|697.97|695.09|697.74|694.86|697.97|695.09|697.51|694.63|0
1650647620000|2022-04-22 17:13:40|698.21|695.33|698.21|695.33|698.44|695.56|698.21|695.33|0
1650647630000|2022-04-22 17:13:50|698.44|695.56|697.73|695.33|698.44|695.8|697.73|695.33|0
1650647640000|2022-04-22 17:14:00|697.97|695.57|697.27|694.87|698.09|695.69|697.27|694.87|0
1650647650000|2022-04-22 17:14:10|697.04|694.64|697.27|694.87|697.27|694.87|697.04|694.64|0
1650647660000|2022-04-22 17:14:20|697.5|695.1|697.27|694.87|697.5|695.1|697.27|694.87|0
1650647670000|2022-04-22 17:14:30|696.57|694.17|696.57|694.17|696.57|694.17|696.34|693.94|0
1650647680000|2022-04-22 17:14:40|697.04|694.64|696.81|694.41|697.04|694.64|696.81|694.41|0
1650647690000|2022-04-22 17:14:50|697.04|694.64|696.81|694.41|697.04|694.64|696.57|694.17|0
1650647700000|2022-04-22 17:15:00|697.5|695.1|697.97|695.57|697.97|695.57|697.5|695.1|0
1650647710000|2022-04-22 17:15:10|697.73|695.33|697.97|695.57|698.2|695.8|697.73|695.33|0
1650647720000|2022-04-22 17:15:20|697.73|695.33|698.66|696.26|698.66|696.26|697.73|695.33|0
1650647730000|2022-04-22 17:15:30|698.43|696.03|697.73|695.33|698.43|696.03|697.73|695.33|0
1650647740000|2022-04-22 17:15:40|697.5|695.1|697.97|695.57|697.97|695.57|697.5|695.1|0
1650647750000|2022-04-22 17:15:50|697.73|695.33|697.5|695.1|697.73|695.33|697.5|695.1|0
1650647760000|2022-04-22 17:16:00|697.73|695.33|697.73|695.33|698.2|695.8|697.73|695.33|0
1650647770000|2022-04-22 17:16:10|697.5|695.1|696.57|694.17|697.5|695.1|696.57|694.17|0
1650647780000|2022-04-22 17:16:20|696.81|694.41|697.27|694.87|697.27|694.87|696.81|694.41|0
1650647790000|2022-04-22 17:16:30|697.5|695.1|697.73|695.33|697.73|695.33|697.5|695.1|0
1650647800000|2022-04-22 17:16:40|697.5|695.1|697.5|695.1|697.73|695.33|697.5|695.1|0
1650647810000|2022-04-22 17:16:50|697.97|695.57|697.97|695.57|698.2|695.8|697.73|695.33|0
1650647820000|2022-04-22 17:17:00|697.85|695.45|697.73|695.33|697.97|695.57|697.73|695.33|0
1650647830000|2022-04-22 17:17:10|697.04|694.64|697.04|694.64|697.04|694.64|697.04|694.64|0
1650647840000|2022-04-22 17:17:20|696.81|694.41|696.57|694.17|696.81|694.41|696.34|693.94|0
1650647850000|2022-04-22 17:17:30|696.34|693.94|696.34|693.94|696.34|693.94|696.11|693.71|0
1650647860000|2022-04-22 17:17:40|696.11|693.71|696.11|693.71|696.34|693.94|696.11|693.71|0
1650647870000|2022-04-22 17:17:50|695.88|693.48|695.88|693.48|695.88|693.48|695.65|693.25|0
1650647880000|2022-04-22 17:18:00|696.11|693.71|695.65|693.25|696.11|693.71|695.65|693.25|0
1650647890000|2022-04-22 17:18:10|696.11|693.71|695.88|693.48|696.11|693.71|695.65|693.25|0
1650647900000|2022-04-22 17:18:20|696.11|693.71|696.81|694.41|696.81|694.41|696.11|693.71|0
1650647920000|2022-04-22 17:18:40|697.04|694.64|696.81|694.41|697.04|694.64|696.81|694.41|0
1650647930000|2022-04-22 17:18:50|696.57|694.17|697.04|694.64|697.04|694.64|696.57|694.17|0
1650647940000|2022-04-22 17:19:00|696.81|694.41|695.88|693.48|697.04|694.64|695.88|693.48|0
1650647950000|2022-04-22 17:19:10|695.18|692.78|696.34|693.94|696.34|693.94|695.18|692.78|0
1650647960000|2022-04-22 17:19:20|696.11|693.71|696.46|694.06|696.46|694.06|696.11|693.71|0
1650647970000|2022-04-22 17:19:30|697.04|694.64|697.5|695.1|697.5|695.1|697.04|694.64|0
1650647980000|2022-04-22 17:19:40|697.73|695.33|697.73|695.33|697.97|695.57|697.5|695.1|0
1650647990000|2022-04-22 17:19:50|697.5|695.1|697.73|695.33|697.73|695.33|697.5|695.1|0
1650648000000|2022-04-22 17:20:00|697.97|695.57|698.89|696.49|698.89|696.49|697.97|695.57|0
1650648010000|2022-04-22 17:20:10|699.13|696.73|699.13|696.73|699.13|696.73|698.89|696.49|0
1650648020000|2022-04-22 17:20:20|698.89|696.49|699.13|696.73|699.13|696.73|698.89|696.49|0
1650648030000|2022-04-22 17:20:30|699.36|696.96|700.75|698.35|700.75|698.35|699.36|696.96|0
1650648040000|2022-04-22 17:20:40|700.87|698.47|700.05|697.65|700.98|698.58|700.05|697.65|0
1650648050000|2022-04-22 17:20:50|700.52|698.12|700.98|698.58|700.98|698.58|700.52|698.12|0
1650648060000|2022-04-22 17:21:00|701.45|699.05|701.45|699.05|701.68|699.28|701.45|699.05|0
1650648070000|2022-04-22 17:21:10|701.22|698.82|701.45|699.05|701.45|699.05|701.22|698.82|0
1650648080000|2022-04-22 17:21:20|701.68|699.28|701.91|699.51|701.91|699.51|701.68|699.28|0
1650648090000|2022-04-22 17:21:30|702.61|700.21|702.61|700.21|702.61|700.21|702.61|700.21|0
1650648100000|2022-04-22 17:21:40|703.31|700.91|703.31|700.91|703.31|700.91|703.31|700.91|0
1650648110000|2022-04-22 17:21:50|703.77|701.37|703.54|701.14|703.77|701.37|703.54|701.14|0
1650648120000|2022-04-22 17:22:00|703.31|700.91|703.54|701.14|703.54|701.14|703.31|700.91|0
1650648130000|2022-04-22 17:22:10|703.77|701.37|703.08|700.68|703.77|701.37|702.84|700.44|0
1650648140000|2022-04-22 17:22:20|703.31|700.91|703.77|701.37|703.77|701.37|703.31|700.91|0
1650648150000|2022-04-22 17:22:30|704.01|701.61|704.47|702.07|704.47|702.07|704.01|701.61|0
1650648160000|2022-04-22 17:22:40|704.7|702.3|704.94|702.54|704.94|702.54|704.7|702.3|0
1650648170000|2022-04-22 17:22:50|704.7|702.3|704.82|702.42|704.94|702.54|704.7|702.3|0
1650648180000|2022-04-22 17:23:00|704.94|702.54|705.4|703|705.4|703|704.94|702.54|0
1650648190000|2022-04-22 17:23:10|704.94|702.54|705.4|703|705.4|703|704.94|702.54|0
1650648200000|2022-04-22 17:23:20|705.17|702.77|704.94|702.54|705.63|703.23|704.94|702.54|0
1650648210000|2022-04-22 17:23:30|704.7|702.3|704.7|702.3|704.7|702.3|704.47|702.07|0
1650648220000|2022-04-22 17:23:40|704.47|702.07|704.47|702.07|704.47|702.07|704.24|701.84|0
1650648230000|2022-04-22 17:23:50|704.36|701.96|703.54|701.14|704.36|701.96|703.54|701.14|0
1650648240000|2022-04-22 17:24:00|703.77|701.37|703.77|701.37|704.01|701.61|703.77|701.37|0
1650648250000|2022-04-22 17:24:10|704.01|701.61|704.24|701.84|704.24|701.84|704.01|701.61|0
1650648260000|2022-04-22 17:24:20|704.01|701.61|704.47|702.07|704.47|702.07|704.01|701.61|0
1650648270000|2022-04-22 17:24:30|704.94|702.54|704.7|702.3|704.94|702.54|704.7|702.3|0
1650648280000|2022-04-22 17:24:40|704.47|702.07|704.01|701.61|704.7|702.3|704.01|701.61|0
1650648290000|2022-04-22 17:24:50|703.77|701.37|704.24|701.84|704.24|701.84|703.77|701.37|0
1650648300000|2022-04-22 17:25:00|704.01|701.61|704.25|701.37|704.25|701.84|704.01|701.37|0
1650648310000|2022-04-22 17:25:10|704.48|701.6|704.48|701.6|704.71|701.83|704.48|701.6|0
1650648320000|2022-04-22 17:25:20|704.25|701.37|704.25|701.37|704.48|701.6|704.25|701.37|0
1650648330000|2022-04-22 17:25:30|704.48|701.6|704.48|701.6|704.48|701.6|704.25|701.37|0
1650648340000|2022-04-22 17:25:40|704.71|701.83|704.25|701.37|704.71|701.83|704.25|701.37|0
1650648350000|2022-04-22 17:25:50|704.48|701.6|704.25|701.37|704.48|701.6|704.25|701.37|0
1650648360000|2022-04-22 17:26:00|704.71|701.83|704.71|701.83|704.71|701.83|704.48|701.6|0
1650648370000|2022-04-22 17:26:10|704.48|701.6|704.01|701.13|704.48|701.6|704.01|701.13|0
1650648380000|2022-04-22 17:26:20|704.24|701.36|704.71|701.83|704.71|701.83|704.24|701.36|0
1650648390000|2022-04-22 17:26:30|704.94|702.06|704.94|702.06|704.94|702.06|704.71|701.83|0
1650648400000|2022-04-22 17:26:40|704.71|701.83|704.24|701.36|704.71|701.83|704.01|701.13|0
1650648410000|2022-04-22 17:26:50|704.01|701.13|704.24|701.36|704.24|701.36|704.01|701.13|0
1650648420000|2022-04-22 17:27:00|704.01|701.13|703.31|700.43|704.24|701.36|703.31|700.43|0
1650648430000|2022-04-22 17:27:10|703.08|700.2|703.08|700.2|703.08|700.2|703.08|700.2|0
1650648440000|2022-04-22 17:27:20|703.31|700.43|703.31|700.43|703.31|700.43|703.31|700.43|0
1650648450000|2022-04-22 17:27:30|703.08|700.2|702.85|699.97|703.08|700.2|702.85|699.97|0
1650648460000|2022-04-22 17:27:40|702.62|699.74|701.46|698.58|702.62|699.74|701.46|698.58|0
1650648470000|2022-04-22 17:27:50|701.22|698.34|701.22|698.34|701.69|698.81|701.22|698.34|0
1650648480000|2022-04-22 17:28:00|701.46|698.58|701.69|698.81|701.69|698.81|701.22|698.34|0
1650648490000|2022-04-22 17:28:10|701.46|698.58|701.22|698.34|701.46|698.58|700.99|698.11|0
1650648500000|2022-04-22 17:28:20|700.99|698.11|700.99|698.11|700.99|698.11|700.29|697.41|0
1650648510000|2022-04-22 17:28:30|701.22|698.34|700.76|697.88|701.22|698.34|700.53|697.65|0
1650648520000|2022-04-22 17:28:40|700.53|697.65|701.22|698.34|701.22|698.34|700.53|697.65|0
1650648530000|2022-04-22 17:28:50|700.99|698.11|701.22|698.34|701.22|698.34|700.99|698.11|0
1650648540000|2022-04-22 17:29:00|701.69|698.81|700.53|697.65|701.69|698.81|700.53|697.65|0
1650648550000|2022-04-22 17:29:10|700.18|697.3|700.06|697.18|700.53|697.65|700.06|697.18|0
1650648560000|2022-04-22 17:29:20|700.29|697.41|699.83|696.95|700.29|697.41|699.83|696.95|0
1650648570000|2022-04-22 17:29:30|699.6|696.72|700.29|697.41|700.29|697.41|699.6|696.72|0
1650648580000|2022-04-22 17:29:40|700.76|697.88|700.53|697.65|701.22|698.34|700.53|697.65|0
1650648590000|2022-04-22 17:29:50|701.22|698.34|700.76|697.88|701.22|698.34|700.76|697.88|0
1650648600000|2022-04-22 17:30:00|701.45|698.57|702.15|699.27|702.15|699.27|701.45|698.57|0
1650648610000|2022-04-22 17:30:10|701.69|698.81|701.92|699.04|702.15|699.27|701.69|698.81|0
1650648620000|2022-04-22 17:30:20|701.69|698.81|701.22|698.34|701.69|698.81|701.22|698.34|0
1650648630000|2022-04-22 17:30:30|701.45|698.57|701.69|698.81|701.69|698.81|700.99|698.11|0
1650648640000|2022-04-22 17:30:40|701.22|698.34|702.29|699.41|702.29|699.41|701.22|698.34|0
1650648650000|2022-04-22 17:30:50|702.41|699.53|702.52|699.64|702.52|699.64|702.41|699.53|0
1650648660000|2022-04-22 17:31:00|702.99|700.11|702.05|699.17|702.99|700.11|702.05|699.17|0
1650648670000|2022-04-22 17:31:10|702.65|699.77|702.65|699.77|702.65|699.77|702.08|699.2|0
1650648680000|2022-04-22 17:31:20|702.88|700|702.42|699.54|702.88|700|702.42|699.54|0
1650648690000|2022-04-22 17:31:30|702.65|699.77|702.42|699.54|702.65|699.77|702.42|699.54|0
1650648700000|2022-04-22 17:31:40|702.19|699.31|702.19|699.31|702.19|699.31|701.96|699.08|0
1650648710000|2022-04-22 17:31:50|702.42|699.54|702.19|699.31|702.42|699.54|702.19|699.31|0
1650648720000|2022-04-22 17:32:00|701.96|699.08|700.8|697.92|702.42|699.54|700.8|697.92|0
1650648730000|2022-04-22 17:32:10|700.56|697.68|700.8|697.92|700.8|697.92|700.56|697.68|0
1650648740000|2022-04-22 17:32:20|700.56|697.68|700.8|697.92|700.8|697.92|700.56|697.68|0
1650648750000|2022-04-22 17:32:30|700.56|697.68|700.56|697.68|701.03|698.15|700.56|697.68|0
1650648760000|2022-04-22 17:32:40|700.8|697.92|700.1|697.22|700.8|697.92|700.1|697.22|0
1650648770000|2022-04-22 17:32:50|700.56|697.68|701.03|698.15|701.49|698.61|700.56|697.68|0
1650648780000|2022-04-22 17:33:00|701.95|699.07|701.72|698.84|702.31|699.43|701.72|698.84|0
1650648790000|2022-04-22 17:33:10|701.49|698.61|702.19|699.31|702.19|699.31|701.49|698.61|0
1650648800000|2022-04-22 17:33:20|701.95|699.07|701.72|698.84|701.95|699.07|701.72|698.84|0
1650648810000|2022-04-22 17:33:30|701.95|699.07|701.95|699.07|702.19|699.31|701.95|699.07|0
1650648820000|2022-04-22 17:33:40|702.19|699.31|702.65|699.77|702.65|699.77|701.95|699.07|0
1650648830000|2022-04-22 17:33:50|702.88|700|702.65|699.77|702.88|700|702.65|699.77|0
1650648840000|2022-04-22 17:34:00|702.77|699.89|702.65|699.77|703.11|700.23|702.65|699.77|0
1650648850000|2022-04-22 17:34:10|702.19|699.31|701.72|698.84|702.42|699.54|701.72|698.84|0
1650648860000|2022-04-22 17:34:20|701.84|698.96|701.72|698.84|701.95|699.07|701.72|698.84|0
1650648870000|2022-04-22 17:34:30|701.95|699.07|702.65|699.77|702.65|699.77|701.95|699.07|0
1650648880000|2022-04-22 17:34:40|702.88|700|703.35|700.47|703.35|700.47|702.88|700|0
1650648890000|2022-04-22 17:34:50|703.58|700.7|703.35|700.47|703.58|700.7|703.35|700.47|0
1650648900000|2022-04-22 17:35:00|703.47|700.59|703.81|700.93|703.81|700.93|703.35|700.47|0
1650648910000|2022-04-22 17:35:10|704.04|701.16|704.51|701.63|704.74|701.86|703.81|700.93|0
1650648920000|2022-04-22 17:35:20|704.04|701.16|704.27|701.39|704.51|701.63|704.04|701.16|0
1650648930000|2022-04-22 17:35:30|704.74|701.86|703.81|700.93|704.74|701.86|703.81|700.93|0
1650648940000|2022-04-22 17:35:40|704.04|701.16|704.27|701.39|704.27|701.39|704.04|701.16|0
1650648950000|2022-04-22 17:35:50|704.51|701.63|704.51|701.63|704.74|701.86|704.51|701.63|0
1650648970000|2022-04-22 17:36:10|704.04|701.16|703.81|700.93|704.04|701.16|703.81|700.93|0
1650648980000|2022-04-22 17:36:20|704.04|701.16|703.81|700.93|704.27|701.39|703.81|700.93|0
1650648990000|2022-04-22 17:36:30|704.27|701.39|704.04|701.16|704.27|701.39|704.04|701.16|0
1650649000000|2022-04-22 17:36:40|704.27|701.39|704.51|701.63|704.51|701.63|704.27|701.39|0
1650649010000|2022-04-22 17:36:50|704.74|701.86|704.51|701.63|704.74|701.86|704.27|701.39|0
1650649020000|2022-04-22 17:37:00|704.74|701.86|704.27|701.39|704.74|701.86|704.16|701.28|0
1650649030000|2022-04-22 17:37:10|704.51|701.63|705.2|702.32|705.2|702.32|704.51|701.63|0
1650649040000|2022-04-22 17:37:20|705.43|702.55|705.43|702.55|705.67|702.79|705.43|702.55|0
1650649050000|2022-04-22 17:37:30|705.67|702.79|705.9|703.02|706.13|703.25|705.67|702.79|0
1650649060000|2022-04-22 17:37:40|706.36|703.48|705.67|702.79|706.36|703.48|705.67|702.79|0
1650649070000|2022-04-22 17:37:50|705.9|703.02|705.67|702.79|705.9|703.02|705.67|702.79|0
1650649080000|2022-04-22 17:38:00|705.9|703.02|705.67|702.79|705.9|703.02|705.67|702.79|0
1650649090000|2022-04-22 17:38:10|705.9|703.02|705.9|703.02|706.13|703.25|705.9|703.02|0
1650649100000|2022-04-22 17:38:20|705.67|702.79|705.9|703.02|706.13|703.25|705.67|702.79|0
1650649110000|2022-04-22 17:38:30|705.67|702.79|705.2|702.32|705.67|702.79|705.2|702.32|0
1650649120000|2022-04-22 17:38:40|704.97|702.09|704.74|701.86|704.97|702.09|704.51|701.63|0
1650649130000|2022-04-22 17:38:50|704.97|702.09|704.97|702.09|705.2|702.32|704.97|702.09|0
1650649140000|2022-04-22 17:39:00|704.74|701.86|705.2|702.32|705.2|702.32|704.74|701.86|0
1650649150000|2022-04-22 17:39:10|704.74|701.86|704.97|702.09|705.2|702.32|704.74|701.86|0
1650649160000|2022-04-22 17:39:20|705.2|702.32|705.67|702.79|705.67|702.79|705.2|702.32|0
1650649170000|2022-04-22 17:39:30|705.43|702.55|705.9|703.02|705.9|703.02|705.43|702.55|0
1650649180000|2022-04-22 17:39:40|705.67|702.79|706.13|703.25|706.13|703.25|705.67|702.79|0
1650649190000|2022-04-22 17:39:50|706.36|703.48|706.36|703.48|706.36|703.48|706.36|703.48|0
1650649200000|2022-04-22 17:40:00|706.6|703.72|707.29|704.41|707.29|704.41|706.6|703.72|0
1650649210000|2022-04-22 17:40:10|707.76|704.88|708.36|705.48|708.36|705.48|707.76|704.88|0
1650649220000|2022-04-22 17:40:20|707.9|705.02|708.36|705.48|708.36|705.48|707.9|705.02|0
1650649230000|2022-04-22 17:40:30|708.59|705.71|708.59|705.71|708.59|705.71|708.36|705.48|0
1650649240000|2022-04-22 17:40:40|708.36|705.48|708.36|705.48|708.82|705.94|708.36|705.48|0
1650649250000|2022-04-22 17:40:50|708.13|705.25|708.36|705.48|708.36|705.48|708.13|705.25|0
1650649260000|2022-04-22 17:41:00|708.59|705.71|708.13|705.25|708.59|705.71|708.13|705.25|0
1650649270000|2022-04-22 17:41:10|709.99|707.11|708.82|705.94|709.99|707.11|708.82|705.94|0
1650649280000|2022-04-22 17:41:20|709.06|706.18|708.36|705.48|709.06|706.18|708.36|705.48|0
1650649290000|2022-04-22 17:41:30|708.59|705.71|708.13|705.25|708.82|705.94|708.13|705.25|0
1650649300000|2022-04-22 17:41:40|708.36|705.48|708.82|705.94|708.82|705.94|708.36|705.48|0
1650649310000|2022-04-22 17:41:50|708.59|705.71|708.82|705.94|708.82|705.94|708.59|705.71|0
1650649320000|2022-04-22 17:42:00|708.59|705.71|707.9|705.02|708.59|705.71|707.9|705.02|0
1650649330000|2022-04-22 17:42:10|707.66|704.78|707.9|705.02|707.9|705.02|707.66|704.78|0
1650649340000|2022-04-22 17:42:20|708.13|705.25|707.9|705.02|708.13|705.25|707.9|705.02|0
1650649350000|2022-04-22 17:42:30|707.43|704.55|708.13|705.25|708.13|705.25|707.43|704.55|0
1650649360000|2022-04-22 17:42:40|707.66|704.78|707.66|704.78|707.9|705.02|707.66|704.78|0
1650649370000|2022-04-22 17:42:50|707.2|704.32|706.97|704.09|707.43|704.55|706.97|704.09|0
1650649380000|2022-04-22 17:43:00|707.2|704.32|706.27|703.39|707.2|704.32|706.27|703.39|0
1650649390000|2022-04-22 17:43:10|706.04|703.16|705.58|702.7|706.04|703.16|705.58|702.7|0
1650649400000|2022-04-22 17:43:20|705.81|702.93|705.81|702.93|705.81|702.93|705.35|702.47|0
1650649410000|2022-04-22 17:43:30|705.58|702.7|705.81|702.93|705.81|702.93|705.11|702.23|0
1650649420000|2022-04-22 17:43:40|705.35|702.47|705.35|702.47|705.35|702.47|704.88|702|0
1650649430000|2022-04-22 17:43:50|704.88|702|705.11|702.23|705.11|702.23|704.88|702|0
1650649440000|2022-04-22 17:44:00|705.81|702.93|706.27|703.39|706.27|703.39|705.81|702.93|0
1650649450000|2022-04-22 17:44:10|705.81|702.93|705.81|702.93|705.81|702.93|705.81|702.93|0
1650649460000|2022-04-22 17:44:20|705.35|702.47|704.88|702|705.35|702.47|704.88|702|0
1650649470000|2022-04-22 17:44:30|704.65|701.77|704.42|701.54|704.88|702|704.42|701.54|0
1650649480000|2022-04-22 17:44:40|704.88|702|704.88|702|704.88|702|704.65|701.77|0
1650649490000|2022-04-22 17:44:50|704.65|701.77|705.11|702.23|705.11|702.23|704.65|701.77|0
1650649500000|2022-04-22 17:45:00|705.34|702.46|704.65|701.77|705.34|702.46|704.65|701.77|0
1650649510000|2022-04-22 17:45:10|704.19|701.31|704.19|701.31|704.65|701.77|704.19|701.31|0
1650649520000|2022-04-22 17:45:20|703.49|700.61|704.19|701.31|704.19|701.31|703.49|700.61|0
1650649530000|2022-04-22 17:45:30|704.42|701.54|704.42|701.54|704.42|701.54|704.19|701.31|0
1650649540000|2022-04-22 17:45:40|704.88|702|705.11|702.23|705.11|702.23|704.88|702|0
1650649550000|2022-04-22 17:45:50|704.88|702|705.58|702.7|705.58|702.7|704.88|702|0
1650649560000|2022-04-22 17:46:00|706.39|703.51|706.04|703.16|706.39|703.51|706.04|703.16|0
1650649570000|2022-04-22 17:46:10|705.81|702.93|705.81|702.93|705.81|702.93|705.58|702.7|0
1650649580000|2022-04-22 17:46:20|705.58|702.7|705.58|702.7|705.81|702.93|705.58|702.7|0
1650649590000|2022-04-22 17:46:30|705.34|702.46|704.88|702|705.34|702.46|704.65|701.77|0
1650649600000|2022-04-22 17:46:40|704.65|701.77|704.42|701.54|704.65|701.77|704.42|701.54|0
1650649610000|2022-04-22 17:46:50|704.65|701.77|704.88|702|705.11|702.23|704.42|701.54|0
1650649620000|2022-04-22 17:47:00|705.58|702.7|705.81|702.93|705.81|702.93|705.58|702.7|0
1650649630000|2022-04-22 17:47:10|706.27|703.39|705.81|702.93|706.27|703.39|705.81|702.93|0
1650649640000|2022-04-22 17:47:20|706.04|703.16|704.88|702|706.04|703.16|704.88|702|0
1650649650000|2022-04-22 17:47:30|705.11|702.23|705.58|702.7|705.58|702.7|705.11|702.23|0
1650649660000|2022-04-22 17:47:40|706.04|703.16|706.27|703.39|706.5|703.62|706.04|703.16|0
1650649670000|2022-04-22 17:47:50|706.5|703.62|706.5|703.62|706.5|703.62|706.5|703.62|0
1650649680000|2022-04-22 17:48:00|706.27|703.39|706.5|703.62|706.5|703.62|706.27|703.39|0
1650649690000|2022-04-22 17:48:10|706.27|703.39|706.04|703.16|706.27|703.39|706.04|703.16|0
1650649700000|2022-04-22 17:48:20|705.58|702.7|705.58|702.7|705.58|702.7|705.34|702.46|0
1650649710000|2022-04-22 17:48:30|705.81|702.93|705.81|702.93|706.04|703.16|705.81|702.93|0
1650649720000|2022-04-22 17:48:40|706.04|703.16|706.27|703.39|706.27|703.39|706.04|703.16|0
1650649730000|2022-04-22 17:48:50|706.74|703.86|706.97|704.09|706.97|704.09|706.74|703.86|0
1650649740000|2022-04-22 17:49:00|707.2|704.32|706.74|703.86|707.2|704.32|706.74|703.86|0
1650649750000|2022-04-22 17:49:10|707.2|704.32|707.2|704.32|707.2|704.32|706.74|703.86|0
1650649760000|2022-04-22 17:49:20|706.74|703.86|706.27|703.39|706.74|703.86|706.27|703.39|0
1650649770000|2022-04-22 17:49:30|706.5|703.62|706.74|703.86|706.74|703.86|706.5|703.62|0
1650649780000|2022-04-22 17:49:40|706.5|703.62|706.74|703.86|706.74|703.86|706.5|703.62|0
1650649790000|2022-04-22 17:49:50|706.27|703.39|706.97|704.09|706.97|704.09|706.27|703.39|0
1650649800000|2022-04-22 17:50:00|707.2|704.32|707.2|704.32|707.43|704.55|706.97|704.09|0
1650649810000|2022-04-22 17:50:10|707.43|704.55|707.66|704.78|707.66|704.78|707.43|704.55|0
1650649820000|2022-04-22 17:50:20|708.13|705.25|708.36|705.48|708.36|705.48|708.13|705.25|0
1650649830000|2022-04-22 17:50:30|708.13|705.25|708.36|705.48|708.36|705.48|708.13|705.25|0
1650649840000|2022-04-22 17:50:40|708.59|705.71|708.59|705.71|708.82|705.94|708.59|705.71|0
1650649850000|2022-04-22 17:50:50|708.36|705.48|708.25|705.37|708.36|705.48|708.13|705.25|0
1650649860000|2022-04-22 17:51:00|708.36|705.48|708.36|705.48|708.59|705.71|708.36|705.48|0
1650649870000|2022-04-22 17:51:10|708.13|705.25|707.55|704.67|708.13|705.25|707.55|704.67|0
1650649880000|2022-04-22 17:51:20|707.66|704.78|707.2|704.32|707.66|704.78|707.2|704.32|0
1650649890000|2022-04-22 17:51:30|707.43|704.55|707.9|705.02|707.9|705.02|707.2|704.32|0
1650649900000|2022-04-22 17:51:40|708.02|705.14|708.13|705.25|708.13|705.25|707.9|705.02|0
1650649910000|2022-04-22 17:51:50|707.9|705.02|707.89|705.01|708.13|705.25|707.89|705.01|0
1650649920000|2022-04-22 17:52:00|707.43|704.55|708.13|705.25|708.13|705.25|707.43|704.55|0
1650649930000|2022-04-22 17:52:10|707.66|704.78|707.55|704.67|707.66|704.78|706.97|704.09|0
1650649940000|2022-04-22 17:52:20|707.43|704.55|707.66|704.78|707.89|705.01|707.43|704.55|0
1650649950000|2022-04-22 17:52:30|707.89|705.01|708.36|705.48|708.36|705.48|707.89|705.01|0
1650649960000|2022-04-22 17:52:40|708.59|705.71|708.49|705.61|708.59|705.71|708.13|705.25|0
1650649970000|2022-04-22 17:52:50|708.26|705.38|709.33|706.45|709.33|706.45|708.26|705.38|0
1650649980000|2022-04-22 17:53:00|709.79|706.91|710.72|707.84|710.72|707.84|709.79|706.91|0
1650649990000|2022-04-22 17:53:10|710.95|708.07|710.95|708.07|711.19|708.31|710.95|708.07|0
1650650000000|2022-04-22 17:53:20|710.72|707.84|710.95|708.07|711.19|708.31|710.72|707.84|0
1650650010000|2022-04-22 17:53:30|710.72|707.84|710.95|708.07|710.95|708.07|710.72|707.84|0
1650650020000|2022-04-22 17:53:40|710.49|707.61|710.95|708.07|710.95|708.07|710.49|707.61|0
1650650030000|2022-04-22 17:53:50|711.19|708.31|711.42|708.54|711.42|708.54|711.19|708.31|0
1650650040000|2022-04-22 17:54:00|711.19|708.31|711.65|708.77|711.65|708.77|711.19|708.31|0
1650650050000|2022-04-22 17:54:10|712.11|709.23|711.88|709|712.11|709.23|711.88|709|0
1650650060000|2022-04-22 17:54:20|711.65|708.77|711.65|708.77|711.88|709|711.65|708.77|0
1650650070000|2022-04-22 17:54:30|711.88|709|711.88|709|711.88|709|711.65|708.77|0
1650650080000|2022-04-22 17:54:40|711.65|708.77|711.65|708.77|711.88|709|711.65|708.77|0
1650650090000|2022-04-22 17:54:50|712.11|709.23|712.58|709.7|712.58|709.7|712.11|709.23|0
1650650100000|2022-04-22 17:55:00|712.81|709.93|712.35|709.47|712.81|709.93|712.35|709.47|0
1650650110000|2022-04-22 17:55:10|712.11|709.23|711.65|708.77|712.11|709.23|711.65|708.77|0
1650650120000|2022-04-22 17:55:20|711.88|709|711.65|708.77|712.11|709.23|711.65|708.77|0
1650650130000|2022-04-22 17:55:30|711.42|708.54|711.65|708.77|711.65|708.77|711.42|708.54|0
1650650140000|2022-04-22 17:55:40|711.88|709|711.65|708.77|711.88|709|711.65|708.77|0
1650650150000|2022-04-22 17:55:50|711.88|709|711.65|708.77|711.88|709|711.42|708.54|0
1650650160000|2022-04-22 17:56:00|711.88|709|711.65|708.77|711.88|709|711.65|708.77|0
1650650170000|2022-04-22 17:56:10|711.54|708.66|710.95|708.07|711.54|708.66|710.95|708.07|0
1650650180000|2022-04-22 17:56:20|711.19|708.31|712.11|709.23|712.11|709.23|711.19|708.31|0
1650650190000|2022-04-22 17:56:30|711.88|709|711.88|709|711.88|709|711.65|708.77|0
1650650200000|2022-04-22 17:56:40|712.11|709.23|712.11|709.23|712.58|709.7|712.11|709.23|0
1650650210000|2022-04-22 17:56:50|712.35|709.47|712.11|709.23|712.35|709.47|712.11|709.23|0
1650650220000|2022-04-22 17:57:00|712.35|709.47|712.35|709.47|712.58|709.7|712.35|709.47|0
1650650230000|2022-04-22 17:57:10|711.88|709|712.35|709.47|712.35|709.47|711.88|709|0
1650650240000|2022-04-22 17:57:20|712.11|709.23|711.88|709|712.11|709.23|711.88|709|0
1650650250000|2022-04-22 17:57:30|712.11|709.23|712.58|709.7|712.58|709.7|712.11|709.23|0
1650650260000|2022-04-22 17:57:40|712.35|709.47|712.11|709.23|712.35|709.47|712.11|709.23|0
1650650270000|2022-04-22 17:57:50|711.88|709|712.35|709.47|712.35|709.47|711.88|709|0
1650650280000|2022-04-22 17:58:00|712.47|709.59|712.35|709.47|712.81|709.93|712.35|709.47|0
1650650290000|2022-04-22 17:58:10|712.58|709.7|712.81|709.93|712.81|709.93|712.58|709.7|0
1650650300000|2022-04-22 17:58:20|712.58|709.7|712.35|709.47|712.58|709.7|712.35|709.47|0
1650650310000|2022-04-22 17:58:30|712.81|709.93|712.58|709.7|712.81|709.93|712.58|709.7|0
1650650320000|2022-04-22 17:58:40|712.81|709.93|712.58|709.7|712.81|709.93|712.58|709.7|0
1650650330000|2022-04-22 17:58:50|712.35|709.47|712.35|709.47|712.35|709.47|712.35|709.47|0
1650650340000|2022-04-22 17:59:00|711.59|708.71|711.59|708.71|711.59|708.71|711.59|708.71|0
1650650350000|2022-04-22 17:59:10|712.06|709.18|712.06|709.18|712.06|709.18|712.06|709.18|0
1650650360000|2022-04-22 17:59:20|711.82|708.94|711.59|708.71|711.82|708.94|711.59|708.71|0
1650650370000|2022-04-22 17:59:30|711.36|708.48|710.89|708.01|711.36|708.48|710.89|708.01|0
1650650380000|2022-04-22 17:59:40|711.12|708.24|711.94|709.06|711.94|709.06|711.12|708.24|0
1650650390000|2022-04-22 17:59:50|712.75|709.87|713.22|710.34|713.22|710.34|712.52|709.64|0
1650650400000|2022-04-22 18:00:00|713.92|711.04|714.62|711.74|714.62|711.74|713.69|710.81|0
1650650410000|2022-04-22 18:00:10|714.85|711.97|714.85|711.97|714.85|711.97|714.62|711.74|0
1650650420000|2022-04-22 18:00:20|714.62|711.74|714.62|711.74|714.85|711.97|714.62|711.74|0
1650650430000|2022-04-22 18:00:30|714.38|711.5|712.75|709.87|714.38|711.5|712.75|709.87|0
1650650440000|2022-04-22 18:00:40|713.45|710.57|713.92|711.04|713.92|711.04|712.99|710.11|0
1650650450000|2022-04-22 18:00:50|714.38|711.5|714.38|711.5|714.38|711.5|714.15|711.27|0
1650650460000|2022-04-22 18:01:00|713.69|710.81|713.57|710.69|713.92|711.04|713.57|710.69|0
1650650470000|2022-04-22 18:01:10|713.22|710.34|712.99|710.11|713.22|710.34|712.75|709.87|0
1650650480000|2022-04-22 18:01:20|713.22|710.34|713.69|710.81|713.69|710.81|713.22|710.34|0
1650650490000|2022-04-22 18:01:30|714.15|711.27|713.92|711.04|714.15|711.27|713.69|710.81|0
1650650500000|2022-04-22 18:01:40|713.69|710.81|713.45|710.57|713.69|710.81|713.22|710.34|0
1650650510000|2022-04-22 18:01:50|713.69|710.81|713.92|711.04|713.92|711.04|713.69|710.81|0
1650650520000|2022-04-22 18:02:00|714.15|711.27|714.38|711.5|714.38|711.5|714.15|711.27|0
1650650530000|2022-04-22 18:02:10|713.92|711.04|713.92|711.04|713.92|711.04|713.92|711.04|0
1650650540000|2022-04-22 18:02:20|714.15|711.27|714.38|711.5|714.38|711.5|714.15|711.27|0
1650650550000|2022-04-22 18:02:30|714.15|711.27|714.38|711.5|714.38|711.5|714.15|711.27|0
1650650560000|2022-04-22 18:02:40|714.62|711.74|715.08|712.2|715.08|712.2|714.38|711.5|0
1650650570000|2022-04-22 18:02:50|714.62|711.74|715.32|712.44|715.32|712.44|714.62|711.74|0
1650650580000|2022-04-22 18:03:00|714.85|711.97|715.32|712.44|715.32|712.44|714.85|711.97|0
1650650590000|2022-04-22 18:03:10|714.97|712.09|715.08|712.2|715.08|712.2|714.85|711.97|0
1650650600000|2022-04-22 18:03:20|715.32|712.44|715.32|712.44|715.32|712.44|715.32|712.44|0
1650650610000|2022-04-22 18:03:30|715.08|712.2|715.32|712.44|715.32|712.44|715.08|712.2|0
1650650620000|2022-04-22 18:03:40|715.08|712.2|715.08|712.2|715.08|712.2|715.08|712.2|0
1650650630000|2022-04-22 18:03:50|714.85|711.97|714.85|711.97|714.85|711.97|714.85|711.97|0
1650650640000|2022-04-22 18:04:00|714.62|711.74|715.08|712.2|715.08|712.2|714.62|711.74|0
1650650650000|2022-04-22 18:04:10|715.55|712.67|714.85|711.97|715.55|712.67|714.85|711.97|0
1650650660000|2022-04-22 18:04:20|715.08|712.2|714.85|711.97|715.08|712.2|714.85|711.97|0
1650650670000|2022-04-22 18:04:30|715.08|712.2|715.78|712.9|715.78|712.9|715.08|712.2|0
1650650680000|2022-04-22 18:04:40|716.02|713.14|716.25|713.37|716.25|713.37|716.02|713.14|0
1650650690000|2022-04-22 18:04:50|716.48|713.6|717.18|714.3|717.18|714.3|716.48|713.6|0
1650650700000|2022-04-22 18:05:00|716.72|713.84|716.48|713.6|716.72|713.84|716.48|713.6|0
1650650710000|2022-04-22 18:05:10|716.72|713.84|716.48|713.6|716.72|713.84|716.25|713.37|0
1650650720000|2022-04-22 18:05:20|716.72|713.84|716.25|713.37|716.72|713.84|716.25|713.37|0
1650650730000|2022-04-22 18:05:30|716.02|713.14|715.78|712.9|716.02|713.14|715.78|712.9|0
1650650740000|2022-04-22 18:05:40|715.55|712.67|716.02|713.14|716.02|713.14|715.32|712.44|0
1650650750000|2022-04-22 18:05:50|716.25|713.37|715.08|712.2|716.25|713.37|715.08|712.2|0
1650650760000|2022-04-22 18:06:00|715.32|712.44|715.32|712.44|715.32|712.44|715.08|712.2|0
1650650770000|2022-04-22 18:06:10|715.78|712.9|716.02|713.14|716.02|713.14|715.78|712.9|0
1650650780000|2022-04-22 18:06:20|716.25|713.37|715.32|712.44|716.25|713.37|715.32|712.44|0
1650650790000|2022-04-22 18:06:30|715.08|712.2|715.55|712.67|715.78|712.9|715.08|712.2|0
1650650800000|2022-04-22 18:06:40|715.08|712.2|714.15|711.27|715.08|712.2|714.15|711.27|0
1650650810000|2022-04-22 18:06:50|713.92|711.04|713.57|710.69|713.92|711.04|713.57|710.69|0
1650650820000|2022-04-22 18:07:00|713.68|710.8|713.45|710.57|713.68|710.8|713.45|710.57|0
1650650830000|2022-04-22 18:07:10|713.22|710.34|713.68|710.8|713.68|710.8|713.22|710.34|0
1650650840000|2022-04-22 18:07:20|713.92|711.04|714.38|711.5|714.38|711.5|713.92|711.04|0
1650650850000|2022-04-22 18:07:30|713.92|711.04|713.92|711.04|713.92|711.04|713.68|710.8|0
1650650860000|2022-04-22 18:07:40|713.68|710.8|713.22|710.34|713.68|710.8|713.22|710.34|0
1650650870000|2022-04-22 18:07:50|713.68|710.8|713.45|710.57|713.92|711.04|713.45|710.57|0
1650650880000|2022-04-22 18:08:00|713.92|711.04|713.92|711.04|713.92|711.04|713.45|710.57|0
1650650890000|2022-04-22 18:08:10|714.15|711.27|714.85|711.97|714.85|711.97|714.15|711.27|0
1650650900000|2022-04-22 18:08:20|715.32|712.44|715.55|712.67|715.55|712.67|715.32|712.44|0
1650650910000|2022-04-22 18:08:30|715.32|712.44|715.78|712.9|715.78|712.9|715.32|712.44|0
1650650920000|2022-04-22 18:08:40|716.25|713.37|716.72|713.84|716.72|713.84|716.25|713.37|0
1650650930000|2022-04-22 18:08:50|716.48|713.6|716.72|713.84|716.72|713.84|716.48|713.6|0
1650650940000|2022-04-22 18:09:00|716.95|714.07|716.48|713.6|716.95|714.07|716.48|713.6|0
1650650950000|2022-04-22 18:09:10|716.25|713.37|716.48|713.6|716.48|713.6|716.25|713.37|0
1650650960000|2022-04-22 18:09:20|716.02|713.14|716.25|713.37|716.25|713.37|716.02|713.14|0
1650650970000|2022-04-22 18:09:30|716.48|713.6|716.02|713.14|716.48|713.6|716.02|713.14|0
1650650980000|2022-04-22 18:09:40|716.25|713.37|716.25|713.37|716.25|713.37|716.02|713.14|0
1650650990000|2022-04-22 18:09:50|716.48|713.6|715.78|712.9|716.48|713.6|715.78|712.9|0
1650651000000|2022-04-22 18:10:00|716.25|713.37|716.48|713.6|716.48|713.6|716.25|713.37|0
1650651010000|2022-04-22 18:10:10|716.95|714.07|716.48|713.6|716.95|714.07|716.48|713.6|0
1650651020000|2022-04-22 18:10:20|715.78|712.9|714.85|711.97|715.78|712.9|714.85|711.97|0
1650651030000|2022-04-22 18:10:30|715.08|712.2|714.62|711.74|715.08|712.2|714.62|711.74|0
1650651040000|2022-04-22 18:10:40|714.38|711.5|714.85|711.97|714.85|711.97|714.38|711.5|0
1650651050000|2022-04-22 18:10:50|715.08|712.2|714.85|711.97|715.08|712.2|714.85|711.97|0
1650651060000|2022-04-22 18:11:00|714.15|711.27|714.38|711.5|714.85|711.97|714.15|711.27|0
1650651070000|2022-04-22 18:11:10|715.08|712.2|714.62|711.74|715.08|712.2|714.38|711.5|0
1650651080000|2022-04-22 18:11:20|714.38|711.5|713.92|711.04|714.62|711.74|713.92|711.04|0
1650651090000|2022-04-22 18:11:30|714.38|711.5|713.92|711.04|714.38|711.5|713.92|711.04|0
1650651100000|2022-04-22 18:11:40|714.38|711.5|714.85|711.97|714.85|711.97|714.38|711.5|0
1650651110000|2022-04-22 18:11:50|715.08|712.2|714.38|711.5|715.08|712.2|714.38|711.5|0
1650651120000|2022-04-22 18:12:00|714.85|711.97|715.32|712.44|715.32|712.44|714.85|711.97|0
1650651130000|2022-04-22 18:12:10|715.08|712.2|715.08|712.2|715.08|712.2|714.85|711.97|0
1650651140000|2022-04-22 18:12:20|714.62|711.74|714.62|711.74|714.62|711.74|714.38|711.5|0
1650651150000|2022-04-22 18:12:30|714.85|711.97|714.85|711.97|715.08|712.2|714.85|711.97|0
1650651160000|2022-04-22 18:12:40|715.08|712.2|715.08|712.2|715.32|712.44|715.08|712.2|0
1650651170000|2022-04-22 18:12:50|714.62|711.74|714.62|711.74|714.85|711.97|714.62|711.74|0
1650651180000|2022-04-22 18:13:00|714.85|711.97|715.08|712.2|715.08|712.2|714.85|711.97|0
1650651190000|2022-04-22 18:13:10|714.85|711.97|715.55|712.67|715.55|712.67|714.85|711.97|0
1650651200000|2022-04-22 18:13:20|715.32|712.44|714.97|712.09|715.32|712.44|714.85|711.97|0
1650651210000|2022-04-22 18:13:30|714.85|711.97|714.85|711.97|715.08|712.2|714.85|711.97|0
1650651220000|2022-04-22 18:13:40|714.62|711.74|715.08|712.2|715.08|712.2|714.62|711.74|0
1650651230000|2022-04-22 18:13:50|715.32|712.44|715.55|712.67|715.55|712.67|715.32|712.44|0
1650651240000|2022-04-22 18:14:00|715.32|712.44|715.55|712.67|715.55|712.67|715.32|712.44|0
1650651250000|2022-04-22 18:14:10|715.78|712.9|716.25|713.37|716.25|713.37|715.78|712.9|0
1650651260000|2022-04-22 18:14:20|716.71|713.83|716.71|713.83|716.71|713.83|716.25|713.37|0
1650651270000|2022-04-22 18:14:30|716.48|713.6|715.78|712.9|716.48|713.6|715.78|712.9|0
1650651280000|2022-04-22 18:14:40|715.08|712.2|715.78|712.9|715.78|712.9|715.08|712.2|0
1650651290000|2022-04-22 18:14:50|715.67|712.79|715.78|712.9|716.25|713.37|715.67|712.79|0
1650651300000|2022-04-22 18:15:00|715.67|712.79|716.48|713.6|716.48|713.6|715.67|712.79|0
1650651310000|2022-04-22 18:15:10|716.71|713.83|715.78|712.9|716.71|713.83|715.78|712.9|0
1650651320000|2022-04-22 18:15:20|714.85|711.97|715.05|712.17|715.05|712.17|714.82|711.94|0
1650651330000|2022-04-22 18:15:30|714.82|711.94|715.65|712.77|715.65|712.77|714.82|711.94|0
1650651340000|2022-04-22 18:15:40|715.41|712.53|715.41|712.53|715.41|712.53|715.18|712.3|0
1650651350000|2022-04-22 18:15:50|715.65|712.77|715.88|713|716.11|713.23|715.65|712.77|0
1650651360000|2022-04-22 18:16:00|716.11|713.23|716.34|713.46|716.34|713.46|716.11|713.23|0
1650651370000|2022-04-22 18:16:10|716.58|713.7|717.04|714.16|717.04|714.16|716.34|713.46|0
1650651380000|2022-04-22 18:16:20|717.28|714.4|717.04|714.16|717.28|714.4|717.04|714.16|0
1650651390000|2022-04-22 18:16:30|716.81|713.93|716.58|713.7|717.04|714.16|716.58|713.7|0
1650651400000|2022-04-22 18:16:40|716.81|713.93|716.58|713.7|716.81|713.93|716.58|713.7|0
1650651410000|2022-04-22 18:16:50|716.34|713.46|716.11|713.23|716.34|713.46|716.11|713.23|0
1650651420000|2022-04-22 18:17:00|715.88|713|715.41|712.53|715.88|713|715.41|712.53|0
1650651430000|2022-04-22 18:17:10|715.18|712.3|712.86|709.98|715.18|712.3|712.86|709.98|0
1650651440000|2022-04-22 18:17:20|713.79|710.91|712.75|709.87|713.79|710.91|712.75|709.87|0
1650651450000|2022-04-22 18:17:30|712.62|709.74|712.16|709.28|712.62|709.74|712.16|709.28|0
1650651460000|2022-04-22 18:17:40|711.93|709.05|710.53|707.65|711.93|709.05|710.53|707.65|0
1650651470000|2022-04-22 18:17:50|709.84|706.96|709.61|706.73|709.84|706.96|709.61|706.73|0
1650651480000|2022-04-22 18:18:00|710.07|707.19|709.84|706.96|710.07|707.19|709.37|706.49|0
1650651490000|2022-04-22 18:18:10|710.3|707.42|710.53|707.65|710.53|707.65|710.3|707.42|0
1650651500000|2022-04-22 18:18:20|710.77|707.89|710.77|707.89|710.77|707.89|710.53|707.65|0
1650651510000|2022-04-22 18:18:30|710.07|707.19|710.77|707.89|710.77|707.89|710.07|707.19|0
1650651520000|2022-04-22 18:18:40|710.3|707.42|710.77|707.89|710.77|707.89|710.3|707.42|0
1650651530000|2022-04-22 18:18:50|710.07|707.19|709.84|706.96|710.07|707.19|709.84|706.96|0
1650651540000|2022-04-22 18:19:00|710.07|707.19|709.61|706.73|710.07|707.19|709.61|706.73|0
1650651550000|2022-04-22 18:19:10|708.91|706.03|707.75|704.87|709.14|706.26|707.75|704.87|0
1650651560000|2022-04-22 18:19:20|707.52|704.64|705.89|703.01|707.52|704.64|705.89|703.01|0
1650651570000|2022-04-22 18:19:30|706.36|703.48|706.13|703.25|706.36|703.48|705.89|703.01|0
1650651580000|2022-04-22 18:19:40|705.89|703.01|705.66|702.78|705.89|703.01|705.66|702.78|0
1650651590000|2022-04-22 18:19:50|705.43|702.55|706.13|703.25|706.13|703.25|705.43|702.55|0
1650651600000|2022-04-22 18:20:00|706.36|703.48|706.82|703.94|706.82|703.94|706.36|703.48|0
1650651610000|2022-04-22 18:20:10|707.05|704.17|708.91|706.03|708.91|706.03|706.82|703.94|0
1650651620000|2022-04-22 18:20:20|709.84|706.96|708.91|706.03|709.84|706.96|708.91|706.03|0
1650651630000|2022-04-22 18:20:30|709.14|706.26|708.21|705.33|709.14|706.26|708.21|705.33|0
1650651640000|2022-04-22 18:20:40|708.91|706.03|707.98|705.1|708.91|706.03|707.75|704.87|0
1650651650000|2022-04-22 18:20:50|707.05|704.17|705.89|703.01|707.05|704.17|705.66|702.78|0
1650651660000|2022-04-22 18:21:00|705.66|702.78|703.81|700.93|705.66|702.78|703.81|700.93|0
1650651670000|2022-04-22 18:21:10|703.35|700.47|703.35|700.47|703.35|700.47|703.11|700.23|0
1650651680000|2022-04-22 18:21:20|703.11|700.23|702.88|700|703.11|700.23|702.65|699.77|0
1650651690000|2022-04-22 18:21:30|703.58|700.7|704.27|701.39|704.27|701.39|703.58|700.7|0
1650651700000|2022-04-22 18:21:40|704.5|701.62|704.74|701.86|704.74|701.86|704.39|701.51|0
1650651710000|2022-04-22 18:21:50|704.97|702.09|707.29|704.41|707.29|704.41|704.97|702.09|0
1650651720000|2022-04-22 18:22:00|706.36|703.48|707.75|704.87|707.75|704.87|706.36|703.48|0
1650651730000|2022-04-22 18:22:10|707.29|704.41|707.52|704.64|707.52|704.64|707.05|704.17|0
1650651740000|2022-04-22 18:22:20|707.75|704.87|707.98|705.1|707.98|705.1|707.75|704.87|0
1650651750000|2022-04-22 18:22:30|707.75|704.87|707.29|704.41|707.98|705.1|707.05|704.17|0
1650651760000|2022-04-22 18:22:40|707.28|704.4|707.05|704.17|707.28|704.4|706.82|703.94|0
1650651770000|2022-04-22 18:22:50|707.28|704.4|707.05|704.17|707.28|704.4|707.05|704.17|0
1650651780000|2022-04-22 18:23:00|707.75|704.87|707.98|705.1|707.98|705.1|707.52|704.64|0
1650651790000|2022-04-22 18:23:10|708.21|705.33|707.52|704.64|708.21|705.33|707.28|704.4|0
1650651800000|2022-04-22 18:23:20|707.64|704.76|708.44|705.56|708.44|705.56|707.64|704.76|0
1650651810000|2022-04-22 18:23:30|708.21|705.33|707.98|705.1|708.44|705.56|707.98|705.1|0
1650651820000|2022-04-22 18:23:40|708.21|705.33|708.44|705.56|708.44|705.56|707.98|705.1|0
1650651830000|2022-04-22 18:23:50|708.68|705.8|709.84|706.96|709.84|706.96|708.44|705.56|0
1650651840000|2022-04-22 18:24:00|709.7|706.82|709|706.12|709.7|706.82|708.54|705.66|0
1650651850000|2022-04-22 18:24:10|708.54|705.66|708.9|706.02|708.9|706.02|708.21|705.33|0
1650651860000|2022-04-22 18:24:20|709.13|706.25|709.6|706.72|709.6|706.72|709.13|706.25|0
1650651870000|2022-04-22 18:24:30|709.13|706.25|708.67|705.79|709.13|706.25|708.67|705.79|0
1650651880000|2022-04-22 18:24:40|708.9|706.02|709.37|706.49|709.37|706.49|708.67|705.79|0
1650651890000|2022-04-22 18:24:50|709.13|706.25|708.9|706.02|709.37|706.49|708.9|706.02|0
1650651900000|2022-04-22 18:25:00|709.13|706.25|710.53|707.65|710.53|707.65|709.13|706.25|0
1650651910000|2022-04-22 18:25:10|710.06|707.18|710.06|707.18|710.06|707.18|710.06|707.18|0
1650651920000|2022-04-22 18:25:20|710.42|707.54|710.3|707.42|710.53|707.65|710.3|707.42|0
1650651930000|2022-04-22 18:25:30|710.06|707.18|710.99|708.11|710.99|708.11|710.06|707.18|0
1650651940000|2022-04-22 18:25:40|711.23|708.35|710.3|707.42|711.23|708.35|710.3|707.42|0
1650651950000|2022-04-22 18:25:50|711.23|708.35|711.11|708.23|711.46|708.58|711.11|708.23|0
1650651960000|2022-04-22 18:26:00|711.23|708.35|710.76|707.88|711.23|708.35|710.76|707.88|0
1650651970000|2022-04-22 18:26:10|710.53|707.65|710.53|707.65|710.76|707.88|710.53|707.65|0
1650651980000|2022-04-22 18:26:20|710.76|707.88|710.53|707.65|710.99|708.11|710.53|707.65|0
1650651990000|2022-04-22 18:26:30|710.76|707.88|710.76|707.88|710.76|707.88|710.53|707.65|0
1650652000000|2022-04-22 18:26:40|710.99|708.11|710.53|707.65|710.99|708.11|710.3|707.42|0
1650652010000|2022-04-22 18:26:50|710.76|707.88|710.76|707.88|710.76|707.88|710.76|707.88|0
1650652020000|2022-04-22 18:27:00|711.46|708.58|711.69|708.81|712.16|709.28|711.46|708.58|0
1650652030000|2022-04-22 18:27:10|711.46|708.58|711.69|708.81|711.69|708.81|711.23|708.35|0
1650652040000|2022-04-22 18:27:20|711.92|709.04|712.16|709.28|712.16|709.28|711.92|709.04|0
1650652050000|2022-04-22 18:27:30|711.92|709.04|711.46|708.58|712.16|709.28|711.46|708.58|0
1650652060000|2022-04-22 18:27:40|711.69|708.81|711.58|708.7|711.92|709.04|711.58|708.7|0
1650652070000|2022-04-22 18:27:50|712.16|709.28|712.62|709.74|712.62|709.74|712.16|709.28|0
1650652080000|2022-04-22 18:28:00|712.85|709.97|712.62|709.74|713.09|710.21|712.62|709.74|0
1650652090000|2022-04-22 18:28:10|712.85|709.97|712.39|709.51|712.85|709.97|712.39|709.51|0
1650652100000|2022-04-22 18:28:20|712.62|709.74|712.16|709.28|712.62|709.74|712.16|709.28|0
1650652110000|2022-04-22 18:28:30|711.92|709.04|712.04|709.16|712.04|709.16|711.46|708.58|0
1650652120000|2022-04-22 18:28:40|711.69|708.81|712.39|709.51|712.39|709.51|711.69|708.81|0
1650652130000|2022-04-22 18:28:50|712.28|709.4|712.62|709.74|712.62|709.74|712.16|709.28|0
1650652140000|2022-04-22 18:29:00|712.85|709.97|712.62|709.74|712.85|709.97|712.62|709.74|0
1650652150000|2022-04-22 18:29:10|712.85|709.97|712.85|709.97|712.85|709.97|712.62|709.74|0
1650652160000|2022-04-22 18:29:20|712.39|709.51|712.16|709.28|712.39|709.51|711.92|709.04|0
1650652170000|2022-04-22 18:29:30|711.92|709.04|711.46|708.58|711.92|709.04|711.46|708.58|0
1650652180000|2022-04-22 18:29:40|711.92|709.04|713.09|710.21|713.09|710.21|711.92|709.04|0
1650652190000|2022-04-22 18:29:50|712.85|709.97|712.39|709.51|712.85|709.97|712.39|709.51|0
1650652200000|2022-04-22 18:30:00|712.85|709.97|711.69|708.81|712.85|709.97|711.69|708.81|0
1650652210000|2022-04-22 18:30:10|711.92|709.04|711.69|708.81|711.92|709.04|711.46|708.58|0
1650652220000|2022-04-22 18:30:20|711.46|708.58|710.76|707.88|711.46|708.58|710.76|707.88|0
1650652230000|2022-04-22 18:30:30|711.69|708.81|709.83|706.95|711.69|708.81|709.83|706.95|0
1650652240000|2022-04-22 18:30:40|710.53|707.65|710.99|708.11|710.99|708.11|710.53|707.65|0
1650652250000|2022-04-22 18:30:50|711.23|708.35|712.51|709.63|712.85|709.97|711.23|708.35|0
1650652260000|2022-04-22 18:31:00|712.85|709.97|713.09|710.21|713.09|710.21|712.85|709.97|0
1650652270000|2022-04-22 18:31:10|713.55|710.67|713.32|710.44|713.78|710.9|713.32|710.44|0
1650652280000|2022-04-22 18:31:20|713.55|710.67|713.32|710.44|713.67|710.79|713.32|710.44|0
1650652290000|2022-04-22 18:31:30|714.02|711.14|715.41|712.53|715.41|712.53|714.02|711.14|0
1650652300000|2022-04-22 18:31:40|716.11|713.23|716.34|713.46|716.34|713.46|716.11|713.23|0
1650652310000|2022-04-22 18:31:50|716.58|713.7|716.34|713.46|716.81|713.93|716.34|713.46|0
1650652320000|2022-04-22 18:32:00|715.4|712.52|717.91|715.03|717.91|715.03|715.4|712.52|0
1650652330000|2022-04-22 18:32:10|717.45|714.57|717.21|714.33|717.45|714.57|717.21|714.33|0
1650652340000|2022-04-22 18:32:20|716.98|714.1|716.98|714.1|717.21|714.33|716.75|713.87|0
1650652350000|2022-04-22 18:32:30|717.45|714.57|718.1|715.22|718.33|715.45|717.45|714.57|0
1650652360000|2022-04-22 18:32:40|718.33|715.45|717.4|714.52|718.33|715.45|717.4|714.52|0
1650652370000|2022-04-22 18:32:50|717.64|714.76|718.22|715.34|718.22|715.34|717.64|714.76|0
1650652380000|2022-04-22 18:33:00|718.33|715.45|718.1|715.22|718.33|715.45|717.64|714.76|0
1650652390000|2022-04-22 18:33:10|717.87|714.99|717.87|714.99|718.1|715.22|717.87|714.99|0
1650652400000|2022-04-22 18:33:20|717.64|714.76|717.87|714.99|718.1|715.22|717.64|714.76|0
1650652410000|2022-04-22 18:33:30|718.1|715.22|718.1|715.22|718.1|715.22|718.1|715.22|0
1650652420000|2022-04-22 18:33:40|718.33|715.45|718.56|715.68|718.56|715.68|718.1|715.22|0
1650652430000|2022-04-22 18:33:50|718.79|715.91|719.03|716.15|719.03|716.15|718.79|715.91|0
1650652440000|2022-04-22 18:34:00|719.26|716.38|718.56|715.68|719.26|716.38|718.1|715.22|0
1650652450000|2022-04-22 18:34:10|719.03|716.15|718.79|715.91|719.03|716.15|718.79|715.91|0
1650652460000|2022-04-22 18:34:20|719.03|716.15|719.03|716.15|719.03|716.15|719.03|716.15|0
1650652470000|2022-04-22 18:34:30|718.79|715.91|719.26|716.38|719.26|716.38|718.79|715.91|0
1650652480000|2022-04-22 18:34:40|719.49|716.61|720.19|717.31|720.19|717.31|719.49|716.61|0
1650652490000|2022-04-22 18:34:50|720.42|717.54|720.42|717.54|720.42|717.54|720.31|717.43|0
1650652500000|2022-04-22 18:35:00|720.65|717.77|720.65|717.77|720.88|718|720.65|717.77|0
1650652510000|2022-04-22 18:35:10|720.19|717.31|720.19|717.31|720.42|717.54|720.19|717.31|0
1650652520000|2022-04-22 18:35:20|719.72|716.84|720.19|717.31|720.42|717.54|719.72|716.84|0
1650652530000|2022-04-22 18:35:30|719.95|717.07|719.95|717.07|719.95|717.07|719.49|716.61|0
1650652540000|2022-04-22 18:35:40|720.65|717.77|721.11|718.23|721.11|718.23|720.65|717.77|0
1650652550000|2022-04-22 18:35:50|720.88|718|720.65|717.77|720.88|718|720.65|717.77|0
1650652560000|2022-04-22 18:36:00|720.88|718|719.95|717.07|720.88|718|719.95|717.07|0
1650652570000|2022-04-22 18:36:10|720.18|717.3|720.88|718|721.34|718.46|720.18|717.3|0
1650652580000|2022-04-22 18:36:20|721.11|718.23|720.88|718|721.11|718.23|720.88|718|0
1650652590000|2022-04-22 18:36:30|720.65|717.77|720.77|717.89|720.77|717.89|720.65|717.77|0
1650652600000|2022-04-22 18:36:40|721.11|718.23|721.11|718.23|721.11|718.23|720.88|718|0
1650652610000|2022-04-22 18:36:50|720.88|718|720.88|718|721.11|718.23|720.88|718|0
1650652620000|2022-04-22 18:37:00|721.11|718.23|721.34|718.46|721.34|718.46|721.11|718.23|0
1650652630000|2022-04-22 18:37:10|721.11|718.23|720.88|718|721.11|718.23|720.65|717.77|0
1650652640000|2022-04-22 18:37:20|720.65|717.77|721.34|718.46|721.34|718.46|720.65|717.77|0
1650652650000|2022-04-22 18:37:30|720.97|718.09|720.74|717.86|720.97|718.09|720.74|717.86|0
1650652660000|2022-04-22 18:37:40|720.51|717.63|720.74|717.86|720.74|717.86|720.51|717.63|0
1650652670000|2022-04-22 18:37:50|720.97|718.09|720.97|718.09|721.21|718.33|720.97|718.09|0
1650652690000|2022-04-22 18:38:10|721.67|718.79|720.97|718.09|721.67|718.79|720.97|718.09|0
1650652700000|2022-04-22 18:38:20|721.21|718.33|721.21|718.33|721.44|718.56|720.97|718.09|0
1650652710000|2022-04-22 18:38:30|721.44|718.56|721.44|718.56|721.44|718.56|721.44|718.56|0
1650652720000|2022-04-22 18:38:40|721.67|718.79|721.67|718.79|721.9|719.02|721.67|718.79|0
1650652730000|2022-04-22 18:38:50|721.9|719.02|721.9|719.02|722.14|719.26|721.9|719.02|0
1650652740000|2022-04-22 18:39:00|722.14|719.26|722.14|719.26|722.26|719.38|721.9|719.02|0
1650652750000|2022-04-22 18:39:10|721.9|719.02|721.44|718.56|722.14|719.26|721.44|718.56|0
1650652760000|2022-04-22 18:39:20|721.67|718.79|721.21|718.33|721.67|718.79|721.21|718.33|0
1650652770000|2022-04-22 18:39:30|720.97|718.09|720.97|718.09|721.21|718.33|720.97|718.09|0
1650652780000|2022-04-22 18:39:40|721.21|718.33|720.74|717.86|721.21|718.33|720.74|717.86|0
1650652790000|2022-04-22 18:39:50|720.51|717.63|720.97|718.09|721.44|718.56|720.51|717.63|0
1650652800000|2022-04-22 18:40:00|720.51|717.63|720.28|717.4|720.51|717.63|720.28|717.4|0
1650652810000|2022-04-22 18:40:10|720.51|717.63|718.42|715.54|720.51|717.63|718.42|715.54|0
1650652820000|2022-04-22 18:40:20|717.95|715.07|717.95|715.07|717.95|715.07|717.72|714.84|0
1650652830000|2022-04-22 18:40:30|717.72|714.84|718.42|715.54|718.42|715.54|717.72|714.84|0
1650652840000|2022-04-22 18:40:40|718.88|716|719.12|716.24|719.58|716.7|718.88|716|0
1650652850000|2022-04-22 18:40:50|718.65|715.77|719.12|716.24|719.12|716.24|718.65|715.77|0
1650652860000|2022-04-22 18:41:00|719.35|716.47|719.35|716.47|719.35|716.47|719.12|716.24|0
1650652870000|2022-04-22 18:41:10|719.58|716.7|718.88|716|719.58|716.7|718.88|716|0
1650652880000|2022-04-22 18:41:20|719.35|716.47|718.42|715.54|719.35|716.47|718.42|715.54|0
1650652890000|2022-04-22 18:41:30|718.19|715.31|717.95|715.07|718.19|715.31|717.72|714.84|0
1650652900000|2022-04-22 18:41:40|718.42|715.54|718.88|716|719.12|716.24|718.42|715.54|0
1650652910000|2022-04-22 18:41:50|718.65|715.77|718.42|715.54|718.65|715.77|718.42|715.54|0
1650652920000|2022-04-22 18:42:00|718.65|715.77|720.04|717.16|720.04|717.16|718.65|715.77|0
1650652930000|2022-04-22 18:42:10|719.81|716.93|720.04|717.16|720.04|717.16|719.81|716.93|0
1650652940000|2022-04-22 18:42:20|720.28|717.4|719.81|716.93|720.28|717.4|719.81|716.93|0
1650652950000|2022-04-22 18:42:30|720.04|717.16|719.81|716.93|720.04|717.16|719.81|716.93|0
1650652960000|2022-04-22 18:42:40|719.93|717.05|719.81|716.93|720.28|717.4|719.81|716.93|0
1650652970000|2022-04-22 18:42:50|719.58|716.7|719.58|716.7|719.81|716.93|719.58|716.7|0
1650652980000|2022-04-22 18:43:00|719.81|716.93|720.51|717.63|720.51|717.63|719.81|716.93|0
1650652990000|2022-04-22 18:43:10|720.74|717.86|720.28|717.4|720.74|717.86|720.28|717.4|0
1650653000000|2022-04-22 18:43:20|720.04|717.16|719.58|716.7|720.04|717.16|719.58|716.7|0
1650653010000|2022-04-22 18:43:30|719.81|716.93|719.12|716.24|719.81|716.93|719.12|716.24|0
1650653020000|2022-04-22 18:43:40|719.35|716.47|719.12|716.24|719.35|716.47|718.88|716|0
1650653030000|2022-04-22 18:43:50|719.58|716.7|718.88|716|719.81|716.93|718.88|716|0
1650653040000|2022-04-22 18:44:00|718.65|715.77|718.65|715.77|718.65|715.77|718.65|715.77|0
1650653050000|2022-04-22 18:44:10|718.42|715.54|718.88|716|718.88|716|718.42|715.54|0
1650653060000|2022-04-22 18:44:20|719.35|716.47|720.04|717.16|720.04|717.16|719.35|716.47|0
1650653070000|2022-04-22 18:44:30|719.81|716.93|719.35|716.47|719.81|716.93|719.35|716.47|0
1650653080000|2022-04-22 18:44:40|719.58|716.7|719.11|716.23|719.81|716.93|719.11|716.23|0
1650653090000|2022-04-22 18:44:50|718.88|716|718.88|716|718.88|716|718.88|716|0
1650653100000|2022-04-22 18:45:00|718.19|715.31|719.35|716.47|719.35|716.47|718.19|715.31|0
1650653110000|2022-04-22 18:45:10|719.11|716.23|718.88|716|719.11|716.23|718.88|716|0
1650653120000|2022-04-22 18:45:20|719.35|716.47|719.11|716.23|719.47|716.59|718.88|716|0
1650653130000|2022-04-22 18:45:30|718.88|716|719.58|716.7|719.58|716.7|718.88|716|0
1650653140000|2022-04-22 18:45:40|719.81|716.93|719.81|716.93|719.81|716.93|719.81|716.93|0
1650653150000|2022-04-22 18:45:50|719.58|716.7|719.58|716.7|719.81|716.93|719.58|716.7|0
1650653160000|2022-04-22 18:46:00|719.63|716.75|719.26|716.38|719.63|716.75|719.26|716.38|0
1650653170000|2022-04-22 18:46:10|719.03|716.15|719.5|716.62|719.5|716.62|719.03|716.15|0
1650653180000|2022-04-22 18:46:20|720.43|717.55|720.66|717.78|720.89|718.01|720.43|717.55|0
1650653190000|2022-04-22 18:46:30|720.43|717.55|720.89|718.01|720.89|718.01|720.43|717.55|0
1650653200000|2022-04-22 18:46:40|721.12|718.24|720.89|718.01|721.12|718.24|720.89|718.01|0
1650653210000|2022-04-22 18:46:50|720.66|717.78|720.66|717.78|720.66|717.78|720.66|717.78|0
1650653220000|2022-04-22 18:47:00|720.89|718.01|720.19|717.31|720.89|718.01|720.19|717.31|0
1650653230000|2022-04-22 18:47:10|719.85|716.97|720.43|717.55|721.12|718.24|719.85|716.97|0
1650653240000|2022-04-22 18:47:20|720.66|717.78|720.43|717.55|721.12|718.24|720.43|717.55|0
1650653250000|2022-04-22 18:47:30|720.66|717.78|720.43|717.55|720.66|717.78|720.43|717.55|0
1650653260000|2022-04-22 18:47:40|719.96|717.08|720.19|717.31|720.19|717.31|719.73|716.85|0
1650653270000|2022-04-22 18:47:50|719.5|716.62|719.73|716.85|719.96|717.08|719.5|716.62|0
1650653280000|2022-04-22 18:48:00|719.96|717.08|720.66|717.78|720.66|717.78|719.96|717.08|0
1650653290000|2022-04-22 18:48:10|721.36|718.48|719.73|716.85|721.36|718.48|719.73|716.85|0
1650653300000|2022-04-22 18:48:20|719.96|717.08|720.19|717.31|720.66|717.78|719.96|717.08|0
1650653310000|2022-04-22 18:48:30|720.43|717.55|720.66|717.78|720.66|717.78|720.19|717.31|0
1650653320000|2022-04-22 18:48:40|720.89|718.01|721.36|718.48|721.36|718.48|720.89|718.01|0
1650653330000|2022-04-22 18:48:50|721.59|718.71|721.36|718.48|721.59|718.71|721.36|718.48|0
1650653340000|2022-04-22 18:49:00|721.12|718.24|721.12|718.24|721.12|718.24|721.12|718.24|0
1650653350000|2022-04-22 18:49:10|721.24|718.36|721.36|718.48|721.36|718.48|721.12|718.24|0
1650653360000|2022-04-22 18:49:20|721.12|718.24|721.36|718.48|721.36|718.48|721.12|718.24|0
1650653370000|2022-04-22 18:49:30|721.59|718.71|721.82|718.94|721.82|718.94|721.59|718.71|0
1650653380000|2022-04-22 18:49:40|722.05|719.17|721.94|719.06|722.05|719.17|721.82|718.94|0
1650653390000|2022-04-22 18:49:50|721.82|718.94|721.24|718.36|721.82|718.94|721.24|718.36|0
1650653400000|2022-04-22 18:50:00|721.36|718.48|721.82|718.94|721.82|718.94|721.36|718.48|0
1650653410000|2022-04-22 18:50:10|722.05|719.17|722.52|719.64|722.75|719.87|722.05|719.17|0
1650653420000|2022-04-22 18:50:20|722.75|719.87|722.29|719.41|722.75|719.87|722.05|719.17|0
1650653430000|2022-04-22 18:50:30|722.52|719.64|722.52|719.64|722.75|719.87|722.52|719.64|0
1650653440000|2022-04-22 18:50:40|722.75|719.87|721.82|718.94|722.75|719.87|721.82|718.94|0
1650653450000|2022-04-22 18:50:50|722.05|719.17|722.99|720.11|722.99|720.11|722.05|719.17|0
1650653460000|2022-04-22 18:51:00|723.22|720.34|723.92|721.04|723.92|721.04|723.22|720.34|0
1650653470000|2022-04-22 18:51:10|724.15|721.27|725.55|722.67|725.55|722.67|724.15|721.27|0
1650653480000|2022-04-22 18:51:20|725.08|722.2|725.55|722.67|725.78|722.9|725.08|722.2|0
1650653490000|2022-04-22 18:51:30|726.01|723.13|726.25|723.37|726.48|723.6|726.01|723.13|0
1650653500000|2022-04-22 18:51:40|726.01|723.13|726.71|723.83|726.71|723.83|726.01|723.13|0
1650653510000|2022-04-22 18:51:50|726.48|723.6|726.48|723.6|726.95|724.07|726.01|723.13|0
1650653520000|2022-04-22 18:52:00|726.95|724.07|726.71|723.83|727.18|724.3|726.71|723.83|0
1650653530000|2022-04-22 18:52:10|726.95|724.07|726.6|723.72|726.95|724.07|726.6|723.72|0
1650653540000|2022-04-22 18:52:20|726.95|724.07|727.18|724.3|727.41|724.53|726.95|724.07|0
1650653550000|2022-04-22 18:52:30|726.95|724.07|727.18|724.3|727.41|724.53|726.95|724.07|0
1650653560000|2022-04-22 18:52:40|727.41|724.53|727.18|724.3|727.41|724.53|727.18|724.3|0
1650653570000|2022-04-22 18:52:50|726.95|724.07|727.18|724.3|727.18|724.3|726.95|724.07|0
1650653580000|2022-04-22 18:53:00|727.65|724.77|727.18|724.3|727.65|724.77|727.18|724.3|0
1650653590000|2022-04-22 18:53:10|726.95|724.07|727.41|724.53|727.41|724.53|726.95|724.07|0
1650653600000|2022-04-22 18:53:20|727.18|724.3|727.41|724.53|727.41|724.53|727.18|724.3|0
1650653610000|2022-04-22 18:53:30|727.18|724.3|726.71|723.83|727.18|724.3|726.48|723.6|0
1650653620000|2022-04-22 18:53:40|726.48|723.6|726.25|723.37|726.71|723.83|726.25|723.37|0
1650653630000|2022-04-22 18:53:50|726.48|723.6|726.01|723.13|726.48|723.6|725.78|722.9|0
1650653640000|2022-04-22 18:54:00|726.25|723.37|727.41|724.53|727.41|724.53|726.25|723.37|0
1650653650000|2022-04-22 18:54:10|727.65|724.77|727.65|724.77|728.11|725.23|727.65|724.77|0
1650653660000|2022-04-22 18:54:20|727.18|724.3|728.35|725.47|728.35|725.47|727.18|724.3|0
1650653670000|2022-04-22 18:54:30|727.88|725|728.11|725.23|728.11|725.23|727.88|725|0
1650653680000|2022-04-22 18:54:40|727.65|724.77|727.65|724.77|727.65|724.77|727.65|724.77|0
1650653690000|2022-04-22 18:54:50|727.88|725|727.88|725|727.88|725|727.65|724.77|0
1650653700000|2022-04-22 18:55:00|728.35|725.47|728.23|725.35|728.35|725.47|728.11|725.23|0
1650653710000|2022-04-22 18:55:10|728.58|725.7|728.58|725.7|728.81|725.93|728.58|725.7|0
1650653720000|2022-04-22 18:55:20|729.05|726.17|729.51|726.63|729.51|726.63|728.81|725.93|0
1650653730000|2022-04-22 18:55:30|729.28|726.4|730.21|727.33|730.21|727.33|729.28|726.4|0
1650653740000|2022-04-22 18:55:40|730.45|727.57|730.91|728.03|730.91|728.03|730.45|727.57|0
1650653750000|2022-04-22 18:55:50|730.68|727.8|731.15|728.27|731.15|728.27|730.45|727.57|0
1650653760000|2022-04-22 18:56:00|730.91|728.03|730.45|727.57|730.91|728.03|730.45|727.57|0
1650653770000|2022-04-22 18:56:10|730.68|727.8|731.03|728.15|731.03|728.15|730.45|727.57|0
1650653780000|2022-04-22 18:56:20|730.8|727.92|731.26|728.38|731.26|728.38|730.56|727.68|0
1650653790000|2022-04-22 18:56:30|731.5|728.62|731.73|728.85|731.73|728.85|731.5|728.62|0
1650653800000|2022-04-22 18:56:40|732.2|729.32|732.43|729.55|732.43|729.55|732.2|729.32|0
1650653810000|2022-04-22 18:56:50|731.96|729.08|731.96|729.08|731.96|729.08|731.73|728.85|0
1650653820000|2022-04-22 18:57:00|732.2|729.32|732.43|729.55|732.43|729.55|732.2|729.32|0
1650653830000|2022-04-22 18:57:10|732.66|729.78|732.66|729.78|732.66|729.78|732.43|729.55|0
1650653840000|2022-04-22 18:57:20|732.43|729.55|731.73|728.85|732.43|729.55|731.73|728.85|0
1650653850000|2022-04-22 18:57:30|731.96|729.08|731.96|729.08|732.2|729.32|731.96|729.08|0
1650653860000|2022-04-22 18:57:40|732.2|729.32|731.96|729.08|732.2|729.32|731.96|729.08|0
1650653870000|2022-04-22 18:57:50|732.2|729.32|732.66|729.78|732.66|729.78|732.2|729.32|0
1650653880000|2022-04-22 18:58:00|732.43|729.55|732.66|729.78|732.9|730.02|732.43|729.55|0
1650653890000|2022-04-22 18:58:10|732.2|729.32|731.5|728.62|732.2|729.32|731.5|728.62|0
1650653900000|2022-04-22 18:58:20|731.26|728.38|731.26|728.38|731.26|728.38|731.03|728.15|0
1650653910000|2022-04-22 18:58:30|731.03|728.15|731.03|728.15|731.03|728.15|730.8|727.92|0
1650653920000|2022-04-22 18:58:40|731.5|728.62|731.03|728.15|731.5|728.62|731.03|728.15|0
1650653930000|2022-04-22 18:58:50|731.26|728.38|731.03|728.15|731.26|728.38|731.03|728.15|0
1650653940000|2022-04-22 18:59:00|730.8|727.92|730.8|727.92|730.8|727.92|730.8|727.92|0
1650653950000|2022-04-22 18:59:10|731.03|728.15|730.8|727.92|731.03|728.15|730.8|727.92|0
1650653960000|2022-04-22 18:59:20|729.87|726.99|729.63|726.75|730.1|727.22|729.63|726.75|0
1650653970000|2022-04-22 18:59:30|728.47|725.59|728.23|725.35|728.93|726.05|728.23|725.35|0
1650653980000|2022-04-22 18:59:40|727.77|724.89|728.23|725.35|728.23|725.35|727.77|724.89|0
1650653990000|2022-04-22 18:59:50|727.54|724.66|727.07|724.19|727.77|724.89|727.07|724.19|0
1650654000000|2022-04-22 19:00:00|726.6|723.72|726.84|723.96|726.84|723.96|726.37|723.49|0
1650654010000|2022-04-22 19:00:10|727.77|724.89|727.77|724.89|727.77|724.89|727.07|724.19|0
1650654020000|2022-04-22 19:00:20|728.23|725.35|727.77|724.89|728.23|725.35|727.77|724.89|0
1650654030000|2022-04-22 19:00:30|727.07|724.19|727.3|724.42|727.3|724.42|726.84|723.96|0
1650654040000|2022-04-22 19:00:40|728.47|725.59|729.17|726.29|729.63|726.75|728.47|725.59|0
1650654050000|2022-04-22 19:00:50|729.4|726.52|729.87|726.99|729.87|726.99|729.17|726.29|0
1650654060000|2022-04-22 19:01:00|730.1|727.22|729.63|726.75|730.56|727.68|729.63|726.75|0
1650654070000|2022-04-22 19:01:10|729.4|726.52|730.1|727.22|730.1|727.22|729.4|726.52|0
1650654080000|2022-04-22 19:01:20|729.87|726.99|730.56|727.68|731.03|728.15|729.87|726.99|0
1650654090000|2022-04-22 19:01:30|730.8|727.92|730.1|727.22|730.8|727.92|730.1|727.22|0
1650654100000|2022-04-22 19:01:40|729.86|726.98|729.86|726.98|730.1|727.22|729.86|726.98|0
1650654110000|2022-04-22 19:01:50|730.1|727.22|730.33|727.45|730.33|727.45|730.1|727.22|0
1650654120000|2022-04-22 19:02:00|730.1|727.22|730.33|727.45|730.33|727.45|730.1|727.22|0
1650654130000|2022-04-22 19:02:10|730.56|727.68|730.33|727.45|730.56|727.68|729.86|726.98|0
1650654140000|2022-04-22 19:02:20|730.1|727.22|730.33|727.45|730.33|727.45|729.86|726.98|0
1650654150000|2022-04-22 19:02:30|730.56|727.68|729.17|726.29|730.56|727.68|729.17|726.29|0
1650654160000|2022-04-22 19:02:40|729.4|726.52|729.53|726.65|729.76|726.88|729.17|726.29|0
1650654170000|2022-04-22 19:02:50|729.29|726.41|730.22|727.34|730.22|727.34|729.29|726.41|0
1650654180000|2022-04-22 19:03:00|730.69|727.81|731.62|728.74|731.62|728.74|730.69|727.81|0
1650654190000|2022-04-22 19:03:10|731.85|728.97|731.85|728.97|731.85|728.97|731.62|728.74|0
1650654200000|2022-04-22 19:03:20|731.62|728.74|731.15|728.27|731.62|728.74|731.15|728.27|0
1650654210000|2022-04-22 19:03:30|731.39|728.51|731.62|728.74|731.62|728.74|731.39|728.51|0
1650654220000|2022-04-22 19:03:40|731.15|728.27|731.62|728.74|731.62|728.74|730.69|727.81|0
1650654230000|2022-04-22 19:03:50|731.39|728.51|731.85|728.97|731.85|728.97|731.39|728.51|0
1650654240000|2022-04-22 19:04:00|732.55|729.67|732.55|729.67|732.55|729.67|732.55|729.67|0
1650654250000|2022-04-22 19:04:10|732.32|729.44|731.85|728.97|732.55|729.67|731.74|728.86|0
1650654260000|2022-04-22 19:04:20|732.09|729.21|732.09|729.21|732.32|729.44|732.09|729.21|0
1650654270000|2022-04-22 19:04:30|732.32|729.44|731.85|728.97|732.32|729.44|731.85|728.97|0
1650654280000|2022-04-22 19:04:40|732.09|729.21|731.39|728.51|732.09|729.21|731.39|728.51|0
1650654290000|2022-04-22 19:04:50|731.15|728.27|730.69|727.81|731.15|728.27|730.46|727.58|0
1650654300000|2022-04-22 19:05:00|730.46|727.58|730.92|728.04|731.15|728.27|730.46|727.58|0
1650654310000|2022-04-22 19:05:10|730.69|727.81|729.76|726.88|730.69|727.81|729.76|726.88|0
1650654320000|2022-04-22 19:05:20|730.22|727.34|729.99|727.11|730.22|727.34|729.99|727.11|0
1650654330000|2022-04-22 19:05:30|730.22|727.34|729.76|726.88|730.22|727.34|729.76|726.88|0
1650654340000|2022-04-22 19:05:40|729.52|726.64|729.99|727.11|729.99|727.11|729.52|726.64|0
1650654350000|2022-04-22 19:05:50|730.22|727.34|730.46|727.58|730.46|727.58|730.22|727.34|0
1650654360000|2022-04-22 19:06:00|730.69|727.81|730.69|727.81|731.15|728.27|730.69|727.81|0
1650654370000|2022-04-22 19:06:10|729.99|727.11|730.22|727.34|730.46|727.58|729.76|726.88|0
1650654380000|2022-04-22 19:06:20|729.76|726.88|729.76|726.88|729.76|726.88|729.52|726.64|0
1650654390000|2022-04-22 19:06:30|729.52|726.64|730.22|727.34|730.46|727.58|729.52|726.64|0
1650654400000|2022-04-22 19:06:40|729.99|727.11|729.52|726.64|729.99|727.11|729.29|726.41|0
1650654410000|2022-04-22 19:06:50|729.29|726.41|729.29|726.41|729.52|726.64|729.29|726.41|0
1650654420000|2022-04-22 19:07:00|729.52|726.64|729.29|726.41|729.52|726.64|729.29|726.41|0
1650654430000|2022-04-22 19:07:10|729.06|726.18|729.29|726.41|729.29|726.41|729.06|726.18|0
1650654440000|2022-04-22 19:07:20|728.83|725.95|728.59|725.71|728.83|725.95|728.36|725.48|0
1650654450000|2022-04-22 19:07:30|728.36|725.48|728.83|725.95|728.83|725.95|728.36|725.48|0
1650654460000|2022-04-22 19:07:40|728.59|725.71|728.13|725.25|728.59|725.71|728.13|725.25|0
1650654470000|2022-04-22 19:07:50|727.43|724.55|726.5|723.62|727.43|724.55|726.27|723.39|0
1650654480000|2022-04-22 19:08:00|726.97|724.09|727.2|724.32|727.2|724.32|726.27|723.39|0
1650654490000|2022-04-22 19:08:10|728.13|725.25|729.06|726.18|729.52|726.64|728.13|725.25|0
1650654500000|2022-04-22 19:08:20|728.13|725.25|729.29|726.41|729.29|726.41|728.13|725.25|0
1650654510000|2022-04-22 19:08:30|729.52|726.64|727.9|725.02|729.52|726.64|727.9|725.02|0
1650654520000|2022-04-22 19:08:40|728.59|725.71|729.06|726.18|729.06|726.18|728.13|725.25|0
1650654530000|2022-04-22 19:08:50|728.83|725.95|729.52|726.64|729.52|726.64|728.83|725.95|0
1650654540000|2022-04-22 19:09:00|729.29|726.41|729.76|726.88|729.76|726.88|729.29|726.41|0
1650654550000|2022-04-22 19:09:10|730.11|727.23|730.46|727.58|730.69|727.81|730.11|727.23|0
1650654560000|2022-04-22 19:09:20|730.22|727.34|730.92|728.04|730.92|728.04|730.22|727.34|0
1650654570000|2022-04-22 19:09:30|730.45|727.57|729.99|727.11|730.45|727.57|729.99|727.11|0
1650654580000|2022-04-22 19:09:40|729.76|726.88|730.69|727.81|730.69|727.81|729.76|726.88|0
1650654590000|2022-04-22 19:09:50|731.15|728.27|731.39|728.51|731.39|728.51|731.15|728.27|0
1650654600000|2022-04-22 19:10:00|730.92|728.04|731.39|728.51|731.39|728.51|730.69|727.81|0
1650654610000|2022-04-22 19:10:10|731.85|728.97|732.08|729.2|732.08|729.2|731.62|728.74|0
1650654620000|2022-04-22 19:10:20|732.32|729.44|733.72|730.84|733.72|730.84|732.08|729.2|0
1650654630000|2022-04-22 19:10:30|732.08|729.2|731.85|728.97|732.44|729.56|731.85|728.97|0
1650654640000|2022-04-22 19:10:40|732.08|729.2|732.78|729.9|732.78|729.9|731.85|728.97|0
1650654650000|2022-04-22 19:10:50|733.25|730.37|733.72|730.84|734.18|731.3|733.25|730.37|0
1650654660000|2022-04-22 19:11:00|733.25|730.37|732.78|729.9|733.48|730.6|732.78|729.9|0
1650654670000|2022-04-22 19:11:10|733.48|730.6|733.02|730.14|733.48|730.6|732.55|729.67|0
1650654680000|2022-04-22 19:11:20|732.78|729.9|730.92|728.04|733.02|730.14|730.92|728.04|0
1650654690000|2022-04-22 19:11:30|731.15|728.27|729.76|726.88|731.15|728.27|729.76|726.88|0
1650654700000|2022-04-22 19:11:40|729.52|726.64|726.73|723.85|729.52|726.64|726.73|723.85|0
1650654710000|2022-04-22 19:11:50|726.5|723.62|725.11|722.23|726.5|723.62|725.11|722.23|0
1650654720000|2022-04-22 19:12:00|724.87|721.99|726.97|724.09|726.97|724.09|724.64|721.76|0
1650654730000|2022-04-22 19:12:10|726.73|723.85|727.43|724.55|727.43|724.55|726.5|723.62|0
1650654740000|2022-04-22 19:12:20|727.9|725.02|726.73|723.85|727.9|725.02|726.73|723.85|0
1650654750000|2022-04-22 19:12:30|726.5|723.62|725.34|722.46|726.5|723.62|725.34|722.46|0
1650654760000|2022-04-22 19:12:40|724.41|721.53|724.18|721.3|724.64|721.76|724.18|721.3|0
1650654770000|2022-04-22 19:12:50|723.71|720.83|722.55|719.67|723.71|720.83|722.55|719.67|0
1650654780000|2022-04-22 19:13:00|722.78|719.9|722.32|719.44|722.78|719.9|722.32|719.44|0
1650654790000|2022-04-22 19:13:10|722.78|719.9|724.18|721.3|724.18|721.3|722.09|719.21|0
1650654800000|2022-04-22 19:13:20|723.95|721.07|722.09|719.21|723.95|721.07|722.09|719.21|0
1650654810000|2022-04-22 19:13:30|722.32|719.44|721.16|718.28|722.32|719.44|721.16|718.28|0
1650654820000|2022-04-22 19:13:40|721.39|718.51|721.39|718.51|721.39|718.51|721.16|718.28|0
1650654830000|2022-04-22 19:13:50|720.23|717.35|719.07|716.19|720.23|717.35|718.84|715.96|0
1650654840000|2022-04-22 19:14:00|718.61|715.73|716.76|713.88|718.61|715.73|716.76|713.88|0
1650654850000|2022-04-22 19:14:10|715.83|712.95|716.06|713.18|716.06|713.18|715.14|712.26|0
1650654860000|2022-04-22 19:14:20|715.14|712.26|713.28|710.4|715.14|712.26|713.28|710.4|0
1650654870000|2022-04-22 19:14:30|713.75|710.87|713.98|711.1|714.21|711.33|713.75|710.87|0
1650654880000|2022-04-22 19:14:40|715.37|712.49|714.67|711.79|715.37|712.49|714.21|711.33|0
1650654890000|2022-04-22 19:14:50|714.79|711.91|715.6|712.72|715.6|712.72|714.44|711.56|0
1650654900000|2022-04-22 19:15:00|716.29|713.41|717.54|714.66|717.77|714.89|716.29|713.41|0
1650654910000|2022-04-22 19:15:10|717.31|714.43|718.93|716.05|718.93|716.05|717.31|714.43|0
1650654920000|2022-04-22 19:15:20|718.47|715.59|718.7|715.82|718.7|715.82|718.47|715.59|0
1650654930000|2022-04-22 19:15:30|718.23|715.35|718.23|715.35|718.47|715.59|718|715.12|0
1650654940000|2022-04-22 19:15:40|716.15|713.27|716.15|713.27|716.38|713.5|715.91|713.03|0
1650654950000|2022-04-22 19:15:50|715.91|713.03|715.91|713.03|716.15|713.27|715.57|712.69|0
1650654960000|2022-04-22 19:16:00|716.15|713.27|714.52|711.64|716.15|713.27|714.52|711.64|0
1650654970000|2022-04-22 19:16:10|714.64|711.76|713.6|710.72|714.64|711.76|713.6|710.72|0
1650654980000|2022-04-22 19:16:20|713.83|710.95|712.9|710.02|713.83|710.95|712.9|710.02|0
1650654990000|2022-04-22 19:16:30|712.44|709.56|711.74|708.86|712.44|709.56|711.74|708.86|0
1650655000000|2022-04-22 19:16:40|711.51|708.63|710.59|707.71|711.51|708.63|710.59|707.71|0
1650655010000|2022-04-22 19:16:50|708.97|706.09|709.2|706.32|709.66|706.78|708.97|706.09|0
1650655020000|2022-04-22 19:17:00|709.66|706.78|713.13|710.25|713.13|710.25|709.66|706.78|0
1650655030000|2022-04-22 19:17:10|712.67|709.79|712.9|710.02|712.9|710.02|712.67|709.79|0
1650655040000|2022-04-22 19:17:20|713.36|710.48|714.75|711.87|714.75|711.87|713.36|710.48|0
1650655050000|2022-04-22 19:17:30|715.68|712.8|713.13|710.25|715.68|712.8|713.13|710.25|0
1650655060000|2022-04-22 19:17:40|712.99|710.11|712.06|709.18|712.99|710.11|712.06|709.18|0
1650655070000|2022-04-22 19:17:50|712.99|710.11|712.76|709.88|712.99|710.11|712.52|709.64|0
1650655080000|2022-04-22 19:18:00|712.52|709.64|711.36|708.48|712.52|709.64|711.13|708.25|0
1650655090000|2022-04-22 19:18:10|710.9|708.02|710.2|707.32|710.9|708.02|710.2|707.32|0
1650655100000|2022-04-22 19:18:20|708.99|706.11|709.83|706.95|709.83|706.95|708.99|706.11|0
1650655110000|2022-04-22 19:18:30|709.25|706.37|709.37|706.49|709.37|706.49|709.02|706.14|0
1650655120000|2022-04-22 19:18:40|709.13|706.25|709.37|706.49|709.37|706.49|709.13|706.25|0
1650655130000|2022-04-22 19:18:50|710.76|707.88|711.69|708.81|711.69|708.81|710.76|707.88|0
1650655140000|2022-04-22 19:19:00|711.22|708.34|711.92|709.04|713.08|710.2|711.22|708.34|0
1650655150000|2022-04-22 19:19:10|710.53|707.65|710.06|707.18|710.99|708.11|710.06|707.18|0
1650655160000|2022-04-22 19:19:20|709.83|706.95|710.76|707.88|710.76|707.88|709.83|706.95|0
1650655170000|2022-04-22 19:19:30|710.53|707.65|708.9|706.02|710.53|707.65|708.9|706.02|0
1650655180000|2022-04-22 19:19:40|710.06|707.18|709.6|706.72|710.29|707.41|709.6|706.72|0
1650655190000|2022-04-22 19:19:50|710.06|707.18|710.29|707.41|710.53|707.65|710.06|707.18|0
1650655200000|2022-04-22 19:20:00|710.53|707.65|708.9|706.02|710.53|707.65|708.9|706.02|0
1650655210000|2022-04-22 19:20:10|708.67|705.79|709.6|706.72|709.6|706.72|708.2|705.32|0
1650655220000|2022-04-22 19:20:20|709.83|706.95|709.6|706.72|709.83|706.95|709.36|706.48|0
1650655230000|2022-04-22 19:20:30|710.76|707.88|710.53|707.65|710.99|708.11|710.53|707.65|0
1650655240000|2022-04-22 19:20:40|710.99|708.11|712.85|709.97|712.85|709.97|710.99|708.11|0
1650655250000|2022-04-22 19:20:50|713.31|710.43|711.92|709.04|713.31|710.43|711.92|709.04|0
1650655260000|2022-04-22 19:21:00|712.15|709.27|713.08|710.2|713.08|710.2|712.15|709.27|0
1650655270000|2022-04-22 19:21:10|711.69|708.81|710.29|707.41|712.15|709.27|710.29|707.41|0
1650655280000|2022-04-22 19:21:20|710.06|707.18|711.22|708.34|711.22|708.34|710.06|707.18|0
1650655290000|2022-04-22 19:21:30|711.69|708.81|711.69|708.81|711.92|709.04|711.69|708.81|0
1650655300000|2022-04-22 19:21:40|711.22|708.34|712.15|709.27|712.15|709.27|711.22|708.34|0
1650655310000|2022-04-22 19:21:50|713.08|710.2|713.31|710.43|713.55|710.67|713.08|710.2|0
1650655320000|2022-04-22 19:22:00|713.55|710.67|713.08|710.2|714.48|711.6|713.08|710.2|0
1650655330000|2022-04-22 19:22:10|711.92|709.04|712.62|709.74|713.2|710.32|711.92|709.04|0
1650655340000|2022-04-22 19:22:20|713.08|710.2|714.01|711.13|714.24|711.36|713.08|710.2|0
1650655350000|2022-04-22 19:22:30|713.78|710.9|713.78|710.9|714.01|711.13|713.78|710.9|0
1650655360000|2022-04-22 19:22:40|712.38|709.5|713.08|710.2|713.08|710.2|712.38|709.5|0
1650655370000|2022-04-22 19:22:50|713.78|710.9|714.24|711.36|714.24|711.36|713.78|710.9|0
1650655380000|2022-04-22 19:23:00|714.71|711.83|714.01|711.13|714.71|711.83|713.78|710.9|0
1650655390000|2022-04-22 19:23:10|714.24|711.36|714.24|711.36|714.47|711.59|714.24|711.36|0
1650655400000|2022-04-22 19:23:20|714.47|711.59|714.24|711.36|714.47|711.59|714.01|711.13|0
1650655410000|2022-04-22 19:23:30|714.47|711.59|714.01|711.13|714.47|711.59|714.01|711.13|0
1650655420000|2022-04-22 19:23:40|714.71|711.83|715.41|712.53|715.41|712.53|714.71|711.83|0
1650655430000|2022-04-22 19:23:50|715.87|712.99|716.1|713.22|716.1|713.22|715.87|712.99|0
1650655440000|2022-04-22 19:24:00|716.34|713.46|717.5|714.62|717.5|714.62|716.34|713.46|0
1650655450000|2022-04-22 19:24:10|717.27|714.39|717.96|715.08|718.32|715.44|717.27|714.39|0
1650655460000|2022-04-22 19:24:20|717.73|714.85|718.66|715.78|718.66|715.78|717.73|714.85|0
1650655470000|2022-04-22 19:24:30|718.9|716.02|718.78|715.9|719.36|716.48|718.78|715.9|0
1650655480000|2022-04-22 19:24:40|718.9|716.02|718.43|715.55|718.9|716.02|718.43|715.55|0
1650655490000|2022-04-22 19:24:50|718.66|715.78|718.66|715.78|718.9|716.02|718.66|715.78|0
1650655500000|2022-04-22 19:25:00|718.43|715.55|718.32|715.44|718.43|715.55|717.73|714.85|0
1650655510000|2022-04-22 19:25:10|718.09|715.21|717.5|714.62|718.09|715.21|717.5|714.62|0
1650655520000|2022-04-22 19:25:20|717.27|714.39|715.4|712.52|717.27|714.39|715.4|712.52|0
1650655530000|2022-04-22 19:25:30|716.1|713.22|716.8|713.92|717.5|714.62|716.1|713.22|0
1650655540000|2022-04-22 19:25:40|716.92|714.04|715.87|712.99|717.03|714.15|715.87|712.99|0
1650655550000|2022-04-22 19:25:50|716.34|713.46|716.1|713.22|716.34|713.46|715.87|712.99|0
1650655560000|2022-04-22 19:26:00|716.34|713.46|716.34|713.46|716.34|713.46|715.4|712.52|0
1650655570000|2022-04-22 19:26:10|716.1|713.22|715.4|712.52|716.1|713.22|715.4|712.52|0
1650655580000|2022-04-22 19:26:20|715.17|712.29|715.17|712.29|715.29|712.41|715.17|712.29|0
1650655590000|2022-04-22 19:26:30|716.57|713.69|713.78|710.9|716.57|713.69|713.78|710.9|0
1650655600000|2022-04-22 19:26:40|714.24|711.36|713.78|710.9|714.24|711.36|713.78|710.9|0
1650655610000|2022-04-22 19:26:50|713.54|710.66|713.54|710.66|713.54|710.66|713.31|710.43|0
1650655620000|2022-04-22 19:27:00|714.24|711.36|714.71|711.83|714.71|711.83|714.24|711.36|0
1650655630000|2022-04-22 19:27:10|715.4|712.52|714.94|712.06|715.87|712.99|714.94|712.06|0
1650655640000|2022-04-22 19:27:20|715.4|712.52|713.54|710.66|715.4|712.52|713.54|710.66|0
1650655650000|2022-04-22 19:27:30|713.31|710.43|714.94|712.06|714.94|712.06|713.31|710.43|0
1650655660000|2022-04-22 19:27:40|715.17|712.29|715.87|712.99|715.87|712.99|715.17|712.29|0
1650655670000|2022-04-22 19:27:50|714.71|711.83|713.88|711|714.71|711.83|713.88|711|0
1650655680000|2022-04-22 19:28:00|713.41|710.53|713.41|710.53|713.65|710.77|713.41|710.53|0
1650655690000|2022-04-22 19:28:10|713.65|710.77|714.34|711.46|714.34|711.46|713.65|710.77|0
1650655700000|2022-04-22 19:28:20|715.04|712.16|715.04|712.16|715.04|712.16|715.04|712.16|0
1650655710000|2022-04-22 19:28:30|715.28|712.4|715.28|712.4|715.28|712.4|715.28|712.4|0
1650655720000|2022-04-22 19:28:40|714.81|711.93|714.58|711.7|714.81|711.93|713.65|710.77|0
1650655730000|2022-04-22 19:28:50|714.34|711.46|715.28|712.4|715.74|712.86|714.34|711.46|0
1650655740000|2022-04-22 19:29:00|715.04|712.16|715.86|712.98|715.86|712.98|715.04|712.16|0
1650655750000|2022-04-22 19:29:10|715.97|713.09|715.51|712.63|715.97|713.09|715.51|712.63|0
1650655760000|2022-04-22 19:29:20|715.74|712.86|716.21|713.33|716.21|713.33|715.74|712.86|0
1650655770000|2022-04-22 19:29:30|716.44|713.56|716.91|714.03|716.91|714.03|716.44|713.56|0
1650655780000|2022-04-22 19:29:40|716.67|713.79|716.44|713.56|716.91|714.03|715.63|712.75|0
1650655790000|2022-04-22 19:29:50|716.21|713.33|715.74|712.86|716.21|713.33|715.74|712.86|0
1650655800000|2022-04-22 19:30:00|715.28|712.4|714.58|711.7|715.28|712.4|714.58|711.7|0
1650655810000|2022-04-22 19:30:10|714.34|711.46|711.09|708.21|714.34|711.46|711.09|708.21|0
1650655820000|2022-04-22 19:30:20|712.02|709.14|710.85|707.97|712.71|709.83|710.85|707.97|0
1650655830000|2022-04-22 19:30:30|710.16|707.28|711.32|708.44|711.55|708.67|710.16|707.28|0
1650655840000|2022-04-22 19:30:40|709.46|706.58|710.16|707.28|710.16|707.28|708.76|705.88|0
1650655850000|2022-04-22 19:30:50|709.46|706.58|709.46|706.58|709.69|706.81|709.46|706.58|0
1650655860000|2022-04-22 19:31:00|708.3|705.42|709.23|706.35|709.23|706.35|708.3|705.42|0
1650655870000|2022-04-22 19:31:10|708.99|706.11|708.99|706.11|709.46|706.58|708.99|706.11|0
1650655880000|2022-04-22 19:31:20|709.23|706.35|706.67|703.79|709.23|706.35|706.67|703.79|0
1650655890000|2022-04-22 19:31:30|706.21|703.33|706.67|703.79|706.67|703.79|706.21|703.33|0
1650655900000|2022-04-22 19:31:40|706.21|703.33|706.44|703.56|706.9|704.02|706.21|703.33|0
1650655910000|2022-04-22 19:31:50|706.67|703.79|707.37|704.49|707.37|704.49|706.67|703.79|0
1650655920000|2022-04-22 19:32:00|707.83|704.95|705.74|702.86|707.83|704.95|705.74|702.86|0
1650655930000|2022-04-22 19:32:10|705.51|702.63|705.04|702.16|705.51|702.63|705.04|702.16|0
1650655940000|2022-04-22 19:32:20|704.81|701.93|704.58|701.7|705.04|702.16|704.58|701.7|0
1650655950000|2022-04-22 19:32:30|703.88|701|704.12|701.24|704.81|701.93|703.88|701|0
1650655960000|2022-04-22 19:32:40|704.35|701.47|703.42|700.54|704.35|701.47|703.42|700.54|0
1650655970000|2022-04-22 19:32:50|703.19|700.31|702.85|699.97|703.19|700.31|702.85|699.97|0
1650655980000|2022-04-22 19:33:00|703.19|700.31|703.19|700.31|703.19|700.31|702.72|699.84|0
1650655990000|2022-04-22 19:33:10|702.72|699.84|702.26|699.38|702.72|699.84|701.8|698.92|0
1650656000000|2022-04-22 19:33:20|701.1|698.22|701.33|698.45|701.57|698.69|701.1|698.22|0
1650656010000|2022-04-22 19:33:30|701.57|698.69|700.64|697.76|701.57|698.69|700.64|697.76|0
1650656020000|2022-04-22 19:33:40|700.26|697.38|700.26|697.38|700.49|697.61|700.26|697.38|0
1650656030000|2022-04-22 19:33:50|700.49|697.61|701.19|698.31|701.19|698.31|700.49|697.61|0
1650656040000|2022-04-22 19:34:00|701.89|699.01|701.89|699.01|702.35|699.47|701.42|698.54|0
1650656050000|2022-04-22 19:34:10|702.35|699.47|702.58|699.7|702.58|699.7|701.89|699.01|0
1650656060000|2022-04-22 19:34:20|703.74|700.86|701.89|699.01|703.74|700.86|701.89|699.01|0
1650656070000|2022-04-22 19:34:30|702.35|699.47|701.89|699.01|702.58|699.7|701.89|699.01|0
1650656080000|2022-04-22 19:34:40|702.12|699.24|700.72|697.84|702.12|699.24|700.72|697.84|0
1650656090000|2022-04-22 19:34:50|700.96|698.08|700.96|698.08|700.96|698.08|700.72|697.84|0
1650656100000|2022-04-22 19:35:00|700.49|697.61|700.72|697.84|700.72|697.84|700.49|697.61|0
1650656110000|2022-04-22 19:35:10|699.1|696.22|699.1|696.22|699.1|696.22|697.94|695.06|0
1650656120000|2022-04-22 19:35:20|699.22|696.34|700.03|697.15|700.49|697.61|699.22|696.34|0
1650656130000|2022-04-22 19:35:30|698.87|695.99|699.33|696.45|699.33|696.45|698.87|695.99|0
1650656140000|2022-04-22 19:35:40|700.03|697.15|699.8|696.92|700.26|697.38|699.56|696.68|0
1650656150000|2022-04-22 19:35:50|699.56|696.68|700.38|697.5|700.38|697.5|699.33|696.45|0
1650656160000|2022-04-22 19:36:00|700.26|697.38|699.22|696.34|700.26|697.38|699.22|696.34|0
1650656170000|2022-04-22 19:36:10|698.87|695.99|700.03|697.15|700.03|697.15|698.87|695.99|0
1650656180000|2022-04-22 19:36:20|699.33|696.45|698.64|695.76|699.33|696.45|698.64|695.76|0
1650656190000|2022-04-22 19:36:30|699.1|696.22|699.56|696.68|700.03|697.15|699.1|696.22|0
1650656200000|2022-04-22 19:36:40|699.8|696.92|702.93|700.05|702.93|700.05|699.8|696.92|0
1650656210000|2022-04-22 19:36:50|703.51|700.63|700.72|697.84|703.51|700.63|700.72|697.84|0
1650656220000|2022-04-22 19:37:00|701.65|698.77|700.49|697.61|701.65|698.77|700.49|697.61|0
1650656230000|2022-04-22 19:37:10|700.26|697.38|702.12|699.24|702.12|699.24|700.26|697.38|0
1650656240000|2022-04-22 19:37:20|702.58|699.7|702.58|699.7|702.58|699.7|702.35|699.47|0
1650656250000|2022-04-22 19:37:30|702.35|699.47|703.51|700.63|703.51|700.63|702.35|699.47|0
1650656260000|2022-04-22 19:37:40|704.21|701.33|703.74|700.86|704.21|701.33|703.51|700.63|0
1650656270000|2022-04-22 19:37:50|703.98|701.1|703.74|700.86|703.98|701.1|703.74|700.86|0
1650656280000|2022-04-22 19:38:00|704.21|701.33|704.21|701.33|704.21|701.33|703.98|701.1|0
1650656290000|2022-04-22 19:38:10|704.67|701.79|704.67|701.79|704.67|701.79|704.21|701.33|0
1650656300000|2022-04-22 19:38:20|705.37|702.49|705.96|703.08|705.96|703.08|705.37|702.49|0
1650656310000|2022-04-22 19:38:30|706.2|703.32|705.5|702.62|706.2|703.32|705.5|702.62|0
1650656320000|2022-04-22 19:38:40|705.73|702.85|704.9|702.02|705.73|702.85|704.57|701.69|0
1650656330000|2022-04-22 19:38:50|705.6|702.72|703.74|700.86|705.6|702.72|703.74|700.86|0
1650656340000|2022-04-22 19:39:00|702.58|699.7|703.74|700.86|703.74|700.86|702.58|699.7|0
1650656350000|2022-04-22 19:39:10|703.28|700.4|702.11|699.23|703.4|700.52|702.11|699.23|0
1650656360000|2022-04-22 19:39:20|702.35|699.47|703.51|700.63|703.51|700.63|702.35|699.47|0
1650656370000|2022-04-22 19:39:30|702.35|699.47|703.74|700.86|703.74|700.86|702.35|699.47|0
1650656380000|2022-04-22 19:39:40|703.51|700.63|703.51|700.63|703.51|700.63|703.04|700.16|0
1650656390000|2022-04-22 19:39:50|703.63|700.75|703.51|700.63|703.63|700.75|703.51|700.63|0
1650656400000|2022-04-22 19:40:00|703.74|700.86|700.49|697.61|703.74|700.86|700.49|697.61|0
1650656410000|2022-04-22 19:40:10|701.65|698.77|700.25|697.37|701.88|699|700.25|697.37|0
1650656420000|2022-04-22 19:40:20|700.72|697.84|700.95|698.07|701.18|698.3|700.72|697.84|0
1650656430000|2022-04-22 19:40:30|701.18|698.3|702.34|699.46|702.81|699.93|701.18|698.3|0
1650656440000|2022-04-22 19:40:40|701.88|699|700.02|697.14|701.88|699|700.02|697.14|0
1650656450000|2022-04-22 19:40:50|700.49|697.61|700.72|697.84|700.72|697.84|699.79|696.91|0
1650656460000|2022-04-22 19:41:00|701.88|699|699.56|696.68|701.88|699|699.56|696.68|0
1650656470000|2022-04-22 19:41:10|700.02|697.14|700.72|697.84|700.72|697.84|700.02|697.14|0
1650656480000|2022-04-22 19:41:20|702.34|699.46|701.18|698.3|702.34|699.46|701.18|698.3|0
1650656490000|2022-04-22 19:41:30|700.95|698.07|702.34|699.46|702.34|699.46|700.95|698.07|0
1650656500000|2022-04-22 19:41:40|702.58|699.7|703.04|700.16|703.04|700.16|702.58|699.7|0
1650656510000|2022-04-22 19:41:50|703.74|700.86|703.51|700.63|703.74|700.86|703.51|700.63|0
1650656520000|2022-04-22 19:42:00|703.97|701.09|704.21|701.33|704.44|701.56|703.97|701.09|0
1650656530000|2022-04-22 19:42:10|703.97|701.09|705.37|702.49|705.37|702.49|703.97|701.09|0
1650656540000|2022-04-22 19:42:20|705.6|702.72|706.77|703.89|706.77|703.89|705.6|702.72|0
1650656550000|2022-04-22 19:42:30|706.53|703.65|706.53|703.65|706.77|703.89|706.53|703.65|0
1650656560000|2022-04-22 19:42:40|706.77|703.89|706.65|703.77|706.77|703.89|706.07|703.19|0
1650656570000|2022-04-22 19:42:50|706.3|703.42|707.7|704.82|707.7|704.82|706.3|703.42|0
1650656580000|2022-04-22 19:43:00|707.23|704.35|707.46|704.58|707.93|705.05|707.23|704.35|0
1650656590000|2022-04-22 19:43:10|708.52|705.64|707.46|704.58|708.86|705.98|707.46|704.58|0
1650656600000|2022-04-22 19:43:20|708.63|705.75|707.93|705.05|708.63|705.75|707.93|705.05|0
1650656610000|2022-04-22 19:43:30|708.98|706.1|709.56|706.68|709.79|706.91|708.98|706.1|0
1650656620000|2022-04-22 19:43:40|709.79|706.91|709.09|706.21|709.79|706.91|708.63|705.75|0
1650656630000|2022-04-22 19:43:50|710.26|707.38|710.26|707.38|710.26|707.38|710.03|707.15|0
1650656640000|2022-04-22 19:44:00|710.03|707.15|709.79|706.91|710.26|707.38|709.79|706.91|0
1650656650000|2022-04-22 19:44:10|710.62|707.74|712.48|709.6|712.48|709.6|710.62|707.74|0
1650656660000|2022-04-22 19:44:20|712.95|710.07|711.78|708.9|713.18|710.3|711.78|708.9|0
1650656670000|2022-04-22 19:44:30|711.32|708.44|711.08|708.2|711.55|708.67|711.08|708.2|0
1650656680000|2022-04-22 19:44:40|710.62|707.74|710.62|707.74|710.85|707.97|710.62|707.74|0
1650656690000|2022-04-22 19:44:50|710.15|707.27|711.55|708.67|711.78|708.9|710.15|707.27|0
1650656700000|2022-04-22 19:45:00|711.32|708.44|712.25|709.37|712.48|709.6|711.32|708.44|0
1650656710000|2022-04-22 19:45:10|712.02|709.14|712.25|709.37|712.25|709.37|712.02|709.14|0
1650656720000|2022-04-22 19:45:20|711.78|708.9|712.02|709.14|712.48|709.6|711.78|708.9|0
1650656730000|2022-04-22 19:45:30|712.25|709.37|712.71|709.83|712.95|710.07|712.25|709.37|0
1650656740000|2022-04-22 19:45:40|712.48|709.6|712.71|709.83|712.71|709.83|712.25|709.37|0
1650656750000|2022-04-22 19:45:50|712.95|710.07|714.35|711.47|714.35|711.47|712.95|710.07|0
1650656760000|2022-04-22 19:46:00|714.58|711.7|715.74|712.86|715.74|712.86|714.58|711.7|0
1650656770000|2022-04-22 19:46:10|715.51|712.63|715.28|712.4|715.51|712.63|715.28|712.4|0
1650656780000|2022-04-22 19:46:20|715.04|712.16|715.74|712.86|715.74|712.86|715.04|712.16|0
1650656790000|2022-04-22 19:46:30|716.21|713.33|716.21|713.33|716.44|713.56|716.21|713.33|0
1650656800000|2022-04-22 19:46:40|716.44|713.56|717.14|714.26|717.14|714.26|716.44|713.56|0
1650656810000|2022-04-22 19:46:50|717.84|714.96|718.31|715.43|718.31|715.43|717.38|714.5|0
1650656820000|2022-04-22 19:47:00|718.54|715.66|718.78|715.9|719.24|716.36|718.54|715.66|0
1650656830000|2022-04-22 19:47:10|719.24|716.36|719.71|716.83|719.71|716.83|718.78|715.9|0
1650656840000|2022-04-22 19:47:20|719.01|716.13|719.48|716.6|719.48|716.6|719.01|716.13|0
1650656850000|2022-04-22 19:47:30|719.24|716.36|719.24|716.36|719.48|716.6|719.24|716.36|0
1650656860000|2022-04-22 19:47:40|719.48|716.6|719.95|717.07|719.95|717.07|719.48|716.6|0
1650656870000|2022-04-22 19:47:50|719.48|716.6|720.07|717.19|720.18|717.3|719.48|716.6|0
1650656880000|2022-04-22 19:48:00|720.65|717.77|721.58|718.7|721.58|718.7|720.65|717.77|0
1650656890000|2022-04-22 19:48:10|721.81|718.93|722.75|719.87|722.75|719.87|721.81|718.93|0
1650656900000|2022-04-22 19:48:20|722.64|719.76|722.28|719.4|722.64|719.76|722.28|719.4|0
1650656910000|2022-04-22 19:48:30|722.52|719.64|721.58|718.7|722.52|719.64|721.35|718.47|0
1650656920000|2022-04-22 19:48:40|721.81|718.93|722.98|720.1|722.98|720.1|721.81|718.93|0
1650656930000|2022-04-22 19:48:50|722.85|719.97|723.91|721.03|723.91|721.03|722.85|719.97|0
1650656940000|2022-04-22 19:49:00|724.38|721.5|723.68|720.8|724.61|721.73|723.44|720.56|0
1650656950000|2022-04-22 19:49:10|723.44|720.56|724.38|721.5|724.38|721.5|722.98|720.1|0
1650656960000|2022-04-22 19:49:20|724.61|721.73|724.84|721.96|724.84|721.96|724.61|721.73|0
1650656970000|2022-04-22 19:49:30|724.38|721.5|724.61|721.73|725.31|722.43|724.38|721.5|0
1650656980000|2022-04-22 19:49:40|724.38|721.5|724.38|721.5|724.38|721.5|724.14|721.26|0
1650656990000|2022-04-22 19:49:50|725.07|722.19|725.54|722.66|725.54|722.66|725.07|722.19|0
1650657000000|2022-04-22 19:50:00|725.77|722.89|727.41|724.53|727.41|724.53|725.77|722.89|0
1650657010000|2022-04-22 19:50:10|728.81|725.93|728.11|725.23|728.81|725.93|726.47|723.59|0
1650657020000|2022-04-22 19:50:20|728.57|725.69|729.28|725.92|729.75|726.39|728.57|725.69|0
1650657030000|2022-04-22 19:50:30|730.56|727.44|729.63|726.51|730.79|727.67|729.39|726.27|0
1650657040000|2022-04-22 19:50:40|729.39|726.27|730.79|727.67|730.79|727.67|729.39|726.27|0
1650657050000|2022-04-22 19:50:50|730.33|727.21|730.56|727.44|730.56|727.44|729.86|726.74|0
1650657060000|2022-04-22 19:51:00|730.79|727.67|732.43|729.31|732.43|729.31|730.79|727.67|0
1650657070000|2022-04-22 19:51:10|733.13|730.01|733.83|730.71|734.06|730.94|733.13|730.01|0
1650657080000|2022-04-22 19:51:20|734.06|730.94|734.53|731.41|734.53|731.41|734.06|730.94|0
1650657090000|2022-04-22 19:51:30|735|731.88|735.35|732.23|735.47|732.35|735|731.88|0
1650657100000|2022-04-22 19:51:40|735.47|732.35|735.23|732.11|735.7|732.58|735.23|732.11|0
1650657110000|2022-04-22 19:51:50|735.82|732.7|737.81|734.69|737.81|734.69|735.82|732.7|0
1650657120000|2022-04-22 19:52:00|737.34|734.22|738.04|734.92|738.04|734.92|737.34|734.22|0
1650657130000|2022-04-22 19:52:10|737.81|734.69|738.51|735.39|738.51|735.39|737.81|734.69|0
1650657140000|2022-04-22 19:52:20|738.27|735.15|738.98|735.86|738.98|735.86|738.27|735.15|0
1650657150000|2022-04-22 19:52:30|739.21|736.09|736.87|733.75|739.21|736.09|736.87|733.75|0
1650657160000|2022-04-22 19:52:40|734.06|730.94|734.3|731.18|734.3|731.18|733.83|730.71|0
1650657170000|2022-04-22 19:52:50|733.83|730.71|735|731.88|735|731.88|733.83|730.71|0
1650657180000|2022-04-22 19:53:00|734.06|730.94|731.26|728.14|734.06|730.94|731.26|728.14|0
1650657190000|2022-04-22 19:53:10|729.63|726.51|730.79|727.67|730.79|727.67|728.93|725.81|0
1650657200000|2022-04-22 19:53:20|731.96|728.84|731.84|728.72|732.43|729.31|731.73|728.61|0
1650657210000|2022-04-22 19:53:30|733.94|730.82|733.24|730.12|733.94|730.82|733.24|730.12|0
1650657220000|2022-04-22 19:53:40|732.54|729.42|732.31|729.19|732.78|729.66|732.31|729.19|0
1650657230000|2022-04-22 19:53:50|731.61|728.49|730.68|727.56|731.61|728.49|729.98|726.86|0
1650657240000|2022-04-22 19:54:00|730.91|727.79|732.31|729.19|732.31|729.19|730.91|727.79|0
1650657250000|2022-04-22 19:54:10|733.24|730.12|733.01|729.89|733.48|730.36|733.01|729.89|0
1650657260000|2022-04-22 19:54:20|732.54|729.42|733.48|730.36|733.48|730.36|732.54|729.42|0
1650657270000|2022-04-22 19:54:30|732.78|729.66|733.24|730.12|733.24|730.12|732.78|729.66|0
1650657280000|2022-04-22 19:54:40|734.88|731.76|736.04|732.92|736.04|732.92|734.88|731.76|0
1650657290000|2022-04-22 19:54:50|736.28|733.16|735.58|732.46|736.28|733.16|735.58|732.46|0
1650657300000|2022-04-22 19:55:00|735.34|732.22|734.88|731.76|736.04|732.92|733.94|730.82|0
1650657310000|2022-04-22 19:55:10|735.34|732.22|736.04|732.92|736.04|732.92|735.34|732.22|0
1650657320000|2022-04-22 19:55:20|735.81|732.69|735.11|731.99|735.81|732.69|734.18|731.06|0
1650657330000|2022-04-22 19:55:30|735.58|732.46|736.28|733.16|736.28|733.16|735.58|732.46|0
1650657340000|2022-04-22 19:55:40|736.04|732.92|736.51|733.39|736.51|733.39|736.04|732.92|0
1650657350000|2022-04-22 19:55:50|736.74|733.62|738.15|735.03|738.15|735.03|736.74|733.62|0
1650657360000|2022-04-22 19:56:00|738.85|735.73|739.32|736.2|739.32|736.2|738.15|735.03|0
1650657370000|2022-04-22 19:56:10|738.27|735.15|735.58|732.46|738.61|735.49|735.58|732.46|0
1650657380000|2022-04-22 19:56:20|736.51|733.39|737.33|734.21|737.33|734.21|736.51|733.39|0
1650657390000|2022-04-22 19:56:30|737.09|733.97|735.91|732.79|737.09|733.97|735.91|732.79|0
1650657400000|2022-04-22 19:56:40|735.2|732.08|737.31|734.19|737.31|734.19|735.2|732.08|0
1650657410000|2022-04-22 19:56:50|737.66|734.54|735.67|732.55|737.66|734.54|735.67|732.55|0
1650657420000|2022-04-22 19:57:00|735.33|732.21|736.14|733.02|736.14|733.02|735.33|732.21|0
1650657430000|2022-04-22 19:57:10|736.84|733.72|736.61|733.49|736.84|733.72|736.61|733.49|0
1650657440000|2022-04-22 19:57:20|737.31|734.19|737.3|734.18|737.78|734.66|737.3|734.18|0
1650657450000|2022-04-22 19:57:30|737.77|734.65|736.6|733.48|737.77|734.65|736.6|733.48|0
1650657460000|2022-04-22 19:57:40|735.9|732.78|736.13|733.01|736.13|733.01|735.9|732.78|0
1650657470000|2022-04-22 19:57:50|736.84|733.72|737.07|733.95|737.3|734.18|736.84|733.72|0
1650657480000|2022-04-22 19:58:00|736.84|733.72|736.84|733.72|737.07|733.95|735.43|732.31|0
1650657490000|2022-04-22 19:58:10|738.36|735.24|738.24|735.12|738.47|735.35|738.01|734.89|0
1650657500000|2022-04-22 19:58:20|738.01|734.89|738.36|735.24|738.36|735.24|737.3|734.18|0
1650657510000|2022-04-22 19:58:30|738.47|735.35|738.94|735.82|738.94|735.82|738.24|735.12|0
1650657520000|2022-04-22 19:58:40|739.18|736.06|737.77|734.65|739.18|736.06|737.54|734.42|0
1650657530000|2022-04-22 19:58:50|737.3|734.18|739.64|736.52|739.64|736.52|737.3|734.18|0
1650657540000|2022-04-22 19:59:00|739.41|736.29|741.52|738.4|741.52|738.4|739.41|736.29|0
1650657550000|2022-04-22 19:59:10|739.18|736.06|742.46|739.34|742.46|739.34|739.18|736.06|0
1650657560000|2022-04-22 19:59:20|743.39|740.27|744.1|740.98|744.1|740.98|743.39|740.27|0
1650657570000|2022-04-22 19:59:30|743.63|740.51|743.16|740.04|743.63|740.51|742.46|739.34|0
1650657580000|2022-04-22 19:59:40|742.93|739.81|741.05|737.93|742.93|739.81|741.05|737.93|0
1650657590000|2022-04-22 19:59:50|740.58|737.46|738.24|735.12|740.58|737.46|738.24|735.12|0
1650657600000|2022-04-22 20:00:00|738.71|735.59|738.71|735.59|738.71|735.59|738.71|735.59|0
1650657610000|2022-04-22 20:00:10|737.3|734.18|739.41|736.29|739.41|736.29|737.3|734.18|0
1650657620000|2022-04-22 20:00:20|741.05|737.93|739.18|736.06|741.05|737.93|739.18|736.06|0
1650657630000|2022-04-22 20:00:30|740.11|736.99|741.75|738.63|741.75|738.63|740.11|736.99|0
1650657640000|2022-04-22 20:00:40|742.46|739.34|740.82|737.7|742.46|739.34|740.82|737.7|0
1650657650000|2022-04-22 20:00:50|741.28|738.16|743.86|740.74|743.86|740.74|741.28|738.16|0
1650657660000|2022-04-22 20:01:00|744.33|741.21|742.69|739.57|744.33|741.21|742.69|739.57|0
1650657670000|2022-04-22 20:01:10|743.39|740.27|742.69|739.57|743.39|740.27|742.46|739.34|0
1650657680000|2022-04-22 20:01:20|741.75|738.63|743.16|740.04|743.16|740.04|741.75|738.63|0
1650657690000|2022-04-22 20:01:30|744.1|740.98|743.16|740.04|744.1|740.98|743.16|740.04|0
1650657700000|2022-04-22 20:01:40|742.69|739.57|742.69|739.57|742.69|739.57|742.69|739.57|0
1650657710000|2022-04-22 20:01:50|741.99|738.87|741.52|738.4|741.99|738.87|741.52|738.4|0
1650657720000|2022-04-22 20:02:00|742.22|739.1|742.46|739.34|742.69|739.57|742.22|739.1|0
1650657730000|2022-04-22 20:02:10|742.22|739.1|740.82|737.7|742.22|739.1|740.82|737.7|0
1650657740000|2022-04-22 20:02:20|740.58|737.46|741.05|737.93|741.52|738.4|740.58|737.46|0
1650657750000|2022-04-22 20:02:30|741.28|738.16|740.58|737.46|741.28|738.16|740.35|737.23|0
1650657760000|2022-04-22 20:02:40|740.11|736.99|740.11|736.99|740.11|736.99|739.88|736.76|0
1650657770000|2022-04-22 20:02:50|739.64|736.52|739.41|736.29|739.64|736.52|738.94|735.82|0
1650657780000|2022-04-22 20:03:00|739.64|736.52|738.94|735.82|739.64|736.52|738.94|735.82|0
1650657790000|2022-04-22 20:03:10|738.71|735.59|739.41|736.29|739.41|736.29|738.71|735.59|0
1650657800000|2022-04-22 20:03:20|739.64|736.52|741.05|737.93|741.05|737.93|739.64|736.52|0
1650657810000|2022-04-22 20:03:30|741.52|738.4|742.92|739.8|742.92|739.8|741.52|738.4|0
1650657820000|2022-04-22 20:03:40|743.39|740.27|743.86|740.74|743.86|740.74|743.39|740.27|0
1650657830000|2022-04-22 20:03:50|744.1|740.98|744.1|740.98|744.1|740.98|743.63|740.51|0
1650657840000|2022-04-22 20:04:00|744.33|741.21|744.33|741.21|744.8|741.68|744.33|741.21|0
1650657850000|2022-04-22 20:04:10|744.57|741.45|744.8|741.68|744.8|741.68|744.33|741.21|0
1650657860000|2022-04-22 20:04:20|744.33|741.21|745.04|741.92|745.04|741.92|744.33|741.21|0
1650657870000|2022-04-22 20:04:30|744.8|741.68|745.04|741.92|745.27|742.15|744.8|741.68|0
1650657880000|2022-04-22 20:04:40|744.69|741.57|745.04|741.92|745.04|741.92|744.57|741.45|0
1650657890000|2022-04-22 20:04:50|744.8|741.68|744.69|741.57|745.04|741.92|744.69|741.57|0
1650657900000|2022-04-22 20:05:00|745.16|742.04|745.04|741.92|745.27|742.15|745.04|741.92|0
1650657910000|2022-04-22 20:05:10|744.33|741.21|743.39|740.27|744.8|741.68|743.39|740.27|0
1650657920000|2022-04-22 20:05:20|743.86|740.74|745.5|742.38|745.5|742.38|743.86|740.74|0
1650657930000|2022-04-22 20:05:30|745.27|742.15|746.44|743.32|746.44|743.32|745.27|742.15|0
1650657940000|2022-04-22 20:05:40|746.68|743.56|748.09|744.97|748.09|744.97|746.68|743.56|0
1650657950000|2022-04-22 20:05:50|746.68|743.56|747.15|744.03|747.15|744.03|746.68|743.56|0
1650657960000|2022-04-22 20:06:00|747.38|744.26|746.68|743.56|747.38|744.26|746.44|743.32|0
1650657970000|2022-04-22 20:06:10|747.15|744.03|748.09|744.97|748.32|745.2|747.15|744.03|0
1650657980000|2022-04-22 20:06:20|747.62|744.5|747.62|744.5|747.85|744.73|747.38|744.26|0
1650657990000|2022-04-22 20:06:30|747.85|744.73|748.32|745.2|748.32|745.2|747.62|744.5|0
1650658000000|2022-04-22 20:06:40|748.56|745.44|748.79|745.67|748.79|745.67|748.56|745.44|0
1650658010000|2022-04-22 20:06:50|748.09|744.97|748.09|744.97|748.09|744.97|748.09|744.97|0
1650658020000|2022-04-22 20:07:00|747.97|744.85|747.85|744.73|747.97|744.85|747.62|744.5|0
1650658030000|2022-04-22 20:07:10|748.32|745.2|748.79|745.67|748.79|745.67|748.32|745.2|0
1650658040000|2022-04-22 20:07:20|749.03|745.91|748.79|745.67|749.26|746.14|748.79|745.67|0
1650658050000|2022-04-22 20:07:30|749.26|746.14|749.38|746.26|749.5|746.38|749.26|746.14|0
1650658060000|2022-04-22 20:07:40|749.5|746.38|750.67|747.55|750.67|747.55|749.5|746.38|0
1650658070000|2022-04-22 20:07:50|750.91|747.79|752.08|748.96|752.32|749.2|750.91|747.79|0
1650658080000|2022-04-22 20:08:00|751.61|748.49|751.14|748.02|751.61|748.49|751.14|748.02|0
1650658090000|2022-04-22 20:08:10|751.61|748.49|751.38|748.26|751.85|748.73|751.38|748.26|0
1650658100000|2022-04-22 20:08:20|751.61|748.49|752.32|749.2|752.32|749.2|751.38|748.26|0
1650658110000|2022-04-22 20:08:30|752.55|749.43|752.79|749.67|753.02|749.9|752.55|749.43|0
1650658120000|2022-04-22 20:08:40|752.55|749.43|753.02|749.9|753.02|749.9|752.55|749.43|0
1650658130000|2022-04-22 20:08:50|752.79|749.67|752.79|749.67|752.79|749.67|752.68|749.56|0
1650658140000|2022-04-22 20:09:00|752.55|749.43|753.26|750.14|753.26|750.14|752.55|749.43|0
1650658150000|2022-04-22 20:09:10|753.49|750.37|753.02|749.9|753.49|750.37|752.55|749.43|0
1650658160000|2022-04-22 20:09:20|752.79|749.67|752.55|749.43|752.79|749.67|752.55|749.43|0
1650658170000|2022-04-22 20:09:30|752.32|749.2|752.79|749.67|753.02|749.9|752.32|749.2|0
1650658180000|2022-04-22 20:09:40|752.32|749.2|752.55|749.43|752.55|749.43|752.32|749.2|0
1650658190000|2022-04-22 20:09:50|752.32|749.2|753.02|749.9|753.02|749.9|752.32|749.2|0
1650658200000|2022-04-22 20:10:00|752.79|749.67|753.73|750.61|753.73|750.61|752.79|749.67|0
1650658210000|2022-04-22 20:10:10|753.49|750.37|752.79|749.67|753.49|750.37|752.32|749.2|0
1650658220000|2022-04-22 20:10:20|753.02|749.9|752.55|749.43|753.02|749.9|752.55|749.43|0
1650658230000|2022-04-22 20:10:30|752.79|749.67|753.02|749.9|753.26|750.14|752.79|749.67|0
1650658240000|2022-04-22 20:10:40|752.79|749.67|752.55|749.43|752.79|749.67|752.55|749.43|0
1650658250000|2022-04-22 20:10:50|752.67|749.55|752.55|749.43|752.67|749.55|752.32|749.2|0
1650658260000|2022-04-22 20:11:00|752.32|749.2|752.08|748.96|752.32|749.2|752.08|748.96|0
1650658270000|2022-04-22 20:11:10|752.32|749.2|752.55|749.43|752.55|749.43|752.32|749.2|0
1650658280000|2022-04-22 20:11:20|752.32|749.2|752.55|749.43|752.55|749.43|751.61|748.49|0
1650658290000|2022-04-22 20:11:30|752.32|749.2|751.14|748.02|752.44|749.32|751.14|748.02|0
1650658300000|2022-04-22 20:11:40|751.38|748.26|751.14|748.02|751.38|748.26|751.14|748.02|0
1650658310000|2022-04-22 20:11:50|751.61|748.49|751.14|748.02|751.61|748.49|751.14|748.02|0
1650658320000|2022-04-22 20:12:00|750.91|747.79|751.14|748.02|751.14|748.02|750.79|747.67|0
1650658330000|2022-04-22 20:12:10|750.67|747.55|750.91|747.79|750.91|747.79|750.67|747.55|0
1650658340000|2022-04-22 20:12:20|750.67|747.55|750.44|747.32|750.67|747.55|750.2|747.08|0
1650658350000|2022-04-22 20:12:30|750.67|747.55|751.14|748.02|751.14|748.02|750.67|747.55|0
1650658360000|2022-04-22 20:12:40|751.38|748.26|751.14|748.02|751.38|748.26|751.14|748.02|0
1650658370000|2022-04-22 20:12:50|750.91|747.79|751.61|748.49|751.61|748.49|750.91|747.79|0
1650658380000|2022-04-22 20:13:00|751.38|748.26|751.38|748.26|751.38|748.26|751.38|748.26|0
1650658400000|2022-04-22 20:13:20|751.61|748.49|751.38|748.26|751.61|748.49|751.14|748.02|0
1650658410000|2022-04-22 20:13:30|750.67|747.55|751.61|748.49|751.61|748.49|750.67|747.55|0
1650658420000|2022-04-22 20:13:40|751.38|748.26|751.85|748.73|751.85|748.73|751.38|748.26|0
1650658430000|2022-04-22 20:13:50|751.73|748.61|751.85|748.73|751.85|748.73|751.73|748.61|0
1650658440000|2022-04-22 20:14:00|751.61|748.49|754.2|751.08|754.2|751.08|751.61|748.49|0
1650658450000|2022-04-22 20:14:10|754.67|751.55|752.91|749.79|754.67|751.55|752.91|749.79|0
1650658460000|2022-04-22 20:14:20|752.55|749.43|752.79|749.67|752.79|749.67|752.32|749.2|0
1650658470000|2022-04-22 20:14:30|753.26|750.14|752.08|748.96|753.26|750.14|752.08|748.96|0
1650658480000|2022-04-22 20:14:40|752.32|749.2|752.08|748.96|752.32|749.2|752.08|748.96|0
1650658490000|2022-04-22 20:14:50|752.32|749.2|752.32|749.2|752.32|749.2|752.08|748.96|0
1650658510000|2022-04-22 20:15:10|752.34|748.7|752.81|749.17|752.81|749.17|752.34|748.7|0
1650658520000|2022-04-22 20:15:20|752.58|748.94|752.34|748.7|752.58|748.94|752.34|748.7|0
1650658540000|2022-04-22 20:15:40|751.4|747.76|751.64|748|751.64|748|751.4|747.76|0
1650658550000|2022-04-22 20:15:50|751.87|748.23|753.99|750.35|753.99|750.35|751.87|748.23|0
1650658560000|2022-04-22 20:16:00|753.75|750.11|753.75|750.11|753.99|750.35|753.75|750.11|0
1650658570000|2022-04-22 20:16:10|753.64|750|754.22|750.58|754.69|751.05|753.64|750|0
1650658580000|2022-04-22 20:16:20|753.75|750.11|753.75|750.11|753.88|750.24|753.52|749.88|0
1650658590000|2022-04-22 20:16:30|753.52|749.88|753.52|749.88|753.52|749.88|753.52|749.88|0
1650658610000|2022-04-22 20:16:50|753.75|750.11|753.52|749.88|753.75|750.11|753.52|749.88|0
1650658630000|2022-04-22 20:17:10|753.75|750.11|753.52|749.88|753.75|750.11|753.52|749.88|0
1650658650000|2022-04-22 20:17:30|753.99|750.35|753.99|750.35|753.99|750.35|753.99|750.35|0
1650658670000|2022-04-22 20:17:50|754.22|750.58|754.22|750.58|754.22|750.58|754.22|750.58|0
1650658680000|2022-04-22 20:18:00|754.46|750.82|754.69|751.05|754.69|751.05|754.46|750.82|0
1650658690000|2022-04-22 20:18:10|754.93|751.29|754.93|751.29|754.93|751.29|754.93|751.29|0
1650658700000|2022-04-22 20:18:20|754.69|751.05|754.93|751.29|754.93|751.29|754.69|751.05|0
1650870300000|2022-04-25 07:05:00|787.25|784.13|786.07|782.95|787.25|784.13|786.07|782.95|0
1650870310000|2022-04-25 07:05:10|786.54|783.42|786.54|783.42|786.54|783.42|786.31|783.19|0
1650870320000|2022-04-25 07:05:20|785.83|782.71|785.01|781.89|785.83|782.71|785.01|781.89|0
1650870330000|2022-04-25 07:05:30|784.65|781.53|784.54|781.42|784.65|781.53|784.42|781.3|0
1650870340000|2022-04-25 07:05:40|784.65|781.53|784.54|781.42|784.65|781.53|784.42|781.3|0
1650870350000|2022-04-25 07:05:50|784.65|781.53|784.42|781.3|784.65|781.53|784.42|781.3|0
1650870360000|2022-04-25 07:06:00|784.18|781.06|786.07|782.95|786.07|782.95|784.18|781.06|0
1650870370000|2022-04-25 07:06:10|785.6|782.48|783.48|780.36|785.6|782.48|783.48|780.36|0
1650870380000|2022-04-25 07:06:20|783.13|780.01|782.42|779.3|783.13|780.01|782.42|779.3|0
1650870390000|2022-04-25 07:06:30|782.06|778.94|782.19|779.07|782.53|779.41|781.59|778.47|0
1650870400000|2022-04-25 07:06:40|782.3|779.18|782.3|779.18|782.42|779.3|782.06|778.94|0
1650870410000|2022-04-25 07:06:50|782.53|779.41|781.59|778.47|782.53|779.41|781.59|778.47|0
1650870420000|2022-04-25 07:07:00|781.83|778.71|780.54|777.42|781.83|778.71|780.54|777.42|0
1650870430000|2022-04-25 07:07:10|780.41|777.29|779.94|776.82|780.41|777.29|779.94|776.82|0
1650870440000|2022-04-25 07:07:20|779.47|776.35|779|775.88|779.47|776.35|779|775.88|0
1650870450000|2022-04-25 07:07:30|778.18|775.06|776.77|773.65|778.18|775.06|776.41|773.29|0
1650870460000|2022-04-25 07:07:40|775.71|772.59|774.53|771.41|775.83|772.71|774.53|771.41|0
1650870470000|2022-04-25 07:07:50|772.31|769.19|772.19|769.07|773.25|770.13|772.19|769.07|0
1650870480000|2022-04-25 07:08:00|771.95|768.83|770.9|767.78|771.95|768.83|770.78|767.66|0
1650870490000|2022-04-25 07:08:10|770.07|766.95|770.54|767.42|770.54|767.42|770.07|766.95|0
1650870500000|2022-04-25 07:08:20|770.31|767.19|770.07|766.95|770.9|767.78|770.07|766.95|0
1650870510000|2022-04-25 07:08:30|770.54|767.42|770.54|767.42|771.01|767.89|770.54|767.42|0
1650870520000|2022-04-25 07:08:40|770.66|767.54|770.54|767.42|770.78|767.66|770.54|767.42|0
1650870530000|2022-04-25 07:08:50|770.78|767.66|770.31|767.19|770.78|767.66|770.31|767.19|0
1650870540000|2022-04-25 07:09:00|771.25|768.13|771.01|767.89|771.25|768.13|771.01|767.89|0
1650870550000|2022-04-25 07:09:10|771.25|768.13|769.37|766.25|771.25|768.13|769.37|766.25|0
1650870560000|2022-04-25 07:09:20|770.54|767.42|770.54|767.42|771.13|768.01|770.54|767.42|0
1650870570000|2022-04-25 07:09:30|771.48|768.36|773.83|770.71|773.83|770.71|771.48|768.36|0
1650870580000|2022-04-25 07:09:40|773.95|770.83|773.83|770.71|773.95|770.83|773.83|770.71|0
1650870590000|2022-04-25 07:09:50|773.59|770.47|773.83|770.71|773.83|770.71|773.59|770.47|0
1650870600000|2022-04-25 07:10:00|773.72|770.6|774.3|771.18|774.66|771.54|773.72|770.6|0
1650870610000|2022-04-25 07:10:10|774.53|771.41|775.24|772.12|775.71|772.59|774.53|771.41|0
1650870620000|2022-04-25 07:10:20|775|771.88|773.83|770.71|775|771.88|773.83|770.71|0
1650870630000|2022-04-25 07:10:30|773.95|770.83|774.53|771.41|774.53|771.41|773.95|770.83|0
1650870640000|2022-04-25 07:10:40|774.66|771.54|775|771.88|775|771.88|774.66|771.54|0
1650870650000|2022-04-25 07:10:50|775.13|772.01|776.18|773.06|776.18|773.06|775.13|772.01|0
1650870660000|2022-04-25 07:11:00|776.65|773.53|776.18|773.06|776.65|773.53|776.18|773.06|0
1650870670000|2022-04-25 07:11:10|776.41|773.29|776.41|773.29|776.77|773.65|776.41|773.29|0
1650870680000|2022-04-25 07:11:20|777.35|774.23|777.35|774.23|777.35|774.23|777.12|774|0
1650870690000|2022-04-25 07:11:30|778.18|775.06|777.71|774.59|778.18|775.06|777.71|774.59|0
1650870700000|2022-04-25 07:11:40|777.12|774|777.71|774.59|777.83|774.71|777.12|774|0
1650870710000|2022-04-25 07:11:50|777.12|774|775.94|772.82|777.12|774|775.94|772.82|0
1650870720000|2022-04-25 07:12:00|776.18|773.06|775.24|772.12|776.18|773.06|775.24|772.12|0
1650870730000|2022-04-25 07:12:10|775.6|772.48|776.41|773.29|776.41|773.29|775.6|772.48|0
1650870740000|2022-04-25 07:12:20|776.88|773.76|776.88|773.76|776.88|773.76|776.18|773.06|0
1650870750000|2022-04-25 07:12:30|777.12|774|777.35|774.23|777.35|774.23|776.88|773.76|0
1650870760000|2022-04-25 07:12:40|777.12|774|778.18|775.06|778.18|775.06|777.12|774|0
1650870770000|2022-04-25 07:12:50|777.83|774.71|775.71|772.59|777.83|774.71|775.71|772.59|0
1650870780000|2022-04-25 07:13:00|775.47|772.35|777.35|774.23|777.35|774.23|775.47|772.35|0
1650870790000|2022-04-25 07:13:10|777.24|774.12|777.83|774.71|777.95|774.83|777.24|774.12|0
1650870800000|2022-04-25 07:13:20|777.35|774.23|775.47|772.35|777.35|774.23|775.47|772.35|0
1650870810000|2022-04-25 07:13:30|774.77|771.65|773.48|770.36|774.77|771.65|773.48|770.36|0
1650870820000|2022-04-25 07:13:40|773.36|770.24|772.18|769.06|773.36|770.24|772.18|769.06|0
1650870830000|2022-04-25 07:13:50|771.95|768.83|771.13|768.01|771.95|768.83|770.9|767.78|0
1650870840000|2022-04-25 07:14:00|771.71|768.59|771.84|768.72|772.42|769.3|771.71|768.59|0
1650870850000|2022-04-25 07:14:10|771.6|768.48|772.65|769.53|772.65|769.53|771.6|768.48|0
1650870860000|2022-04-25 07:14:20|772.42|769.3|772.78|769.66|772.78|769.66|772.31|769.19|0
1650870870000|2022-04-25 07:14:30|773.01|769.89|774.66|771.54|774.66|771.54|773.01|769.89|0
1650870880000|2022-04-25 07:14:40|774.77|771.65|773.83|770.71|774.77|771.65|773.83|770.71|0
1650870890000|2022-04-25 07:14:50|773.95|770.83|773.72|770.6|773.95|770.83|773.36|770.24|0
1650870900000|2022-04-25 07:15:00|774.53|771.41|775.47|772.35|775.47|772.35|774.53|771.41|0
1650870910000|2022-04-25 07:15:10|775|771.88|773.95|770.83|775|771.88|773.95|770.83|0
1650870920000|2022-04-25 07:15:20|773.59|770.47|771.95|768.83|773.59|770.47|771.95|768.83|0
1650870930000|2022-04-25 07:15:30|771.71|768.59|771.13|768.01|771.71|768.59|771.13|768.01|0
1650870940000|2022-04-25 07:15:40|771.95|768.83|772.07|768.95|772.07|768.95|771.84|768.72|0
1650870950000|2022-04-25 07:15:50|772.18|769.06|772.42|769.3|772.89|769.77|772.18|769.06|0
1650870960000|2022-04-25 07:16:00|771.95|768.83|771.25|768.13|771.95|768.83|771.25|768.13|0
1650870970000|2022-04-25 07:16:10|770.31|767.19|769.13|766.01|770.31|767.19|769.13|766.01|0
1650870980000|2022-04-25 07:16:20|767.96|764.84|768.43|765.31|768.66|765.54|767.96|764.84|0
1650870990000|2022-04-25 07:16:30|768.19|765.07|769.02|765.9|769.02|765.9|768.19|765.07|0
1650871000000|2022-04-25 07:16:40|768.43|765.31|768.79|765.67|768.79|765.67|768.19|765.07|0
1650871010000|2022-04-25 07:16:50|768.66|765.54|768.43|765.31|769.6|766.48|768.43|765.31|0
1650871020000|2022-04-25 07:17:00|767.96|764.84|769.13|766.01|769.13|766.01|767.96|764.84|0
1650871030000|2022-04-25 07:17:10|768.9|765.78|766.55|763.43|768.9|765.78|766.55|763.43|0
1650871040000|2022-04-25 07:17:20|767.14|764.02|766.08|762.96|767.14|764.02|766.08|762.96|0
1650871050000|2022-04-25 07:17:30|766.32|763.2|764.91|761.79|766.32|763.2|764.91|761.79|0
1650871060000|2022-04-25 07:17:40|765.85|762.73|766.08|762.96|766.08|762.96|765.5|762.38|0
1650871070000|2022-04-25 07:17:50|766.32|763.2|765.5|762.38|766.32|763.2|765.5|762.38|0
1650871080000|2022-04-25 07:18:00|765.38|762.26|765.15|762.03|765.38|762.26|764.8|761.68|0
1650871090000|2022-04-25 07:18:10|765.62|762.5|764.68|761.56|765.62|762.5|764.57|761.45|0
1650871100000|2022-04-25 07:18:20|764.33|761.21|764.91|761.79|764.91|761.79|764.33|761.21|0
1650871110000|2022-04-25 07:18:30|764.68|761.56|763.98|760.86|764.68|761.56|763.98|760.86|0
1650871120000|2022-04-25 07:18:40|764.21|761.09|763.04|759.92|764.21|761.09|763.04|759.92|0
1650871130000|2022-04-25 07:18:50|764.21|761.09|764.57|761.45|764.91|761.79|764.21|761.09|0
1650871140000|2022-04-25 07:19:00|764.44|761.32|764.44|761.32|764.68|761.56|763.98|760.86|0
1650871150000|2022-04-25 07:19:10|764.68|761.56|764.44|761.32|764.91|761.79|764.44|761.32|0
1650871160000|2022-04-25 07:19:20|763.98|760.86|763.86|760.74|764.1|760.98|763.86|760.74|0
1650871170000|2022-04-25 07:19:30|763.74|760.62|764.33|761.21|764.44|761.32|763.27|760.15|0
1650871180000|2022-04-25 07:19:40|764.68|761.56|765.5|762.38|765.5|762.38|764.68|761.56|0
1650871190000|2022-04-25 07:19:50|765.62|762.5|766.32|763.2|766.55|763.43|765.62|762.5|0
1650871200000|2022-04-25 07:20:00|765.97|762.85|765.97|762.85|765.97|762.85|765.62|762.5|0
1650871210000|2022-04-25 07:20:10|766.55|763.43|766.08|762.96|766.79|763.67|766.08|762.96|0
1650871220000|2022-04-25 07:20:20|766.32|763.2|766.32|763.2|766.32|763.2|765.97|762.85|0
1650871230000|2022-04-25 07:20:30|766.44|763.32|765.15|762.03|766.44|763.32|764.91|761.79|0
1650871240000|2022-04-25 07:20:40|765.5|762.38|765.03|761.91|765.5|762.38|764.91|761.79|0
1650871250000|2022-04-25 07:20:50|766.21|763.09|766.55|763.43|766.55|763.43|766.21|763.09|0
1650871260000|2022-04-25 07:21:00|766.32|763.2|766.32|763.2|766.32|763.2|765.97|762.85|0
1650871270000|2022-04-25 07:21:10|766.55|763.43|766.67|763.55|766.67|763.55|766.44|763.32|0
1650871280000|2022-04-25 07:21:20|767.02|763.9|766.44|763.32|767.02|763.9|766.44|763.32|0
1650871290000|2022-04-25 07:21:30|766.21|763.09|766.32|763.2|766.32|763.2|766.21|763.09|0
1650871300000|2022-04-25 07:21:40|766.55|763.43|767.14|764.02|767.14|764.02|766.55|763.43|0
1650871310000|2022-04-25 07:21:50|767.38|764.26|766.91|763.79|767.72|764.6|766.91|763.79|0
1650871320000|2022-04-25 07:22:00|767.26|764.14|767.14|764.02|767.38|764.26|767.02|763.9|0
1650871330000|2022-04-25 07:22:10|767.49|764.37|768.19|765.07|768.43|765.31|767.49|764.37|0
1650871340000|2022-04-25 07:22:20|768.66|765.54|768.66|765.54|768.9|765.78|768.66|765.54|0
1650871350000|2022-04-25 07:22:30|767.61|764.49|766.79|763.67|767.61|764.49|766.79|763.67|0
1650871360000|2022-04-25 07:22:40|767.02|763.9|767.26|764.14|767.72|764.6|767.02|763.9|0
1650871370000|2022-04-25 07:22:50|767.72|764.6|767.26|764.14|767.72|764.6|767.02|763.9|0
1650871380000|2022-04-25 07:23:00|766.44|763.32|765.85|762.73|766.55|763.43|765.62|762.5|0
1650871390000|2022-04-25 07:23:10|765.62|762.5|764.1|760.98|765.74|762.62|764.1|760.98|0
1650871400000|2022-04-25 07:23:20|764.21|761.09|764.44|761.32|764.91|761.79|764.21|761.09|0
1650871410000|2022-04-25 07:23:30|764.33|761.21|764.44|761.32|764.44|761.32|764.33|761.21|0
1650871420000|2022-04-25 07:23:40|762.57|759.45|762.8|759.68|762.8|759.68|762.57|759.45|0
1650871430000|2022-04-25 07:23:50|763.04|759.92|762.8|759.68|763.04|759.92|762.8|759.68|0
1650871440000|2022-04-25 07:24:00|762.93|759.81|762.46|759.34|762.93|759.81|762.46|759.34|0
1650871450000|2022-04-25 07:24:10|763.04|759.92|762.57|759.45|763.27|760.15|762.57|759.45|0
1650871460000|2022-04-25 07:24:20|761.87|758.75|762.57|759.45|762.57|759.45|761.87|758.75|0
1650871470000|2022-04-25 07:24:30|762.34|759.22|761.4|758.28|762.34|759.22|761.4|758.28|0
1650871480000|2022-04-25 07:24:40|761.63|758.51|761.4|758.28|761.87|758.75|761.17|758.05|0
1650871490000|2022-04-25 07:24:50|761.17|758.05|759.65|756.53|761.17|758.05|759.65|756.53|0
1650871500000|2022-04-25 07:25:00|759.29|756.17|758.13|755.01|759.29|756.17|757.66|754.54|0
1650871510000|2022-04-25 07:25:10|757.66|754.54|758.59|755.47|758.59|755.47|757.66|754.54|0
1650871520000|2022-04-25 07:25:20|758.36|755.24|758.36|755.24|758.59|755.47|758.36|755.24|0
1650871530000|2022-04-25 07:25:30|757.89|754.77|758.59|755.47|758.59|755.47|757.89|754.77|0
1650871540000|2022-04-25 07:25:40|759.06|755.94|759.06|755.94|759.06|755.94|758.83|755.71|0
1650871550000|2022-04-25 07:25:50|759.53|756.41|760.35|757.23|760.35|757.23|759.53|756.41|0
1650871560000|2022-04-25 07:26:00|760.7|757.58|760.59|757.47|760.7|757.58|760.46|757.34|0
1650871570000|2022-04-25 07:26:10|760.93|757.81|760|756.88|760.93|757.81|760|756.88|0
1650871580000|2022-04-25 07:26:20|760.12|757|758.36|755.24|760.12|757|758.36|755.24|0
1650871590000|2022-04-25 07:26:30|759.29|756.17|759.76|756.64|759.76|756.64|759.29|756.17|0
1650871600000|2022-04-25 07:26:40|759.06|755.94|758.59|755.47|759.06|755.94|758.59|755.47|0
1650871610000|2022-04-25 07:26:50|757.89|754.77|758.83|755.71|758.83|755.71|757.89|754.77|0
1650871620000|2022-04-25 07:27:00|759.29|756.17|758.9|755.78|759.53|756.41|758.9|755.78|0
1650871630000|2022-04-25 07:27:10|759.01|755.89|758.54|755.42|759.01|755.89|758.54|755.42|0
1650871640000|2022-04-25 07:27:20|760.07|756.95|760.18|757.06|760.18|757.06|759.48|756.36|0
1650871650000|2022-04-25 07:27:30|760.89|757.77|760.57|757.45|761.12|758|760.1|756.98|0
1650871660000|2022-04-25 07:27:40|760.81|757.69|760.57|757.45|760.81|757.69|760.1|756.98|0
1650871670000|2022-04-25 07:27:50|760.93|757.81|760.69|757.57|760.93|757.81|760.57|757.45|0
1650871680000|2022-04-25 07:28:00|760.93|757.81|760.69|757.57|761.16|758.04|760.69|757.57|0
1650871690000|2022-04-25 07:28:10|760.93|757.81|760.1|756.98|760.93|757.81|760.1|756.98|0
1650871700000|2022-04-25 07:28:20|760.34|757.22|762.45|759.33|762.45|759.33|760.34|757.22|0
1650871710000|2022-04-25 07:28:30|762.22|759.1|761.28|758.16|762.22|759.1|761.04|757.92|0
1650871720000|2022-04-25 07:28:40|761.4|758.28|761.75|758.63|761.75|758.63|761.16|758.04|0
1650871730000|2022-04-25 07:28:50|761.51|758.39|761.16|758.04|761.51|758.39|761.16|758.04|0
1650871740000|2022-04-25 07:29:00|761.4|758.28|762.45|759.33|762.45|759.33|761.4|758.28|0
1650871750000|2022-04-25 07:29:10|761.64|758.52|761.75|758.63|761.75|758.63|761.04|757.92|0
1650871760000|2022-04-25 07:29:20|761.04|757.92|760.81|757.69|761.04|757.92|760.81|757.69|0
1650871770000|2022-04-25 07:29:30|760.93|757.81|760.57|757.45|760.93|757.81|760.34|757.22|0
1650871780000|2022-04-25 07:29:40|761.04|757.92|760.22|757.1|761.28|758.16|760.22|757.1|0
1650871790000|2022-04-25 07:29:50|760.81|757.69|761.16|758.04|761.16|758.04|760.81|757.69|0
1650871800000|2022-04-25 07:30:00|761.64|758.52|761.28|758.16|761.64|758.52|761.28|758.16|0
1650871810000|2022-04-25 07:30:10|761.04|757.92|761.75|758.63|761.75|758.63|761.04|757.92|0
1650871820000|2022-04-25 07:30:20|761.98|758.86|762.69|759.57|762.69|759.57|761.98|758.86|0
1650871830000|2022-04-25 07:30:30|762.45|759.33|763.05|759.93|763.05|759.93|762.45|759.33|0
1650871840000|2022-04-25 07:30:40|763.52|760.4|763.4|760.28|763.63|760.51|763.05|759.93|0
1650871850000|2022-04-25 07:30:50|764.57|761.45|764.81|761.69|765.05|761.93|764.1|760.98|0
1650871860000|2022-04-25 07:31:00|764.1|760.98|764.57|761.45|764.57|761.45|764.1|760.98|0
1650871870000|2022-04-25 07:31:10|764.7|761.58|765.28|762.16|765.64|762.52|764.57|761.45|0
1650871880000|2022-04-25 07:31:20|765.52|762.4|764.81|761.69|765.52|762.4|764.81|761.69|0
1650871890000|2022-04-25 07:31:30|764.93|761.81|764.81|761.69|764.93|761.81|764.81|761.69|0
1650871900000|2022-04-25 07:31:40|764.93|761.81|765.04|761.92|765.04|761.92|764.57|761.45|0
1650871910000|2022-04-25 07:31:50|765.28|762.16|765.99|762.87|765.99|762.87|765.28|762.16|0
1650871920000|2022-04-25 07:32:00|766.69|763.57|767.17|764.05|767.64|764.52|766.69|763.57|0
1650871930000|2022-04-25 07:32:10|767.52|764.4|767.29|764.17|767.76|764.64|767.29|764.17|0
1650871940000|2022-04-25 07:32:20|765.99|762.87|765.75|762.63|766.46|763.34|765.75|762.63|0
1650871950000|2022-04-25 07:32:30|765.99|762.87|765.64|762.52|765.99|762.87|765.64|762.52|0
1650871960000|2022-04-25 07:32:40|765.75|762.63|766.22|763.1|766.46|763.34|765.75|762.63|0
1650871970000|2022-04-25 07:32:50|765.99|762.87|766.69|763.57|766.69|763.57|765.99|762.87|0
1650871980000|2022-04-25 07:33:00|766.35|763.23|766.82|763.7|766.82|763.7|766.35|763.23|0
1650871990000|2022-04-25 07:33:10|767.17|764.05|766.69|763.57|767.17|764.05|766.57|763.45|0
1650872000000|2022-04-25 07:33:20|766.8|763.68|767.34|764.22|767.34|764.22|766.8|763.68|0
1650872010000|2022-04-25 07:33:30|767.22|764.1|766.63|763.51|767.22|764.1|766.63|763.51|0
1650872020000|2022-04-25 07:33:40|767.1|763.98|767.22|764.1|767.34|764.22|767.1|763.98|0
1650872030000|2022-04-25 07:33:50|767.81|764.69|766.04|762.92|767.81|764.69|766.04|762.92|0
1650872040000|2022-04-25 07:34:00|765.92|762.8|766.51|763.39|766.63|763.51|765.92|762.8|0
1650872050000|2022-04-25 07:34:10|766.63|763.51|766.99|763.87|767.34|764.22|766.63|763.51|0
1650872060000|2022-04-25 07:34:20|766.86|763.74|766.16|763.04|766.86|763.74|766.16|763.04|0
1650872070000|2022-04-25 07:34:30|766.39|763.27|766.86|763.74|766.86|763.74|766.39|763.27|0
1650872080000|2022-04-25 07:34:40|767.1|763.98|766.39|763.27|767.1|763.98|766.39|763.27|0
1650872090000|2022-04-25 07:34:50|766.63|763.51|767.57|764.45|767.57|764.45|766.63|763.51|0
1650872100000|2022-04-25 07:35:00|767.46|764.34|766.86|763.74|767.46|764.34|766.86|763.74|0
1650872110000|2022-04-25 07:35:10|766.15|763.03|765.45|762.33|766.15|763.03|765.45|762.33|0
1650872120000|2022-04-25 07:35:20|765.21|762.09|765.45|762.33|765.45|762.33|765.21|762.09|0
1650872130000|2022-04-25 07:35:30|765.92|762.8|766.86|763.74|766.86|763.74|765.92|762.8|0
1650872140000|2022-04-25 07:35:40|766.99|763.87|767.57|764.45|767.81|764.69|766.99|763.87|0
1650872150000|2022-04-25 07:35:50|767.1|763.98|768.04|764.92|768.04|764.92|767.1|763.98|0
1650872160000|2022-04-25 07:36:00|767.93|764.81|768.04|764.92|768.04|764.92|767.81|764.69|0
1650872170000|2022-04-25 07:36:10|768.17|765.05|767.1|763.98|768.17|765.05|767.1|763.98|0
1650872180000|2022-04-25 07:36:20|766.86|763.74|766.63|763.51|766.86|763.74|766.51|763.39|0
1650872190000|2022-04-25 07:36:30|766.51|763.39|766.63|763.51|766.86|763.74|766.39|763.27|0
1650872200000|2022-04-25 07:36:40|766.51|763.39|766.75|763.63|766.75|763.63|766.51|763.39|0
1650872210000|2022-04-25 07:36:50|767.1|763.98|767.46|764.34|767.57|764.45|767.1|763.98|0
1650872220000|2022-04-25 07:37:00|767.33|764.21|767.69|764.57|767.69|764.57|767.33|764.21|0
1650872230000|2022-04-25 07:37:10|767.81|764.69|767.69|764.57|767.81|764.69|767.46|764.34|0
1650872240000|2022-04-25 07:37:20|768.28|765.16|768.99|765.87|768.99|765.87|768.28|765.16|0
1650872250000|2022-04-25 07:37:30|769.11|765.99|769.11|765.99|769.22|766.1|769.11|765.99|0
1650872260000|2022-04-25 07:37:40|768.99|765.87|768.4|765.28|768.99|765.87|768.17|765.05|0
1650872270000|2022-04-25 07:37:50|768.52|765.4|768.52|765.4|768.52|765.4|768.52|765.4|0
1650872280000|2022-04-25 07:38:00|768.28|765.16|768.4|765.28|768.4|765.28|768.28|765.16|0
1650872290000|2022-04-25 07:38:10|768.64|765.52|768.99|765.87|769.22|766.1|768.64|765.52|0
1650872300000|2022-04-25 07:38:20|768.75|765.63|767.57|764.45|768.75|765.63|767.57|764.45|0
1650872310000|2022-04-25 07:38:30|767.81|764.69|767.69|764.57|767.81|764.69|767.57|764.45|0
1650872320000|2022-04-25 07:38:40|767.81|764.69|768.75|765.63|768.75|765.63|767.81|764.69|0
1650872330000|2022-04-25 07:38:50|768.99|765.87|768.99|765.87|769.22|766.1|768.99|765.87|0
1650872340000|2022-04-25 07:39:00|769.22|766.1|768.04|764.92|769.22|766.1|768.04|764.92|0
1650872350000|2022-04-25 07:39:10|767.81|764.69|767.33|764.21|767.81|764.69|767.33|764.21|0
1650872360000|2022-04-25 07:39:20|766.39|763.27|766.63|763.51|766.63|763.51|766.39|763.27|0
1650872370000|2022-04-25 07:39:30|766.39|763.27|766.51|763.39|767.1|763.98|766.39|763.27|0
1650872380000|2022-04-25 07:39:40|766.39|763.27|766.99|763.87|766.99|763.87|766.39|763.27|0
1650872390000|2022-04-25 07:39:50|767.1|763.98|767.46|764.34|767.57|764.45|766.99|763.87|0
1650872400000|2022-04-25 07:40:00|767.57|764.45|766.86|763.74|767.69|764.57|766.86|763.74|0
1650872410000|2022-04-25 07:40:10|766.63|763.51|767.1|763.98|767.1|763.98|766.63|763.51|0
1650872420000|2022-04-25 07:40:20|766.86|763.74|766.86|763.74|767.1|763.98|766.86|763.74|0
1650872430000|2022-04-25 07:40:30|767.1|763.98|768.04|764.92|768.04|764.92|766.99|763.87|0
1650872440000|2022-04-25 07:40:40|768.28|765.16|768.99|765.87|768.99|765.87|768.28|765.16|0
1650872450000|2022-04-25 07:40:50|769.46|766.34|769.93|766.81|769.93|766.81|769.46|766.34|0
1650872460000|2022-04-25 07:41:00|769.7|766.58|769.46|766.34|769.7|766.58|769.46|766.34|0
1650872470000|2022-04-25 07:41:10|769.7|766.58|769.93|766.81|770.41|767.29|769.7|766.58|0
1650872480000|2022-04-25 07:41:20|769.7|766.58|769.46|766.34|769.82|766.7|769.22|766.1|0
1650872490000|2022-04-25 07:41:30|769.22|766.1|767.93|764.81|769.22|766.1|767.93|764.81|0
1650872500000|2022-04-25 07:41:40|767.69|764.57|768.4|765.28|768.52|765.4|767.69|764.57|0
1650872510000|2022-04-25 07:41:50|769.35|766.23|768.87|765.75|769.35|766.23|768.75|765.63|0
1650872520000|2022-04-25 07:42:00|769.35|766.23|769.7|766.58|769.7|766.58|769.22|766.1|0
1650872530000|2022-04-25 07:42:10|769.46|766.34|769.46|766.34|769.7|766.58|769.46|766.34|0
1650872540000|2022-04-25 07:42:20|769.7|766.58|769.46|766.34|769.7|766.58|769.22|766.1|0
1650872550000|2022-04-25 07:42:30|769.7|766.58|770.53|767.41|770.53|767.41|769.7|766.58|0
1650872560000|2022-04-25 07:42:40|770.4|767.28|770.53|767.41|770.53|767.41|770.4|767.28|0
1650872570000|2022-04-25 07:42:50|770.64|767.52|769.93|766.81|771.11|767.99|769.93|766.81|0
1650872580000|2022-04-25 07:43:00|770.4|767.28|769.93|766.81|770.4|767.28|769.93|766.81|0
1650872590000|2022-04-25 07:43:10|769.35|766.23|769.46|766.34|770.06|766.94|769.35|766.23|0
1650872600000|2022-04-25 07:43:20|769.22|766.1|768.4|765.28|769.22|766.1|768.28|765.16|0
1650872610000|2022-04-25 07:43:30|767.81|764.69|767.93|764.81|767.93|764.81|767.81|764.69|0
1650872620000|2022-04-25 07:43:40|768.04|764.92|767.57|764.45|768.17|765.05|767.33|764.21|0
1650872630000|2022-04-25 07:43:50|767.69|764.57|767.33|764.21|767.69|764.57|767.33|764.21|0
1650872640000|2022-04-25 07:44:00|767.69|764.57|768.04|764.92|768.04|764.92|767.46|764.34|0
1650872650000|2022-04-25 07:44:10|767.69|764.57|766.63|763.51|767.69|764.57|766.63|763.51|0
1650872660000|2022-04-25 07:44:20|766.39|763.27|764.5|761.38|766.39|763.27|764.5|761.38|0
1650872670000|2022-04-25 07:44:30|764.39|761.27|763.92|760.8|764.39|761.27|763.92|760.8|0
1650872680000|2022-04-25 07:44:40|764.5|761.38|764.97|761.85|765.21|762.09|764.5|761.38|0
1650872690000|2022-04-25 07:44:50|764.74|761.62|765.57|762.45|765.57|762.45|764.74|761.62|0
1650872700000|2022-04-25 07:45:00|765.45|762.33|764.97|761.85|765.45|762.33|764.97|761.85|0
1650872710000|2022-04-25 07:45:10|765.68|762.56|766.04|762.92|766.15|763.03|765.68|762.56|0
1650872720000|2022-04-25 07:45:20|765.92|762.8|766.51|763.39|766.51|763.39|765.92|762.8|0
1650872730000|2022-04-25 07:45:30|766.39|763.27|764.97|761.85|766.39|763.27|764.97|761.85|0
1650872740000|2022-04-25 07:45:40|764.74|761.62|765.21|762.09|765.33|762.21|764.74|761.62|0
1650872750000|2022-04-25 07:45:50|765.33|762.21|764.86|761.74|765.33|762.21|764.86|761.74|0
1650872760000|2022-04-25 07:46:00|765.1|761.98|765.45|762.33|765.45|762.33|765.1|761.98|0
1650872770000|2022-04-25 07:46:10|765.57|762.45|765.33|762.21|765.57|762.45|765.33|762.21|0
1650872780000|2022-04-25 07:46:20|764.86|761.74|764.5|761.38|764.86|761.74|764.5|761.38|0
1650872790000|2022-04-25 07:46:30|764.39|761.27|763.92|760.8|764.39|761.27|763.92|760.8|0
1650872800000|2022-04-25 07:46:40|763.56|760.44|764.62|761.5|764.62|761.5|763.56|760.44|0
1650872810000|2022-04-25 07:46:50|764.5|761.38|764.62|761.5|764.86|761.74|764.5|761.38|0
1650872820000|2022-04-25 07:47:00|764.97|761.85|765.8|762.68|765.8|762.68|764.74|761.62|0
1650872830000|2022-04-25 07:47:10|766.04|762.92|766.39|763.27|766.63|763.51|766.04|762.92|0
1650872840000|2022-04-25 07:47:20|766.15|763.03|766.75|763.63|766.75|763.63|765.8|762.68|0
1650872850000|2022-04-25 07:47:30|766.15|763.03|765.21|762.09|766.28|763.16|765.21|762.09|0
1650872860000|2022-04-25 07:47:40|765.1|761.98|763.09|759.97|765.1|761.98|763.09|759.97|0
1650872870000|2022-04-25 07:47:50|762.85|759.73|763.32|760.2|763.32|760.2|762.85|759.73|0
1650872880000|2022-04-25 07:48:00|763.56|760.44|764.15|761.03|764.27|761.15|763.56|760.44|0
1650872890000|2022-04-25 07:48:10|763.21|760.09|763.79|760.67|763.79|760.67|763.21|760.09|0
1650872900000|2022-04-25 07:48:20|764.03|760.91|764.39|761.27|764.39|761.27|763.92|760.8|0
1650872910000|2022-04-25 07:48:30|764.5|761.38|765.8|762.68|765.8|762.68|764.5|761.38|0
1650872920000|2022-04-25 07:48:40|766.04|762.92|766.15|763.03|766.15|763.03|765.92|762.8|0
1650872930000|2022-04-25 07:48:50|766.28|763.16|766.63|763.51|766.63|763.51|766.15|763.03|0
1650872940000|2022-04-25 07:49:00|766.86|763.74|767.57|764.45|767.57|764.45|766.51|763.39|0
1650872950000|2022-04-25 07:49:10|767.81|764.69|768.04|764.92|768.04|764.92|767.81|764.69|0
1650872960000|2022-04-25 07:49:20|767.93|764.81|767.81|764.69|767.93|764.81|767.57|764.45|0
1650872970000|2022-04-25 07:49:30|768.04|764.92|768.16|765.04|768.16|765.04|767.93|764.81|0
1650872980000|2022-04-25 07:49:40|767.33|764.21|767.81|764.69|767.81|764.69|767.33|764.21|0
1650872990000|2022-04-25 07:49:50|768.16|765.04|768.87|765.75|768.87|765.75|768.16|765.04|0
1650873000000|2022-04-25 07:50:00|768.75|765.63|768.16|765.04|768.87|765.75|768.16|765.04|0
1650873010000|2022-04-25 07:50:10|768.28|765.16|767.81|764.69|768.28|765.16|767.81|764.69|0
1650873020000|2022-04-25 07:50:20|768.04|764.92|770.88|767.76|770.88|767.76|768.04|764.92|0
1650873030000|2022-04-25 07:50:30|771.59|768.47|772.77|769.65|772.77|769.65|771.59|768.47|0
1650873040000|2022-04-25 07:50:40|772.29|769.17|771.82|768.7|772.29|769.17|771.82|768.7|0
1650873050000|2022-04-25 07:50:50|772.77|769.65|772.77|769.65|772.77|769.65|772.53|769.41|0
1650873060000|2022-04-25 07:51:00|773.24|770.12|773.13|770.01|773.24|770.12|772.77|769.65|0
1650873070000|2022-04-25 07:51:10|772.42|769.3|772.29|769.17|773|769.88|772.29|769.17|0
1650873080000|2022-04-25 07:51:20|772.65|769.53|772.53|769.41|772.77|769.65|772.53|769.41|0
1650873090000|2022-04-25 07:51:30|772.65|769.53|772.06|768.94|772.65|769.53|772.06|768.94|0
1650873100000|2022-04-25 07:51:40|771.82|768.7|771.59|768.47|772.18|769.06|771.59|768.47|0
1650873110000|2022-04-25 07:51:50|772.18|769.06|771.94|768.82|772.29|769.17|771.94|768.82|0
1650873120000|2022-04-25 07:52:00|771.82|768.7|771.82|768.7|771.82|768.7|771.71|768.59|0
1650873130000|2022-04-25 07:52:10|771.59|768.47|770.76|767.64|771.59|768.47|770.53|767.41|0
1650873140000|2022-04-25 07:52:20|771.24|768.12|770.29|767.17|771.24|768.12|770.29|767.17|0
1650873150000|2022-04-25 07:52:30|770.88|767.76|769.93|766.81|770.88|767.76|769.93|766.81|0
1650873160000|2022-04-25 07:52:40|770.05|766.93|772.06|768.94|772.06|768.94|770.05|766.93|0
1650873170000|2022-04-25 07:52:50|772.53|769.41|773.24|770.12|773.71|770.59|772.53|769.41|0
1650873180000|2022-04-25 07:53:00|773.6|770.48|774.55|771.43|774.66|771.54|773.6|770.48|0
1650873190000|2022-04-25 07:53:10|775.13|772.01|773.24|770.12|775.13|772.01|773.24|770.12|0
1650873200000|2022-04-25 07:53:20|772.06|768.94|772.53|769.41|772.77|769.65|772.06|768.94|0
1650873210000|2022-04-25 07:53:30|772.65|769.53|773.48|770.36|773.48|770.36|772.65|769.53|0
1650873220000|2022-04-25 07:53:40|773.71|770.59|774.66|771.54|774.66|771.54|773.71|770.59|0
1650873230000|2022-04-25 07:53:50|773.95|770.83|774.19|771.07|774.19|771.07|773.84|770.72|0
1650873240000|2022-04-25 07:54:00|774.78|771.66|773|769.88|774.78|771.66|773|769.88|0
1650873250000|2022-04-25 07:54:10|773.24|770.12|773.48|770.36|773.6|770.48|773.24|770.12|0
1650873260000|2022-04-25 07:54:20|774.07|770.95|774.31|771.19|774.66|771.54|774.07|770.95|0
1650873270000|2022-04-25 07:54:30|774.19|771.07|774.31|771.19|774.31|771.19|773.95|770.83|0
1650873280000|2022-04-25 07:54:40|774.19|771.07|774.55|771.43|774.55|771.43|774.19|771.07|0
1650873290000|2022-04-25 07:54:50|773.48|770.36|773.13|770.01|773.71|770.59|773.13|770.01|0
1650873300000|2022-04-25 07:55:00|773.24|770.12|773.36|770.24|773.6|770.48|773.13|770.01|0
1650873310000|2022-04-25 07:55:10|773.48|770.36|773.24|770.12|773.48|770.36|773.24|770.12|0
1650873320000|2022-04-25 07:55:20|773.48|770.36|773.95|770.83|774.19|771.07|773.48|770.36|0
1650873330000|2022-04-25 07:55:30|773.84|770.72|774.31|771.19|774.66|771.54|773.84|770.72|0
1650873340000|2022-04-25 07:55:40|774.42|771.3|773.48|770.36|774.42|771.3|773|769.88|0
1650873350000|2022-04-25 07:55:50|773.95|770.83|773|769.88|773.95|770.83|773|769.88|0
1650873360000|2022-04-25 07:56:00|772.89|769.77|772.18|769.06|772.89|769.77|772.18|769.06|0
1650873370000|2022-04-25 07:56:10|771.35|768.23|771.11|767.99|771.59|768.47|771.11|767.99|0
1650873380000|2022-04-25 07:56:20|771.35|768.23|771.47|768.35|771.47|768.35|771.11|767.99|0
1650873390000|2022-04-25 07:56:30|771.71|768.59|771.71|768.59|771.82|768.7|771.71|768.59|0
1650873400000|2022-04-25 07:56:40|771.82|768.7|772.53|769.41|772.65|769.53|771.82|768.7|0
1650873410000|2022-04-25 07:56:50|773.6|770.48|773.71|770.59|773.95|770.83|773.6|770.48|0
1650873420000|2022-04-25 07:57:00|773.6|770.48|774.55|771.43|774.55|771.43|773.48|770.36|0
1650873430000|2022-04-25 07:57:10|775.13|772.01|774.07|770.95|775.13|772.01|774.07|770.95|0
1650873440000|2022-04-25 07:57:20|774.78|771.66|774.07|770.95|774.78|771.66|774.07|770.95|0
1650873450000|2022-04-25 07:57:30|773.9|770.78|772.73|769.61|773.9|770.78|772.61|769.49|0
1650873460000|2022-04-25 07:57:40|773.55|770.43|773.2|770.08|773.79|770.67|773.2|770.08|0
1650873470000|2022-04-25 07:57:50|773.32|770.2|773.32|770.2|773.55|770.43|773.2|770.08|0
1650873480000|2022-04-25 07:58:00|773.08|769.96|773.67|770.55|773.67|770.55|773.08|769.96|0
1650873490000|2022-04-25 07:58:10|773.55|770.43|772.96|769.84|773.55|770.43|772.96|769.84|0
1650873500000|2022-04-25 07:58:20|773.08|769.96|773.2|770.08|773.2|770.08|772.96|769.84|0
1650873510000|2022-04-25 07:58:30|773.32|770.2|772.96|769.84|773.32|770.2|772.85|769.73|0
1650873520000|2022-04-25 07:58:40|772.85|769.73|773.08|769.96|773.08|769.96|772.85|769.73|0
1650873530000|2022-04-25 07:58:50|772.96|769.84|772.02|768.9|772.96|769.84|772.02|768.9|0
1650873540000|2022-04-25 07:59:00|772.25|769.13|772.14|769.02|772.25|769.13|772.02|768.9|0
1650873550000|2022-04-25 07:59:10|772.61|769.49|773.55|770.43|773.55|770.43|772.61|769.49|0
1650873560000|2022-04-25 07:59:20|773.43|770.31|773.08|769.96|773.43|770.31|772.73|769.61|0
1650873570000|2022-04-25 07:59:30|773.2|770.08|774.85|771.73|774.85|771.73|773.2|770.08|0
1650873580000|2022-04-25 07:59:40|774.97|771.85|775.08|771.96|775.32|772.2|774.97|771.85|0
1650873590000|2022-04-25 07:59:50|774.97|771.85|775.32|772.2|775.32|772.2|774.73|771.61|0
1650873600000|2022-04-25 08:00:00|775.79|772.67|776.02|772.9|776.02|772.9|775.55|772.43|0
1650873610000|2022-04-25 08:00:10|776.26|773.14|776.26|773.14|776.73|773.61|776.26|773.14|0
1650873620000|2022-04-25 08:00:20|776.5|773.38|777.67|774.55|777.67|774.55|776.5|773.38|0
1650873630000|2022-04-25 08:00:30|778.38|775.26|775.55|772.43|778.38|775.26|775.55|772.43|0
1650873640000|2022-04-25 08:00:40|775.44|772.32|774.26|771.14|775.44|772.32|774.26|771.14|0
1650873650000|2022-04-25 08:00:50|774.03|770.91|773.2|770.08|774.03|770.91|773.2|770.08|0
1650873660000|2022-04-25 08:01:00|773.08|769.96|773.67|770.55|773.67|770.55|773.08|769.96|0
1650873670000|2022-04-25 08:01:10|774.61|771.49|773.2|770.08|774.61|771.49|773.2|770.08|0
1650873680000|2022-04-25 08:01:20|772.96|769.84|772.02|768.9|772.96|769.84|772.02|768.9|0
1650873690000|2022-04-25 08:01:30|771.78|768.66|772.25|769.13|772.25|769.13|771.78|768.66|0
1650873700000|2022-04-25 08:01:40|772.14|769.02|772.25|769.13|772.25|769.13|772.14|769.02|0
1650873710000|2022-04-25 08:01:50|772.02|768.9|772.85|769.73|772.85|769.73|771.55|768.43|0
1650873720000|2022-04-25 08:02:00|772.02|768.9|772.49|769.37|772.49|769.37|771.91|768.79|0
1650873730000|2022-04-25 08:02:10|772.96|769.84|772.14|769.02|772.96|769.84|772.14|769.02|0
1650873740000|2022-04-25 08:02:20|772.02|768.9|772.25|769.13|772.38|769.26|772.02|768.9|0
1650873750000|2022-04-25 08:02:30|772.49|769.37|773.43|770.31|773.43|770.31|772.49|769.37|0
1650873760000|2022-04-25 08:02:40|773.67|770.55|773.43|770.31|773.67|770.55|773.32|770.2|0
1650873770000|2022-04-25 08:02:50|773.32|770.2|772.02|768.9|773.32|770.2|772.02|768.9|0
1650873780000|2022-04-25 08:03:00|771.78|768.66|770.49|767.37|771.78|768.66|770.49|767.37|0
1650873790000|2022-04-25 08:03:10|770.37|767.25|770.61|767.49|770.61|767.49|770.14|767.02|0
1650873800000|2022-04-25 08:03:20|770.14|767.02|770.26|767.14|770.61|767.49|770.14|767.02|0
1650873810000|2022-04-25 08:03:30|770.37|767.25|769.9|766.78|770.37|767.25|769.9|766.78|0
1650873820000|2022-04-25 08:03:40|769.55|766.43|769.32|766.2|769.55|766.43|769.19|766.07|0
1650873830000|2022-04-25 08:03:50|769.43|766.31|769.79|766.67|769.79|766.67|769.43|766.31|0
1650873840000|2022-04-25 08:04:00|769.43|766.31|769.19|766.07|769.55|766.43|769.19|766.07|0
1650873850000|2022-04-25 08:04:10|768.96|765.84|769.19|766.07|769.19|766.07|768.72|765.6|0
1650873860000|2022-04-25 08:04:20|768.96|765.84|768.96|765.84|769.08|765.96|768.96|765.84|0
1650873870000|2022-04-25 08:04:30|769.55|766.43|769.66|766.54|769.79|766.67|769.55|766.43|0
1650873880000|2022-04-25 08:04:40|769.79|766.67|769.32|766.2|769.79|766.67|768.96|765.84|0
1650873890000|2022-04-25 08:04:50|769.19|766.07|769.08|765.96|769.19|766.07|768.96|765.84|0
1650873900000|2022-04-25 08:05:00|769.19|766.07|768.38|765.26|769.19|766.07|768.38|765.26|0
1650873910000|2022-04-25 08:05:10|768.72|765.6|768.61|765.49|768.72|765.6|768.61|765.49|0
1650873920000|2022-04-25 08:05:20|768.49|765.37|768.14|765.02|768.49|765.37|768.14|765.02|0
1650873930000|2022-04-25 08:05:30|768.38|765.26|768.38|765.26|768.38|765.26|768.25|765.13|0
1650873940000|2022-04-25 08:05:40|767.55|764.43|767.55|764.43|767.67|764.55|767.55|764.43|0
1650873950000|2022-04-25 08:05:50|767.78|764.66|767.9|764.78|767.9|764.78|767.78|764.66|0
1650873960000|2022-04-25 08:06:00|767.78|764.66|765.55|762.43|767.78|764.66|765.55|762.43|0
1650873970000|2022-04-25 08:06:10|765.9|762.78|765.2|762.08|765.9|762.78|765.2|762.08|0
1650873980000|2022-04-25 08:06:20|764.61|761.49|764.73|761.61|764.73|761.61|764.61|761.49|0
1650873990000|2022-04-25 08:06:30|764.96|761.84|765.43|762.31|765.43|762.31|764.96|761.84|0
1650874000000|2022-04-25 08:06:40|765.67|762.55|766.02|762.9|766.14|763.02|765.67|762.55|0
1650874010000|2022-04-25 08:06:50|765.55|762.43|765.43|762.31|765.55|762.43|765.43|762.31|0
1650874020000|2022-04-25 08:07:00|765.2|762.08|764.96|761.84|765.43|762.31|764.96|761.84|0
1650874040000|2022-04-25 08:07:20|764.49|761.37|763.79|760.67|764.49|761.37|763.79|760.67|0
1650874050000|2022-04-25 08:07:30|763.67|760.55|763.32|760.2|763.67|760.55|763.32|760.2|0
1650874060000|2022-04-25 08:07:40|763.55|760.43|764.26|761.14|764.49|761.37|763.55|760.43|0
1650874070000|2022-04-25 08:07:50|764.49|761.37|764.73|761.61|764.73|761.61|764.49|761.37|0
1650874080000|2022-04-25 08:08:00|765.08|761.96|765.2|762.08|765.2|762.08|764.96|761.84|0
1650874090000|2022-04-25 08:08:10|765.79|762.67|766.14|763.02|766.14|763.02|765.67|762.55|0
1650874100000|2022-04-25 08:08:20|765.9|762.78|765.9|762.78|765.9|762.78|765.67|762.55|0
1650874110000|2022-04-25 08:08:30|766.14|763.02|765.9|762.78|766.14|763.02|765.9|762.78|0
1650874120000|2022-04-25 08:08:40|766.37|763.25|766.37|763.25|766.61|763.49|766.37|763.25|0
1650874130000|2022-04-25 08:08:50|766.61|763.49|767.78|764.66|767.78|764.66|766.61|763.49|0
1650874140000|2022-04-25 08:09:00|768.02|764.9|767.55|764.43|768.25|765.13|767.55|764.43|0
1650874150000|2022-04-25 08:09:10|767.9|764.78|768.25|765.13|768.25|765.13|767.9|764.78|0
1650874160000|2022-04-25 08:09:20|768.49|765.37|768.96|765.84|769.19|766.07|768.49|765.37|0
1650874170000|2022-04-25 08:09:30|769.19|766.07|769.66|766.54|769.66|766.54|769.19|766.07|0
1650874180000|2022-04-25 08:09:40|769.43|766.31|768.96|765.84|769.43|766.31|768.96|765.84|0
1650874190000|2022-04-25 08:09:50|768.72|765.6|769.66|766.54|769.66|766.54|768.72|765.6|0
1650874200000|2022-04-25 08:10:00|769.79|766.67|768.84|765.72|769.79|766.67|768.72|765.6|0
1650874210000|2022-04-25 08:10:10|768.96|765.84|768.72|765.6|769.43|766.31|768.72|765.6|0
1650874220000|2022-04-25 08:10:20|768.96|765.84|768.84|765.72|769.19|766.07|768.84|765.72|0
1650874230000|2022-04-25 08:10:30|768.96|765.84|768.96|765.84|768.96|765.84|768.02|764.9|0
1650874240000|2022-04-25 08:10:40|768.72|765.6|768.49|765.37|768.84|765.72|768.49|765.37|0
1650874250000|2022-04-25 08:10:50|768.25|765.13|768.72|765.6|768.72|765.6|768.25|765.13|0
1650874260000|2022-04-25 08:11:00|768.96|765.84|768.72|765.6|768.96|765.84|768.25|765.13|0
1650874270000|2022-04-25 08:11:10|768.25|765.13|768.72|765.6|768.72|765.6|768.25|765.13|0
1650874280000|2022-04-25 08:11:20|768.61|765.49|768.96|765.84|769.08|765.96|768.61|765.49|0
1650874290000|2022-04-25 08:11:30|769.08|765.96|769.9|766.78|769.9|766.78|769.08|765.96|0
1650874300000|2022-04-25 08:11:40|770.02|766.9|771.2|768.08|771.2|768.08|770.02|766.9|0
1650874310000|2022-04-25 08:11:50|771.31|768.19|771.31|768.19|771.31|768.19|771.08|767.96|0
1650874320000|2022-04-25 08:12:00|771.43|768.31|772.02|768.9|772.02|768.9|771.43|768.31|0
1650874330000|2022-04-25 08:12:10|772.14|769.02|772.61|769.49|772.61|769.49|772.14|769.02|0
1650874340000|2022-04-25 08:12:20|772.49|769.37|772.02|768.9|772.49|769.37|772.02|768.9|0
1650874350000|2022-04-25 08:12:30|772.72|769.6|772.61|769.49|772.72|769.6|772.25|769.13|0
1650874360000|2022-04-25 08:12:40|772.49|769.37|772.72|769.6|772.72|769.6|772.49|769.37|0
1650874370000|2022-04-25 08:12:50|772.96|769.84|772.49|769.37|772.96|769.84|772.49|769.37|0
1650874380000|2022-04-25 08:13:00|772.72|769.6|772.49|769.37|772.96|769.84|772.49|769.37|0
1650874390000|2022-04-25 08:13:10|772.61|769.49|774.61|771.49|774.61|771.49|772.61|769.49|0
1650874400000|2022-04-25 08:13:20|773.9|770.78|773.9|770.78|773.9|770.78|773.79|770.67|0
1650874410000|2022-04-25 08:13:30|773.67|770.55|774.14|771.02|774.14|771.02|773.43|770.31|0
1650874420000|2022-04-25 08:13:40|773.9|770.78|774.37|771.25|774.37|771.25|773.9|770.78|0
1650874430000|2022-04-25 08:13:50|774.84|771.72|774.49|771.37|774.97|771.85|774.49|771.37|0
1650874440000|2022-04-25 08:14:00|774.14|771.02|774.14|771.02|774.37|771.25|774.14|771.02|0
1650874450000|2022-04-25 08:14:10|773.9|770.78|773.79|770.67|773.9|770.78|773.79|770.67|0
1650874460000|2022-04-25 08:14:20|773.9|770.78|773.67|770.55|773.9|770.78|773.67|770.55|0
1650874470000|2022-04-25 08:14:30|774.14|771.02|774.37|771.25|774.37|771.25|774.14|771.02|0
1650874480000|2022-04-25 08:14:40|774.14|771.02|773.43|770.31|774.14|771.02|773.43|770.31|0
1650874490000|2022-04-25 08:14:50|773.19|770.07|772.49|769.37|773.19|770.07|772.49|769.37|0
1650874500000|2022-04-25 08:15:00|772.02|768.9|772.02|768.9|772.02|768.9|771.78|768.66|0
1650874510000|2022-04-25 08:15:10|772.49|769.37|772.72|769.6|772.72|769.6|772.49|769.37|0
1650874520000|2022-04-25 08:15:20|772.96|769.84|772.49|769.37|773.19|770.07|772.49|769.37|0
1650874530000|2022-04-25 08:15:30|772.25|769.13|771.43|768.31|772.37|769.25|771.43|768.31|0
1650874540000|2022-04-25 08:15:40|771.31|768.19|770.6|767.48|771.31|768.19|770.6|767.48|0
1650874550000|2022-04-25 08:15:50|770.37|767.25|770.84|767.72|770.84|767.72|770.37|767.25|0
1650874560000|2022-04-25 08:16:00|770.96|767.84|770.84|767.72|771.08|767.96|770.84|767.72|0
1650874570000|2022-04-25 08:16:10|769.9|766.78|769.31|766.19|769.9|766.78|769.31|766.19|0
1650874580000|2022-04-25 08:16:20|769.43|766.31|768.72|765.6|769.43|766.31|768.49|765.37|0
1650874590000|2022-04-25 08:16:30|769.08|765.96|769.43|766.31|769.43|766.31|769.08|765.96|0
1650874600000|2022-04-25 08:16:40|769.66|766.54|769.66|766.54|769.66|766.54|769.43|766.31|0
1650874610000|2022-04-25 08:16:50|768.84|765.72|768.84|765.72|768.84|765.72|768.72|765.6|0
1650874620000|2022-04-25 08:17:00|768.37|765.25|769.19|766.07|769.19|766.07|768.37|765.25|0
1650874630000|2022-04-25 08:17:10|769.08|765.96|769.66|766.54|769.66|766.54|769.08|765.96|0
1650874640000|2022-04-25 08:17:20|769.43|766.31|769.31|766.19|769.43|766.31|769.19|766.07|0
1650874650000|2022-04-25 08:17:30|769.66|766.54|768.96|765.84|769.79|766.67|768.96|765.84|0
1650874660000|2022-04-25 08:17:40|769.31|766.19|769.9|766.78|769.9|766.78|769.31|766.19|0
1650874670000|2022-04-25 08:17:50|770.13|767.01|771.07|767.95|771.07|767.95|770.13|767.01|0
1650874680000|2022-04-25 08:18:00|771.2|768.08|772.02|768.9|772.02|768.9|771.2|768.08|0
1650874690000|2022-04-25 08:18:10|772.49|769.37|772.02|768.9|772.49|769.37|772.02|768.9|0
1650874700000|2022-04-25 08:18:20|771.31|768.19|771.07|767.95|771.43|768.31|770.84|767.72|0
1650874710000|2022-04-25 08:18:30|771.2|768.08|771.55|768.43|771.55|768.43|771.2|768.08|0
1650874720000|2022-04-25 08:18:40|771.78|768.66|771.55|768.43|771.78|768.66|771.55|768.43|0
1650874730000|2022-04-25 08:18:50|771.78|768.66|772.02|768.9|772.02|768.9|771.55|768.43|0
1650874740000|2022-04-25 08:19:00|771.55|768.43|771.31|768.19|771.55|768.43|771.07|767.95|0
1650874750000|2022-04-25 08:19:10|770.96|767.84|770.6|767.48|771.07|767.95|770.6|767.48|0
1650874760000|2022-04-25 08:19:20|770.84|767.72|770.84|767.72|770.84|767.72|770.13|767.01|0
1650874770000|2022-04-25 08:19:30|770.73|767.61|772.25|769.13|772.25|769.13|770.37|767.25|0
1650874780000|2022-04-25 08:19:40|771.78|768.66|771.04|767.92|771.78|768.66|771.04|767.92|0
1650874790000|2022-04-25 08:19:50|771.16|768.04|770.21|767.09|771.16|768.04|770.21|767.09|0
1650874800000|2022-04-25 08:20:00|770.34|767.22|769.86|766.74|770.34|767.22|769.86|766.74|0
1650874810000|2022-04-25 08:20:10|769.74|766.62|770.21|767.09|770.21|767.09|769.74|766.62|0
1650874820000|2022-04-25 08:20:20|769.98|766.86|770.21|767.09|770.45|767.33|769.98|766.86|0
1650874830000|2022-04-25 08:20:30|770.68|767.56|770.81|767.69|771.63|768.51|770.68|767.56|0
1650874840000|2022-04-25 08:20:40|770.92|767.8|771.16|768.04|771.16|768.04|770.92|767.8|0
1650874850000|2022-04-25 08:20:50|771.28|768.16|771.63|768.51|771.63|768.51|771.28|768.16|0
1650874860000|2022-04-25 08:21:00|771.16|768.04|770.92|767.8|771.16|768.04|770.92|767.8|0
1650874870000|2022-04-25 08:21:10|770.68|767.56|770.92|767.8|770.92|767.8|770.68|767.56|0
1650874880000|2022-04-25 08:21:20|770.68|767.56|770.92|767.8|770.92|767.8|770.34|767.22|0
1650874890000|2022-04-25 08:21:30|771.28|768.16|770.81|767.69|771.39|768.27|770.81|767.69|0
1650874900000|2022-04-25 08:21:40|770.92|767.8|770.68|767.56|770.92|767.8|770.68|767.56|0
1650874910000|2022-04-25 08:21:50|770.45|767.33|771.16|768.04|771.16|768.04|770.45|767.33|0
1650874920000|2022-04-25 08:22:00|770.92|767.8|771.04|767.92|771.04|767.92|770.81|767.69|0
1650874930000|2022-04-25 08:22:10|771.28|768.16|771.04|767.92|771.28|768.16|771.04|767.92|0
1650874940000|2022-04-25 08:22:20|771.28|768.16|773.04|769.92|773.04|769.92|771.28|768.16|0
1650874950000|2022-04-25 08:22:30|772.8|769.68|773.28|770.16|773.28|770.16|772.8|769.68|0
1650874960000|2022-04-25 08:22:40|773.04|769.92|773.04|769.92|773.04|769.92|773.04|769.92|0
1650874970000|2022-04-25 08:22:50|773.28|770.16|773.16|770.04|773.28|770.16|773.04|769.92|0
1650874980000|2022-04-25 08:23:00|773.51|770.39|773.51|770.39|773.51|770.39|773.4|770.28|0
1650874990000|2022-04-25 08:23:10|773.98|770.86|773.98|770.86|774.22|771.1|773.98|770.86|0
1650875000000|2022-04-25 08:23:20|773.63|770.51|773.75|770.63|773.75|770.63|773.63|770.51|0
1650875010000|2022-04-25 08:23:30|773.98|770.86|774.11|770.99|774.11|770.99|773.87|770.75|0
1650875020000|2022-04-25 08:23:40|773.98|770.86|774.45|771.33|774.69|771.57|773.98|770.86|0
1650875030000|2022-04-25 08:23:50|774.69|771.57|774.81|771.69|774.81|771.69|774.22|771.1|0
1650875040000|2022-04-25 08:24:00|774.93|771.81|774.69|771.57|774.93|771.81|773.98|770.86|0
1650875050000|2022-04-25 08:24:10|775.16|772.04|775.16|772.04|775.16|772.04|774.93|771.81|0
1650875060000|2022-04-25 08:24:20|775.4|772.28|775.05|771.93|775.4|772.28|775.05|771.93|0
1650875070000|2022-04-25 08:24:30|775.16|772.04|773.98|770.86|775.16|772.04|773.98|770.86|0
1650875080000|2022-04-25 08:24:40|774.22|771.1|774.22|771.1|774.45|771.33|773.98|770.86|0
1650875090000|2022-04-25 08:24:50|774.45|771.33|773.75|770.63|774.69|771.57|773.75|770.63|0
1650875100000|2022-04-25 08:25:00|773.51|770.39|773.04|769.92|773.51|770.39|772.8|769.68|0
1650875110000|2022-04-25 08:25:10|772.8|769.68|772.22|769.1|772.8|769.68|772.22|769.1|0
1650875120000|2022-04-25 08:25:20|772.1|768.98|772.22|769.1|772.46|769.34|771.86|768.74|0
1650875130000|2022-04-25 08:25:30|771.98|768.86|771.39|768.27|772.1|768.98|771.39|768.27|0
1650875140000|2022-04-25 08:25:40|771.15|768.03|770.68|767.56|771.15|768.03|770.45|767.33|0
1650875150000|2022-04-25 08:25:50|770.33|767.21|770.68|767.56|770.68|767.56|770.1|766.98|0
1650875160000|2022-04-25 08:26:00|770.21|767.09|769.74|766.62|770.21|767.09|769.51|766.39|0
1650875170000|2022-04-25 08:26:10|769.86|766.74|770.21|767.09|770.21|767.09|769.86|766.74|0
1650875180000|2022-04-25 08:26:20|770.1|766.98|770.21|767.09|770.21|767.09|770.1|766.98|0
1650875190000|2022-04-25 08:26:30|770.45|767.33|770.68|767.56|771.15|768.03|770.45|767.33|0
1650875200000|2022-04-25 08:26:40|770.92|767.8|770.1|766.98|770.92|767.8|770.1|766.98|0
1650875210000|2022-04-25 08:26:50|769.98|766.86|769.98|766.86|769.98|766.86|769.86|766.74|0
1650875220000|2022-04-25 08:27:00|769.63|766.51|769.86|766.74|769.86|766.74|769.63|766.51|0
1650875230000|2022-04-25 08:27:10|769.74|766.62|769.86|766.74|769.86|766.74|769.51|766.39|0
1650875240000|2022-04-25 08:27:20|769.74|766.62|770.92|767.8|770.92|767.8|769.74|766.62|0
1650875250000|2022-04-25 08:27:30|770.81|767.69|770.68|767.56|770.81|767.69|770.57|767.45|0
1650875260000|2022-04-25 08:27:40|770.45|767.33|770.45|767.33|770.57|767.45|770.45|767.33|0
1650875270000|2022-04-25 08:27:50|770.57|767.45|770.92|767.8|771.15|768.03|770.57|767.45|0
1650875280000|2022-04-25 08:28:00|771.39|768.27|770.68|767.56|771.39|768.27|770.68|767.56|0
1650875290000|2022-04-25 08:28:10|770.21|767.09|770.21|767.09|770.21|767.09|769.98|766.86|0
1650875300000|2022-04-25 08:28:20|769.98|766.86|769.98|766.86|769.98|766.86|769.98|766.86|0
1650875310000|2022-04-25 08:28:30|770.21|767.09|770.21|767.09|770.21|767.09|770.21|767.09|0
1650875320000|2022-04-25 08:28:40|770.45|767.33|770.68|767.56|770.68|767.56|770.33|767.21|0
1650875330000|2022-04-25 08:28:50|770.92|767.8|770.81|767.69|770.92|767.8|770.81|767.69|0
1650875340000|2022-04-25 08:29:00|770.92|767.8|771.51|768.39|771.51|768.39|770.92|767.8|0
1650875350000|2022-04-25 08:29:10|771.63|768.51|772.8|769.68|772.8|769.68|771.63|768.51|0
1650875360000|2022-04-25 08:29:20|773.04|769.92|772.93|769.81|773.04|769.92|772.57|769.45|0
1650875370000|2022-04-25 08:29:30|772.45|769.33|772.8|769.68|773.04|769.92|772.45|769.33|0
1650875380000|2022-04-25 08:29:40|773.04|769.92|772.8|769.68|773.04|769.92|772.57|769.45|0
1650875390000|2022-04-25 08:29:50|773.16|770.04|773.51|770.39|773.87|770.75|773.16|770.04|0
1650875400000|2022-04-25 08:30:00|773.98|770.86|774.22|771.1|774.22|771.1|773.98|770.86|0
1650875410000|2022-04-25 08:30:10|773.98|770.86|772.93|769.81|773.98|770.86|772.8|769.68|0
1650875420000|2022-04-25 08:30:20|773.27|770.15|773.4|770.28|773.4|770.28|773.27|770.15|0
1650875430000|2022-04-25 08:30:30|773.27|770.15|772.8|769.68|773.27|770.15|772.8|769.68|0
1650875440000|2022-04-25 08:30:40|773.16|770.04|771.98|768.86|773.16|770.04|771.98|768.86|0
1650875450000|2022-04-25 08:30:50|771.86|768.74|772.1|768.98|772.1|768.98|771.86|768.74|0
1650875460000|2022-04-25 08:31:00|771.86|768.74|771.51|768.39|771.86|768.74|771.04|767.92|0
1650875470000|2022-04-25 08:31:10|771.39|768.27|771.15|768.03|771.39|768.27|771.15|768.03|0
1650875480000|2022-04-25 08:31:20|770.68|767.56|770.45|767.33|770.68|767.56|770.45|767.33|0
1650875490000|2022-04-25 08:31:30|770.21|767.09|770.45|767.33|770.68|767.56|770.21|767.09|0
1650875500000|2022-04-25 08:31:40|770.68|767.56|770.45|767.33|770.68|767.56|770.45|767.33|0
1650875510000|2022-04-25 08:31:50|769.98|766.86|770.45|767.33|770.45|767.33|769.98|766.86|0
1650875520000|2022-04-25 08:32:00|770.57|767.45|770.21|767.09|770.57|767.45|769.98|766.86|0
1650875530000|2022-04-25 08:32:10|769.98|766.86|769.74|766.62|769.98|766.86|769.74|766.62|0
1650875540000|2022-04-25 08:32:20|769.27|766.15|769.74|766.62|769.74|766.62|769.27|766.15|0
1650875550000|2022-04-25 08:32:30|769.51|766.39|768.8|765.68|769.51|766.39|768.8|765.68|0
1650875560000|2022-04-25 08:32:40|768.56|765.44|768.33|765.21|768.56|765.44|768.33|765.21|0
1650875570000|2022-04-25 08:32:50|768.45|765.33|768.8|765.68|769.27|766.15|768.45|765.33|0
1650875580000|2022-04-25 08:33:00|768.56|765.44|768.56|765.44|768.56|765.44|768.56|765.44|0
1650875590000|2022-04-25 08:33:10|769.03|765.91|769.74|766.62|769.74|766.62|769.03|765.91|0
1650875600000|2022-04-25 08:33:20|770.1|766.98|769.51|766.39|770.1|766.98|769.51|766.39|0
1650875610000|2022-04-25 08:33:30|769.98|766.86|770.57|767.45|770.57|767.45|769.98|766.86|0
1650875620000|2022-04-25 08:33:40|770.68|767.56|771.28|768.16|771.28|768.16|770.33|767.21|0
1650875630000|2022-04-25 08:33:50|770.92|767.8|771.86|768.74|771.86|768.74|770.92|767.8|0
1650875640000|2022-04-25 08:34:00|772.1|768.98|771.62|768.5|772.1|768.98|771.62|768.5|0
1650875650000|2022-04-25 08:34:10|771.75|768.63|771.86|768.74|772.1|768.98|771.75|768.63|0
1650875660000|2022-04-25 08:34:20|772.1|768.98|772.22|769.1|772.45|769.33|772.1|768.98|0
1650875670000|2022-04-25 08:34:30|771.98|768.86|771.28|768.16|771.98|768.86|771.28|768.16|0
1650875680000|2022-04-25 08:34:40|771.62|768.5|770.68|767.56|771.62|768.5|770.68|767.56|0
1650875690000|2022-04-25 08:34:50|770.57|767.45|770.92|767.8|771.04|767.92|770.57|767.45|0
1650875700000|2022-04-25 08:35:00|771.15|768.03|771.62|768.5|771.62|768.5|771.15|768.03|0
1650875710000|2022-04-25 08:35:10|771.86|768.74|772.1|768.98|772.1|768.98|771.75|768.63|0
1650875720000|2022-04-25 08:35:20|771.75|768.63|771.98|768.86|771.98|768.86|771.75|768.63|0
1650875730000|2022-04-25 08:35:30|770.92|767.8|771.15|768.03|771.15|768.03|770.92|767.8|0
1650875740000|2022-04-25 08:35:40|771.04|767.92|771.15|768.03|771.15|768.03|771.04|767.92|0
1650875750000|2022-04-25 08:35:50|771.51|768.39|771.39|768.27|771.51|768.39|771.28|768.16|0
1650875760000|2022-04-25 08:36:00|771.15|768.03|771.15|768.03|771.15|768.03|770.92|767.8|0
1650875770000|2022-04-25 08:36:10|770.92|767.8|772.1|768.98|772.1|768.98|770.92|767.8|0
1650875780000|2022-04-25 08:36:20|772.57|769.45|772.8|769.68|772.93|769.81|772.57|769.45|0
1650875790000|2022-04-25 08:36:30|772.69|769.57|772.57|769.45|772.8|769.68|772.57|769.45|0
1650875800000|2022-04-25 08:36:40|772.8|769.68|771.86|768.74|772.8|769.68|771.86|768.74|0
1650875810000|2022-04-25 08:36:50|771.75|768.63|771.86|768.74|771.86|768.74|771.75|768.63|0
1650875820000|2022-04-25 08:37:00|771.28|768.16|770.8|767.68|771.39|768.27|770.8|767.68|0
1650875830000|2022-04-25 08:37:10|771.04|767.92|770.8|767.68|771.04|767.92|770.8|767.68|0
1650875840000|2022-04-25 08:37:20|770.68|767.56|770.57|767.45|770.8|767.68|770.57|767.45|0
1650875850000|2022-04-25 08:37:30|770.45|767.33|770.8|767.68|770.8|767.68|770.45|767.33|0
1650875860000|2022-04-25 08:37:40|770.45|767.33|770.92|767.8|770.92|767.8|770.45|767.33|0
1650875870000|2022-04-25 08:37:50|770.68|767.56|771.15|768.03|771.15|768.03|770.68|767.56|0
1650875880000|2022-04-25 08:38:00|771.28|768.16|771.98|768.86|772.1|768.98|771.28|768.16|0
1650875890000|2022-04-25 08:38:10|772.1|768.98|771.51|768.39|772.1|768.98|771.51|768.39|0
1650875900000|2022-04-25 08:38:20|771.39|768.27|771.15|768.03|771.39|768.27|771.15|768.03|0
1650875910000|2022-04-25 08:38:30|770.8|767.68|771.04|767.92|771.15|768.03|770.8|767.68|0
1650875920000|2022-04-25 08:38:40|771.15|768.03|771.62|768.5|771.62|768.5|771.04|767.92|0
1650875930000|2022-04-25 08:38:50|771.86|768.74|772.1|768.98|772.57|769.45|771.86|768.74|0
1650875940000|2022-04-25 08:39:00|772.22|769.1|772.8|769.68|772.8|769.68|771.98|768.86|0
1650875950000|2022-04-25 08:39:10|773.04|769.92|773.04|769.92|773.51|770.39|773.04|769.92|0
1650875960000|2022-04-25 08:39:20|773.16|770.04|773.27|770.15|773.27|770.15|773.16|770.04|0
1650875970000|2022-04-25 08:39:30|773.16|770.04|772.69|769.57|773.16|770.04|772.69|769.57|0
1650875980000|2022-04-25 08:39:40|772.45|769.33|772.57|769.45|772.8|769.68|772.1|768.98|0
1650875990000|2022-04-25 08:39:50|772.92|769.8|773.75|770.63|773.75|770.63|772.92|769.8|0
1650876000000|2022-04-25 08:40:00|773.63|770.51|773.63|770.51|773.63|770.51|773.51|770.39|0
1650876010000|2022-04-25 08:40:10|774.22|771.1|774.69|771.57|774.69|771.57|774.22|771.1|0
1650876020000|2022-04-25 08:40:20|774.92|771.8|775.87|772.75|776.1|772.98|774.92|771.8|0
1650876030000|2022-04-25 08:40:30|775.63|772.51|775.63|772.51|775.63|772.51|775.4|772.28|0
1650876040000|2022-04-25 08:40:40|775.4|772.28|775.28|772.16|775.63|772.51|775.28|772.16|0
1650876050000|2022-04-25 08:40:50|775.4|772.28|775.16|772.04|775.52|772.4|775.16|772.04|0
1650876060000|2022-04-25 08:41:00|774.92|771.8|776.23|773.11|776.23|773.11|774.92|771.8|0
1650876070000|2022-04-25 08:41:10|776.34|773.22|776.1|772.98|776.34|773.22|775.99|772.87|0
1650876080000|2022-04-25 08:41:20|776.34|773.22|776.58|773.46|776.58|773.46|776.34|773.22|0
1650876090000|2022-04-25 08:41:30|775.87|772.75|775.16|772.04|775.87|772.75|775.16|772.04|0
1650876100000|2022-04-25 08:41:40|775.4|772.28|775.4|772.28|775.4|772.28|775.28|772.16|0
1650876110000|2022-04-25 08:41:50|775.28|772.16|775.75|772.63|775.75|772.63|775.28|772.16|0
1650876120000|2022-04-25 08:42:00|775.52|772.4|775.87|772.75|775.87|772.75|775.52|772.4|0
1650876130000|2022-04-25 08:42:10|776.1|772.98|775.99|772.87|776.1|772.98|775.99|772.87|0
1650876140000|2022-04-25 08:42:20|776.34|773.22|775.87|772.75|776.34|773.22|775.87|772.75|0
1650876150000|2022-04-25 08:42:30|775.63|772.51|775.63|772.51|775.63|772.51|775.28|772.16|0
1650876160000|2022-04-25 08:42:40|776.1|772.98|775.63|772.51|776.1|772.98|775.63|772.51|0
1650876170000|2022-04-25 08:42:50|775.87|772.75|776.34|773.22|776.57|773.45|775.87|772.75|0
1650876180000|2022-04-25 08:43:00|776.1|772.98|776.1|772.98|776.57|773.45|776.1|772.98|0
1650876190000|2022-04-25 08:43:10|776.57|773.45|776.57|773.45|776.81|773.69|776.57|773.45|0
1650876200000|2022-04-25 08:43:20|776.81|773.69|776.34|773.22|776.81|773.69|776.34|773.22|0
1650876210000|2022-04-25 08:43:30|776.1|772.98|776.1|772.98|776.1|772.98|775.87|772.75|0
1650876220000|2022-04-25 08:43:40|776.23|773.11|776.34|773.22|776.34|773.22|776.1|772.98|0
1650876230000|2022-04-25 08:43:50|775.87|772.75|777.05|773.93|777.05|773.93|775.87|772.75|0
1650876240000|2022-04-25 08:44:00|776.81|773.69|776.57|773.45|776.81|773.69|776.57|773.45|0
1650876250000|2022-04-25 08:44:10|776.46|773.34|776.57|773.45|776.57|773.45|776.23|773.11|0
1650876260000|2022-04-25 08:44:20|776.81|773.69|776.57|773.45|776.81|773.69|776.57|773.45|0
1650876270000|2022-04-25 08:44:30|776.81|773.69|776.57|773.45|777.17|774.05|776.57|773.45|0
1650876280000|2022-04-25 08:44:40|776.7|773.58|777.17|774.05|777.17|774.05|776.7|773.58|0
1650876290000|2022-04-25 08:44:50|776.93|773.81|776.81|773.69|777.05|773.93|776.81|773.69|0
1650876300000|2022-04-25 08:45:00|777.75|774.63|777.75|774.63|777.75|774.63|777.41|774.29|0
1650876310000|2022-04-25 08:45:10|777.52|774.4|777.52|774.4|777.52|774.4|777.05|773.93|0
1650876320000|2022-04-25 08:45:20|777.64|774.52|777.17|774.05|777.64|774.52|776.81|773.69|0
1650876330000|2022-04-25 08:45:30|777.28|774.16|778.46|775.34|778.46|775.34|777.28|774.16|0
1650876340000|2022-04-25 08:45:40|778.23|775.11|778.23|775.11|778.23|775.11|777.64|774.52|0
1650876350000|2022-04-25 08:45:50|778.7|775.58|780.12|777|780.12|777|778.7|775.58|0
1650876360000|2022-04-25 08:46:00|780|776.88|780.35|777.23|780.35|777.23|779.88|776.76|0
1650876370000|2022-04-25 08:46:10|780.12|777|780.35|777.23|780.47|777.35|780.12|777|0
1650876380000|2022-04-25 08:46:20|780.47|777.35|780.47|777.35|780.59|777.47|780.35|777.23|0
1650876390000|2022-04-25 08:46:30|780.35|777.23|780.35|777.23|780.35|777.23|780.12|777|0
1650876400000|2022-04-25 08:46:40|780.59|777.47|781.77|778.65|781.77|778.65|780.59|777.47|0
1650876410000|2022-04-25 08:46:50|782.13|779.01|781.77|778.65|782.48|779.36|781.77|778.65|0
1650876420000|2022-04-25 08:47:00|782.01|778.89|781.77|778.65|782.13|779.01|781.77|778.65|0
1650876430000|2022-04-25 08:47:10|781.53|778.41|782.01|778.89|782.01|778.89|781.3|778.18|0
1650876440000|2022-04-25 08:47:20|782.24|779.12|781.77|778.65|782.24|779.12|781.53|778.41|0
1650876450000|2022-04-25 08:47:30|782.01|778.89|781.77|778.65|782.01|778.89|781.77|778.65|0
1650876460000|2022-04-25 08:47:40|781.66|778.54|781.77|778.65|782.01|778.89|781.53|778.41|0
1650876470000|2022-04-25 08:47:50|782.01|778.89|782.01|778.89|782.24|779.12|782.01|778.89|0
1650876480000|2022-04-25 08:48:00|782.48|779.36|782.24|779.12|782.48|779.36|782.24|779.12|0
1650876490000|2022-04-25 08:48:10|782.36|779.24|782.71|779.59|782.95|779.83|782.36|779.24|0
1650876500000|2022-04-25 08:48:20|783.07|779.95|782.24|779.12|783.07|779.95|782.24|779.12|0
1650876510000|2022-04-25 08:48:30|782.48|779.36|782.01|778.89|782.48|779.36|782.01|778.89|0
1650876520000|2022-04-25 08:48:40|781.53|778.41|781.42|778.3|781.53|778.41|781.42|778.3|0
1650876530000|2022-04-25 08:48:50|781.53|778.41|782.71|779.59|782.71|779.59|781.53|778.41|0
1650876540000|2022-04-25 08:49:00|782.95|779.83|783.19|780.07|783.42|780.3|782.95|779.83|0
1650876550000|2022-04-25 08:49:10|783.31|780.19|783.55|780.43|783.66|780.54|783.31|780.19|0
1650876560000|2022-04-25 08:49:20|783.66|780.54|784.13|781.01|784.37|781.25|783.66|780.54|0
1650876570000|2022-04-25 08:49:30|784.37|781.25|784.37|781.25|784.37|781.25|784.26|781.14|0
1650876580000|2022-04-25 08:49:40|783.66|780.54|784.13|781.01|784.13|781.01|783.66|780.54|0
1650876590000|2022-04-25 08:49:50|783.66|780.54|783.55|780.43|783.9|780.78|783.55|780.43|0
1650876600000|2022-04-25 08:50:00|783.66|780.54|783.66|780.54|783.9|780.78|783.42|780.3|0
1650876610000|2022-04-25 08:50:10|783.9|780.78|784.37|781.25|784.37|781.25|783.9|780.78|0
1650876620000|2022-04-25 08:50:20|784.61|781.49|784.37|781.25|785.08|781.96|784.37|781.25|0
1650876630000|2022-04-25 08:50:30|784.49|781.37|784.37|781.25|784.49|781.37|784.37|781.25|0
1650876640000|2022-04-25 08:50:40|784.61|781.49|784.13|781.01|784.61|781.49|784.13|781.01|0
1650876650000|2022-04-25 08:50:50|784.37|781.25|784.37|781.25|784.37|781.25|784.37|781.25|0
1650876660000|2022-04-25 08:51:00|784.84|781.72|785.79|782.67|785.79|782.67|784.84|781.72|0
1650876670000|2022-04-25 08:51:10|785.08|781.96|784.97|781.85|785.08|781.96|784.84|781.72|0
1650876680000|2022-04-25 08:51:20|785.32|782.2|785.55|782.43|785.79|782.67|785.32|782.2|0
1650876690000|2022-04-25 08:51:30|785.44|782.32|785.44|782.32|785.55|782.43|785.44|782.32|0
1650876700000|2022-04-25 08:51:40|785.08|781.96|785.32|782.2|785.67|782.55|785.08|781.96|0
1650876710000|2022-04-25 08:51:50|785.08|781.96|784.84|781.72|785.08|781.96|784.84|781.72|0
1650876720000|2022-04-25 08:52:00|785.32|782.2|785.08|781.96|785.32|782.2|785.08|781.96|0
1650876730000|2022-04-25 08:52:10|785.32|782.2|785.08|781.96|785.32|782.2|784.97|781.85|0
1650876740000|2022-04-25 08:52:20|785.79|782.67|785.67|782.55|785.79|782.67|785.55|782.43|0
1650876750000|2022-04-25 08:52:30|785.55|782.43|786.02|782.9|786.02|782.9|785.55|782.43|0
1650876760000|2022-04-25 08:52:40|786.38|783.26|786.26|783.14|786.38|783.26|786.02|782.9|0
1650876770000|2022-04-25 08:52:50|786.02|782.9|786.02|782.9|786.26|783.14|786.02|782.9|0
1650876780000|2022-04-25 08:53:00|786.26|783.14|786.26|783.14|786.26|783.14|786.02|782.9|0
1650876790000|2022-04-25 08:53:10|786.02|782.9|786.5|783.38|786.5|783.38|786.02|782.9|0
1650876800000|2022-04-25 08:53:20|786.73|783.61|786.62|783.5|786.73|783.61|786.62|783.5|0
1650876810000|2022-04-25 08:53:30|786.26|783.14|785.79|782.67|786.26|783.14|785.79|782.67|0
1650876820000|2022-04-25 08:53:40|785.91|782.79|786.26|783.14|786.26|783.14|785.91|782.79|0
1650876830000|2022-04-25 08:53:50|786.5|783.38|785.79|782.67|786.5|783.38|785.79|782.67|0
1650876840000|2022-04-25 08:54:00|785.55|782.43|786.38|783.26|786.5|783.38|785.55|782.43|0
1650876850000|2022-04-25 08:54:10|786.5|783.38|785.67|782.55|786.5|783.38|785.67|782.55|0
1650876860000|2022-04-25 08:54:20|785.79|782.67|786.02|782.9|786.26|783.14|785.79|782.67|0
1650876870000|2022-04-25 08:54:30|785.55|782.43|786.15|783.03|786.15|783.03|785.55|782.43|0
1650876880000|2022-04-25 08:54:40|785.91|782.79|785.31|782.19|785.91|782.79|785.31|782.19|0
1650876890000|2022-04-25 08:54:50|785.55|782.43|785.79|782.67|785.79|782.67|785.55|782.43|0
1650876900000|2022-04-25 08:55:00|786.02|782.9|786.02|782.9|786.02|782.9|786.02|782.9|0
1650876910000|2022-04-25 08:55:10|786.15|783.03|785.67|782.55|786.15|783.03|785.67|782.55|0
1650876920000|2022-04-25 08:55:20|785.55|782.43|784.84|781.72|785.55|782.43|784.84|781.72|0
1650876930000|2022-04-25 08:55:30|784.73|781.61|784.84|781.72|784.84|781.72|784.73|781.61|0
1650876940000|2022-04-25 08:55:40|784.73|781.61|784.84|781.72|784.84|781.72|784.61|781.49|0
1650876950000|2022-04-25 08:55:50|784.61|781.49|784.61|781.49|784.61|781.49|784.61|781.49|0
1650876960000|2022-04-25 08:56:00|783.9|780.78|784.37|781.25|784.37|781.25|783.9|780.78|0
1650876970000|2022-04-25 08:56:10|784.13|781.01|784.49|781.37|784.61|781.49|784.13|781.01|0
1650876980000|2022-04-25 08:56:20|784.37|781.25|784.13|781.01|784.37|781.25|784.13|781.01|0
1650876990000|2022-04-25 08:56:30|784.26|781.14|783.66|780.54|784.26|781.14|783.66|780.54|0
1650877000000|2022-04-25 08:56:40|783.42|780.3|783.78|780.66|783.9|780.78|783.42|780.3|0
1650877010000|2022-04-25 08:56:50|784.61|781.49|783.9|780.78|784.61|781.49|783.9|780.78|0
1650877020000|2022-04-25 08:57:00|784.13|781.01|783.19|780.07|784.13|781.01|783.19|780.07|0
1650877030000|2022-04-25 08:57:10|782.95|779.83|782.71|779.59|783.19|780.07|782.71|779.59|0
1650877040000|2022-04-25 08:57:20|782.48|779.36|782.36|779.24|782.71|779.59|782.36|779.24|0
1650877050000|2022-04-25 08:57:30|782.48|779.36|782.24|779.12|782.48|779.36|782.24|779.12|0
1650877060000|2022-04-25 08:57:40|782.48|779.36|782.24|779.12|782.48|779.36|782.24|779.12|0
1650877070000|2022-04-25 08:57:50|783.07|779.95|782.71|779.59|783.07|779.95|782.71|779.59|0
1650877080000|2022-04-25 08:58:00|783.19|780.07|783.19|780.07|783.19|780.07|783.19|780.07|0
1650877090000|2022-04-25 08:58:10|783.55|780.43|783.19|780.07|783.55|780.43|782.95|779.83|0
1650877100000|2022-04-25 08:58:20|782.95|779.83|782.95|779.83|782.95|779.83|782.84|779.72|0
1650877110000|2022-04-25 08:58:30|782.84|779.72|782.6|779.48|782.84|779.72|782.48|779.36|0
1650877120000|2022-04-25 08:58:40|782.48|779.36|782.84|779.72|782.95|779.83|782.48|779.36|0
1650877130000|2022-04-25 08:58:50|782.95|779.83|783.07|779.95|783.19|780.07|782.95|779.83|0
1650877140000|2022-04-25 08:59:00|783.19|780.07|782.48|779.36|783.19|780.07|782.48|779.36|0
1650877150000|2022-04-25 08:59:10|782|778.88|781.53|778.41|782.24|779.12|781.53|778.41|0
1650877160000|2022-04-25 08:59:20|781.77|778.65|781.53|778.41|781.77|778.65|781.53|778.41|0
1650877170000|2022-04-25 08:59:30|782|778.88|781.89|778.77|782|778.88|781.89|778.77|0
1650877180000|2022-04-25 08:59:40|781.77|778.65|781.3|778.18|781.77|778.65|781.3|778.18|0
1650877190000|2022-04-25 08:59:50|781.06|777.94|781.06|777.94|781.06|777.94|781.06|777.94|0
1650877200000|2022-04-25 09:00:00|781.53|778.41|782|778.88|782|778.88|781.53|778.41|0
1650877210000|2022-04-25 09:00:10|782.48|779.36|782|778.88|782.48|779.36|781.77|778.65|0
1650877220000|2022-04-25 09:00:20|781.77|778.65|780.59|777.47|781.77|778.65|780.59|777.47|0
1650877230000|2022-04-25 09:00:30|780.35|777.23|779.41|776.29|780.35|777.23|779.41|776.29|0
1650877240000|2022-04-25 09:00:40|779.17|776.05|779.88|776.76|779.88|776.76|779.17|776.05|0
1650877250000|2022-04-25 09:00:50|780.11|776.99|779.88|776.76|780.11|776.99|779.88|776.76|0
1650877260000|2022-04-25 09:01:00|780.11|776.99|779.64|776.52|780.11|776.99|779.64|776.52|0
1650877270000|2022-04-25 09:01:10|779.53|776.41|779.17|776.05|779.53|776.41|779.17|776.05|0
1650877280000|2022-04-25 09:01:20|779.29|776.17|778.7|775.58|779.29|776.17|778.46|775.34|0
1650877290000|2022-04-25 09:01:30|778.82|775.7|778.93|775.81|778.93|775.81|778.82|775.7|0
1650877300000|2022-04-25 09:01:40|779.06|775.94|778.93|775.81|779.17|776.05|778.93|775.81|0
1650877310000|2022-04-25 09:01:50|779.06|775.94|779.17|776.05|779.17|776.05|779.06|775.94|0
1650877320000|2022-04-25 09:02:00|779.29|776.17|779.17|776.05|779.53|776.41|779.17|776.05|0
1650877330000|2022-04-25 09:02:10|778.46|775.34|778.35|775.23|778.46|775.34|778.35|775.23|0
1650877340000|2022-04-25 09:02:20|778.46|775.34|778.22|775.1|778.46|775.34|778.22|775.1|0
1650877360000|2022-04-25 09:02:40|778.46|775.34|778.46|775.34|778.46|775.34|778.46|775.34|0
1650877370000|2022-04-25 09:02:50|778.7|775.58|778.7|775.58|778.7|775.58|778.7|775.58|0
1650877380000|2022-04-25 09:03:00|778.46|775.34|779.64|776.52|779.64|776.52|778.46|775.34|0
1650877390000|2022-04-25 09:03:10|779.88|776.76|780.82|777.7|780.82|777.7|779.88|776.76|0
1650877400000|2022-04-25 09:03:20|780.95|777.83|779.76|776.64|780.95|777.83|779.76|776.64|0
1650877410000|2022-04-25 09:03:30|780.35|777.23|780.11|776.99|780.35|777.23|780.11|776.99|0
1650877420000|2022-04-25 09:03:40|780.59|777.47|780.82|777.7|780.82|777.7|780.59|777.47|0
1650877430000|2022-04-25 09:03:50|780.24|777.12|780.35|777.23|780.82|777.7|780.24|777.12|0
1650877440000|2022-04-25 09:04:00|780.11|776.99|779.41|776.29|780.11|776.99|779.41|776.29|0
1650877450000|2022-04-25 09:04:10|779.17|776.05|779.06|775.94|779.17|776.05|779.06|775.94|0
1650877460000|2022-04-25 09:04:20|778.7|775.58|778.46|775.34|778.7|775.58|778.46|775.34|0
1650877470000|2022-04-25 09:04:30|778.93|775.81|778.93|775.81|778.93|775.81|778.93|775.81|0
1650877480000|2022-04-25 09:04:40|778.7|775.58|778.58|775.46|778.7|775.58|778.46|775.34|0
1650877490000|2022-04-25 09:04:50|778.46|775.34|779.17|776.05|779.17|776.05|778.46|775.34|0
1650877500000|2022-04-25 09:05:00|779.29|776.17|779.4|776.28|779.64|776.52|779.29|776.17|0
1650877510000|2022-04-25 09:05:10|779.64|776.52|779.88|776.76|779.88|776.76|779.4|776.28|0
1650877520000|2022-04-25 09:05:20|780.35|777.23|780.35|777.23|780.35|777.23|780.24|777.12|0
1650877530000|2022-04-25 09:05:30|780.11|776.99|779.88|776.76|780.11|776.99|779.88|776.76|0
1650877540000|2022-04-25 09:05:40|779.64|776.52|779.64|776.52|779.64|776.52|779.64|776.52|0
1650877550000|2022-04-25 09:05:50|779.88|776.76|780.35|777.23|780.59|777.47|779.88|776.76|0
1650877560000|2022-04-25 09:06:00|780.59|777.47|780.59|777.47|780.71|777.59|780.59|777.47|0
1650877570000|2022-04-25 09:06:10|780.82|777.7|781.42|778.3|781.42|778.3|780.82|777.7|0
1650877580000|2022-04-25 09:06:20|781.29|778.17|781.06|777.94|781.42|778.3|781.06|777.94|0
1650877590000|2022-04-25 09:06:30|781.29|778.17|781.18|778.06|781.29|778.17|781.18|778.06|0
1650877600000|2022-04-25 09:06:40|780.82|777.7|780.35|777.23|780.82|777.7|780.35|777.23|0
1650877610000|2022-04-25 09:06:50|780.11|776.99|779.64|776.52|780.11|776.99|779.64|776.52|0
1650877620000|2022-04-25 09:07:00|779.76|776.64|779.4|776.28|779.88|776.76|779.4|776.28|0
1650877630000|2022-04-25 09:07:10|779.29|776.17|779.53|776.41|779.64|776.52|779.17|776.05|0
1650877640000|2022-04-25 09:07:20|779.4|776.28|779.88|776.76|779.88|776.76|779.4|776.28|0
1650877650000|2022-04-25 09:07:30|780.35|777.23|782.71|779.59|782.95|779.83|780.35|777.23|0
1650877660000|2022-04-25 09:07:40|782.36|779.24|782.95|779.83|782.95|779.83|782.24|779.12|0
1650877670000|2022-04-25 09:07:50|784.02|780.9|783.66|780.54|784.6|781.48|783.66|780.54|0
1650877680000|2022-04-25 09:08:00|784.13|781.01|785.08|781.96|785.08|781.96|784.13|781.01|0
1650877690000|2022-04-25 09:08:10|785.2|782.08|784.84|781.72|785.2|782.08|784.84|781.72|0
1650877700000|2022-04-25 09:08:20|785.08|781.96|784.6|781.48|785.08|781.96|784.6|781.48|0
1650877710000|2022-04-25 09:08:30|784.84|781.72|784.84|781.72|785.08|781.96|784.84|781.72|0
1650877720000|2022-04-25 09:08:40|785.08|781.96|785.08|781.96|785.31|782.19|785.08|781.96|0
1650877730000|2022-04-25 09:08:50|785.44|782.32|785.67|782.55|785.79|782.67|785.44|782.32|0
1650877740000|2022-04-25 09:09:00|785.79|782.67|785.31|782.19|785.79|782.67|785.08|781.96|0
1650877750000|2022-04-25 09:09:10|785.08|781.96|782.95|779.83|785.08|781.96|782.95|779.83|0
1650877760000|2022-04-25 09:09:20|782.71|779.59|782.48|779.36|782.71|779.59|782.48|779.36|0
1650877770000|2022-04-25 09:09:30|782|778.88|782.24|779.12|782.24|779.12|782|778.88|0
1650877780000|2022-04-25 09:09:40|782.36|779.24|782.24|779.12|782.36|779.24|782.24|779.12|0
1650877790000|2022-04-25 09:09:50|781.89|778.77|781.65|778.53|781.89|778.77|781.65|778.53|0
1650877800000|2022-04-25 09:10:00|781.77|778.65|782|778.88|782|778.88|781.53|778.41|0
1650877810000|2022-04-25 09:10:10|781.89|778.77|782.24|779.12|782.24|779.12|781.77|778.65|0
1650877820000|2022-04-25 09:10:20|781.77|778.65|782|778.88|782.24|779.12|781.77|778.65|0
1650877830000|2022-04-25 09:10:30|782.13|779.01|783.18|780.06|783.18|780.06|782.13|779.01|0
1650877840000|2022-04-25 09:10:40|782.71|779.59|782.24|779.12|782.71|779.59|782.24|779.12|0
1650877850000|2022-04-25 09:10:50|782.48|779.36|782.24|779.12|782.48|779.36|782.24|779.12|0
1650877860000|2022-04-25 09:11:00|782|778.88|782.6|779.48|782.71|779.59|782|778.88|0
1650877870000|2022-04-25 09:11:10|782.95|779.83|784.37|781.25|784.37|781.25|782.95|779.83|0
1650877880000|2022-04-25 09:11:20|784.25|781.13|784.02|780.9|784.25|781.13|784.02|780.9|0
1650877890000|2022-04-25 09:11:30|783.42|780.3|784.13|781.01|784.13|781.01|783.42|780.3|0
1650877900000|2022-04-25 09:11:40|784.37|781.25|784.13|781.01|784.37|781.25|784.13|781.01|0
1650877910000|2022-04-25 09:11:50|783.89|780.77|783.89|780.77|783.89|780.77|783.89|780.77|0
1650877920000|2022-04-25 09:12:00|784.13|781.01|783.66|780.54|784.13|781.01|783.66|780.54|0
1650877930000|2022-04-25 09:12:10|783.42|780.3|783.42|780.3|783.66|780.54|783.42|780.3|0
1650877940000|2022-04-25 09:12:20|783.54|780.42|783.18|780.06|783.54|780.42|783.18|780.06|0
1650877950000|2022-04-25 09:12:30|783.42|780.3|783.07|779.95|783.66|780.54|783.07|779.95|0
1650877960000|2022-04-25 09:12:40|783.18|780.06|782.83|779.71|783.18|780.06|782.71|779.59|0
1650877970000|2022-04-25 09:12:50|782.95|779.83|783.66|780.54|783.66|780.54|782.95|779.83|0
1650877980000|2022-04-25 09:13:00|783.31|780.19|784.37|781.25|784.6|781.48|783.18|780.06|0
1650877990000|2022-04-25 09:13:10|784.13|781.01|783.89|780.77|784.13|781.01|783.89|780.77|0
1650878000000|2022-04-25 09:13:20|784.57|781.45|784.57|781.45|784.57|781.45|784.57|781.45|0
1650878010000|2022-04-25 09:13:30|784.81|781.69|784.22|781.1|784.81|781.69|784.22|781.1|0
1650878020000|2022-04-25 09:13:40|783.63|780.51|783.16|780.04|783.63|780.51|783.16|780.04|0
1650878030000|2022-04-25 09:13:50|782.69|779.57|782.81|779.69|782.81|779.69|782.45|779.33|0
1650878040000|2022-04-25 09:14:00|782.69|779.57|783.16|780.04|783.16|780.04|782.69|779.57|0
1650878050000|2022-04-25 09:14:10|783.52|780.4|783.52|780.4|783.63|780.51|783.28|780.16|0
1650878060000|2022-04-25 09:14:20|784.1|780.98|783.87|780.75|784.1|780.98|783.63|780.51|0
1650878070000|2022-04-25 09:14:30|783.99|780.87|784.1|780.98|784.1|780.98|783.99|780.87|0
1650878080000|2022-04-25 09:14:40|784.34|781.22|784.57|781.45|784.57|781.45|784.34|781.22|0
1650878090000|2022-04-25 09:14:50|784.34|781.22|784.1|780.98|784.57|781.45|784.1|780.98|0
1650878100000|2022-04-25 09:15:00|784.34|781.22|783.87|780.75|784.34|781.22|783.87|780.75|0
1650878110000|2022-04-25 09:15:10|783.75|780.63|784.1|780.98|784.1|780.98|783.75|780.63|0
1650878120000|2022-04-25 09:15:20|783.99|780.87|782.92|779.8|783.99|780.87|782.92|779.8|0
1650878130000|2022-04-25 09:15:30|783.04|779.92|783.16|780.04|783.39|780.27|782.92|779.8|0
1650878140000|2022-04-25 09:15:40|782.69|779.57|781.98|778.86|782.69|779.57|781.98|778.86|0
1650878150000|2022-04-25 09:15:50|782.21|779.09|783.04|779.92|783.04|779.92|782.21|779.09|0
1650878160000|2022-04-25 09:16:00|782.45|779.33|782.92|779.8|782.92|779.8|782.21|779.09|0
1650878170000|2022-04-25 09:16:10|782.69|779.57|782.69|779.57|782.69|779.57|782.69|779.57|0
1650878180000|2022-04-25 09:16:20|782.45|779.33|783.04|779.92|783.75|780.63|782.45|779.33|0
1650878190000|2022-04-25 09:16:30|783.16|780.04|783.99|780.87|783.99|780.87|783.16|780.04|0
1650878200000|2022-04-25 09:16:40|784.34|781.22|784.34|781.22|784.34|781.22|784.1|780.98|0
1650878210000|2022-04-25 09:16:50|785.17|782.05|784.81|781.69|785.28|782.16|784.81|781.69|0
1650878220000|2022-04-25 09:17:00|784.7|781.58|784.81|781.69|784.81|781.69|784.7|781.58|0
1650878230000|2022-04-25 09:17:10|785.05|781.93|785.05|781.93|785.05|781.93|784.7|781.58|0
1650878240000|2022-04-25 09:17:20|785.17|782.05|785.75|782.63|785.75|782.63|785.17|782.05|0
1650878250000|2022-04-25 09:17:30|785.52|782.4|786.23|783.11|786.23|783.11|785.52|782.4|0
1650878260000|2022-04-25 09:17:40|786.82|783.7|785.99|782.87|786.82|783.7|785.64|782.52|0
1650878270000|2022-04-25 09:17:50|786.7|783.58|786.23|783.11|786.7|783.58|786.23|783.11|0
1650878280000|2022-04-25 09:18:00|786.46|783.34|786.23|783.11|786.46|783.34|786.23|783.11|0
1650878290000|2022-04-25 09:18:10|785.99|782.87|785.99|782.87|785.99|782.87|785.75|782.63|0
1650878300000|2022-04-25 09:18:20|785.75|782.63|784.81|781.69|785.75|782.63|784.81|781.69|0
1650878310000|2022-04-25 09:18:30|784.93|781.81|784.7|781.58|785.04|781.92|784.7|781.58|0
1650878320000|2022-04-25 09:18:40|784.93|781.81|784.7|781.58|784.93|781.81|784.7|781.58|0
1650878330000|2022-04-25 09:18:50|784.22|781.1|784.34|781.22|784.46|781.34|784.22|781.1|0
1650878340000|2022-04-25 09:19:00|784.57|781.45|784.7|781.58|784.81|781.69|784.57|781.45|0
1650878350000|2022-04-25 09:19:10|784.81|781.69|784.81|781.69|784.81|781.69|784.81|781.69|0
1650878360000|2022-04-25 09:19:20|784.7|781.58|784.81|781.69|784.81|781.69|784.7|781.58|0
1650878370000|2022-04-25 09:19:30|785.28|782.16|786.7|783.58|786.93|783.81|785.28|782.16|0
1650878380000|2022-04-25 09:19:40|786.82|783.7|785.88|782.76|786.82|783.7|785.88|782.76|0
1650878390000|2022-04-25 09:19:50|785.99|782.87|785.52|782.4|785.99|782.87|785.52|782.4|0
1650878400000|2022-04-25 09:20:00|785.64|782.52|786.23|783.11|786.23|783.11|785.64|782.52|0
1650878410000|2022-04-25 09:20:10|785.99|782.87|785.52|782.4|785.99|782.87|785.52|782.4|0
1650878420000|2022-04-25 09:20:20|785.04|781.92|785.04|781.92|785.28|782.16|785.04|781.92|0
1650878430000|2022-04-25 09:20:30|784.81|781.69|785.04|781.92|785.04|781.92|784.81|781.69|0
1650878440000|2022-04-25 09:20:40|784.81|781.69|784.57|781.45|784.81|781.69|784.57|781.45|0
1650878450000|2022-04-25 09:20:50|784.81|781.69|784.81|781.69|784.81|781.69|784.7|781.58|0
1650878460000|2022-04-25 09:21:00|784.57|781.45|782.92|779.8|784.81|781.69|782.92|779.8|0
1650878470000|2022-04-25 09:21:10|782.68|779.56|782.21|779.09|782.68|779.56|782.21|779.09|0
1650878480000|2022-04-25 09:21:20|782.1|778.98|781.86|778.74|782.1|778.98|781.74|778.62|0
1650878490000|2022-04-25 09:21:30|781.27|778.15|780.56|777.44|781.27|778.15|780.56|777.44|0
1650878500000|2022-04-25 09:21:40|780.33|777.21|780.21|777.09|780.56|777.44|780.09|776.97|0
1650878510000|2022-04-25 09:21:50|780.33|777.21|780.33|777.21|780.33|777.21|780.09|776.97|0
1650878520000|2022-04-25 09:22:00|780.8|777.68|780.8|777.68|780.8|777.68|780.56|777.44|0
1650878530000|2022-04-25 09:22:10|781.16|778.04|781.27|778.15|781.27|778.15|781.03|777.91|0
1650878540000|2022-04-25 09:22:20|781.39|778.27|782.81|779.69|782.81|779.69|781.39|778.27|0
1650878550000|2022-04-25 09:22:30|782.92|779.8|783.39|780.27|783.39|780.27|782.92|779.8|0
1650878560000|2022-04-25 09:22:40|783.86|780.74|783.86|780.74|783.86|780.74|783.75|780.63|0
1650878570000|2022-04-25 09:22:50|784.1|780.98|783.86|780.74|784.34|781.22|783.86|780.74|0
1650878580000|2022-04-25 09:23:00|784.1|780.98|785.04|781.92|785.04|781.92|784.1|780.98|0
1650878590000|2022-04-25 09:23:10|785.28|782.16|785.52|782.4|785.52|782.4|785.28|782.16|0
1650878600000|2022-04-25 09:23:20|785.75|782.63|784.81|781.69|786.22|783.1|784.81|781.69|0
1650878610000|2022-04-25 09:23:30|784.69|781.57|783.99|780.87|784.69|781.57|783.86|780.74|0
1650878620000|2022-04-25 09:23:40|783.86|780.74|785.88|782.76|785.88|782.76|783.86|780.74|0
1650878630000|2022-04-25 09:23:50|785.64|782.52|785.75|782.63|785.75|782.63|785.52|782.4|0
1650878640000|2022-04-25 09:24:00|785.99|782.87|785.99|782.87|786.22|783.1|785.99|782.87|0
1650878650000|2022-04-25 09:24:10|786.22|783.1|787.17|784.05|787.17|784.05|786.22|783.1|0
1650878660000|2022-04-25 09:24:20|786.7|783.58|786.7|783.58|786.7|783.58|786.46|783.34|0
1650878670000|2022-04-25 09:24:30|786.46|783.34|785.99|782.87|786.46|783.34|785.99|782.87|0
1650878680000|2022-04-25 09:24:40|785.75|782.63|786.22|783.1|786.22|783.1|785.75|782.63|0
1650878690000|2022-04-25 09:24:50|786.46|783.34|786.11|782.99|786.46|783.34|785.99|782.87|0
1650878700000|2022-04-25 09:25:00|786.22|783.1|785.52|782.4|786.22|783.1|785.4|782.28|0
1650878710000|2022-04-25 09:25:10|786.22|783.1|786.46|783.34|786.46|783.34|786.22|783.1|0
1650878720000|2022-04-25 09:25:20|786.22|783.1|786.46|783.34|786.46|783.34|785.99|782.87|0
1650878730000|2022-04-25 09:25:30|786.7|783.58|786.46|783.34|786.7|783.58|786.46|783.34|0
1650878740000|2022-04-25 09:25:40|786.58|783.46|786.22|783.1|786.58|783.46|785.99|782.87|0
1650878750000|2022-04-25 09:25:50|786.35|783.23|785.75|782.63|786.35|783.23|785.75|782.63|0
1650878760000|2022-04-25 09:26:00|785.28|782.16|784.57|781.45|785.28|782.16|784.57|781.45|0
1650878770000|2022-04-25 09:26:10|784.81|781.69|783.39|780.27|784.81|781.69|783.39|780.27|0
1650878780000|2022-04-25 09:26:20|782.92|779.8|783.63|780.51|783.63|780.51|782.92|779.8|0
1650878790000|2022-04-25 09:26:30|783.86|780.74|785.52|782.4|785.52|782.4|783.86|780.74|0
1650878800000|2022-04-25 09:26:40|785.75|782.63|785.52|782.4|786.11|782.99|785.52|782.4|0
1650878810000|2022-04-25 09:26:50|785.75|782.63|785.75|782.63|785.75|782.63|785.04|781.92|0
1650878820000|2022-04-25 09:27:00|785.87|782.75|784.81|781.69|785.87|782.75|784.81|781.69|0
1650878830000|2022-04-25 09:27:10|784.57|781.45|783.63|780.51|784.57|781.45|783.39|780.27|0
1650878840000|2022-04-25 09:27:20|783.16|780.04|782.68|779.56|783.16|780.04|782.57|779.45|0
1650878850000|2022-04-25 09:27:30|781.98|778.86|782.68|779.56|782.68|779.56|781.98|778.86|0
1650878860000|2022-04-25 09:27:40|782.45|779.33|782.68|779.56|782.68|779.56|782.45|779.33|0
1650878870000|2022-04-25 09:27:50|782.57|779.45|782.45|779.33|782.57|779.45|782.45|779.33|0
1650878880000|2022-04-25 09:28:00|782.68|779.56|783.16|780.04|783.16|780.04|782.68|779.56|0
1650878890000|2022-04-25 09:28:10|783.39|780.27|783.39|780.27|783.51|780.39|783.39|780.27|0
1650878900000|2022-04-25 09:28:20|782.92|779.8|782.45|779.33|782.92|779.8|782.45|779.33|0
1650878910000|2022-04-25 09:28:30|782.21|779.09|781.27|778.15|782.21|779.09|781.27|778.15|0
1650878920000|2022-04-25 09:28:40|781.39|778.27|782.21|779.09|782.21|779.09|781.27|778.15|0
1650878930000|2022-04-25 09:28:50|781.74|778.62|781.74|778.62|781.86|778.74|781.74|778.62|0
1650878940000|2022-04-25 09:29:00|781.27|778.15|781.03|777.91|781.27|778.15|781.03|777.91|0
1650878950000|2022-04-25 09:29:10|780.8|777.68|780.8|777.68|780.92|777.8|780.8|777.68|0
1650878960000|2022-04-25 09:29:20|781.03|777.91|781.98|778.86|781.98|778.86|781.03|777.91|0
1650878970000|2022-04-25 09:29:30|782.1|778.98|782.92|779.8|782.92|779.8|782.1|778.98|0
1650878980000|2022-04-25 09:29:40|782.68|779.56|783.16|780.04|783.16|780.04|782.68|779.56|0
1650878990000|2022-04-25 09:29:50|782.68|779.56|783.63|780.51|783.63|780.51|782.68|779.56|0
1650879000000|2022-04-25 09:30:00|783.86|780.74|782.92|779.8|783.86|780.74|782.92|779.8|0
1650879010000|2022-04-25 09:30:10|783.39|780.27|784.1|780.98|784.1|780.98|783.39|780.27|0
1650879020000|2022-04-25 09:30:20|783.99|780.87|783.39|780.27|783.99|780.87|783.39|780.27|0
1650879030000|2022-04-25 09:30:30|783.63|780.51|784.1|780.98|784.1|780.98|783.63|780.51|0
1650879040000|2022-04-25 09:30:40|784.34|781.22|784.34|781.22|784.34|781.22|784.34|781.22|0
1650879050000|2022-04-25 09:30:50|784.57|781.45|784.34|781.22|784.57|781.45|783.86|780.74|0
1650879060000|2022-04-25 09:31:00|784.1|780.98|783.16|780.04|784.1|780.98|783.16|780.04|0
1650879070000|2022-04-25 09:31:10|781.98|778.86|782.45|779.33|782.45|779.33|781.98|778.86|0
1650879080000|2022-04-25 09:31:20|782.21|779.09|781.74|778.62|782.21|779.09|781.74|778.62|0
1650879090000|2022-04-25 09:31:30|782.21|779.09|781.98|778.86|782.21|779.09|781.98|778.86|0
1650879100000|2022-04-25 09:31:40|782.21|779.09|782.1|778.98|782.21|779.09|782.1|778.98|0
1650879110000|2022-04-25 09:31:50|781.5|778.38|780.8|777.68|781.5|778.38|780.8|777.68|0
1650879120000|2022-04-25 09:32:00|780.56|777.44|780.56|777.44|780.8|777.68|780.56|777.44|0
1650879130000|2022-04-25 09:32:10|780.8|777.68|780.56|777.44|780.8|777.68|780.56|777.44|0
1650879140000|2022-04-25 09:32:20|780.33|777.21|779.15|776.03|780.33|777.21|779.15|776.03|0
1650879150000|2022-04-25 09:32:30|778.44|775.32|778.44|775.32|778.44|775.32|778.44|775.32|0
1650879160000|2022-04-25 09:32:40|778.68|775.56|777.97|774.85|778.68|775.56|777.73|774.61|0
1650879170000|2022-04-25 09:32:50|778.68|775.56|778.68|775.56|778.91|775.79|778.68|775.56|0
1650879180000|2022-04-25 09:33:00|779.38|776.26|779.15|776.03|779.62|776.5|778.8|775.68|0
1650879190000|2022-04-25 09:33:10|778.91|775.79|779.15|776.03|779.27|776.15|778.91|775.79|0
1650879200000|2022-04-25 09:33:20|779.38|776.26|779.38|776.26|779.38|776.26|779.38|776.26|0
1650879210000|2022-04-25 09:33:30|779.5|776.38|778.91|775.79|779.5|776.38|778.68|775.56|0
1650879220000|2022-04-25 09:33:40|778.68|775.56|778.56|775.44|778.68|775.56|778.56|775.44|0
1650879230000|2022-04-25 09:33:50|778.44|775.32|777.97|774.85|778.44|775.32|777.86|774.74|0
1650879240000|2022-04-25 09:34:00|777.73|774.61|777.5|774.38|777.73|774.61|777.5|774.38|0
1650879250000|2022-04-25 09:34:10|777.26|774.14|777.5|774.38|777.5|774.38|777.03|773.91|0
1650879260000|2022-04-25 09:34:20|777.26|774.14|777.03|773.91|777.26|774.14|777.03|773.91|0
1650879270000|2022-04-25 09:34:30|776.79|773.67|776.79|773.67|776.79|773.67|776.79|773.67|0
1650879280000|2022-04-25 09:34:40|777.03|773.91|777.03|773.91|777.26|774.14|777.03|773.91|0
1650879290000|2022-04-25 09:34:50|776.91|773.79|776.32|773.2|776.91|773.79|776.08|772.96|0
1650879300000|2022-04-25 09:35:00|776.08|772.96|776.56|773.44|776.56|773.44|776.08|772.96|0
1650879310000|2022-04-25 09:35:10|776.79|773.67|777.26|774.14|777.26|774.14|776.79|773.67|0
1650879320000|2022-04-25 09:35:20|777.5|774.38|776.56|773.44|777.5|774.38|776.56|773.44|0
1650879330000|2022-04-25 09:35:30|776.44|773.32|777.15|774.03|777.26|774.14|776.44|773.32|0
1650879340000|2022-04-25 09:35:40|776.79|773.67|777.03|773.91|777.26|774.14|776.79|773.67|0
1650879350000|2022-04-25 09:35:50|777.26|774.14|777.73|774.61|777.73|774.61|777.03|773.91|0
1650879360000|2022-04-25 09:36:00|777.5|774.38|776.79|773.67|777.5|774.38|776.79|773.67|0
1650879370000|2022-04-25 09:36:10|776.55|773.43|776.32|773.2|776.55|773.43|776.32|773.2|0
1650879380000|2022-04-25 09:36:20|776.08|772.96|777.5|774.38|777.5|774.38|776.08|772.96|0
1650879390000|2022-04-25 09:36:30|777.73|774.61|778.67|775.55|778.67|775.55|777.73|774.61|0
1650879400000|2022-04-25 09:36:40|778.91|775.79|777.97|774.85|778.91|775.79|777.5|774.38|0
1650879410000|2022-04-25 09:36:50|778.2|775.08|778.2|775.08|778.33|775.21|778.2|775.08|0
1650879420000|2022-04-25 09:37:00|778.33|775.21|777.97|774.85|778.33|775.21|777.97|774.85|0
1650879430000|2022-04-25 09:37:10|778.44|775.32|778.44|775.32|778.44|775.32|778.2|775.08|0
1650879440000|2022-04-25 09:37:20|778.2|775.08|778.2|775.08|778.2|775.08|777.97|774.85|0
1650879450000|2022-04-25 09:37:30|778.09|774.97|777.5|774.38|778.09|774.97|777.5|774.38|0
1650879460000|2022-04-25 09:37:40|777.26|774.14|777.73|774.61|777.73|774.61|777.26|774.14|0
1650879470000|2022-04-25 09:37:50|777.97|774.85|777.5|774.38|777.97|774.85|777.5|774.38|0
1650879480000|2022-04-25 09:38:00|777.62|774.5|776.79|773.67|777.62|774.5|776.79|773.67|0
1650879490000|2022-04-25 09:38:10|776.55|773.43|776.55|773.43|776.55|773.43|776.32|773.2|0
1650879500000|2022-04-25 09:38:20|776.79|773.67|777.5|774.38|777.5|774.38|776.79|773.67|0
1650879510000|2022-04-25 09:38:30|777.73|774.61|777.26|774.14|777.73|774.61|777.26|774.14|0
1650879520000|2022-04-25 09:38:40|777.03|773.91|777.03|773.91|777.03|773.91|777.03|773.91|0
1650879530000|2022-04-25 09:38:50|777.5|774.38|777.5|774.38|777.5|774.38|777.5|774.38|0
1650879540000|2022-04-25 09:39:00|777.73|774.61|778.44|775.32|778.44|775.32|777.73|774.61|0
1650879550000|2022-04-25 09:39:10|778.2|775.08|778.67|775.55|778.67|775.55|778.2|775.08|0
1650879560000|2022-04-25 09:39:20|778.91|775.79|778.91|775.79|778.91|775.79|778.91|775.79|0
1650879570000|2022-04-25 09:39:30|779.15|776.03|778.67|775.55|779.15|776.03|778.56|775.44|0
1650879580000|2022-04-25 09:39:40|778.91|775.79|778.44|775.32|778.91|775.79|778.44|775.32|0
1650879590000|2022-04-25 09:39:50|778.67|775.55|778.44|775.32|778.67|775.55|778.44|775.32|0
1650879600000|2022-04-25 09:40:00|778.2|775.08|777.26|774.14|778.2|775.08|776.79|773.67|0
1650879610000|2022-04-25 09:40:10|777.38|774.26|778.2|775.08|778.2|775.08|777.38|774.26|0
1650879620000|2022-04-25 09:40:20|777.97|774.85|777.97|774.85|777.97|774.85|777.85|774.73|0
1650879630000|2022-04-25 09:40:30|777.73|774.61|777.97|774.85|777.97|774.85|777.73|774.61|0
1650879640000|2022-04-25 09:40:40|778.2|775.08|777.73|774.61|778.2|775.08|777.73|774.61|0
1650879650000|2022-04-25 09:40:50|777.97|774.85|777.26|774.14|777.97|774.85|777.26|774.14|0
1650879660000|2022-04-25 09:41:00|777.5|774.38|777.26|774.14|777.5|774.38|777.26|774.14|0
1650879670000|2022-04-25 09:41:10|777.5|774.38|775.73|772.61|777.5|774.38|775.73|772.61|0
1650879680000|2022-04-25 09:41:20|776.08|772.96|775.97|772.85|776.08|772.96|775.85|772.73|0
1650879690000|2022-04-25 09:41:30|776.08|772.96|776.08|772.96|776.08|772.96|775.85|772.73|0
1650879700000|2022-04-25 09:41:40|775.85|772.73|774.44|771.32|775.85|772.73|774.44|771.32|0
1650879710000|2022-04-25 09:41:50|775.26|772.14|774.91|771.79|775.38|772.26|774.91|771.79|0
1650879720000|2022-04-25 09:42:00|775.14|772.02|773.02|769.9|775.14|772.02|773.02|769.9|0
1650879730000|2022-04-25 09:42:10|773.49|770.37|772.79|769.67|773.49|770.37|772.79|769.67|0
1650879740000|2022-04-25 09:42:20|773.02|769.9|773.62|770.5|773.62|770.5|773.02|769.9|0
1650879750000|2022-04-25 09:42:30|773.49|770.37|774.91|771.79|774.91|771.79|773.49|770.37|0
1650879760000|2022-04-25 09:42:40|774.67|771.55|774.91|771.79|774.91|771.79|774.67|771.55|0
1650879770000|2022-04-25 09:42:50|774.67|771.55|774.67|771.55|774.67|771.55|774.67|771.55|0
1650879780000|2022-04-25 09:43:00|774.91|771.79|775.14|772.02|775.61|772.49|774.91|771.79|0
1650879790000|2022-04-25 09:43:10|775.38|772.26|775.5|772.38|775.5|772.38|775.38|772.26|0
1650879800000|2022-04-25 09:43:20|775.38|772.26|775.26|772.14|775.5|772.38|775.26|772.14|0
1650879810000|2022-04-25 09:43:30|775.14|772.02|774.67|771.55|775.38|772.26|774.67|771.55|0
1650879820000|2022-04-25 09:43:40|774.44|771.32|774.44|771.32|774.44|771.32|774.09|770.97|0
1650879830000|2022-04-25 09:43:50|774.56|771.44|773.49|770.37|774.56|771.44|773.49|770.37|0
1650879840000|2022-04-25 09:44:00|773.73|770.61|773.49|770.37|773.73|770.61|773.49|770.37|0
1650879850000|2022-04-25 09:44:10|773.26|770.14|772.91|769.79|773.26|770.14|772.91|769.79|0
1650879860000|2022-04-25 09:44:20|772.55|769.43|772.32|769.2|772.55|769.43|772.32|769.2|0
1650879870000|2022-04-25 09:44:30|772.55|769.43|772.32|769.2|772.79|769.67|772.32|769.2|0
1650879880000|2022-04-25 09:44:40|772.08|768.96|771.38|768.26|772.08|768.96|771.38|768.26|0
1650879890000|2022-04-25 09:44:50|771.61|768.49|771.38|768.26|772.08|768.96|771.38|768.26|0
1650879900000|2022-04-25 09:45:00|771.14|768.02|770.91|767.79|771.14|768.02|770.91|767.79|0
1650879910000|2022-04-25 09:45:10|771.14|768.02|771.38|768.26|771.38|768.26|770.56|767.44|0
1650879920000|2022-04-25 09:45:20|772.08|768.96|772.55|769.43|772.55|769.43|772.08|768.96|0
1650879930000|2022-04-25 09:45:30|772.68|769.56|772.08|768.96|773.02|769.9|772.08|768.96|0
1650879940000|2022-04-25 09:45:40|771.85|768.73|771.61|768.49|771.85|768.73|771.61|768.49|0
1650879950000|2022-04-25 09:45:50|771.85|768.73|771.14|768.02|771.85|768.73|771.14|768.02|0
1650879960000|2022-04-25 09:46:00|771.38|768.26|771.38|768.26|771.38|768.26|771.38|768.26|0
1650879970000|2022-04-25 09:46:10|771.61|768.49|771.61|768.49|771.61|768.49|771.38|768.26|0
1650879980000|2022-04-25 09:46:20|771.85|768.73|771.73|768.61|771.85|768.73|771.61|768.49|0
1650879990000|2022-04-25 09:46:30|771.61|768.49|771.38|768.26|771.61|768.49|771.38|768.26|0
1650880000000|2022-04-25 09:46:40|771.14|768.02|771.26|768.14|771.26|768.14|771.14|768.02|0
1650880010000|2022-04-25 09:46:50|771.14|768.02|771.5|768.38|771.61|768.49|771.14|768.02|0
1650880020000|2022-04-25 09:47:00|770.44|767.32|770.91|767.79|770.91|767.79|770.44|767.32|0
1650880030000|2022-04-25 09:47:10|771.38|768.26|771.14|768.02|771.38|768.26|771.14|768.02|0
1650880040000|2022-04-25 09:47:20|771.38|768.26|772.32|769.2|772.32|769.2|771.38|768.26|0
1650880050000|2022-04-25 09:47:30|772.2|769.08|771.38|768.26|772.2|769.08|771.38|768.26|0
1650880060000|2022-04-25 09:47:40|771.5|768.38|771.61|768.49|771.61|768.49|771.38|768.26|0
1650880070000|2022-04-25 09:47:50|771.85|768.73|772.32|769.2|772.32|769.2|771.85|768.73|0
1650880080000|2022-04-25 09:48:00|772.2|769.08|771.85|768.73|772.2|769.08|771.85|768.73|0
1650880090000|2022-04-25 09:48:10|772.08|768.96|771.85|768.73|772.08|768.96|771.85|768.73|0
1650880100000|2022-04-25 09:48:20|772.08|768.96|772.55|769.43|772.55|769.43|771.85|768.73|0
1650880110000|2022-04-25 09:48:30|772.32|769.2|772.79|769.67|772.79|769.67|772.32|769.2|0
1650880120000|2022-04-25 09:48:40|772.55|769.43|772.91|769.79|772.91|769.79|772.55|769.43|0
1650880130000|2022-04-25 09:48:50|773.02|769.9|773.02|769.9|773.02|769.9|772.79|769.67|0
1650880140000|2022-04-25 09:49:00|773.15|770.03|773.26|770.14|773.26|770.14|773.15|770.03|0
1650880150000|2022-04-25 09:49:10|773.49|770.37|773.26|770.14|773.49|770.37|773.26|770.14|0
1650880160000|2022-04-25 09:49:20|773.49|770.37|773.49|770.37|773.49|770.37|772.91|769.79|0
1650880170000|2022-04-25 09:49:30|773.26|770.14|773.85|770.73|773.85|770.73|773.26|770.14|0
1650880180000|2022-04-25 09:49:40|773.73|770.61|773.49|770.37|773.73|770.61|773.49|770.37|0
1650880190000|2022-04-25 09:49:50|773.73|770.61|773.85|770.73|773.85|770.73|773.73|770.61|0
1650880200000|2022-04-25 09:50:00|773.49|770.37|772.55|769.43|773.49|770.37|772.55|769.43|0
1650880210000|2022-04-25 09:50:10|772.2|769.08|772.08|768.96|772.2|769.08|772.08|768.96|0
1650880220000|2022-04-25 09:50:20|772.44|769.32|771.73|768.61|772.44|769.32|771.73|768.61|0
1650880230000|2022-04-25 09:50:30|771.38|768.26|772.08|768.96|772.08|768.96|771.38|768.26|0
1650880240000|2022-04-25 09:50:40|771.85|768.73|772.08|768.96|772.08|768.96|771.85|768.73|0
1650880250000|2022-04-25 09:50:50|771.85|768.73|771.14|768.02|771.85|768.73|771.14|768.02|0
1650880260000|2022-04-25 09:51:00|770.91|767.79|771.38|768.26|771.38|768.26|770.91|767.79|0
1650880270000|2022-04-25 09:51:10|771.61|768.49|771.03|767.91|771.61|768.49|770.91|767.79|0
1650880280000|2022-04-25 09:51:20|771.14|768.02|771.03|767.91|771.14|768.02|771.03|767.91|0
1650880290000|2022-04-25 09:51:30|771.26|768.14|771.38|768.26|771.38|768.26|771.26|768.14|0
1650880300000|2022-04-25 09:51:40|771.14|768.02|771.38|768.26|771.38|768.26|771.14|768.02|0
1650880310000|2022-04-25 09:51:50|771.61|768.49|771.61|768.49|771.61|768.49|771.61|768.49|0
1650880320000|2022-04-25 09:52:00|772.32|769.2|773.02|769.9|773.02|769.9|772.32|769.2|0
1650880330000|2022-04-25 09:52:10|773.26|770.14|773.49|770.37|773.49|770.37|773.02|769.9|0
1650880340000|2022-04-25 09:52:20|773.96|770.84|774.32|771.2|774.32|771.2|773.96|770.84|0
1650880350000|2022-04-25 09:52:30|774.2|771.08|774.09|770.97|774.32|771.2|774.09|770.97|0
1650880360000|2022-04-25 09:52:40|773.73|770.61|773.73|770.61|773.73|770.61|773.73|770.61|0
1650880370000|2022-04-25 09:52:50|773.49|770.37|773.62|770.5|773.62|770.5|773.49|770.37|0
1650880380000|2022-04-25 09:53:00|773.38|770.26|773.96|770.84|773.96|770.84|773.26|770.14|0
1650880390000|2022-04-25 09:53:10|774.2|771.08|774.56|771.44|774.56|771.44|774.2|771.08|0
1650880400000|2022-04-25 09:53:20|774.67|771.55|775.73|772.61|775.73|772.61|774.67|771.55|0
1650880410000|2022-04-25 09:53:30|775.61|772.49|775.38|772.26|775.61|772.49|775.38|772.26|0
1650880420000|2022-04-25 09:53:40|775.61|772.49|775.73|772.61|775.73|772.61|775.61|772.49|0
1650880430000|2022-04-25 09:53:50|775.85|772.73|775.85|772.73|776.08|772.96|775.61|772.49|0
1650880440000|2022-04-25 09:54:00|775.61|772.49|775.83|772.71|775.83|772.71|775.47|772.35|0
1650880450000|2022-04-25 09:54:10|775.94|772.82|775.71|772.59|775.94|772.82|775.36|772.24|0
1650880460000|2022-04-25 09:54:20|775.36|772.24|775|771.88|775.36|772.24|775|771.88|0
1650880470000|2022-04-25 09:54:30|774.65|771.53|774.53|771.41|774.65|771.53|774.53|771.41|0
1650880480000|2022-04-25 09:54:40|774.06|770.94|773.11|769.99|774.06|770.94|773.11|769.99|0
1650880490000|2022-04-25 09:54:50|772.88|769.76|773.11|769.99|773.11|769.99|772.88|769.76|0
1650880500000|2022-04-25 09:55:00|773.24|770.12|772.88|769.76|773.24|770.12|772.88|769.76|0
1650880510000|2022-04-25 09:55:10|773.35|770.23|773.11|769.99|773.35|770.23|773.11|769.99|0
1650880520000|2022-04-25 09:55:20|772.76|769.64|772.88|769.76|772.88|769.76|772.76|769.64|0
1650880530000|2022-04-25 09:55:30|773.58|770.46|774.06|770.94|774.06|770.94|773.58|770.46|0
1650880540000|2022-04-25 09:55:40|773.94|770.82|773.82|770.7|773.94|770.82|773.35|770.23|0
1650880550000|2022-04-25 09:55:50|773.24|770.12|773.71|770.59|773.71|770.59|773.24|770.12|0
1650880560000|2022-04-25 09:56:00|774.06|770.94|774.89|771.77|774.89|771.77|774.06|770.94|0
1650880570000|2022-04-25 09:56:10|775|771.88|775.24|772.12|775.47|772.35|775|771.88|0
1650880580000|2022-04-25 09:56:20|775.36|772.24|774.89|771.77|775.36|772.24|774.89|771.77|0
1650880590000|2022-04-25 09:56:30|775|771.88|775.36|772.24|775.36|772.24|775|771.88|0
1650880600000|2022-04-25 09:56:40|775.24|772.12|775.24|772.12|775.47|772.35|775.24|772.12|0
1650880610000|2022-04-25 09:56:50|775.47|772.35|775.47|772.35|775.47|772.35|775.47|772.35|0
1650880620000|2022-04-25 09:57:00|775.24|772.12|774.89|771.77|775.24|772.12|774.29|771.17|0
1650880630000|2022-04-25 09:57:10|774.53|771.41|774.76|771.64|774.76|771.64|774.53|771.41|0
1650880640000|2022-04-25 09:57:20|775|771.88|774.89|771.77|775.24|772.12|774.76|771.64|0
1650880650000|2022-04-25 09:57:30|774.53|771.41|775|771.88|775|771.88|774.53|771.41|0
1650880660000|2022-04-25 09:57:40|775.12|772|775|771.88|775.24|772.12|774.89|771.77|0
1650880670000|2022-04-25 09:57:50|774.29|771.17|774.29|771.17|774.29|771.17|774.29|771.17|0
1650880680000|2022-04-25 09:58:00|774.53|771.41|775.47|772.35|775.47|772.35|774.53|771.41|0
1650880690000|2022-04-25 09:58:10|775.24|772.12|775.24|772.12|775.24|772.12|775.12|772|0
1650880700000|2022-04-25 09:58:20|775.47|772.35|775.94|772.82|775.94|772.82|775.47|772.35|0
1650880710000|2022-04-25 09:58:30|776.54|773.42|776.65|773.53|776.65|773.53|776.54|773.42|0
1650880720000|2022-04-25 09:58:40|776.89|773.77|776.18|773.06|776.89|773.77|776.18|773.06|0
1650880730000|2022-04-25 09:58:50|776.07|772.95|775.71|772.59|776.42|773.3|775.71|772.59|0
1650880740000|2022-04-25 09:59:00|775.59|772.47|775.24|772.12|775.71|772.59|775.24|772.12|0
1650880750000|2022-04-25 09:59:10|775|771.88|775.12|772|775.12|772|775|771.88|0
1650880760000|2022-04-25 09:59:20|775.24|772.12|775.47|772.35|775.47|772.35|775|771.88|0
1650880770000|2022-04-25 09:59:30|775.36|772.24|776.07|772.95|776.18|773.06|775.36|772.24|0
1650880780000|2022-04-25 09:59:40|776.18|773.06|776.42|773.3|776.42|773.3|776.18|773.06|0
1650880790000|2022-04-25 09:59:50|776.54|773.42|776.77|773.65|776.77|773.65|776.54|773.42|0
1650880800000|2022-04-25 10:00:00|777.36|774.24|776.42|773.3|777.36|774.24|776.42|773.3|0
1650880810000|2022-04-25 10:00:10|776.18|773.06|777.01|773.89|777.01|773.89|776.18|773.06|0
1650880820000|2022-04-25 10:00:20|776.54|773.42|775.94|772.82|776.65|773.53|775.94|772.82|0
1650880830000|2022-04-25 10:00:30|776.3|773.18|776.54|773.42|776.54|773.42|776.18|773.06|0
1650880840000|2022-04-25 10:00:40|776.42|773.3|776.3|773.18|776.42|773.3|776.3|773.18|0
1650880850000|2022-04-25 10:00:50|776.18|773.06|775.15|772.03|776.18|773.06|775.15|772.03|0
1650880860000|2022-04-25 10:01:00|774.68|771.56|773.97|770.85|774.91|771.79|773.97|770.85|0
1650880870000|2022-04-25 10:01:10|774.33|771.21|774.44|771.32|774.44|771.32|774.33|771.21|0
1650880880000|2022-04-25 10:01:20|774.68|771.56|774.91|771.79|774.91|771.79|774.68|771.56|0
1650880890000|2022-04-25 10:01:30|775.15|772.03|774.91|771.79|775.15|772.03|774.68|771.56|0
1650880900000|2022-04-25 10:01:40|774.44|771.32|774.91|771.79|774.91|771.79|774.44|771.32|0
1650880910000|2022-04-25 10:01:50|774.68|771.56|774.68|771.56|774.68|771.56|774.68|771.56|0
1650880920000|2022-04-25 10:02:00|773.5|770.38|774.68|771.56|774.68|771.56|773.5|770.38|0
1650880930000|2022-04-25 10:02:10|774.09|770.97|774.44|771.32|774.44|771.32|774.09|770.97|0
1650880940000|2022-04-25 10:02:20|774.21|771.09|773.62|770.5|774.21|771.09|773.62|770.5|0
1650880950000|2022-04-25 10:02:30|773.74|770.62|775.15|772.03|775.15|772.03|773.74|770.62|0
1650880960000|2022-04-25 10:02:40|775.74|772.62|775.15|772.03|775.74|772.62|775.15|772.03|0
1650880970000|2022-04-25 10:02:50|775.27|772.15|774.91|771.79|775.39|772.27|774.91|771.79|0
1650880980000|2022-04-25 10:03:00|774.8|771.68|775.15|772.03|775.62|772.5|774.8|771.68|0
1650880990000|2022-04-25 10:03:10|775.27|772.15|775.74|772.62|775.86|772.74|775.27|772.15|0
1650881000000|2022-04-25 10:03:20|775.39|772.27|775.15|772.03|775.39|772.27|775.15|772.03|0
1650881020000|2022-04-25 10:03:40|775.62|772.5|775.62|772.5|775.62|772.5|775.62|772.5|0
1650881030000|2022-04-25 10:03:50|775.86|772.74|775.62|772.5|775.86|772.74|775.62|772.5|0
1650881040000|2022-04-25 10:04:00|775.51|772.39|775.62|772.5|775.62|772.5|775.51|772.39|0
1650881050000|2022-04-25 10:04:10|775.86|772.74|776.33|773.21|776.8|773.68|775.86|772.74|0
1650881060000|2022-04-25 10:04:20|776.57|773.45|777.04|773.92|777.04|773.92|776.57|773.45|0
1650881070000|2022-04-25 10:04:30|776.8|773.68|777.75|774.63|777.87|774.75|776.8|773.68|0
1650881080000|2022-04-25 10:04:40|777.51|774.39|777.51|774.39|777.51|774.39|777.51|774.39|0
1650881090000|2022-04-25 10:04:50|777.27|774.15|777.63|774.51|777.63|774.51|777.27|774.15|0
1650881100000|2022-04-25 10:05:00|777.51|774.39|778.1|774.98|778.1|774.98|777.51|774.39|0
1650881110000|2022-04-25 10:05:10|777.98|774.86|778.69|775.57|778.69|775.57|777.98|774.86|0
1650881120000|2022-04-25 10:05:20|778.22|775.1|777.87|774.75|778.22|775.1|777.87|774.75|0
1650881130000|2022-04-25 10:05:30|777.98|774.86|778.45|775.33|778.45|775.33|777.98|774.86|0
1650881140000|2022-04-25 10:05:40|778.93|775.81|778.69|775.57|778.93|775.81|778.69|775.57|0
1650881150000|2022-04-25 10:05:50|779.05|775.93|779.16|776.04|779.28|776.16|779.05|775.93|0
1650881160000|2022-04-25 10:06:00|778.93|775.81|779.16|776.04|779.4|776.28|778.93|775.81|0
1650881170000|2022-04-25 10:06:10|779.63|776.51|779.4|776.28|779.63|776.51|779.4|776.28|0
1650881180000|2022-04-25 10:06:20|779.16|776.04|778.93|775.81|779.16|776.04|778.45|775.33|0
1650881190000|2022-04-25 10:06:30|779.4|776.28|779.16|776.04|779.4|776.28|778.93|775.81|0
1650881200000|2022-04-25 10:06:40|779.28|776.16|778.93|775.81|779.28|776.16|778.93|775.81|0
1650881210000|2022-04-25 10:06:50|778.69|775.57|778.45|775.33|778.69|775.57|778.45|775.33|0
1650881220000|2022-04-25 10:07:00|778.22|775.1|778.93|775.81|778.93|775.81|778.22|775.1|0
1650881230000|2022-04-25 10:07:10|778.69|775.57|779.16|776.04|779.16|776.04|778.69|775.57|0
1650881240000|2022-04-25 10:07:20|779.4|776.28|779.4|776.28|779.63|776.51|779.4|776.28|0
1650881250000|2022-04-25 10:07:30|778.93|775.81|778.45|775.33|778.93|775.81|778.22|775.1|0
1650881260000|2022-04-25 10:07:40|778.22|775.1|778.34|775.22|778.45|775.33|778.22|775.1|0
1650881270000|2022-04-25 10:07:50|778.1|774.98|777.75|774.63|778.1|774.98|777.51|774.39|0
1650881280000|2022-04-25 10:08:00|777.51|774.39|777.16|774.04|777.51|774.39|777.04|773.92|0
1650881290000|2022-04-25 10:08:10|777.27|774.15|776.56|773.44|777.27|774.15|776.56|773.44|0
1650881300000|2022-04-25 10:08:20|776.33|773.21|777.4|774.28|777.51|774.39|776.33|773.21|0
1650881310000|2022-04-25 10:08:30|776.45|773.33|776.56|773.44|776.56|773.44|776.33|773.21|0
1650881320000|2022-04-25 10:08:40|776.45|773.33|776.8|773.68|776.8|773.68|776.45|773.33|0
1650881330000|2022-04-25 10:08:50|776.92|773.8|776.33|773.21|776.92|773.8|776.09|772.97|0
1650881340000|2022-04-25 10:09:00|776.56|773.44|776.69|773.57|776.69|773.57|776.56|773.44|0
1650881350000|2022-04-25 10:09:10|776.33|773.21|775.86|772.74|776.33|773.21|775.86|772.74|0
1650881360000|2022-04-25 10:09:20|775.15|772.03|775.62|772.5|775.74|772.62|775.15|772.03|0
1650881370000|2022-04-25 10:09:30|775.15|772.03|775.15|772.03|775.39|772.27|775.15|772.03|0
1650881380000|2022-04-25 10:09:40|774.91|771.79|774.91|771.79|774.91|771.79|774.91|771.79|0
1650881390000|2022-04-25 10:09:50|774.68|771.56|775.15|772.03|775.15|772.03|774.68|771.56|0
1650881400000|2022-04-25 10:10:00|775.62|772.5|775.86|772.74|775.86|772.74|775.39|772.27|0
1650881410000|2022-04-25 10:10:10|776.56|773.44|777.04|773.92|777.04|773.92|776.33|773.21|0
1650881420000|2022-04-25 10:10:20|777.27|774.15|777.27|774.15|777.27|774.15|777.27|774.15|0
1650881430000|2022-04-25 10:10:30|776.8|773.68|776.56|773.44|776.8|773.68|776.56|773.44|0
1650881440000|2022-04-25 10:10:40|776.8|773.68|776.56|773.44|776.8|773.68|776.56|773.44|0
1650881450000|2022-04-25 10:10:50|776.8|773.68|776.8|773.68|777.04|773.92|776.8|773.68|0
1650881460000|2022-04-25 10:11:00|777.27|774.15|777.51|774.39|777.74|774.62|777.27|774.15|0
1650881470000|2022-04-25 10:11:10|777.98|774.86|778.22|775.1|778.34|775.22|777.74|774.62|0
1650881480000|2022-04-25 10:11:20|777.74|774.62|777.74|774.62|777.87|774.75|777.74|774.62|0
1650881490000|2022-04-25 10:11:30|777.51|774.39|777.63|774.51|777.63|774.51|777.4|774.28|0
1650881500000|2022-04-25 10:11:40|777.74|774.62|777.51|774.39|777.74|774.62|777.04|773.92|0
1650881510000|2022-04-25 10:11:50|777.27|774.15|777.27|774.15|777.27|774.15|777.27|774.15|0
1650881520000|2022-04-25 10:12:00|777.51|774.39|777.51|774.39|777.51|774.39|777.51|774.39|0
1650881530000|2022-04-25 10:12:10|777.63|774.51|777.51|774.39|777.63|774.51|777.27|774.15|0
1650881540000|2022-04-25 10:12:20|777.27|774.15|776.09|772.97|777.27|774.15|776.09|772.97|0
1650881550000|2022-04-25 10:12:30|775.62|772.5|775.62|772.5|775.62|772.5|775.62|772.5|0
1650881560000|2022-04-25 10:12:40|775.38|772.26|775.38|772.26|775.38|772.26|775.38|772.26|0
1650881570000|2022-04-25 10:12:50|775.15|772.03|775.86|772.74|775.86|772.74|775.15|772.03|0
1650881580000|2022-04-25 10:13:00|775.62|772.5|775.62|772.5|775.62|772.5|775.62|772.5|0
1650881590000|2022-04-25 10:13:10|775.51|772.39|773.97|770.85|775.51|772.39|773.97|770.85|0
1650881600000|2022-04-25 10:13:20|774.21|771.09|775.38|772.26|775.38|772.26|774.21|771.09|0
1650881610000|2022-04-25 10:13:30|775.15|772.03|775.62|772.5|775.62|772.5|775.15|772.03|0
1650881620000|2022-04-25 10:13:40|776.09|772.97|777.27|774.15|777.27|774.15|776.09|772.97|0
1650881630000|2022-04-25 10:13:50|777.04|773.92|777.27|774.15|777.27|774.15|777.04|773.92|0
1650881640000|2022-04-25 10:14:00|777.39|774.27|777.98|774.86|777.98|774.86|777.39|774.27|0
1650881650000|2022-04-25 10:14:10|777.74|774.62|777.98|774.86|777.98|774.86|777.74|774.62|0
1650881660000|2022-04-25 10:14:20|778.22|775.1|777.74|774.62|778.22|775.1|777.74|774.62|0
1650881670000|2022-04-25 10:14:30|778.22|775.1|778.22|775.1|778.22|775.1|777.98|774.86|0
1650881690000|2022-04-25 10:14:50|777.98|774.86|777.74|774.62|777.98|774.86|777.74|774.62|0
1650881700000|2022-04-25 10:15:00|777.51|774.39|776.8|773.68|777.51|774.39|776.8|773.68|0
1650881710000|2022-04-25 10:15:10|777.27|774.15|776.8|773.68|777.27|774.15|776.8|773.68|0
1650881720000|2022-04-25 10:15:20|777.27|774.15|777.27|774.15|777.27|774.15|777.27|774.15|0
1650881730000|2022-04-25 10:15:30|777.51|774.39|776.8|773.68|777.51|774.39|776.8|773.68|0
1650881740000|2022-04-25 10:15:40|776.56|773.44|776.09|772.97|776.56|773.44|776.09|772.97|0
1650881750000|2022-04-25 10:15:50|774.68|771.56|775.15|772.03|775.15|772.03|774.68|771.56|0
1650881760000|2022-04-25 10:16:00|774.8|771.68|774.44|771.32|774.91|771.79|774.44|771.32|0
1650881770000|2022-04-25 10:16:10|774.56|771.44|774.44|771.32|774.68|771.56|774.44|771.32|0
1650881780000|2022-04-25 10:16:20|774.68|771.56|775.38|772.26|775.86|772.74|774.68|771.56|0
1650881790000|2022-04-25 10:16:30|774.91|771.79|774.91|771.79|775.38|772.26|774.91|771.79|0
1650881800000|2022-04-25 10:16:40|775.15|772.03|775.38|772.26|775.38|772.26|775.04|771.92|0
1650881810000|2022-04-25 10:16:50|775.62|772.5|775.51|772.39|775.62|772.5|775.51|772.39|0
1650881820000|2022-04-25 10:17:00|775.38|772.26|775.98|772.86|775.98|772.86|775.38|772.26|0
1650881830000|2022-04-25 10:17:10|775.86|772.74|776.09|772.97|776.09|772.97|775.86|772.74|0
1650881840000|2022-04-25 10:17:20|776.21|773.09|776.92|773.8|776.92|773.8|776.21|773.09|0
1650881850000|2022-04-25 10:17:30|776.8|773.68|775.86|772.74|776.8|773.68|775.86|772.74|0
1650881860000|2022-04-25 10:17:40|776.09|772.97|775.86|772.74|776.09|772.97|775.86|772.74|0
1650881870000|2022-04-25 10:17:50|775.62|772.5|775.62|772.5|776.09|772.97|775.62|772.5|0
1650881880000|2022-04-25 10:18:00|775.86|772.74|775.74|772.62|775.98|772.86|775.74|772.62|0
1650881890000|2022-04-25 10:18:10|775.86|772.74|775.15|772.03|775.86|772.74|775.15|772.03|0
1650881900000|2022-04-25 10:18:20|774.44|771.32|774.68|771.56|774.68|771.56|774.44|771.32|0
1650881910000|2022-04-25 10:18:30|774.44|771.32|774.33|771.21|774.44|771.32|774.2|771.08|0
1650881920000|2022-04-25 10:18:40|774.44|771.32|773.86|770.74|774.44|771.32|773.86|770.74|0
1650881930000|2022-04-25 10:18:50|773.97|770.85|774.2|771.08|774.2|771.08|773.97|770.85|0
1650881940000|2022-04-25 10:19:00|774.44|771.32|774.68|771.56|774.68|771.56|774.44|771.32|0
1650881950000|2022-04-25 10:19:10|774.56|771.44|774.56|771.44|774.56|771.44|774.56|771.44|0
1650881960000|2022-04-25 10:19:20|774.33|771.21|774.2|771.08|774.44|771.32|774.2|771.08|0
1650881970000|2022-04-25 10:19:30|774.44|771.32|774.33|771.21|774.44|771.32|774.33|771.21|0
1650881980000|2022-04-25 10:19:40|774.56|771.44|774.44|771.32|774.68|771.56|774.44|771.32|0
1650881990000|2022-04-25 10:19:50|774.2|771.08|774.44|771.32|774.44|771.32|774.2|771.08|0
1650882000000|2022-04-25 10:20:00|774.68|771.56|773.38|770.26|774.68|771.56|773.38|770.26|0
1650882010000|2022-04-25 10:20:10|773.5|770.38|773.26|770.14|773.5|770.38|773.26|770.14|0
1650882020000|2022-04-25 10:20:20|772.79|769.67|773.26|770.14|773.26|770.14|772.79|769.67|0
1650882030000|2022-04-25 10:20:30|773.03|769.91|772.55|769.43|773.03|769.91|772.55|769.43|0
1650882050000|2022-04-25 10:20:50|772.68|769.56|772.68|769.56|772.79|769.67|772.68|769.56|0
1650882060000|2022-04-25 10:21:00|772.79|769.67|773.5|770.38|773.5|770.38|772.79|769.67|0
1650882070000|2022-04-25 10:21:10|773.73|770.61|774.33|771.21|774.68|771.56|773.73|770.61|0
1650882080000|2022-04-25 10:21:20|774.2|771.08|774.68|771.56|774.68|771.56|774.2|771.08|0
1650882090000|2022-04-25 10:21:30|774.56|771.44|774.56|771.44|774.68|771.56|774.56|771.44|0
1650882100000|2022-04-25 10:21:40|774.44|771.32|774.8|771.68|774.8|771.68|774.44|771.32|0
1650882110000|2022-04-25 10:21:50|774.68|771.56|774.2|771.08|774.68|771.56|774.2|771.08|0
1650882120000|2022-04-25 10:22:00|774.33|771.21|774.09|770.97|774.33|771.21|774.09|770.97|0
1650882130000|2022-04-25 10:22:10|774.2|771.08|773.38|770.26|774.2|771.08|773.38|770.26|0
1650882140000|2022-04-25 10:22:20|773.5|770.38|773.73|770.61|773.97|770.85|773.38|770.26|0
1650882150000|2022-04-25 10:22:30|773.97|770.85|773.97|770.85|773.97|770.85|773.73|770.61|0
1650882160000|2022-04-25 10:22:40|774.44|771.32|774.68|771.56|774.68|771.56|774.44|771.32|0
1650882170000|2022-04-25 10:22:50|774.56|771.44|774.44|771.32|774.56|771.44|774.44|771.32|0
1650882180000|2022-04-25 10:23:00|774.33|771.21|773.62|770.5|774.33|771.21|773.62|770.5|0
1650882190000|2022-04-25 10:23:10|773.97|770.85|773.26|770.14|773.97|770.85|773.26|770.14|0
1650882200000|2022-04-25 10:23:20|772.79|769.67|772.68|769.56|772.79|769.67|772.68|769.56|0
1650882210000|2022-04-25 10:23:30|772.79|769.67|772.32|769.2|772.79|769.67|772.32|769.2|0
1650882220000|2022-04-25 10:23:40|771.73|768.61|772.32|769.2|772.32|769.2|771.73|768.61|0
1650882230000|2022-04-25 10:23:50|772.68|769.56|773.03|769.91|773.26|770.14|772.55|769.43|0
1650882240000|2022-04-25 10:24:00|773.26|770.14|773.73|770.61|773.73|770.61|773.15|770.03|0
1650882250000|2022-04-25 10:24:10|773.5|770.38|773.38|770.26|773.5|770.38|773.26|770.14|0
1650882260000|2022-04-25 10:24:20|773.15|770.03|773.03|769.91|773.15|770.03|772.79|769.67|0
1650882270000|2022-04-25 10:24:30|773.5|770.38|773.03|769.91|773.5|770.38|773.03|769.91|0
1650882280000|2022-04-25 10:24:40|772.68|769.56|772.32|769.2|772.68|769.56|772.32|769.2|0
1650882290000|2022-04-25 10:24:50|772.55|769.43|773.03|769.91|773.03|769.91|772.55|769.43|0
1650882300000|2022-04-25 10:25:00|772.91|769.79|773.15|770.03|773.26|770.14|772.91|769.79|0
1650882310000|2022-04-25 10:25:10|773.03|769.91|772.79|769.67|773.03|769.91|772.79|769.67|0
1650882320000|2022-04-25 10:25:20|772.55|769.43|772.55|769.43|772.68|769.56|772.55|769.43|0
1650882330000|2022-04-25 10:25:30|772.79|769.67|773.03|769.91|773.03|769.91|772.79|769.67|0
1650882340000|2022-04-25 10:25:40|773.15|770.03|773.03|769.91|773.15|770.03|773.03|769.91|0
1650882350000|2022-04-25 10:25:50|772.79|769.67|772.32|769.2|772.79|769.67|772.32|769.2|0
1650882360000|2022-04-25 10:26:00|771.85|768.73|771.61|768.49|772.08|768.96|771.61|768.49|0
1650882370000|2022-04-25 10:26:10|772.55|769.43|772.55|769.43|772.55|769.43|772.55|769.43|0
1650882380000|2022-04-25 10:26:20|772.68|769.56|772.91|769.79|772.91|769.79|772.68|769.56|0
1650882390000|2022-04-25 10:26:30|772.79|769.67|773.15|770.03|773.15|770.03|772.79|769.67|0
1650882400000|2022-04-25 10:26:40|773.38|770.26|773.62|770.5|773.97|770.85|773.38|770.26|0
1650882410000|2022-04-25 10:26:50|773.73|770.61|773.97|770.85|773.97|770.85|773.73|770.61|0
1650882420000|2022-04-25 10:27:00|773.73|770.61|773.38|770.26|773.73|770.61|773.38|770.26|0
1650882430000|2022-04-25 10:27:10|773.5|770.38|773.73|770.61|773.73|770.61|773.5|770.38|0
1650882440000|2022-04-25 10:27:20|773.97|770.85|773.97|770.85|773.97|770.85|773.85|770.73|0
1650882450000|2022-04-25 10:27:30|774.09|770.97|774.2|771.08|774.2|771.08|773.97|770.85|0
1650882460000|2022-04-25 10:27:40|774.09|770.97|773.97|770.85|774.09|770.97|773.97|770.85|0
1650882480000|2022-04-25 10:28:00|774.09|770.97|773.73|770.61|774.09|770.97|773.5|770.38|0
1650882490000|2022-04-25 10:28:10|773.62|770.5|773.38|770.26|773.62|770.5|773.26|770.14|0
1650882500000|2022-04-25 10:28:20|772.68|769.56|772.55|769.43|772.68|769.56|772.32|769.2|0
1650882510000|2022-04-25 10:28:30|772.32|769.2|771.85|768.73|772.32|769.2|771.85|768.73|0
1650882520000|2022-04-25 10:28:40|772.55|769.43|772.79|769.67|772.79|769.67|772.55|769.43|0
1650882530000|2022-04-25 10:28:50|773.03|769.91|773.26|770.14|773.26|770.14|772.79|769.67|0
1650882540000|2022-04-25 10:29:00|773.02|769.9|773.15|770.03|773.26|770.14|773.02|769.9|0
1650882550000|2022-04-25 10:29:10|773.02|769.9|773.97|770.85|773.97|770.85|772.91|769.79|0
1650882560000|2022-04-25 10:29:20|774.2|771.08|774.2|771.08|774.2|771.08|774.2|771.08|0
1650882570000|2022-04-25 10:29:30|774.44|771.32|774.44|771.32|774.44|771.32|774.44|771.32|0
1650882580000|2022-04-25 10:29:40|773.97|770.85|774.2|771.08|774.44|771.32|773.97|770.85|0
1650882590000|2022-04-25 10:29:50|774.44|771.32|774.56|771.44|774.56|771.44|774.44|771.32|0
1650882600000|2022-04-25 10:30:00|774.68|771.56|775.15|772.03|775.38|772.26|774.68|771.56|0
1650882610000|2022-04-25 10:30:10|774.91|771.79|775.15|772.03|775.38|772.26|774.91|771.79|0
1650882620000|2022-04-25 10:30:20|774.91|771.79|774.91|771.79|775.15|772.03|774.91|771.79|0
1650882630000|2022-04-25 10:30:30|775.15|772.03|774.91|771.79|775.15|772.03|774.91|771.79|0
1650882640000|2022-04-25 10:30:40|775.15|772.03|774.68|771.56|775.38|772.26|774.68|771.56|0
1650882650000|2022-04-25 10:30:50|774.56|771.44|774.56|771.44|774.68|771.56|774.56|771.44|0
1650882660000|2022-04-25 10:31:00|773.97|770.85|773.73|770.61|773.97|770.85|773.73|770.61|0
1650882670000|2022-04-25 10:31:10|773.97|770.85|773.73|770.61|773.97|770.85|773.73|770.61|0
1650882680000|2022-04-25 10:31:20|773.5|770.38|774.2|771.08|774.2|771.08|773.5|770.38|0
1650882690000|2022-04-25 10:31:30|774.44|771.32|775.38|772.26|775.38|772.26|774.44|771.32|0
1650882700000|2022-04-25 10:31:40|775.15|772.03|775.38|772.26|775.38|772.26|775.15|772.03|0
1650882710000|2022-04-25 10:31:50|776.09|772.97|776.09|772.97|776.09|772.97|776.09|772.97|0
1650882720000|2022-04-25 10:32:00|776.45|773.33|776.56|773.44|776.56|773.44|776.45|773.33|0
1650882730000|2022-04-25 10:32:10|776.45|773.33|776.56|773.44|776.56|773.44|776.45|773.33|0
1650882740000|2022-04-25 10:32:20|776.8|773.68|776.8|773.68|777.03|773.91|776.56|773.44|0
1650882750000|2022-04-25 10:32:30|777.03|773.91|777.27|774.15|777.27|774.15|777.03|773.91|0
1650882760000|2022-04-25 10:32:40|778.45|775.33|778.45|775.33|778.45|775.33|778.45|775.33|0
1650882770000|2022-04-25 10:32:50|778.21|775.09|778.69|775.57|778.92|775.8|778.21|775.09|0
1650882780000|2022-04-25 10:33:00|777.51|774.39|777.74|774.62|777.86|774.74|777.51|774.39|0
1650882790000|2022-04-25 10:33:10|777.51|774.39|777.51|774.39|778.1|774.98|777.51|774.39|0
1650882800000|2022-04-25 10:33:20|776.56|773.44|776.56|773.44|776.56|773.44|776.56|773.44|0
1650882810000|2022-04-25 10:33:30|776.8|773.68|776.8|773.68|776.8|773.68|776.56|773.44|0
1650882820000|2022-04-25 10:33:40|776.56|773.44|777.03|773.91|777.03|773.91|776.56|773.44|0
1650882830000|2022-04-25 10:33:50|776.56|773.44|776.33|773.21|776.8|773.68|776.33|773.21|0
1650882840000|2022-04-25 10:34:00|777.27|774.15|777.27|774.15|777.27|774.15|777.27|774.15|0
1650882850000|2022-04-25 10:34:10|777.74|774.62|777.86|774.74|777.98|774.86|777.74|774.62|0
1650882860000|2022-04-25 10:34:20|777.74|774.62|777.03|773.91|777.74|774.62|777.03|773.91|0
1650882870000|2022-04-25 10:34:30|777.51|774.39|777.63|774.51|777.63|774.51|777.51|774.39|0
1650882880000|2022-04-25 10:34:40|778.45|775.33|778.69|775.57|778.69|775.57|778.45|775.33|0
1650882890000|2022-04-25 10:34:50|778.45|775.33|779.16|776.04|779.16|776.04|778.45|775.33|0
1650882900000|2022-04-25 10:35:00|779.28|776.16|779.63|776.51|779.63|776.51|779.28|776.16|0
1650882910000|2022-04-25 10:35:10|779.52|776.4|779.87|776.75|779.87|776.75|779.39|776.27|0
1650882920000|2022-04-25 10:35:20|779.75|776.63|779.28|776.16|779.75|776.63|779.16|776.04|0
1650882930000|2022-04-25 10:35:30|779.39|776.27|778.34|775.22|779.39|776.27|778.21|775.09|0
1650882940000|2022-04-25 10:35:40|778.45|775.33|778.34|775.22|778.57|775.45|778.34|775.22|0
1650882950000|2022-04-25 10:35:50|777.98|774.86|777.63|774.51|777.98|774.86|777.27|774.15|0
1650882960000|2022-04-25 10:36:00|777.74|774.62|777.51|774.39|777.74|774.62|777.51|774.39|0
1650882970000|2022-04-25 10:36:10|776.8|773.68|776.09|772.97|776.8|773.68|776.09|772.97|0
1650882980000|2022-04-25 10:36:20|775.5|772.38|775.38|772.26|775.62|772.5|775.38|772.26|0
1650882990000|2022-04-25 10:36:30|775.62|772.5|775.62|772.5|775.85|772.73|775.62|772.5|0
1650883000000|2022-04-25 10:36:40|775.85|772.73|776.8|773.68|776.8|773.68|775.85|772.73|0
1650883010000|2022-04-25 10:36:50|776.56|773.44|777.51|774.39|777.51|774.39|776.56|773.44|0
1650883020000|2022-04-25 10:37:00|777.74|774.62|778.69|775.57|778.69|775.57|777.74|774.62|0
1650883030000|2022-04-25 10:37:10|779.75|776.63|779.75|776.63|779.75|776.63|779.63|776.51|0
1650883040000|2022-04-25 10:37:20|779.99|776.87|780.58|777.46|780.81|777.69|779.99|776.87|0
1650883050000|2022-04-25 10:37:30|781.05|777.93|781.05|777.93|781.05|777.93|781.05|777.93|0
1650883060000|2022-04-25 10:37:40|780.1|776.98|779.87|776.75|780.1|776.98|779.87|776.75|0
1650883070000|2022-04-25 10:37:50|780.1|776.98|780.23|777.11|780.34|777.22|780.1|776.98|0
1650883080000|2022-04-25 10:38:00|779.87|776.75|779.52|776.4|779.87|776.75|779.52|776.4|0
1650883090000|2022-04-25 10:38:10|779.39|776.27|779.37|776.25|779.39|776.27|779.16|776.04|0
1650883100000|2022-04-25 10:38:20|779.61|776.49|779.85|776.73|779.97|776.85|779.61|776.49|0
1650883110000|2022-04-25 10:38:30|779.97|776.85|779.61|776.49|779.97|776.85|779.61|776.49|0
1650883120000|2022-04-25 10:38:40|779.85|776.73|778.67|775.55|779.85|776.73|778.67|775.55|0
1650883130000|2022-04-25 10:38:50|778.9|775.78|779.37|776.25|779.37|776.25|778.9|775.78|0
1650883140000|2022-04-25 10:39:00|779.14|776.02|778.9|775.78|779.14|776.02|778.9|775.78|0
1650883150000|2022-04-25 10:39:10|779.14|776.02|779.14|776.02|779.61|776.49|779.14|776.02|0
1650883160000|2022-04-25 10:39:20|779.26|776.14|779.61|776.49|779.61|776.49|779.26|776.14|0
1650883170000|2022-04-25 10:39:30|779.73|776.61|780.08|776.96|780.08|776.96|779.61|776.49|0
1650883180000|2022-04-25 10:39:40|779.97|776.85|780.32|777.2|780.32|777.2|779.97|776.85|0
1650883200000|2022-04-25 10:40:00|780.44|777.32|780.55|777.43|780.55|777.43|780.44|777.32|0
1650883210000|2022-04-25 10:40:10|780.79|777.67|780.08|776.96|781.02|777.9|780.08|776.96|0
1650883220000|2022-04-25 10:40:20|779.85|776.73|779.85|776.73|779.85|776.73|779.61|776.49|0
1650883230000|2022-04-25 10:40:30|780.08|776.96|780.32|777.2|780.32|777.2|780.08|776.96|0
1650883240000|2022-04-25 10:40:40|780.55|777.43|779.85|776.73|780.55|777.43|779.85|776.73|0
1650883250000|2022-04-25 10:40:50|780.08|776.96|780.32|777.2|780.32|777.2|780.08|776.96|0
1650883260000|2022-04-25 10:41:00|780.08|776.96|779.85|776.73|780.32|777.2|779.85|776.73|0
1650883270000|2022-04-25 10:41:10|779.37|776.25|779.61|776.49|779.61|776.49|779.37|776.25|0
1650883280000|2022-04-25 10:41:20|779.37|776.25|779.14|776.02|779.37|776.25|778.9|775.78|0
1650883290000|2022-04-25 10:41:30|779.26|776.14|779.37|776.25|779.61|776.49|779.26|776.14|0
1650883300000|2022-04-25 10:41:40|779.14|776.02|779.14|776.02|779.37|776.25|779.14|776.02|0
1650883310000|2022-04-25 10:41:50|779.37|776.25|779.37|776.25|779.61|776.49|779.37|776.25|0
1650883320000|2022-04-25 10:42:00|779.61|776.49|779.97|776.85|780.08|776.96|779.61|776.49|0
1650883330000|2022-04-25 10:42:10|779.61|776.49|779.61|776.49|779.61|776.49|779.61|776.49|0
1650883340000|2022-04-25 10:42:20|779.85|776.73|779.97|776.85|780.08|776.96|779.85|776.73|0
1650883350000|2022-04-25 10:42:30|779.85|776.73|779.61|776.49|779.85|776.73|779.61|776.49|0
1650883360000|2022-04-25 10:42:40|779.37|776.25|779.37|776.25|779.37|776.25|779.37|776.25|0
1650883370000|2022-04-25 10:42:50|779.85|776.73|780.32|777.2|780.32|777.2|779.85|776.73|0
1650883380000|2022-04-25 10:43:00|780.44|777.32|781.02|777.9|781.02|777.9|780.44|777.32|0
1650883390000|2022-04-25 10:43:10|780.79|777.67|780.55|777.43|780.79|777.67|780.55|777.43|0
1650883400000|2022-04-25 10:43:20|780.32|777.2|779.85|776.73|780.32|777.2|779.85|776.73|0
1650883410000|2022-04-25 10:43:30|780.08|776.96|780.08|776.96|780.08|776.96|780.08|776.96|0
1650883420000|2022-04-25 10:43:40|779.97|776.85|779.97|776.85|779.97|776.85|779.97|776.85|0
1650883430000|2022-04-25 10:43:50|779.85|776.73|779.61|776.49|779.85|776.73|779.37|776.25|0
1650883440000|2022-04-25 10:44:00|779.85|776.73|780.08|776.96|780.08|776.96|779.85|776.73|0
1650883450000|2022-04-25 10:44:10|780.55|777.43|780.32|777.2|780.67|777.55|780.32|777.2|0
1650883460000|2022-04-25 10:44:20|780.67|777.55|780.79|777.67|780.79|777.67|780.67|777.55|0
1650883470000|2022-04-25 10:44:30|780.67|777.55|780.55|777.43|780.67|777.55|780.55|777.43|0
1650883480000|2022-04-25 10:44:40|780.79|777.67|780.79|777.67|780.79|777.67|780.79|777.67|0
1650883490000|2022-04-25 10:44:50|780.55|777.43|780.55|777.43|780.55|777.43|780.55|777.43|0
1650883500000|2022-04-25 10:45:00|780.79|777.67|780.08|776.96|780.79|777.67|779.85|776.73|0
1650883510000|2022-04-25 10:45:10|780.32|777.2|780.08|776.96|780.32|777.2|779.61|776.49|0
1650883520000|2022-04-25 10:45:20|780.32|777.2|779.37|776.25|780.32|777.2|779.37|776.25|0
1650883530000|2022-04-25 10:45:30|778.9|775.78|778.9|775.78|778.9|775.78|778.9|775.78|0
1650883540000|2022-04-25 10:45:40|778.43|775.31|778.43|775.31|778.43|775.31|778.43|775.31|0
1650883550000|2022-04-25 10:45:50|778.55|775.43|778.9|775.78|779.14|776.02|778.55|775.43|0
1650883560000|2022-04-25 10:46:00|779.14|776.02|780.44|777.32|780.44|777.32|779.14|776.02|0
1650883570000|2022-04-25 10:46:10|780.55|777.43|780.55|777.43|780.79|777.67|780.55|777.43|0
1650883580000|2022-04-25 10:46:20|780.79|777.67|779.84|776.72|780.79|777.67|779.84|776.72|0
1650883590000|2022-04-25 10:46:30|779.37|776.25|778.9|775.78|779.37|776.25|778.9|775.78|0
1650883600000|2022-04-25 10:46:40|778.79|775.67|778.2|775.08|778.79|775.67|778.2|775.08|0
1650883610000|2022-04-25 10:46:50|778.43|775.31|777.72|774.6|778.43|775.31|777.72|774.6|0
1650883620000|2022-04-25 10:47:00|777.49|774.37|777.85|774.73|777.96|774.84|777.49|774.37|0
1650883630000|2022-04-25 10:47:10|777.72|774.6|777.72|774.6|777.72|774.6|777.61|774.49|0
1650883640000|2022-04-25 10:47:20|778.2|775.08|778.67|775.55|778.67|775.55|778.2|775.08|0
1650883650000|2022-04-25 10:47:30|778.9|775.78|779.02|775.9|779.14|776.02|778.9|775.78|0
1650883660000|2022-04-25 10:47:40|779.61|776.49|779.37|776.25|779.61|776.49|779.37|776.25|0
1650883670000|2022-04-25 10:47:50|779.14|776.02|778.67|775.55|779.14|776.02|778.67|775.55|0
1650883680000|2022-04-25 10:48:00|779.14|776.02|779.37|776.25|779.37|776.25|779.14|776.02|0
1650883690000|2022-04-25 10:48:10|779.61|776.49|780.08|776.96|780.08|776.96|779.61|776.49|0
1650883700000|2022-04-25 10:48:20|779.84|776.72|779.73|776.61|780.55|777.43|779.73|776.61|0
1650883710000|2022-04-25 10:48:30|779.61|776.49|779.14|776.02|779.61|776.49|779.14|776.02|0
1650883720000|2022-04-25 10:48:40|778.9|775.78|778.43|775.31|778.9|775.78|778.43|775.31|0
1650883730000|2022-04-25 10:48:50|778.67|775.55|778.32|775.2|778.9|775.78|778.32|775.2|0
1650883740000|2022-04-25 10:49:00|778.43|775.31|777.96|774.84|778.43|775.31|777.96|774.84|0
1650883760000|2022-04-25 10:49:20|777.49|774.37|777.96|774.84|777.96|774.84|777.49|774.37|0
1650883770000|2022-04-25 10:49:30|778.19|775.07|778.43|775.31|778.43|775.31|778.19|775.07|0
1650883780000|2022-04-25 10:49:40|778.19|775.07|778.43|775.31|778.43|775.31|778.19|775.07|0
1650883790000|2022-04-25 10:49:50|777.25|774.13|777.49|774.37|777.61|774.49|777.25|774.13|0
1650883800000|2022-04-25 10:50:00|777.72|774.6|777.49|774.37|777.96|774.84|777.49|774.37|0
1650883810000|2022-04-25 10:50:10|777.02|773.9|776.78|773.66|777.25|774.13|776.78|773.66|0
1650883820000|2022-04-25 10:50:20|776.31|773.19|776.31|773.19|776.31|773.19|776.31|773.19|0
1650883830000|2022-04-25 10:50:30|776.08|772.96|775.6|772.48|776.08|772.96|775.6|772.48|0
1650883840000|2022-04-25 10:50:40|775.73|772.61|775.6|772.48|775.84|772.72|775.6|772.48|0
1650883850000|2022-04-25 10:50:50|775.84|772.72|776.07|772.95|776.07|772.95|775.84|772.72|0
1650883860000|2022-04-25 10:51:00|776.31|773.19|776.2|773.08|776.31|773.19|776.2|773.08|0
1650883870000|2022-04-25 10:51:10|776.55|773.43|776.43|773.31|776.55|773.43|776.43|773.31|0
1650883880000|2022-04-25 10:51:20|775.6|772.48|775.84|772.72|775.84|772.72|775.6|772.48|0
1650883890000|2022-04-25 10:51:30|775.6|772.48|775.37|772.25|775.6|772.48|775.37|772.25|0
1650883900000|2022-04-25 10:51:40|775.13|772.01|775.6|772.48|775.6|772.48|775.13|772.01|0
1650883910000|2022-04-25 10:51:50|775.73|772.61|775.96|772.84|775.96|772.84|775.73|772.61|0
1650883920000|2022-04-25 10:52:00|775.84|772.72|775.84|772.72|776.07|772.95|775.84|772.72|0
1650883930000|2022-04-25 10:52:10|775.6|772.48|775.37|772.25|775.6|772.48|774.9|771.78|0
1650883940000|2022-04-25 10:52:20|775.13|772.01|775.37|772.25|775.49|772.37|775.13|772.01|0
1650883950000|2022-04-25 10:52:30|775.6|772.48|775.13|772.01|775.6|772.48|775.13|772.01|0
1650883960000|2022-04-25 10:52:40|775.37|772.25|775.6|772.48|775.6|772.48|775.37|772.25|0
1650883970000|2022-04-25 10:52:50|775.84|772.72|775.37|772.25|775.84|772.72|775.37|772.25|0
1650883980000|2022-04-25 10:53:00|775.6|772.48|776.07|772.95|776.07|772.95|775.6|772.48|0
1650883990000|2022-04-25 10:53:10|776.55|773.43|776.55|773.43|776.55|773.43|776.31|773.19|0
1650884000000|2022-04-25 10:53:20|776.31|773.19|776.31|773.19|776.55|773.43|776.31|773.19|0
1650884010000|2022-04-25 10:53:30|776.55|773.43|776.78|773.66|776.78|773.66|776.55|773.43|0
1650884020000|2022-04-25 10:53:40|777.25|774.13|777.49|774.37|777.49|774.37|777.25|774.13|0
1650884030000|2022-04-25 10:53:50|777.25|774.13|777.49|774.37|777.49|774.37|777.25|774.13|0
1650884040000|2022-04-25 10:54:00|777.25|774.13|776.78|773.66|777.25|774.13|776.78|773.66|0
1650884050000|2022-04-25 10:54:10|777.02|773.9|777.25|774.13|777.25|774.13|777.02|773.9|0
1650884060000|2022-04-25 10:54:20|777.49|774.37|777.49|774.37|777.49|774.37|777.25|774.13|0
1650884070000|2022-04-25 10:54:30|778.19|775.07|778.9|775.78|778.9|775.78|778.19|775.07|0
1650884080000|2022-04-25 10:54:40|778.19|775.07|778.19|775.07|778.43|775.31|778.19|775.07|0
1650884090000|2022-04-25 10:54:50|777.96|774.84|777.85|774.73|778.19|775.07|777.85|774.73|0
1650884100000|2022-04-25 10:55:00|777.96|774.84|777.02|773.9|777.96|774.84|777.02|773.9|0
1650884130000|2022-04-25 10:55:30|776.9|773.78|777.72|774.6|777.72|774.6|776.9|773.78|0
1650884140000|2022-04-25 10:55:40|777.96|774.84|777.72|774.6|777.96|774.84|777.72|774.6|0
1650884150000|2022-04-25 10:55:50|777.49|774.37|777.72|774.6|777.72|774.6|777.49|774.37|0
1650884160000|2022-04-25 10:56:00|777.85|774.73|777.49|774.37|777.85|774.73|777.49|774.37|0
1650884170000|2022-04-25 10:56:10|777.25|774.13|776.67|773.55|777.49|774.37|776.67|773.55|0
1650884180000|2022-04-25 10:56:20|776.55|773.43|776.55|773.43|776.78|773.66|776.55|773.43|0
1650884190000|2022-04-25 10:56:30|776.43|773.31|776.43|773.31|776.43|773.31|776.43|773.31|0
1650884200000|2022-04-25 10:56:40|776.31|773.19|775.84|772.72|776.31|773.19|775.6|772.48|0
1650884210000|2022-04-25 10:56:50|775.6|772.48|775.84|772.72|775.84|772.72|775.6|772.48|0
1650884220000|2022-04-25 10:57:00|776.07|772.95|776.07|772.95|776.07|772.95|775.84|772.72|0
1650884230000|2022-04-25 10:57:10|775.96|772.84|775.84|772.72|775.96|772.84|775.84|772.72|0
1650884240000|2022-04-25 10:57:20|775.6|772.48|775.6|772.48|775.84|772.72|775.6|772.48|0
1650884250000|2022-04-25 10:57:30|775.37|772.25|775.37|772.25|775.37|772.25|775.13|772.01|0
1650884260000|2022-04-25 10:57:40|775.6|772.48|777.02|773.9|777.02|773.9|775.6|772.48|0
1650884270000|2022-04-25 10:57:50|777.49|774.37|777.96|774.84|777.96|774.84|777.49|774.37|0
1650884280000|2022-04-25 10:58:00|778.67|775.55|778.32|775.2|778.79|775.67|778.08|774.96|0
1650884290000|2022-04-25 10:58:10|778.19|775.07|778.32|775.2|778.43|775.31|778.19|775.07|0
1650884300000|2022-04-25 10:58:20|778.43|775.31|778.19|775.07|778.67|775.55|778.19|775.07|0
1650884310000|2022-04-25 10:58:30|778.67|775.55|778.43|775.31|778.67|775.55|778.43|775.31|0
1650884320000|2022-04-25 10:58:40|778.19|775.07|777.85|774.73|778.19|775.07|777.85|774.73|0
1650884330000|2022-04-25 10:58:50|777.49|774.37|777.25|774.13|777.49|774.37|777.25|774.13|0
1650884350000|2022-04-25 10:59:10|777.02|773.9|775.37|772.25|777.02|773.9|775.37|772.25|0
1650884360000|2022-04-25 10:59:20|774.9|771.78|773.96|770.84|774.9|771.78|773.96|770.84|0
1650884370000|2022-04-25 10:59:30|774.19|771.07|774.66|771.54|774.66|771.54|774.19|771.07|0
1650884380000|2022-04-25 10:59:40|774.31|771.19|774.31|771.19|774.43|771.31|774.31|771.19|0
1650884390000|2022-04-25 10:59:50|774.19|771.07|774.08|770.96|774.19|771.07|773.96|770.84|0
1650884400000|2022-04-25 11:00:00|773.96|770.84|774.19|771.07|774.19|771.07|773.48|770.36|0
1650884410000|2022-04-25 11:00:10|773.72|770.6|774.31|771.19|774.43|771.31|773.72|770.6|0
1650884420000|2022-04-25 11:00:20|774.19|771.07|773.37|770.25|774.19|771.07|773.37|770.25|0
1650884430000|2022-04-25 11:00:30|773.48|770.36|773.01|769.89|773.48|770.36|773.01|769.89|0
1650884440000|2022-04-25 11:00:40|773.25|770.13|773.72|770.6|773.72|770.6|773.25|770.13|0
1650884450000|2022-04-25 11:00:50|773.96|770.84|773.01|769.89|773.96|770.84|772.78|769.66|0
1650884460000|2022-04-25 11:01:00|773.25|770.13|772.78|769.66|773.25|770.13|772.78|769.66|0
1650884470000|2022-04-25 11:01:10|773.01|769.89|773.96|770.84|773.96|770.84|773.01|769.89|0
1650884480000|2022-04-25 11:01:20|773.48|770.36|773.14|770.02|773.48|770.36|773.14|770.02|0
1650884490000|2022-04-25 11:01:30|773.48|770.36|772.78|769.66|773.48|770.36|772.78|769.66|0
1650884500000|2022-04-25 11:01:40|773.14|770.02|772.78|769.66|773.48|770.36|772.78|769.66|0
1650884510000|2022-04-25 11:01:50|772.54|769.42|771.6|768.48|772.54|769.42|771.6|768.48|0
1650884520000|2022-04-25 11:02:00|771.84|768.72|772.78|769.66|773.25|770.13|771.84|768.72|0
1650884530000|2022-04-25 11:02:10|772.43|769.31|772.67|769.55|772.78|769.66|772.43|769.31|0
1650884540000|2022-04-25 11:02:20|772.54|769.42|772.67|769.55|772.78|769.66|772.54|769.42|0
1650884550000|2022-04-25 11:02:30|773.01|769.89|772.78|769.66|773.25|770.13|772.78|769.66|0
1650884560000|2022-04-25 11:02:40|772.54|769.42|772.54|769.42|772.54|769.42|772.54|769.42|0
1650884570000|2022-04-25 11:02:50|772.07|768.95|772.43|769.31|772.43|769.31|772.07|768.95|0
1650884580000|2022-04-25 11:03:00|772.54|769.42|773.01|769.89|773.25|770.13|772.54|769.42|0
1650884590000|2022-04-25 11:03:10|772.78|769.66|773.96|770.84|773.96|770.84|772.78|769.66|0
1650884600000|2022-04-25 11:03:20|773.48|770.36|772.9|769.78|773.61|770.49|772.9|769.78|0
1650884610000|2022-04-25 11:03:30|772.78|769.66|773.25|770.13|773.25|770.13|772.78|769.66|0
1650884620000|2022-04-25 11:03:40|773.37|770.25|773.01|769.89|773.37|770.25|773.01|769.89|0
1650884630000|2022-04-25 11:03:50|772.54|769.42|772.54|769.42|772.54|769.42|772.54|769.42|0
1650884640000|2022-04-25 11:04:00|772.78|769.66|772.78|769.66|772.78|769.66|772.31|769.19|0
1650884650000|2022-04-25 11:04:10|772.54|769.42|772.67|769.55|772.67|769.55|772.54|769.42|0
1650884660000|2022-04-25 11:04:20|772.78|769.66|772.9|769.78|772.9|769.78|772.78|769.66|0
1650884670000|2022-04-25 11:04:30|773.01|769.89|773.72|770.6|773.72|770.6|773.01|769.89|0
1650884680000|2022-04-25 11:04:40|773.61|770.49|773.61|770.49|773.61|770.49|773.61|770.49|0
1650884690000|2022-04-25 11:04:50|773.72|770.6|773.01|769.89|773.72|770.6|773.01|769.89|0
1650884700000|2022-04-25 11:05:00|773.25|770.13|773.14|770.02|773.25|770.13|773.01|769.89|0
1650884710000|2022-04-25 11:05:10|773.25|770.13|773.37|770.25|773.48|770.36|773.25|770.13|0
1650884720000|2022-04-25 11:05:20|773.25|770.13|773.95|770.83|773.95|770.83|773.25|770.13|0
1650884730000|2022-04-25 11:05:30|773.84|770.72|773.72|770.6|773.84|770.72|773.72|770.6|0
1650884740000|2022-04-25 11:05:40|773.84|770.72|774.55|771.43|774.66|771.54|773.84|770.72|0
1650884750000|2022-04-25 11:05:50|773.95|770.83|774.43|771.31|774.43|771.31|773.95|770.83|0
1650884760000|2022-04-25 11:06:00|774.19|771.07|774.9|771.78|774.9|771.78|774.19|771.07|0
1650884770000|2022-04-25 11:06:10|774.78|771.66|774.9|771.78|775.37|772.25|774.66|771.54|0
1650884780000|2022-04-25 11:06:20|774.66|771.54|775.13|772.01|775.13|772.01|774.66|771.54|0
1650884790000|2022-04-25 11:06:30|775.37|772.25|774.9|771.78|775.37|772.25|774.9|771.78|0
1650884800000|2022-04-25 11:06:40|774.78|771.66|775.37|772.25|775.37|772.25|774.78|771.66|0
1650884810000|2022-04-25 11:06:50|775.13|772.01|775.49|772.37|775.49|772.37|775.13|772.01|0
1650884820000|2022-04-25 11:07:00|775.37|772.25|775.49|772.37|775.49|772.37|775.37|772.25|0
1650884830000|2022-04-25 11:07:10|775.37|772.25|775.37|772.25|775.37|772.25|775.37|772.25|0
1650884840000|2022-04-25 11:07:20|775.49|772.37|775.37|772.25|775.6|772.48|775.37|772.25|0
1650884850000|2022-04-25 11:07:30|775.6|772.48|775.84|772.72|775.84|772.72|775.6|772.48|0
1650884860000|2022-04-25 11:07:40|775.37|772.25|775.13|772.01|775.37|772.25|775.13|772.01|0
1650884870000|2022-04-25 11:07:50|775.25|772.13|775.37|772.25|775.37|772.25|775.25|772.13|0
1650884880000|2022-04-25 11:08:00|775.13|772.01|775.13|772.01|775.13|772.01|775.13|772.01|0
1650884890000|2022-04-25 11:08:10|775.37|772.25|775.13|772.01|775.37|772.25|775.13|772.01|0
1650884900000|2022-04-25 11:08:20|774.9|771.78|774.9|771.78|774.9|771.78|774.9|771.78|0
1650884910000|2022-04-25 11:08:30|775.6|772.48|775.6|772.48|775.84|772.72|775.37|772.25|0
1650884920000|2022-04-25 11:08:40|775.84|772.72|776.43|773.31|776.43|773.31|775.84|772.72|0
1650884930000|2022-04-25 11:08:50|776.54|773.42|777.49|774.37|777.49|774.37|776.54|773.42|0
1650884940000|2022-04-25 11:09:00|777.72|774.6|777.49|774.37|777.72|774.6|777.49|774.37|0
1650884950000|2022-04-25 11:09:10|777.14|774.02|777.01|773.89|777.25|774.13|777.01|773.89|0
1650884960000|2022-04-25 11:09:20|776.78|773.66|777.25|774.13|777.25|774.13|776.54|773.42|0
1650884970000|2022-04-25 11:09:30|777.49|774.37|777.49|774.37|777.49|774.37|777.49|774.37|0
1650884980000|2022-04-25 11:09:40|777.72|774.6|778.43|775.31|778.43|775.31|777.72|774.6|0
1650884990000|2022-04-25 11:09:50|778.19|775.07|777.49|774.37|778.19|775.07|777.49|774.37|0
1650885000000|2022-04-25 11:10:00|777.25|774.13|777.25|774.13|777.25|774.13|777.14|774.02|0
1650885010000|2022-04-25 11:10:10|777.01|773.89|776.07|772.95|777.01|773.89|776.07|772.95|0
1650885020000|2022-04-25 11:10:20|776.31|773.19|776.07|772.95|776.31|773.19|776.07|772.95|0
1650885030000|2022-04-25 11:10:30|776.31|773.19|776.67|773.55|776.67|773.55|776.31|773.19|0
1650885040000|2022-04-25 11:10:40|776.78|773.66|777.84|774.72|777.84|774.72|776.78|773.66|0
1650885050000|2022-04-25 11:10:50|778.66|775.54|778.66|775.54|779.13|776.01|778.66|775.54|0
1650885060000|2022-04-25 11:11:00|778.9|775.78|778.19|775.07|778.9|775.78|778.19|775.07|0
1650885070000|2022-04-25 11:11:10|778.43|775.31|778.55|775.43|778.66|775.54|778.43|775.31|0
1650885080000|2022-04-25 11:11:20|778.66|775.54|778.19|775.07|778.66|775.54|778.19|775.07|0
1650885090000|2022-04-25 11:11:30|778.43|775.31|777.96|774.84|778.43|775.31|777.96|774.84|0
1650885100000|2022-04-25 11:11:40|778.31|775.19|778.43|775.31|778.43|775.31|778.19|775.07|0
1650885110000|2022-04-25 11:11:50|778.19|775.07|778.66|775.54|778.66|775.54|778.19|775.07|0
1650885120000|2022-04-25 11:12:00|778.9|775.78|778.66|775.54|778.9|775.78|778.66|775.54|0
1650885130000|2022-04-25 11:12:10|778.9|775.78|778.79|775.67|778.9|775.78|778.79|775.67|0
1650885140000|2022-04-25 11:12:20|778.66|775.54|779.13|776.01|779.13|776.01|778.66|775.54|0
1650885150000|2022-04-25 11:12:30|779.37|776.25|779.37|776.25|779.37|776.25|779.37|776.25|0
1650885160000|2022-04-25 11:12:40|779.61|776.49|779.61|776.49|779.61|776.49|779.61|776.49|0
1650885170000|2022-04-25 11:12:50|779.84|776.72|779.84|776.72|779.84|776.72|779.84|776.72|0
1650885180000|2022-04-25 11:13:00|779.37|776.25|779.37|776.25|779.61|776.49|779.13|776.01|0
1650885190000|2022-04-25 11:13:10|778.9|775.78|778.66|775.54|778.9|775.78|778.66|775.54|0
1650885200000|2022-04-25 11:13:20|778.19|775.07|778.66|775.54|778.66|775.54|778.19|775.07|0
1650885210000|2022-04-25 11:13:30|778.55|775.43|778.9|775.78|778.9|775.78|778.43|775.31|0
1650885220000|2022-04-25 11:13:40|778.66|775.54|778.9|775.78|778.9|775.78|778.66|775.54|0
1650885230000|2022-04-25 11:13:50|778.79|775.67|779.13|776.01|779.13|776.01|778.66|775.54|0
1650885240000|2022-04-25 11:14:00|779.37|776.25|779.13|776.01|779.37|776.25|779.13|776.01|0
1650885250000|2022-04-25 11:14:10|779.37|776.25|779.37|776.25|779.37|776.25|779.13|776.01|0
1650885260000|2022-04-25 11:14:20|779.61|776.49|779.96|776.84|780.31|777.19|779.61|776.49|0
1650885270000|2022-04-25 11:14:30|779.37|776.25|779.84|776.72|779.84|776.72|779.37|776.25|0
1650885280000|2022-04-25 11:14:40|780.08|776.96|780.08|776.96|780.31|777.19|780.08|776.96|0
1650885290000|2022-04-25 11:14:50|779.84|776.72|780.55|777.43|780.55|777.43|779.84|776.72|0
1650885300000|2022-04-25 11:15:00|780.78|777.66|780.67|777.55|781.02|777.9|780.67|777.55|0
1650885310000|2022-04-25 11:15:10|780.78|777.66|779.37|776.25|780.78|777.66|779.37|776.25|0
1650885320000|2022-04-25 11:15:20|779.13|776.01|780.08|776.96|780.08|776.96|779.13|776.01|0
1650885330000|2022-04-25 11:15:30|780.31|777.19|780.55|777.43|780.55|777.43|780.08|776.96|0
1650885340000|2022-04-25 11:15:40|780.78|777.66|780.78|777.66|781.02|777.9|780.78|777.66|0
1650885350000|2022-04-25 11:15:50|780.55|777.43|780.55|777.43|780.55|777.43|780.31|777.19|0
1650885360000|2022-04-25 11:16:00|780.78|777.66|780.78|777.66|781.02|777.9|780.78|777.66|0
1650885370000|2022-04-25 11:16:10|780.55|777.43|780.08|776.96|780.55|777.43|780.08|776.96|0
1650885380000|2022-04-25 11:16:20|780.31|777.19|781.02|777.9|781.02|777.9|780.31|777.19|0
1650885390000|2022-04-25 11:16:30|780.78|777.66|780.78|777.66|780.78|777.66|780.78|777.66|0
1650885400000|2022-04-25 11:16:40|780.55|777.43|780.55|777.43|780.55|777.43|780.55|777.43|0
1650885410000|2022-04-25 11:16:50|780.44|777.32|780.31|777.19|780.44|777.32|780.31|777.19|0
1650885420000|2022-04-25 11:17:00|780.55|777.43|780.78|777.66|780.78|777.66|780.31|777.19|0
1650885430000|2022-04-25 11:17:10|780.91|777.79|780.78|777.66|780.91|777.79|780.78|777.66|0
1650885440000|2022-04-25 11:17:20|781.02|777.9|781.26|778.14|781.26|778.14|780.78|777.66|0
1650885450000|2022-04-25 11:17:30|781.49|778.37|781.49|778.37|781.49|778.37|781.26|778.14|0
1650885460000|2022-04-25 11:17:40|781.26|778.14|781.49|778.37|781.49|778.37|781.26|778.14|0
1650885470000|2022-04-25 11:17:50|782.67|779.55|782.2|779.08|782.91|779.79|782.2|779.08|0
1650885480000|2022-04-25 11:18:00|782.44|779.32|782.91|779.79|782.91|779.79|782.44|779.32|0
1650885490000|2022-04-25 11:18:10|782.67|779.55|783.14|780.02|783.14|780.02|782.67|779.55|0
1650885500000|2022-04-25 11:18:20|782.91|779.79|784.09|780.97|784.09|780.97|782.91|779.79|0
1650885510000|2022-04-25 11:18:30|783.85|780.73|783.74|780.62|783.85|780.73|783.74|780.62|0
1650885520000|2022-04-25 11:18:40|783.85|780.73|784.09|780.97|784.09|780.97|783.85|780.73|0
1650885530000|2022-04-25 11:18:50|783.85|780.73|784.09|780.97|784.09|780.97|783.85|780.73|0
1650885540000|2022-04-25 11:19:00|784.32|781.2|784.09|780.97|784.32|781.2|783.61|780.49|0
1650885550000|2022-04-25 11:19:10|783.61|780.49|783.61|780.49|783.61|780.49|783.61|780.49|0
1650885560000|2022-04-25 11:19:20|783.74|780.62|783.61|780.49|784.09|780.97|783.61|780.49|0
1650885570000|2022-04-25 11:19:30|783.5|780.38|783.38|780.26|783.5|780.38|783.38|780.26|0
1650885580000|2022-04-25 11:19:40|783.61|780.49|784.09|780.97|784.09|780.97|783.61|780.49|0
1650885590000|2022-04-25 11:19:50|783.85|780.73|783.85|780.73|783.97|780.85|783.85|780.73|0
1650885600000|2022-04-25 11:20:00|783.61|780.49|783.38|780.26|783.61|780.49|783.38|780.26|0
1650885610000|2022-04-25 11:20:10|783.14|780.02|782.43|779.31|783.14|780.02|782.43|779.31|0
1650885620000|2022-04-25 11:20:20|782.2|779.08|782.43|779.31|782.43|779.31|782.2|779.08|0
1650885630000|2022-04-25 11:20:30|782.67|779.55|782.67|779.55|782.67|779.55|782.67|779.55|0
1650885640000|2022-04-25 11:20:40|782.91|779.79|783.14|780.02|783.14|780.02|782.67|779.55|0
1650885650000|2022-04-25 11:20:50|783.85|780.73|784.09|780.97|784.32|781.2|783.85|780.73|0
1650885660000|2022-04-25 11:21:00|783.97|780.85|784.09|780.97|784.09|780.97|783.85|780.73|0
1650885670000|2022-04-25 11:21:10|783.85|780.73|783.85|780.73|783.85|780.73|783.38|780.26|0
1650885680000|2022-04-25 11:21:20|783.61|780.49|784.09|780.97|784.09|780.97|783.61|780.49|0
1650885690000|2022-04-25 11:21:30|783.61|780.49|783.61|780.49|783.61|780.49|783.61|780.49|0
1650885700000|2022-04-25 11:21:40|783.74|780.62|784.09|780.97|784.09|780.97|783.74|780.62|0
1650885710000|2022-04-25 11:21:50|784.32|781.2|784.32|781.2|784.32|781.2|784.32|781.2|0
1650885720000|2022-04-25 11:22:00|784.09|780.97|783.85|780.73|784.09|780.97|783.85|780.73|0
1650885730000|2022-04-25 11:22:10|784.09|780.97|783.74|780.62|784.09|780.97|783.74|780.62|0
1650885740000|2022-04-25 11:22:20|782.91|779.79|782.32|779.2|782.91|779.79|782.32|779.2|0
1650885750000|2022-04-25 11:22:30|782.43|779.31|782.2|779.08|782.43|779.31|782.2|779.08|0
1650885760000|2022-04-25 11:22:40|781.96|778.84|781.26|778.14|781.96|778.84|781.26|778.14|0
1650885770000|2022-04-25 11:22:50|779.84|776.72|772.31|769.19|779.84|776.72|772.31|769.19|0
1650885780000|2022-04-25 11:23:00|773.13|770.01|770.9|767.78|773.13|770.01|770.9|767.78|0
1650885790000|2022-04-25 11:23:10|770.66|767.54|770.42|767.3|772.07|768.95|770.42|767.3|0
1650885800000|2022-04-25 11:23:20|771.84|768.72|774.07|770.95|774.07|770.95|771.84|768.72|0
1650885810000|2022-04-25 11:23:30|773.6|770.48|772.07|768.95|773.6|770.48|770.9|767.78|0
1650885820000|2022-04-25 11:23:40|771.02|767.9|769.95|766.83|771.02|767.9|769.72|766.6|0
1650885830000|2022-04-25 11:23:50|770.66|767.54|772.54|769.42|772.54|769.42|770.55|767.43|0
1650885840000|2022-04-25 11:24:00|770.9|767.78|768.55|765.43|770.9|767.78|768.55|765.43|0
1650885850000|2022-04-25 11:24:10|768.23|765.11|767.17|764.05|768.23|765.11|766.7|763.58|0
1650885860000|2022-04-25 11:24:20|766.35|763.23|765.64|762.52|766.58|763.46|765.64|762.52|0
1650885870000|2022-04-25 11:24:30|767.05|763.93|767.05|763.93|767.05|763.93|766.35|763.23|0
1650885880000|2022-04-25 11:24:40|768.7|765.58|769.64|766.52|769.64|766.52|768.7|765.58|0
1650885890000|2022-04-25 11:24:50|769.17|766.05|768.39|765.27|769.4|766.28|768.39|765.27|0
1650885900000|2022-04-25 11:25:00|768.51|765.39|767.68|764.56|768.51|765.39|766.97|763.85|0
1650885910000|2022-04-25 11:25:10|768.15|765.03|769.22|766.1|769.22|766.1|768.15|765.03|0
1650885920000|2022-04-25 11:25:20|768.15|765.03|768.86|765.74|768.86|765.74|768.15|765.03|0
1650885930000|2022-04-25 11:25:30|768.75|765.63|769.33|766.21|769.33|766.21|768.75|765.63|0
1650885940000|2022-04-25 11:25:40|769.57|766.45|770.51|767.39|770.51|767.39|769.57|766.45|0
1650885950000|2022-04-25 11:25:50|771.22|768.1|771.69|768.57|771.69|768.57|771.22|768.1|0
1650885960000|2022-04-25 11:26:00|772.16|769.04|771.45|768.33|772.63|769.51|771.45|768.33|0
1650885970000|2022-04-25 11:26:10|770.74|767.62|770.98|767.86|770.98|767.86|770.27|767.15|0
1650885980000|2022-04-25 11:26:20|770.87|767.75|771.92|768.8|771.92|768.8|770.87|767.75|0
1650885990000|2022-04-25 11:26:30|771.69|768.57|771.92|768.8|771.92|768.8|771.69|768.57|0
1650886000000|2022-04-25 11:26:40|771.69|768.57|773.46|770.34|773.46|770.34|771.69|768.57|0
1650886010000|2022-04-25 11:26:50|773.7|770.58|774.28|771.16|774.52|771.4|773.7|770.58|0
1650886020000|2022-04-25 11:27:00|774.4|771.28|773.81|770.69|774.4|771.28|773.57|770.45|0
1650886030000|2022-04-25 11:27:10|773.57|770.45|774.75|771.63|774.75|771.63|773.57|770.45|0
1650886040000|2022-04-25 11:27:20|775.23|772.11|776.88|773.76|776.88|773.76|775.23|772.11|0
1650886050000|2022-04-25 11:27:30|778.3|775.18|777.71|774.59|778.3|775.18|777.71|774.59|0
1650886060000|2022-04-25 11:27:40|777.35|774.23|777.35|774.23|777.82|774.7|777.35|774.23|0
1650886070000|2022-04-25 11:27:50|777.11|773.99|776.76|773.64|777.11|773.99|776.76|773.64|0
1650886080000|2022-04-25 11:28:00|777|773.88|779.24|776.12|779.24|776.12|777|773.88|0
1650886090000|2022-04-25 11:28:10|778.53|775.41|778.65|775.53|779.48|776.36|778.42|775.3|0
1650886100000|2022-04-25 11:28:20|778.53|775.41|778.77|775.65|778.77|775.65|778.53|775.41|0
1650886110000|2022-04-25 11:28:30|779.48|776.36|779.71|776.59|779.71|776.59|779.24|776.12|0
1650886120000|2022-04-25 11:28:40|779.6|776.48|779.24|776.12|779.6|776.48|779.24|776.12|0
1650886130000|2022-04-25 11:28:50|779.48|776.36|778.06|774.94|779.48|776.36|778.06|774.94|0
1650886140000|2022-04-25 11:29:00|777.59|774.47|778.65|775.53|778.65|775.53|777.59|774.47|0
1650886150000|2022-04-25 11:29:10|778.77|775.65|778.77|775.65|779.24|776.12|778.77|775.65|0
1650886160000|2022-04-25 11:29:20|778.53|775.41|778.77|775.65|778.89|775.77|778.53|775.41|0
1650886170000|2022-04-25 11:29:30|779|775.88|778.06|774.94|779|775.88|778.06|774.94|0
1650886180000|2022-04-25 11:29:40|777.82|774.7|778.18|775.06|778.18|775.06|777.82|774.7|0
1650886190000|2022-04-25 11:29:50|778.3|775.18|779.24|776.12|779.24|776.12|778.3|775.18|0
1650886200000|2022-04-25 11:30:00|779.48|776.36|778.3|775.18|779.48|776.36|778.3|775.18|0
1650886210000|2022-04-25 11:30:10|778.18|775.06|777.95|774.83|778.18|775.06|777.95|774.83|0
1650886220000|2022-04-25 11:30:20|777.71|774.59|777.95|774.83|777.95|774.83|777.59|774.47|0
1650886230000|2022-04-25 11:30:30|778.06|774.94|777.82|774.7|778.06|774.94|777.82|774.7|0
1650886240000|2022-04-25 11:30:40|777.71|774.59|776.41|773.29|777.71|774.59|776.41|773.29|0
1650886250000|2022-04-25 11:30:50|776.64|773.52|776.41|773.29|776.64|773.52|776.17|773.05|0
1650886260000|2022-04-25 11:31:00|777.24|774.12|776.88|773.76|777.59|774.47|776.88|773.76|0
1650886270000|2022-04-25 11:31:10|777.11|773.99|776.88|773.76|777.11|773.99|776.88|773.76|0
1650886280000|2022-04-25 11:31:20|776.64|773.52|777.35|774.23|777.35|774.23|776.64|773.52|0
1650886290000|2022-04-25 11:31:30|777.11|773.99|776.41|773.29|777.35|774.23|776.41|773.29|0
1650886300000|2022-04-25 11:31:40|775.93|772.81|775.93|772.81|775.93|772.81|775.58|772.46|0
1650886310000|2022-04-25 11:31:50|775.23|772.11|774.52|771.4|775.46|772.34|774.52|771.4|0
1650886320000|2022-04-25 11:32:00|773.7|770.58|773.81|770.69|774.05|770.93|773.7|770.58|0
1650886330000|2022-04-25 11:32:10|773.93|770.81|773.46|770.34|773.93|770.81|773.1|769.98|0
1650886340000|2022-04-25 11:32:20|773.1|769.98|771.92|768.8|773.1|769.98|771.92|768.8|0
1650886350000|2022-04-25 11:32:30|771.69|768.57|770.98|767.86|771.69|768.57|770.87|767.75|0
1650886360000|2022-04-25 11:32:40|770.27|767.15|770.27|767.15|770.27|767.15|769.8|766.68|0
1650886370000|2022-04-25 11:32:50|770.39|767.27|769.09|765.97|770.39|767.27|769.09|765.97|0
1650886380000|2022-04-25 11:33:00|770.04|766.92|769.09|765.97|770.04|766.92|769.09|765.97|0
1650886390000|2022-04-25 11:33:10|769.33|766.21|769.56|766.44|769.56|766.44|769.09|765.97|0
1650886400000|2022-04-25 11:33:20|770.04|766.92|770.51|767.39|771.21|768.09|770.04|766.92|0
1650886410000|2022-04-25 11:33:30|769.8|766.68|768.98|765.86|769.8|766.68|768.98|765.86|0
1650886420000|2022-04-25 11:33:40|769.09|765.97|769.09|765.97|769.33|766.21|768.98|765.86|0
1650886430000|2022-04-25 11:33:50|768.62|765.5|768.62|765.5|768.62|765.5|768.15|765.03|0
1650886440000|2022-04-25 11:34:00|768.86|765.74|767.92|764.8|768.86|765.74|767.68|764.56|0
1650886450000|2022-04-25 11:34:10|767.68|764.56|767.92|764.8|767.92|764.8|767.44|764.32|0
1650886460000|2022-04-25 11:34:20|768.15|765.03|769.09|765.97|769.09|765.97|768.15|765.03|0
1650886470000|2022-04-25 11:34:30|768.62|765.5|768.27|765.15|768.62|765.5|768.27|765.15|0
1650886480000|2022-04-25 11:34:40|768.15|765.03|768.86|765.74|768.86|765.74|768.15|765.03|0
1650886490000|2022-04-25 11:34:50|768.98|765.86|770.27|767.15|770.27|767.15|768.98|765.86|0
1650886500000|2022-04-25 11:35:00|770.16|767.04|769.33|766.21|770.16|767.04|769.33|766.21|0
1650886510000|2022-04-25 11:35:10|768.39|765.27|768.15|765.03|768.39|765.27|768.15|765.03|0
1650886520000|2022-04-25 11:35:20|767.68|764.56|767.8|764.68|767.8|764.68|767.68|764.56|0
1650886530000|2022-04-25 11:35:30|767.21|764.09|766.27|763.15|767.21|764.09|766.27|763.15|0
1650886540000|2022-04-25 11:35:40|766.03|762.91|765.45|762.33|766.03|762.91|765.45|762.33|0
1650886550000|2022-04-25 11:35:50|765.56|762.44|765.09|761.97|765.56|762.44|765.09|761.97|0
1650886560000|2022-04-25 11:36:00|766.27|763.15|765.8|762.68|766.27|763.15|765.33|762.21|0
1650886570000|2022-04-25 11:36:10|766.27|763.15|766.5|763.38|766.74|763.62|766.27|763.15|0
1650886580000|2022-04-25 11:36:20|766.74|763.62|767.21|764.09|767.44|764.32|766.74|763.62|0
1650886590000|2022-04-25 11:36:30|767.44|764.32|767.21|764.09|767.44|764.32|766.5|763.38|0
1650886600000|2022-04-25 11:36:40|767.44|764.32|767.21|764.09|767.57|764.45|767.21|764.09|0
1650886610000|2022-04-25 11:36:50|766.97|763.85|766.74|763.62|767.21|764.09|766.74|763.62|0
1650886620000|2022-04-25 11:37:00|766.86|763.74|768.27|765.15|768.27|765.15|766.86|763.74|0
1650886630000|2022-04-25 11:37:10|768.15|765.03|768.86|765.74|769.33|766.21|768.15|765.03|0
1650886640000|2022-04-25 11:37:20|767.92|764.8|767.92|764.8|767.92|764.8|767.68|764.56|0
1650886650000|2022-04-25 11:37:30|768.04|764.92|767.57|764.45|768.15|765.03|767.57|764.45|0
1650886660000|2022-04-25 11:37:40|767.68|764.56|767.21|764.09|768.15|765.03|767.21|764.09|0
1650886670000|2022-04-25 11:37:50|767.57|764.45|767.92|764.8|767.92|764.8|767.57|764.45|0
1650886680000|2022-04-25 11:38:00|767.44|764.32|766.74|763.62|767.44|764.32|766.74|763.62|0
1650886690000|2022-04-25 11:38:10|766.97|763.85|767.44|764.32|767.68|764.56|766.97|763.85|0
1650886700000|2022-04-25 11:38:20|767.68|764.56|767.44|764.32|767.68|764.56|767.44|764.32|0
1650886710000|2022-04-25 11:38:30|767.68|764.56|767.57|764.45|767.92|764.8|767.57|764.45|0
1650886720000|2022-04-25 11:38:40|767.68|764.56|767.68|764.56|767.8|764.68|767.44|764.32|0
1650886730000|2022-04-25 11:38:50|767.44|764.32|768.27|765.15|768.27|765.15|767.44|764.32|0
1650886740000|2022-04-25 11:39:00|767.68|764.56|767.33|764.21|767.68|764.56|767.33|764.21|0
1650886750000|2022-04-25 11:39:10|766.97|763.85|767.21|764.09|767.21|764.09|766.27|763.15|0
1650886760000|2022-04-25 11:39:20|767.1|763.98|767.21|764.09|767.44|764.32|767.1|763.98|0
1650886770000|2022-04-25 11:39:30|766.74|763.62|767.21|764.09|767.21|764.09|766.74|763.62|0
1650886780000|2022-04-25 11:39:40|767.68|764.56|768.51|765.39|768.51|765.39|767.68|764.56|0
1650886790000|2022-04-25 11:39:50|768.62|765.5|768.62|765.5|768.86|765.74|768.62|765.5|0
1650886800000|2022-04-25 11:40:00|768.39|765.27|768.62|765.5|768.62|765.5|768.39|765.27|0
1650886810000|2022-04-25 11:40:10|767.91|764.79|768.15|765.03|768.15|765.03|767.68|764.56|0
1650886820000|2022-04-25 11:40:20|769.22|766.1|769.09|765.97|769.22|766.1|768.62|765.5|0
1650886830000|2022-04-25 11:40:30|769.33|766.21|769.56|766.44|769.56|766.44|769.33|766.21|0
1650886840000|2022-04-25 11:40:40|770.74|767.62|770.98|767.86|771.45|768.33|770.74|767.62|0
1650886850000|2022-04-25 11:40:50|770.74|767.62|770.74|767.62|770.98|767.86|770.74|767.62|0
1650886860000|2022-04-25 11:41:00|770.51|767.39|770.04|766.92|770.51|767.39|769.8|766.68|0
1650886870000|2022-04-25 11:41:10|769.92|766.8|770.74|767.62|770.98|767.86|769.92|766.8|0
1650886880000|2022-04-25 11:41:20|771.21|768.09|771.21|768.09|771.21|768.09|770.98|767.86|0
1650886890000|2022-04-25 11:41:30|771.45|768.33|771.92|768.8|771.92|768.8|771.45|768.33|0
1650886900000|2022-04-25 11:41:40|771.69|768.57|771.45|768.33|771.92|768.8|771.45|768.33|0
1650886910000|2022-04-25 11:41:50|770.98|767.86|771.92|768.8|772.75|769.63|770.98|767.86|0
1650886920000|2022-04-25 11:42:00|772.04|768.92|772.16|769.04|772.39|769.27|771.92|768.8|0
1650886930000|2022-04-25 11:42:10|771.92|768.8|771.21|768.09|771.92|768.8|771.21|768.09|0
1650886940000|2022-04-25 11:42:20|770.98|767.86|770.51|767.39|770.98|767.86|770.51|767.39|0
1650886950000|2022-04-25 11:42:30|771.34|768.22|771.69|768.57|771.92|768.8|771.1|767.98|0
1650886960000|2022-04-25 11:42:40|772.16|769.04|772.39|769.27|772.39|769.27|771.69|768.57|0
1650886970000|2022-04-25 11:42:50|772.04|768.92|772.75|769.63|772.86|769.74|772.04|768.92|0
1650886980000|2022-04-25 11:43:00|772.86|769.74|772.52|769.4|772.86|769.74|772.16|769.04|0
1650886990000|2022-04-25 11:43:10|772.39|769.27|772.86|769.74|772.86|769.74|772.39|769.27|0
1650887000000|2022-04-25 11:43:20|773.1|769.98|773.34|770.22|773.34|770.22|772.86|769.74|0
1650887010000|2022-04-25 11:43:30|773.81|770.69|774.28|771.16|774.28|771.16|773.81|770.69|0
1650887020000|2022-04-25 11:43:40|774.75|771.63|774.52|771.4|774.99|771.87|774.52|771.4|0
1650887030000|2022-04-25 11:43:50|774.75|771.63|774.52|771.4|774.75|771.63|774.52|771.4|0
1650887040000|2022-04-25 11:44:00|773.57|770.45|773.1|769.98|773.57|770.45|772.63|769.51|0
1650887050000|2022-04-25 11:44:10|773.57|770.45|773.69|770.57|773.69|770.57|773.57|770.45|0
1650887060000|2022-04-25 11:44:20|773.57|770.45|774.04|770.92|774.75|771.63|773.57|770.45|0
1650887070000|2022-04-25 11:44:30|773.81|770.69|774.04|770.92|774.04|770.92|773.81|770.69|0
1650887080000|2022-04-25 11:44:40|773.93|770.81|773.81|770.69|773.93|770.81|773.81|770.69|0
1650887090000|2022-04-25 11:44:50|772.63|769.51|772.63|769.51|772.86|769.74|772.63|769.51|0
1650887100000|2022-04-25 11:45:00|772.16|769.04|773.1|769.98|773.34|770.22|772.16|769.04|0
1650887110000|2022-04-25 11:45:10|773.57|770.45|773.69|770.57|773.69|770.57|773.57|770.45|0
1650887120000|2022-04-25 11:45:20|773.57|770.45|774.28|771.16|774.28|771.16|773.57|770.45|0
1650887130000|2022-04-25 11:45:30|774.52|771.4|774.04|770.92|774.52|771.4|774.04|770.92|0
1650887140000|2022-04-25 11:45:40|773.81|770.69|773.1|769.98|773.81|770.69|773.1|769.98|0
1650887150000|2022-04-25 11:45:50|772.86|769.74|772.63|769.51|773.57|770.45|772.63|769.51|0
1650887160000|2022-04-25 11:46:00|772.39|769.27|770.74|767.62|772.39|769.27|770.74|767.62|0
1650887170000|2022-04-25 11:46:10|770.98|767.86|771.34|768.22|771.34|768.22|770.98|767.86|0
1650887180000|2022-04-25 11:46:20|771.92|768.8|770.74|767.62|771.92|768.8|770.74|767.62|0
1650887190000|2022-04-25 11:46:30|770.63|767.51|770.98|767.86|770.98|767.86|770.63|767.51|0
1650887200000|2022-04-25 11:46:40|770.86|767.74|770.74|767.62|770.86|767.74|770.39|767.27|0
1650887210000|2022-04-25 11:46:50|771.21|768.09|770.27|767.15|771.21|768.09|770.27|767.15|0
1650887220000|2022-04-25 11:47:00|770.03|766.91|770.27|767.15|770.39|767.27|770.03|766.91|0
1650887230000|2022-04-25 11:47:10|770.51|767.39|771.92|768.8|771.92|768.8|770.51|767.39|0
1650887240000|2022-04-25 11:47:20|772.16|769.04|772.51|769.39|772.51|769.39|772.16|769.04|0
1650887250000|2022-04-25 11:47:30|772.63|769.51|772.86|769.74|773.1|769.98|772.63|769.51|0
1650887260000|2022-04-25 11:47:40|773.46|770.34|774.04|770.92|774.04|770.92|773.46|770.34|0
1650887270000|2022-04-25 11:47:50|773.93|770.81|773.22|770.1|774.04|770.92|773.22|770.1|0
1650887280000|2022-04-25 11:48:00|773.57|770.45|773.57|770.45|773.57|770.45|773.34|770.22|0
1650887290000|2022-04-25 11:48:10|773.34|770.22|773.34|770.22|773.57|770.45|773.34|770.22|0
1650887300000|2022-04-25 11:48:20|773.1|769.98|772.86|769.74|773.34|770.22|772.86|769.74|0
1650887310000|2022-04-25 11:48:30|772.63|769.51|772.63|769.51|772.63|769.51|772.39|769.27|0
1650887320000|2022-04-25 11:48:40|772.39|769.27|772.63|769.51|772.63|769.51|771.81|768.69|0
1650887330000|2022-04-25 11:48:50|772.28|769.16|771.68|768.56|772.28|769.16|771.68|768.56|0
1650887340000|2022-04-25 11:49:00|772.04|768.92|772.39|769.27|772.39|769.27|772.04|768.92|0
1650887350000|2022-04-25 11:49:10|772.16|769.04|772.39|769.27|772.39|769.27|772.16|769.04|0
1650887360000|2022-04-25 11:49:20|772.63|769.51|772.75|769.63|772.86|769.74|772.63|769.51|0
1650887370000|2022-04-25 11:49:30|772.63|769.51|773.34|770.22|773.57|770.45|772.63|769.51|0
1650887380000|2022-04-25 11:49:40|773.1|769.98|774.04|770.92|774.04|770.92|773.1|769.98|0
1650887390000|2022-04-25 11:49:50|773.57|770.45|773.81|770.69|774.04|770.92|773.57|770.45|0
1650887400000|2022-04-25 11:50:00|774.04|770.92|773.22|770.1|774.04|770.92|773.1|769.98|0
1650887410000|2022-04-25 11:50:10|773.1|769.98|773.1|769.98|773.22|770.1|773.1|769.98|0
1650887420000|2022-04-25 11:50:20|773.22|770.1|773.57|770.45|773.81|770.69|773.22|770.1|0
1650887430000|2022-04-25 11:50:30|773.81|770.69|773.81|770.69|774.04|770.92|773.69|770.57|0
1650887440000|2022-04-25 11:50:40|773.57|770.45|773.1|769.98|773.57|770.45|773.1|769.98|0
1650887450000|2022-04-25 11:50:50|772.86|769.74|772.28|769.16|772.86|769.74|772.16|769.04|0
1650887460000|2022-04-25 11:51:00|772.16|769.04|771.45|768.33|772.16|769.04|771.45|768.33|0
1650887470000|2022-04-25 11:51:10|771.34|768.22|770.74|767.62|771.34|768.22|770.74|767.62|0
1650887480000|2022-04-25 11:51:20|770.98|767.86|770.74|767.62|770.98|767.86|770.74|767.62|0
1650887490000|2022-04-25 11:51:30|770.51|767.39|770.51|767.39|770.51|767.39|770.51|767.39|0
1650887500000|2022-04-25 11:51:40|769.8|766.68|770.74|767.62|770.74|767.62|769.8|766.68|0
1650887510000|2022-04-25 11:51:50|770.98|767.86|770.51|767.39|770.98|767.86|770.27|767.15|0
1650887520000|2022-04-25 11:52:00|770.27|767.15|770.27|767.15|770.51|767.39|770.27|767.15|0
1650887530000|2022-04-25 11:52:10|770.51|767.39|770.51|767.39|770.51|767.39|770.51|767.39|0
1650887540000|2022-04-25 11:52:20|769.8|766.68|769.56|766.44|769.8|766.68|769.56|766.44|0
1650887550000|2022-04-25 11:52:30|770.27|767.15|770.51|767.39|770.51|767.39|769.8|766.68|0
1650887560000|2022-04-25 11:52:40|770.98|767.86|770.51|767.39|770.98|767.86|770.51|767.39|0
1650887570000|2022-04-25 11:52:50|770.74|767.62|771.21|768.09|771.21|768.09|770.74|767.62|0
1650887580000|2022-04-25 11:53:00|771.1|767.98|771.45|768.33|771.45|768.33|770.86|767.74|0
1650887590000|2022-04-25 11:53:10|772.16|769.04|771.68|768.56|772.16|769.04|771.68|768.56|0
1650887600000|2022-04-25 11:53:20|771.81|768.69|772.16|769.04|772.16|769.04|771.81|768.69|0
1650887620000|2022-04-25 11:53:40|772.39|769.27|773.1|769.98|773.33|770.21|772.39|769.27|0
1650887630000|2022-04-25 11:53:50|772.86|769.74|772.39|769.27|772.86|769.74|772.39|769.27|0
1650887640000|2022-04-25 11:54:00|771.68|768.56|770.98|767.86|771.92|768.8|770.98|767.86|0
1650887650000|2022-04-25 11:54:10|771.1|767.98|771.81|768.69|771.81|768.69|771.1|767.98|0
1650887660000|2022-04-25 11:54:20|771.92|768.8|772.86|769.74|772.86|769.74|771.92|768.8|0
1650887670000|2022-04-25 11:54:30|773.1|769.98|772.39|769.27|773.1|769.98|772.28|769.16|0
1650887680000|2022-04-25 11:54:40|772.63|769.51|772.63|769.51|772.86|769.74|772.63|769.51|0
1650887690000|2022-04-25 11:54:50|772.39|769.27|771.68|768.56|772.39|769.27|771.68|768.56|0
1650887700000|2022-04-25 11:55:00|771.92|768.8|771.68|768.56|771.92|768.8|771.45|768.33|0
1650887710000|2022-04-25 11:55:10|771.92|768.8|771.92|768.8|771.92|768.8|771.68|768.56|0
1650887720000|2022-04-25 11:55:20|772.63|769.51|772.39|769.27|772.63|769.51|772.39|769.27|0
1650887730000|2022-04-25 11:55:30|772.63|769.51|772.86|769.74|772.86|769.74|772.63|769.51|0
1650887740000|2022-04-25 11:55:40|773.33|770.21|774.75|771.63|774.75|771.63|773.33|770.21|0
1650887750000|2022-04-25 11:55:50|774.51|771.39|774.04|770.92|774.51|771.39|774.04|770.92|0
1650887760000|2022-04-25 11:56:00|773.81|770.69|773.1|769.98|773.81|770.69|773.1|769.98|0
1650887770000|2022-04-25 11:56:10|773.33|770.21|773.33|770.21|773.57|770.45|773.33|770.21|0
1650887780000|2022-04-25 11:56:20|773.22|770.1|774.04|770.92|774.04|770.92|773.22|770.1|0
1650887790000|2022-04-25 11:56:30|773.81|770.69|773.57|770.45|773.81|770.69|773.57|770.45|0
1650887800000|2022-04-25 11:56:40|774.04|770.92|774.51|771.39|774.51|771.39|774.04|770.92|0
1650887810000|2022-04-25 11:56:50|774.75|771.63|774.75|771.63|774.75|771.63|774.75|771.63|0
1650887820000|2022-04-25 11:57:00|774.51|771.39|775.22|772.1|775.22|772.1|774.28|771.16|0
1650887830000|2022-04-25 11:57:10|774.51|771.39|774.99|771.87|774.99|771.87|774.51|771.39|0
1650887840000|2022-04-25 11:57:20|774.75|771.63|774.99|771.87|775.22|772.1|774.75|771.63|0
1650887850000|2022-04-25 11:57:30|774.75|771.63|774.28|771.16|774.87|771.75|774.28|771.16|0
1650887860000|2022-04-25 11:57:40|774.4|771.28|774.28|771.16|774.4|771.28|774.04|770.92|0
1650887870000|2022-04-25 11:57:50|774.04|770.92|774.4|771.28|774.4|771.28|774.04|770.92|0
1650887880000|2022-04-25 11:58:00|774.28|771.16|775.22|772.1|775.22|772.1|774.28|771.16|0
1650887890000|2022-04-25 11:58:10|775.46|772.34|774.99|771.87|775.46|772.34|774.99|771.87|0
1650887900000|2022-04-25 11:58:20|774.51|771.39|774.28|771.16|774.51|771.39|774.28|771.16|0
1650887910000|2022-04-25 11:58:30|774.75|771.63|774.04|770.92|774.75|771.63|774.04|770.92|0
1650887920000|2022-04-25 11:58:40|774.4|771.28|774.04|770.92|774.4|771.28|774.04|770.92|0
1650887930000|2022-04-25 11:58:50|773.57|770.45|772.15|769.03|773.57|770.45|772.15|769.03|0
1650887940000|2022-04-25 11:59:00|772.39|769.27|772.39|769.27|772.39|769.27|772.39|769.27|0
1650887950000|2022-04-25 11:59:10|772.63|769.51|772.86|769.74|773.1|769.98|772.63|769.51|0
1650887960000|2022-04-25 11:59:20|773.1|769.98|772.63|769.51|773.1|769.98|772.63|769.51|0
1650887970000|2022-04-25 11:59:30|772.39|769.27|771.1|767.98|772.39|769.27|771.1|767.98|0
1650887980000|2022-04-25 11:59:40|771.21|768.09|771.33|768.21|771.33|768.21|771.1|767.98|0
1650887990000|2022-04-25 11:59:50|771.45|768.33|772.15|769.03|772.15|769.03|771.45|768.33|0
1650888000000|2022-04-25 12:00:00|771.68|768.56|772.04|768.92|772.04|768.92|771.45|768.33|0
1650888010000|2022-04-25 12:00:10|771.92|768.8|772.39|769.27|772.63|769.51|771.92|768.8|0
1650888020000|2022-04-25 12:00:20|772.28|769.16|772.63|769.51|772.63|769.51|772.28|769.16|0
1650888030000|2022-04-25 12:00:30|773.33|770.21|774.04|770.92|774.04|770.92|773.33|770.21|0
1650888040000|2022-04-25 12:00:40|774.28|771.16|774.28|771.16|774.51|771.39|774.28|771.16|0
1650888050000|2022-04-25 12:00:50|774.51|771.39|774.51|771.39|774.51|771.39|774.51|771.39|0
1650888060000|2022-04-25 12:01:00|774.04|770.92|774.64|771.52|774.75|771.63|774.04|770.92|0
1650888070000|2022-04-25 12:01:10|774.75|771.63|774.75|771.63|775.22|772.1|774.75|771.63|0
1650888080000|2022-04-25 12:01:20|774.28|771.16|774.28|771.16|774.28|771.16|774.28|771.16|0
1650888090000|2022-04-25 12:01:30|774.51|771.39|774.51|771.39|774.51|771.39|774.28|771.16|0
1650888100000|2022-04-25 12:01:40|774.75|771.63|774.99|771.87|774.99|771.87|774.75|771.63|0
1650888110000|2022-04-25 12:01:50|774.75|771.63|774.75|771.63|774.99|771.87|774.75|771.63|0
1650888120000|2022-04-25 12:02:00|774.51|771.39|774.99|771.87|774.99|771.87|774.51|771.39|0
1650888130000|2022-04-25 12:02:10|775.11|771.99|776.4|773.28|776.4|773.28|775.11|771.99|0
1650888140000|2022-04-25 12:02:20|776.17|773.05|775.69|772.57|776.17|773.05|775.69|772.57|0
1650888150000|2022-04-25 12:02:30|776.4|773.28|776.64|773.52|776.76|773.64|776.4|773.28|0
1650888160000|2022-04-25 12:02:40|777.11|773.99|777.11|773.99|777.11|773.99|777.11|773.99|0
1650888170000|2022-04-25 12:02:50|776.87|773.75|776.64|773.52|776.87|773.75|776.4|773.28|0
1650888180000|2022-04-25 12:03:00|776.4|773.28|776.87|773.75|776.87|773.75|776.17|773.05|0
1650888190000|2022-04-25 12:03:10|776.76|773.64|776.4|773.28|776.76|773.64|776.4|773.28|0
1650888200000|2022-04-25 12:03:20|776.17|773.05|775.93|772.81|776.17|773.05|775.93|772.81|0
1650888210000|2022-04-25 12:03:30|775.46|772.34|775.69|772.57|775.69|772.57|775.22|772.1|0
1650888220000|2022-04-25 12:03:40|775.46|772.34|775.69|772.57|775.93|772.81|775.46|772.34|0
1650888230000|2022-04-25 12:03:50|775.93|772.81|776.17|773.05|776.17|773.05|775.93|772.81|0
1650888240000|2022-04-25 12:04:00|775.69|772.57|776.4|773.28|776.4|773.28|775.69|772.57|0
1650888250000|2022-04-25 12:04:10|775.93|772.81|775.58|772.46|776.17|773.05|775.58|772.46|0
1650888260000|2022-04-25 12:04:20|775.46|772.34|774.75|771.63|775.46|772.34|774.75|771.63|0
1650888270000|2022-04-25 12:04:30|774.51|771.39|774.51|771.39|774.51|771.39|774.51|771.39|0
1650888280000|2022-04-25 12:04:40|774.75|771.63|775.22|772.1|775.22|772.1|774.75|771.63|0
1650888290000|2022-04-25 12:04:50|774.75|771.63|775.22|772.1|775.22|772.1|774.75|771.63|0
1650888300000|2022-04-25 12:05:00|775.46|772.34|775.82|772.7|776.4|773.28|775.46|772.34|0
1650888310000|2022-04-25 12:05:10|774.99|771.87|774.51|771.39|774.99|771.87|774.28|771.16|0
1650888320000|2022-04-25 12:05:20|773.81|770.69|773.81|770.69|773.81|770.69|773.81|770.69|0
1650888330000|2022-04-25 12:05:30|774.04|770.92|774.51|771.39|774.51|771.39|774.04|770.92|0
1650888340000|2022-04-25 12:05:40|774.04|770.92|773.33|770.21|774.04|770.92|773.33|770.21|0
1650888350000|2022-04-25 12:05:50|773.1|769.98|773.1|769.98|773.1|769.98|772.86|769.74|0
1650888360000|2022-04-25 12:06:00|772.63|769.51|773.57|770.45|773.57|770.45|772.63|769.51|0
1650888370000|2022-04-25 12:06:10|773.81|770.69|773.57|770.45|773.81|770.69|773.33|770.21|0
1650888380000|2022-04-25 12:06:20|773.81|770.69|774.04|770.92|774.04|770.92|773.57|770.45|0
1650888390000|2022-04-25 12:06:30|774.28|771.16|774.75|771.63|774.75|771.63|774.28|771.16|0
1650888400000|2022-04-25 12:06:40|774.51|771.39|774.51|771.39|774.51|771.39|774.51|771.39|0
1650888410000|2022-04-25 12:06:50|774.28|771.16|773.57|770.45|774.28|771.16|773.57|770.45|0
1650888420000|2022-04-25 12:07:00|773.69|770.57|773.57|770.45|773.69|770.57|773.33|770.21|0
1650888430000|2022-04-25 12:07:10|773.81|770.69|773.81|770.69|773.81|770.69|773.57|770.45|0
1650888440000|2022-04-25 12:07:20|773.57|770.45|773.8|770.68|773.8|770.68|773.57|770.45|0
1650888450000|2022-04-25 12:07:30|773.57|770.45|774.28|771.16|774.28|771.16|773.57|770.45|0
1650888460000|2022-04-25 12:07:40|773.8|770.68|774.04|770.92|774.28|771.16|773.8|770.68|0
1650888470000|2022-04-25 12:07:50|773.8|770.68|773.1|769.98|773.8|770.68|773.1|769.98|0
1650888480000|2022-04-25 12:08:00|772.15|769.03|771.68|768.56|772.28|769.16|771.68|768.56|0
1650888490000|2022-04-25 12:08:10|771.57|768.45|771.21|768.09|771.57|768.45|770.97|767.85|0
1650888500000|2022-04-25 12:08:20|770.63|767.51|770.63|767.51|770.63|767.51|770.5|767.38|0
1650888510000|2022-04-25 12:08:30|770.27|767.15|770.74|767.62|770.74|767.62|770.27|767.15|0
1650888520000|2022-04-25 12:08:40|770.5|767.38|771.68|768.56|771.68|768.56|770.5|767.38|0
1650888530000|2022-04-25 12:08:50|771.45|768.33|770.97|767.85|771.45|768.33|770.97|767.85|0
1650888540000|2022-04-25 12:09:00|770.74|767.62|771.45|768.33|771.45|768.33|770.74|767.62|0
1650888550000|2022-04-25 12:09:10|772.15|769.03|771.68|768.56|772.15|769.03|771.68|768.56|0
1650888560000|2022-04-25 12:09:20|771.92|768.8|771.92|768.8|771.92|768.8|771.92|768.8|0
1650888570000|2022-04-25 12:09:30|772.63|769.51|772.15|769.03|772.63|769.51|772.15|769.03|0
1650888580000|2022-04-25 12:09:40|771.92|768.8|772.04|768.92|772.04|768.92|771.8|768.68|0
1650888590000|2022-04-25 12:09:50|772.86|769.74|773.8|770.68|773.8|770.68|772.86|769.74|0
1650888600000|2022-04-25 12:10:00|772.86|769.74|773.57|770.45|773.57|770.45|772.86|769.74|0
1650888610000|2022-04-25 12:10:10|773.1|769.98|773.1|769.98|773.33|770.21|773.1|769.98|0
1650888620000|2022-04-25 12:10:20|772.63|769.51|772.86|769.74|772.86|769.74|772.63|769.51|0
1650888630000|2022-04-25 12:10:30|772.39|769.27|771.92|768.8|772.39|769.27|771.92|768.8|0
1650888640000|2022-04-25 12:10:40|772.15|769.03|772.15|769.03|772.15|769.03|771.92|768.8|0
1650888650000|2022-04-25 12:10:50|771.68|768.56|770.86|767.74|771.92|768.8|770.86|767.74|0
1650888660000|2022-04-25 12:11:00|770.03|766.91|770.97|767.85|770.97|767.85|770.03|766.91|0
1650888670000|2022-04-25 12:11:10|771.33|768.21|771.33|768.21|771.68|768.56|771.33|768.21|0
1650888680000|2022-04-25 12:11:20|771.21|768.09|772.15|769.03|772.15|769.03|771.21|768.09|0
1650888690000|2022-04-25 12:11:30|772.39|769.27|773.8|770.68|773.8|770.68|772.39|769.27|0
1650888700000|2022-04-25 12:11:40|774.04|770.92|773.57|770.45|774.04|770.92|773.57|770.45|0
1650888710000|2022-04-25 12:11:50|773.1|769.98|773.1|769.98|773.1|769.98|773.1|769.98|0
1650888720000|2022-04-25 12:12:00|772.86|769.74|772.75|769.63|772.86|769.74|772.75|769.63|0
1650888730000|2022-04-25 12:12:10|772.39|769.27|772.15|769.03|772.39|769.27|771.92|768.8|0
1650888740000|2022-04-25 12:12:20|771.92|768.8|772.98|769.86|772.98|769.86|771.92|768.8|0
1650888750000|2022-04-25 12:12:30|773.1|769.98|773.8|770.68|774.04|770.92|773.1|769.98|0
1650888760000|2022-04-25 12:12:40|773.69|770.57|774.04|770.92|774.16|771.04|773.69|770.57|0
1650888770000|2022-04-25 12:12:50|774.28|771.16|774.04|770.92|774.28|771.16|774.04|770.92|0
1650888780000|2022-04-25 12:13:00|774.28|771.16|774.04|770.92|774.28|771.16|774.04|770.92|0
1650888790000|2022-04-25 12:13:10|774.16|771.04|773.8|770.68|774.16|771.04|773.8|770.68|0
1650888800000|2022-04-25 12:13:20|774.28|771.16|774.87|771.75|774.87|771.75|774.28|771.16|0
1650888810000|2022-04-25 12:13:30|774.98|771.86|774.98|771.86|775.22|772.1|774.98|771.86|0
1650888820000|2022-04-25 12:13:40|775.22|772.1|775.46|772.34|775.46|772.34|774.98|771.86|0
1650888830000|2022-04-25 12:13:50|775.69|772.57|775.69|772.57|775.93|772.81|775.69|772.57|0
1650888840000|2022-04-25 12:14:00|775.46|772.34|775.46|772.34|775.69|772.57|775.22|772.1|0
1650888850000|2022-04-25 12:14:10|775.11|771.99|774.28|771.16|775.11|771.99|774.28|771.16|0
1650888860000|2022-04-25 12:14:20|774.04|770.92|775.46|772.34|775.46|772.34|774.04|770.92|0
1650888870000|2022-04-25 12:14:30|775.69|772.57|776.16|773.04|776.16|773.04|775.69|772.57|0
1650888880000|2022-04-25 12:14:40|775.93|772.81|775.81|772.69|775.93|772.81|775.69|772.57|0
1650888890000|2022-04-25 12:14:50|775.69|772.57|775.69|772.57|775.69|772.57|775.46|772.34|0
1650888900000|2022-04-25 12:15:00|775.93|772.81|774.51|771.39|775.93|772.81|774.51|771.39|0
1650888910000|2022-04-25 12:15:10|774.98|771.86|774.51|771.39|775.22|772.1|774.51|771.39|0
1650888920000|2022-04-25 12:15:20|774.75|771.63|775.93|772.81|775.93|772.81|774.75|771.63|0
1650888930000|2022-04-25 12:15:30|775.58|772.46|775.81|772.69|775.81|772.69|775.58|772.46|0
1650888940000|2022-04-25 12:15:40|775.34|772.22|775.22|772.1|775.46|772.34|775.22|772.1|0
1650888950000|2022-04-25 12:15:50|774.98|771.86|775.34|772.22|775.34|772.22|774.98|771.86|0
1650888960000|2022-04-25 12:16:00|775.46|772.34|775.11|771.99|775.46|772.34|774.98|771.86|0
1650888970000|2022-04-25 12:16:10|775.22|772.1|774.75|771.63|775.22|772.1|774.4|771.28|0
1650888980000|2022-04-25 12:16:20|774.63|771.51|774.98|771.86|774.98|771.86|774.63|771.51|0
1650888990000|2022-04-25 12:16:30|774.75|771.63|775.22|772.1|775.81|772.69|774.75|771.63|0
1650889000000|2022-04-25 12:16:40|774.98|771.86|775.22|772.1|775.22|772.1|774.98|771.86|0
1650889010000|2022-04-25 12:16:50|775.46|772.34|775.46|772.34|775.46|772.34|775.34|772.22|0
1650889020000|2022-04-25 12:17:00|776.4|773.28|776.52|773.4|776.52|773.4|776.4|773.28|0
1650889030000|2022-04-25 12:17:10|776.4|773.28|776.4|773.28|776.4|773.28|775.93|772.81|0
1650889040000|2022-04-25 12:17:20|776.16|773.04|776.87|773.75|776.87|773.75|776.16|773.04|0
1650889050000|2022-04-25 12:17:30|777.34|774.22|775.93|772.81|777.34|774.22|775.93|772.81|0
1650889060000|2022-04-25 12:17:40|775.46|772.34|775.69|772.57|775.69|772.57|775.46|772.34|0
1650889070000|2022-04-25 12:17:50|775.46|772.34|775.46|772.34|775.69|772.57|775.46|772.34|0
1650889080000|2022-04-25 12:18:00|775.93|772.81|774.51|771.39|775.93|772.81|774.51|771.39|0
1650889090000|2022-04-25 12:18:10|774.75|771.63|774.28|771.16|774.98|771.86|774.28|771.16|0
1650889100000|2022-04-25 12:18:20|774.51|771.39|774.16|771.04|774.51|771.39|774.04|770.92|0
1650889110000|2022-04-25 12:18:30|774.04|770.92|773.8|770.68|774.04|770.92|773.33|770.21|0
1650889120000|2022-04-25 12:18:40|773.57|770.45|772.39|769.27|773.57|770.45|772.39|769.27|0
1650889130000|2022-04-25 12:18:50|772.62|769.5|772.62|769.5|772.62|769.5|772.51|769.39|0
1650889140000|2022-04-25 12:19:00|772.15|769.03|772.15|769.03|772.15|769.03|771.68|768.56|0
1650889150000|2022-04-25 12:19:10|771.68|768.56|771.68|768.56|771.92|768.8|771.68|768.56|0
1650889160000|2022-04-25 12:19:20|771.21|768.09|771.21|768.09|771.21|768.09|771.21|768.09|0
1650889170000|2022-04-25 12:19:30|771.57|768.45|771.21|768.09|771.68|768.56|771.21|768.09|0
1650889180000|2022-04-25 12:19:40|771.1|767.98|770.5|767.38|771.1|767.98|770.5|767.38|0
1650889190000|2022-04-25 12:19:50|770.62|767.5|770.97|767.85|770.97|767.85|770.27|767.15|0
1650889200000|2022-04-25 12:20:00|770.74|767.62|771.68|768.56|771.68|768.56|770.74|767.62|0
1650889210000|2022-04-25 12:20:10|771.21|768.09|770.5|767.38|771.21|768.09|770.5|767.38|0
1650889220000|2022-04-25 12:20:20|769.79|766.67|768.62|765.5|769.79|766.67|768.62|765.5|0
1650889230000|2022-04-25 12:20:30|768.85|765.73|769.79|766.67|769.79|766.67|768.85|765.73|0
1650889240000|2022-04-25 12:20:40|770.03|766.91|771.21|768.09|771.21|768.09|770.03|766.91|0
1650889250000|2022-04-25 12:20:50|770.74|767.62|770.74|767.62|770.97|767.85|770.74|767.62|0
1650889260000|2022-04-25 12:21:00|770.03|766.91|769.68|766.56|770.03|766.91|769.32|766.2|0
1650889270000|2022-04-25 12:21:10|769.56|766.44|768.85|765.73|769.79|766.67|768.85|765.73|0
1650889280000|2022-04-25 12:21:20|768.97|765.85|768.62|765.5|768.97|765.85|768.62|765.5|0
1650889290000|2022-04-25 12:21:30|768.74|765.62|768.62|765.5|768.74|765.62|768.62|765.5|0
1650889300000|2022-04-25 12:21:40|768.85|765.73|768.62|765.5|768.85|765.73|768.15|765.03|0
1650889310000|2022-04-25 12:21:50|769.56|766.44|769.56|766.44|769.56|766.44|769.32|766.2|0
1650889320000|2022-04-25 12:22:00|770.27|767.15|771.21|768.09|771.44|768.32|770.27|767.15|0
1650889330000|2022-04-25 12:22:10|771.8|768.68|770.97|767.85|771.8|768.68|770.97|767.85|0
1650889340000|2022-04-25 12:22:20|771.21|768.09|770.74|767.62|771.21|768.09|770.74|767.62|0
1650889350000|2022-04-25 12:22:30|770.97|767.85|771.68|768.56|771.68|768.56|770.97|767.85|0
1650889360000|2022-04-25 12:22:40|771.92|768.8|771.44|768.32|771.92|768.8|771.44|768.32|0
1650889370000|2022-04-25 12:22:50|771.68|768.56|770.97|767.85|771.68|768.56|770.97|767.85|0
1650889380000|2022-04-25 12:23:00|771.21|768.09|771.44|768.32|771.44|768.32|771.21|768.09|0
1650889390000|2022-04-25 12:23:10|771.33|768.21|771.21|768.09|771.33|768.21|771.21|768.09|0
1650889400000|2022-04-25 12:23:20|771.1|767.98|771.44|768.32|771.44|768.32|770.97|767.85|0
1650889410000|2022-04-25 12:23:30|771.33|768.21|771.21|768.09|771.33|768.21|770.97|767.85|0
1650889420000|2022-04-25 12:23:40|770.86|767.74|770.27|767.15|770.86|767.74|770.27|767.15|0
1650889430000|2022-04-25 12:23:50|770.5|767.38|769.56|766.44|770.5|767.38|769.56|766.44|0
1650889440000|2022-04-25 12:24:00|769.32|766.2|768.97|765.85|769.32|766.2|768.97|765.85|0
1650889450000|2022-04-25 12:24:10|768.85|765.73|768.62|765.5|768.85|765.73|768.38|765.26|0
1650889460000|2022-04-25 12:24:20|768.38|765.26|768.38|765.26|768.38|765.26|768.15|765.03|0
1650889470000|2022-04-25 12:24:30|768.62|765.5|768.15|765.03|768.62|765.5|768.15|765.03|0
1650889480000|2022-04-25 12:24:40|767.91|764.79|767.44|764.32|767.91|764.79|767.44|764.32|0
1650889490000|2022-04-25 12:24:50|767.67|764.55|767.67|764.55|767.67|764.55|767.67|764.55|0
1650889500000|2022-04-25 12:25:00|767.44|764.32|767.2|764.08|767.44|764.32|767.2|764.08|0
1650889510000|2022-04-25 12:25:10|767.33|764.21|768.62|765.5|768.62|765.5|767.33|764.21|0
1650889520000|2022-04-25 12:25:20|768.38|765.26|768.62|765.5|768.62|765.5|768.38|765.26|0
1650889530000|2022-04-25 12:25:30|768.85|765.73|768.38|765.26|768.85|765.73|768.38|765.26|0
1650889540000|2022-04-25 12:25:40|768.5|765.38|768.38|765.26|768.62|765.5|768.38|765.26|0
1650889550000|2022-04-25 12:25:50|768.62|765.5|767.91|764.79|768.62|765.5|767.91|764.79|0
1650889560000|2022-04-25 12:26:00|767.67|764.55|767.44|764.32|767.67|764.55|767.44|764.32|0
1650889570000|2022-04-25 12:26:10|767.2|764.08|766.97|763.85|767.2|764.08|766.73|763.61|0
1650889580000|2022-04-25 12:26:20|766.73|763.61|766.97|763.85|766.97|763.85|766.73|763.61|0
1650889590000|2022-04-25 12:26:30|766.5|763.38|767.44|764.32|767.44|764.32|766.5|763.38|0
1650889600000|2022-04-25 12:26:40|767.67|764.55|767.44|764.32|767.67|764.55|767.44|764.32|0
1650889610000|2022-04-25 12:26:50|767.2|764.08|767.44|764.32|767.67|764.55|767.2|764.08|0
1650889620000|2022-04-25 12:27:00|767.2|764.08|766.5|763.38|767.2|764.08|766.26|763.14|0
1650889630000|2022-04-25 12:27:10|766.97|763.85|766.97|763.85|766.97|763.85|766.73|763.61|0
1650889640000|2022-04-25 12:27:20|767.2|764.08|767.67|764.55|767.67|764.55|767.2|764.08|0
1650889650000|2022-04-25 12:27:30|767.44|764.32|767.67|764.55|767.91|764.79|767.44|764.32|0
1650889660000|2022-04-25 12:27:40|767.8|764.68|767.8|764.68|767.91|764.79|767.8|764.68|0
1650889670000|2022-04-25 12:27:50|767.67|764.55|770.27|767.15|770.27|767.15|767.67|764.55|0
1650889680000|2022-04-25 12:28:00|770.74|767.62|770.27|767.15|770.74|767.62|770.27|767.15|0
1650889690000|2022-04-25 12:28:10|770.5|767.38|769.32|766.2|770.86|767.74|769.32|766.2|0
1650889700000|2022-04-25 12:28:20|769.09|765.97|769.09|765.97|769.32|766.2|769.09|765.97|0
1650889710000|2022-04-25 12:28:30|769.56|766.44|769.79|766.67|769.79|766.67|769.56|766.44|0
1650889720000|2022-04-25 12:28:40|770.03|766.91|769.56|766.44|770.03|766.91|769.56|766.44|0
1650889730000|2022-04-25 12:28:50|769.79|766.67|769.79|766.67|770.03|766.91|769.79|766.67|0
1650889740000|2022-04-25 12:29:00|770.03|766.91|769.79|766.67|770.03|766.91|769.79|766.67|0
1650889750000|2022-04-25 12:29:10|769.56|766.44|769.09|765.97|769.56|766.44|769.09|765.97|0
1650889760000|2022-04-25 12:29:20|768.85|765.73|768.38|765.26|768.85|765.73|768.38|765.26|0
1650889770000|2022-04-25 12:29:30|768.5|765.38|768.85|765.73|768.85|765.73|768.38|765.26|0
1650889780000|2022-04-25 12:29:40|768.62|765.5|767.91|764.79|768.62|765.5|767.91|764.79|0
1650889790000|2022-04-25 12:29:50|767.67|764.55|768.03|764.91|768.03|764.91|767.67|764.55|0
1650889800000|2022-04-25 12:30:00|767.2|764.08|765.68|762.56|767.2|764.08|765.68|762.56|0
1650889810000|2022-04-25 12:30:10|765.32|762.2|766.5|763.38|766.5|763.38|765.32|762.2|0
1650889820000|2022-04-25 12:30:20|764.85|761.73|765.08|761.96|765.32|762.2|764.85|761.73|0
1650889830000|2022-04-25 12:30:30|765.32|762.2|764.61|761.49|765.55|762.43|764.61|761.49|0
1650889840000|2022-04-25 12:30:40|766.26|763.14|766.03|762.91|766.26|763.14|766.03|762.91|0
1650889860000|2022-04-25 12:31:00|766.26|763.14|766.97|763.85|766.97|763.85|766.26|763.14|0
1650889870000|2022-04-25 12:31:10|766.85|763.73|767.67|764.55|767.91|764.79|766.85|763.73|0
1650889880000|2022-04-25 12:31:20|766.73|763.61|767.2|764.08|767.44|764.32|766.73|763.61|0
1650889890000|2022-04-25 12:31:30|767.91|764.79|768.62|765.5|768.62|765.5|767.91|764.79|0
1650889900000|2022-04-25 12:31:40|767.91|764.79|768.14|765.02|768.14|765.02|767.91|764.79|0
1650889910000|2022-04-25 12:31:50|768.38|765.26|768.62|765.5|768.85|765.73|768.38|765.26|0
1650889920000|2022-04-25 12:32:00|768.27|765.15|769.32|766.2|769.32|766.2|768.27|765.15|0
1650889930000|2022-04-25 12:32:10|768.85|765.73|769.32|766.2|769.32|766.2|768.85|765.73|0
1650889940000|2022-04-25 12:32:20|769.56|766.44|770.03|766.91|770.03|766.91|769.56|766.44|0
1650889950000|2022-04-25 12:32:30|770.26|767.14|770.26|767.14|770.5|767.38|770.26|767.14|0
1650889960000|2022-04-25 12:32:40|770.74|767.62|770.5|767.38|770.74|767.62|770.5|767.38|0
1650889970000|2022-04-25 12:32:50|770.74|767.62|771.21|768.09|771.21|768.09|770.74|767.62|0
1650889980000|2022-04-25 12:33:00|771.68|768.56|771.44|768.32|771.68|768.56|771.44|768.32|0
1650889990000|2022-04-25 12:33:10|771.21|768.09|771.09|767.97|771.21|768.09|770.97|767.85|0
1650890000000|2022-04-25 12:33:20|769.79|766.67|769.79|766.67|770.03|766.91|769.79|766.67|0
1650890010000|2022-04-25 12:33:30|770.03|766.91|770.26|767.14|770.5|767.38|770.03|766.91|0
1650890020000|2022-04-25 12:33:40|770.74|767.62|771.21|768.09|771.21|768.09|770.5|767.38|0
1650890030000|2022-04-25 12:33:50|771.44|768.32|771.57|768.45|771.68|768.56|770.97|767.85|0
1650890040000|2022-04-25 12:34:00|770.74|767.62|769.79|766.67|770.74|767.62|769.79|766.67|0
1650890050000|2022-04-25 12:34:10|769.56|766.44|770.26|767.14|770.26|767.14|769.56|766.44|0
1650890060000|2022-04-25 12:34:20|770.97|767.85|772.15|769.03|772.15|769.03|770.97|767.85|0
1650890070000|2022-04-25 12:34:30|771.91|768.79|771.68|768.56|771.91|768.79|771.68|768.56|0
1650890080000|2022-04-25 12:34:40|771.91|768.79|772.15|769.03|772.15|769.03|771.68|768.56|0
1650890090000|2022-04-25 12:34:50|771.91|768.79|771.91|768.79|771.91|768.79|771.68|768.56|0
1650890100000|2022-04-25 12:35:00|772.15|769.03|771.68|768.56|772.15|769.03|771.68|768.56|0
1650890110000|2022-04-25 12:35:10|771.57|768.45|771.44|768.32|771.57|768.45|771.33|768.21|0
1650890120000|2022-04-25 12:35:20|771.21|768.09|770.97|767.85|771.57|768.45|770.74|767.62|0
1650890130000|2022-04-25 12:35:30|770.74|767.62|770.97|767.85|770.97|767.85|770.74|767.62|0
1650890140000|2022-04-25 12:35:40|771.44|768.32|771.91|768.79|771.91|768.79|771.44|768.32|0
1650890150000|2022-04-25 12:35:50|772.15|769.03|771.44|768.32|772.15|769.03|771.44|768.32|0
1650890160000|2022-04-25 12:36:00|771.68|768.56|770.5|767.38|771.68|768.56|770.5|767.38|0
1650890170000|2022-04-25 12:36:10|770.03|766.91|769.79|766.67|771.21|768.09|769.79|766.67|0
1650890180000|2022-04-25 12:36:20|769.56|766.44|770.5|767.38|770.5|767.38|769.56|766.44|0
1650890190000|2022-04-25 12:36:30|770.74|767.62|770.5|767.38|770.74|767.62|770.5|767.38|0
1650890200000|2022-04-25 12:36:40|770.62|767.5|771.44|768.32|771.44|768.32|770.62|767.5|0
1650890210000|2022-04-25 12:36:50|771.68|768.56|771.68|768.56|771.91|768.79|771.68|768.56|0
1650890220000|2022-04-25 12:37:00|771.91|768.79|771.68|768.56|772.39|769.27|771.68|768.56|0
1650890230000|2022-04-25 12:37:10|772.15|769.03|771.91|768.79|772.15|769.03|771.91|768.79|0
1650890240000|2022-04-25 12:37:20|771.44|768.32|770.5|767.38|771.57|768.45|770.5|767.38|0
1650890250000|2022-04-25 12:37:30|770.74|767.62|771.91|768.79|771.91|768.79|770.74|767.62|0
1650890260000|2022-04-25 12:37:40|770.97|767.85|770.26|767.14|770.97|767.85|770.26|767.14|0
1650890270000|2022-04-25 12:37:50|770.5|767.38|770.03|766.91|770.5|767.38|769.56|766.44|0
1650890280000|2022-04-25 12:38:00|769.79|766.67|770.26|767.14|770.26|767.14|769.79|766.67|0
1650890290000|2022-04-25 12:38:10|770.39|767.27|770.5|767.38|770.5|767.38|770.39|767.27|0
1650890300000|2022-04-25 12:38:20|770.26|767.14|770.26|767.14|770.26|767.14|770.03|766.91|0
1650890310000|2022-04-25 12:38:30|770.03|766.91|770.26|767.14|770.26|767.14|770.03|766.91|0
1650890320000|2022-04-25 12:38:40|770.74|767.62|770.5|767.38|770.74|767.62|770.5|767.38|0
1650890330000|2022-04-25 12:38:50|770.62|767.5|770.74|767.62|770.74|767.62|770.62|767.5|0
1650890340000|2022-04-25 12:39:00|770.97|767.85|770.5|767.38|770.97|767.85|770.5|767.38|0
1650890350000|2022-04-25 12:39:10|770.26|767.14|770.26|767.14|770.39|767.27|770.26|767.14|0
1650890360000|2022-04-25 12:39:20|770.03|766.91|770.26|767.14|770.26|767.14|770.03|766.91|0
1650890370000|2022-04-25 12:39:30|770.5|767.38|770.26|767.14|770.97|767.85|770.26|767.14|0
1650890380000|2022-04-25 12:39:40|770.03|766.91|770.03|766.91|770.03|766.91|770.03|766.91|0
1650890390000|2022-04-25 12:39:50|770.26|767.14|770.15|767.03|770.26|767.14|770.15|767.03|0
1650890400000|2022-04-25 12:40:00|770.03|766.91|770.03|766.91|770.03|766.91|770.03|766.91|0
1650890410000|2022-04-25 12:40:10|769.79|766.67|769.56|766.44|769.79|766.67|769.32|766.2|0
1650890420000|2022-04-25 12:40:20|769.79|766.67|769.79|766.67|769.92|766.8|769.79|766.67|0
1650890430000|2022-04-25 12:40:30|770.03|766.91|768.61|765.49|770.03|766.91|768.61|765.49|0
1650890440000|2022-04-25 12:40:40|768.14|765.02|767.79|764.67|768.14|765.02|767.79|764.67|0
1650890450000|2022-04-25 12:40:50|768.14|765.02|768.61|765.49|768.61|765.49|768.03|764.91|0
1650890460000|2022-04-25 12:41:00|768.85|765.73|768.61|765.49|768.85|765.73|768.61|765.49|0
1650890470000|2022-04-25 12:41:10|768.14|765.02|768.27|765.15|768.27|765.15|768.14|765.02|0
1650890480000|2022-04-25 12:41:20|768.14|765.02|767.91|764.79|768.14|765.02|767.91|764.79|0
1650890490000|2022-04-25 12:41:30|767.67|764.55|768.14|765.02|768.14|765.02|767.67|764.55|0
1650890500000|2022-04-25 12:41:40|768.38|765.26|767.67|764.55|768.38|765.26|767.67|764.55|0
1650890510000|2022-04-25 12:41:50|767.79|764.67|766.02|762.9|767.79|764.67|766.02|762.9|0
1650890520000|2022-04-25 12:42:00|765.08|761.96|765.08|761.96|765.32|762.2|765.08|761.96|0
1650890530000|2022-04-25 12:42:10|765.55|762.43|765.32|762.2|765.55|762.43|765.32|762.2|0
1650890540000|2022-04-25 12:42:20|765.79|762.67|766.26|763.14|766.26|763.14|765.79|762.67|0
1650890550000|2022-04-25 12:42:30|765.91|762.79|765.32|762.2|765.91|762.79|765.32|762.2|0
1650890560000|2022-04-25 12:42:40|765.79|762.67|765.32|762.2|765.79|762.67|765.32|762.2|0
1650890570000|2022-04-25 12:42:50|764.61|761.49|764.61|761.49|764.61|761.49|764.14|761.02|0
1650890580000|2022-04-25 12:43:00|765.08|761.96|765.08|761.96|765.32|762.2|765.08|761.96|0
1650890590000|2022-04-25 12:43:10|765.32|762.2|764.61|761.49|765.32|762.2|764.61|761.49|0
1650890600000|2022-04-25 12:43:20|764.38|761.26|763.91|760.79|764.38|761.26|763.67|760.55|0
1650890610000|2022-04-25 12:43:30|763.67|760.55|763.91|760.79|764.14|761.02|763.67|760.55|0
1650890620000|2022-04-25 12:43:40|764.14|761.02|764.85|761.73|764.85|761.73|763.67|760.55|0
1650890630000|2022-04-25 12:43:50|765.32|762.2|764.14|761.02|765.32|762.2|764.14|761.02|0
1650890640000|2022-04-25 12:44:00|763.67|760.55|764.26|761.14|764.26|761.14|763.67|760.55|0
1650890650000|2022-04-25 12:44:10|763.67|760.55|763.44|760.32|764.03|760.91|763.44|760.32|0
1650890660000|2022-04-25 12:44:20|763.56|760.44|763.44|760.32|763.56|760.44|763.44|760.32|0
1650890670000|2022-04-25 12:44:30|764.38|761.26|764.5|761.38|764.61|761.49|764.38|761.26|0
1650890680000|2022-04-25 12:44:40|764.38|761.26|764.26|761.14|764.38|761.26|764.14|761.02|0
1650890690000|2022-04-25 12:44:50|764.14|761.02|764.38|761.26|764.38|761.26|764.14|761.02|0
1650890700000|2022-04-25 12:45:00|763.56|760.44|764.14|761.02|764.14|761.02|763.56|760.44|0
1650890710000|2022-04-25 12:45:10|764.38|761.26|764.61|761.49|764.61|761.49|764.38|761.26|0
1650890720000|2022-04-25 12:45:20|764.38|761.26|764.14|761.02|764.5|761.38|764.14|761.02|0
1650890730000|2022-04-25 12:45:30|764.38|761.26|763.44|760.32|764.38|761.26|763.44|760.32|0
1650890740000|2022-04-25 12:45:40|763.67|760.55|764.38|761.26|764.38|761.26|763.67|760.55|0
1650890750000|2022-04-25 12:45:50|764.85|761.73|763.91|760.79|764.85|761.73|763.91|760.79|0
1650890760000|2022-04-25 12:46:00|763.67|760.55|764.14|761.02|764.14|761.02|763.67|760.55|0
1650890770000|2022-04-25 12:46:10|763.91|760.79|763.91|760.79|764.14|761.02|763.91|760.79|0
1650890780000|2022-04-25 12:46:20|764.38|761.26|762.96|759.84|764.38|761.26|762.96|759.84|0
1650890790000|2022-04-25 12:46:30|763.67|760.55|763.67|760.55|763.67|760.55|763.67|760.55|0
1650890800000|2022-04-25 12:46:40|763.91|760.79|763.44|760.32|763.91|760.79|763.44|760.32|0
1650890810000|2022-04-25 12:46:50|763.2|760.08|763.67|760.55|763.67|760.55|762.73|759.61|0
1650890820000|2022-04-25 12:47:00|764.38|761.26|765.08|761.96|765.08|761.96|764.38|761.26|0
1650890830000|2022-04-25 12:47:10|764.85|761.73|764.85|761.73|764.85|761.73|764.85|761.73|0
1650890840000|2022-04-25 12:47:20|765.08|761.96|765.32|762.2|765.32|762.2|765.08|761.96|0
1650890850000|2022-04-25 12:47:30|765.08|761.96|765.08|761.96|765.08|761.96|764.85|761.73|0
1650890860000|2022-04-25 12:47:40|764.38|761.26|763.43|760.31|764.38|761.26|763.43|760.31|0
1650890870000|2022-04-25 12:47:50|763.67|760.55|762.96|759.84|763.67|760.55|762.96|759.84|0
1650890880000|2022-04-25 12:48:00|762.73|759.61|762.73|759.61|762.73|759.61|762.73|759.61|0
1650890890000|2022-04-25 12:48:10|762.26|759.14|762.02|758.9|762.26|759.14|761.79|758.67|0
1650890900000|2022-04-25 12:48:20|761.79|758.67|761.32|758.2|761.79|758.67|761.32|758.2|0
1650890910000|2022-04-25 12:48:30|761.55|758.43|760.85|757.73|761.55|758.43|760.85|757.73|0
1650890920000|2022-04-25 12:48:40|761.08|757.96|760.97|757.85|761.08|757.96|760.61|757.49|0
1650890930000|2022-04-25 12:48:50|760.74|757.62|760.85|757.73|760.85|757.73|760.74|757.62|0
1650890940000|2022-04-25 12:49:00|761.08|757.96|760.85|757.73|761.08|757.96|760.61|757.49|0
1650890950000|2022-04-25 12:49:10|760.61|757.49|760.38|757.26|760.61|757.49|760.38|757.26|0
1650890960000|2022-04-25 12:49:20|760.14|757.02|760.14|757.02|760.38|757.26|759.91|756.79|0
1650890970000|2022-04-25 12:49:30|760.61|757.49|760.61|757.49|760.85|757.73|760.38|757.26|0
1650890980000|2022-04-25 12:49:40|760.85|757.73|761.08|757.96|761.08|757.96|760.85|757.73|0
1650890990000|2022-04-25 12:49:50|759.91|756.79|760.14|757.02|760.14|757.02|759.67|756.55|0
1650891000000|2022-04-25 12:50:00|759.44|756.32|760.5|757.38|760.5|757.38|759.44|756.32|0
1650891010000|2022-04-25 12:50:10|759.91|756.79|760.38|757.26|760.38|757.26|759.91|756.79|0
1650891020000|2022-04-25 12:50:20|760.61|757.49|760.38|757.26|760.61|757.49|760.38|757.26|0
1650891030000|2022-04-25 12:50:30|760.27|757.15|760.38|757.26|760.38|757.26|760.27|757.15|0
1650891040000|2022-04-25 12:50:40|760.14|757.02|760.38|757.26|760.38|757.26|760.14|757.02|0
1650891050000|2022-04-25 12:50:50|759.67|756.55|759.91|756.79|759.91|756.79|759.67|756.55|0
1650891060000|2022-04-25 12:51:00|760.27|757.15|760.61|757.49|760.61|757.49|760.27|757.15|0
1650891070000|2022-04-25 12:51:10|760.38|757.26|759.91|756.79|760.38|757.26|759.91|756.79|0
1650891080000|2022-04-25 12:51:20|760.14|757.02|760.38|757.26|760.38|757.26|759.91|756.79|0
1650891090000|2022-04-25 12:51:30|760.03|756.91|760.85|757.73|760.85|757.73|759.91|756.79|0
1650891100000|2022-04-25 12:51:40|761.08|757.96|760.85|757.73|761.55|758.43|760.85|757.73|0
1650891110000|2022-04-25 12:51:50|761.08|757.96|761.79|758.67|761.79|758.67|760.85|757.73|0
1650891120000|2022-04-25 12:52:00|761.55|758.43|761.08|757.96|761.55|758.43|760.85|757.73|0
1650891130000|2022-04-25 12:52:10|760.61|757.49|760.85|757.73|760.85|757.73|760.38|757.26|0
1650891140000|2022-04-25 12:52:20|761.08|757.96|760.85|757.73|761.08|757.96|760.61|757.49|0
1650891150000|2022-04-25 12:52:30|760.61|757.49|761.08|757.96|761.08|757.96|760.61|757.49|0
1650891160000|2022-04-25 12:52:40|760.85|757.73|760.38|757.26|760.85|757.73|760.38|757.26|0
1650891170000|2022-04-25 12:52:50|760.61|757.49|760.38|757.26|760.61|757.49|760.38|757.26|0
1650891180000|2022-04-25 12:53:00|760.61|757.49|760.85|757.73|760.85|757.73|760.61|757.49|0
1650891190000|2022-04-25 12:53:10|761.55|758.43|761.32|758.2|761.55|758.43|761.32|758.2|0
1650891200000|2022-04-25 12:53:20|761.21|758.09|761.55|758.43|761.55|758.43|761.21|758.09|0
1650891210000|2022-04-25 12:53:30|761.32|758.2|761.32|758.2|761.32|758.2|761.08|757.96|0
1650891220000|2022-04-25 12:53:40|761.55|758.43|761.55|758.43|761.55|758.43|761.55|758.43|0
1650891230000|2022-04-25 12:53:50|761.79|758.67|761.79|758.67|761.79|758.67|761.79|758.67|0
1650891240000|2022-04-25 12:54:00|761.55|758.43|761.55|758.43|761.79|758.67|761.55|758.43|0
1650891250000|2022-04-25 12:54:10|761.79|758.67|762.02|758.9|762.02|758.9|761.79|758.67|0
1650891260000|2022-04-25 12:54:20|761.79|758.67|761.32|758.2|761.79|758.67|761.32|758.2|0
1650891270000|2022-04-25 12:54:30|761.55|758.43|761.32|758.2|761.55|758.43|761.32|758.2|0
1650891280000|2022-04-25 12:54:40|761.55|758.43|761.08|757.96|761.55|758.43|761.08|757.96|0
1650891290000|2022-04-25 12:54:50|761.32|758.2|761.79|758.67|761.79|758.67|761.32|758.2|0
1650891300000|2022-04-25 12:55:00|761.55|758.43|760.14|757.02|761.55|758.43|760.14|757.02|0
1650891310000|2022-04-25 12:55:10|759.91|756.79|759.67|756.55|759.91|756.79|759.67|756.55|0
1650891320000|2022-04-25 12:55:20|759.44|756.32|760.14|757.02|760.85|757.73|759.44|756.32|0
1650891330000|2022-04-25 12:55:30|760.38|757.26|759.44|756.32|760.38|757.26|759.44|756.32|0
1650891340000|2022-04-25 12:55:40|758.97|755.85|758.97|755.85|758.97|755.85|758.73|755.61|0
1650891350000|2022-04-25 12:55:50|759.2|756.08|758.5|755.38|759.2|756.08|758.5|755.38|0
1650891360000|2022-04-25 12:56:00|758.97|755.85|758.5|755.38|758.97|755.85|758.5|755.38|0
1650891370000|2022-04-25 12:56:10|758.03|754.91|757.79|754.67|758.03|754.91|757.56|754.44|0
1650891380000|2022-04-25 12:56:20|758.03|754.91|757.79|754.67|758.03|754.91|757.79|754.67|0
1650891390000|2022-04-25 12:56:30|758.03|754.91|758.03|754.91|758.03|754.91|758.03|754.91|0
1650891400000|2022-04-25 12:56:40|758.15|755.03|757.79|754.67|758.15|755.03|757.79|754.67|0
1650891410000|2022-04-25 12:56:50|757.56|754.44|757.32|754.2|757.79|754.67|757.32|754.2|0
1650891420000|2022-04-25 12:57:00|756.62|753.5|755.92|752.8|756.62|753.5|755.92|752.8|0
1650891430000|2022-04-25 12:57:10|756.85|753.73|756.39|753.27|756.85|753.73|756.39|753.27|0
1650891440000|2022-04-25 12:57:20|756.85|753.73|757.32|754.2|757.32|754.2|756.85|753.73|0
1650891450000|2022-04-25 12:57:30|757.09|753.97|757.09|753.97|757.32|754.2|757.09|753.97|0
1650891460000|2022-04-25 12:57:40|757.32|754.2|757.32|754.2|757.56|754.44|757.32|754.2|0
1650891470000|2022-04-25 12:57:50|756.62|753.5|756.85|753.73|756.85|753.73|756.62|753.5|0
1650891480000|2022-04-25 12:58:00|757.09|753.97|756.85|753.73|757.09|753.97|756.85|753.73|0
1650891490000|2022-04-25 12:58:10|756.74|753.62|756.85|753.73|756.98|753.86|756.62|753.5|0
1650891500000|2022-04-25 12:58:20|756.62|753.5|755.92|752.8|756.62|753.5|755.92|752.8|0
1650891510000|2022-04-25 12:58:30|755.68|752.56|755.92|752.8|756.15|753.03|755.68|752.56|0
1650891520000|2022-04-25 12:58:40|755.68|752.56|755.92|752.8|755.92|752.8|755.68|752.56|0
1650891530000|2022-04-25 12:58:50|755.68|752.56|755.45|752.33|755.68|752.56|755.45|752.33|0
1650891540000|2022-04-25 12:59:00|755.21|752.09|755.21|752.09|755.45|752.33|755.21|752.09|0
1650891550000|2022-04-25 12:59:10|754.51|751.39|753.91|750.79|754.74|751.62|753.91|750.79|0
1650891560000|2022-04-25 12:59:20|753.55|750.43|753.32|750.2|753.79|750.67|753.32|750.2|0
1650891570000|2022-04-25 12:59:30|753.55|750.43|753.32|750.2|753.79|750.67|753.32|750.2|0
1650891580000|2022-04-25 12:59:40|753.55|750.43|753.79|750.67|754.02|750.9|753.55|750.43|0
1650891590000|2022-04-25 12:59:50|754.02|750.9|753.79|750.67|754.26|751.14|753.79|750.67|0
1650891600000|2022-04-25 13:00:00|754.26|751.14|754.73|751.61|754.73|751.61|754.26|751.14|0
1650891610000|2022-04-25 13:00:10|754.26|751.14|753.83|750.71|754.26|751.14|753.83|750.71|0
1650891620000|2022-04-25 13:00:20|754.73|751.61|754.97|751.85|754.97|751.85|754.73|751.61|0
1650891630000|2022-04-25 13:00:30|755.09|751.97|755.44|752.32|755.44|752.32|754.97|751.85|0
1650891640000|2022-04-25 13:00:40|755.67|752.55|755.67|752.55|755.67|752.55|755.67|752.55|0
1650891650000|2022-04-25 13:00:50|755.91|752.79|756.14|753.02|756.14|753.02|755.91|752.79|0
1650891660000|2022-04-25 13:01:00|755.67|752.55|756.14|753.02|756.14|753.02|755.67|752.55|0
1650891670000|2022-04-25 13:01:10|756.62|753.5|757.09|753.97|757.09|753.97|756.62|753.5|0
1650891680000|2022-04-25 13:01:20|757.32|754.2|756.85|753.73|757.32|754.2|756.85|753.73|0
1650891690000|2022-04-25 13:01:30|757.09|753.97|757.09|753.97|757.09|753.97|757.09|753.97|0
1650891700000|2022-04-25 13:01:40|757.32|754.2|757.56|754.44|757.56|754.44|757.32|754.2|0
1650891710000|2022-04-25 13:01:50|757.32|754.2|757.79|754.67|757.79|754.67|757.32|754.2|0
1650891720000|2022-04-25 13:02:00|757.32|754.2|756.62|753.5|757.32|754.2|756.62|753.5|0
1650891730000|2022-04-25 13:02:10|757.09|753.97|757.56|754.44|757.56|754.44|757.09|753.97|0
1650891740000|2022-04-25 13:02:20|757.32|754.2|757.09|753.97|757.32|754.2|757.09|753.97|0
1650891750000|2022-04-25 13:02:30|756.85|753.73|757.32|754.2|757.32|754.2|756.85|753.73|0
1650891760000|2022-04-25 13:02:40|757.09|753.97|757.32|754.2|757.32|754.2|757.09|753.97|0
1650891770000|2022-04-25 13:02:50|757.44|754.32|757.79|754.67|757.79|754.67|757.44|754.32|0
1650891780000|2022-04-25 13:03:00|758.03|754.91|758.03|754.91|758.27|755.15|758.03|754.91|0
1650891790000|2022-04-25 13:03:10|757.56|754.44|757.32|754.2|757.56|754.44|757.32|754.2|0
1650891800000|2022-04-25 13:03:20|757.09|753.97|756.85|753.73|757.09|753.97|756.61|753.49|0
1650891810000|2022-04-25 13:03:30|757.09|753.97|757.09|753.97|757.32|754.2|757.09|753.97|0
1650891820000|2022-04-25 13:03:40|757.56|754.44|757.79|754.67|757.79|754.67|757.56|754.44|0
1650891830000|2022-04-25 13:03:50|758.03|754.91|758.03|754.91|758.03|754.91|758.03|754.91|0
1650891840000|2022-04-25 13:04:00|757.79|754.67|757.09|753.97|757.79|754.67|757.09|753.97|0
1650891850000|2022-04-25 13:04:10|757.56|754.44|757.79|754.67|758.03|754.91|757.56|754.44|0
1650891860000|2022-04-25 13:04:20|757.56|754.44|758.26|755.14|758.26|755.14|757.56|754.44|0
1650891870000|2022-04-25 13:04:30|758.03|754.91|758.26|755.14|758.26|755.14|758.03|754.91|0
1650891880000|2022-04-25 13:04:40|758.39|755.27|758.74|755.62|758.74|755.62|758.39|755.27|0
1650891890000|2022-04-25 13:04:50|758.97|755.85|759.44|756.32|759.44|756.32|758.97|755.85|0
1650891900000|2022-04-25 13:05:00|759.21|756.09|759.44|756.32|759.44|756.32|759.21|756.09|0
1650891910000|2022-04-25 13:05:10|759.92|756.8|760.39|757.27|760.39|757.27|759.92|756.8|0
1650891920000|2022-04-25 13:05:20|759.92|756.8|760.39|757.27|760.39|757.27|759.92|756.8|0
1650891930000|2022-04-25 13:05:30|760.15|757.03|760.15|757.03|760.15|757.03|759.92|756.8|0
1650891940000|2022-04-25 13:05:40|760.39|757.27|760.62|757.5|760.62|757.5|760.15|757.03|0
1650891950000|2022-04-25 13:05:50|760.86|757.74|760.62|757.5|760.86|757.74|760.62|757.5|0
1650891960000|2022-04-25 13:06:00|760.98|757.86|761.33|758.21|761.33|758.21|760.86|757.74|0
1650891970000|2022-04-25 13:06:10|761.1|757.98|760.39|757.27|761.1|757.98|760.39|757.27|0
1650891980000|2022-04-25 13:06:20|760.15|757.03|759.68|756.56|760.15|757.03|759.68|756.56|0
1650891990000|2022-04-25 13:06:30|759.92|756.8|760.15|757.03|760.15|757.03|759.92|756.8|0
1650892000000|2022-04-25 13:06:40|759.68|756.56|759.92|756.8|759.92|756.8|759.68|756.56|0
1650892010000|2022-04-25 13:06:50|760.15|757.03|759.68|756.56|760.15|757.03|759.68|756.56|0
1650892020000|2022-04-25 13:07:00|759.44|756.32|759.21|756.09|759.44|756.32|759.21|756.09|0
1650892030000|2022-04-25 13:07:10|759.68|756.56|758.74|755.62|759.68|756.56|758.74|755.62|0
1650892040000|2022-04-25 13:07:20|758.5|755.38|758.97|755.85|758.97|755.85|758.5|755.38|0
1650892050000|2022-04-25 13:07:30|758.5|755.38|758.97|755.85|758.97|755.85|758.5|755.38|0
1650892060000|2022-04-25 13:07:40|759.21|756.09|759.92|756.8|759.92|756.8|759.21|756.09|0
1650892070000|2022-04-25 13:07:50|760.15|757.03|760.27|757.15|760.27|757.15|760.04|756.92|0
1650892080000|2022-04-25 13:08:00|759.92|756.8|759.33|756.21|759.92|756.8|759.33|756.21|0
1650892090000|2022-04-25 13:08:10|759.44|756.32|759.44|756.32|759.44|756.32|759.21|756.09|0
1650892100000|2022-04-25 13:08:20|759.68|756.56|759.92|756.8|759.92|756.8|759.68|756.56|0
1650892110000|2022-04-25 13:08:30|759.68|756.56|759.21|756.09|759.68|756.56|759.21|756.09|0
1650892120000|2022-04-25 13:08:40|759.33|756.21|759.21|756.09|759.44|756.32|759.09|755.97|0
1650892130000|2022-04-25 13:08:50|758.97|755.85|758.74|755.62|758.97|755.85|758.74|755.62|0
1650892140000|2022-04-25 13:09:00|758.97|755.85|758.97|755.85|759.21|756.09|758.97|755.85|0
1650892150000|2022-04-25 13:09:10|758.86|755.74|758.26|755.14|758.86|755.74|758.26|755.14|0
1650892160000|2022-04-25 13:09:20|758.5|755.38|758.5|755.38|758.74|755.62|758.5|755.38|0
1650892170000|2022-04-25 13:09:30|758.74|755.62|758.74|755.62|758.97|755.85|758.74|755.62|0
1650892180000|2022-04-25 13:09:40|758.97|755.85|759.09|755.97|759.09|755.97|758.74|755.62|0
1650892190000|2022-04-25 13:09:50|758.26|755.14|758.26|755.14|758.5|755.38|758.26|755.14|0
1650892200000|2022-04-25 13:10:00|758.03|754.91|757.56|754.44|758.03|754.91|757.56|754.44|0
1650892210000|2022-04-25 13:10:10|757.09|753.97|757.44|754.32|757.44|754.32|757.09|753.97|0
1650892220000|2022-04-25 13:10:20|757.56|754.44|757.79|754.67|757.79|754.67|757.56|754.44|0
1650892230000|2022-04-25 13:10:30|757.56|754.44|758.03|754.91|758.5|755.38|757.56|754.44|0
1650892240000|2022-04-25 13:10:40|758.26|755.14|758.5|755.38|758.5|755.38|758.26|755.14|0
1650892250000|2022-04-25 13:10:50|758.26|755.14|758.03|754.91|758.5|755.38|758.03|754.91|0
1650892260000|2022-04-25 13:11:00|757.79|754.67|758.26|755.14|758.26|755.14|757.79|754.67|0
1650892270000|2022-04-25 13:11:10|758.5|755.38|759.21|756.09|759.21|756.09|758.26|755.14|0
1650892280000|2022-04-25 13:11:20|759.44|756.32|758.26|755.14|759.44|756.32|758.26|755.14|0
1650892290000|2022-04-25 13:11:30|758.03|754.91|757.79|754.67|758.03|754.91|757.79|754.67|0
1650892300000|2022-04-25 13:11:40|757.56|754.44|758.03|754.91|758.03|754.91|757.56|754.44|0
1650892310000|2022-04-25 13:11:50|758.26|755.14|757.79|754.67|758.26|755.14|757.79|754.67|0
1650892320000|2022-04-25 13:12:00|757.56|754.44|757.09|753.97|757.56|754.44|757.09|753.97|0
1650892330000|2022-04-25 13:12:10|757.32|754.2|757.56|754.44|757.56|754.44|757.32|754.2|0
1650892340000|2022-04-25 13:12:20|757.79|754.67|757.79|754.67|758.03|754.91|757.79|754.67|0
1650892350000|2022-04-25 13:12:30|757.56|754.44|757.56|754.44|757.56|754.44|757.32|754.2|0
1650892360000|2022-04-25 13:12:40|757.32|754.2|756.85|753.73|757.32|754.2|756.61|753.49|0
1650892370000|2022-04-25 13:12:50|756.38|753.26|756.38|753.26|756.38|753.26|756.14|753.02|0
1650892380000|2022-04-25 13:13:00|755.91|752.79|755.91|752.79|755.91|752.79|755.91|752.79|0
1650892390000|2022-04-25 13:13:10|756.38|753.26|756.14|753.02|756.38|753.26|756.14|753.02|0
1650892400000|2022-04-25 13:13:20|756.38|753.26|756.14|753.02|756.38|753.26|755.91|752.79|0
1650892410000|2022-04-25 13:13:30|755.91|752.79|755.91|752.79|755.91|752.79|755.91|752.79|0
1650892420000|2022-04-25 13:13:40|756.14|753.02|755.44|752.32|756.14|753.02|755.44|752.32|0
1650892430000|2022-04-25 13:13:50|755.2|752.08|755.2|752.08|755.2|752.08|754.96|751.84|0
1650892440000|2022-04-25 13:14:00|754.96|751.84|754.96|751.84|755.2|752.08|754.73|751.61|0
1650892450000|2022-04-25 13:14:10|754.73|751.61|755.44|752.32|755.44|752.32|754.73|751.61|0
1650892460000|2022-04-25 13:14:20|755.09|751.97|755.32|752.2|755.32|752.2|754.96|751.84|0
1650892470000|2022-04-25 13:14:30|755.2|752.08|755.44|752.32|755.44|752.32|755.2|752.08|0
1650892480000|2022-04-25 13:14:40|755.2|752.08|754.73|751.61|755.2|752.08|754.73|751.61|0
1650892490000|2022-04-25 13:14:50|754.96|751.84|754.73|751.61|754.96|751.84|754.73|751.61|0
1650892500000|2022-04-25 13:15:00|754.49|751.37|754.02|750.9|754.49|751.37|754.02|750.9|0
1650892510000|2022-04-25 13:15:10|754.26|751.14|753.32|750.2|754.26|751.14|753.32|750.2|0
1650892520000|2022-04-25 13:15:20|754.02|750.9|754.02|750.9|754.26|751.14|753.79|750.67|0
1650892530000|2022-04-25 13:15:30|754.14|751.02|753.32|750.2|754.14|751.02|753.32|750.2|0
1650892540000|2022-04-25 13:15:40|753.08|749.96|752.84|749.72|753.55|750.43|752.84|749.72|0
1650892550000|2022-04-25 13:15:50|752.61|749.49|752.61|749.49|752.61|749.49|752.61|749.49|0
1650892560000|2022-04-25 13:16:00|752.84|749.72|753.08|749.96|753.32|750.2|752.84|749.72|0
1650892570000|2022-04-25 13:16:10|753.32|750.2|753.32|750.2|753.32|750.2|753.2|750.08|0
1650892580000|2022-04-25 13:16:20|753.55|750.43|754.26|751.14|754.26|751.14|753.55|750.43|0
1650892590000|2022-04-25 13:16:30|754.49|751.37|754.26|751.14|754.49|751.37|754.26|751.14|0
1650892600000|2022-04-25 13:16:40|753.79|750.67|753.79|750.67|753.79|750.67|753.55|750.43|0
1650892610000|2022-04-25 13:16:50|754.26|751.14|754.96|751.84|754.96|751.84|754.26|751.14|0
1650892620000|2022-04-25 13:17:00|755.44|752.32|755.43|752.31|755.44|752.32|755.43|752.31|0
1650892630000|2022-04-25 13:17:10|755.2|752.08|754.96|751.84|755.2|752.08|754.96|751.84|0
1650892640000|2022-04-25 13:17:20|755.2|752.08|755.43|752.31|755.43|752.31|755.2|752.08|0
1650892650000|2022-04-25 13:17:30|755.2|752.08|755.2|752.08|755.32|752.2|755.2|752.08|0
1650892660000|2022-04-25 13:17:40|755.67|752.55|755.67|752.55|755.67|752.55|755.67|752.55|0
1650892670000|2022-04-25 13:17:50|755.91|752.79|756.85|753.73|757.08|753.96|755.91|752.79|0
1650892680000|2022-04-25 13:18:00|756.38|753.26|756.61|753.49|756.61|753.49|756.38|753.26|0
1650892690000|2022-04-25 13:18:10|756.85|753.73|756.61|753.49|756.85|753.73|756.61|753.49|0
1650892700000|2022-04-25 13:18:20|756.38|753.26|756.85|753.73|756.85|753.73|756.38|753.26|0
1650892710000|2022-04-25 13:18:30|756.61|753.49|756.61|753.49|756.61|753.49|756.61|753.49|0
1650892720000|2022-04-25 13:18:40|756.38|753.26|756.14|753.02|756.38|753.26|756.14|753.02|0
1650892730000|2022-04-25 13:18:50|756.38|753.26|756.14|753.02|756.38|753.26|755.91|752.79|0
1650892740000|2022-04-25 13:19:00|756.38|753.26|756.14|753.02|756.61|753.49|756.14|753.02|0
1650892750000|2022-04-25 13:19:10|755.67|752.55|756.38|753.26|756.38|753.26|755.67|752.55|0
1650892760000|2022-04-25 13:19:20|755.91|752.79|756.61|753.49|756.61|753.49|755.91|752.79|0
1650892770000|2022-04-25 13:19:30|756.38|753.26|755.91|752.79|756.5|753.38|755.91|752.79|0
1650892780000|2022-04-25 13:19:40|756.38|753.26|755.67|752.55|756.38|753.26|755.67|752.55|0
1650892790000|2022-04-25 13:19:50|755.2|752.08|755.67|752.55|755.91|752.79|755.2|752.08|0
1650892800000|2022-04-25 13:20:00|755.43|752.31|755.2|752.08|755.43|752.31|755.2|752.08|0
1650892810000|2022-04-25 13:20:10|754.85|751.73|754.49|751.37|754.85|751.73|754.49|751.37|0
1650892820000|2022-04-25 13:20:20|754.73|751.61|754.26|751.14|754.73|751.61|754.26|751.14|0
1650892830000|2022-04-25 13:20:30|754.49|751.37|754.02|750.9|754.49|751.37|754.02|750.9|0
1650892840000|2022-04-25 13:20:40|753.91|750.79|753.55|750.43|753.91|750.79|753.55|750.43|0
1650892850000|2022-04-25 13:20:50|753.79|750.67|753.31|750.19|753.79|750.67|753.31|750.19|0
1650892860000|2022-04-25 13:21:00|753.44|750.32|753.55|750.43|753.55|750.43|753.31|750.19|0
1650892870000|2022-04-25 13:21:10|753.79|750.67|754.73|751.61|754.73|751.61|753.79|750.67|0
1650892880000|2022-04-25 13:21:20|755.2|752.08|755.2|752.08|755.67|752.55|755.2|752.08|0
1650892890000|2022-04-25 13:21:30|755.43|752.31|754.49|751.37|755.43|752.31|754.49|751.37|0
1650892910000|2022-04-25 13:21:50|755.43|752.31|755.43|752.31|755.43|752.31|755.2|752.08|0
1650892920000|2022-04-25 13:22:00|755.91|752.79|756.14|753.02|756.14|753.02|755.67|752.55|0
1650892930000|2022-04-25 13:22:10|755.91|752.79|756.61|753.49|756.61|753.49|755.91|752.79|0
1650892940000|2022-04-25 13:22:20|756.85|753.73|756.26|753.14|756.85|753.73|756.14|753.02|0
1650892950000|2022-04-25 13:22:30|756.38|753.26|756.38|753.26|756.38|753.26|756.38|753.26|0
1650892960000|2022-04-25 13:22:40|756.14|753.02|755.91|752.79|756.26|753.14|755.91|752.79|0
1650892970000|2022-04-25 13:22:50|756.38|753.26|756.38|753.26|756.38|753.26|756.14|753.02|0
1650892980000|2022-04-25 13:23:00|756.5|753.38|756.85|753.73|756.85|753.73|756.5|753.38|0
1650892990000|2022-04-25 13:23:10|756.74|753.62|756.14|753.02|756.74|753.62|756.14|753.02|0
1650893000000|2022-04-25 13:23:20|756.85|753.73|756.61|753.49|756.85|753.73|756.61|753.49|0
1650893010000|2022-04-25 13:23:30|756.85|753.73|757.56|754.44|757.56|754.44|756.85|753.73|0
1650893020000|2022-04-25 13:23:40|757.79|754.67|758.73|755.61|758.73|755.61|757.79|754.67|0
1650893030000|2022-04-25 13:23:50|758.5|755.38|759.21|756.09|759.21|756.09|758.5|755.38|0
1650893040000|2022-04-25 13:24:00|759.09|755.97|759.21|756.09|759.21|756.09|758.86|755.74|0
1650893050000|2022-04-25 13:24:10|759.33|756.21|759.33|756.21|759.33|756.21|759.33|756.21|0
1650893060000|2022-04-25 13:24:20|759.44|756.32|759.44|756.32|759.44|756.32|758.97|755.85|0
1650893070000|2022-04-25 13:24:30|759.21|756.09|759.33|756.21|759.44|756.32|759.21|756.09|0
1650893080000|2022-04-25 13:24:40|759.44|756.32|759.21|756.09|759.44|756.32|758.97|755.85|0
1650893090000|2022-04-25 13:24:50|759.33|756.21|759.44|756.32|759.44|756.32|759.33|756.21|0
1650893100000|2022-04-25 13:25:00|759.68|756.56|760.62|757.5|760.62|757.5|759.68|756.56|0
1650893110000|2022-04-25 13:25:10|760.39|757.27|760.39|757.27|760.39|757.27|759.68|756.56|0
1650893120000|2022-04-25 13:25:20|759.91|756.79|760.62|757.5|760.62|757.5|759.91|756.79|0
1650893130000|2022-04-25 13:25:30|759.91|756.79|759.44|756.32|759.91|756.79|759.44|756.32|0
1650893140000|2022-04-25 13:25:40|759.21|756.09|759.44|756.32|759.44|756.32|759.21|756.09|0
1650893150000|2022-04-25 13:25:50|758.26|755.14|759.21|756.09|759.44|756.32|758.26|755.14|0
1650893160000|2022-04-25 13:26:00|758.73|755.61|758.03|754.91|758.73|755.61|758.03|754.91|0
1650893170000|2022-04-25 13:26:10|757.79|754.67|757.79|754.67|757.79|754.67|757.56|754.44|0
1650893180000|2022-04-25 13:26:20|757.56|754.44|759.21|756.09|759.44|756.32|757.56|754.44|0
1650893190000|2022-04-25 13:26:30|758.97|755.85|759.91|756.79|759.91|756.79|758.97|755.85|0
1650893200000|2022-04-25 13:26:40|759.68|756.56|761.33|758.21|761.33|758.21|759.68|756.56|0
1650893210000|2022-04-25 13:26:50|760.86|757.74|760.62|757.5|760.86|757.74|760.39|757.27|0
1650893220000|2022-04-25 13:27:00|760.39|757.27|760.62|757.5|760.62|757.5|760.39|757.27|0
1650893230000|2022-04-25 13:27:10|760.39|757.27|760.62|757.5|760.62|757.5|760.15|757.03|0
1650893240000|2022-04-25 13:27:20|760.39|757.27|760.86|757.74|760.86|757.74|760.39|757.27|0
1650893250000|2022-04-25 13:27:30|760.62|757.5|761.33|758.21|761.33|758.21|760.62|757.5|0
1650893260000|2022-04-25 13:27:40|761.09|757.97|761.33|758.21|761.33|758.21|761.09|757.97|0
1650893270000|2022-04-25 13:27:50|761.09|757.97|762.04|758.92|762.04|758.92|761.09|757.97|0
1650893280000|2022-04-25 13:28:00|762.51|759.39|762.27|759.15|762.51|759.39|761.8|758.68|0
1650893290000|2022-04-25 13:28:10|762.63|759.51|762.27|759.15|762.63|759.51|762.27|759.15|0
1650893300000|2022-04-25 13:28:20|761.8|758.68|761.57|758.45|762.04|758.92|761.57|758.45|0
1650893310000|2022-04-25 13:28:30|761.33|758.21|761.8|758.68|762.04|758.92|761.33|758.21|0
1650893320000|2022-04-25 13:28:40|761.57|758.45|761.33|758.21|761.57|758.45|761.33|758.21|0
1650893330000|2022-04-25 13:28:50|761.57|758.45|761.45|758.33|761.57|758.45|761.33|758.21|0
1650893340000|2022-04-25 13:29:00|761.8|758.68|762.04|758.92|762.04|758.92|761.8|758.68|0
1650893350000|2022-04-25 13:29:10|761.8|758.68|761.69|758.57|761.8|758.68|761.69|758.57|0
1650893360000|2022-04-25 13:29:20|761.33|758.21|762.51|759.39|762.51|759.39|761.33|758.21|0
1650893370000|2022-04-25 13:29:30|761.8|758.68|762.27|759.15|762.27|759.15|761.8|758.68|0
1650893380000|2022-04-25 13:29:40|762.04|758.92|761.57|758.45|762.27|759.15|761.57|758.45|0
1650893390000|2022-04-25 13:29:50|761.8|758.68|762.75|759.63|762.75|759.63|761.57|758.45|0
1650893400000|2022-04-25 13:30:00|761.92|758.8|764.87|761.75|764.87|761.75|761.92|758.8|0
1650893410000|2022-04-25 13:30:10|766.29|763.17|767.23|764.11|767.23|764.11|766.29|763.17|0
1650893420000|2022-04-25 13:30:20|767|763.88|766.53|763.41|767.47|764.35|766.53|763.41|0
1650893430000|2022-04-25 13:30:30|767.23|764.11|767.47|764.35|767.47|764.35|767|763.88|0
1650893440000|2022-04-25 13:30:40|768.18|765.06|767.23|764.11|768.42|765.3|767.23|764.11|0
1650893450000|2022-04-25 13:30:50|769.13|766.01|770.78|767.66|770.78|767.66|769.13|766.01|0
1650893460000|2022-04-25 13:31:00|771.73|768.61|772.44|769.32|772.44|769.32|771.73|768.61|0
1650893470000|2022-04-25 13:31:10|772.91|769.79|771.73|768.61|773.39|770.27|771.73|768.61|0
1650893480000|2022-04-25 13:31:20|770.78|767.66|770.31|767.19|770.78|767.66|770.31|767.19|0
1650893490000|2022-04-25 13:31:30|769.6|766.48|770.78|767.66|770.78|767.66|769.6|766.48|0
1650893500000|2022-04-25 13:31:40|771.26|768.14|772.68|769.56|772.68|769.56|771.26|768.14|0
1650893510000|2022-04-25 13:31:50|773.39|770.27|774.34|771.22|774.34|771.22|773.39|770.27|0
1650893520000|2022-04-25 13:32:00|775.17|772.05|774.34|771.22|775.52|772.4|774.34|771.22|0
1650893530000|2022-04-25 13:32:10|773.86|770.74|772.91|769.79|773.86|770.74|772.91|769.79|0
1650893540000|2022-04-25 13:32:20|772.2|769.08|771.97|768.85|772.2|769.08|771.73|768.61|0
1650893550000|2022-04-25 13:32:30|771.73|768.61|771.49|768.37|771.73|768.61|770.31|767.19|0
1650893560000|2022-04-25 13:32:40|771.73|768.61|772.68|769.56|772.68|769.56|771.49|768.37|0
1650893570000|2022-04-25 13:32:50|772.44|769.32|773.39|770.27|773.86|770.74|772.44|769.32|0
1650893580000|2022-04-25 13:33:00|775.05|771.93|774.57|771.45|776.71|773.59|774.57|771.45|0
1650893590000|2022-04-25 13:33:10|775.76|772.64|775.99|772.87|775.99|772.87|775.28|772.16|0
1650893600000|2022-04-25 13:33:20|775.64|772.52|775.76|772.64|775.76|772.64|775.64|772.52|0
1650893610000|2022-04-25 13:33:30|776.23|773.11|774.1|770.98|776.23|773.11|774.1|770.98|0
1650893620000|2022-04-25 13:33:40|774.34|771.22|777.18|774.06|777.18|774.06|774.34|771.22|0
1650893630000|2022-04-25 13:33:50|777.42|774.3|776.94|773.82|778.13|775.01|776.94|773.82|0
1650893640000|2022-04-25 13:34:00|776.23|773.11|776.64|773.52|776.64|773.52|775.81|772.69|0
1650893650000|2022-04-25 13:34:10|776.99|773.87|778.7|775.58|778.7|775.58|776.28|773.16|0
1650893660000|2022-04-25 13:34:20|778.46|775.34|778.93|775.81|778.93|775.81|778.22|775.1|0
1650893670000|2022-04-25 13:34:30|778.46|775.34|779.17|776.05|779.64|776.52|778.46|775.34|0
1650893680000|2022-04-25 13:34:40|778.46|775.34|778.22|775.1|778.46|775.34|777.28|774.16|0
1650893690000|2022-04-25 13:34:50|778.93|775.81|776.81|773.69|778.93|775.81|776.81|773.69|0
1650893700000|2022-04-25 13:35:00|775.39|772.27|772.55|769.43|775.39|772.27|772.55|769.43|0
1650893710000|2022-04-25 13:35:10|771.61|768.49|771.26|768.14|772.08|768.96|770.66|767.54|0
1650893720000|2022-04-25 13:35:20|772.08|768.96|771.13|768.01|772.08|768.96|770.66|767.54|0
1650893730000|2022-04-25 13:35:30|770.43|767.31|770.9|767.78|770.9|767.78|769.25|766.13|0
1650893740000|2022-04-25 13:35:40|771.84|768.72|768.77|765.65|771.84|768.72|768.77|765.65|0
1650893750000|2022-04-25 13:35:50|769.95|766.83|771.37|768.25|771.37|768.25|769.95|766.83|0
1650893760000|2022-04-25 13:36:00|771.61|768.49|771.13|768.01|771.61|768.49|770.19|767.07|0
1650893770000|2022-04-25 13:36:10|769.25|766.13|769.39|766.27|769.39|766.27|769.01|765.89|0
1650893780000|2022-04-25 13:36:20|768.68|765.56|766.8|763.68|770.09|766.97|766.8|763.68|0
1650893790000|2022-04-25 13:36:30|767.27|764.15|767.51|764.39|767.51|764.39|767.27|764.15|0
1650893800000|2022-04-25 13:36:40|766.1|762.98|764.84|761.72|766.1|762.98|764.84|761.72|0
1650893810000|2022-04-25 13:36:50|764.61|761.49|765.31|762.19|766.25|763.13|764.61|761.49|0
1650893820000|2022-04-25 13:37:00|766.49|763.37|765.78|762.66|766.72|763.6|765.78|762.66|0
1650893830000|2022-04-25 13:37:10|764.84|761.72|765.31|762.19|765.31|762.19|764.37|761.25|0
1650893840000|2022-04-25 13:37:20|765.55|762.43|765.78|762.66|765.78|762.66|765.31|762.19|0
1650893850000|2022-04-25 13:37:30|766.49|763.37|764.13|761.01|766.49|763.37|764.13|761.01|0
1650893860000|2022-04-25 13:37:40|765.31|762.19|767.43|764.31|767.43|764.31|765.31|762.19|0
1650893870000|2022-04-25 13:37:50|767.67|764.55|766.37|763.25|767.67|764.55|766.25|763.13|0
1650893880000|2022-04-25 13:38:00|767.19|764.07|765.31|762.19|767.19|764.07|765.31|762.19|0
1650893890000|2022-04-25 13:38:10|764.13|761.01|764.61|761.49|764.61|761.49|763.9|760.78|0
1650893900000|2022-04-25 13:38:20|764.37|761.25|766.25|763.13|766.25|763.13|764.37|761.25|0
1650893910000|2022-04-25 13:38:30|763.9|760.78|761.31|758.19|763.9|760.78|761.31|758.19|0
1650893920000|2022-04-25 13:38:40|762.72|759.6|766.25|763.13|766.25|763.13|762.72|759.6|0
1650893930000|2022-04-25 13:38:50|766.49|763.37|765.08|761.96|766.49|763.37|764.84|761.72|0
1650893940000|2022-04-25 13:39:00|765.55|762.43|767.19|764.07|767.19|764.07|765.55|762.43|0
1650893950000|2022-04-25 13:39:10|768.37|765.25|770.38|767.26|770.38|767.26|768.37|765.25|0
1650893960000|2022-04-25 13:39:20|770.02|766.9|769.79|766.67|770.02|766.9|768.84|765.72|0
1650893970000|2022-04-25 13:39:30|770.96|767.84|772.97|769.85|772.97|769.85|770.96|767.84|0
1650893980000|2022-04-25 13:39:40|772.61|769.49|772.85|769.73|772.85|769.73|772.14|769.02|0
1650893990000|2022-04-25 13:39:50|772.61|769.49|771.91|768.79|773.09|769.97|771.91|768.79|0
1650894000000|2022-04-25 13:40:00|773.32|770.2|770.65|767.53|773.32|770.2|770.41|767.29|0
1650894010000|2022-04-25 13:40:10|771.59|768.47|769.7|766.58|771.59|768.47|769.7|766.58|0
1650894020000|2022-04-25 13:40:20|770.17|767.05|770.17|767.05|770.88|767.76|770.17|767.05|0
1650894030000|2022-04-25 13:40:30|770.41|767.29|773.47|770.35|773.47|770.35|770.41|767.29|0
1650894040000|2022-04-25 13:40:40|772.53|769.41|769.7|766.58|772.53|769.41|769.7|766.58|0
1650894050000|2022-04-25 13:40:50|770.06|766.94|768.53|765.41|770.06|766.94|768.29|765.17|0
1650894060000|2022-04-25 13:41:00|770.41|767.29|772.06|768.94|772.53|769.41|770.41|767.29|0
1650894070000|2022-04-25 13:41:10|770.41|767.29|767.11|763.99|770.41|767.29|767.11|763.99|0
1650894080000|2022-04-25 13:41:20|768.29|765.17|768.53|765.41|769.23|766.11|768.29|765.17|0
1650894090000|2022-04-25 13:41:30|769.47|766.35|769.94|766.82|770.17|767.05|769.47|766.35|0
1650894100000|2022-04-25 13:41:40|769.47|766.35|767.58|764.46|769.47|766.35|767.58|764.46|0
1650894110000|2022-04-25 13:41:50|767.82|764.7|768.06|764.94|768.29|765.17|767.58|764.46|0
1650894120000|2022-04-25 13:42:00|769|765.88|770.41|767.29|770.41|767.29|769|765.88|0
1650894130000|2022-04-25 13:42:10|770.17|767.05|769.94|766.82|770.65|767.53|769.94|766.82|0
1650894140000|2022-04-25 13:42:20|768.76|765.64|768.06|764.94|768.76|765.64|768.06|764.94|0
1650894150000|2022-04-25 13:42:30|769.23|766.11|771.82|768.7|771.82|768.7|769.23|766.11|0
1650894160000|2022-04-25 13:42:40|772.29|769.17|771.82|768.7|772.29|769.17|771.82|768.7|0
1650894170000|2022-04-25 13:42:50|770.41|767.29|771.82|768.7|771.82|768.7|770.41|767.29|0
1650894180000|2022-04-25 13:43:00|771.35|768.23|772.77|769.65|772.77|769.65|771.12|768|0
1650894190000|2022-04-25 13:43:10|773.24|770.12|771.59|768.47|773.24|770.12|771.59|768.47|0
1650894200000|2022-04-25 13:43:20|772.89|769.77|774.65|771.53|774.65|771.53|772.89|769.77|0
1650894210000|2022-04-25 13:43:30|774.89|771.77|771.82|768.7|774.89|771.77|771.82|768.7|0
1650894220000|2022-04-25 13:43:40|770.06|766.94|768.76|765.64|770.06|766.94|768.76|765.64|0
1650894230000|2022-04-25 13:43:50|769.7|766.58|771.59|768.47|771.59|768.47|769.7|766.58|0
1650894240000|2022-04-25 13:44:00|772.29|769.17|773.47|770.35|773.71|770.59|772.29|769.17|0
1650894250000|2022-04-25 13:44:10|773.24|770.12|776.54|773.42|776.54|773.42|773.24|770.12|0
1650894260000|2022-04-25 13:44:20|776.3|773.18|778.19|775.07|778.19|775.07|776.3|773.18|0
1650894270000|2022-04-25 13:44:30|778.66|775.54|779.85|776.73|779.85|776.73|778.66|775.54|0
1650894280000|2022-04-25 13:44:40|778.19|775.07|779.61|776.49|779.61|776.49|778.19|775.07|0
1650894290000|2022-04-25 13:44:50|779.85|776.73|781.03|777.91|781.03|777.91|779.85|776.73|0
1650894300000|2022-04-25 13:45:00|780.79|777.67|779.85|776.73|781.26|778.14|779.85|776.73|0
1650894310000|2022-04-25 13:45:10|780.08|776.96|781.03|777.91|781.03|777.91|780.08|776.96|0
1650894320000|2022-04-25 13:45:20|781.26|778.14|780.55|777.43|781.26|778.14|780.08|776.96|0
1650894330000|2022-04-25 13:45:30|779.61|776.49|779.84|776.72|779.84|776.72|778.19|775.07|0
1650894340000|2022-04-25 13:45:40|779.61|776.49|781.03|777.91|781.03|777.91|779.61|776.49|0
1650894350000|2022-04-25 13:45:50|780.79|777.67|779.84|776.72|780.79|777.67|779.61|776.49|0
1650894360000|2022-04-25 13:46:00|780.44|777.32|780.55|777.43|781.03|777.91|780.44|777.32|0
1650894370000|2022-04-25 13:46:10|780.79|777.67|781.74|778.62|782.21|779.09|780.79|777.67|0
1650894380000|2022-04-25 13:46:20|782.21|779.09|782.68|779.56|783.15|780.03|781.86|778.74|0
1650894390000|2022-04-25 13:46:30|783.04|779.92|783.39|780.27|783.39|780.27|783.04|779.92|0
1650894400000|2022-04-25 13:46:40|782.92|779.8|782.09|778.97|783.39|780.27|782.09|778.97|0
1650894410000|2022-04-25 13:46:50|782.68|779.56|783.15|780.03|783.39|780.27|782.68|779.56|0
1650894420000|2022-04-25 13:47:00|782.92|779.8|783.15|780.03|783.63|780.51|782.92|779.8|0
1650894430000|2022-04-25 13:47:10|783.63|780.51|782.21|779.09|783.63|780.51|782.21|779.09|0
1650894440000|2022-04-25 13:47:20|782.44|779.32|781.26|778.14|782.44|779.32|781.26|778.14|0
1650894450000|2022-04-25 13:47:30|782.68|779.56|782.42|779.3|782.68|779.56|782.42|779.3|0
1650894460000|2022-04-25 13:47:40|783.36|780.24|784.31|781.19|784.31|781.19|782.89|779.77|0
1650894470000|2022-04-25 13:47:50|783.83|780.71|782.18|779.06|783.83|780.71|781.95|778.83|0
1650894480000|2022-04-25 13:48:00|781.24|778.12|782.18|779.06|782.18|779.06|781.24|778.12|0
1650894490000|2022-04-25 13:48:10|781.95|778.83|780.06|776.94|782.18|779.06|780.06|776.94|0
1650894500000|2022-04-25 13:48:20|780.77|777.65|780.06|776.94|780.77|777.65|780.06|776.94|0
1650894510000|2022-04-25 13:48:30|780.53|777.41|782.42|779.3|782.42|779.3|780.53|777.41|0
1650894520000|2022-04-25 13:48:40|782.78|779.66|784.07|780.95|784.31|781.19|782.78|779.66|0
1650894530000|2022-04-25 13:48:50|784.31|781.19|784.54|781.42|784.54|781.42|783.13|780.01|0
1650894540000|2022-04-25 13:49:00|784.07|780.95|784.78|781.66|784.78|781.66|783.83|780.71|0
1650894550000|2022-04-25 13:49:10|784.31|781.19|783.6|780.48|784.31|781.19|783.6|780.48|0
1650894560000|2022-04-25 13:49:20|783.12|780|781.47|778.35|783.12|780|781.47|778.35|0
1650894570000|2022-04-25 13:49:30|780.77|777.65|780.29|777.17|781.24|778.12|780.29|777.17|0
1650894640000|2022-04-25 13:50:40|773.82|770.7|771.58|768.46|773.82|770.7|771.58|768.46|0
1650894650000|2022-04-25 13:50:50|771.11|767.99|771.58|768.46|771.58|768.46|770.88|767.76|0
1650894660000|2022-04-25 13:51:00|770.41|767.29|769.23|766.11|771.11|767.99|769.23|766.11|0
1650894670000|2022-04-25 13:51:10|769|765.88|768.06|764.94|769|765.88|767.59|764.47|0
1650894680000|2022-04-25 13:51:20|768.29|765.17|771.11|767.99|771.11|767.99|768.29|765.17|0
1650894690000|2022-04-25 13:51:30|770.41|767.29|772.52|769.4|772.99|769.87|770.41|767.29|0
1650894700000|2022-04-25 13:51:40|772.99|769.87|773.7|770.58|773.7|770.58|772.29|769.17|0
1650894710000|2022-04-25 13:51:50|772.99|769.87|771.58|768.46|772.99|769.87|771.58|768.46|0
1650894720000|2022-04-25 13:52:00|772.76|769.64|774.88|771.76|774.88|771.76|772.76|769.64|0
1650894730000|2022-04-25 13:52:10|773.23|770.11|775.11|771.99|775.11|771.99|773.23|770.11|0
1650894740000|2022-04-25 13:52:20|774.88|771.76|776.29|773.17|776.52|773.4|774.41|771.29|0
1650894750000|2022-04-25 13:52:30|775.58|772.46|777.23|774.11|777.23|774.11|775.58|772.46|0
1650894760000|2022-04-25 13:52:40|777.7|774.58|777.23|774.11|777.7|774.58|777.23|774.11|0
1650894770000|2022-04-25 13:52:50|774.17|771.05|774.64|771.52|774.64|771.52|773.7|770.58|0
1650894780000|2022-04-25 13:53:00|774.88|771.76|777.23|774.11|778.17|775.05|774.88|771.76|0
1650894790000|2022-04-25 13:53:10|777.47|774.35|780.06|776.94|780.06|776.94|777.47|774.35|0
1650894800000|2022-04-25 13:53:20|780.77|777.65|778.88|775.76|780.77|777.65|778.88|775.76|0
1650894810000|2022-04-25 13:53:30|780.29|777.17|781.24|778.12|781.47|778.35|780.29|777.17|0
1650894820000|2022-04-25 13:53:40|780.29|777.17|779.35|776.23|780.29|777.17|779.35|776.23|0
1650894830000|2022-04-25 13:53:50|778.41|775.29|775.58|772.46|778.41|775.29|775.35|772.23|0
1650894840000|2022-04-25 13:54:00|776.29|773.17|777.12|774|777.7|774.58|776.29|773.17|0
1650894850000|2022-04-25 13:54:10|778.41|775.29|779.12|776|779.35|776.23|778.41|775.29|0
1650894860000|2022-04-25 13:54:20|777.47|774.35|779.12|776|779.12|776|776.99|773.87|0
1650894870000|2022-04-25 13:54:30|781.24|778.12|781.94|778.82|781.94|778.82|781|777.88|0
1650894880000|2022-04-25 13:54:40|782.18|779.06|781.47|778.35|782.18|779.06|780.77|777.65|0
1650894890000|2022-04-25 13:54:50|783.12|780|784.54|781.42|784.54|781.42|783.12|780|0
1650894900000|2022-04-25 13:55:00|784.07|780.95|785.48|782.36|785.48|782.36|784.07|780.95|0
1650894910000|2022-04-25 13:55:10|783.83|780.71|785.96|782.84|785.96|782.84|783.83|780.71|0
1650894920000|2022-04-25 13:55:20|786.9|783.78|784.54|781.42|786.9|783.78|784.54|781.42|0
1650894930000|2022-04-25 13:55:30|783.45|780.33|782.5|779.38|784.39|781.27|782.5|779.38|0
1650894940000|2022-04-25 13:55:40|781.92|778.8|779.91|776.79|781.92|778.8|779.91|776.79|0
1650894950000|2022-04-25 13:55:50|778.02|774.9|778.02|774.9|778.49|775.37|778.02|774.9|0
1650894960000|2022-04-25 13:56:00|777.31|774.19|780.74|777.62|780.74|777.62|777.31|774.19|0
1650894970000|2022-04-25 13:56:10|780.14|777.02|778.73|775.61|780.14|777.02|778.73|775.61|0
1650894980000|2022-04-25 13:56:20|778.49|775.37|779.2|776.08|779.67|776.55|778.49|775.37|0
1650894990000|2022-04-25 13:56:30|780.38|777.26|780.85|777.73|780.85|777.73|780.38|777.26|0
1650895000000|2022-04-25 13:56:40|779.67|776.55|781.09|777.97|781.56|778.44|779.67|776.55|0
1650895010000|2022-04-25 13:56:50|782.03|778.91|783.21|780.09|783.45|780.33|781.32|778.2|0
1650895080000|2022-04-25 13:58:00|782.5|779.38|783.68|780.56|783.68|780.56|782.27|779.15|0
1650895090000|2022-04-25 13:58:10|784.16|781.04|786.52|783.4|786.52|783.4|784.16|781.04|0
1650895100000|2022-04-25 13:58:20|786.75|783.63|788.41|785.29|788.41|785.29|786.75|783.63|0
1650895110000|2022-04-25 13:58:30|789.59|786.47|788.41|785.29|789.59|786.47|788.17|785.05|0
1650895120000|2022-04-25 13:58:40|789.12|786|788.41|785.29|789.12|786|788.17|785.05|0
1650895130000|2022-04-25 13:58:50|789.95|786.83|790.77|787.65|791.72|788.6|789.95|786.83|0
1650895140000|2022-04-25 13:59:00|789.83|786.71|791.48|788.36|791.72|788.6|789.83|786.71|0
1650895150000|2022-04-25 13:59:10|790.3|787.18|791.48|788.36|791.48|788.36|789.36|786.24|0
1650895160000|2022-04-25 13:59:20|792.2|789.08|793.62|790.5|793.62|790.5|792.2|789.08|0
1650895170000|2022-04-25 13:59:30|793.38|790.26|793.85|790.73|793.85|790.73|793.14|790.02|0
1650895180000|2022-04-25 13:59:40|793.14|790.02|794.09|790.97|794.09|790.97|793.14|790.02|0
1650895190000|2022-04-25 13:59:50|794.8|791.68|795.04|791.92|795.04|791.92|794.56|791.44|0
1650895200000|2022-04-25 14:00:00|795.27|792.15|794.56|791.44|795.27|792.15|794.56|791.44|0
1650895210000|2022-04-25 14:00:10|794.8|791.68|792.67|789.55|794.8|791.68|792.67|789.55|0
1650895220000|2022-04-25 14:00:20|791.25|788.13|789.83|786.71|791.72|788.6|789.83|786.71|0
1650895230000|2022-04-25 14:00:30|791.01|787.89|792.67|789.55|792.67|789.55|791.01|787.89|0
1650895240000|2022-04-25 14:00:40|791.96|788.84|792.19|789.07|792.19|789.07|791.48|788.36|0
1650895250000|2022-04-25 14:00:50|792.67|789.55|791.72|788.6|792.91|789.79|791.72|788.6|0
1650895260000|2022-04-25 14:01:00|792.43|789.31|793.14|790.02|793.14|790.02|791.72|788.6|0
1650895330000|2022-04-25 14:02:10|794.33|791.21|795.27|792.15|795.27|792.15|794.33|791.21|0
1650895340000|2022-04-25 14:02:20|794.09|790.97|795.51|792.39|795.51|792.39|794.09|790.97|0
1650895350000|2022-04-25 14:02:30|794.8|791.68|793.85|790.73|794.8|791.68|793.85|790.73|0
1650895360000|2022-04-25 14:02:40|794.56|791.44|793.85|790.73|794.56|791.44|793.85|790.73|0
1650895370000|2022-04-25 14:02:50|794.56|791.44|795.27|792.15|795.27|792.15|794.33|791.21|0
1650895380000|2022-04-25 14:03:00|795.75|792.63|795.27|792.15|795.75|792.63|795.27|792.15|0
1650895390000|2022-04-25 14:03:10|794.33|791.21|795.75|792.63|795.75|792.63|794.33|791.21|0
1650895400000|2022-04-25 14:03:20|795.51|792.39|795.51|792.39|795.75|792.63|794.8|791.68|0
1650895410000|2022-04-25 14:03:30|795.27|792.15|794.09|790.97|795.27|792.15|793.85|790.73|0
1650895420000|2022-04-25 14:03:40|794.92|791.8|795.51|792.39|795.75|792.63|794.92|791.8|0
1650895430000|2022-04-25 14:03:50|795.27|792.15|795.27|792.15|795.27|792.15|793.62|790.5|0
1650895440000|2022-04-25 14:04:00|795.75|792.63|795.51|792.39|795.98|792.86|795.51|792.39|0
1650895450000|2022-04-25 14:04:10|796.11|792.99|795.98|792.86|796.46|793.34|795.98|792.86|0
1650895460000|2022-04-25 14:04:20|795.27|792.15|796.22|793.1|796.22|793.1|795.27|792.15|0
1650895470000|2022-04-25 14:04:30|795.51|792.39|795.04|791.92|795.63|792.51|793.85|790.73|0
1650895480000|2022-04-25 14:04:40|795.27|792.15|794.8|791.68|795.27|792.15|794.33|791.21|0
1650895490000|2022-04-25 14:04:50|793.85|790.73|794.8|791.68|794.8|791.68|793.85|790.73|0
1650895500000|2022-04-25 14:05:00|795.04|791.92|794.33|791.21|795.51|792.39|794.33|791.21|0
1650895510000|2022-04-25 14:05:10|795.27|792.15|795.51|792.39|795.51|792.39|795.27|792.15|0
1650895520000|2022-04-25 14:05:20|795.75|792.63|796.46|793.34|796.46|793.34|795.75|792.63|0
1650895530000|2022-04-25 14:05:30|796.7|793.58|796.93|793.81|797.17|794.05|796.7|793.58|0
1650895540000|2022-04-25 14:05:40|797.17|794.05|796.46|793.34|797.17|794.05|795.98|792.86|0
1650895550000|2022-04-25 14:05:50|796.7|793.58|797.77|794.65|797.77|794.65|796.7|793.58|0
1650895560000|2022-04-25 14:06:00|797.64|794.52|796.22|793.1|797.88|794.76|796.22|793.1|0
1650895570000|2022-04-25 14:06:10|795.16|792.04|795.98|792.86|795.98|792.86|794.8|791.68|0
1650895580000|2022-04-25 14:06:20|795.51|792.39|795.04|791.92|795.51|792.39|794.09|790.97|0
1650895590000|2022-04-25 14:06:30|794.56|791.44|791.25|788.13|794.56|791.44|791.25|788.13|0
1650895600000|2022-04-25 14:06:40|792.08|788.96|791.96|788.84|792.08|788.96|791.01|787.89|0
1650895610000|2022-04-25 14:06:50|790.3|787.18|789.83|786.71|790.3|787.18|789.71|786.59|0
1650895620000|2022-04-25 14:07:00|788.88|785.76|788.64|785.52|790.06|786.94|788.64|785.52|0
1650895630000|2022-04-25 14:07:10|789.59|786.47|791.01|787.89|791.25|788.13|789.59|786.47|0
1650895640000|2022-04-25 14:07:20|790.54|787.42|788.41|785.29|790.54|787.42|788.41|785.29|0
1650895650000|2022-04-25 14:07:30|789|785.88|787.7|784.58|789|785.88|787.7|784.58|0
1650895660000|2022-04-25 14:07:40|788.64|785.52|786.99|783.87|788.64|785.52|786.75|783.63|0
1650895670000|2022-04-25 14:07:50|787.46|784.34|785.1|781.98|787.46|784.34|785.1|781.98|0
1650895680000|2022-04-25 14:08:00|784.39|781.27|784.39|781.27|785.34|782.22|783.8|780.68|0
1650895690000|2022-04-25 14:08:10|785.01|781.89|784.3|781.18|785.25|782.13|784.3|781.18|0
1650895700000|2022-04-25 14:08:20|784.77|781.65|785.48|782.36|785.48|782.36|784.77|781.65|0
1650895710000|2022-04-25 14:08:30|785.25|782.13|785.96|782.84|786.9|783.78|785.25|782.13|0
1650895720000|2022-04-25 14:08:40|786.43|783.31|787.61|784.49|787.61|784.49|786.43|783.31|0
1650895730000|2022-04-25 14:08:50|788.32|785.2|789.03|785.91|789.26|786.14|788.32|785.2|0
1650895740000|2022-04-25 14:09:00|788.32|785.2|788.08|784.96|788.55|785.43|787.85|784.73|0
1650895750000|2022-04-25 14:09:10|789.03|785.91|788.55|785.43|789.5|786.38|788.55|785.43|0
1650895760000|2022-04-25 14:09:20|788.79|785.67|789.03|785.91|789.03|785.91|788.79|785.67|0
1650895770000|2022-04-25 14:09:30|788.08|784.96|788.68|785.56|788.79|785.67|787.61|784.49|0
1650895780000|2022-04-25 14:09:40|788.79|785.67|788.08|784.96|789.5|786.38|788.08|784.96|0
1650895790000|2022-04-25 14:09:50|787.14|784.02|788.08|784.96|788.08|784.96|787.14|784.02|0
1650895800000|2022-04-25 14:10:00|787.37|784.25|785.61|782.49|787.37|784.25|785.61|782.49|0
1650895810000|2022-04-25 14:10:10|786.19|783.07|787.85|784.73|787.85|784.73|786.19|783.07|0
1650895820000|2022-04-25 14:10:20|787.14|784.02|785.96|782.84|787.14|784.02|785.96|782.84|0
1650895890000|2022-04-25 14:11:30|783.59|780.47|782.65|779.53|783.59|780.47|782.41|779.29|0
1650895900000|2022-04-25 14:11:40|782.18|779.06|783.12|780|783.12|780|782.18|779.06|0
1650895910000|2022-04-25 14:11:50|783.83|780.71|783.36|780.24|784.3|781.18|783.36|780.24|0
1650895920000|2022-04-25 14:12:00|784.07|780.95|785.25|782.13|785.25|782.13|784.07|780.95|0
1650895930000|2022-04-25 14:12:10|786.43|783.31|786.19|783.07|786.66|783.54|785.96|782.84|0
1650895940000|2022-04-25 14:12:20|785.01|781.89|785.72|782.6|785.72|782.6|785.01|781.89|0
1650895950000|2022-04-25 14:12:30|786.66|783.54|787.14|784.02|787.14|784.02|786.43|783.31|0
1650895960000|2022-04-25 14:12:40|786.9|783.78|788.55|785.43|788.79|785.67|786.9|783.78|0
1650895970000|2022-04-25 14:12:50|788.79|785.67|788.79|785.67|789.03|785.91|788.79|785.67|0
1650895980000|2022-04-25 14:13:00|789.03|785.91|787.61|784.49|789.03|785.91|787.61|784.49|0
1650895990000|2022-04-25 14:13:10|788.55|785.43|790.21|787.09|790.21|787.09|788.55|785.43|0
1650896000000|2022-04-25 14:13:20|789.74|786.62|790.45|787.33|790.45|787.33|789.26|786.14|0
1650896010000|2022-04-25 14:13:30|791.86|788.74|792.1|788.98|792.57|789.45|791.86|788.74|0
1650896020000|2022-04-25 14:13:40|791.39|788.27|792.57|789.45|793.28|790.16|791.39|788.27|0
1650896030000|2022-04-25 14:13:50|793.28|790.16|792.34|789.22|793.28|790.16|792.34|789.22|0
1650896040000|2022-04-25 14:14:00|792.81|789.69|792.1|788.98|792.81|789.69|791.86|788.74|0
1650896050000|2022-04-25 14:14:10|791.39|788.27|791.63|788.51|791.63|788.51|791.15|788.03|0
1650896060000|2022-04-25 14:14:20|790.21|787.09|789.74|786.62|790.21|787.09|789.74|786.62|0
1650896070000|2022-04-25 14:14:30|790.21|787.09|790.68|787.56|790.68|787.56|789.74|786.62|0
1650896080000|2022-04-25 14:14:40|790.21|787.09|791.39|788.27|791.39|788.27|789.97|786.85|0
1650896090000|2022-04-25 14:14:50|791.75|788.63|790.33|787.21|791.75|788.63|790.33|787.21|0
1650896100000|2022-04-25 14:15:00|789.26|786.14|788.79|785.67|789.26|786.14|788.55|785.43|0
1650896110000|2022-04-25 14:15:10|788.55|785.43|787.84|784.72|788.55|785.43|787.02|783.9|0
1650896120000|2022-04-25 14:15:20|789.26|786.14|788.08|784.96|789.97|786.85|788.08|784.96|0
1650896130000|2022-04-25 14:15:30|789.03|785.91|790.92|787.8|790.92|787.8|789.03|785.91|0
1650896140000|2022-04-25 14:15:40|789.97|786.85|789.74|786.62|790.92|787.8|789.74|786.62|0
1650896150000|2022-04-25 14:15:50|789.97|786.85|789.39|786.27|789.97|786.85|789.26|786.14|0
1650896160000|2022-04-25 14:16:00|790.21|787.09|789.03|785.91|790.21|787.09|789.03|785.91|0
1650896170000|2022-04-25 14:16:10|786.66|783.54|788.55|785.43|788.55|785.43|786.43|783.31|0
1650896180000|2022-04-25 14:16:20|789.26|786.14|789.39|786.27|789.74|786.62|789.26|786.14|0
1650896190000|2022-04-25 14:16:30|789.26|786.14|790.21|787.09|790.21|787.09|789.15|786.03|0
1650896200000|2022-04-25 14:16:40|789.74|786.62|788.79|785.67|789.74|786.62|788.79|785.67|0
1650896210000|2022-04-25 14:16:50|790.92|787.8|789.26|786.14|790.92|787.8|789.26|786.14|0
1650896220000|2022-04-25 14:17:00|790.44|787.32|791.15|788.03|791.15|788.03|790.44|787.32|0
1650896230000|2022-04-25 14:17:10|790.68|787.56|789.97|786.85|790.68|787.56|788.91|785.79|0
1650896240000|2022-04-25 14:17:20|790.21|787.09|789.97|786.85|790.44|787.32|789.97|786.85|0
1650896250000|2022-04-25 14:17:30|790.21|787.09|790.57|787.45|790.57|787.45|790.21|787.09|0
1650896260000|2022-04-25 14:17:40|791.39|788.27|790.92|787.8|792.1|788.98|790.92|787.8|0
1650896270000|2022-04-25 14:17:50|790.21|787.09|790.92|787.8|791.39|788.27|790.21|787.09|0
1650896280000|2022-04-25 14:18:00|790.68|787.56|790.68|787.56|791.39|788.27|790.68|787.56|0
1650896290000|2022-04-25 14:18:10|791.15|788.03|792.1|788.98|792.1|788.98|791.15|788.03|0
1650896300000|2022-04-25 14:18:20|792.81|789.69|791.39|788.27|792.81|789.69|791.39|788.27|0
1650896310000|2022-04-25 14:18:30|791.15|788.03|790.33|787.21|791.39|788.27|790.33|787.21|0
1650896320000|2022-04-25 14:18:40|790.92|787.8|790.21|787.09|790.92|787.8|790.21|787.09|0
1650896330000|2022-04-25 14:18:50|791.51|788.39|789.62|786.5|791.51|788.39|789.62|786.5|0
1650896340000|2022-04-25 14:19:00|789.26|786.14|790.68|787.56|790.68|787.56|789.26|786.14|0
1650896350000|2022-04-25 14:19:10|790.44|787.32|791.63|788.51|791.86|788.74|790.44|787.32|0
1650896360000|2022-04-25 14:19:20|790.21|787.09|791.39|788.27|791.39|788.27|790.21|787.09|0
1650896370000|2022-04-25 14:19:30|790.44|787.32|788.55|785.43|790.44|787.32|788.08|784.96|0
1650896380000|2022-04-25 14:19:40|786.79|783.67|786.66|783.54|786.79|783.67|785.48|782.36|0
1650896390000|2022-04-25 14:19:50|786.43|783.31|784.54|781.42|786.43|783.31|784.54|781.42|0
1650896400000|2022-04-25 14:20:00|785.01|781.89|782.65|779.53|785.01|781.89|782.65|779.53|0
1650896410000|2022-04-25 14:20:10|783.12|780|784.3|781.18|784.3|781.18|782.65|779.53|0
1650896420000|2022-04-25 14:20:20|785.25|782.13|787.14|784.02|787.14|784.02|785.25|782.13|0
1650896430000|2022-04-25 14:20:30|787.37|784.25|785.95|782.83|787.37|784.25|785.95|782.83|0
1650896440000|2022-04-25 14:20:40|787.14|784.02|787.61|784.49|787.61|784.49|787.14|784.02|0
1650896450000|2022-04-25 14:20:50|787.37|784.25|789.03|785.91|789.03|785.91|787.37|784.25|0
1650896460000|2022-04-25 14:21:00|789.86|786.74|789.73|786.61|790.21|787.09|789.73|786.61|0
1650896470000|2022-04-25 14:21:10|789.26|786.14|789.97|786.85|790.21|787.09|789.03|785.91|0
1650896480000|2022-04-25 14:21:20|789.5|786.38|792.7|789.58|792.7|789.58|789.5|786.38|0
1650896490000|2022-04-25 14:21:30|792.1|788.98|792.1|788.98|792.34|789.22|791.63|788.51|0
1650896500000|2022-04-25 14:21:40|791.86|788.74|793.28|790.16|793.28|790.16|791.63|788.51|0
1650896510000|2022-04-25 14:21:50|793.52|790.4|793.52|790.4|793.52|790.4|793.05|789.93|0
1650896520000|2022-04-25 14:22:00|793.05|789.93|793.99|790.87|793.99|790.87|792.81|789.69|0
1650896530000|2022-04-25 14:22:10|794.23|791.11|794.7|791.58|794.7|791.58|793.99|790.87|0
1650896540000|2022-04-25 14:22:20|794.23|791.11|792.57|789.45|794.23|791.11|792.57|789.45|0
1650896550000|2022-04-25 14:22:30|792.81|789.69|793.28|790.16|793.28|790.16|792.57|789.45|0
1650896560000|2022-04-25 14:22:40|793.76|790.64|793.05|789.93|793.99|790.87|793.05|789.93|0
1650896570000|2022-04-25 14:22:50|793.28|790.16|792.81|789.69|793.28|790.16|792.1|788.98|0
1650896580000|2022-04-25 14:23:00|793.05|789.93|793.52|790.4|793.52|790.4|792.81|789.69|0
1650896590000|2022-04-25 14:23:10|793.99|790.87|795.41|792.29|795.41|792.29|793.99|790.87|0
1650896600000|2022-04-25 14:23:20|794.23|791.11|793.76|790.64|794.47|791.35|793.76|790.64|0
1650896610000|2022-04-25 14:23:30|794.47|791.35|792.1|788.98|794.47|791.35|791.86|788.74|0
1650896620000|2022-04-25 14:23:40|790.92|787.8|790.92|787.8|790.92|787.8|790.68|787.56|0
1650896630000|2022-04-25 14:23:50|790.21|787.09|787.84|784.72|790.68|787.56|787.84|784.72|0
1650896640000|2022-04-25 14:24:00|787.73|784.61|785.95|782.83|787.73|784.61|785.95|782.83|0
1650896650000|2022-04-25 14:24:10|784.54|781.42|780.05|776.93|784.54|781.42|780.05|776.93|0
1650896660000|2022-04-25 14:24:20|780.29|777.17|779.82|776.7|780.53|777.41|779.71|776.59|0
1650896670000|2022-04-25 14:24:30|780.53|777.41|780.76|777.64|780.76|777.64|779.82|776.7|0
1650896680000|2022-04-25 14:24:40|779.58|776.46|776.52|773.4|779.58|776.46|776.52|773.4|0
1650896690000|2022-04-25 14:24:50|776.76|773.64|776.52|773.4|777.23|774.11|776.52|773.4|0
1650896700000|2022-04-25 14:25:00|776.99|773.87|774.17|771.05|776.99|773.87|774.17|771.05|0
1650896710000|2022-04-25 14:25:10|773.7|770.58|771.81|768.69|773.7|770.58|771.81|768.69|0
1650896720000|2022-04-25 14:25:20|772.52|769.4|772.75|769.63|772.75|769.63|772.28|769.16|0
1650896730000|2022-04-25 14:25:30|772.28|769.16|770.4|767.28|772.28|769.16|770.4|767.28|0
1650896740000|2022-04-25 14:25:40|770.64|767.52|771.81|768.69|772.05|768.93|770.05|766.93|0
1650896750000|2022-04-25 14:25:50|771.11|767.99|771.58|768.46|771.58|768.46|770.4|767.28|0
1650896760000|2022-04-25 14:26:00|771.7|768.58|772.28|769.16|772.28|769.16|771.11|767.99|0
1650896830000|2022-04-25 14:27:10|771.34|768.22|772.17|769.05|772.17|769.05|771.34|768.22|0
1650896840000|2022-04-25 14:27:20|771.34|768.22|771.81|768.69|771.81|768.69|771.34|768.22|0
1650896850000|2022-04-25 14:27:30|772.28|769.16|774.17|771.05|774.17|771.05|772.28|769.16|0
1650896860000|2022-04-25 14:27:40|773.46|770.34|774.17|771.05|774.17|771.05|773.46|770.34|0
1650896870000|2022-04-25 14:27:50|773.93|770.81|773.22|770.1|773.93|770.81|773.22|770.1|0
1650896880000|2022-04-25 14:28:00|773.46|770.34|772.52|769.4|773.69|770.57|772.28|769.16|0
1650896890000|2022-04-25 14:28:10|772.28|769.16|772.75|769.63|772.75|769.63|772.17|769.05|0
1650896900000|2022-04-25 14:28:20|772.52|769.4|772.75|769.63|772.99|769.87|772.41|769.29|0
1650896910000|2022-04-25 14:28:30|772.99|769.87|772.99|769.87|773.22|770.1|772.99|769.87|0
1650896920000|2022-04-25 14:28:40|773.69|770.57|772.05|768.93|773.69|770.57|771.81|768.69|0
1650896930000|2022-04-25 14:28:50|771.58|768.46|772.05|768.93|772.05|768.93|771.11|767.99|0
1650896940000|2022-04-25 14:29:00|773.46|770.34|771.58|768.46|773.46|770.34|771.58|768.46|0
1650896950000|2022-04-25 14:29:10|772.05|768.93|772.28|769.16|772.28|769.16|771.81|768.69|0
1650896960000|2022-04-25 14:29:20|770.87|767.75|771.11|767.99|771.81|768.69|770.87|767.75|0
1650896970000|2022-04-25 14:29:30|771.81|768.69|771.11|767.99|772.28|769.16|771.11|767.99|0
1650896980000|2022-04-25 14:29:40|770.64|767.52|770.4|767.28|770.64|767.52|769.93|766.81|0
1650896990000|2022-04-25 14:29:50|771.58|768.46|771.93|768.81|771.93|768.81|771.58|768.46|0
1650897000000|2022-04-25 14:30:00|773.22|770.1|773.22|770.1|773.22|770.1|773.22|770.1|0
1650897060000|2022-04-25 14:31:00|767.42|764.3|766.8|763.68|767.42|764.3|766.8|763.68|0
1650897070000|2022-04-25 14:31:10|767.03|763.91|766.8|763.68|768.21|765.09|766.8|763.68|0
1650897080000|2022-04-25 14:31:20|767.03|763.91|766.8|763.68|767.27|764.15|766.8|763.68|0
1650897090000|2022-04-25 14:31:30|766.33|763.21|766.8|763.68|766.8|763.68|766.33|763.21|0
1650897100000|2022-04-25 14:31:40|766.33|763.21|764.44|761.32|766.33|763.21|764.44|761.32|0
1650897110000|2022-04-25 14:31:50|763.74|760.62|763.03|759.91|763.74|760.62|763.03|759.91|0
1650897120000|2022-04-25 14:32:00|762.8|759.68|762.8|759.68|762.8|759.68|762.56|759.44|0
1650897130000|2022-04-25 14:32:10|763.5|760.38|761.85|758.73|763.5|760.38|761.85|758.73|0
1650897140000|2022-04-25 14:32:20|761.74|758.62|762.56|759.44|762.56|759.44|761.62|758.5|0
1650897150000|2022-04-25 14:32:30|763.27|760.15|762.09|758.97|763.27|760.15|761.98|758.86|0
1650897160000|2022-04-25 14:32:40|760.68|757.56|761.15|758.03|761.62|758.5|760.68|757.56|0
1650897170000|2022-04-25 14:32:50|761.38|758.26|762.09|758.97|762.09|758.97|761.15|758.03|0
1650897180000|2022-04-25 14:33:00|762.32|759.2|761.85|758.73|762.56|759.44|761.85|758.73|0
1650897190000|2022-04-25 14:33:10|761.38|758.26|761.62|758.5|762.09|758.97|761.38|758.26|0
1650897200000|2022-04-25 14:33:20|762.32|759.2|762.56|759.44|762.56|759.44|762.32|759.2|0
1650897210000|2022-04-25 14:33:30|763.74|760.62|763.5|760.38|763.74|760.62|763.5|760.38|0
1650897220000|2022-04-25 14:33:40|763.97|760.85|765.38|762.26|765.38|762.26|763.97|760.85|0
1650897230000|2022-04-25 14:33:50|765.62|762.5|765.38|762.26|765.62|762.5|765.15|762.03|0
1650897240000|2022-04-25 14:34:00|764.91|761.79|764.09|760.97|764.91|761.79|764.09|760.97|0
1650897250000|2022-04-25 14:34:10|763.27|760.15|762.09|758.97|763.27|760.15|762.09|758.97|0
1650897260000|2022-04-25 14:34:20|761.85|758.73|759.97|756.85|761.85|758.73|759.97|756.85|0
1650897270000|2022-04-25 14:34:30|760.21|757.09|760.68|757.56|760.91|757.79|760.21|757.09|0
1650897280000|2022-04-25 14:34:40|760.44|757.32|760.68|757.56|760.68|757.56|759.5|756.38|0
1650897290000|2022-04-25 14:34:50|760.44|757.32|758.8|755.68|760.44|757.32|758.56|755.44|0
1650897300000|2022-04-25 14:35:00|759.27|756.15|759.74|756.62|759.74|756.62|759.27|756.15|0
1650897310000|2022-04-25 14:35:10|759.5|756.38|758.45|755.33|759.5|756.38|758.45|755.33|0
1650897320000|2022-04-25 14:35:20|758.33|755.21|759.27|756.15|759.27|756.15|758.33|755.21|0
1650897330000|2022-04-25 14:35:30|758.8|755.68|758.8|755.68|759.27|756.15|758.56|755.44|0
1650897340000|2022-04-25 14:35:40|758.33|755.21|759.74|756.62|759.74|756.62|758.33|755.21|0
1650897350000|2022-04-25 14:35:50|760.44|757.32|760.91|757.79|760.91|757.79|760.44|757.32|0
1650897360000|2022-04-25 14:36:00|760.8|757.68|759.03|755.91|760.8|757.68|759.03|755.91|0
1650897370000|2022-04-25 14:36:10|758.8|755.68|759.97|756.85|760.21|757.09|758.8|755.68|0
1650897380000|2022-04-25 14:36:20|759.74|756.62|759.27|756.15|759.74|756.62|758.33|755.21|0
1650897390000|2022-04-25 14:36:30|759.97|756.85|759.74|756.62|760.21|757.09|759.74|756.62|0
1650897400000|2022-04-25 14:36:40|759.5|756.38|759.03|755.91|759.5|756.38|759.03|755.91|0
1650897410000|2022-04-25 14:36:50|758.8|755.68|758.8|755.68|758.8|755.68|758.8|755.68|0
1650897420000|2022-04-25 14:37:00|758.33|755.21|757.15|754.03|758.33|755.21|757.15|754.03|0
1650897430000|2022-04-25 14:37:10|758.09|754.97|757.39|754.27|758.09|754.97|757.39|754.27|0
1650897440000|2022-04-25 14:37:20|758.09|754.97|757.27|754.15|758.09|754.97|757.15|754.03|0
1650897450000|2022-04-25 14:37:30|756.68|753.56|756.92|753.8|756.92|753.8|756.21|753.09|0
1650897460000|2022-04-25 14:37:40|756.68|753.56|758.33|755.21|758.33|755.21|756.68|753.56|0
1650897470000|2022-04-25 14:37:50|758.8|755.68|759.15|756.03|759.74|756.62|758.8|755.68|0
1650897480000|2022-04-25 14:38:00|758.09|754.97|759.97|756.85|759.97|756.85|757.86|754.74|0
1650897490000|2022-04-25 14:38:10|760.21|757.09|760.68|757.56|760.68|757.56|760.21|757.09|0
1650897500000|2022-04-25 14:38:20|760.21|757.09|761.38|758.26|761.38|758.26|760.21|757.09|0
1650897510000|2022-04-25 14:38:30|761.85|758.73|762.09|758.97|762.56|759.44|761.85|758.73|0
1650897520000|2022-04-25 14:38:40|762.56|759.44|762.56|759.44|762.56|759.44|761.38|758.26|0
1650897530000|2022-04-25 14:38:50|763.03|759.91|763.26|760.14|763.26|760.14|762.56|759.44|0
1650897540000|2022-04-25 14:39:00|763.97|760.85|763.74|760.62|764.21|761.09|763.74|760.62|0
1650897550000|2022-04-25 14:39:10|764.21|761.09|766.09|762.97|766.09|762.97|764.21|761.09|0
1650897560000|2022-04-25 14:39:20|766.33|763.21|766.56|763.44|767.03|763.91|766.33|763.21|0
1650897570000|2022-04-25 14:39:30|767.74|764.62|767.5|764.38|767.74|764.62|767.5|764.38|0
1650897580000|2022-04-25 14:39:40|767.98|764.86|767.98|764.86|767.98|764.86|766.8|763.68|0
1650897590000|2022-04-25 14:39:50|767.74|764.62|768.68|765.56|769.15|766.03|767.74|764.62|0
1650897600000|2022-04-25 14:40:00|768.81|765.69|769.63|766.51|769.63|766.51|768.81|765.69|0
1650897610000|2022-04-25 14:40:10|769.86|766.74|769.63|766.51|769.86|766.74|769.39|766.27|0
1650897620000|2022-04-25 14:40:20|771.51|768.39|772.82|769.7|772.82|769.7|771.51|768.39|0
1650897630000|2022-04-25 14:40:30|772.93|769.81|772.22|769.1|773.87|770.75|772.22|769.1|0
1650897640000|2022-04-25 14:40:40|773.52|770.4|773.52|770.4|773.52|770.4|773.52|770.4|0
1650897650000|2022-04-25 14:40:50|773.64|770.52|774|770.88|774.35|771.23|773.17|770.05|0
1650897660000|2022-04-25 14:41:00|773.4|770.28|772.69|769.57|773.4|770.28|772.46|769.34|0
1650897670000|2022-04-25 14:41:10|772.34|769.22|772.46|769.34|772.46|769.34|772.22|769.1|0
1650897680000|2022-04-25 14:41:20|772.22|769.1|772.22|769.1|772.22|769.1|771.98|768.86|0
1650897690000|2022-04-25 14:41:30|771.75|768.63|771.75|768.63|772.34|769.22|771.75|768.63|0
1650897700000|2022-04-25 14:41:40|772.69|769.57|773.64|770.52|773.64|770.52|772.46|769.34|0
1650897710000|2022-04-25 14:41:50|773.4|770.28|772.93|769.81|773.87|770.75|772.93|769.81|0
1650897720000|2022-04-25 14:42:00|773.64|770.52|773.87|770.75|774.35|771.23|773.64|770.52|0
1650897730000|2022-04-25 14:42:10|773.4|770.28|773.64|770.52|773.64|770.52|773.4|770.28|0
1650897740000|2022-04-25 14:42:20|774.35|771.23|775.53|772.41|775.53|772.41|773.87|770.75|0
1650897750000|2022-04-25 14:42:30|776.47|773.35|775.76|772.64|776.47|773.35|775.76|772.64|0
1650897760000|2022-04-25 14:42:40|776.24|773.12|776|772.88|776.24|773.12|776|772.88|0
1650897770000|2022-04-25 14:42:50|775.29|772.17|775.05|771.93|775.29|772.17|774.94|771.82|0
1650897780000|2022-04-25 14:43:00|776.47|773.35|775.76|772.64|776.47|773.35|775.76|772.64|0
1650897790000|2022-04-25 14:43:10|775.53|772.41|776.47|773.35|776.47|773.35|774.94|771.82|0
1650897800000|2022-04-25 14:43:20|777.18|774.06|778.84|775.72|778.84|775.72|777.18|774.06|0
1650897810000|2022-04-25 14:43:30|779.07|775.95|778.01|774.89|779.07|775.95|778.01|774.89|0
1650897820000|2022-04-25 14:43:40|778.13|775.01|777.89|774.77|778.49|775.37|777.89|774.77|0
1650897830000|2022-04-25 14:43:50|777.65|774.53|777.18|774.06|777.65|774.53|776.83|773.71|0
1650897840000|2022-04-25 14:44:00|778.36|775.24|777.42|774.3|779.07|775.95|777.42|774.3|0
1650897850000|2022-04-25 14:44:10|777.3|774.18|778.36|775.24|778.6|775.48|777.3|774.18|0
1650897860000|2022-04-25 14:44:20|778.6|775.48|777.65|774.53|778.6|775.48|777.65|774.53|0
1650897870000|2022-04-25 14:44:30|777.18|774.06|776.23|773.11|777.18|774.06|776.23|773.11|0
1650897880000|2022-04-25 14:44:40|776.47|773.35|775.05|771.93|776.47|773.35|774.82|771.7|0
1650897890000|2022-04-25 14:44:50|775.53|772.41|775.05|771.93|775.53|772.41|775.05|771.93|0
1650897900000|2022-04-25 14:45:00|776.23|773.11|776.94|773.82|776.94|773.82|775.53|772.41|0
1650897930000|2022-04-25 14:45:30|776.23|773.11|775.05|771.93|776.23|773.11|775.05|771.93|0
1650897940000|2022-04-25 14:45:40|774.82|771.7|772.22|769.1|774.82|771.7|772.22|769.1|0
1650897950000|2022-04-25 14:45:50|772.93|769.81|771.04|767.92|772.93|769.81|771.04|767.92|0
1650897960000|2022-04-25 14:46:00|770.33|767.21|771.98|768.86|771.98|768.86|770.33|767.21|0
1650897970000|2022-04-25 14:46:10|771.51|768.39|771.04|767.92|771.98|768.86|771.04|767.92|0
1650897980000|2022-04-25 14:46:20|771.51|768.39|770.57|767.45|771.51|768.39|770.57|767.45|0
1650897990000|2022-04-25 14:46:30|771.51|768.39|772.58|769.46|772.58|769.46|771.51|768.39|0
1650898000000|2022-04-25 14:46:40|773.4|770.28|773.16|770.04|773.4|770.28|772.46|769.34|0
1650898010000|2022-04-25 14:46:50|773.05|769.93|773.4|770.28|773.87|770.75|773.05|769.93|0
1650898020000|2022-04-25 14:47:00|773.64|770.52|772.93|769.81|773.64|770.52|772.69|769.57|0
1650898030000|2022-04-25 14:47:10|772.22|769.1|772.69|769.57|772.69|769.57|772.22|769.1|0
1650898040000|2022-04-25 14:47:20|773.4|770.28|771.98|768.86|773.4|770.28|771.98|768.86|0
1650898050000|2022-04-25 14:47:30|772.46|769.34|769.15|766.03|772.46|769.34|769.15|766.03|0
1650898060000|2022-04-25 14:47:40|769.86|766.74|769.62|766.5|770.1|766.98|769.62|766.5|0
1650898070000|2022-04-25 14:47:50|770.1|766.98|769.39|766.27|770.33|767.21|769.39|766.27|0
1650898080000|2022-04-25 14:48:00|769.15|766.03|768.45|765.33|769.15|766.03|768.45|765.33|0
1650898090000|2022-04-25 14:48:10|768.92|765.8|771.28|768.16|771.28|768.16|768.92|765.8|0
1650898100000|2022-04-25 14:48:20|771.04|767.92|771.04|767.92|771.04|767.92|771.04|767.92|0
1650898110000|2022-04-25 14:48:30|771.75|768.63|770.57|767.45|771.75|768.63|770.57|767.45|0
1650898120000|2022-04-25 14:48:40|770.8|767.68|769.39|766.27|771.04|767.92|769.39|766.27|0
1650898130000|2022-04-25 14:48:50|767.97|764.85|767.39|764.27|768.21|765.09|767.39|764.27|0
1650898140000|2022-04-25 14:49:00|767.74|764.62|767.74|764.62|767.74|764.62|767.27|764.15|0
1650898150000|2022-04-25 14:49:10|769.39|766.27|770.57|767.45|770.69|767.57|769.39|766.27|0
1650898160000|2022-04-25 14:49:20|771.04|767.92|769.62|766.5|771.04|767.92|769.62|766.5|0
1650898170000|2022-04-25 14:49:30|770.22|767.1|769.86|766.74|770.33|767.21|769.86|766.74|0
1650898180000|2022-04-25 14:49:40|768.68|765.56|769.28|766.16|769.86|766.74|768.68|765.56|0
1650898190000|2022-04-25 14:49:50|768.21|765.09|768.21|765.09|768.92|765.8|768.21|765.09|0
1650898200000|2022-04-25 14:50:00|765.62|762.5|767.03|763.91|767.03|763.91|765.62|762.5|0
1650898210000|2022-04-25 14:50:10|767.74|764.62|769.86|766.74|769.86|766.74|767.74|764.62|0
1650898220000|2022-04-25 14:50:20|769.62|766.5|770.1|766.98|770.1|766.98|769.39|766.27|0
1650898230000|2022-04-25 14:50:30|770.8|767.68|771.98|768.86|771.98|768.86|770.8|767.68|0
1650898240000|2022-04-25 14:50:40|771.28|768.16|772.46|769.34|772.69|769.57|771.28|768.16|0
1650898250000|2022-04-25 14:50:50|772.93|769.81|772.58|769.46|773.16|770.04|772.58|769.46|0
1650898260000|2022-04-25 14:51:00|771.98|768.86|774.58|771.46|774.58|771.46|771.98|768.86|0
1650898270000|2022-04-25 14:51:10|773.87|770.75|773.87|770.75|773.87|770.75|773.64|770.52|0
1650898280000|2022-04-25 14:51:20|774.34|771.22|773.87|770.75|774.58|771.46|773.87|770.75|0
1650898290000|2022-04-25 14:51:30|775.76|772.64|776.47|773.35|776.59|773.47|775.29|772.17|0
1650898300000|2022-04-25 14:51:40|776|772.88|775.53|772.41|776|772.88|775.53|772.41|0
1650898310000|2022-04-25 14:51:50|775.29|772.17|778.12|775|778.12|775|775.29|772.17|0
1650898320000|2022-04-25 14:52:00|777.89|774.77|779.31|776.19|779.78|776.66|777.89|774.77|0
1650898330000|2022-04-25 14:52:10|779.54|776.42|780.96|777.84|780.96|777.84|779.54|776.42|0
1650898340000|2022-04-25 14:52:20|780.49|777.37|780.73|777.61|780.73|777.61|780.25|777.13|0
1650898350000|2022-04-25 14:52:30|780.25|777.13|782.38|779.26|782.38|779.26|780.25|777.13|0
1650898360000|2022-04-25 14:52:40|781.67|778.55|781.91|778.79|782.51|779.39|781.67|778.55|0
1650898370000|2022-04-25 14:52:50|781.2|778.08|782.38|779.26|782.38|779.26|781.2|778.08|0
1650898380000|2022-04-25 14:53:00|782.86|779.74|784.28|781.16|784.75|781.63|782.86|779.74|0
1650898390000|2022-04-25 14:53:10|782.62|779.5|782.15|779.03|782.62|779.5|782.15|779.03|0
1650898400000|2022-04-25 14:53:20|782.51|779.39|783.09|779.97|783.09|779.97|781.91|778.79|0
1650898410000|2022-04-25 14:53:30|782.38|779.26|783.8|780.68|783.8|780.68|782.38|779.26|0
1650898420000|2022-04-25 14:53:40|783.33|780.21|783.8|780.68|783.8|780.68|783.33|780.21|0
1650898430000|2022-04-25 14:53:50|783.69|780.57|783.09|779.97|784.04|780.92|783.09|779.97|0
1650898440000|2022-04-25 14:54:00|783.22|780.1|783.8|780.68|784.16|781.04|783.22|780.1|0
1650898450000|2022-04-25 14:54:10|783.09|779.97|783.33|780.21|783.33|780.21|782.86|779.74|0
1650898460000|2022-04-25 14:54:20|783.09|779.97|782.62|779.5|783.09|779.97|782.38|779.26|0
1650898470000|2022-04-25 14:54:30|782.86|779.74|782.15|779.03|782.86|779.74|782.15|779.03|0
1650898480000|2022-04-25 14:54:40|781.91|778.79|783.09|779.97|783.09|779.97|781.91|778.79|0
1650898490000|2022-04-25 14:54:50|782.86|779.74|783.22|780.1|783.22|780.1|782.86|779.74|0
1650898500000|2022-04-25 14:55:00|782.62|779.5|783.33|780.21|783.33|780.21|781.67|778.55|0
1650898510000|2022-04-25 14:55:10|783.09|779.97|782.86|779.74|783.09|779.97|782.62|779.5|0
1650898520000|2022-04-25 14:55:20|782.62|779.5|782.62|779.5|782.86|779.74|782.62|779.5|0
1650898590000|2022-04-25 14:56:30|785.01|781.89|784.6|781.48|785.01|781.89|784.6|781.48|0
1650898600000|2022-04-25 14:56:40|784.83|781.71|784.36|781.24|784.83|781.71|784.36|781.24|0
1650898610000|2022-04-25 14:56:50|785.07|781.95|785.31|782.19|785.31|782.19|784.83|781.71|0
1650898620000|2022-04-25 14:57:00|785.54|782.42|784.72|781.6|785.54|782.42|784.72|781.6|0
1650898630000|2022-04-25 14:57:10|784.48|781.36|785.31|782.19|785.31|782.19|784.48|781.36|0
1650898640000|2022-04-25 14:57:20|785.54|782.42|786.96|783.84|786.96|783.84|785.54|782.42|0
1650898650000|2022-04-25 14:57:30|786.25|783.13|786.37|783.25|786.96|783.84|786.25|783.13|0
1650898660000|2022-04-25 14:57:40|785.78|782.66|785.31|782.19|785.78|782.66|785.07|781.95|0
1650898670000|2022-04-25 14:57:50|786.25|783.13|786.96|783.84|786.96|783.84|786.25|783.13|0
1650898680000|2022-04-25 14:58:00|787.19|784.07|787.43|784.31|788.14|785.02|787.19|784.07|0
1650898690000|2022-04-25 14:58:10|787.66|784.54|789.32|786.2|789.32|786.2|787.66|784.54|0
1650898700000|2022-04-25 14:58:20|789.08|785.96|789.79|786.67|790.02|786.9|789.08|785.96|0
1650898710000|2022-04-25 14:58:30|790.26|787.14|791.68|788.56|791.68|788.56|790.26|787.14|0
1650898720000|2022-04-25 14:58:40|791.44|788.32|790.02|786.9|791.68|788.56|790.02|786.9|0
1650898730000|2022-04-25 14:58:50|790.26|787.14|790.26|787.14|790.26|787.14|790.02|786.9|0
1650898740000|2022-04-25 14:59:00|790.73|787.61|790.97|787.85|790.97|787.85|790.5|787.38|0
1650898750000|2022-04-25 14:59:10|791.21|788.09|791.21|788.09|791.44|788.32|790.86|787.74|0
1650898760000|2022-04-25 14:59:20|791.91|788.79|792.62|789.5|792.62|789.5|791.91|788.79|0
1650898770000|2022-04-25 14:59:30|792.86|789.74|792.04|788.92|792.86|789.74|792.04|788.92|0
1650898780000|2022-04-25 14:59:40|792.62|789.5|791.91|788.79|792.62|789.5|791.44|788.32|0
1650898790000|2022-04-25 14:59:50|791.68|788.56|791.91|788.79|791.91|788.79|791.21|788.09|0
1650898800000|2022-04-25 15:00:00|792.62|789.5|790.97|787.85|792.62|789.5|790.97|787.85|0
1650898810000|2022-04-25 15:00:10|789.79|786.67|790.73|787.61|790.73|787.61|789.79|786.67|0
1650898820000|2022-04-25 15:00:20|790.26|787.14|789.79|786.67|790.5|787.38|789.79|786.67|0
1650898830000|2022-04-25 15:00:30|789.55|786.43|790.02|786.9|790.02|786.9|789.32|786.2|0
1650898840000|2022-04-25 15:00:40|790.26|787.14|789.79|786.67|790.73|787.61|789.55|786.43|0
1650898850000|2022-04-25 15:00:50|790.26|787.14|790.02|786.9|790.5|787.38|790.02|786.9|0
1650898860000|2022-04-25 15:01:00|788.37|785.25|789.32|786.2|789.32|786.2|788.14|785.02|0
1650898870000|2022-04-25 15:01:10|790.02|786.9|790.97|787.85|790.97|787.85|789.79|786.67|0
1650898880000|2022-04-25 15:01:20|791.21|788.09|791.68|788.56|791.91|788.79|791.21|788.09|0
1650898890000|2022-04-25 15:01:30|791.91|788.79|791.21|788.09|791.91|788.79|791.21|788.09|0
1650898900000|2022-04-25 15:01:40|792.15|789.03|791.68|788.56|792.15|789.03|791.68|788.56|0
1650898910000|2022-04-25 15:01:50|792.86|789.74|792.86|789.74|794.04|790.92|792.86|789.74|0
1650898920000|2022-04-25 15:02:00|793.1|789.98|790.97|787.85|793.1|789.98|790.97|787.85|0
1650898930000|2022-04-25 15:02:10|791.68|788.56|791.21|788.09|791.68|788.56|791.21|788.09|0
1650898940000|2022-04-25 15:02:20|790.5|787.38|790.5|787.38|790.5|787.38|790.38|787.26|0
1650898950000|2022-04-25 15:02:30|790.26|787.14|790.5|787.38|790.5|787.38|790.26|787.14|0
1650898960000|2022-04-25 15:02:40|790.97|787.85|790.5|787.38|791.68|788.56|790.5|787.38|0
1650898970000|2022-04-25 15:02:50|790.26|787.14|790.5|787.38|790.73|787.61|790.26|787.14|0
1650898980000|2022-04-25 15:03:00|790.26|787.14|789.08|785.96|790.38|787.26|788.84|785.72|0
1650898990000|2022-04-25 15:03:10|789.32|786.2|790.5|787.38|790.5|787.38|789.32|786.2|0
1650899000000|2022-04-25 15:03:20|790.02|786.9|789.08|785.96|790.02|786.9|788.84|785.72|0
1650899010000|2022-04-25 15:03:30|789.32|786.2|790.73|787.61|790.73|787.61|789.08|785.96|0
1650899020000|2022-04-25 15:03:40|790.26|787.14|789.55|786.43|790.26|787.14|789.55|786.43|0
1650899030000|2022-04-25 15:03:50|788.84|785.72|789.79|786.67|789.79|786.67|788.84|785.72|0
1650899040000|2022-04-25 15:04:00|790.5|787.38|789.32|786.2|790.5|787.38|789.32|786.2|0
1650899050000|2022-04-25 15:04:10|788.84|785.72|789.32|786.2|789.32|786.2|788.84|785.72|0
1650899060000|2022-04-25 15:04:20|788.61|785.49|789.08|785.96|789.08|785.96|788.61|785.49|0
1650899070000|2022-04-25 15:04:30|788.84|785.72|788.37|785.25|789.08|785.96|788.37|785.25|0
1650899080000|2022-04-25 15:04:40|788.61|785.49|786.96|783.84|788.61|785.49|786.96|783.84|0
1650899090000|2022-04-25 15:04:50|786.72|783.6|788.14|785.02|788.14|785.02|786.72|783.6|0
1650899100000|2022-04-25 15:05:00|789.32|786.2|790.73|787.61|790.73|787.61|789.08|785.96|0
1650899110000|2022-04-25 15:05:10|790.02|786.9|790.97|787.85|790.97|787.85|790.02|786.9|0
1650899120000|2022-04-25 15:05:20|790.73|787.61|790.73|787.61|791.2|788.08|790.73|787.61|0
1650899130000|2022-04-25 15:05:30|790.5|787.38|791.68|788.56|791.68|788.56|790.5|787.38|0
1650899140000|2022-04-25 15:05:40|791.44|788.32|793.1|789.98|793.1|789.98|791.44|788.32|0
1650899150000|2022-04-25 15:05:50|792.86|789.74|793.1|789.98|793.1|789.98|792.62|789.5|0
1650899160000|2022-04-25 15:06:00|793.57|790.45|793.33|790.21|793.8|790.68|793.33|790.21|0
1650899170000|2022-04-25 15:06:10|793.8|790.68|792.39|789.27|793.8|790.68|792.39|789.27|0
1650899180000|2022-04-25 15:06:20|792.04|788.92|789.32|786.2|792.15|789.03|789.32|786.2|0
1650899190000|2022-04-25 15:06:30|790.26|787.14|790.97|787.85|791.2|788.08|790.26|787.14|0
1650899200000|2022-04-25 15:06:40|790.5|787.38|789.55|786.43|790.5|787.38|789.55|786.43|0
1650899210000|2022-04-25 15:06:50|789.32|786.2|790.26|787.14|790.26|787.14|789.32|786.2|0
1650899220000|2022-04-25 15:07:00|789.55|786.43|788.84|785.72|789.55|786.43|788.84|785.72|0
1650899230000|2022-04-25 15:07:10|787.9|784.78|788.84|785.72|789.08|785.96|787.9|784.78|0
1650899240000|2022-04-25 15:07:20|788.37|785.25|789.55|786.43|789.55|786.43|788.37|785.25|0
1650899250000|2022-04-25 15:07:30|790.02|786.9|790.73|787.61|790.73|787.61|790.02|786.9|0
1650899260000|2022-04-25 15:07:40|790.97|787.85|790.26|787.14|790.97|787.85|790.26|787.14|0
1650899270000|2022-04-25 15:07:50|790.73|787.61|791.2|788.08|791.2|788.08|790.73|787.61|0
1650899280000|2022-04-25 15:08:00|791.68|788.56|791.2|788.08|791.68|788.56|790.73|787.61|0
1650899290000|2022-04-25 15:08:10|790.73|787.61|790.26|787.14|790.73|787.61|790.26|787.14|0
1650899300000|2022-04-25 15:08:20|790.5|787.38|790.26|787.14|790.97|787.85|790.26|787.14|0
1650899310000|2022-04-25 15:08:30|790.02|786.9|790.97|787.85|791.2|788.08|790.02|786.9|0
1650899320000|2022-04-25 15:08:40|791.2|788.08|792.15|789.03|792.15|789.03|791.2|788.08|0
1650899330000|2022-04-25 15:08:50|791.68|788.56|790.97|787.85|791.68|788.56|790.73|787.61|0
1650899340000|2022-04-25 15:09:00|790.85|787.73|792.62|789.5|792.62|789.5|790.85|787.73|0
1650899350000|2022-04-25 15:09:10|792.15|789.03|792.62|789.5|792.62|789.5|792.15|789.03|0
1650899360000|2022-04-25 15:09:20|792.86|789.74|792.86|789.74|793.33|790.21|792.86|789.74|0
1650899370000|2022-04-25 15:09:30|792.39|789.27|791.91|788.79|792.39|789.27|791.91|788.79|0
1650899380000|2022-04-25 15:09:40|791.2|788.08|792.39|789.27|792.39|789.27|790.97|787.85|0
1650899390000|2022-04-25 15:09:50|792.86|789.74|792.62|789.5|793.33|790.21|792.62|789.5|0
1650899400000|2022-04-25 15:10:00|793.09|789.97|791.91|788.79|793.09|789.97|791.91|788.79|0
1650899410000|2022-04-25 15:10:10|793.09|789.97|793.8|790.68|793.8|790.68|793.09|789.97|0
1650899420000|2022-04-25 15:10:20|794.28|791.16|795.93|792.81|796.41|793.29|794.28|791.16|0
1650899430000|2022-04-25 15:10:30|795.7|792.58|795.46|792.34|795.93|792.81|795.46|792.34|0
1650899440000|2022-04-25 15:10:40|794.51|791.39|792.39|789.27|794.51|791.39|792.39|789.27|0
1650899450000|2022-04-25 15:10:50|792.86|789.74|794.28|791.16|794.28|791.16|792.86|789.74|0
1650899460000|2022-04-25 15:11:00|794.75|791.63|794.4|791.28|795.11|791.99|794.4|791.28|0
1650899470000|2022-04-25 15:11:10|794.16|791.04|794.87|791.75|794.87|791.75|794.05|790.93|0
1650899480000|2022-04-25 15:11:20|793.93|790.81|794.16|791.04|794.87|791.75|793.69|790.57|0
1650899490000|2022-04-25 15:11:30|792.98|789.86|793.22|790.1|793.45|790.33|792.98|789.86|0
1650899500000|2022-04-25 15:11:40|792.98|789.86|794.16|791.04|794.4|791.28|792.98|789.86|0
1650899510000|2022-04-25 15:11:50|793.22|790.1|792.51|789.39|793.45|790.33|792.51|789.39|0
1650899520000|2022-04-25 15:12:00|793.93|790.81|794.16|791.04|794.16|791.04|793.93|790.81|0
1650899530000|2022-04-25 15:12:10|794.28|791.16|793.45|790.33|794.28|791.16|793.45|790.33|0
1650899540000|2022-04-25 15:12:20|792.51|789.39|791.69|788.57|792.75|789.63|791.57|788.45|0
1650899550000|2022-04-25 15:12:30|791.33|788.21|789.92|786.8|791.33|788.21|789.92|786.8|0
1650899560000|2022-04-25 15:12:40|789.21|786.09|788.98|785.86|789.68|786.56|788.98|785.86|0
1650899570000|2022-04-25 15:12:50|788.51|785.39|787.33|784.21|788.51|785.39|787.33|784.21|0
1650899580000|2022-04-25 15:13:00|785.1|781.98|784.98|781.86|785.1|781.98|784.74|781.62|0
1650899590000|2022-04-25 15:13:10|784.51|781.39|783.1|779.98|784.51|781.39|781.92|778.8|0
1650899600000|2022-04-25 15:13:20|783.33|780.21|784.51|781.39|785.21|782.09|783.33|780.21|0
1650899610000|2022-04-25 15:13:30|783.69|780.57|784.04|780.92|784.04|780.92|783.1|779.98|0
1650899620000|2022-04-25 15:13:40|783.8|780.68|785.92|782.8|785.92|782.8|783.8|780.68|0
1650899630000|2022-04-25 15:13:50|786.39|783.27|786.86|783.74|786.86|783.74|786.39|783.27|0
1650899640000|2022-04-25 15:14:00|788.27|785.15|789.21|786.09|789.68|786.56|788.27|785.15|0
1650899650000|2022-04-25 15:14:10|789.1|785.98|788.98|785.86|789.92|786.8|788.74|785.62|0
1650899660000|2022-04-25 15:14:20|788.63|785.51|788.98|785.86|788.98|785.86|788.51|785.39|0
1650899670000|2022-04-25 15:14:30|788.04|784.92|787.33|784.21|788.04|784.92|786.86|783.74|0
1650899680000|2022-04-25 15:14:40|788.04|784.92|788.74|785.62|788.74|785.62|788.04|784.92|0
1650899690000|2022-04-25 15:14:50|789.21|786.09|790.16|787.04|790.16|787.04|789.21|786.09|0
1650899700000|2022-04-25 15:15:00|791.1|787.98|792.75|789.63|792.75|789.63|790.63|787.51|0
1650899710000|2022-04-25 15:15:10|792.51|789.39|792.75|789.63|792.98|789.86|792.28|789.16|0
1650899720000|2022-04-25 15:15:20|794.16|791.04|795.34|792.22|795.34|792.22|794.16|791.04|0
1650899730000|2022-04-25 15:15:30|794.4|791.28|794.87|791.75|794.87|791.75|794.16|791.04|0
1650899740000|2022-04-25 15:15:40|795.34|792.22|795.46|792.34|795.58|792.46|795.1|791.98|0
1650899750000|2022-04-25 15:15:50|796.76|793.64|796.99|793.87|797.46|794.34|796.28|793.16|0
1650899760000|2022-04-25 15:16:00|797.7|794.58|799.12|796|799.59|796.47|797.7|794.58|0
1650899770000|2022-04-25 15:16:10|797.46|794.34|796.99|793.87|797.46|794.34|796.05|792.93|0
1650899780000|2022-04-25 15:16:20|796.76|793.64|795.58|792.46|796.76|793.64|795.34|792.22|0
1650899790000|2022-04-25 15:16:30|794.87|791.75|796.05|792.93|796.05|792.93|794.87|791.75|0
1650899800000|2022-04-25 15:16:40|795.81|792.69|795.1|791.98|795.81|792.69|794.63|791.51|0
1650899810000|2022-04-25 15:16:50|795.58|792.46|794.87|791.75|795.81|792.69|794.87|791.75|0
1650899820000|2022-04-25 15:17:00|795.34|792.22|795.58|792.46|795.58|792.46|794.63|791.51|0
1650899830000|2022-04-25 15:17:10|796.52|793.4|795.58|792.46|796.52|793.4|795.58|792.46|0
1650899840000|2022-04-25 15:17:20|795.81|792.69|795.34|792.22|795.81|792.69|795.34|792.22|0
1650899850000|2022-04-25 15:17:30|795.81|792.69|796.05|792.93|796.99|793.87|795.81|792.69|0
1650899860000|2022-04-25 15:17:40|795.81|792.69|796.28|793.16|796.28|793.16|795.81|792.69|0
1650899870000|2022-04-25 15:17:50|796.05|792.93|794.16|791.04|796.05|792.93|794.16|791.04|0
1650899880000|2022-04-25 15:18:00|794.4|791.28|793.93|790.81|794.4|791.28|793.93|790.81|0
1650899890000|2022-04-25 15:18:10|793.69|790.57|795.34|792.22|795.34|792.22|793.69|790.57|0
1650899900000|2022-04-25 15:18:20|795.81|792.69|794.87|791.75|796.52|793.4|794.87|791.75|0
1650899910000|2022-04-25 15:18:30|794.63|791.51|793.93|790.81|794.63|791.51|793.93|790.81|0
1650899920000|2022-04-25 15:18:40|794.63|791.51|795.34|792.22|795.34|792.22|794.63|791.51|0
1650899930000|2022-04-25 15:18:50|795.46|792.34|795.1|791.98|795.46|792.34|794.87|791.75|0
1650899940000|2022-04-25 15:19:00|794.4|791.28|792.75|789.63|794.4|791.28|792.27|789.15|0
1650899950000|2022-04-25 15:19:10|793.45|790.33|793.93|790.81|793.93|790.81|793.45|790.33|0
1650899960000|2022-04-25 15:19:20|794.63|791.51|794.63|791.51|794.63|791.51|793.69|790.57|0
1650899970000|2022-04-25 15:19:30|793.93|790.81|792.27|789.15|793.93|790.81|792.27|789.15|0
1650899980000|2022-04-25 15:19:40|791.8|788.68|792.27|789.15|792.27|789.15|791.57|788.45|0
1650899990000|2022-04-25 15:19:50|792.75|789.63|792.04|788.92|792.98|789.86|792.04|788.92|0
1650900000000|2022-04-25 15:20:00|792.51|789.39|791.8|788.68|793.22|790.1|791.8|788.68|0
1650900010000|2022-04-25 15:20:10|790.04|786.92|787.09|783.97|790.39|787.27|787.09|783.97|0
1650900020000|2022-04-25 15:20:20|788.04|784.92|788.51|785.39|788.51|785.39|787.56|784.44|0
1650900030000|2022-04-25 15:20:30|789.45|786.33|789.68|786.56|789.68|786.56|788.98|785.86|0
1650900040000|2022-04-25 15:20:40|788.04|784.92|788.51|785.39|788.51|785.39|787.09|783.97|0
1650900050000|2022-04-25 15:20:50|788.74|785.62|786.79|783.67|788.98|785.86|786.79|783.67|0
1650900060000|2022-04-25 15:21:00|786.55|783.43|785.61|782.49|786.55|783.43|785.61|782.49|0
1650900070000|2022-04-25 15:21:10|786.55|783.43|787.02|783.9|787.02|783.9|786.31|783.19|0
1650900080000|2022-04-25 15:21:20|787.49|784.37|787.96|784.84|788.2|785.08|787.26|784.14|0
1650900090000|2022-04-25 15:21:30|787.26|784.14|786.55|783.43|787.26|784.14|786.55|783.43|0
1650900100000|2022-04-25 15:21:40|787.26|784.14|786.79|783.67|787.26|784.14|786.31|783.19|0
1650900110000|2022-04-25 15:21:50|786.55|783.43|787.49|784.37|787.49|784.37|786.55|783.43|0
1650900120000|2022-04-25 15:22:00|787.02|783.9|785.61|782.49|787.02|783.9|785.61|782.49|0
1650900130000|2022-04-25 15:22:10|786.31|783.19|785.84|782.72|786.31|783.19|785.37|782.25|0
1650900140000|2022-04-25 15:22:20|786.31|783.19|786.79|783.67|786.79|783.67|786.31|783.19|0
1650900150000|2022-04-25 15:22:30|786.91|783.79|787.26|784.14|787.26|784.14|786.91|783.79|0
1650900160000|2022-04-25 15:22:40|786.79|783.67|787.73|784.61|787.73|784.61|786.79|783.67|0
1650900170000|2022-04-25 15:22:50|787.96|784.84|786.55|783.43|787.96|784.84|786.31|783.19|0
1650900180000|2022-04-25 15:23:00|786.79|783.67|787.49|784.37|787.49|784.37|785.97|782.85|0
1650900190000|2022-04-25 15:23:10|786.79|783.67|786.31|783.19|786.79|783.67|786.08|782.96|0
1650900200000|2022-04-25 15:23:20|787.02|783.9|787.26|784.14|787.26|784.14|786.79|783.67|0
1650900210000|2022-04-25 15:23:30|786.31|783.19|786.31|783.19|786.55|783.43|786.31|783.19|0
1650900220000|2022-04-25 15:23:40|785.84|782.72|786.08|782.96|786.08|782.96|785.84|782.72|0
1650900230000|2022-04-25 15:23:50|786.44|783.32|788.2|785.08|788.2|785.08|786.44|783.32|0
1650900240000|2022-04-25 15:24:00|787.73|784.61|787.26|784.14|787.73|784.61|787.02|783.9|0
1650900250000|2022-04-25 15:24:10|786.31|783.19|785.37|782.25|786.31|783.19|784.43|781.31|0
1650900260000|2022-04-25 15:24:20|785.14|782.02|785.14|782.02|785.14|782.02|785.14|782.02|0
1650900270000|2022-04-25 15:24:30|787.26|784.14|786.08|782.96|787.26|784.14|785.97|782.85|0
1650900280000|2022-04-25 15:24:40|785.61|782.49|786.08|782.96|786.08|782.96|785.61|782.49|0
1650900290000|2022-04-25 15:24:50|785.61|782.49|786.78|783.66|786.78|783.66|785.61|782.49|0
1650900300000|2022-04-25 15:25:00|785.84|782.72|786.78|783.66|786.78|783.66|785.84|782.72|0
1650900310000|2022-04-25 15:25:10|787.26|784.14|786.31|783.19|787.49|784.37|786.31|783.19|0
1650900320000|2022-04-25 15:25:20|785.84|782.72|786.31|783.19|786.31|783.19|785.84|782.72|0
1650900330000|2022-04-25 15:25:30|786.08|782.96|785.37|782.25|786.31|783.19|785.37|782.25|0
1650900340000|2022-04-25 15:25:40|783.02|779.9|782.78|779.66|784.19|781.07|782.78|779.66|0
1650900350000|2022-04-25 15:25:50|781.37|778.25|780.32|777.2|781.37|778.25|780.32|777.2|0
1650900360000|2022-04-25 15:26:00|780.19|777.07|779.72|776.6|780.19|777.07|779.49|776.37|0
1650900370000|2022-04-25 15:26:10|779.25|776.13|779.49|776.37|779.96|776.84|779.25|776.13|0
1650900380000|2022-04-25 15:26:20|779.02|775.9|779.49|776.37|779.96|776.84|778.55|775.43|0
1650900390000|2022-04-25 15:26:30|780.19|777.07|779.72|776.6|780.43|777.31|779.72|776.6|0
1650900400000|2022-04-25 15:26:40|780.43|777.31|782.55|779.43|782.55|779.43|780.43|777.31|0
1650900410000|2022-04-25 15:26:50|782.78|779.66|782.78|779.66|783.02|779.9|782.78|779.66|0
1650900420000|2022-04-25 15:27:00|782.55|779.43|784.19|781.07|784.19|781.07|782.55|779.43|0
1650900430000|2022-04-25 15:27:10|783.49|780.37|784.19|781.07|784.19|781.07|783.49|780.37|0
1650900440000|2022-04-25 15:27:20|784.08|780.96|783.49|780.37|784.08|780.96|783.14|780.02|0
1650900450000|2022-04-25 15:27:30|783.96|780.84|783.96|780.84|784.19|781.07|783.72|780.6|0
1650900460000|2022-04-25 15:27:40|784.43|781.31|784.19|781.07|784.66|781.54|784.08|780.96|0
1650900470000|2022-04-25 15:27:50|784.43|781.31|783.72|780.6|784.43|781.31|783.72|780.6|0
1650900480000|2022-04-25 15:28:00|784.19|781.07|784.08|780.96|784.19|781.07|783.72|780.6|0
1650900490000|2022-04-25 15:28:10|784.32|781.2|785.61|782.49|785.61|782.49|784.32|781.2|0
1650900500000|2022-04-25 15:28:20|785.14|782.02|786.55|783.43|786.55|783.43|785.14|782.02|0
1650900510000|2022-04-25 15:28:30|787.49|784.37|787.26|784.14|787.73|784.61|787.26|784.14|0
1650900520000|2022-04-25 15:28:40|789.14|786.02|789.85|786.73|789.85|786.73|789.14|786.02|0
1650900530000|2022-04-25 15:28:50|790.08|786.96|790.79|787.67|790.79|787.67|790.08|786.96|0
1650900540000|2022-04-25 15:29:00|791.5|788.38|791.74|788.62|791.74|788.62|790.79|787.67|0
1650900550000|2022-04-25 15:29:10|790.91|787.79|791.26|788.14|791.5|788.38|790.91|787.79|0
1650900560000|2022-04-25 15:29:20|790.79|787.67|791.97|788.85|791.97|788.85|790.79|787.67|0
1650900570000|2022-04-25 15:29:30|792.44|789.32|792.68|789.56|792.68|789.56|791.97|788.85|0
1650900580000|2022-04-25 15:29:40|792.92|789.8|793.15|790.03|793.15|790.03|792.68|789.56|0
1650900590000|2022-04-25 15:29:50|793.39|790.27|792.21|789.09|793.62|790.5|792.21|789.09|0
1650900600000|2022-04-25 15:30:00|791.5|788.38|791.26|788.14|791.5|788.38|791.26|788.14|0
1650900610000|2022-04-25 15:30:10|790.79|787.67|790.79|787.67|791.26|788.14|790.79|787.67|0
1650900620000|2022-04-25 15:30:20|790.56|787.44|791.5|788.38|792.21|789.09|790.56|787.44|0
1650900630000|2022-04-25 15:30:30|791.74|788.62|792.92|789.8|792.92|789.8|791.74|788.62|0
1650900640000|2022-04-25 15:30:40|794.1|790.98|793.39|790.27|794.1|790.98|792.92|789.8|0
1650900650000|2022-04-25 15:30:50|793.62|790.5|794.8|791.68|795.04|791.92|793.62|790.5|0
1650900660000|2022-04-25 15:31:00|795.28|792.16|795.51|792.39|796.58|793.46|795.28|792.16|0
1650900670000|2022-04-25 15:31:10|795.75|792.63|796.22|793.1|796.22|793.1|795.75|792.63|0
1650900680000|2022-04-25 15:31:20|795.99|792.87|795.51|792.39|796.22|793.1|795.51|792.39|0
1650900690000|2022-04-25 15:31:30|795.28|792.16|796.93|793.81|796.93|793.81|794.57|791.45|0
1650900700000|2022-04-25 15:31:40|796.22|793.1|795.51|792.39|796.22|793.1|795.28|792.16|0
1650900710000|2022-04-25 15:31:50|795.75|792.63|796.46|793.34|796.69|793.57|795.75|792.63|0
1650900720000|2022-04-25 15:32:00|796.22|793.1|798.82|795.7|798.82|795.7|796.22|793.1|0
1650900730000|2022-04-25 15:32:10|798.11|794.99|799.29|796.17|799.77|796.65|798.11|794.99|0
1650900740000|2022-04-25 15:32:20|798.35|795.23|798.35|795.23|798.58|795.46|797.88|794.76|0
1650900750000|2022-04-25 15:32:30|798|794.88|799.06|795.94|799.06|795.94|797.88|794.76|0
1650900760000|2022-04-25 15:32:40|800.24|797.12|799.06|795.94|800.24|797.12|799.06|795.94|0
1650900770000|2022-04-25 15:32:50|799.29|796.17|798.82|795.7|799.53|796.41|798.82|795.7|0
1650900780000|2022-04-25 15:33:00|799.42|796.3|799.06|795.94|799.42|796.3|799.06|795.94|0
1650900790000|2022-04-25 15:33:10|799.53|796.41|799.29|796.17|799.53|796.41|799.06|795.94|0
1650900800000|2022-04-25 15:33:20|799.06|795.94|799.06|795.94|799.77|796.65|799.06|795.94|0
1650900810000|2022-04-25 15:33:30|798.35|795.23|798.11|794.99|798.35|795.23|797.64|794.52|0
1650900820000|2022-04-25 15:33:40|798.23|795.11|795.98|792.86|798.58|795.46|795.98|792.86|0
1650900830000|2022-04-25 15:33:50|795.75|792.63|796.22|793.1|796.22|793.1|795.75|792.63|0
1650900840000|2022-04-25 15:34:00|795.51|792.39|794.8|791.68|795.75|792.63|794.8|791.68|0
1650900850000|2022-04-25 15:34:10|794.1|790.98|791.97|788.85|794.1|790.98|791.97|788.85|0
1650900860000|2022-04-25 15:34:20|791.74|788.62|792.21|789.09|792.21|789.09|791.74|788.62|0
1650900870000|2022-04-25 15:34:30|793.15|790.03|794.33|791.21|794.33|791.21|792.92|789.8|0
1650900880000|2022-04-25 15:34:40|793.98|790.86|793.62|790.5|793.98|790.86|793.62|790.5|0
1650900890000|2022-04-25 15:34:50|794.33|791.21|793.62|790.5|794.33|791.21|793.62|790.5|0
1650900900000|2022-04-25 15:35:00|792.92|789.8|791.97|788.85|792.92|789.8|791.74|788.62|0
1650900910000|2022-04-25 15:35:10|791.74|788.62|789.85|786.73|791.74|788.62|788.43|785.31|0
1650900920000|2022-04-25 15:35:20|789.97|786.85|787.02|783.9|789.97|786.85|786.55|783.43|0
1650900930000|2022-04-25 15:35:30|786.78|783.66|785.37|782.25|786.78|783.66|785.37|782.25|0
1650900940000|2022-04-25 15:35:40|784.9|781.78|786.67|783.55|786.67|783.55|784.9|781.78|0
1650900950000|2022-04-25 15:35:50|786.55|783.43|786.78|783.66|786.78|783.66|786.08|782.96|0
1650900960000|2022-04-25 15:36:00|785.61|782.49|783.96|780.84|785.61|782.49|783.49|780.37|0
1650900970000|2022-04-25 15:36:10|784.19|781.07|785.84|782.72|785.84|782.72|784.19|781.07|0
1650900980000|2022-04-25 15:36:20|786.08|782.96|786.78|783.66|786.78|783.66|786.08|782.96|0
1650900990000|2022-04-25 15:36:30|786.55|783.43|786.31|783.19|786.78|783.66|786.31|783.19|0
1650901000000|2022-04-25 15:36:40|786.55|783.43|786.31|783.19|786.55|783.43|785.61|782.49|0
1650901010000|2022-04-25 15:36:50|786.55|783.43|787.02|783.9|787.02|783.9|785.84|782.72|0
1650901020000|2022-04-25 15:37:00|787.73|784.61|788.43|785.31|788.43|785.31|787.25|784.13|0
1650901030000|2022-04-25 15:37:10|788.9|785.78|788.67|785.55|788.9|785.78|788.67|785.55|0
1650901040000|2022-04-25 15:37:20|789.14|786.02|790.08|786.96|790.08|786.96|789.14|786.02|0
1650901050000|2022-04-25 15:37:30|791.26|788.14|791.03|787.91|791.26|788.14|790.79|787.67|0
1650901060000|2022-04-25 15:37:40|790.79|787.67|791.5|788.38|791.62|788.5|790.79|787.67|0
1650901070000|2022-04-25 15:37:50|791.73|788.61|791.62|788.5|791.73|788.61|791.26|788.14|0
1650901080000|2022-04-25 15:38:00|792.68|789.56|792.44|789.32|792.91|789.79|792.21|789.09|0
1650901090000|2022-04-25 15:38:10|792.68|789.56|793.39|790.27|793.39|790.27|792.68|789.56|0
1650901100000|2022-04-25 15:38:20|792.68|789.56|793.15|790.03|793.27|790.15|792.68|789.56|0
1650901110000|2022-04-25 15:38:30|792.44|789.32|794.33|791.21|794.57|791.45|792.44|789.32|0
1650901120000|2022-04-25 15:38:40|795.28|792.16|795.04|791.92|795.28|792.16|794.8|791.68|0
1650901130000|2022-04-25 15:38:50|795.75|792.63|797.05|793.93|797.17|794.05|795.75|792.63|0
1650901140000|2022-04-25 15:39:00|797.17|794.05|797.4|794.28|797.4|794.28|796.93|793.81|0
1650901150000|2022-04-25 15:39:10|797.64|794.52|797.4|794.28|797.87|794.75|797.17|794.05|0
1650901160000|2022-04-25 15:39:20|797.87|794.75|796.22|793.1|797.87|794.75|796.22|793.1|0
1650901170000|2022-04-25 15:39:30|796.69|793.57|794.33|791.21|796.69|793.57|794.33|791.21|0
1650901180000|2022-04-25 15:39:40|793.86|790.74|795.28|792.16|795.28|792.16|793.86|790.74|0
1650901190000|2022-04-25 15:39:50|795.75|792.63|794.8|791.68|795.75|792.63|794.8|791.68|0
1650901200000|2022-04-25 15:40:00|795.04|791.92|794.8|791.68|795.04|791.92|793.86|790.74|0
1650901210000|2022-04-25 15:40:10|795.04|791.92|794.57|791.45|795.04|791.92|794.09|790.97|0
1650901220000|2022-04-25 15:40:20|794.33|791.21|795.28|792.16|795.28|792.16|793.62|790.5|0
1650901230000|2022-04-25 15:40:30|796.22|793.1|796.46|793.34|796.69|793.57|795.98|792.86|0
1650901240000|2022-04-25 15:40:40|796.69|793.57|795.98|792.86|796.69|793.57|795.75|792.63|0
1650901250000|2022-04-25 15:40:50|796.46|793.34|796.22|793.1|796.69|793.57|796.22|793.1|0
1650901260000|2022-04-25 15:41:00|795.98|792.86|796.69|793.57|797.4|794.28|795.98|792.86|0
1650901270000|2022-04-25 15:41:10|796.93|793.81|796.69|793.57|797.05|793.93|796.46|793.34|0
1650901280000|2022-04-25 15:41:20|797.17|794.05|797.17|794.05|797.4|794.28|796.69|793.57|0
1650901290000|2022-04-25 15:41:30|796.69|793.57|797.05|793.93|797.05|793.93|796.69|793.57|0
1650901300000|2022-04-25 15:41:40|796.69|793.57|797.4|794.28|797.87|794.75|796.69|793.57|0
1650901310000|2022-04-25 15:41:50|797.17|794.05|797.64|794.52|797.87|794.75|797.17|794.05|0
1650901320000|2022-04-25 15:42:00|797.87|794.75|798.35|795.23|798.35|795.23|797.87|794.75|0
1650901330000|2022-04-25 15:42:10|798.11|794.99|797.64|794.52|798.35|795.23|797.64|794.52|0
1650901340000|2022-04-25 15:42:20|797.87|794.75|796.46|793.34|797.87|794.75|796.46|793.34|0
1650901350000|2022-04-25 15:42:30|796.69|793.57|796.46|793.34|796.69|793.57|795.98|792.86|0
1650901360000|2022-04-25 15:42:40|795.98|792.86|797.17|794.05|797.17|794.05|795.98|792.86|0
1650901370000|2022-04-25 15:42:50|797.4|794.28|797.87|794.75|798.35|795.23|797.4|794.28|0
1650901380000|2022-04-25 15:43:00|798.58|795.46|797.4|794.28|798.58|795.46|797.4|794.28|0
1650901390000|2022-04-25 15:43:10|797.17|794.05|798.35|795.23|798.35|795.23|796.93|793.81|0
1650901400000|2022-04-25 15:43:20|798.23|795.11|798.58|795.46|799.06|795.94|798.23|795.11|0
1650901410000|2022-04-25 15:43:30|797.4|794.28|797.4|794.28|797.4|794.28|796.69|793.57|0
1650901420000|2022-04-25 15:43:40|797.87|794.75|797.87|794.75|798.11|794.99|797.64|794.52|0
1650901430000|2022-04-25 15:43:50|798.11|794.99|796.93|793.81|798.11|794.99|796.93|793.81|0
1650901440000|2022-04-25 15:44:00|796.46|793.34|795.51|792.39|796.46|793.34|795.51|792.39|0
1650901450000|2022-04-25 15:44:10|796.22|793.1|797.17|794.05|797.17|794.05|796.22|793.1|0
1650901460000|2022-04-25 15:44:20|798.11|794.99|799.77|796.65|799.77|796.65|798.11|794.99|0
1650901470000|2022-04-25 15:44:30|799.29|796.17|799.77|796.65|799.77|796.65|799.29|796.17|0
1650901480000|2022-04-25 15:44:40|799.53|796.41|800|796.88|800.24|797.12|799.53|796.41|0
1650901490000|2022-04-25 15:44:50|800.48|797.36|799.77|796.65|800.48|797.36|799.77|796.65|0
1650901500000|2022-04-25 15:45:00|801.54|798.42|802.13|799.01|802.73|799.61|801.54|798.42|0
1650901510000|2022-04-25 15:45:10|803.31|800.19|802.84|799.72|803.31|800.19|802.6|799.48|0
1650901520000|2022-04-25 15:45:20|802.6|799.48|802.37|799.25|802.6|799.48|802.37|799.25|0
1650901530000|2022-04-25 15:45:30|803.31|800.19|803.31|800.19|803.31|800.19|802.6|799.48|0
1650901540000|2022-04-25 15:45:40|803.08|799.96|803.08|799.96|803.08|799.96|803.08|799.96|0
1650901550000|2022-04-25 15:45:50|802.6|799.48|803.08|799.96|803.08|799.96|802.6|799.48|0
1650901560000|2022-04-25 15:46:00|803.31|800.19|803.55|800.43|803.55|800.43|802.84|799.72|0
1650901570000|2022-04-25 15:46:10|803.79|800.67|804.15|801.03|804.15|801.03|803.79|800.67|0
1650901580000|2022-04-25 15:46:20|804.74|801.62|804.74|801.62|805.21|802.09|804.5|801.38|0
1650901590000|2022-04-25 15:46:30|804.5|801.38|805.21|802.09|805.21|802.09|804.02|800.9|0
1650901600000|2022-04-25 15:46:40|805.45|802.33|804.74|801.62|805.45|802.33|804.26|801.14|0
1650901610000|2022-04-25 15:46:50|804.97|801.85|804.74|801.62|805.45|802.33|804.74|801.62|0
1650901620000|2022-04-25 15:47:00|804.97|801.85|805.21|802.09|805.21|802.09|804.74|801.62|0
1650901630000|2022-04-25 15:47:10|804.97|801.85|805.45|802.33|805.45|802.33|804.86|801.74|0
1650901640000|2022-04-25 15:47:20|805.21|802.09|805.68|802.56|805.68|802.56|805.21|802.09|0
1650901650000|2022-04-25 15:47:30|805.45|802.33|805.68|802.56|805.68|802.56|805.21|802.09|0
1650901660000|2022-04-25 15:47:40|806.87|803.75|806.39|803.27|806.87|803.75|806.16|803.04|0
1650901670000|2022-04-25 15:47:50|805.68|802.56|806.16|803.04|806.16|803.04|805.68|802.56|0
1650901680000|2022-04-25 15:48:00|806.63|803.51|806.87|803.75|807.34|804.22|806.63|803.51|0
1650901690000|2022-04-25 15:48:10|805.92|802.8|805.21|802.09|805.92|802.8|805.21|802.09|0
1650901700000|2022-04-25 15:48:20|805.92|802.8|805.45|802.33|806.16|803.04|805.45|802.33|0
1650901710000|2022-04-25 15:48:30|805.92|802.8|806.87|803.75|806.87|803.75|805.92|802.8|0
1650901720000|2022-04-25 15:48:40|807.34|804.22|807.81|804.69|807.81|804.69|807.34|804.22|0
1650901730000|2022-04-25 15:48:50|808.05|804.93|807.94|804.82|808.05|804.93|807.81|804.69|0
1650901740000|2022-04-25 15:49:00|808.05|804.93|808.05|804.93|808.29|805.17|808.05|804.93|0
1650901750000|2022-04-25 15:49:10|807.94|804.82|808.29|805.17|808.29|805.17|807.94|804.82|0
1650901760000|2022-04-25 15:49:20|807.58|804.46|808.05|804.93|808.05|804.93|807.34|804.22|0
1650901770000|2022-04-25 15:49:30|808.18|805.06|807.34|804.22|808.18|805.06|807.34|804.22|0
1650901780000|2022-04-25 15:49:40|807.81|804.69|808.05|804.93|808.29|805.17|807.81|804.69|0
1650901790000|2022-04-25 15:49:50|808.29|805.17|809.47|806.35|809.47|806.35|808.05|804.93|0
1650901800000|2022-04-25 15:50:00|808.65|805.53|809.47|806.35|809.47|806.35|808.65|805.53|0
1650901810000|2022-04-25 15:50:10|809|805.88|808.53|805.41|809.47|806.35|808.53|805.41|0
1650901820000|2022-04-25 15:50:20|808.76|805.64|807.94|804.82|808.76|805.64|807.94|804.82|0
1650901830000|2022-04-25 15:50:30|807.58|804.46|808.05|804.93|808.05|804.93|807.58|804.46|0
1650901840000|2022-04-25 15:50:40|807.94|804.82|808.05|804.93|808.05|804.93|807.58|804.46|0
1650901850000|2022-04-25 15:50:50|807.58|804.46|807.58|804.46|807.81|804.69|807.1|803.98|0
1650901860000|2022-04-25 15:51:00|808.05|804.93|808.53|805.41|808.53|805.41|807.81|804.69|0
1650901870000|2022-04-25 15:51:10|808.05|804.93|808.05|804.93|808.29|805.17|808.05|804.93|0
1650901880000|2022-04-25 15:51:20|808.53|805.41|807.81|804.69|808.53|805.41|807.81|804.69|0
1650901890000|2022-04-25 15:51:30|806.87|803.75|806.63|803.51|807.1|803.98|806.63|803.51|0
1650901900000|2022-04-25 15:51:40|805.68|802.56|805.45|802.33|805.68|802.56|805.45|802.33|0
1650901910000|2022-04-25 15:51:50|805.68|802.56|806.63|803.51|806.75|803.63|805.68|802.56|0
1650901920000|2022-04-25 15:52:00|807.58|804.46|806.63|803.51|807.58|804.46|806.63|803.51|0
1650901930000|2022-04-25 15:52:10|807.1|803.98|807.81|804.69|807.81|804.69|807.1|803.98|0
1650901940000|2022-04-25 15:52:20|808.05|804.93|807.58|804.46|808.29|805.17|807.34|804.22|0
1650901950000|2022-04-25 15:52:30|808.05|804.93|808.29|805.17|808.53|805.41|808.05|804.93|0
1650901960000|2022-04-25 15:52:40|807.58|804.46|807.1|803.98|807.58|804.46|806.87|803.75|0
1650901970000|2022-04-25 15:52:50|806.63|803.51|807.46|804.34|807.46|804.34|806.63|803.51|0
1650901980000|2022-04-25 15:53:00|808.53|805.41|808.05|804.93|808.53|805.41|807.58|804.46|0
1650901990000|2022-04-25 15:53:10|808.76|805.64|808.76|805.64|809.47|806.35|808.76|805.64|0
1650902000000|2022-04-25 15:53:20|809.47|806.35|809.47|806.35|809.95|806.83|809.47|806.35|0
1650902010000|2022-04-25 15:53:30|809.83|806.71|810.19|807.07|810.19|807.07|809.47|806.35|0
1650902020000|2022-04-25 15:53:40|809.47|806.35|808.76|805.64|809.47|806.35|808.76|805.64|0
1650902030000|2022-04-25 15:53:50|809.6|806.48|808.29|805.17|809.95|806.83|808.29|805.17|0
1650902040000|2022-04-25 15:54:00|807.81|804.69|808.29|805.17|808.29|805.17|807.81|804.69|0
1650902050000|2022-04-25 15:54:10|808.05|804.93|808.29|805.17|808.29|805.17|807.81|804.69|0
1650902060000|2022-04-25 15:54:20|807.94|804.82|806.63|803.51|807.94|804.82|806.63|803.51|0
1650902070000|2022-04-25 15:54:30|806.87|803.75|805.92|802.8|806.87|803.75|805.92|802.8|0
1650902080000|2022-04-25 15:54:40|806.16|803.04|807.34|804.22|807.34|804.22|806.16|803.04|0
1650902090000|2022-04-25 15:54:50|808.15|805.03|807.44|804.32|808.15|805.03|806.97|803.85|0
1650902100000|2022-04-25 15:55:00|808.38|805.26|807.44|804.32|808.38|805.26|807.44|804.32|0
1650902110000|2022-04-25 15:55:10|807.2|804.08|808.38|805.26|808.38|805.26|807.2|804.08|0
1650902120000|2022-04-25 15:55:20|808.86|805.74|808.62|805.5|808.86|805.74|807.91|804.79|0
1650902130000|2022-04-25 15:55:30|807.68|804.56|807.2|804.08|808.38|805.26|807.2|804.08|0
1650902140000|2022-04-25 15:55:40|806.02|802.9|804.37|801.25|806.02|802.9|804.13|801.01|0
1650902150000|2022-04-25 15:55:50|804.13|801.01|803.66|800.54|804.13|801.01|803.66|800.54|0
1650902160000|2022-04-25 15:56:00|803.89|800.77|802.71|799.59|803.89|800.77|802.71|799.59|0
1650902170000|2022-04-25 15:56:10|802.95|799.83|805.08|801.96|805.08|801.96|802.95|799.83|0
1650902180000|2022-04-25 15:56:20|805.78|802.66|803.66|800.54|805.78|802.66|803.66|800.54|0
1650902190000|2022-04-25 15:56:30|803.89|800.77|803.89|800.77|804.6|801.48|803.89|800.77|0
1650902200000|2022-04-25 15:56:40|803.66|800.54|803.42|800.3|803.89|800.77|803.42|800.3|0
1650902210000|2022-04-25 15:56:50|804.13|801.01|803.89|800.77|804.6|801.48|803.89|800.77|0
1650902220000|2022-04-25 15:57:00|804.37|801.25|802.71|799.59|804.37|801.25|802.71|799.59|0
1650902230000|2022-04-25 15:57:10|802.48|799.36|804.6|801.48|804.6|801.48|802.48|799.36|0
1650902240000|2022-04-25 15:57:20|804.37|801.25|802.95|799.83|804.37|801.25|802.95|799.83|0
1650902250000|2022-04-25 15:57:30|802.71|799.59|800.83|797.71|802.71|799.59|800.83|797.71|0
1650902260000|2022-04-25 15:57:40|801.77|798.65|801.53|798.41|802.01|798.89|801.53|798.41|0
1650902270000|2022-04-25 15:57:50|802.24|799.12|801.77|798.65|802.24|799.12|801.77|798.65|0
1650902280000|2022-04-25 15:58:00|802.24|799.12|802.71|799.59|803.19|800.07|802.24|799.12|0
1650902290000|2022-04-25 15:58:10|802.95|799.83|802.95|799.83|803.66|800.54|802.95|799.83|0
1650902300000|2022-04-25 15:58:20|802.71|799.59|801.53|798.41|802.71|799.59|801.53|798.41|0
1650902310000|2022-04-25 15:58:30|801.77|798.65|802.95|799.83|802.95|799.83|801.53|798.41|0
1650902320000|2022-04-25 15:58:40|802.48|799.36|802.95|799.83|803.42|800.3|802.48|799.36|0
1650902330000|2022-04-25 15:58:50|802.48|799.36|801.89|798.77|802.48|799.36|801.89|798.77|0
1650902340000|2022-04-25 15:59:00|802.48|799.36|802.01|798.89|802.71|799.59|802.01|798.89|0
1650902350000|2022-04-25 15:59:10|802.71|799.59|801.53|798.41|802.71|799.59|801.53|798.41|0
1650902360000|2022-04-25 15:59:20|802.24|799.12|802.71|799.59|802.71|799.59|802.01|798.89|0
1650902370000|2022-04-25 15:59:30|802.48|799.36|801.77|798.65|802.48|799.36|801.77|798.65|0
1650902380000|2022-04-25 15:59:40|802.48|799.36|801.53|798.41|802.48|799.36|801.53|798.41|0
1650902390000|2022-04-25 15:59:50|801.77|798.65|801.53|798.41|802.01|798.89|801.53|798.41|0
1650902400000|2022-04-25 16:00:00|802.24|799.12|802.84|799.72|802.84|799.72|802.01|798.89|0
1650902410000|2022-04-25 16:00:10|802.95|799.83|803.89|800.77|803.89|800.77|802.95|799.83|0
1650902420000|2022-04-25 16:00:20|804.13|801.01|803.42|800.3|804.13|801.01|803.42|800.3|0
1650902430000|2022-04-25 16:00:30|803.19|800.07|804.37|801.25|804.37|801.25|803.19|800.07|0
1650902440000|2022-04-25 16:00:40|804.6|801.48|805.07|801.95|805.07|801.95|804.6|801.48|0
1650902450000|2022-04-25 16:00:50|806.02|802.9|805.78|802.66|806.02|802.9|805.55|802.43|0
1650902460000|2022-04-25 16:01:00|806.02|802.9|805.55|802.43|806.02|802.9|805.55|802.43|0
1650902470000|2022-04-25 16:01:10|805.78|802.66|806.97|803.85|806.97|803.85|805.78|802.66|0
1650902480000|2022-04-25 16:01:20|806.73|803.61|806.97|803.85|807.2|804.08|806.73|803.61|0
1650902490000|2022-04-25 16:01:30|806.49|803.37|806.26|803.14|806.49|803.37|806.26|803.14|0
1650902500000|2022-04-25 16:01:40|805.07|801.95|805.31|802.19|805.78|802.66|805.07|801.95|0
1650902510000|2022-04-25 16:01:50|804.84|801.72|803.66|800.54|804.84|801.72|802.71|799.59|0
1650902520000|2022-04-25 16:02:00|804.37|801.25|805.07|801.95|805.07|801.95|804.13|801.01|0
1650902530000|2022-04-25 16:02:10|806.02|802.9|806.02|802.9|806.02|802.9|805.31|802.19|0
1650902540000|2022-04-25 16:02:20|806.49|803.37|806.26|803.14|806.49|803.37|806.26|803.14|0
1650902550000|2022-04-25 16:02:30|805.78|802.66|805.78|802.66|805.78|802.66|805.07|801.95|0
1650902560000|2022-04-25 16:02:40|805.07|801.95|805.78|802.66|805.78|802.66|805.07|801.95|0
1650902570000|2022-04-25 16:02:50|804.6|801.48|804.84|801.72|804.84|801.72|804.13|801.01|0
1650902580000|2022-04-25 16:03:00|805.31|802.19|803.89|800.77|805.31|802.19|803.66|800.54|0
1650902590000|2022-04-25 16:03:10|804.13|801.01|804.13|801.01|804.13|801.01|803.89|800.77|0
1650902600000|2022-04-25 16:03:20|804.84|801.72|804.6|801.48|805.07|801.95|804.6|801.48|0
1650902610000|2022-04-25 16:03:30|805.07|801.95|803.89|800.77|805.07|801.95|803.89|800.77|0
1650902620000|2022-04-25 16:03:40|803.66|800.54|802.48|799.36|803.66|800.54|802.24|799.12|0
1650902630000|2022-04-25 16:03:50|802.24|799.12|802.24|799.12|802.24|799.12|801.77|798.65|0
1650902640000|2022-04-25 16:04:00|802.48|799.36|803.19|800.07|803.19|800.07|802.24|799.12|0
1650902650000|2022-04-25 16:04:10|802.71|799.59|804.02|800.9|804.02|800.9|802.71|799.59|0
1650902660000|2022-04-25 16:04:20|804.37|801.25|805.07|801.95|805.07|801.95|804.37|801.25|0
1650902670000|2022-04-25 16:04:30|805.31|802.19|804.6|801.48|805.31|802.19|804.6|801.48|0
1650902680000|2022-04-25 16:04:40|803.66|800.54|803.19|800.07|803.66|800.54|802.48|799.36|0
1650902690000|2022-04-25 16:04:50|802.71|799.59|802.71|799.59|802.71|799.59|802.71|799.59|0
1650902700000|2022-04-25 16:05:00|802|798.88|801.53|798.41|802|798.88|801.53|798.41|0
1650902710000|2022-04-25 16:05:10|798.94|795.82|799.65|796.53|799.88|796.76|798.94|795.82|0
1650902720000|2022-04-25 16:05:20|798.23|795.11|797.52|794.4|798.23|795.11|797.05|793.93|0
1650902730000|2022-04-25 16:05:30|797.17|794.05|797.05|793.93|797.29|794.17|797.05|793.93|0
1650902740000|2022-04-25 16:05:40|794.22|791.1|796.34|793.22|796.58|793.46|794.22|791.1|0
1650902750000|2022-04-25 16:05:50|796.11|792.99|796.82|793.7|796.82|793.7|796.11|792.99|0
1650902760000|2022-04-25 16:06:00|798.23|795.11|792.58|789.46|798.23|795.11|792.58|789.46|0
1650902770000|2022-04-25 16:06:10|793.52|790.4|794.7|791.58|794.7|791.58|793.28|790.16|0
1650902780000|2022-04-25 16:06:20|794.22|791.1|795.17|792.05|795.17|792.05|794.22|791.1|0
1650902790000|2022-04-25 16:06:30|794.7|791.58|795.64|792.52|795.64|792.52|794.46|791.34|0
1650902800000|2022-04-25 16:06:40|793.75|790.63|793.52|790.4|794.22|791.1|793.52|790.4|0
1650902810000|2022-04-25 16:06:50|793.28|790.16|793.28|790.16|793.28|790.16|792.81|789.69|0
1650902820000|2022-04-25 16:07:00|793.52|790.4|790.69|787.57|793.52|790.4|790.46|787.34|0
1650902830000|2022-04-25 16:07:10|790.93|787.81|788.34|785.22|790.93|787.81|788.34|785.22|0
1650902840000|2022-04-25 16:07:20|788.58|785.46|788.11|784.99|788.58|785.46|788.11|784.99|0
1650902850000|2022-04-25 16:07:30|788.34|785.22|787.64|784.52|788.34|785.22|787.4|784.28|0
1650902860000|2022-04-25 16:07:40|787.52|784.4|786.93|783.81|787.52|784.4|786.93|783.81|0
1650902870000|2022-04-25 16:07:50|787.29|784.17|786.7|783.58|787.4|784.28|786.7|783.58|0
1650902880000|2022-04-25 16:08:00|784.94|781.82|785.52|782.4|785.52|782.4|784.94|781.82|0
1650902890000|2022-04-25 16:08:10|785.76|782.64|785.29|782.17|785.76|782.64|785.05|781.93|0
1650902900000|2022-04-25 16:08:20|785.99|782.87|786.23|783.11|786.23|783.11|785.99|782.87|0
1650902910000|2022-04-25 16:08:30|786.46|783.34|788.11|784.99|788.11|784.99|786.46|783.34|0
1650902920000|2022-04-25 16:08:40|787.87|784.75|788.34|785.22|788.34|785.22|787.87|784.75|0
1650902930000|2022-04-25 16:08:50|788.58|785.46|788.34|785.22|788.58|785.46|788.34|785.22|0
1650902940000|2022-04-25 16:09:00|787.87|784.75|787.4|784.28|788.34|785.22|787.4|784.28|0
1650902950000|2022-04-25 16:09:10|787.87|784.75|787.4|784.28|787.87|784.75|787.17|784.05|0
1650902960000|2022-04-25 16:09:20|786.93|783.81|787.4|784.28|787.4|784.28|786.93|783.81|0
1650902970000|2022-04-25 16:09:30|788.11|784.99|788.11|784.99|788.46|785.34|787.64|784.52|0
1650902980000|2022-04-25 16:09:40|787.99|784.87|788.34|785.22|789.05|785.93|787.99|784.87|0
1650902990000|2022-04-25 16:09:50|788.58|785.46|789.05|785.93|789.05|785.93|788.58|785.46|0
1650903000000|2022-04-25 16:10:00|789.17|786.05|789.52|786.4|789.52|786.4|789.05|785.93|0
1650903010000|2022-04-25 16:10:10|789.64|786.52|790.46|787.34|790.46|787.34|789.28|786.16|0
1650903020000|2022-04-25 16:10:20|790.93|787.81|789.05|785.93|790.93|787.81|789.05|785.93|0
1650903030000|2022-04-25 16:10:30|788.58|785.46|787.64|784.52|788.58|785.46|787.64|784.52|0
1650903040000|2022-04-25 16:10:40|787.17|784.05|787.4|784.28|787.64|784.52|787.17|784.05|0
1650903050000|2022-04-25 16:10:50|788.58|785.46|785.52|782.4|788.58|785.46|785.52|782.4|0
1650903060000|2022-04-25 16:11:00|784.58|781.46|783.64|780.52|784.58|781.46|783.17|780.05|0
1650903070000|2022-04-25 16:11:10|783.41|780.29|783.88|780.76|783.88|780.76|783.41|780.29|0
1650903080000|2022-04-25 16:11:20|783.64|780.52|785.05|781.93|785.52|782.4|783.64|780.52|0
1650903090000|2022-04-25 16:11:30|785.52|782.4|786.23|783.11|786.7|783.58|785.52|782.4|0
1650903100000|2022-04-25 16:11:40|786.46|783.34|787.64|784.52|787.64|784.52|786.46|783.34|0
1650903110000|2022-04-25 16:11:50|788.58|785.46|788.34|785.22|788.58|785.46|788.11|784.99|0
1650903120000|2022-04-25 16:12:00|788.81|785.69|789.28|786.16|789.28|786.16|788.34|785.22|0
1650903130000|2022-04-25 16:12:10|788.81|785.69|789.99|786.87|789.99|786.87|788.81|785.69|0
1650903140000|2022-04-25 16:12:20|789.75|786.63|790.22|787.1|790.22|787.1|789.75|786.63|0
1650903150000|2022-04-25 16:12:30|789.99|786.87|789.28|786.16|789.99|786.87|789.28|786.16|0
1650903160000|2022-04-25 16:12:40|790.22|787.1|790.22|787.1|790.46|787.34|790.22|787.1|0
1650903170000|2022-04-25 16:12:50|790.69|787.57|789.54|786.42|790.69|787.57|789.49|786.37|0
1650903180000|2022-04-25 16:13:00|789.78|786.66|790.02|786.9|790.25|787.13|789.07|785.95|0
1650903190000|2022-04-25 16:13:10|789.31|786.19|788.13|785.01|789.31|786.19|788.13|785.01|0
1650903200000|2022-04-25 16:13:20|788.84|785.72|788.72|785.6|788.84|785.72|788.72|785.6|0
1650903210000|2022-04-25 16:13:30|788.25|785.13|789.07|785.95|789.07|785.95|788.25|785.13|0
1650903220000|2022-04-25 16:13:40|788.6|785.48|788.36|785.24|788.6|785.48|788.36|785.24|0
1650903230000|2022-04-25 16:13:50|786.95|783.83|786.71|783.59|787.42|784.3|786.71|783.59|0
1650903240000|2022-04-25 16:14:00|786|782.88|785.77|782.65|786|782.88|785.77|782.65|0
1650903250000|2022-04-25 16:14:10|786|782.88|786|782.88|786|782.88|786|782.88|0
1650903260000|2022-04-25 16:14:20|785.77|782.65|786.48|783.36|786.95|783.83|785.77|782.65|0
1650903270000|2022-04-25 16:14:30|786.95|783.83|787.18|784.06|787.18|784.06|786.95|783.83|0
1650903280000|2022-04-25 16:14:40|787.42|784.3|786.71|783.59|788.13|785.01|786.71|783.59|0
1650903290000|2022-04-25 16:14:50|786.24|783.12|786.95|783.83|787.18|784.06|786.24|783.12|0
1650903300000|2022-04-25 16:15:00|787.18|784.06|785.53|782.41|787.18|784.06|785.53|782.41|0
1650903310000|2022-04-25 16:15:10|785.77|782.65|786.48|783.36|786.95|783.83|785.77|782.65|0
1650903320000|2022-04-25 16:15:20|786|782.88|783.65|780.53|786|782.88|783.65|780.53|0
1650903330000|2022-04-25 16:15:30|784.12|781|785.3|782.18|785.3|782.18|784.12|781|0
1650903340000|2022-04-25 16:15:40|785.53|782.41|783.17|780.05|785.53|782.41|783.17|780.05|0
1650903350000|2022-04-25 16:15:50|783.65|780.53|783.41|780.29|783.88|780.76|783.41|780.29|0
1650903360000|2022-04-25 16:16:00|783.88|780.76|782.23|779.11|783.88|780.76|782.23|779.11|0
1650903370000|2022-04-25 16:16:10|782.7|779.58|783.17|780.05|783.41|780.29|782.7|779.58|0
1650903380000|2022-04-25 16:16:20|782.83|779.71|782.23|779.11|782.83|779.71|782.23|779.11|0
1650903390000|2022-04-25 16:16:30|781.52|778.4|783.41|780.29|783.41|780.29|781.52|778.4|0
1650903400000|2022-04-25 16:16:40|783.65|780.53|783.88|780.76|784.12|781|783.65|780.53|0
1650903410000|2022-04-25 16:16:50|784.71|781.59|784.82|781.7|785.06|781.94|784.71|781.59|0
1650903420000|2022-04-25 16:17:00|785.77|782.65|786.24|783.12|786.24|783.12|785.77|782.65|0
1650903430000|2022-04-25 16:17:10|785.77|782.65|786.24|783.12|786.24|783.12|785.77|782.65|0
1650903440000|2022-04-25 16:17:20|786.71|783.59|787.31|784.19|787.31|784.19|786.71|783.59|0
1650903450000|2022-04-25 16:17:30|787.65|784.53|787.65|784.53|787.89|784.77|787.65|784.53|0
1650903460000|2022-04-25 16:17:40|788.13|785.01|788.6|785.48|788.83|785.71|788.13|785.01|0
1650903470000|2022-04-25 16:17:50|788.13|785.01|787.89|784.77|788.13|785.01|787.42|784.3|0
1650903480000|2022-04-25 16:18:00|788.36|785.24|789.54|786.42|789.54|786.42|788.36|785.24|0
1650903490000|2022-04-25 16:18:10|789.31|786.19|790.72|787.6|790.72|787.6|789.31|786.19|0
1650903500000|2022-04-25 16:18:20|790.96|787.84|791.2|788.08|791.43|788.31|790.49|787.37|0
1650903510000|2022-04-25 16:18:30|791.43|788.31|791.2|788.08|791.43|788.31|790.85|787.73|0
1650903520000|2022-04-25 16:18:40|792.14|789.02|790.96|787.84|792.14|789.02|790.96|787.84|0
1650903530000|2022-04-25 16:18:50|791.2|788.08|791.67|788.55|791.67|788.55|791.2|788.08|0
1650903540000|2022-04-25 16:19:00|792.14|789.02|790.96|787.84|792.14|789.02|790.96|787.84|0
1650903550000|2022-04-25 16:19:10|791.2|788.08|790.96|787.84|791.2|788.08|790.96|787.84|0
1650903560000|2022-04-25 16:19:20|791.43|788.31|792.38|789.26|792.38|789.26|791.43|788.31|0
1650903570000|2022-04-25 16:19:30|791.91|788.79|790.49|787.37|791.91|788.79|790.49|787.37|0
1650903580000|2022-04-25 16:19:40|790.72|787.6|792.14|789.02|792.14|789.02|790.72|787.6|0
1650903590000|2022-04-25 16:19:50|790.96|787.84|790.72|787.6|790.96|787.84|790.72|787.6|0
1650903600000|2022-04-25 16:20:00|789.54|786.42|789.31|786.19|789.54|786.42|788.36|785.24|0
1650903610000|2022-04-25 16:20:10|788.6|785.48|788.6|785.48|788.83|785.71|788.6|785.48|0
1650903620000|2022-04-25 16:20:20|788.13|785.01|788.36|785.24|788.36|785.24|788.13|785.01|0
1650903630000|2022-04-25 16:20:30|787.89|784.77|787.89|784.77|787.89|784.77|787.89|784.77|0
1650903640000|2022-04-25 16:20:40|787.18|784.06|784.82|781.7|787.18|784.06|784.82|781.7|0
1650903650000|2022-04-25 16:20:50|784.59|781.47|783.65|780.53|784.59|781.47|783.65|780.53|0
1650903660000|2022-04-25 16:21:00|783.17|780.05|782.94|779.82|783.17|780.05|782.94|779.82|0
1650903670000|2022-04-25 16:21:10|781.18|778.06|780.82|777.7|781.41|778.29|780.82|777.7|0
1650903680000|2022-04-25 16:21:20|781.29|778.17|781.76|778.64|781.76|778.64|781.05|777.93|0
1650903690000|2022-04-25 16:21:30|782.23|779.11|782.94|779.82|783.17|780.05|782.23|779.11|0
1650903700000|2022-04-25 16:21:40|783.41|780.29|782|778.88|783.41|780.29|782|778.88|0
1650903710000|2022-04-25 16:21:50|781.76|778.64|782.7|779.58|782.7|779.58|781.76|778.64|0
1650903720000|2022-04-25 16:22:00|782.94|779.82|783.17|780.05|784.12|781|782.94|779.82|0
1650903730000|2022-04-25 16:22:10|784.12|781|782.94|779.82|784.12|781|782.82|779.7|0
1650903740000|2022-04-25 16:22:20|783.88|780.76|782.94|779.82|783.88|780.76|782.94|779.82|0
1650903750000|2022-04-25 16:22:30|783.41|780.29|781.05|777.93|783.41|780.29|781.05|777.93|0
1650903760000|2022-04-25 16:22:40|781.52|778.4|781.76|778.64|782.7|779.58|781.52|778.4|0
1650903770000|2022-04-25 16:22:50|781.52|778.4|782.47|779.35|782.47|779.35|781.52|778.4|0
1650903780000|2022-04-25 16:23:00|782|778.88|781.52|778.4|782|778.88|781.05|777.93|0
1650903790000|2022-04-25 16:23:10|781.41|778.29|781.76|778.64|781.76|778.64|781.41|778.29|0
1650903800000|2022-04-25 16:23:20|781.05|777.93|781.76|778.64|782|778.88|781.05|777.93|0
1650903810000|2022-04-25 16:23:30|782|778.88|780.35|777.23|782|778.88|780.35|777.23|0
1650903820000|2022-04-25 16:23:40|779.17|776.05|778.7|775.58|779.17|776.05|778.7|775.58|0
1650903830000|2022-04-25 16:23:50|778.23|775.11|781.18|778.06|781.18|778.06|778.23|775.11|0
1650903840000|2022-04-25 16:24:00|782|778.88|780.11|776.99|782|778.88|780.11|776.99|0
1650903850000|2022-04-25 16:24:10|779.88|776.76|778.59|775.47|779.88|776.76|778.46|775.34|0
1650903860000|2022-04-25 16:24:20|777.99|774.87|779.64|776.52|779.64|776.52|777.99|774.87|0
1650903870000|2022-04-25 16:24:30|779.88|776.76|779.88|776.76|779.88|776.76|779.64|776.52|0
1650903880000|2022-04-25 16:24:40|779.4|776.28|779.4|776.28|779.4|776.28|779.4|776.28|0
1650903890000|2022-04-25 16:24:50|779.53|776.41|777.99|774.87|779.53|776.41|777.99|774.87|0
1650903900000|2022-04-25 16:25:00|776.35|773.23|776.82|773.7|777.29|774.17|776.35|773.23|0
1650903910000|2022-04-25 16:25:10|776.58|773.46|776.11|772.99|777.05|773.93|776.11|772.99|0
1650903920000|2022-04-25 16:25:20|775.4|772.28|774.7|771.58|775.4|772.28|774.7|771.58|0
1650903930000|2022-04-25 16:25:30|773.99|770.87|773.52|770.4|774.46|771.34|773.52|770.4|0
1650903940000|2022-04-25 16:25:40|773.65|770.53|774.23|771.11|774.23|771.11|773.65|770.53|0
1650903950000|2022-04-25 16:25:50|774.46|771.34|775.17|772.05|775.17|772.05|774.23|771.11|0
1650903960000|2022-04-25 16:26:00|775.64|772.52|776.11|772.99|776.11|772.99|775.64|772.52|0
1650903970000|2022-04-25 16:26:10|776.35|773.23|776.58|773.46|776.58|773.46|776.35|773.23|0
1650903980000|2022-04-25 16:26:20|775.88|772.76|777.29|774.17|777.29|774.17|775.88|772.76|0
1650903990000|2022-04-25 16:26:30|777.05|773.93|776.82|773.7|777.29|774.17|776.82|773.7|0
1650904000000|2022-04-25 16:26:40|776.47|773.35|776.82|773.7|777.05|773.93|776.47|773.35|0
1650904010000|2022-04-25 16:26:50|776.58|773.46|776.58|773.46|776.82|773.7|776.35|773.23|0
1650904020000|2022-04-25 16:27:00|776.11|772.99|776.11|772.99|776.11|772.99|776.11|772.99|0
1650904030000|2022-04-25 16:27:10|775.87|772.75|776.11|772.99|776.11|772.99|775.4|772.28|0
1650904040000|2022-04-25 16:27:20|776.82|773.7|777.64|774.52|777.64|774.52|776.82|773.7|0
1650904050000|2022-04-25 16:27:30|777.52|774.4|778.23|775.11|778.23|775.11|777.52|774.4|0
1650904060000|2022-04-25 16:27:40|779.17|776.05|779.64|776.52|779.64|776.52|778.93|775.81|0
1650904070000|2022-04-25 16:27:50|780.11|776.99|780.11|776.99|780.11|776.99|779.87|776.75|0
1650904080000|2022-04-25 16:28:00|780.23|777.11|779.87|776.75|780.35|777.23|779.87|776.75|0
1650904090000|2022-04-25 16:28:10|780.47|777.35|780.58|777.46|780.82|777.7|780.47|777.35|0
1650904100000|2022-04-25 16:28:20|780.82|777.7|781.52|778.4|781.52|778.4|780.82|777.7|0
1650904110000|2022-04-25 16:28:30|782.47|779.35|782.47|779.35|782.7|779.58|782.23|779.11|0
1650904120000|2022-04-25 16:28:40|782.7|779.58|782.7|779.58|782.82|779.7|782.47|779.35|0
1650904130000|2022-04-25 16:28:50|781.99|778.87|782.47|779.35|782.47|779.35|781.99|778.87|0
1650904140000|2022-04-25 16:29:00|782.7|779.58|782.7|779.58|782.7|779.58|781.99|778.87|0
1650904150000|2022-04-25 16:29:10|782.94|779.82|781.52|778.4|783.41|780.29|781.52|778.4|0
1650904160000|2022-04-25 16:29:20|781.76|778.64|781.05|777.93|781.76|778.64|781.05|777.93|0
1650904170000|2022-04-25 16:29:30|781.52|778.4|781.52|778.4|782.23|779.11|781.52|778.4|0
1650904180000|2022-04-25 16:29:40|781.99|778.87|781.29|778.17|781.99|778.87|781.29|778.17|0
1650904190000|2022-04-25 16:29:50|781.76|778.64|782.47|779.35|782.47|779.35|781.76|778.64|0
1650904200000|2022-04-25 16:30:00|782.23|779.11|781.29|778.17|782.23|779.11|781.29|778.17|0
1650904210000|2022-04-25 16:30:10|781.05|777.93|781.76|778.64|782.23|779.11|781.05|777.93|0
1650904220000|2022-04-25 16:30:20|782.23|779.11|781.99|778.87|782.47|779.35|781.29|778.17|0
1650904230000|2022-04-25 16:30:30|782.47|779.35|782.94|779.82|782.94|779.82|782.47|779.35|0
1650904240000|2022-04-25 16:30:40|782.47|779.35|783.17|780.05|783.17|780.05|782.47|779.35|0
1650904250000|2022-04-25 16:30:50|782.7|779.58|783.17|780.05|783.17|780.05|782.12|779|0
1650904260000|2022-04-25 16:31:00|783.64|780.52|784.82|781.7|784.82|781.7|783.41|780.29|0
1650904270000|2022-04-25 16:31:10|785.06|781.94|784.59|781.47|785.06|781.94|784.59|781.47|0
1650904280000|2022-04-25 16:31:20|783.64|780.52|784|780.88|784|780.88|783.64|780.52|0
1650904290000|2022-04-25 16:31:30|783.17|780.05|781.76|778.64|783.17|780.05|781.76|778.64|0
1650904300000|2022-04-25 16:31:40|781.29|778.17|780.82|777.7|781.29|778.17|780.58|777.46|0
1650904310000|2022-04-25 16:31:50|780.58|777.46|781.29|778.17|781.76|778.64|780.58|777.46|0
1650904320000|2022-04-25 16:32:00|780.82|777.7|778.93|775.81|780.82|777.7|778.93|775.81|0
1650904330000|2022-04-25 16:32:10|778.23|775.11|777.29|774.17|778.23|775.11|777.29|774.17|0
1650904340000|2022-04-25 16:32:20|776.82|773.7|776.34|773.22|776.82|773.7|776.34|773.22|0
1650904350000|2022-04-25 16:32:30|775.64|772.52|774.93|771.81|775.64|772.52|774.93|771.81|0
1650904360000|2022-04-25 16:32:40|773.76|770.64|775.64|772.52|775.64|772.52|773.76|770.64|0
1650904370000|2022-04-25 16:32:50|776.34|773.22|776.11|772.99|776.34|773.22|776.11|772.99|0
1650904380000|2022-04-25 16:33:00|777.05|773.93|777.17|774.05|777.29|774.17|777.05|773.93|0
1650904390000|2022-04-25 16:33:10|777.76|774.64|777.52|774.4|777.76|774.64|777.52|774.4|0
1650904400000|2022-04-25 16:33:20|778.23|775.11|779.17|776.05|779.17|776.05|778.23|775.11|0
1650904410000|2022-04-25 16:33:30|779.87|776.75|778.93|775.81|779.87|776.75|778.7|775.58|0
1650904420000|2022-04-25 16:33:40|778.7|775.58|778.23|775.11|778.7|775.58|778.23|775.11|0
1650904430000|2022-04-25 16:33:50|777.52|774.4|779.64|776.52|779.64|776.52|777.52|774.4|0
1650904440000|2022-04-25 16:34:00|779.17|776.05|777.41|774.29|779.4|776.28|777.41|774.29|0
1650904450000|2022-04-25 16:34:10|777.52|774.4|778.23|775.11|778.23|775.11|777.52|774.4|0
1650904460000|2022-04-25 16:34:20|778.7|775.58|777.99|774.87|778.7|775.58|777.99|774.87|0
1650904470000|2022-04-25 16:34:30|777.29|774.17|777.52|774.4|777.52|774.4|776.94|773.82|0
1650904480000|2022-04-25 16:34:40|777.05|773.93|776.58|773.46|777.29|774.17|776.58|773.46|0
1650904490000|2022-04-25 16:34:50|776.81|773.69|777.29|774.17|777.29|774.17|776.81|773.69|0
1650904500000|2022-04-25 16:35:00|777.52|774.4|777.52|774.4|777.99|774.87|777.52|774.4|0
1650904510000|2022-04-25 16:35:10|777.29|774.17|776.11|772.99|777.29|774.17|775.4|772.28|0
1650904520000|2022-04-25 16:35:20|776.34|773.22|775.87|772.75|776.34|773.22|775.76|772.64|0
1650904530000|2022-04-25 16:35:30|776.81|773.69|776.11|772.99|776.81|773.69|776.11|772.99|0
1650904540000|2022-04-25 16:35:40|775.64|772.52|777.05|773.93|777.05|773.93|775.64|772.52|0
1650904550000|2022-04-25 16:35:50|777.29|774.17|778.23|775.11|778.23|775.11|777.17|774.05|0
1650904560000|2022-04-25 16:36:00|777.29|774.17|777.52|774.4|777.76|774.64|777.29|774.17|0
1650904570000|2022-04-25 16:36:10|777.99|774.87|776.94|773.82|777.99|774.87|776.94|773.82|0
1650904580000|2022-04-25 16:36:20|776.34|773.22|774.7|771.58|776.34|773.22|774.7|771.58|0
1650904590000|2022-04-25 16:36:30|773.76|770.64|772.58|769.46|773.76|770.64|771.88|768.76|0
1650904600000|2022-04-25 16:36:40|773.05|769.93|772.58|769.46|773.05|769.93|772.58|769.46|0
1650904610000|2022-04-25 16:36:50|772.47|769.35|772.58|769.46|772.82|769.7|772.47|769.35|0
1650904620000|2022-04-25 16:37:00|773.52|770.4|774.23|771.11|774.46|771.34|773.52|770.4|0
1650904630000|2022-04-25 16:37:10|774.7|771.58|775.64|772.52|775.64|772.52|774.7|771.58|0
1650904640000|2022-04-25 16:37:20|775.4|772.28|775.64|772.52|775.64|772.52|775.4|772.28|0
1650904650000|2022-04-25 16:37:30|776.11|772.99|774.46|771.34|776.11|772.99|774.46|771.34|0
1650904660000|2022-04-25 16:37:40|774.7|771.58|774.12|771|774.7|771.58|773.99|770.87|0
1650904670000|2022-04-25 16:37:50|774.23|771.11|775.17|772.05|775.17|772.05|774.23|771.11|0
1650904680000|2022-04-25 16:38:00|774.23|771.11|774.93|771.81|774.93|771.81|774.23|771.11|0
1650904690000|2022-04-25 16:38:10|774.23|771.11|771.41|768.29|774.23|771.11|771.41|768.29|0
1650904700000|2022-04-25 16:38:20|772.11|768.99|771.41|768.29|772.58|769.46|771.41|768.29|0
1650904710000|2022-04-25 16:38:30|770.7|767.58|772.35|769.23|772.35|769.23|770.7|767.58|0
1650904720000|2022-04-25 16:38:40|772.11|768.99|770.7|767.58|772.11|768.99|770.7|767.58|0
1650904730000|2022-04-25 16:38:50|770.94|767.82|770.78|767.66|770.94|767.82|770.31|767.19|0
1650904740000|2022-04-25 16:39:00|771.72|768.6|772.9|769.78|772.9|769.78|771.72|768.6|0
1650904750000|2022-04-25 16:39:10|773.37|770.25|774.55|771.43|774.55|771.43|773.37|770.25|0
1650904760000|2022-04-25 16:39:20|775.02|771.9|775.96|772.84|776.2|773.08|775.02|771.9|0
1650904770000|2022-04-25 16:39:30|776.2|773.08|775.49|772.37|776.2|773.08|775.49|772.37|0
1650904780000|2022-04-25 16:39:40|774.78|771.66|775.02|771.9|775.25|772.13|774.78|771.66|0
1650904790000|2022-04-25 16:39:50|775.25|772.13|775.73|772.61|775.73|772.61|775.25|772.13|0
1650904800000|2022-04-25 16:40:00|776.32|773.2|776.2|773.08|776.67|773.55|776.2|773.08|0
1650904810000|2022-04-25 16:40:10|776.43|773.31|776.79|773.67|776.91|773.79|775.96|772.84|0
1650904820000|2022-04-25 16:40:20|776.2|773.08|776.91|773.79|776.91|773.79|776.2|773.08|0
1650904830000|2022-04-25 16:40:30|776.43|773.31|778.56|775.44|778.56|775.44|776.43|773.31|0
1650904840000|2022-04-25 16:40:40|778.32|775.2|778.56|775.44|779.27|776.15|778.32|775.2|0
1650904850000|2022-04-25 16:40:50|777.38|774.26|778.79|775.67|778.79|775.67|777.38|774.26|0
1650904860000|2022-04-25 16:41:00|779.15|776.03|778.92|775.8|779.15|776.03|778.79|775.67|0
1650904870000|2022-04-25 16:41:10|778.44|775.32|776.43|773.31|778.44|775.32|776.43|773.31|0
1650904880000|2022-04-25 16:41:20|776.67|773.55|776.43|773.31|776.67|773.55|775.73|772.61|0
1650904890000|2022-04-25 16:41:30|777.14|774.02|777.74|774.62|777.74|774.62|777.14|774.02|0
1650904900000|2022-04-25 16:41:40|777.61|774.49|777.38|774.26|777.61|774.49|776.91|773.79|0
1650904910000|2022-04-25 16:41:50|778.56|775.44|779.74|776.62|779.97|776.85|778.56|775.44|0
1650904920000|2022-04-25 16:42:00|779.5|776.38|779.03|775.91|779.5|776.38|778.79|775.67|0
1650904930000|2022-04-25 16:42:10|779.5|776.38|779.97|776.85|779.97|776.85|779.5|776.38|0
1650904940000|2022-04-25 16:42:20|780.21|777.09|780.45|777.33|780.45|777.33|779.74|776.62|0
1650904950000|2022-04-25 16:42:30|781.15|778.03|780.92|777.8|781.15|778.03|780.68|777.56|0
1650904960000|2022-04-25 16:42:40|781.15|778.03|781.39|778.27|781.63|778.51|781.15|778.03|0
1650904970000|2022-04-25 16:42:50|781.63|778.51|780.68|777.56|781.63|778.51|780.68|777.56|0
1650904980000|2022-04-25 16:43:00|780.21|777.09|780.45|777.33|781.15|778.03|780.21|777.09|0
1650904990000|2022-04-25 16:43:10|779.5|776.38|779.97|776.85|780.21|777.09|779.5|776.38|0
1650905000000|2022-04-25 16:43:20|779.74|776.62|779.74|776.62|779.97|776.85|779.74|776.62|0
1650905010000|2022-04-25 16:43:30|779.97|776.85|781.15|778.03|781.15|778.03|779.97|776.85|0
1650905020000|2022-04-25 16:43:40|781.04|777.92|780.45|777.33|781.04|777.92|780.45|777.33|0
1650905030000|2022-04-25 16:43:50|779.74|776.62|779.5|776.38|779.74|776.62|779.5|776.38|0
1650905040000|2022-04-25 16:44:00|779.97|776.85|779.97|776.85|779.97|776.85|779.26|776.14|0
1650905050000|2022-04-25 16:44:10|779.5|776.38|779.74|776.62|779.74|776.62|779.39|776.27|0
1650905060000|2022-04-25 16:44:20|779.5|776.38|781.15|778.03|781.15|778.03|779.5|776.38|0
1650905070000|2022-04-25 16:44:30|780.21|777.09|779.97|776.85|780.21|777.09|779.97|776.85|0
1650905080000|2022-04-25 16:44:40|780.21|777.09|781.15|778.03|781.15|778.03|779.97|776.85|0
1650905090000|2022-04-25 16:44:50|780.68|777.56|781.51|778.39|781.51|778.39|780.68|777.56|0
1650905100000|2022-04-25 16:45:00|781.39|778.27|781.15|778.03|781.39|778.27|780.92|777.8|0
1650905110000|2022-04-25 16:45:10|780.68|777.56|780.68|777.56|781.15|778.03|780.68|777.56|0
1650905120000|2022-04-25 16:45:20|778.79|775.67|777.85|774.73|778.79|775.67|777.85|774.73|0
1650905130000|2022-04-25 16:45:30|778.08|774.96|778.56|775.44|778.79|775.67|778.08|774.96|0
1650905140000|2022-04-25 16:45:40|778.79|775.67|778.32|775.2|778.79|775.67|777.85|774.73|0
1650905150000|2022-04-25 16:45:50|778.08|774.96|777.38|774.26|778.08|774.96|777.38|774.26|0
1650905160000|2022-04-25 16:46:00|777.14|774.02|775.02|771.9|777.14|774.02|775.02|771.9|0
1650905170000|2022-04-25 16:46:10|774.78|771.66|775.49|772.37|775.73|772.61|774.78|771.66|0
1650905180000|2022-04-25 16:46:20|775.73|772.61|776.2|773.08|776.2|773.08|775.73|772.61|0
1650905190000|2022-04-25 16:46:30|775.96|772.84|775.73|772.61|775.96|772.84|775.73|772.61|0
1650905200000|2022-04-25 16:46:40|774.78|771.66|774.08|770.96|774.78|771.66|774.08|770.96|0
1650905210000|2022-04-25 16:46:50|774.31|771.19|775.49|772.37|775.49|772.37|774.31|771.19|0
1650905220000|2022-04-25 16:47:00|777.61|774.49|776.9|773.78|777.61|774.49|776.43|773.31|0
1650905230000|2022-04-25 16:47:10|777.26|774.14|777.38|774.26|777.85|774.73|777.26|774.14|0
1650905240000|2022-04-25 16:47:20|778.08|774.96|778.32|775.2|778.56|775.44|777.38|774.26|0
1650905250000|2022-04-25 16:47:30|778.79|775.67|779.26|776.14|779.26|776.14|778.79|775.67|0
1650905260000|2022-04-25 16:47:40|779.03|775.91|780.68|777.56|780.92|777.8|779.03|775.91|0
1650905270000|2022-04-25 16:47:50|780.92|777.8|780.44|777.32|780.92|777.8|780.44|777.32|0
1650905280000|2022-04-25 16:48:00|778.79|775.67|780.21|777.09|780.21|777.09|778.79|775.67|0
1650905290000|2022-04-25 16:48:10|780.68|777.56|781.15|778.03|782.33|779.21|780.68|777.56|0
1650905300000|2022-04-25 16:48:20|781.39|778.27|779.97|776.85|781.39|778.27|779.97|776.85|0
1650905310000|2022-04-25 16:48:30|779.5|776.38|778.79|775.67|779.5|776.38|778.79|775.67|0
1650905320000|2022-04-25 16:48:40|778.56|775.44|776.43|773.31|778.56|775.44|776.43|773.31|0
1650905330000|2022-04-25 16:48:50|776.9|773.78|776.2|773.08|776.9|773.78|776.2|773.08|0
1650905340000|2022-04-25 16:49:00|774.78|771.66|773.6|770.48|774.78|771.66|773.6|770.48|0
1650905350000|2022-04-25 16:49:10|774.08|770.96|772.9|769.78|774.08|770.96|772.9|769.78|0
1650905360000|2022-04-25 16:49:20|770.78|767.66|771.25|768.13|771.25|768.13|770.78|767.66|0
1650905370000|2022-04-25 16:49:30|771.48|768.36|768.42|765.3|771.48|768.36|768.42|765.3|0
1650905380000|2022-04-25 16:49:40|768.19|765.07|769.13|766.01|769.13|766.01|768.19|765.07|0
1650905390000|2022-04-25 16:49:50|768.42|765.3|769.37|766.25|769.37|766.25|768.42|765.3|0
1650905400000|2022-04-25 16:50:00|769.13|766.01|768.19|765.07|769.13|766.01|768.19|765.07|0
1650905410000|2022-04-25 16:50:10|768.66|765.54|767.25|764.13|768.66|765.54|767.25|764.13|0
1650905420000|2022-04-25 16:50:20|768.08|764.96|769.13|766.01|769.13|766.01|767.95|764.83|0
1650905430000|2022-04-25 16:50:30|768.89|765.77|769.36|766.24|769.84|766.72|768.89|765.77|0
1650905440000|2022-04-25 16:50:40|769.02|765.9|769.13|766.01|769.13|766.01|768.19|765.07|0
1650905450000|2022-04-25 16:50:50|769.6|766.48|767.95|764.83|769.6|766.48|767.72|764.6|0
1650905460000|2022-04-25 16:51:00|768.42|765.3|770.07|766.95|770.07|766.95|768.42|765.3|0
1650905470000|2022-04-25 16:51:10|771.14|768.02|771.72|768.6|771.72|768.6|770.54|767.42|0
1650905480000|2022-04-25 16:51:20|771.48|768.36|771.72|768.6|771.72|768.6|771.48|768.36|0
1650905490000|2022-04-25 16:51:30|771.95|768.83|771.95|768.83|771.95|768.83|771.48|768.36|0
1650905500000|2022-04-25 16:51:40|772.43|769.31|771.48|768.36|772.43|769.31|771.48|768.36|0
1650905510000|2022-04-25 16:51:50|771.25|768.13|771.72|768.6|771.95|768.83|771.25|768.13|0
1650905520000|2022-04-25 16:52:00|772.43|769.31|773.6|770.48|773.6|770.48|772.43|769.31|0
1650905530000|2022-04-25 16:52:10|773.84|770.72|773.84|770.72|773.84|770.72|773.13|770.01|0
1650905540000|2022-04-25 16:52:20|774.07|770.95|773.84|770.72|774.31|771.19|773.84|770.72|0
1650905550000|2022-04-25 16:52:30|773.37|770.25|774.55|771.43|774.55|771.43|773.37|770.25|0
1650905560000|2022-04-25 16:52:40|774.2|771.08|774.31|771.19|774.31|771.19|773.6|770.48|0
1650905570000|2022-04-25 16:52:50|774.07|770.95|775.25|772.13|775.25|772.13|774.07|770.95|0
1650905580000|2022-04-25 16:53:00|776.79|773.67|775.72|772.6|776.79|773.67|775.49|772.37|0
1650905590000|2022-04-25 16:53:10|776.2|773.08|775.02|771.9|776.2|773.08|775.02|771.9|0
1650905600000|2022-04-25 16:53:20|774.55|771.43|773.6|770.48|774.55|771.43|773.6|770.48|0
1650905610000|2022-04-25 16:53:30|774.31|771.19|775.02|771.9|775.02|771.9|774.07|770.95|0
1650905620000|2022-04-25 16:53:40|775.49|772.37|775.02|771.9|775.49|772.37|774.78|771.66|0
1650905630000|2022-04-25 16:53:50|774.9|771.78|774.07|770.95|775.25|772.13|774.07|770.95|0
1650905640000|2022-04-25 16:54:00|773.6|770.48|774.78|771.66|774.78|771.66|773.6|770.48|0
1650905650000|2022-04-25 16:54:10|775.25|772.13|775.49|772.37|775.49|772.37|775.25|772.13|0
1650905660000|2022-04-25 16:54:20|775.72|772.6|776.43|773.31|776.79|773.67|775.72|772.6|0
1650905670000|2022-04-25 16:54:30|776.9|773.78|777.85|774.73|777.85|774.73|776.9|773.78|0
1650905680000|2022-04-25 16:54:40|778.32|775.2|778.79|775.67|778.79|775.67|778.32|775.2|0
1650905690000|2022-04-25 16:54:50|778.56|775.44|778.79|775.67|778.79|775.67|778.32|775.2|0
1650905700000|2022-04-25 16:55:00|779.03|775.91|780.21|777.09|780.21|777.09|778.56|775.44|0
1650905710000|2022-04-25 16:55:10|779.97|776.85|780.44|777.32|780.44|777.32|779.97|776.85|0
1650905720000|2022-04-25 16:55:20|780.8|777.68|780.68|777.56|780.8|777.68|780.68|777.56|0
1650905730000|2022-04-25 16:55:30|779.5|776.38|779.5|776.38|779.5|776.38|779.03|775.91|0
1650905740000|2022-04-25 16:55:40|778.68|775.56|779.26|776.14|779.26|776.14|778.68|775.56|0
1650905750000|2022-04-25 16:55:50|778.56|775.44|778.08|774.96|778.56|775.44|778.08|774.96|0
1650905760000|2022-04-25 16:56:00|778.56|775.44|779.26|776.14|779.97|776.85|778.56|775.44|0
1650905770000|2022-04-25 16:56:10|779.5|776.38|780.57|777.45|780.57|777.45|779.5|776.38|0
1650905780000|2022-04-25 16:56:20|782.1|778.98|782.33|779.21|782.33|779.21|781.62|778.5|0
1650905790000|2022-04-25 16:56:30|781.86|778.74|781.39|778.27|781.86|778.74|781.15|778.03|0
1650905800000|2022-04-25 16:56:40|781.62|778.5|780.44|777.32|781.86|778.74|780.44|777.32|0
1650905810000|2022-04-25 16:56:50|780.68|777.56|781.62|778.5|781.62|778.5|780.68|777.56|0
1650905820000|2022-04-25 16:57:00|781.39|778.27|781.86|778.74|782.33|779.21|781.39|778.27|0
1650905830000|2022-04-25 16:57:10|781.39|778.27|780.68|777.56|781.62|778.5|780.68|777.56|0
1650905840000|2022-04-25 16:57:20|780.92|777.8|781.86|778.74|781.86|778.74|780.92|777.8|0
1650905850000|2022-04-25 16:57:30|781.62|778.5|781.15|778.03|781.62|778.5|780.68|777.56|0
1650905860000|2022-04-25 16:57:40|780.92|777.8|781.86|778.74|782.33|779.21|780.92|777.8|0
1650905870000|2022-04-25 16:57:50|781.39|778.27|781.15|778.03|781.62|778.5|781.15|778.03|0
1650905880000|2022-04-25 16:58:00|780.44|777.32|781.39|778.27|781.39|778.27|780.44|777.32|0
1650905890000|2022-04-25 16:58:10|780.68|777.56|780.68|777.56|780.92|777.8|780.68|777.56|0
1650905900000|2022-04-25 16:58:20|780.57|777.45|779.26|776.14|780.57|777.45|778.79|775.67|0
1650905910000|2022-04-25 16:58:30|779.5|776.38|779.97|776.85|780.21|777.09|779.5|776.38|0
1650905920000|2022-04-25 16:58:40|780.92|777.8|781.51|778.39|781.51|778.39|780.92|777.8|0
1650905930000|2022-04-25 16:58:50|781.39|778.27|780.44|777.32|781.39|778.27|780.44|777.32|0
1650905940000|2022-04-25 16:59:00|780.21|777.09|779.5|776.38|780.21|777.09|779.03|775.91|0
1650905950000|2022-04-25 16:59:10|779.74|776.62|780.44|777.32|780.44|777.32|779.74|776.62|0
1650905960000|2022-04-25 16:59:20|780.92|777.8|779.26|776.14|780.92|777.8|779.26|776.14|0
1650905970000|2022-04-25 16:59:30|777.85|774.73|777.38|774.26|777.97|774.85|777.38|774.26|0
1650905980000|2022-04-25 16:59:40|777.85|774.73|777.85|774.73|778.55|775.43|777.85|774.73|0
1650905990000|2022-04-25 16:59:50|778.55|775.43|778.79|775.67|779.26|776.14|778.55|775.43|0
1650906000000|2022-04-25 17:00:00|778.32|775.2|777.38|774.26|778.32|775.2|777.38|774.26|0
1650906010000|2022-04-25 17:00:10|777.14|774.02|775.49|772.37|777.61|774.49|775.49|772.37|0
1650906020000|2022-04-25 17:00:20|775.25|772.13|775.25|772.13|775.72|772.6|775.25|772.13|0
1650906030000|2022-04-25 17:00:30|775.49|772.37|777.85|774.73|777.85|774.73|775.49|772.37|0
1650906040000|2022-04-25 17:00:40|778.44|775.32|780.68|777.56|780.92|777.8|778.44|775.32|0
1650906050000|2022-04-25 17:00:50|780.92|777.8|782.33|779.21|782.33|779.21|780.92|777.8|0
1650906060000|2022-04-25 17:01:00|782.1|778.98|781.86|778.74|782.33|779.21|781.86|778.74|0
1650906070000|2022-04-25 17:01:10|783.04|779.92|784.46|781.34|784.46|781.34|783.04|779.92|0
1650906080000|2022-04-25 17:01:20|786|782.88|785.88|782.76|786.59|783.47|785.88|782.76|0
1650906090000|2022-04-25 17:01:30|786.11|782.99|787.06|783.94|787.06|783.94|786.11|782.99|0
1650906100000|2022-04-25 17:01:40|786.82|783.7|787.42|784.3|787.42|784.3|786.82|783.7|0
1650906110000|2022-04-25 17:01:50|788.01|784.89|787.06|783.94|788.01|784.89|787.06|783.94|0
1650906120000|2022-04-25 17:02:00|788.48|785.36|786.35|783.23|788.48|785.36|786.35|783.23|0
1650906130000|2022-04-25 17:02:10|786.82|783.7|788.48|785.36|788.48|785.36|786.82|783.7|0
1650906140000|2022-04-25 17:02:20|788.01|784.89|787.77|784.65|788.01|784.89|787.77|784.65|0
1650906150000|2022-04-25 17:02:30|787.53|784.41|786.11|782.99|787.53|784.41|786.11|782.99|0
1650906160000|2022-04-25 17:02:40|786.35|783.23|786.59|783.47|786.59|783.47|786.35|783.23|0
1650906170000|2022-04-25 17:02:50|787.06|783.94|786.35|783.23|787.06|783.94|785.76|782.64|0
1650906180000|2022-04-25 17:03:00|786.47|783.35|786.35|783.23|787.53|784.41|786.35|783.23|0
1650906190000|2022-04-25 17:03:10|785.88|782.76|785.64|782.52|786.35|783.23|785.64|782.52|0
1650906200000|2022-04-25 17:03:20|784.7|781.58|786.11|782.99|786.11|782.99|784.7|781.58|0
1650906210000|2022-04-25 17:03:30|786.82|783.7|785.4|782.28|786.82|783.7|785.4|782.28|0
1650906220000|2022-04-25 17:03:40|785.64|782.52|785.4|782.28|785.88|782.76|785.17|782.05|0
1650906230000|2022-04-25 17:03:50|785.76|782.64|786.59|783.47|786.59|783.47|785.76|782.64|0
1650906240000|2022-04-25 17:04:00|786.11|782.99|786.82|783.7|787.06|783.94|786.11|782.99|0
1650906250000|2022-04-25 17:04:10|787.3|784.18|787.18|784.06|787.3|784.18|786.82|783.7|0
1650906260000|2022-04-25 17:04:20|787.77|784.65|787.77|784.65|788.01|784.89|787.77|784.65|0
1650906270000|2022-04-25 17:04:30|787.42|784.3|787.06|783.94|787.42|784.3|787.06|783.94|0
1650906280000|2022-04-25 17:04:40|786.59|783.47|787.77|784.65|787.77|784.65|786.59|783.47|0
1650906290000|2022-04-25 17:04:50|787.3|784.18|787.3|784.18|787.53|784.41|787.3|784.18|0
1650906300000|2022-04-25 17:05:00|787.06|783.94|786.11|782.99|787.06|783.94|786.11|782.99|0
1650906310000|2022-04-25 17:05:10|786.82|783.7|786|782.88|786.82|783.7|786|782.88|0
1650906320000|2022-04-25 17:05:20|787.53|784.41|788.01|784.89|788.01|784.89|787.53|784.41|0
1650906330000|2022-04-25 17:05:30|787.77|784.65|787.06|783.94|787.77|784.65|786.82|783.7|0
1650906340000|2022-04-25 17:05:40|786.59|783.47|787.3|784.18|787.53|784.41|786.59|783.47|0
1650906350000|2022-04-25 17:05:50|787.53|784.41|787.77|784.65|787.77|784.65|787.53|784.41|0
1650906360000|2022-04-25 17:06:00|787.3|784.18|786.82|783.7|787.3|784.18|786.11|782.99|0
1650906370000|2022-04-25 17:06:10|786.35|783.23|785.88|782.76|786.35|783.23|785.88|782.76|0
1650906380000|2022-04-25 17:06:20|786.35|783.23|784.7|781.58|786.35|783.23|784.7|781.58|0
1650906390000|2022-04-25 17:06:30|784.46|781.34|783.99|780.87|784.46|781.34|783.99|780.87|0
1650906400000|2022-04-25 17:06:40|782.1|778.98|782.57|779.45|782.57|779.45|781.86|778.74|0
1650906410000|2022-04-25 17:06:50|782.69|779.57|783.75|780.63|783.99|780.87|782.69|779.57|0
1650906420000|2022-04-25 17:07:00|784.22|781.1|782.57|779.45|784.22|781.1|782.57|779.45|0
1650906430000|2022-04-25 17:07:10|781.98|778.86|781.15|778.03|781.98|778.86|780.91|777.79|0
1650906440000|2022-04-25 17:07:20|781.62|778.5|780.91|777.79|781.62|778.5|780.91|777.79|0
1650906450000|2022-04-25 17:07:30|780.44|777.32|780.68|777.56|780.68|777.56|779.97|776.85|0
1650906460000|2022-04-25 17:07:40|780.44|777.32|778.32|775.2|780.44|777.32|778.32|775.2|0
1650906470000|2022-04-25 17:07:50|778.08|774.96|777.61|774.49|778.08|774.96|777.37|774.25|0
1650906480000|2022-04-25 17:08:00|777.37|774.25|778.55|775.43|778.55|775.43|777.37|774.25|0
1650906490000|2022-04-25 17:08:10|779.03|775.91|779.62|776.5|779.62|776.5|779.03|775.91|0
1650906500000|2022-04-25 17:08:20|779.97|776.85|779.5|776.38|779.97|776.85|779.03|775.91|0
1650906510000|2022-04-25 17:08:30|779.03|775.91|779.03|775.91|779.97|776.85|779.03|775.91|0
1650906520000|2022-04-25 17:08:40|778.79|775.67|779.5|776.38|779.97|776.85|778.79|775.67|0
1650906530000|2022-04-25 17:08:50|779.26|776.14|777.85|774.73|779.26|776.14|777.85|774.73|0
1650906540000|2022-04-25 17:09:00|777.61|774.49|776.67|773.55|777.61|774.49|775.96|772.84|0
1650906550000|2022-04-25 17:09:10|776.9|773.78|777.37|774.25|777.37|774.25|776.9|773.78|0
1650906560000|2022-04-25 17:09:20|777.61|774.49|778.08|774.96|778.32|775.2|777.61|774.49|0
1650906570000|2022-04-25 17:09:30|777.37|774.25|775.72|772.6|777.37|774.25|775.72|772.6|0
1650906580000|2022-04-25 17:09:40|775.49|772.37|776.43|773.31|776.43|773.31|775.49|772.37|0
1650906590000|2022-04-25 17:09:50|775.72|772.6|775.25|772.13|776.19|773.07|775.25|772.13|0
1650906600000|2022-04-25 17:10:00|773.84|770.72|775.02|771.9|775.02|771.9|773.84|770.72|0
1650906610000|2022-04-25 17:10:10|773.13|770.01|773.84|770.72|774.07|770.95|773.13|770.01|0
1650906620000|2022-04-25 17:10:20|773.6|770.48|773.6|770.48|773.6|770.48|773.13|770.01|0
1650906630000|2022-04-25 17:10:30|773.13|770.01|773.96|770.84|774.07|770.95|773.13|770.01|0
1650906640000|2022-04-25 17:10:40|774.54|771.42|775.02|771.9|775.02|771.9|774.43|771.31|0
1650906650000|2022-04-25 17:10:50|774.9|771.78|774.07|770.95|774.9|771.78|774.07|770.95|0
1650906660000|2022-04-25 17:11:00|774.31|771.19|774.07|770.95|775.02|771.9|774.07|770.95|0
1650906670000|2022-04-25 17:11:10|774.9|771.78|774.54|771.42|775.02|771.9|774.54|771.42|0
1650906680000|2022-04-25 17:11:20|775.02|771.9|773.37|770.25|775.02|771.9|773.37|770.25|0
1650906690000|2022-04-25 17:11:30|772.89|769.77|772.42|769.3|772.89|769.77|771.95|768.83|0
1650906700000|2022-04-25 17:11:40|772.19|769.07|770.43|767.31|772.19|769.07|770.43|767.31|0
1650906710000|2022-04-25 17:11:50|770.77|767.65|770.07|766.95|770.77|767.65|770.07|766.95|0
1650906720000|2022-04-25 17:12:00|769.13|766.01|767.95|764.83|769.13|766.01|767.95|764.83|0
1650906730000|2022-04-25 17:12:10|768.66|765.54|768.89|765.77|768.89|765.77|768.19|765.07|0
1650906740000|2022-04-25 17:12:20|769.48|766.36|768.54|765.42|769.6|766.48|767.95|764.83|0
1650906750000|2022-04-25 17:12:30|768.19|765.07|767.72|764.6|768.42|765.3|767.72|764.6|0
1650906760000|2022-04-25 17:12:40|767.01|763.89|768.19|765.07|768.19|765.07|767.01|763.89|0
1650906770000|2022-04-25 17:12:50|767.72|764.6|767.95|764.83|767.95|764.83|767.48|764.36|0
1650906780000|2022-04-25 17:13:00|767.72|764.6|767.72|764.6|768.42|765.3|767.24|764.12|0
1650906790000|2022-04-25 17:13:10|768.66|765.54|768.19|765.07|768.66|765.54|768.19|765.07|0
1650906800000|2022-04-25 17:13:20|768.54|765.42|770.07|766.95|770.07|766.95|768.54|765.42|0
1650906810000|2022-04-25 17:13:30|769.36|766.24|769.36|766.24|769.6|766.48|769.13|766.01|0
1650906820000|2022-04-25 17:13:40|769.13|766.01|769.6|766.48|769.6|766.48|768.89|765.77|0
1650906830000|2022-04-25 17:13:50|770.54|767.42|770.77|767.65|771.01|767.89|770.3|767.18|0
1650906840000|2022-04-25 17:14:00|771.25|768.13|771.01|767.89|771.25|768.13|771.01|767.89|0
1650906850000|2022-04-25 17:14:10|769.83|766.71|770.77|767.65|770.77|767.65|769.83|766.71|0
1650906860000|2022-04-25 17:14:20|770.54|767.42|770.77|767.65|770.77|767.65|770.54|767.42|0
1650906870000|2022-04-25 17:14:30|771.25|768.13|770.07|766.95|771.25|768.13|770.07|766.95|0
1650906880000|2022-04-25 17:14:40|769.83|766.71|768.89|765.77|769.83|766.71|768.89|765.77|0
1650906890000|2022-04-25 17:14:50|769.13|766.01|769.36|766.24|770.07|766.95|769.13|766.01|0
1650906900000|2022-04-25 17:15:00|767.95|764.83|767.95|764.83|769.83|766.71|767.95|764.83|0
1650906910000|2022-04-25 17:15:10|765.6|762.48|765.6|762.48|765.6|762.48|765.6|762.48|0
1650906920000|2022-04-25 17:15:20|765.83|762.71|766.54|763.42|766.54|763.42|765.6|762.48|0
1650906930000|2022-04-25 17:15:30|767.01|763.89|765.83|762.71|767.01|763.89|765.83|762.71|0
1650906940000|2022-04-25 17:15:40|765.6|762.48|765.83|762.71|765.83|762.71|765.6|762.48|0
1650906950000|2022-04-25 17:15:50|765.36|762.24|764.19|761.07|765.36|762.24|764.19|761.07|0
1650906960000|2022-04-25 17:16:00|763.72|760.6|763.01|759.89|763.72|760.6|763.01|759.89|0
1650906970000|2022-04-25 17:16:10|762.54|759.42|763.72|760.6|763.72|760.6|762.54|759.42|0
1650906980000|2022-04-25 17:16:20|764.42|761.3|765.83|762.71|765.83|762.71|764.42|761.3|0
1650906990000|2022-04-25 17:16:30|764.89|761.77|763.72|760.6|764.89|761.77|763.72|760.6|0
1650907000000|2022-04-25 17:16:40|763.25|760.13|764.19|761.07|764.19|761.07|763.25|760.13|0
1650907010000|2022-04-25 17:16:50|764.42|761.3|765.13|762.01|765.13|762.01|764.42|761.3|0
1650907020000|2022-04-25 17:17:00|765.36|762.24|764.89|761.77|765.36|762.24|764.89|761.77|0
1650907030000|2022-04-25 17:17:10|765.13|762.01|765.83|762.71|766.3|763.18|765.13|762.01|0
1650907040000|2022-04-25 17:17:20|766.19|763.07|766.54|763.42|766.54|763.42|766.07|762.95|0
1650907050000|2022-04-25 17:17:30|767.01|763.89|767.48|764.36|767.48|764.36|767.01|763.89|0
1650907060000|2022-04-25 17:17:40|768.19|765.07|767.71|764.59|768.19|765.07|767.48|764.36|0
1650907070000|2022-04-25 17:17:50|768.19|765.07|768.66|765.54|768.66|765.54|768.19|765.07|0
1650907080000|2022-04-25 17:18:00|769.13|766.01|769.6|766.48|769.6|766.48|769.13|766.01|0
1650907090000|2022-04-25 17:18:10|769.83|766.71|770.07|766.95|770.07|766.95|769.36|766.24|0
1650907100000|2022-04-25 17:18:20|770.3|767.18|770.54|767.42|770.66|767.54|770.07|766.95|0
1650907110000|2022-04-25 17:18:30|770.9|767.78|770.3|767.18|770.9|767.78|769.6|766.48|0
1650907120000|2022-04-25 17:18:40|769.83|766.71|769.36|766.24|769.83|766.71|768.89|765.77|0
1650907130000|2022-04-25 17:18:50|769.13|766.01|769.13|766.01|769.13|766.01|768.66|765.54|0
1650907140000|2022-04-25 17:19:00|768.07|764.95|768.31|765.19|768.31|765.19|767.71|764.59|0
1650907150000|2022-04-25 17:19:10|768.42|765.3|769.13|766.01|769.13|766.01|768.42|765.3|0
1650907160000|2022-04-25 17:19:20|769.6|766.48|770.3|767.18|770.3|767.18|768.89|765.77|0
1650907170000|2022-04-25 17:19:30|770.07|766.95|768.78|765.66|770.07|766.95|768.78|765.66|0
1650907180000|2022-04-25 17:19:40|768.89|765.77|767.95|764.83|768.89|765.77|767.95|764.83|0
1650907190000|2022-04-25 17:19:50|768.42|765.3|768.66|765.54|769.13|766.01|768.42|765.3|0
1650907200000|2022-04-25 17:20:00|768.42|765.3|767.48|764.36|768.42|765.3|767.01|763.89|0
1650907210000|2022-04-25 17:20:10|767.71|764.59|768.18|765.06|768.42|765.3|767.71|764.59|0
1650907220000|2022-04-25 17:20:20|767.71|764.59|769.6|766.48|769.6|766.48|767.71|764.59|0
1650907230000|2022-04-25 17:20:30|769.36|766.24|769.36|766.24|769.95|766.83|769.36|766.24|0
1650907240000|2022-04-25 17:20:40|768.89|765.77|768.89|765.77|769.13|766.01|768.89|765.77|0
1650907250000|2022-04-25 17:20:50|768.42|765.3|767.71|764.59|768.66|765.54|767.71|764.59|0
1650907260000|2022-04-25 17:21:00|767.24|764.12|768.78|765.66|768.78|765.66|767.24|764.12|0
1650907270000|2022-04-25 17:21:10|769.13|766.01|769.13|766.01|769.36|766.24|769.13|766.01|0
1650907280000|2022-04-25 17:21:20|767.95|764.83|767.95|764.83|768.18|765.06|767.95|764.83|0
1650907290000|2022-04-25 17:21:30|768.18|765.06|768.18|765.06|768.18|765.06|767.71|764.59|0
1650907300000|2022-04-25 17:21:40|767.71|764.59|767.24|764.12|767.71|764.59|767.24|764.12|0
1650907310000|2022-04-25 17:21:50|767.48|764.36|768.89|765.77|768.89|765.77|767.48|764.36|0
1650907320000|2022-04-25 17:22:00|767.95|764.83|769.6|766.48|769.6|766.48|767.95|764.83|0
1650907330000|2022-04-25 17:22:10|769.83|766.71|770.77|767.65|770.77|767.65|769.83|766.71|0
1650907340000|2022-04-25 17:22:20|770.54|767.42|770.3|767.18|770.54|767.42|770.07|766.95|0
1650907350000|2022-04-25 17:22:30|770.54|767.42|770.77|767.65|770.77|767.65|770.54|767.42|0
1650907360000|2022-04-25 17:22:40|771.01|767.89|771.01|767.89|771.01|767.89|770.77|767.65|0
1650907370000|2022-04-25 17:22:50|771.24|768.12|770.19|767.07|771.24|768.12|770.19|767.07|0
1650907380000|2022-04-25 17:23:00|770.54|767.42|771.72|768.6|771.72|768.6|770.54|767.42|0
1650907390000|2022-04-25 17:23:10|771.48|768.36|770.54|767.42|771.48|768.36|770.3|767.18|0
1650907400000|2022-04-25 17:23:20|770.07|766.95|770.42|767.3|770.42|767.3|769.83|766.71|0
1650907410000|2022-04-25 17:23:30|770.07|766.95|770.54|767.42|770.54|767.42|769.83|766.71|0
1650907420000|2022-04-25 17:23:40|770.77|767.65|770.3|767.18|770.77|767.65|770.07|766.95|0
1650907430000|2022-04-25 17:23:50|769.83|766.71|769.83|766.71|769.83|766.71|769.36|766.24|0
1650907440000|2022-04-25 17:24:00|770.3|767.18|770.3|767.18|770.3|767.18|769.83|766.71|0
1650907450000|2022-04-25 17:24:10|769.83|766.71|769.13|766.01|769.83|766.71|769.13|766.01|0
1650907460000|2022-04-25 17:24:20|768.89|765.77|768.89|765.77|769.13|766.01|768.65|765.53|0
1650907470000|2022-04-25 17:24:30|769.83|766.71|770.07|766.95|770.07|766.95|769.6|766.48|0
1650907480000|2022-04-25 17:24:40|768.89|765.77|767.71|764.59|768.89|765.77|767.71|764.59|0
1650907490000|2022-04-25 17:24:50|768.54|765.42|767.95|764.83|768.54|765.42|767.95|764.83|0
1650907500000|2022-04-25 17:25:00|766.54|763.42|766.54|763.42|766.77|763.65|766.07|762.95|0
1650907510000|2022-04-25 17:25:10|766.3|763.18|765.6|762.48|766.54|763.42|765.6|762.48|0
1650907520000|2022-04-25 17:25:20|765.13|762.01|765.13|762.01|765.36|762.24|765.13|762.01|0
1650907530000|2022-04-25 17:25:30|764.89|761.77|765.13|762.01|765.13|762.01|764.89|761.77|0
1650907540000|2022-04-25 17:25:40|766.54|763.42|766.54|763.42|766.54|763.42|766.3|763.18|0
1650907550000|2022-04-25 17:25:50|766.77|763.65|767.01|763.89|767.01|763.89|766.77|763.65|0
1650907560000|2022-04-25 17:26:00|767.24|764.12|767.95|764.83|768.65|765.53|767.24|764.12|0
1650907570000|2022-04-25 17:26:10|768.07|764.95|768.89|765.77|768.89|765.77|768.07|764.95|0
1650907580000|2022-04-25 17:26:20|769.6|766.48|770.3|767.18|770.54|767.42|769.6|766.48|0
1650907590000|2022-04-25 17:26:30|771.01|767.89|770.54|767.42|771.01|767.89|770.3|767.18|0
1650907600000|2022-04-25 17:26:40|770.3|767.18|771.24|768.12|771.24|768.12|770.3|767.18|0
1650907610000|2022-04-25 17:26:50|771.71|768.59|772.89|769.77|772.89|769.77|771.71|768.59|0
1650907620000|2022-04-25 17:27:00|772.78|769.66|773.84|770.72|774.31|771.19|772.78|769.66|0
1650907630000|2022-04-25 17:27:10|774.31|771.19|773.84|770.72|774.31|771.19|773.6|770.48|0
1650907640000|2022-04-25 17:27:20|774.54|771.42|774.43|771.31|774.66|771.54|774.31|771.19|0
1650907650000|2022-04-25 17:27:30|774.31|771.19|773.6|770.48|774.31|771.19|773.6|770.48|0
1650907660000|2022-04-25 17:27:40|773.84|770.72|774.78|771.66|774.78|771.66|773.6|770.48|0
1650907670000|2022-04-25 17:27:50|775.25|772.13|775.01|771.89|775.25|772.13|774.78|771.66|0
1650907680000|2022-04-25 17:28:00|774.78|771.66|774.31|771.19|774.78|771.66|774.07|770.95|0
1650907690000|2022-04-25 17:28:10|775.25|772.13|775.25|772.13|775.61|772.49|775.01|771.89|0
1650907700000|2022-04-25 17:28:20|775.72|772.6|773.36|770.24|775.72|772.6|773.36|770.24|0
1650907710000|2022-04-25 17:28:30|773.6|770.48|772.66|769.54|773.83|770.71|772.66|769.54|0
1650907720000|2022-04-25 17:28:40|772.19|769.07|772.42|769.3|772.42|769.3|772.19|769.07|0
1650907730000|2022-04-25 17:28:50|772.66|769.54|773.6|770.48|773.6|770.48|772.66|769.54|0
1650907740000|2022-04-25 17:29:00|773.83|770.71|773.36|770.24|773.83|770.71|773.13|770.01|0
1650907750000|2022-04-25 17:29:10|773.13|770.01|771.01|767.89|773.13|770.01|771.01|767.89|0
1650907760000|2022-04-25 17:29:20|770.07|766.95|769.83|766.71|770.07|766.95|769.12|766|0
1650907770000|2022-04-25 17:29:30|769.6|766.48|770.07|766.95|770.07|766.95|769.6|766.48|0
1650907780000|2022-04-25 17:29:40|771.01|767.89|771.24|768.12|771.24|768.12|770.77|767.65|0
1650907790000|2022-04-25 17:29:50|771.01|767.89|769.36|766.24|771.01|767.89|769.36|766.24|0
1650907800000|2022-04-25 17:30:00|769.12|766|770.54|767.42|770.54|767.42|769.12|766|0
1650907810000|2022-04-25 17:30:10|771.01|767.89|768.18|765.06|771.01|767.89|768.18|765.06|0
1650907820000|2022-04-25 17:30:20|767.24|764.12|766.3|763.18|767.24|764.12|765.6|762.48|0
1650907830000|2022-04-25 17:30:30|765.6|762.48|763.25|760.13|765.6|762.48|763.25|760.13|0
1650907840000|2022-04-25 17:30:40|764.42|761.3|766.07|762.95|766.07|762.95|764.42|761.3|0
1650907850000|2022-04-25 17:30:50|765.83|762.71|765.36|762.24|765.83|762.71|763.95|760.83|0
1650907860000|2022-04-25 17:31:00|765.13|762.01|766.77|763.65|766.77|763.65|765.13|762.01|0
1650907870000|2022-04-25 17:31:10|766.89|763.77|767.71|764.59|767.71|764.59|766.89|763.77|0
1650907880000|2022-04-25 17:31:20|767.24|764.12|765.83|762.71|767.24|764.12|765.83|762.71|0
1650907890000|2022-04-25 17:31:30|766.07|762.95|766.07|762.95|766.07|762.95|764.89|761.77|0
1650907900000|2022-04-25 17:31:40|767.36|764.24|767.48|764.36|767.48|764.36|767.01|763.89|0
1650907910000|2022-04-25 17:31:50|767.01|763.89|765.83|762.71|767.01|763.89|765.83|762.71|0
1650907920000|2022-04-25 17:32:00|766.07|762.95|766.77|763.65|766.77|763.65|765.36|762.24|0
1650907930000|2022-04-25 17:32:10|767.01|763.89|768.18|765.06|768.65|765.53|767.01|763.89|0
1650907940000|2022-04-25 17:32:20|768.65|765.53|769.12|766|769.12|766|768.65|765.53|0
1650907950000|2022-04-25 17:32:30|769.6|766.48|770.07|766.95|770.07|766.95|769.36|766.24|0
1650907960000|2022-04-25 17:32:40|770.3|767.18|769.83|766.71|770.3|767.18|769.12|766|0
1650907970000|2022-04-25 17:32:50|768.89|765.77|768.89|765.77|769.12|766|768.89|765.77|0
1650907980000|2022-04-25 17:33:00|768.54|765.42|770.3|767.18|770.3|767.18|768.54|765.42|0
1650907990000|2022-04-25 17:33:10|770.77|767.65|771.95|768.83|771.95|768.83|770.77|767.65|0
1650908000000|2022-04-25 17:33:20|772.66|769.54|773.13|770.01|773.25|770.13|772.66|769.54|0
1650908010000|2022-04-25 17:33:30|774.31|771.19|775.48|772.36|775.48|772.36|774.31|771.19|0
1650908020000|2022-04-25 17:33:40|775.01|771.89|774.54|771.42|775.01|771.89|774.07|770.95|0
1650908030000|2022-04-25 17:33:50|775.01|771.89|774.54|771.42|775.01|771.89|773.83|770.71|0
1650908040000|2022-04-25 17:34:00|775.72|772.6|775.72|772.6|776.19|773.07|775.48|772.36|0
1650908050000|2022-04-25 17:34:10|775.25|772.13|775.25|772.13|775.25|772.13|775.01|771.89|0
1650908060000|2022-04-25 17:34:20|775.48|772.36|774.54|771.42|775.48|772.36|774.54|771.42|0
1650908070000|2022-04-25 17:34:30|774.31|771.19|774.54|771.42|774.78|771.66|774.31|771.19|0
1650908080000|2022-04-25 17:34:40|774.07|770.95|774.31|771.19|774.31|771.19|773.83|770.71|0
1650908090000|2022-04-25 17:34:50|773.83|770.71|773.83|770.71|774.07|770.95|773.6|770.48|0
1650908100000|2022-04-25 17:35:00|774.54|771.42|774.66|771.54|775.01|771.89|774.07|770.95|0
1650908110000|2022-04-25 17:35:10|774.31|771.19|774.31|771.19|774.31|771.19|773.6|770.48|0
1650908120000|2022-04-25 17:35:20|773.83|770.71|775.72|772.6|775.72|772.6|773.83|770.71|0
1650908130000|2022-04-25 17:35:30|775.84|772.72|775.72|772.6|775.84|772.72|775.72|772.6|0
1650908140000|2022-04-25 17:35:40|775.96|772.84|776.43|773.31|777.13|774.01|775.96|772.84|0
1650908150000|2022-04-25 17:35:50|775.48|772.36|775.96|772.84|775.96|772.84|775.48|772.36|0
1650908160000|2022-04-25 17:36:00|777.13|774.01|776.9|773.78|777.13|774.01|776.9|773.78|0
1650908170000|2022-04-25 17:36:10|777.02|773.9|777.37|774.25|777.84|774.72|777.02|773.9|0
1650908180000|2022-04-25 17:36:20|776.9|773.78|777.61|774.49|777.61|774.49|776.9|773.78|0
1650908190000|2022-04-25 17:36:30|777.37|774.25|777.37|774.25|777.61|774.49|777.13|774.01|0
1650908200000|2022-04-25 17:36:40|777.49|774.37|778.31|775.19|778.31|775.19|777.49|774.37|0
1650908210000|2022-04-25 17:36:50|778.79|775.67|778.91|775.79|779.26|776.14|778.79|775.67|0
1650908220000|2022-04-25 17:37:00|778.2|775.08|778.79|775.67|779.02|775.9|778.2|775.08|0
1650908230000|2022-04-25 17:37:10|777.84|774.72|777.84|774.72|778.08|774.96|777.61|774.49|0
1650908240000|2022-04-25 17:37:20|777.37|774.25|778.08|774.96|778.08|774.96|777.13|774.01|0
1650908250000|2022-04-25 17:37:30|777.13|774.01|775.96|772.84|777.13|774.01|775.96|772.84|0
1650908260000|2022-04-25 17:37:40|775.72|772.6|775.96|772.84|775.96|772.84|775.48|772.36|0
1650908270000|2022-04-25 17:37:50|776.9|773.78|775.96|772.84|776.9|773.78|775.96|772.84|0
1650908280000|2022-04-25 17:38:00|776.66|773.54|777.61|774.49|777.61|774.49|776.66|773.54|0
1650908290000|2022-04-25 17:38:10|777.84|774.72|777.37|774.25|777.84|774.72|777.37|774.25|0
1650908300000|2022-04-25 17:38:20|777.49|774.37|777.84|774.72|778.08|774.96|777.49|774.37|0
1650908310000|2022-04-25 17:38:30|777.13|774.01|777.37|774.25|777.37|774.25|776.66|773.54|0
1650908320000|2022-04-25 17:38:40|777.49|774.37|777.84|774.72|777.84|774.72|777.49|774.37|0
1650908330000|2022-04-25 17:38:50|778.08|774.96|778.79|775.67|778.79|775.67|778.08|774.96|0
1650908340000|2022-04-25 17:39:00|778.55|775.43|779.26|776.14|779.26|776.14|778.55|775.43|0
1650908350000|2022-04-25 17:39:10|779.02|775.9|778.79|775.67|779.02|775.9|778.79|775.67|0
1650908360000|2022-04-25 17:39:20|778.55|775.43|776.19|773.07|778.55|775.43|775.96|772.84|0
1650908370000|2022-04-25 17:39:30|776.43|773.31|777.13|774.01|777.13|774.01|776.43|773.31|0
1650908380000|2022-04-25 17:39:40|778.08|774.96|778.31|775.19|778.31|775.19|777.96|774.84|0
1650908390000|2022-04-25 17:39:50|778.08|774.96|776.66|773.54|778.08|774.96|776.66|773.54|0
1650908400000|2022-04-25 17:40:00|776.9|773.78|776.9|773.78|776.9|773.78|776.43|773.31|0
1650908410000|2022-04-25 17:40:10|775.96|772.84|772.89|769.77|775.96|772.84|772.89|769.77|0
1650908420000|2022-04-25 17:40:20|772.18|769.06|768.42|765.3|772.18|769.06|768.42|765.3|0
1650908430000|2022-04-25 17:40:30|768.07|764.95|768.07|764.95|768.07|764.95|767.95|764.83|0
1650908440000|2022-04-25 17:40:40|768.78|765.66|769.48|766.36|769.59|766.47|768.78|765.66|0
1650908450000|2022-04-25 17:40:50|769.72|766.6|768.89|765.77|769.72|766.6|767.48|764.36|0
1650908460000|2022-04-25 17:41:00|768.42|765.3|769.36|766.24|769.36|766.24|768.18|765.06|0
1650908470000|2022-04-25 17:41:10|770.06|766.94|771.24|768.12|771.24|768.12|770.06|766.94|0
1650908480000|2022-04-25 17:41:20|770.77|767.65|771.24|768.12|771.24|768.12|770.77|767.65|0
1650908490000|2022-04-25 17:41:30|770.54|767.42|771.24|768.12|771.24|768.12|770.54|767.42|0
1650908500000|2022-04-25 17:41:40|771.48|768.36|772.42|769.3|772.42|769.3|771.48|768.36|0
1650908510000|2022-04-25 17:41:50|772.89|769.77|772.89|769.77|772.89|769.77|772.66|769.54|0
1650908520000|2022-04-25 17:42:00|773.13|770.01|771.6|768.48|773.13|770.01|771.24|768.12|0
1650908530000|2022-04-25 17:42:10|772.18|769.06|772.89|769.77|772.89|769.77|772.18|769.06|0
1650908540000|2022-04-25 17:42:20|773.13|770.01|773.13|770.01|773.36|770.24|773.13|770.01|0
1650908550000|2022-04-25 17:42:30|771.95|768.83|770.54|767.42|771.95|768.83|770.54|767.42|0
1650908560000|2022-04-25 17:42:40|770.77|767.65|772.18|769.06|772.18|769.06|770.77|767.65|0
1650908570000|2022-04-25 17:42:50|771.95|768.83|772.66|769.54|772.66|769.54|771.95|768.83|0
1650908580000|2022-04-25 17:43:00|773.13|770.01|771.95|768.83|773.36|770.24|771.95|768.83|0
1650908590000|2022-04-25 17:43:10|771.48|768.36|771.95|768.83|771.95|768.83|771.48|768.36|0
1650908600000|2022-04-25 17:43:20|771.71|768.59|771.48|768.36|772.89|769.77|771.48|768.36|0
1650908610000|2022-04-25 17:43:30|771.01|767.89|771.01|767.89|771.71|768.59|771.01|767.89|0
1650908620000|2022-04-25 17:43:40|771.24|768.12|771.48|768.36|771.48|768.36|771.01|767.89|0
1650908630000|2022-04-25 17:43:50|771.71|768.59|772.42|769.3|772.42|769.3|771.71|768.59|0
1650908640000|2022-04-25 17:44:00|771.48|768.36|771.71|768.59|772.65|769.53|771.48|768.36|0
1650908650000|2022-04-25 17:44:10|771.95|768.83|773.13|770.01|773.13|770.01|771.95|768.83|0
1650908660000|2022-04-25 17:44:20|773.6|770.48|774.07|770.95|774.07|770.95|773.36|770.24|0
1650908670000|2022-04-25 17:44:30|773.83|770.71|773.6|770.48|774.78|771.66|773.6|770.48|0
1650908680000|2022-04-25 17:44:40|773.13|770.01|772.42|769.3|773.6|770.48|772.42|769.3|0
1650908690000|2022-04-25 17:44:50|772.18|769.06|771.48|768.36|772.18|769.06|771.48|768.36|0
1650908700000|2022-04-25 17:45:00|770.77|767.65|771.48|768.36|771.48|768.36|770.66|767.54|0
1650908710000|2022-04-25 17:45:10|771.24|768.12|772.78|769.66|772.78|769.66|771.24|768.12|0
1650908720000|2022-04-25 17:45:20|772.65|769.53|772.18|769.06|772.65|769.53|771.48|768.36|0
1650908730000|2022-04-25 17:45:30|772.42|769.3|773.13|770.01|773.13|770.01|772.42|769.3|0
1650908740000|2022-04-25 17:45:40|772.65|769.53|772.78|769.66|772.89|769.77|772.65|769.53|0
1650908750000|2022-04-25 17:45:50|772.65|769.53|773.25|770.13|773.25|770.13|772.65|769.53|0
1650908760000|2022-04-25 17:46:00|773.13|770.01|773.6|770.48|773.83|770.71|773.13|770.01|0
1650908770000|2022-04-25 17:46:10|773.83|770.71|773.36|770.24|774.07|770.95|773.25|770.13|0
1650908780000|2022-04-25 17:46:20|772.18|769.06|771.95|768.83|772.18|769.06|771.83|768.71|0
1650908790000|2022-04-25 17:46:30|771.83|768.71|771.71|768.59|771.95|768.83|771.71|768.59|0
1650908800000|2022-04-25 17:46:40|772.89|769.77|773.6|770.48|773.6|770.48|772.89|769.77|0
1650908810000|2022-04-25 17:46:50|773.83|770.71|773.6|770.48|774.07|770.95|773.6|770.48|0
1650908820000|2022-04-25 17:47:00|774.3|771.18|774.78|771.66|775.25|772.13|774.3|771.18|0
1650908830000|2022-04-25 17:47:10|773.83|770.71|773.25|770.13|773.83|770.71|773.25|770.13|0
1650908840000|2022-04-25 17:47:20|772.65|769.53|772.65|769.53|772.65|769.53|772.18|769.06|0
1650908850000|2022-04-25 17:47:30|773.01|769.89|774.3|771.18|774.3|771.18|773.01|769.89|0
1650908860000|2022-04-25 17:47:40|773.83|770.71|772.89|769.77|773.83|770.71|772.89|769.77|0
1650908870000|2022-04-25 17:47:50|773.6|770.48|774.3|771.18|774.54|771.42|773.6|770.48|0
1650908880000|2022-04-25 17:48:00|774.54|771.42|774.3|771.18|774.78|771.66|774.3|771.18|0
1650908890000|2022-04-25 17:48:10|773.6|770.48|771.71|768.59|773.72|770.6|771.71|768.59|0
1650908900000|2022-04-25 17:48:20|771.48|768.36|772.18|769.06|772.18|769.06|771.48|768.36|0
1650908910000|2022-04-25 17:48:30|771.48|768.36|772.89|769.77|772.89|769.77|771.48|768.36|0
1650908920000|2022-04-25 17:48:40|773.13|770.01|773.83|770.71|773.83|770.71|773.13|770.01|0
1650908930000|2022-04-25 17:48:50|772.65|769.53|773.13|770.01|773.13|770.01|772.65|769.53|0
1650908940000|2022-04-25 17:49:00|772.65|769.53|772.89|769.77|772.89|769.77|772.18|769.06|0
1650908950000|2022-04-25 17:49:10|773.13|770.01|773.36|770.24|773.6|770.48|772.89|769.77|0
1650908960000|2022-04-25 17:49:20|774.07|770.95|771.24|768.12|774.07|770.95|771.24|768.12|0
1650908970000|2022-04-25 17:49:30|770.77|767.65|770.53|767.41|770.77|767.65|769.59|766.47|0
1650908980000|2022-04-25 17:49:40|770.66|767.54|770.77|767.65|770.77|767.65|770.3|767.18|0
1650908990000|2022-04-25 17:49:50|771.01|767.89|770.3|767.18|771.01|767.89|770.3|767.18|0
1650909000000|2022-04-25 17:50:00|770.77|767.65|772.89|769.77|772.89|769.77|770.77|767.65|0
1650909010000|2022-04-25 17:50:10|772.18|769.06|772.42|769.3|772.42|769.3|771.24|768.12|0
1650909020000|2022-04-25 17:50:20|772.89|769.77|772.89|769.77|772.89|769.77|772.42|769.3|0
1650909030000|2022-04-25 17:50:30|774.07|770.95|775.48|772.36|775.48|772.36|773.83|770.71|0
1650909040000|2022-04-25 17:50:40|775.25|772.13|774.3|771.18|775.25|772.13|774.3|771.18|0
1650909050000|2022-04-25 17:50:50|774.78|771.66|774.54|771.42|774.78|771.66|773.36|770.24|0
1650909060000|2022-04-25 17:51:00|775.01|771.89|774.77|771.65|775.01|771.89|774.07|770.95|0
1650909070000|2022-04-25 17:51:10|775.72|772.6|776.9|773.78|777.13|774.01|775.72|772.6|0
1650909080000|2022-04-25 17:51:20|777.84|774.72|778.08|774.96|778.08|774.96|776.9|773.78|0
1650909090000|2022-04-25 17:51:30|777.6|774.48|778.55|775.43|778.78|775.66|777.6|774.48|0
1650909100000|2022-04-25 17:51:40|778.78|775.66|778.55|775.43|779.49|776.37|778.55|775.43|0
1650909110000|2022-04-25 17:51:50|778.78|775.66|778.08|774.96|779.02|775.9|778.08|774.96|0
1650909120000|2022-04-25 17:52:00|777.6|774.48|776.19|773.07|777.6|774.48|776.19|773.07|0
1650909130000|2022-04-25 17:52:10|776.66|773.54|776.19|773.07|776.66|773.54|776.19|773.07|0
1650909140000|2022-04-25 17:52:20|775.95|772.83|776.19|773.07|776.43|773.31|775.95|772.83|0
1650909150000|2022-04-25 17:52:30|776.43|773.31|775.95|772.83|776.66|773.54|775.48|772.36|0
1650909160000|2022-04-25 17:52:40|775.72|772.6|777.13|774.01|777.13|774.01|775.72|772.6|0
1650909170000|2022-04-25 17:52:50|777.37|774.25|776.43|773.31|777.37|774.25|776.43|773.31|0
1650909180000|2022-04-25 17:53:00|776.66|773.54|775.72|772.6|776.66|773.54|775.72|772.6|0
1650909190000|2022-04-25 17:53:10|775.25|772.13|774.07|770.95|775.25|772.13|774.07|770.95|0
1650909200000|2022-04-25 17:53:20|775.48|772.36|775.6|772.48|775.72|772.6|775.48|772.36|0
1650909210000|2022-04-25 17:53:30|775.72|772.6|774.07|770.95|775.72|772.6|774.07|770.95|0
1650909220000|2022-04-25 17:53:40|772.42|769.3|772.42|769.3|773.12|770|772.42|769.3|0
1650909230000|2022-04-25 17:53:50|771.95|768.83|769.01|765.89|771.95|768.83|769.01|765.89|0
1650909240000|2022-04-25 17:54:00|768.89|765.77|769.59|766.47|769.59|766.47|768.89|765.77|0
1650909250000|2022-04-25 17:54:10|769.12|766|769.12|766|769.12|766|768.42|765.3|0
1650909260000|2022-04-25 17:54:20|768.77|765.65|768.77|765.65|769.12|766|768.65|765.53|0
1650909270000|2022-04-25 17:54:30|769.12|766|771.01|767.89|771.01|767.89|768.42|765.3|0
1650909280000|2022-04-25 17:54:40|771.48|768.36|772.42|769.3|772.42|769.3|771.24|768.12|0
1650909290000|2022-04-25 17:54:50|772.54|769.42|771.48|768.36|772.54|769.42|771.48|768.36|0
1650909300000|2022-04-25 17:55:00|771.95|768.83|771.71|768.59|772.42|769.3|771.48|768.36|0
1650909310000|2022-04-25 17:55:10|772.89|769.77|772.65|769.53|772.89|769.77|771.48|768.36|0
1650909320000|2022-04-25 17:55:20|772.89|769.77|773.83|770.71|773.83|770.71|772.89|769.77|0
1650909330000|2022-04-25 17:55:30|774.3|771.18|774.54|771.42|775.01|771.89|774.3|771.18|0
1650909340000|2022-04-25 17:55:40|774.77|771.65|774.07|770.95|774.77|771.65|773.83|770.71|0
1650909350000|2022-04-25 17:55:50|774.3|771.18|773.36|770.24|774.3|771.18|773.36|770.24|0
1650909360000|2022-04-25 17:56:00|774.07|770.95|775.48|772.36|775.72|772.6|774.07|770.95|0
1650909370000|2022-04-25 17:56:10|775.01|771.89|775.25|772.13|775.25|772.13|775.01|771.89|0
1650909380000|2022-04-25 17:56:20|774.07|770.95|773.83|770.71|774.07|770.95|773.36|770.24|0
1650909390000|2022-04-25 17:56:30|774.07|770.95|774.77|771.65|774.77|771.65|774.07|770.95|0
1650909400000|2022-04-25 17:56:40|774.54|771.42|774.07|770.95|774.54|771.42|774.07|770.95|0
1650909410000|2022-04-25 17:56:50|773.83|770.71|774.07|770.95|774.3|771.18|773.83|770.71|0
1650909420000|2022-04-25 17:57:00|773.36|770.24|774.77|771.65|774.77|771.65|773.36|770.24|0
1650909430000|2022-04-25 17:57:10|775.25|772.13|775.48|772.36|775.48|772.36|775.25|772.13|0
1650909440000|2022-04-25 17:57:20|775.72|772.6|774.3|771.18|775.72|772.6|774.3|771.18|0
1650909450000|2022-04-25 17:57:30|775.25|772.13|775.25|772.13|775.25|772.13|775.01|771.89|0
1650909460000|2022-04-25 17:57:40|775.48|772.36|776.66|773.54|776.66|773.54|775.48|772.36|0
1650909470000|2022-04-25 17:57:50|778.08|774.96|777.13|774.01|778.08|774.96|777.13|774.01|0
1650909480000|2022-04-25 17:58:00|776.66|773.54|775.25|772.13|776.66|773.54|775.25|772.13|0
1650909490000|2022-04-25 17:58:10|776.19|773.07|777.6|774.48|777.6|774.48|776.19|773.07|0
1650909500000|2022-04-25 17:58:20|777.37|774.25|776.42|773.3|777.37|774.25|776.42|773.3|0
1650909510000|2022-04-25 17:58:30|775.95|772.83|775.48|772.36|776.19|773.07|775.48|772.36|0
1650909520000|2022-04-25 17:58:40|775.01|771.89|775.01|771.89|775.48|772.36|775.01|771.89|0
1650909530000|2022-04-25 17:58:50|775.72|772.6|775.95|772.83|775.95|772.83|775.01|771.89|0
1650909540000|2022-04-25 17:59:00|775.48|772.36|775.72|772.6|775.72|772.6|774.77|771.65|0
1650909550000|2022-04-25 17:59:10|775.25|772.13|775.95|772.83|775.95|772.83|775.25|772.13|0
1650909560000|2022-04-25 17:59:20|776.9|773.78|776.66|773.54|776.9|773.78|776.19|773.07|0
1650909570000|2022-04-25 17:59:30|776.9|773.78|776.19|773.07|776.9|773.78|775.72|772.6|0
1650909580000|2022-04-25 17:59:40|776.66|773.54|776.19|773.07|777.25|774.13|776.19|773.07|0
1650909590000|2022-04-25 17:59:50|775.95|772.83|774.77|771.65|775.95|772.83|774.54|771.42|0
1650909600000|2022-04-25 18:00:00|773.83|770.71|773.12|770|773.83|770.71|772.65|769.53|0
1650909610000|2022-04-25 18:00:10|773.95|770.83|775.48|772.36|775.48|772.36|773.95|770.83|0
1650909620000|2022-04-25 18:00:20|774.77|771.65|774.54|771.42|774.77|771.65|773.6|770.48|0
1650909630000|2022-04-25 18:00:30|775.01|771.89|775.72|772.6|775.72|772.6|775.01|771.89|0
1650909640000|2022-04-25 18:00:40|775.01|771.89|774.77|771.65|775.01|771.89|774.66|771.54|0
1650909650000|2022-04-25 18:00:50|773.83|770.71|773.83|770.71|774.3|771.18|773.83|770.71|0
1650909660000|2022-04-25 18:01:00|775.01|771.89|775.48|772.36|775.48|772.36|775.01|771.89|0
1650909670000|2022-04-25 18:01:10|775.95|772.83|776.42|773.3|776.42|773.3|775.95|772.83|0
1650909680000|2022-04-25 18:01:20|775.48|772.36|777.37|774.25|777.37|774.25|775.48|772.36|0
1650909690000|2022-04-25 18:01:30|777.84|774.72|779.26|776.14|779.26|776.14|777.84|774.72|0
1650909700000|2022-04-25 18:01:40|779.73|776.61|779.96|776.84|780.44|777.32|779.73|776.61|0
1650909710000|2022-04-25 18:01:50|778.55|775.43|779.49|776.37|779.96|776.84|778.55|775.43|0
1650909720000|2022-04-25 18:02:00|778.31|775.19|775.95|772.83|778.31|775.19|775.95|772.83|0
1650909730000|2022-04-25 18:02:10|776.9|773.78|776.19|773.07|776.9|773.78|776.19|773.07|0
1650909740000|2022-04-25 18:02:20|776.66|773.54|777.84|774.72|778.31|775.19|776.66|773.54|0
1650909750000|2022-04-25 18:02:30|779.02|775.9|779.73|776.61|779.96|776.84|779.02|775.9|0
1650909760000|2022-04-25 18:02:40|779.49|776.37|778.78|775.66|779.49|776.37|778.31|775.19|0
1650909770000|2022-04-25 18:02:50|779.26|776.14|779.49|776.37|779.96|776.84|779.26|776.14|0
1650909780000|2022-04-25 18:03:00|779.26|776.14|779.73|776.61|779.73|776.61|779.26|776.14|0
1650909790000|2022-04-25 18:03:10|780.2|777.08|780.44|777.32|780.67|777.55|779.73|776.61|0
1650909800000|2022-04-25 18:03:20|779.73|776.61|779.96|776.84|780.32|777.2|779.73|776.61|0
1650909810000|2022-04-25 18:03:30|780.2|777.08|780.67|777.55|781.03|777.91|780.2|777.08|0
1650909820000|2022-04-25 18:03:40|780.2|777.08|780.91|777.79|781.27|778.15|780.2|777.08|0
1650909830000|2022-04-25 18:03:50|780.67|777.55|780.2|777.08|780.67|777.55|779.96|776.84|0
1650909840000|2022-04-25 18:04:00|780.32|777.2|781.38|778.26|781.38|778.26|780.32|777.2|0
1650909850000|2022-04-25 18:04:10|781.14|778.02|780.2|777.08|781.14|778.02|780.2|777.08|0
1650909860000|2022-04-25 18:04:20|779.26|776.14|780.2|777.08|780.2|777.08|779.26|776.14|0
1650909870000|2022-04-25 18:04:30|779.96|776.84|781.14|778.02|781.14|778.02|779.49|776.37|0
1650909880000|2022-04-25 18:04:40|779.96|776.84|779.96|776.84|779.96|776.84|779.49|776.37|0
1650909890000|2022-04-25 18:04:50|780.2|777.08|780.2|777.08|780.2|777.08|780.2|777.08|0
1650909900000|2022-04-25 18:05:00|780.91|777.79|780.67|777.55|780.91|777.79|780.44|777.32|0
1650909910000|2022-04-25 18:05:10|779.49|776.37|778.67|775.55|779.49|776.37|778.67|775.55|0
1650909920000|2022-04-25 18:05:20|779.02|775.9|777.6|774.48|779.02|775.9|777.6|774.48|0
1650909930000|2022-04-25 18:05:30|777.13|774.01|777.84|774.72|777.84|774.72|777.13|774.01|0
1650909940000|2022-04-25 18:05:40|777.37|774.25|779.61|776.49|779.61|776.49|777.37|774.25|0
1650909950000|2022-04-25 18:05:50|779.49|776.37|777.37|774.25|779.49|776.37|777.37|774.25|0
1650909960000|2022-04-25 18:06:00|777.6|774.48|777.6|774.48|778.31|775.19|777.6|774.48|0
1650909970000|2022-04-25 18:06:10|778.31|775.19|779.02|775.9|779.02|775.9|778.08|774.96|0
1650909980000|2022-04-25 18:06:20|778.78|775.66|777.13|774.01|778.78|775.66|777.13|774.01|0
1650909990000|2022-04-25 18:06:30|776.66|773.54|776.42|773.3|776.66|773.54|776.19|773.07|0
1650910000000|2022-04-25 18:06:40|776.66|773.54|776.66|773.54|776.66|773.54|776.19|773.07|0
1650910010000|2022-04-25 18:06:50|776.19|773.07|775.95|772.83|776.19|773.07|775.95|772.83|0
1650910020000|2022-04-25 18:07:00|776.9|773.78|777.6|774.48|777.6|774.48|776.9|773.78|0
1650910030000|2022-04-25 18:07:10|777.13|774.01|777.6|774.48|777.6|774.48|777.13|774.01|0
1650910040000|2022-04-25 18:07:20|775.95|772.83|777.37|774.25|777.37|774.25|775.95|772.83|0
1650910050000|2022-04-25 18:07:30|777.73|774.61|777.84|774.72|778.07|774.95|777.6|774.48|0
1650910060000|2022-04-25 18:07:40|777.37|774.25|776.19|773.07|777.37|774.25|776.19|773.07|0
1650910070000|2022-04-25 18:07:50|776.9|773.78|776.66|773.54|776.9|773.78|776.66|773.54|0
1650910080000|2022-04-25 18:08:00|775.95|772.83|776.07|772.95|776.31|773.19|775.72|772.6|0
1650910090000|2022-04-25 18:08:10|776.31|773.19|777.13|774.01|777.13|774.01|776.31|773.19|0
1650910100000|2022-04-25 18:08:20|777.37|774.25|775.95|772.83|777.37|774.25|775.95|772.83|0
1650910110000|2022-04-25 18:08:30|776.31|773.19|775.72|772.6|776.31|773.19|775.72|772.6|0
1650910120000|2022-04-25 18:08:40|775.48|772.36|769.83|766.71|775.48|772.36|769.83|766.71|0
1650910130000|2022-04-25 18:08:50|769.12|766|768.88|765.76|769.12|766|768.88|765.76|0
1650910140000|2022-04-25 18:09:00|766.77|763.65|766.53|763.41|766.77|763.65|766.53|763.41|0
1650910150000|2022-04-25 18:09:10|766.3|763.18|767|763.88|767.24|764.12|766.3|763.18|0
1650910160000|2022-04-25 18:09:20|766.06|762.94|766.3|763.18|766.3|763.18|766.06|762.94|0
1650910170000|2022-04-25 18:09:30|766.06|762.94|766.06|762.94|766.06|762.94|766.06|762.94|0
1650910180000|2022-04-25 18:09:40|765.36|762.24|766.06|762.94|766.06|762.94|765.36|762.24|0
1650910190000|2022-04-25 18:09:50|766.77|763.65|766.77|763.65|767.24|764.12|766.77|763.65|0
1650910200000|2022-04-25 18:10:00|766.3|763.18|764.42|761.3|766.3|763.18|764.18|761.06|0
1650910210000|2022-04-25 18:10:10|763.48|760.36|764.65|761.53|764.89|761.77|763.48|760.36|0
1650910220000|2022-04-25 18:10:20|764.89|761.77|764.89|761.77|764.89|761.77|764.18|761.06|0
1650910230000|2022-04-25 18:10:30|764.65|761.53|766.06|762.94|766.06|762.94|764.65|761.53|0
1650910240000|2022-04-25 18:10:40|766.53|763.41|766.42|763.3|766.53|763.41|766.3|763.18|0
1650910250000|2022-04-25 18:10:50|766.53|763.41|768.18|765.06|768.18|765.06|766.53|763.41|0
1650910260000|2022-04-25 18:11:00|767.71|764.59|767.71|764.59|768.18|765.06|767.71|764.59|0
1650910270000|2022-04-25 18:11:10|767.94|764.82|769.36|766.24|769.59|766.47|767.94|764.82|0
1650910280000|2022-04-25 18:11:20|770.3|767.18|771.71|768.59|771.94|768.82|770.3|767.18|0
1650910290000|2022-04-25 18:11:30|771.94|768.82|772.18|769.06|772.18|769.06|771.71|768.59|0
1650910300000|2022-04-25 18:11:40|771.94|768.82|771.94|768.82|772.42|769.3|771.94|768.82|0
1650910310000|2022-04-25 18:11:50|772.18|769.06|771.71|768.59|772.18|769.06|771.71|768.59|0
1650910320000|2022-04-25 18:12:00|772.65|769.53|771|767.88|772.65|769.53|771|767.88|0
1650910330000|2022-04-25 18:12:10|771.24|768.12|770.06|766.94|771.24|768.12|770.06|766.94|0
1650910340000|2022-04-25 18:12:20|770.65|767.53|770.3|767.18|770.77|767.65|770.06|766.94|0
1650910350000|2022-04-25 18:12:30|770.77|767.65|771|767.88|771.24|768.12|770.77|767.65|0
1650910360000|2022-04-25 18:12:40|770.89|767.77|771.71|768.59|771.71|768.59|770.89|767.77|0
1650910370000|2022-04-25 18:12:50|771.47|768.35|771.71|768.59|771.71|768.59|770.53|767.41|0
1650910380000|2022-04-25 18:13:00|771.47|768.35|771.47|768.35|771.47|768.35|771.24|768.12|0
1650910390000|2022-04-25 18:13:10|771.24|768.12|769.83|766.71|771.47|768.35|769.83|766.71|0
1650910400000|2022-04-25 18:13:20|769.59|766.47|768.18|765.06|769.83|766.71|767.94|764.82|0
1650910410000|2022-04-25 18:13:30|768.65|765.53|766.3|763.18|768.65|765.53|766.06|762.94|0
1650910420000|2022-04-25 18:13:40|767.24|764.12|767.24|764.12|767.24|764.12|766.53|763.41|0
1650910430000|2022-04-25 18:13:50|767.71|764.59|767.47|764.35|767.71|764.59|766.53|763.41|0
1650910440000|2022-04-25 18:14:00|768.41|765.29|768.65|765.53|768.65|765.53|767.94|764.82|0
1650910450000|2022-04-25 18:14:10|768.41|765.29|767|763.88|768.41|765.29|767|763.88|0
1650910460000|2022-04-25 18:14:20|767.47|764.35|765.12|762|767.47|764.35|765.12|762|0
1650910470000|2022-04-25 18:14:30|765.59|762.47|766.06|762.94|766.06|762.94|765.48|762.36|0
1650910480000|2022-04-25 18:14:40|766.3|763.18|765.36|762.24|766.3|763.18|765.36|762.24|0
1650910490000|2022-04-25 18:14:50|765.12|762|765.83|762.71|766.06|762.94|765.12|762|0
1650910500000|2022-04-25 18:15:00|766.3|763.18|766.3|763.18|766.3|763.18|765.36|762.24|0
1650910510000|2022-04-25 18:15:10|765.59|762.47|765.36|762.24|765.83|762.71|765.36|762.24|0
1650910520000|2022-04-25 18:15:20|765.12|762|763.95|760.83|765.12|762|763.48|760.36|0
1650910530000|2022-04-25 18:15:30|764.89|761.77|762.54|759.42|764.89|761.77|762.54|759.42|0
1650910540000|2022-04-25 18:15:40|763.01|759.89|762.07|758.95|763.01|759.89|762.07|758.95|0
1650910550000|2022-04-25 18:15:50|762.54|759.42|761.6|758.48|762.54|759.42|761.6|758.48|0
1650910560000|2022-04-25 18:16:00|761.13|758.01|761.13|758.01|761.13|758.01|760.42|757.3|0
1650910570000|2022-04-25 18:16:10|762.07|758.95|763.48|760.36|763.48|760.36|762.07|758.95|0
1650910580000|2022-04-25 18:16:20|762.3|759.18|761.83|758.71|762.3|759.18|761.6|758.48|0
1650910590000|2022-04-25 18:16:30|762.07|758.95|763.48|760.36|763.48|760.36|762.07|758.95|0
1650910600000|2022-04-25 18:16:40|763.24|760.12|762.77|759.65|763.24|760.12|762.42|759.3|0
1650910610000|2022-04-25 18:16:50|762.07|758.95|763.24|760.12|763.24|760.12|762.07|758.95|0
1650910620000|2022-04-25 18:17:00|762.3|759.18|762.07|758.95|762.3|759.18|761.6|758.48|0
1650910630000|2022-04-25 18:17:10|761.83|758.71|761.83|758.71|761.83|758.71|761.13|758.01|0
1650910640000|2022-04-25 18:17:20|762.66|759.54|762.54|759.42|762.66|759.54|762.19|759.07|0
1650910650000|2022-04-25 18:17:30|762.07|758.95|762.07|758.95|762.07|758.95|761.6|758.48|0
1650910660000|2022-04-25 18:17:40|761.36|758.24|760.55|757.43|761.36|758.24|760.55|757.43|0
1650910670000|2022-04-25 18:17:50|761.83|758.71|761.6|758.48|761.83|758.71|761.13|758.01|0
1650910680000|2022-04-25 18:18:00|761.13|758.01|759.72|756.6|761.13|758.01|759.72|756.6|0
1650910690000|2022-04-25 18:18:10|759.02|755.9|759.25|756.13|759.25|756.13|759.02|755.9|0
1650910700000|2022-04-25 18:18:20|759.48|756.36|758.78|755.66|759.48|756.36|758.55|755.43|0
1650910710000|2022-04-25 18:18:30|758.55|755.43|758.31|755.19|758.55|755.43|757.37|754.25|0
1650910720000|2022-04-25 18:18:40|758.08|754.96|759.25|756.13|759.25|756.13|758.08|754.96|0
1650910730000|2022-04-25 18:18:50|758.9|755.78|757.37|754.25|758.9|755.78|757.37|754.25|0
1650910740000|2022-04-25 18:19:00|757.84|754.72|757.5|754.38|757.84|754.72|757.37|754.25|0
1650910750000|2022-04-25 18:19:10|757.37|754.25|757.96|754.84|758.31|755.19|757.37|754.25|0
1650910760000|2022-04-25 18:19:20|758.55|755.43|759.72|756.6|759.72|756.6|758.55|755.43|0
1650910770000|2022-04-25 18:19:30|759.61|756.49|759.72|756.6|759.72|756.6|759.48|756.36|0
1650910780000|2022-04-25 18:19:40|759.95|756.83|759.02|755.9|759.95|756.83|758.78|755.66|0
1650910790000|2022-04-25 18:19:50|760.08|756.96|759.72|756.6|760.19|757.07|759.72|756.6|0
1650910800000|2022-04-25 18:20:00|759.25|756.13|758.9|755.78|759.25|756.13|758.55|755.43|0
1650910810000|2022-04-25 18:20:10|759.25|756.13|760.42|757.3|760.42|757.3|759.25|756.13|0
1650910820000|2022-04-25 18:20:20|761.13|758.01|761.36|758.24|762.07|758.95|761.13|758.01|0
1650910830000|2022-04-25 18:20:30|761.13|758.01|760.19|757.07|761.13|758.01|760.19|757.07|0
1650910840000|2022-04-25 18:20:40|759.25|756.13|759.02|755.9|759.25|756.13|758.78|755.66|0
1650910850000|2022-04-25 18:20:50|758.78|755.66|759.61|756.49|759.61|756.49|758.78|755.66|0
1650910860000|2022-04-25 18:21:00|759.72|756.6|759.02|755.9|759.72|756.6|759.02|755.9|0
1650910870000|2022-04-25 18:21:10|758.55|755.43|757.61|754.49|758.55|755.43|757.61|754.49|0
1650910880000|2022-04-25 18:21:20|756.44|753.32|754.8|751.68|756.44|753.32|754.8|751.68|0
1650910890000|2022-04-25 18:21:30|754.56|751.44|751.99|748.87|754.56|751.44|751.99|748.87|0
1650910900000|2022-04-25 18:21:40|752.22|749.1|753.62|750.5|753.62|750.5|752.22|749.1|0
1650910910000|2022-04-25 18:21:50|753.86|750.74|752.92|749.8|754.09|750.97|752.92|749.8|0
1650910920000|2022-04-25 18:22:00|753.16|750.04|754.09|750.97|754.09|750.97|753.16|750.04|0
1650910930000|2022-04-25 18:22:10|754.33|751.21|754.8|751.68|754.8|751.68|754.33|751.21|0
1650910940000|2022-04-25 18:22:20|754.56|751.44|754.33|751.21|755.26|752.14|754.33|751.21|0
1650910950000|2022-04-25 18:22:30|754.8|751.68|755.73|752.61|755.73|752.61|754.8|751.68|0
1650910960000|2022-04-25 18:22:40|756.44|753.32|755.97|752.85|756.67|753.55|755.97|752.85|0
1650910970000|2022-04-25 18:22:50|755.73|752.61|755.26|752.14|755.73|752.61|755.26|752.14|0
1650910980000|2022-04-25 18:23:00|754.56|751.44|753.86|750.74|754.56|751.44|753.39|750.27|0
1650910990000|2022-04-25 18:23:10|753.62|750.5|752.65|749.53|754.09|750.97|752.65|749.53|0
1650911000000|2022-04-25 18:23:20|752.18|749.06|751.16|748.04|752.18|749.06|751.16|748.04|0
1650911010000|2022-04-25 18:23:30|750.92|747.8|751.16|748.04|751.63|748.51|750.92|747.8|0
1650911020000|2022-04-25 18:23:40|750.92|747.8|751.4|748.28|751.63|748.51|750.92|747.8|0
1650911030000|2022-04-25 18:23:50|751.16|748.04|749.75|746.63|751.16|748.04|749.75|746.63|0
1650911040000|2022-04-25 18:24:00|750.45|747.33|750.45|747.33|750.92|747.8|750.45|747.33|0
1650911050000|2022-04-25 18:24:10|750.81|747.69|751.63|748.51|751.63|748.51|750.81|747.69|0
1650911060000|2022-04-25 18:24:20|751.4|748.28|752.81|749.69|752.81|749.69|751.4|748.28|0
1650911070000|2022-04-25 18:24:30|752.57|749.45|751.4|748.28|752.81|749.69|751.4|748.28|0
1650911080000|2022-04-25 18:24:40|751.16|748.04|750.92|747.8|751.4|748.28|750.92|747.8|0
1650911090000|2022-04-25 18:24:50|751.4|748.28|750.69|747.57|751.4|748.28|750.69|747.57|0
1650911100000|2022-04-25 18:25:00|751.4|748.28|750.58|747.46|751.87|748.75|750.58|747.46|0
1650911110000|2022-04-25 18:25:10|750.45|747.33|750.92|747.8|750.92|747.8|749.51|746.39|0
1650911120000|2022-04-25 18:25:20|751.4|748.28|752.1|748.98|752.1|748.98|751.4|748.28|0
1650911130000|2022-04-25 18:25:30|751.63|748.51|750.69|747.57|751.99|748.87|750.45|747.33|0
1650911140000|2022-04-25 18:25:40|750.81|747.69|751.87|748.75|751.87|748.75|750.81|747.69|0
1650911150000|2022-04-25 18:25:50|752.1|748.98|751.87|748.75|752.1|748.98|751.63|748.51|0
1650911160000|2022-04-25 18:26:00|751.63|748.51|750.92|747.8|751.63|748.51|750.92|747.8|0
1650911170000|2022-04-25 18:26:10|751.4|748.28|752.1|748.98|752.57|749.45|751.4|748.28|0
1650911180000|2022-04-25 18:26:20|752.81|749.69|752.1|748.98|753.04|749.92|752.1|748.98|0
1650911190000|2022-04-25 18:26:30|752.34|749.22|752.34|749.22|752.34|749.22|752.1|748.98|0
1650911200000|2022-04-25 18:26:40|751.63|748.51|751.87|748.75|751.87|748.75|751.63|748.51|0
1650911210000|2022-04-25 18:26:50|751.63|748.51|751.4|748.28|751.63|748.51|751.28|748.16|0
1650911220000|2022-04-25 18:27:00|752.1|748.98|751.4|748.28|752.1|748.98|751.4|748.28|0
1650911230000|2022-04-25 18:27:10|750.69|747.57|749.51|746.39|750.69|747.57|749.51|746.39|0
1650911240000|2022-04-25 18:27:20|749.4|746.28|749.51|746.39|749.51|746.39|748.81|745.69|0
1650911250000|2022-04-25 18:27:30|749.98|746.86|750.34|747.22|750.34|747.22|749.98|746.86|0
1650911260000|2022-04-25 18:27:40|750.69|747.57|750.92|747.8|750.92|747.8|750.22|747.1|0
1650911270000|2022-04-25 18:27:50|750.45|747.33|750.22|747.1|750.45|747.33|749.98|746.86|0
1650911280000|2022-04-25 18:28:00|749.98|746.86|749.75|746.63|749.98|746.86|749.75|746.63|0
1650911290000|2022-04-25 18:28:10|749.4|746.28|749.04|745.92|749.4|746.28|749.04|745.92|0
1650911300000|2022-04-25 18:28:20|748.81|745.69|748.34|745.22|748.81|745.69|748.34|745.22|0
1650911310000|2022-04-25 18:28:30|747.87|744.75|749.04|745.92|749.04|745.92|747.87|744.75|0
1650911320000|2022-04-25 18:28:40|749.98|746.86|750.92|747.8|751.16|748.04|749.98|746.86|0
1650911330000|2022-04-25 18:28:50|746.46|743.34|747.16|744.04|747.16|744.04|745.75|742.63|0
1650911340000|2022-04-25 18:29:00|747.4|744.28|746.69|743.57|748.1|744.98|746.69|743.57|0
1650911350000|2022-04-25 18:29:10|745.75|742.63|744.81|741.69|745.75|742.63|744.81|741.69|0
1650911360000|2022-04-25 18:29:20|744.58|741.46|744.58|741.46|744.81|741.69|744.34|741.22|0
1650911370000|2022-04-25 18:29:30|745.28|742.16|745.75|742.63|745.99|742.87|745.28|742.16|0
1650911380000|2022-04-25 18:29:40|746.46|743.34|745.99|742.87|746.46|743.34|745.99|742.87|0
1650911390000|2022-04-25 18:29:50|744.81|741.69|744.58|741.46|744.81|741.69|744.58|741.46|0
1650911400000|2022-04-25 18:30:00|744.11|740.99|744.11|740.99|744.11|740.99|743.64|740.52|0
1650911410000|2022-04-25 18:30:10|744.34|741.22|745.52|742.4|745.52|742.4|744.34|741.22|0
1650911420000|2022-04-25 18:30:20|745.28|742.16|745.05|741.93|745.52|742.4|745.05|741.93|0
1650911430000|2022-04-25 18:30:30|744.81|741.69|744.81|741.69|745.52|742.4|744.81|741.69|0
1650911440000|2022-04-25 18:30:40|745.05|741.93|745.28|742.16|745.52|742.4|745.05|741.93|0
1650911450000|2022-04-25 18:30:50|745.05|741.93|745.99|742.87|745.99|742.87|745.05|741.93|0
1650911460000|2022-04-25 18:31:00|745.28|742.16|743.64|740.52|745.75|742.63|743.64|740.52|0
1650911470000|2022-04-25 18:31:10|744.34|741.22|745.05|741.93|745.05|741.93|744.34|741.22|0
1650911480000|2022-04-25 18:31:20|745.28|742.16|745.28|742.16|745.28|742.16|745.05|741.93|0
1650911490000|2022-04-25 18:31:30|745.05|741.93|745.28|742.16|745.28|742.16|745.05|741.93|0
1650911500000|2022-04-25 18:31:40|745.52|742.4|745.52|742.4|745.75|742.63|745.28|742.16|0
1650911510000|2022-04-25 18:31:50|745.28|742.16|745.99|742.87|745.99|742.87|745.28|742.16|0
1650911520000|2022-04-25 18:32:00|745.75|742.63|745.99|742.87|745.99|742.87|745.52|742.4|0
1650911530000|2022-04-25 18:32:10|745.75|742.63|745.28|742.16|746.46|743.34|745.28|742.16|0
1650911540000|2022-04-25 18:32:20|745.05|741.93|744.34|741.22|745.05|741.93|744.34|741.22|0
1650911550000|2022-04-25 18:32:30|743.64|740.52|743.17|740.05|744.11|740.99|743.17|740.05|0
1650911560000|2022-04-25 18:32:40|742.7|739.58|743.4|740.28|743.4|740.28|742.7|739.58|0
1650911570000|2022-04-25 18:32:50|743.17|740.05|742.7|739.58|743.64|740.52|742.7|739.58|0
1650911580000|2022-04-25 18:33:00|742.23|739.11|742.23|739.11|742.7|739.58|742.23|739.11|0
1650911590000|2022-04-25 18:33:10|742.93|739.81|742.93|739.81|743.17|740.05|742.93|739.81|0
1650911600000|2022-04-25 18:33:20|743.17|740.05|742.46|739.34|743.17|740.05|742.23|739.11|0
1650911610000|2022-04-25 18:33:30|742.93|739.81|742.46|739.34|742.93|739.81|742.46|739.34|0
1650911620000|2022-04-25 18:33:40|743.87|740.75|744.34|741.22|744.34|741.22|743.87|740.75|0
1650911630000|2022-04-25 18:33:50|744.81|741.69|743.4|740.28|744.81|741.69|743.4|740.28|0
1650911640000|2022-04-25 18:34:00|742.7|739.58|743.64|740.52|743.64|740.52|742.46|739.34|0
1650911650000|2022-04-25 18:34:10|742.23|739.11|742.23|739.11|742.23|739.11|741.99|738.87|0
1650911660000|2022-04-25 18:34:20|742.46|739.34|743.4|740.28|743.4|740.28|742.46|739.34|0
1650911670000|2022-04-25 18:34:30|742.7|739.58|743.4|740.28|743.4|740.28|742.7|739.58|0
1650911680000|2022-04-25 18:34:40|743.17|740.05|743.05|739.93|743.17|740.05|743.05|739.93|0
1650911690000|2022-04-25 18:34:50|743.17|740.05|743.87|740.75|743.87|740.75|743.17|740.05|0
1650911700000|2022-04-25 18:35:00|742.7|739.58|742.93|739.81|743.17|740.05|742.7|739.58|0
1650911710000|2022-04-25 18:35:10|744.11|740.99|743.4|740.28|744.11|740.99|743.4|740.28|0
1650911720000|2022-04-25 18:35:20|742.7|739.58|743.76|740.64|743.76|740.64|742.7|739.58|0
1650911730000|2022-04-25 18:35:30|743.64|740.52|742.59|739.47|743.64|740.52|742.46|739.34|0
1650911740000|2022-04-25 18:35:40|742.93|739.81|744.34|741.22|744.34|741.22|742.93|739.81|0
1650911750000|2022-04-25 18:35:50|744.11|740.99|744.11|740.99|744.11|740.99|743.64|740.52|0
1650911760000|2022-04-25 18:36:00|744.46|741.34|744.11|740.99|744.46|741.34|744.11|740.99|0
1650911770000|2022-04-25 18:36:10|745.05|741.93|746.46|743.34|746.46|743.34|745.05|741.93|0
1650911780000|2022-04-25 18:36:20|746.22|743.1|746.69|743.57|746.69|743.57|746.22|743.1|0
1650911790000|2022-04-25 18:36:30|746.34|743.22|747.16|744.04|747.16|744.04|746.34|743.22|0
1650911800000|2022-04-25 18:36:40|746.93|743.81|746.22|743.1|746.93|743.81|745.99|742.87|0
1650911810000|2022-04-25 18:36:50|746.93|743.81|746.22|743.1|746.93|743.81|746.22|743.1|0
1650911820000|2022-04-25 18:37:00|746.46|743.34|746.93|743.81|747.4|744.28|746.46|743.34|0
1650911830000|2022-04-25 18:37:10|747.4|744.28|747.63|744.51|747.63|744.51|746.93|743.81|0
1650911840000|2022-04-25 18:37:20|748.1|744.98|746.93|743.81|748.1|744.98|746.69|743.57|0
1650911850000|2022-04-25 18:37:30|746.11|742.99|746.93|743.81|746.93|743.81|746.11|742.99|0
1650911860000|2022-04-25 18:37:40|746.46|743.34|745.75|742.63|746.69|743.57|745.75|742.63|0
1650911870000|2022-04-25 18:37:50|746.11|742.99|745.75|742.63|746.22|743.1|745.75|742.63|0
1650911880000|2022-04-25 18:38:00|745.52|742.4|745.75|742.63|745.75|742.63|745.52|742.4|0
1650911890000|2022-04-25 18:38:10|745.99|742.87|745.05|741.93|745.99|742.87|745.05|741.93|0
1650911900000|2022-04-25 18:38:20|745.75|742.63|745.52|742.4|746.22|743.1|745.52|742.4|0
1650911910000|2022-04-25 18:38:30|745.28|742.16|745.28|742.16|745.75|742.63|745.28|742.16|0
1650911920000|2022-04-25 18:38:40|744.58|741.46|744.11|740.99|744.58|741.46|744.11|740.99|0
1650911930000|2022-04-25 18:38:50|743.87|740.75|745.52|742.4|745.52|742.4|743.87|740.75|0
1650911940000|2022-04-25 18:39:00|746.22|743.1|745.75|742.63|746.22|743.1|745.75|742.63|0
1650911950000|2022-04-25 18:39:10|746.22|743.1|745.99|742.87|746.22|743.1|745.75|742.63|0
1650911960000|2022-04-25 18:39:20|745.75|742.63|747.16|744.04|747.16|744.04|745.75|742.63|0
1650911970000|2022-04-25 18:39:30|747.4|744.28|747.63|744.51|747.63|744.51|746.93|743.81|0
1650911980000|2022-04-25 18:39:40|747.87|744.75|747.16|744.04|748.34|745.22|747.16|744.04|0
1650911990000|2022-04-25 18:39:50|748.1|744.98|749.04|745.92|749.04|745.92|747.87|744.75|0
1650912000000|2022-04-25 18:40:00|749.28|746.16|751.16|748.04|751.16|748.04|749.28|746.16|0
1650912010000|2022-04-25 18:40:10|750.92|747.8|749.51|746.39|750.92|747.8|749.51|746.39|0
1650912020000|2022-04-25 18:40:20|749.04|745.92|749.75|746.63|749.75|746.63|749.04|745.92|0
1650912030000|2022-04-25 18:40:30|749.04|745.92|749.28|746.16|749.75|746.63|749.04|745.92|0
1650912040000|2022-04-25 18:40:40|749.04|745.92|747.87|744.75|749.28|746.16|747.63|744.51|0
1650912050000|2022-04-25 18:40:50|746.69|743.57|748.1|744.98|748.1|744.98|746.69|743.57|0
1650912060000|2022-04-25 18:41:00|748.34|745.22|749.04|745.92|749.04|745.92|748.1|744.98|0
1650912070000|2022-04-25 18:41:10|749.28|746.16|748.69|745.57|749.28|746.16|748.69|745.57|0
1650912080000|2022-04-25 18:41:20|748.57|745.45|748.57|745.45|748.81|745.69|748.57|745.45|0
1650912090000|2022-04-25 18:41:30|748.93|745.81|748.1|744.98|748.93|745.81|748.1|744.98|0
1650912100000|2022-04-25 18:41:40|749.04|745.92|748.93|745.81|749.04|745.92|748.81|745.69|0
1650912110000|2022-04-25 18:41:50|748.1|744.98|748.1|744.98|748.34|745.22|748.1|744.98|0
1650912120000|2022-04-25 18:42:00|748.57|745.45|746.69|743.57|748.57|745.45|746.69|743.57|0
1650912130000|2022-04-25 18:42:10|746.22|743.1|748.1|744.98|748.1|744.98|746.22|743.1|0
1650912140000|2022-04-25 18:42:20|747.75|744.63|747.63|744.51|747.75|744.63|747.16|744.04|0
1650912150000|2022-04-25 18:42:30|747.52|744.4|747.16|744.04|747.52|744.4|746.45|743.33|0
1650912160000|2022-04-25 18:42:40|746.92|743.8|747.63|744.51|747.63|744.51|746.92|743.8|0
1650912170000|2022-04-25 18:42:50|747.39|744.27|746.45|743.33|747.39|744.27|746.45|743.33|0
1650912180000|2022-04-25 18:43:00|746.11|742.99|746.81|743.69|746.81|743.69|745.98|742.86|0
1650912190000|2022-04-25 18:43:10|746.69|743.57|748.34|745.22|748.34|745.22|746.69|743.57|0
1650912200000|2022-04-25 18:43:20|747.16|744.04|747.63|744.51|747.63|744.51|747.16|744.04|0
1650912210000|2022-04-25 18:43:30|746.69|743.57|746.22|743.1|746.69|743.57|746.22|743.1|0
1650912220000|2022-04-25 18:43:40|747.16|744.04|747.39|744.27|747.63|744.51|747.16|744.04|0
1650912230000|2022-04-25 18:43:50|746.92|743.8|746.92|743.8|746.92|743.8|746.69|743.57|0
1650912240000|2022-04-25 18:44:00|747.52|744.4|746.69|743.57|747.52|744.4|746.69|743.57|0
1650912250000|2022-04-25 18:44:10|746.45|743.33|747.16|744.04|747.16|744.04|746.45|743.33|0
1650912260000|2022-04-25 18:44:20|747.39|744.27|748.69|745.57|748.69|745.57|747.39|744.27|0
1650912270000|2022-04-25 18:44:30|748.81|745.69|749.04|745.92|749.28|746.16|748.81|745.69|0
1650912280000|2022-04-25 18:44:40|750.45|747.33|750.92|747.8|750.92|747.8|750.22|747.1|0
1650912290000|2022-04-25 18:44:50|750.45|747.33|749.75|746.63|750.45|747.33|749.51|746.39|0
1650912300000|2022-04-25 18:45:00|750.22|747.1|750.1|746.98|750.22|747.1|749.98|746.86|0
1650912310000|2022-04-25 18:45:10|750.69|747.57|751.39|748.27|751.63|748.51|750.69|747.57|0
1650912320000|2022-04-25 18:45:20|751.52|748.4|750.69|747.57|751.52|748.4|750.69|747.57|0
1650912330000|2022-04-25 18:45:30|750.1|746.98|749.75|746.63|750.1|746.98|749.51|746.39|0
1650912340000|2022-04-25 18:45:40|749.51|746.39|749.28|746.16|749.75|746.63|749.28|746.16|0
1650912350000|2022-04-25 18:45:50|749.04|745.92|747.39|744.27|749.04|745.92|747.39|744.27|0
1650912360000|2022-04-25 18:46:00|746.22|743.1|745.75|742.63|746.22|743.1|745.75|742.63|0
1650912370000|2022-04-25 18:46:10|745.04|741.92|743.87|740.75|745.04|741.92|743.87|740.75|0
1650912380000|2022-04-25 18:46:20|743.4|740.28|743.17|740.05|743.4|740.28|742.46|739.34|0
1650912390000|2022-04-25 18:46:30|742.23|739.11|740.35|737.23|742.23|739.11|740.12|737|0
1650912400000|2022-04-25 18:46:40|739.88|736.76|740.12|737|740.35|737.23|739.88|736.76|0
1650912410000|2022-04-25 18:46:50|739.88|736.76|739.3|736.18|739.88|736.76|739.3|736.18|0
1650912420000|2022-04-25 18:47:00|739.41|736.29|740.59|737.47|740.59|737.47|739.41|736.29|0
1650912430000|2022-04-25 18:47:10|740.24|737.12|740.12|737|740.35|737.23|740.12|737|0
1650912440000|2022-04-25 18:47:20|738.47|735.35|738.71|735.59|739.18|736.06|738.47|735.35|0
1650912450000|2022-04-25 18:47:30|738.47|735.35|738.01|734.89|738.47|735.35|737.77|734.65|0
1650912460000|2022-04-25 18:47:40|737.77|734.65|738.94|735.82|738.94|735.82|737.77|734.65|0
1650912470000|2022-04-25 18:47:50|739.18|736.06|738.24|735.12|739.18|736.06|738.24|735.12|0
1650912480000|2022-04-25 18:48:00|738.71|735.59|739.88|736.76|739.88|736.76|738.71|735.59|0
1650912490000|2022-04-25 18:48:10|739.65|736.53|740.12|737|740.12|737|739.41|736.29|0
1650912500000|2022-04-25 18:48:20|739.41|736.29|738.71|735.59|739.41|736.29|738.71|735.59|0
1650912510000|2022-04-25 18:48:30|738.6|735.48|738.47|735.35|738.6|735.48|737.89|734.77|0
1650912520000|2022-04-25 18:48:40|738.24|735.12|738.01|734.89|738.6|735.48|738.01|734.89|0
1650912530000|2022-04-25 18:48:50|738.24|735.12|738.24|735.12|738.24|735.12|738.01|734.89|0
1650912540000|2022-04-25 18:49:00|737.77|734.65|737.77|734.65|738.01|734.89|737.77|734.65|0
1650912550000|2022-04-25 18:49:10|738.01|734.89|737.77|734.65|738.01|734.89|737.77|734.65|0
1650912560000|2022-04-25 18:49:20|738.01|734.89|737.77|734.65|738.24|735.12|737.77|734.65|0
1650912570000|2022-04-25 18:49:30|738.01|734.89|738.01|734.89|738.01|734.89|738.01|734.89|0
1650912580000|2022-04-25 18:49:40|738.24|735.12|738.47|735.35|738.47|735.35|738.01|734.89|0
1650912590000|2022-04-25 18:49:50|738.01|734.89|738.01|734.89|738.47|735.35|738.01|734.89|0
1650912600000|2022-04-25 18:50:00|738.71|735.59|738.24|735.12|738.83|735.71|738.24|735.12|0
1650912610000|2022-04-25 18:50:10|737.77|734.65|737.77|734.65|738.01|734.89|737.77|734.65|0
1650912620000|2022-04-25 18:50:20|738.94|735.82|738.94|735.82|739.18|736.06|738.94|735.82|0
1650912630000|2022-04-25 18:50:30|739.41|736.29|739.18|736.06|739.41|736.29|738.71|735.59|0
1650912640000|2022-04-25 18:50:40|738.94|735.82|739.07|735.95|739.07|735.95|738.94|735.82|0
1650912650000|2022-04-25 18:50:50|738.83|735.71|738.47|735.35|739.18|736.06|738.47|735.35|0
1650912660000|2022-04-25 18:51:00|737.77|734.65|739.18|736.06|739.18|736.06|737.77|734.65|0
1650912670000|2022-04-25 18:51:10|739.41|736.29|738.94|735.82|739.41|736.29|738.47|735.35|0
1650912680000|2022-04-25 18:51:20|739.53|736.41|739.41|736.29|739.53|736.41|739.18|736.06|0
1650912690000|2022-04-25 18:51:30|739.65|736.53|738.01|734.89|739.65|736.53|738.01|734.89|0
1650912700000|2022-04-25 18:51:40|738.36|735.24|738.83|735.71|739.18|736.06|738.36|735.24|0
1650912710000|2022-04-25 18:51:50|737.3|734.18|737.07|733.95|738.24|735.12|737.07|733.95|0
1650912720000|2022-04-25 18:52:00|736.83|733.71|736.6|733.48|736.83|733.71|736.6|733.48|0
1650912730000|2022-04-25 18:52:10|736.83|733.71|736.49|733.37|736.83|733.71|736.25|733.13|0
1650912740000|2022-04-25 18:52:20|736.37|733.25|737.54|734.42|737.77|734.65|736.37|733.25|0
1650912750000|2022-04-25 18:52:30|737.77|734.65|737.07|733.95|737.77|734.65|736.83|733.71|0
1650912760000|2022-04-25 18:52:40|737.3|734.18|736.6|733.48|737.3|734.18|736.6|733.48|0
1650912770000|2022-04-25 18:52:50|737.54|734.42|737.19|734.07|737.54|734.42|737.07|733.95|0
1650912780000|2022-04-25 18:53:00|737.07|733.95|735.43|732.31|737.07|733.95|735.43|732.31|0
1650912790000|2022-04-25 18:53:10|735.19|732.07|734.96|731.84|735.19|732.07|734.96|731.84|0
1650912800000|2022-04-25 18:53:20|735.19|732.07|734.49|731.37|735.19|732.07|734.49|731.37|0
1650912810000|2022-04-25 18:53:30|734.96|731.84|735.08|731.96|735.08|731.96|734.73|731.61|0
1650912820000|2022-04-25 18:53:40|736.37|733.25|734.96|731.84|736.6|733.48|734.96|731.84|0
1650912830000|2022-04-25 18:53:50|734.02|730.9|735.43|732.31|735.43|732.31|734.02|730.9|0
1650912840000|2022-04-25 18:54:00|734.96|731.84|734.61|731.49|735.43|732.31|734.61|731.49|0
1650912850000|2022-04-25 18:54:10|734.96|731.84|734.49|731.37|734.96|731.84|734.49|731.37|0
1650912860000|2022-04-25 18:54:20|734.02|730.9|734.49|731.37|734.49|731.37|734.02|730.9|0
1650912870000|2022-04-25 18:54:30|734.73|731.61|734.73|731.61|734.73|731.61|734.49|731.37|0
1650912880000|2022-04-25 18:54:40|734.49|731.37|733.56|730.44|734.49|731.37|733.56|730.44|0
1650912890000|2022-04-25 18:54:50|733.32|730.2|733.79|730.67|733.79|730.67|733.32|730.2|0
1650912900000|2022-04-25 18:55:00|733.32|730.2|734.02|730.9|734.02|730.9|733.32|730.2|0
1650912910000|2022-04-25 18:55:10|733.32|730.2|733.09|729.97|733.32|730.2|733.09|729.97|0
1650912920000|2022-04-25 18:55:20|733.56|730.44|733.56|730.44|734.02|730.9|733.56|730.44|0
1650912930000|2022-04-25 18:55:30|734.02|730.9|734.96|731.84|734.96|731.84|734.02|730.9|0
1650912940000|2022-04-25 18:55:40|734.73|731.61|734.49|731.37|734.73|731.61|734.49|731.37|0
1650912950000|2022-04-25 18:55:50|734.02|730.9|734.26|731.14|734.61|731.49|734.02|730.9|0
1650912960000|2022-04-25 18:56:00|734.73|731.61|735.43|732.31|735.43|732.31|734.73|731.61|0
1650912970000|2022-04-25 18:56:10|734.26|731.14|735.43|732.31|735.55|732.43|734.26|731.14|0
1650912980000|2022-04-25 18:56:20|736.13|733.01|735.9|732.78|736.13|733.01|735.66|732.54|0
1650912990000|2022-04-25 18:56:30|735.43|732.31|734.96|731.84|735.43|732.31|734.73|731.61|0
1650913000000|2022-04-25 18:56:40|735.66|732.54|736.13|733.01|736.13|733.01|735.66|732.54|0
1650913010000|2022-04-25 18:56:50|736.36|733.24|736.13|733.01|736.36|733.24|735.55|732.43|0
1650913020000|2022-04-25 18:57:00|735.66|732.54|736.36|733.24|736.36|733.24|735.66|732.54|0
1650913030000|2022-04-25 18:57:10|736.6|733.48|736.13|733.01|736.6|733.48|736.13|733.01|0
1650913040000|2022-04-25 18:57:20|735.66|732.54|736.36|733.24|736.83|733.71|735.66|732.54|0
1650913050000|2022-04-25 18:57:30|736.6|733.48|737.07|733.95|737.07|733.95|736.36|733.24|0
1650913060000|2022-04-25 18:57:40|737.3|734.18|738.94|735.82|738.94|735.82|737.3|734.18|0
1650913070000|2022-04-25 18:57:50|739.88|736.76|738.47|735.35|739.88|736.76|738.47|735.35|0
1650913080000|2022-04-25 18:58:00|738.71|735.59|738.68|735.56|739.65|736.53|738.47|735.35|0
1650913090000|2022-04-25 18:58:10|739.28|736.16|740.1|736.98|740.1|736.98|739.28|736.16|0
1650913100000|2022-04-25 18:58:20|740.69|737.57|741.75|738.63|741.75|738.63|740.69|737.57|0
1650913110000|2022-04-25 18:58:30|741.04|737.92|740.57|737.45|741.04|737.92|740.1|736.98|0
1650913120000|2022-04-25 18:58:40|741.28|738.16|741.04|737.92|741.28|738.16|741.04|737.92|0
1650913130000|2022-04-25 18:58:50|740.33|737.21|740.46|737.34|740.57|737.45|740.33|737.21|0
1650913140000|2022-04-25 18:59:00|741.51|738.39|742.69|739.57|742.69|739.57|741.51|738.39|0
1650913150000|2022-04-25 18:59:10|742.45|739.33|743.16|740.04|743.87|740.75|742.45|739.33|0
1650913160000|2022-04-25 18:59:20|743.52|740.4|743.16|740.04|743.87|740.75|743.16|740.04|0
1650913170000|2022-04-25 18:59:30|743.87|740.75|743.63|740.51|743.87|740.75|743.16|740.04|0
1650913180000|2022-04-25 18:59:40|743.4|740.28|742.92|739.8|743.4|740.28|742.92|739.8|0
1650913190000|2022-04-25 18:59:50|743.16|740.04|744.1|740.98|744.1|740.98|742.92|739.8|0
1650913200000|2022-04-25 19:00:00|743.87|740.75|743.63|740.51|744.1|740.98|743.63|740.51|0
1650913210000|2022-04-25 19:00:10|742.92|739.8|742.69|739.57|742.92|739.8|741.98|738.86|0
1650913220000|2022-04-25 19:00:20|742.92|739.8|744.34|741.22|744.34|741.22|742.92|739.8|0
1650913230000|2022-04-25 19:00:30|744.81|741.69|745.05|741.93|745.05|741.93|744.34|741.22|0
1650913240000|2022-04-25 19:00:40|744.58|741.46|743.87|740.75|744.58|741.46|743.87|740.75|0
1650913250000|2022-04-25 19:00:50|743.4|740.28|743.87|740.75|744.58|741.46|743.4|740.28|0
1650913260000|2022-04-25 19:01:00|743.63|740.51|746.7|743.58|746.7|743.58|743.63|740.51|0
1650913270000|2022-04-25 19:01:10|747.17|744.05|748.11|744.99|748.11|744.99|746.7|743.58|0
1650913280000|2022-04-25 19:01:20|747.17|744.05|748|744.88|748|744.88|747.17|744.05|0
1650913290000|2022-04-25 19:01:30|747.88|744.76|748.35|745.23|748.59|745.47|747.88|744.76|0
1650913300000|2022-04-25 19:01:40|747.64|744.52|748.35|745.23|748.59|745.47|747.64|744.52|0
1650913310000|2022-04-25 19:01:50|747.88|744.76|748.59|745.47|748.59|745.47|747.88|744.76|0
1650913320000|2022-04-25 19:02:00|748.82|745.7|749.3|746.18|749.53|746.41|748.82|745.7|0
1650913330000|2022-04-25 19:02:10|748.59|745.47|749.18|746.06|749.18|746.06|748.59|745.47|0
1650913340000|2022-04-25 19:02:20|749.53|746.41|748.59|745.47|749.53|746.41|748.59|745.47|0
1650913350000|2022-04-25 19:02:30|748.35|745.23|747.88|744.76|748.35|745.23|747.88|744.76|0
1650913360000|2022-04-25 19:02:40|747.77|744.65|749.06|745.94|749.3|746.18|747.77|744.65|0
1650913370000|2022-04-25 19:02:50|749.77|746.65|750|746.88|750.13|747.01|749.53|746.41|0
1650913380000|2022-04-25 19:03:00|749.53|746.41|750.24|747.12|750.24|747.12|749.53|746.41|0
1650913390000|2022-04-25 19:03:10|750.71|747.59|752.6|749.48|752.6|749.48|750.71|747.59|0
1650913400000|2022-04-25 19:03:20|752.84|749.72|754.73|751.61|754.73|751.61|752.84|749.72|0
1650913410000|2022-04-25 19:03:30|753.79|750.67|754.5|751.38|754.5|751.38|753.55|750.43|0
1650913420000|2022-04-25 19:03:40|754.26|751.14|753.91|750.79|754.73|751.61|753.91|750.79|0
1650913430000|2022-04-25 19:03:50|754.26|751.14|754.26|751.14|754.5|751.38|754.26|751.14|0
1650913440000|2022-04-25 19:04:00|754.5|751.38|756.86|753.74|756.86|753.74|754.5|751.38|0
1650913450000|2022-04-25 19:04:10|755.44|752.32|755.92|752.8|756.39|753.27|755.44|752.32|0
1650913460000|2022-04-25 19:04:20|756.86|753.74|756.98|753.86|756.98|753.86|756.39|753.27|0
1650913470000|2022-04-25 19:04:30|756.63|753.51|756.39|753.27|756.63|753.51|755.92|752.8|0
1650913480000|2022-04-25 19:04:40|755.92|752.8|755.44|752.32|755.92|752.8|755.44|752.32|0
1650913490000|2022-04-25 19:04:50|755.09|751.97|754.73|751.61|755.09|751.97|754.5|751.38|0
1650913500000|2022-04-25 19:05:00|753.91|750.79|754.5|751.38|754.5|751.38|753.91|750.79|0
1650913510000|2022-04-25 19:05:10|754.73|751.61|756.63|753.51|756.63|753.51|754.73|751.61|0
1650913520000|2022-04-25 19:05:20|756.98|753.86|756.15|753.03|756.98|753.86|756.15|753.03|0
1650913530000|2022-04-25 19:05:30|756.39|753.27|756.39|753.27|757.1|753.98|756.39|753.27|0
1650913540000|2022-04-25 19:05:40|756.15|753.03|754.02|750.9|756.15|753.03|754.02|750.9|0
1650913550000|2022-04-25 19:05:50|752.84|749.72|754.26|751.14|754.26|751.14|752.84|749.72|0
1650913560000|2022-04-25 19:06:00|753.79|750.67|754.5|751.38|754.5|751.38|753.55|750.43|0
1650913570000|2022-04-25 19:06:10|754.02|750.9|754.5|751.38|754.5|751.38|754.02|750.9|0
1650913580000|2022-04-25 19:06:20|754.73|751.61|754.62|751.5|754.73|751.61|754.26|751.14|0
1650913590000|2022-04-25 19:06:30|754.73|751.61|755.2|752.08|755.2|752.08|754.26|751.14|0
1650913600000|2022-04-25 19:06:40|755.44|752.32|756.62|753.5|756.62|753.5|755.44|752.32|0
1650913610000|2022-04-25 19:06:50|756.15|753.03|755.68|752.56|756.15|753.03|755.68|752.56|0
1650913620000|2022-04-25 19:07:00|755.2|752.08|755.68|752.56|756.39|753.27|755.2|752.08|0
1650913630000|2022-04-25 19:07:10|756.39|753.27|757.34|754.22|757.57|754.45|756.39|753.27|0
1650913640000|2022-04-25 19:07:20|758.05|754.93|758.28|755.16|758.28|755.16|757.57|754.45|0
1650913650000|2022-04-25 19:07:30|759.47|756.35|757.81|754.69|759.47|756.35|757.81|754.69|0
1650913660000|2022-04-25 19:07:40|757.34|754.22|756.86|753.74|757.34|754.22|756.86|753.74|0
1650913670000|2022-04-25 19:07:50|757.34|754.22|758.05|754.93|758.05|754.93|757.34|754.22|0
1650913680000|2022-04-25 19:08:00|758.99|755.87|758.28|755.16|758.99|755.87|758.17|755.05|0
1650913690000|2022-04-25 19:08:10|757.33|754.21|756.39|753.27|757.33|754.21|756.39|753.27|0
1650913700000|2022-04-25 19:08:20|756.62|753.5|757.57|754.45|757.57|754.45|756.62|753.5|0
1650913710000|2022-04-25 19:08:30|757.81|754.69|757.57|754.45|757.81|754.69|757.57|754.45|0
1650913720000|2022-04-25 19:08:40|757.33|754.21|757.33|754.21|757.33|754.21|757.1|753.98|0
1650913730000|2022-04-25 19:08:50|756.62|753.5|755.91|752.79|756.62|753.5|755.91|752.79|0
1650913740000|2022-04-25 19:09:00|755.68|752.56|756.75|753.63|757.33|754.21|755.68|752.56|0
1650913750000|2022-04-25 19:09:10|756.27|753.15|754.97|751.85|756.27|753.15|754.73|751.61|0
1650913760000|2022-04-25 19:09:20|755.56|752.44|756.04|752.92|756.39|753.27|755.56|752.44|0
1650913770000|2022-04-25 19:09:30|755.44|752.32|754.73|751.61|755.68|752.56|754.73|751.61|0
1650913780000|2022-04-25 19:09:40|753.79|750.67|753.79|750.67|753.79|750.67|753.44|750.32|0
1650913790000|2022-04-25 19:09:50|753.31|750.19|754.62|751.5|754.62|751.5|753.31|750.19|0
1650913800000|2022-04-25 19:10:00|755.2|752.08|755.44|752.32|755.44|752.32|755.2|752.08|0
1650913810000|2022-04-25 19:10:10|755.2|752.08|753.31|750.19|755.2|752.08|753.31|750.19|0
1650913820000|2022-04-25 19:10:20|753.55|750.43|754.97|751.85|754.97|751.85|753.55|750.43|0
1650913830000|2022-04-25 19:10:30|754.73|751.61|754.02|750.9|754.73|751.61|753.55|750.43|0
1650913840000|2022-04-25 19:10:40|753.55|750.43|753.31|750.19|754.02|750.9|753.31|750.19|0
1650913850000|2022-04-25 19:10:50|753.44|750.32|752.13|749.01|753.44|750.32|752.13|749.01|0
1650913860000|2022-04-25 19:11:00|752.84|749.72|750.6|747.48|752.84|749.72|750.24|747.12|0
1650913870000|2022-04-25 19:11:10|751.18|748.06|753.08|749.96|753.08|749.96|751.18|748.06|0
1650913880000|2022-04-25 19:11:20|754.26|751.14|754.02|750.9|754.26|751.14|753.31|750.19|0
1650913890000|2022-04-25 19:11:30|754.49|751.37|754.26|751.14|754.73|751.61|754.02|750.9|0
1650913900000|2022-04-25 19:11:40|753.55|750.43|752.84|749.72|753.55|750.43|752.84|749.72|0
1650913910000|2022-04-25 19:11:50|753.08|749.96|752.37|749.25|753.55|750.43|752.37|749.25|0
1650913920000|2022-04-25 19:12:00|751.89|748.77|752.37|749.25|752.6|749.48|751.66|748.54|0
1650913930000|2022-04-25 19:12:10|751.18|748.06|751.89|748.77|752.6|749.48|751.18|748.06|0
1650913940000|2022-04-25 19:12:20|751.66|748.54|751.89|748.77|752.13|749.01|751.66|748.54|0
1650913950000|2022-04-25 19:12:30|752.13|749.01|754.26|751.14|754.49|751.37|752.13|749.01|0
1650913960000|2022-04-25 19:12:40|754.02|750.9|753.55|750.43|754.02|750.9|752.37|749.25|0
1650913970000|2022-04-25 19:12:50|753.78|750.66|754.26|751.14|754.26|751.14|753.78|750.66|0
1650913980000|2022-04-25 19:13:00|754.97|751.85|754.73|751.61|754.97|751.85|754.49|751.37|0
1650913990000|2022-04-25 19:13:10|754.49|751.37|754.73|751.61|754.73|751.61|754.49|751.37|0
1650914000000|2022-04-25 19:13:20|753.55|750.43|752.6|749.48|753.55|750.43|752.6|749.48|0
1650914010000|2022-04-25 19:13:30|752.84|749.72|752.6|749.48|753.78|750.66|752.6|749.48|0
1650914020000|2022-04-25 19:13:40|753.08|749.96|752.37|749.25|753.08|749.96|752.37|749.25|0
1650914030000|2022-04-25 19:13:50|752.6|749.48|752.37|749.25|752.6|749.48|752.13|749.01|0
1650914040000|2022-04-25 19:14:00|752.84|749.72|751.89|748.77|752.84|749.72|751.42|748.3|0
1650914050000|2022-04-25 19:14:10|752.13|749.01|752.13|749.01|752.13|749.01|751.89|748.77|0
1650914060000|2022-04-25 19:14:20|751.42|748.3|752.6|749.48|752.6|749.48|750.95|747.83|0
1650914070000|2022-04-25 19:14:30|751.89|748.77|750.48|747.36|751.89|748.77|750.48|747.36|0
1650914080000|2022-04-25 19:14:40|750.95|747.83|751.18|748.06|751.18|748.06|750.95|747.83|0
1650914090000|2022-04-25 19:14:50|750.95|747.83|749.29|746.17|750.95|747.83|749.29|746.17|0
1650914100000|2022-04-25 19:15:00|748.11|744.99|746.7|743.58|749.06|745.94|746.7|743.58|0
1650914110000|2022-04-25 19:15:10|746.46|743.34|745.99|742.87|746.46|743.34|745.28|742.16|0
1650914120000|2022-04-25 19:15:20|746.46|743.34|747.88|744.76|748.11|744.99|746.46|743.34|0
1650914130000|2022-04-25 19:15:30|748.11|744.99|747.17|744.05|748.35|745.23|746.93|743.81|0
1650914140000|2022-04-25 19:15:40|746.22|743.1|744.34|741.22|746.22|743.1|744.34|741.22|0
1650914150000|2022-04-25 19:15:50|744.81|741.69|744.57|741.45|745.05|741.93|743.87|740.75|0
1650914160000|2022-04-25 19:16:00|743.87|740.75|743.87|740.75|743.87|740.75|743.16|740.04|0
1650914170000|2022-04-25 19:16:10|743.39|740.27|742.92|739.8|743.39|740.27|742.45|739.33|0
1650914180000|2022-04-25 19:16:20|742.69|739.57|743.16|740.04|743.16|740.04|742.69|739.57|0
1650914190000|2022-04-25 19:16:30|743.28|740.16|743.63|740.51|743.87|740.75|743.16|740.04|0
1650914200000|2022-04-25 19:16:40|744.1|740.98|742.45|739.33|744.34|741.22|742.45|739.33|0
1650914210000|2022-04-25 19:16:50|742.92|739.8|744.81|741.69|744.81|741.69|742.92|739.8|0
1650914220000|2022-04-25 19:17:00|744.57|741.45|745.05|741.93|745.28|742.16|744.57|741.45|0
1650914230000|2022-04-25 19:17:10|745.28|742.16|743.16|740.04|745.28|742.16|743.16|740.04|0
1650914240000|2022-04-25 19:17:20|742.69|739.57|742.92|739.8|743.16|740.04|742.69|739.57|0
1650914250000|2022-04-25 19:17:30|743.16|740.04|742.92|739.8|743.39|740.27|742.92|739.8|0
1650914260000|2022-04-25 19:17:40|743.39|740.27|743.16|740.04|743.39|740.27|742.92|739.8|0
1650914270000|2022-04-25 19:17:50|743.39|740.27|743.63|740.51|744.1|740.98|743.39|740.27|0
1650914280000|2022-04-25 19:18:00|742.45|739.33|743.05|739.93|743.05|739.93|742.45|739.33|0
1650914290000|2022-04-25 19:18:10|742.22|739.1|741.27|738.15|742.22|739.1|741.27|738.15|0
1650914300000|2022-04-25 19:18:20|741.98|738.86|740.33|737.21|741.98|738.86|740.33|737.21|0
1650914310000|2022-04-25 19:18:30|740.1|736.98|740.33|737.21|740.57|737.45|740.1|736.98|0
1650914320000|2022-04-25 19:18:40|740.57|737.45|739.98|736.86|740.57|737.45|739.75|736.63|0
1650914330000|2022-04-25 19:18:50|741.04|737.92|739.39|736.27|741.04|737.92|739.39|736.27|0
1650914340000|2022-04-25 19:19:00|739.62|736.5|740.09|736.97|740.09|736.97|739.15|736.03|0
1650914350000|2022-04-25 19:19:10|740.57|737.45|739.98|736.86|740.8|737.68|739.98|736.86|0
1650914360000|2022-04-25 19:19:20|739.86|736.74|739.15|736.03|739.86|736.74|739.15|736.03|0
1650914370000|2022-04-25 19:19:30|739.39|736.27|740.09|736.97|740.09|736.97|739.39|736.27|0
1650914380000|2022-04-25 19:19:40|740.33|737.21|739.15|736.03|740.57|737.45|739.15|736.03|0
1650914390000|2022-04-25 19:19:50|739.39|736.27|739.62|736.5|739.86|736.74|739.39|736.27|0
1650914400000|2022-04-25 19:20:00|738.92|735.8|736.8|733.68|738.92|735.8|736.8|733.68|0
1650914410000|2022-04-25 19:20:10|736.92|733.8|736.33|733.21|737.27|734.15|736.33|733.21|0
1650914420000|2022-04-25 19:20:20|736.09|732.97|736.09|732.97|736.09|732.97|735.62|732.5|0
1650914430000|2022-04-25 19:20:30|735.39|732.27|735.27|732.15|735.39|732.27|735.15|732.03|0
1650914440000|2022-04-25 19:20:40|734.92|731.8|735.04|731.92|735.15|732.03|734.68|731.56|0
1650914450000|2022-04-25 19:20:50|735.39|732.27|734.68|731.56|735.86|732.74|734.68|731.56|0
1650914460000|2022-04-25 19:21:00|734.45|731.33|734.57|731.45|734.57|731.45|734.21|731.09|0
1650914470000|2022-04-25 19:21:10|735.15|732.03|736.56|733.44|736.56|733.44|735.15|732.03|0
1650914480000|2022-04-25 19:21:20|736.33|733.21|736.8|733.68|736.8|733.68|736.33|733.21|0
1650914490000|2022-04-25 19:21:30|736.33|733.21|734.92|731.8|736.33|733.21|734.68|731.56|0
1650914500000|2022-04-25 19:21:40|734.68|731.56|735.62|732.5|735.62|732.5|734.68|731.56|0
1650914510000|2022-04-25 19:21:50|735.86|732.74|734.68|731.56|735.86|732.74|734.68|731.56|0
1650914520000|2022-04-25 19:22:00|734.92|731.8|733.98|730.86|734.92|731.8|733.98|730.86|0
1650914530000|2022-04-25 19:22:10|733.51|730.39|733.51|730.39|733.74|730.62|733.51|730.39|0
1650914540000|2022-04-25 19:22:20|733.63|730.51|733.04|729.92|733.63|730.51|733.04|729.92|0
1650914550000|2022-04-25 19:22:30|731.86|728.74|732.1|728.98|732.1|728.98|731.86|728.74|0
1650914560000|2022-04-25 19:22:40|731.98|728.86|731.86|728.74|731.98|728.86|730.92|727.8|0
1650914570000|2022-04-25 19:22:50|732.1|728.98|731.86|728.74|732.1|728.98|731.86|728.74|0
1650914580000|2022-04-25 19:23:00|731.75|728.63|731.39|728.27|731.75|728.63|731.16|728.04|0
1650914590000|2022-04-25 19:23:10|731.16|728.04|730.45|727.33|731.16|728.04|730.45|727.33|0
1650914600000|2022-04-25 19:23:20|730.22|727.1|730.92|727.8|730.92|727.8|730.22|727.1|0
1650914610000|2022-04-25 19:23:30|730.69|727.57|730.45|727.33|730.69|727.57|729.75|726.63|0
1650914620000|2022-04-25 19:23:40|729.98|726.86|728.81|725.69|729.98|726.86|728.81|725.69|0
1650914630000|2022-04-25 19:23:50|729.04|725.92|729.98|726.86|729.98|726.86|729.04|725.92|0
1650914640000|2022-04-25 19:24:00|730.22|727.1|731.28|728.16|731.28|728.16|730.22|727.1|0
1650914650000|2022-04-25 19:24:10|730.92|727.8|730.52|727.4|730.99|727.87|730.52|727.4|0
1650914660000|2022-04-25 19:24:20|730.76|727.64|730.52|727.4|731.23|728.11|730.52|727.4|0
1650914670000|2022-04-25 19:24:30|730.65|727.53|731.23|728.11|731.23|728.11|730.65|727.53|0
1650914680000|2022-04-25 19:24:40|730.76|727.64|728.87|725.75|730.76|727.64|728.87|725.75|0
1650914690000|2022-04-25 19:24:50|729.35|726.23|729.82|726.7|730.05|726.93|729.35|726.23|0
1650914700000|2022-04-25 19:25:00|728.64|725.52|727.93|724.81|728.64|725.52|727.93|724.81|0
1650914710000|2022-04-25 19:25:10|728.06|724.94|727.46|724.34|728.17|725.05|727.46|724.34|0
1650914720000|2022-04-25 19:25:20|727.23|724.11|727.46|724.34|727.46|724.34|726.99|723.87|0
1650914730000|2022-04-25 19:25:30|727.93|724.81|726.76|723.64|727.93|724.81|726.76|723.64|0
1650914740000|2022-04-25 19:25:40|726.52|723.4|727.23|724.11|727.23|724.11|726.52|723.4|0
1650914750000|2022-04-25 19:25:50|726.99|723.87|728.17|725.05|728.17|725.05|726.99|723.87|0
1650914760000|2022-04-25 19:26:00|728.64|725.52|727.23|724.11|728.64|725.52|727.23|724.11|0
1650914770000|2022-04-25 19:26:10|727.46|724.34|727.7|724.58|727.7|724.58|726.76|723.64|0
1650914780000|2022-04-25 19:26:20|727.59|724.47|727.93|724.81|728.17|725.05|727.46|724.34|0
1650914790000|2022-04-25 19:26:30|729.11|725.99|730.99|727.87|730.99|727.87|729.11|725.99|0
1650914800000|2022-04-25 19:26:40|730.29|727.17|730.52|727.4|730.99|727.87|730.29|727.17|0
1650914810000|2022-04-25 19:26:50|730.76|727.64|731.23|728.11|731.7|728.58|730.76|727.64|0
1650914820000|2022-04-25 19:27:00|731.46|728.34|734.29|731.17|734.29|731.17|731.46|728.34|0
1650914830000|2022-04-25 19:27:10|734.53|731.41|735.47|732.35|735.47|732.35|734.53|731.41|0
1650914840000|2022-04-25 19:27:20|735.94|732.82|736.42|733.3|737.12|734|735.94|732.82|0
1650914850000|2022-04-25 19:27:30|736.89|733.77|736.65|733.53|736.89|733.77|736.65|733.53|0
1650914860000|2022-04-25 19:27:40|736.89|733.77|737.12|734|737.12|734|736.89|733.77|0
1650914870000|2022-04-25 19:27:50|738.07|734.95|737.59|734.47|738.07|734.95|737.59|734.47|0
1650914880000|2022-04-25 19:28:00|736.65|733.53|736.42|733.3|736.65|733.53|736.18|733.06|0
1650914890000|2022-04-25 19:28:10|735.71|732.59|736.41|733.29|736.41|733.29|735.71|732.59|0
1650914900000|2022-04-25 19:28:20|736.65|733.53|737.59|734.47|737.59|734.47|736.65|733.53|0
1650914910000|2022-04-25 19:28:30|736.65|733.53|736.3|733.18|736.65|733.53|736.3|733.18|0
1650914920000|2022-04-25 19:28:40|736.41|733.29|736.18|733.06|736.41|733.29|736.18|733.06|0
1650914930000|2022-04-25 19:28:50|735.47|732.35|732.41|729.29|735.47|732.35|732.17|729.05|0
1650914940000|2022-04-25 19:29:00|731.94|728.82|734.53|731.41|734.53|731.41|731.94|728.82|0
1650914950000|2022-04-25 19:29:10|734.76|731.64|732.88|729.76|734.76|731.64|732.88|729.76|0
1650914960000|2022-04-25 19:29:20|731.7|728.58|730.76|727.64|731.94|728.82|730.76|727.64|0
1650914970000|2022-04-25 19:29:30|729.47|726.35|729.34|726.22|729.82|726.7|729.34|726.22|0
1650914980000|2022-04-25 19:29:40|729.58|726.46|727.23|724.11|729.58|726.46|727.23|724.11|0
1650914990000|2022-04-25 19:29:50|727.7|724.58|726.05|722.93|727.7|724.58|726.05|722.93|0
1650915000000|2022-04-25 19:30:00|726.99|723.87|727.46|724.34|728.17|725.05|726.99|723.87|0
1650915010000|2022-04-25 19:30:10|727.7|724.58|729.58|726.46|729.58|726.46|727.35|724.23|0
1650915020000|2022-04-25 19:30:20|730.29|727.17|729.11|725.99|730.29|727.17|729.11|725.99|0
1650915030000|2022-04-25 19:30:30|726.29|723.17|725.35|722.23|726.29|723.17|725.35|722.23|0
1650915040000|2022-04-25 19:30:40|726.29|723.17|725.94|722.82|726.29|723.17|725.35|722.23|0
1650915050000|2022-04-25 19:30:50|726.29|723.17|725.58|722.46|726.41|723.29|725.58|722.46|0
1650915060000|2022-04-25 19:31:00|726.52|723.4|726.29|723.17|726.52|723.4|725.82|722.7|0
1650915070000|2022-04-25 19:31:10|726.05|722.93|725.82|722.7|726.05|722.93|725.82|722.7|0
1650915080000|2022-04-25 19:31:20|726.29|723.17|725.82|722.7|726.29|723.17|725.82|722.7|0
1650915090000|2022-04-25 19:31:30|726.52|723.4|726.52|723.4|726.52|723.4|726.29|723.17|0
1650915100000|2022-04-25 19:31:40|728.4|725.28|727.93|724.81|728.4|725.28|727.46|724.34|0
1650915110000|2022-04-25 19:31:50|726.99|723.87|725.35|722.23|727.46|724.34|725.35|722.23|0
1650915120000|2022-04-25 19:32:00|725.11|721.99|724.17|721.05|725.58|722.46|724.17|721.05|0
1650915130000|2022-04-25 19:32:10|725.35|722.23|725.82|722.7|726.05|722.93|725.35|722.23|0
1650915140000|2022-04-25 19:32:20|725.35|722.23|725.58|722.46|726.05|722.93|724.88|721.76|0
1650915150000|2022-04-25 19:32:30|726.52|723.4|727.23|724.11|727.23|724.11|726.52|723.4|0
1650915160000|2022-04-25 19:32:40|727.93|724.81|727.23|724.11|727.93|724.81|726.99|723.87|0
1650915170000|2022-04-25 19:32:50|726.99|723.87|726.52|723.4|726.99|723.87|726.52|723.4|0
1650915180000|2022-04-25 19:33:00|726.05|722.93|727.23|724.11|727.23|724.11|726.05|722.93|0
1650915190000|2022-04-25 19:33:10|725.35|722.23|725.82|722.7|725.82|722.7|725.35|722.23|0
1650915200000|2022-04-25 19:33:20|726.05|722.93|727.23|724.11|727.23|724.11|726.05|722.93|0
1650915210000|2022-04-25 19:33:30|727.7|724.58|727.93|724.81|727.93|724.81|727.7|724.58|0
1650915220000|2022-04-25 19:33:40|728.4|725.28|726.29|723.17|728.4|725.28|725.58|722.46|0
1650915230000|2022-04-25 19:33:50|727.23|724.11|725.58|722.46|727.46|724.34|725.58|722.46|0
1650915240000|2022-04-25 19:34:00|725.82|722.7|725.35|722.23|725.82|722.7|725.35|722.23|0
1650915250000|2022-04-25 19:34:10|725.82|722.7|724.88|721.76|725.82|722.7|724.88|721.76|0
1650915260000|2022-04-25 19:34:20|725.11|721.99|726.17|723.05|726.17|723.05|724.88|721.76|0
1650915270000|2022-04-25 19:34:30|726.52|723.4|727.23|724.11|727.23|724.11|726.52|723.4|0
1650915280000|2022-04-25 19:34:40|727.46|724.34|726.05|722.93|727.46|724.34|726.05|722.93|0
1650915290000|2022-04-25 19:34:50|725.58|722.46|725.58|722.46|725.82|722.7|725.58|722.46|0
1650915300000|2022-04-25 19:35:00|726.99|723.87|725.82|722.7|726.99|723.87|725.82|722.7|0
1650915310000|2022-04-25 19:35:10|725.58|722.46|724.87|721.75|725.82|722.7|724.87|721.75|0
1650915320000|2022-04-25 19:35:20|724.64|721.52|723.93|720.81|725.23|722.11|723.93|720.81|0
1650915330000|2022-04-25 19:35:30|722.76|719.64|722.99|719.87|722.99|719.87|722.53|719.41|0
1650915340000|2022-04-25 19:35:40|722.53|719.41|722.53|719.41|723.23|720.11|722.53|719.41|0
1650915350000|2022-04-25 19:35:50|722.99|719.87|722.65|719.53|722.99|719.87|722.65|719.53|0
1650915360000|2022-04-25 19:36:00|722.53|719.41|722.29|719.17|722.53|719.41|722.29|719.17|0
1650915370000|2022-04-25 19:36:10|722.53|719.41|722.53|719.41|722.76|719.64|722.53|719.41|0
1650915380000|2022-04-25 19:36:20|722.29|719.17|723.93|720.81|723.93|720.81|722.29|719.17|0
1650915390000|2022-04-25 19:36:30|723.46|720.34|722.29|719.17|723.46|720.34|722.29|719.17|0
1650915400000|2022-04-25 19:36:40|722.53|719.41|722.06|718.94|722.53|719.41|722.06|718.94|0
1650915410000|2022-04-25 19:36:50|722.29|719.17|720.88|717.76|722.29|719.17|720.65|717.53|0
1650915420000|2022-04-25 19:37:00|720.41|717.29|720.18|717.06|720.41|717.29|720.18|717.06|0
1650915430000|2022-04-25 19:37:10|720.65|717.53|721.82|718.7|721.82|718.7|720.18|717.06|0
1650915440000|2022-04-25 19:37:20|721.35|718.23|720.88|717.76|721.35|718.23|720.88|717.76|0
1650915450000|2022-04-25 19:37:30|720.41|717.29|719.71|716.59|720.41|717.29|719.47|716.35|0
1650915460000|2022-04-25 19:37:40|719.24|716.12|719.47|716.35|719.47|716.35|719.24|716.12|0
1650915470000|2022-04-25 19:37:50|720.18|717.06|720.65|717.53|720.88|717.76|719.94|716.82|0
1650915480000|2022-04-25 19:38:00|720.41|717.29|721.12|718|721.12|718|720.41|717.29|0
1650915490000|2022-04-25 19:38:10|719.94|716.82|719.71|716.59|719.94|716.82|719.71|716.59|0
1650915500000|2022-04-25 19:38:20|720.18|717.06|719.59|716.47|720.41|717.29|719.59|716.47|0
1650915510000|2022-04-25 19:38:30|720.41|717.29|718.53|715.41|720.41|717.29|718.3|715.18|0
1650915520000|2022-04-25 19:38:40|719.24|716.12|718.53|715.41|719.24|716.12|718.53|715.41|0
1650915530000|2022-04-25 19:38:50|719|715.88|719.24|716.12|719.24|716.12|719|715.88|0
1650915540000|2022-04-25 19:39:00|718.53|715.41|719.24|716.12|719.47|716.35|718.53|715.41|0
1650915550000|2022-04-25 19:39:10|718.77|715.65|718.77|715.65|718.77|715.65|718.53|715.41|0
1650915560000|2022-04-25 19:39:20|719.24|716.12|719.24|716.12|719.24|716.12|718.3|715.18|0
1650915570000|2022-04-25 19:39:30|719|715.88|717.57|714.45|719.24|716.12|717.57|714.45|0
1650915580000|2022-04-25 19:39:40|717.34|714.22|717.65|714.53|717.65|714.53|717.34|714.22|0
1650915590000|2022-04-25 19:39:50|717.89|714.77|718.83|715.71|719.3|716.18|717.89|714.77|0
1650915600000|2022-04-25 19:40:00|718.59|715.47|718.59|715.47|718.59|715.47|718.59|715.47|0
1650915610000|2022-04-25 19:40:10|717.65|714.53|718.59|715.47|718.83|715.71|717.18|714.06|0
1650915620000|2022-04-25 19:40:20|717.89|714.77|717.65|714.53|718.12|715|717.65|714.53|0
1650915630000|2022-04-25 19:40:30|717.89|714.77|719.07|715.95|719.07|715.95|717.89|714.77|0
1650915640000|2022-04-25 19:40:40|718.59|715.47|717.42|714.3|718.59|715.47|717.42|714.3|0
1650915650000|2022-04-25 19:40:50|717.65|714.53|717.65|714.53|717.89|714.77|716.95|713.83|0
1650915660000|2022-04-25 19:41:00|716.95|713.83|717.18|714.06|717.42|714.3|716.95|713.83|0
1650915670000|2022-04-25 19:41:10|716.95|713.83|718.12|715|718.12|715|716.95|713.83|0
1650915680000|2022-04-25 19:41:20|717.89|714.77|717.42|714.3|717.89|714.77|717.42|714.3|0
1650915690000|2022-04-25 19:41:30|717.65|714.53|717.89|714.77|717.89|714.77|717.42|714.3|0
1650915700000|2022-04-25 19:41:40|718.83|715.71|720.71|717.59|720.71|717.59|718.83|715.71|0
1650915710000|2022-04-25 19:41:50|721.42|718.3|721.18|718.06|721.42|718.3|721.18|718.06|0
1650915720000|2022-04-25 19:42:00|720.24|717.12|720.71|717.59|720.71|717.59|720.01|716.89|0
1650915730000|2022-04-25 19:42:10|720.95|717.83|722.6|719.48|722.6|719.48|720.95|717.83|0
1650915740000|2022-04-25 19:42:20|723.54|720.42|724.72|721.6|724.72|721.6|723.54|720.42|0
1650915750000|2022-04-25 19:42:30|724.48|721.36|724.72|721.6|725.19|722.07|724.25|721.13|0
1650915760000|2022-04-25 19:42:40|725.19|722.07|726.84|723.72|726.84|723.72|725.08|721.96|0
1650915770000|2022-04-25 19:42:50|727.55|724.43|726.37|723.25|727.55|724.43|726.37|723.25|0
1650915780000|2022-04-25 19:43:00|726.6|723.48|726.37|723.25|727.08|723.96|726.37|723.25|0
1650915790000|2022-04-25 19:43:10|726.13|723.01|724.72|721.6|726.13|723.01|724.72|721.6|0
1650915800000|2022-04-25 19:43:20|725.19|722.07|722.36|719.24|725.19|722.07|722.36|719.24|0
1650915810000|2022-04-25 19:43:30|721.89|718.77|721.89|718.77|722.13|719.01|721.65|718.53|0
1650915820000|2022-04-25 19:43:40|720.95|717.83|719.54|716.42|721.42|718.3|719.54|716.42|0
1650915830000|2022-04-25 19:43:50|720.01|716.89|718.59|715.47|720.24|717.12|718.59|715.47|0
1650915840000|2022-04-25 19:44:00|717.89|714.77|717.18|714.06|717.89|714.77|717.18|714.06|0
1650915850000|2022-04-25 19:44:10|716.24|713.12|716.01|712.89|716.48|713.36|716.01|712.89|0
1650915860000|2022-04-25 19:44:20|715.77|712.65|715.3|712.18|715.77|712.65|715.3|712.18|0
1650915870000|2022-04-25 19:44:30|715.07|711.95|715.54|712.42|716.01|712.89|715.07|711.95|0
1650915880000|2022-04-25 19:44:40|717.65|714.53|716.71|713.59|717.65|714.53|716.71|713.59|0
1650915890000|2022-04-25 19:44:50|716.95|713.83|716.48|713.36|716.95|713.83|716.48|713.36|0
1650915900000|2022-04-25 19:45:00|716.71|713.59|715.54|712.42|716.71|713.59|715.54|712.42|0
1650915910000|2022-04-25 19:45:10|715.3|712.18|715.3|712.18|716.48|713.36|715.3|712.18|0
1650915920000|2022-04-25 19:45:20|716.24|713.12|715.54|712.42|716.24|713.12|714.36|711.24|0
1650915930000|2022-04-25 19:45:30|714.83|711.71|716.24|713.12|716.24|713.12|714.6|711.48|0
1650915940000|2022-04-25 19:45:40|716.01|712.89|716.24|713.12|716.24|713.12|715.54|712.42|0
1650915950000|2022-04-25 19:45:50|717.89|714.77|718.83|715.71|718.83|715.71|717.89|714.77|0
1650915960000|2022-04-25 19:46:00|719.77|716.65|719.06|715.94|719.77|716.65|718.36|715.24|0
1650915970000|2022-04-25 19:46:10|719.54|716.42|718.83|715.71|720.01|716.89|718.83|715.71|0
1650915980000|2022-04-25 19:46:20|718.36|715.24|717.89|714.77|718.36|715.24|717.89|714.77|0
1650915990000|2022-04-25 19:46:30|718.48|715.36|716.48|713.36|718.48|715.36|716.48|713.36|0
1650916000000|2022-04-25 19:46:40|716.24|713.12|716.95|713.83|717.18|714.06|716.24|713.12|0
1650916010000|2022-04-25 19:46:50|716.71|713.59|716.48|713.36|716.71|713.59|716.24|713.12|0
1650916020000|2022-04-25 19:47:00|716.24|713.12|715.3|712.18|716.24|713.12|715.07|711.95|0
1650916030000|2022-04-25 19:47:10|715.54|712.42|716.48|713.36|716.48|713.36|715.3|712.18|0
1650916040000|2022-04-25 19:47:20|716.24|713.12|714.83|711.71|716.24|713.12|714.83|711.71|0
1650916050000|2022-04-25 19:47:30|714.6|711.48|714.13|711.01|714.6|711.48|714.13|711.01|0
1650916060000|2022-04-25 19:47:40|715.07|711.95|714.6|711.48|715.07|711.95|714.6|711.48|0
1650916070000|2022-04-25 19:47:50|714.36|711.24|716.24|713.12|716.71|713.59|714.36|711.24|0
1650916080000|2022-04-25 19:48:00|717.18|714.06|715.77|712.65|717.18|714.06|715.77|712.65|0
1650916090000|2022-04-25 19:48:10|715.54|712.42|715.77|712.65|715.77|712.65|714.95|711.83|0
1650916100000|2022-04-25 19:48:20|716.01|712.89|715.07|711.95|716.01|712.89|714.83|711.71|0
1650916110000|2022-04-25 19:48:30|714.83|711.71|716.01|712.89|716.01|712.89|714.83|711.71|0
1650916120000|2022-04-25 19:48:40|718.12|715|719.3|716.18|719.3|716.18|718.12|715|0
1650916130000|2022-04-25 19:48:50|719.06|715.94|719.3|716.18|720.24|717.12|719.06|715.94|0
1650916140000|2022-04-25 19:49:00|720.01|716.89|723.07|719.95|723.07|719.95|720.01|716.89|0
1650916150000|2022-04-25 19:49:10|722.48|719.36|723.07|719.95|723.07|719.95|722.48|719.36|0
1650916160000|2022-04-25 19:49:20|723.54|720.42|723.77|720.65|723.77|720.65|723.07|719.95|0
1650916170000|2022-04-25 19:49:30|724.25|721.13|724.01|720.89|724.25|721.13|723.54|720.42|0
1650916180000|2022-04-25 19:49:40|723.77|720.65|723.3|720.18|723.77|720.65|723.3|720.18|0
1650916190000|2022-04-25 19:49:50|722.83|719.71|720.24|717.12|723.07|719.95|720.24|717.12|0
1650916200000|2022-04-25 19:50:00|720.01|716.89|721.65|718.53|721.65|718.53|719.06|715.94|0
1650916210000|2022-04-25 19:50:10|723.3|720.18|725.9|722.78|726.37|723.25|723.3|720.18|0
1650916220000|2022-04-25 19:50:20|726.37|723.25|724.72|721.6|726.37|723.25|724.72|721.6|0
1650916230000|2022-04-25 19:50:30|724.25|721.13|723.3|720.18|724.48|721.36|723.3|720.18|0
1650916240000|2022-04-25 19:50:40|722.6|719.48|722.36|719.24|722.72|719.6|722.36|719.24|0
1650916250000|2022-04-25 19:50:50|721.89|718.77|717.65|714.53|721.89|718.77|717.65|714.53|0
1650916260000|2022-04-25 19:51:00|718.83|715.71|718.36|715.24|719.77|716.65|717.89|714.77|0
1650916270000|2022-04-25 19:51:10|719.53|716.41|718.83|715.71|720.24|717.12|718.83|715.71|0
1650916280000|2022-04-25 19:51:20|717.65|714.53|716.83|713.71|717.65|714.53|716.71|713.59|0
1650916290000|2022-04-25 19:51:30|716.48|713.36|716.95|713.83|716.95|713.83|716.48|713.36|0
1650916300000|2022-04-25 19:51:40|716.24|713.12|716.24|713.12|716.24|713.12|715.77|712.65|0
1650916310000|2022-04-25 19:51:50|716.48|713.36|716.01|712.89|716.48|713.36|715.77|712.65|0
1650916320000|2022-04-25 19:52:00|717.18|714.06|716.71|713.59|717.18|714.06|716.01|712.89|0
1650916330000|2022-04-25 19:52:10|715.77|712.65|716.48|713.36|716.48|713.36|715.54|712.42|0
1650916340000|2022-04-25 19:52:20|716.95|713.83|715.54|712.42|716.95|713.83|715.54|712.42|0
1650916350000|2022-04-25 19:52:30|716.01|712.89|714.6|711.48|716.01|712.89|714.6|711.48|0
1650916360000|2022-04-25 19:52:40|714.83|711.71|715.07|711.95|715.07|711.95|714.36|711.24|0
1650916370000|2022-04-25 19:52:50|715.54|712.42|714.36|711.24|715.66|712.54|714.13|711.01|0
1650916380000|2022-04-25 19:53:00|716.24|713.12|713.89|710.77|716.24|713.12|713.89|710.77|0
1650916390000|2022-04-25 19:53:10|714.25|711.13|714.25|711.13|714.25|711.13|714.25|711.13|0
1650916400000|2022-04-25 19:53:20|715.07|711.95|715.07|711.95|715.54|712.42|714.83|711.71|0
1650916410000|2022-04-25 19:53:30|714.83|711.71|715.54|712.42|716.01|712.89|714.83|711.71|0
1650916420000|2022-04-25 19:53:40|714.83|711.71|714.83|711.71|715.3|712.18|714.83|711.71|0
1650916430000|2022-04-25 19:53:50|715.54|712.42|714.13|711.01|715.77|712.65|714.13|711.01|0
1650916440000|2022-04-25 19:54:00|714.6|711.48|714.36|711.24|714.6|711.48|714.13|711.01|0
1650916450000|2022-04-25 19:54:10|713.89|710.77|714.13|711.01|714.83|711.71|713.89|710.77|0
1650916460000|2022-04-25 19:54:20|713.19|710.07|714.13|711.01|714.13|711.01|713.19|710.07|0
1650916470000|2022-04-25 19:54:30|714.36|711.24|714.36|711.24|714.36|711.24|714.36|711.24|0
1650916480000|2022-04-25 19:54:40|713.19|710.07|713.89|710.77|713.89|710.77|712.72|709.6|0
1650916490000|2022-04-25 19:54:50|713.42|710.3|713.42|710.3|713.42|710.3|712.72|709.6|0
1650916500000|2022-04-25 19:55:00|713.89|710.77|713.42|710.3|714.6|711.48|713.42|710.3|0
1650916510000|2022-04-25 19:55:10|713.89|710.77|714.36|711.24|715.07|711.95|713.89|710.77|0
1650916520000|2022-04-25 19:55:20|715.3|712.18|716.95|713.83|716.95|713.83|715.3|712.18|0
1650916530000|2022-04-25 19:55:30|716.48|713.36|716.95|713.83|717.42|714.3|716.48|713.36|0
1650916540000|2022-04-25 19:55:40|716.24|713.12|715.77|712.65|716.95|713.83|715.77|712.65|0
1650916550000|2022-04-25 19:55:50|715.3|712.18|716.95|713.83|716.95|713.83|715.3|712.18|0
1650916560000|2022-04-25 19:56:00|718.83|715.71|717.89|714.77|718.83|715.71|717.89|714.77|0
1650916570000|2022-04-25 19:56:10|718.83|715.71|716.95|713.83|718.83|715.71|716.95|713.83|0
1650916580000|2022-04-25 19:56:20|717.89|714.77|718.36|715.24|718.36|715.24|717.89|714.77|0
1650916590000|2022-04-25 19:56:30|717.89|714.77|718.59|715.47|719.06|715.94|717.89|714.77|0
1650916600000|2022-04-25 19:56:40|719.3|716.18|718.59|715.47|719.3|716.18|718.59|715.47|0
1650916610000|2022-04-25 19:56:50|719.3|716.18|717.65|714.53|719.3|716.18|717.65|714.53|0
1650916620000|2022-04-25 19:57:00|717.54|714.42|717.65|714.53|717.65|714.53|716.01|712.89|0
1650916630000|2022-04-25 19:57:10|716.71|713.59|716.24|713.12|716.71|713.59|715.54|712.42|0
1650916640000|2022-04-25 19:57:20|717.18|714.06|716.01|712.89|717.18|714.06|716.01|712.89|0
1650916650000|2022-04-25 19:57:30|715.77|712.65|715.77|712.65|716.48|713.36|715.77|712.65|0
1650916660000|2022-04-25 19:57:40|715.54|712.42|715.3|712.18|715.54|712.42|715.3|712.18|0
1650916670000|2022-04-25 19:57:50|716.48|713.36|716.24|713.12|716.48|713.36|716.01|712.89|0
1650916680000|2022-04-25 19:58:00|715.77|712.65|716.01|712.89|716.01|712.89|715.54|712.42|0
1650916690000|2022-04-25 19:58:10|715.54|712.42|716.71|713.59|716.71|713.59|714.6|711.48|0
1650916700000|2022-04-25 19:58:20|714.83|711.71|714.83|711.71|715.07|711.95|714.83|711.71|0
1650916710000|2022-04-25 19:58:30|715.77|712.65|715.07|711.95|715.77|712.65|714.83|711.71|0
1650916720000|2022-04-25 19:58:40|714.25|711.13|715.54|712.42|715.54|712.42|714.25|711.13|0
1650916730000|2022-04-25 19:58:50|716.24|713.12|714.36|711.24|716.24|713.12|714.36|711.24|0
1650916740000|2022-04-25 19:59:00|715.54|712.42|715.54|712.42|715.54|712.42|714.83|711.71|0
1650916750000|2022-04-25 19:59:10|715.77|712.65|717.42|714.3|717.42|714.3|715.77|712.65|0
1650916760000|2022-04-25 19:59:20|717.89|714.77|717.18|714.06|717.89|714.77|717.18|714.06|0
1650916770000|2022-04-25 19:59:30|716.95|713.83|715.77|712.65|716.95|713.83|715.77|712.65|0
1650916780000|2022-04-25 19:59:40|715.54|712.42|712.72|709.6|715.54|712.42|712.72|709.6|0
1650916790000|2022-04-25 19:59:50|713.19|710.07|713.19|710.07|713.66|710.54|712.95|709.83|0
1650916800000|2022-04-25 20:00:00|712.95|709.83|713.89|710.77|713.89|710.77|712.95|709.83|0
1650916810000|2022-04-25 20:00:10|713.42|710.3|716.01|712.89|716.01|712.89|713.42|710.3|0
1650916820000|2022-04-25 20:00:20|716.71|713.59|714.13|711.01|716.71|713.59|714.13|711.01|0
1650916830000|2022-04-25 20:00:30|713.42|710.3|713.42|710.3|714.36|711.24|713.42|710.3|0
1650916840000|2022-04-25 20:00:40|712.48|709.36|712.01|708.89|712.48|709.36|712.01|708.89|0
1650916850000|2022-04-25 20:00:50|711.78|708.66|711.78|708.66|711.78|708.66|711.54|708.42|0
1650916860000|2022-04-25 20:01:00|711.54|708.42|711.31|708.19|711.78|708.66|711.31|708.19|0
1650916870000|2022-04-25 20:01:10|710.6|707.48|711.07|707.95|711.07|707.95|710.6|707.48|0
1650916880000|2022-04-25 20:01:20|710.6|707.48|711.07|707.95|711.07|707.95|710.6|707.48|0
1650916890000|2022-04-25 20:01:30|711.31|708.19|711.54|708.42|711.54|708.42|711.31|708.19|0
1650916900000|2022-04-25 20:01:40|712.01|708.89|710.6|707.48|712.01|708.89|710.6|707.48|0
1650916910000|2022-04-25 20:01:50|710.84|707.72|711.31|708.19|711.54|708.42|710.84|707.72|0
1650916920000|2022-04-25 20:02:00|711.07|707.95|711.54|708.42|711.54|708.42|711.07|707.95|0
1650916930000|2022-04-25 20:02:10|711.31|708.19|711.31|708.19|711.31|708.19|711.31|708.19|0
1650916940000|2022-04-25 20:02:20|711.54|708.42|711.78|708.66|711.78|708.66|711.31|708.19|0
1650916950000|2022-04-25 20:02:30|712.25|709.13|711.78|708.66|712.25|709.13|711.78|708.66|0
1650916960000|2022-04-25 20:02:40|712.48|709.36|712.48|709.36|712.48|709.36|711.78|708.66|0
1650916970000|2022-04-25 20:02:50|711.78|708.66|711.43|708.31|711.78|708.66|711.43|708.31|0
1650916980000|2022-04-25 20:03:00|711.54|708.42|711.54|708.42|711.54|708.42|711.31|708.19|0
1650916990000|2022-04-25 20:03:10|711.31|708.19|711.31|708.19|711.54|708.42|711.31|708.19|0
1650917000000|2022-04-25 20:03:20|711.54|708.42|711.54|708.42|711.78|708.66|711.31|708.19|0
1650917010000|2022-04-25 20:03:30|711.78|708.66|711.54|708.42|711.78|708.66|711.54|708.42|0
1650917020000|2022-04-25 20:03:40|711.78|708.66|711.31|708.19|711.78|708.66|711.31|708.19|0
1650917030000|2022-04-25 20:03:50|710.84|707.72|711.07|707.95|711.07|707.95|710.84|707.72|0
1650917040000|2022-04-25 20:04:00|711.31|708.19|711.54|708.42|711.54|708.42|711.31|708.19|0
1650917050000|2022-04-25 20:04:10|711.43|708.31|711.07|707.95|711.43|708.31|711.07|707.95|0
1650917060000|2022-04-25 20:04:20|711.31|708.19|711.07|707.95|711.31|708.19|711.07|707.95|0
1650917070000|2022-04-25 20:04:30|711.54|708.42|711.43|708.31|711.54|708.42|711.43|708.31|0
1650917080000|2022-04-25 20:04:40|711.31|708.19|711.78|708.66|711.78|708.66|711.31|708.19|0
1650917090000|2022-04-25 20:04:50|712.25|709.13|712.25|709.13|712.25|709.13|712.25|709.13|0
1650917100000|2022-04-25 20:05:00|712.72|709.6|712.48|709.36|712.72|709.6|712.48|709.36|0
1650917110000|2022-04-25 20:05:10|712.6|709.48|713.42|710.3|713.42|710.3|712.6|709.48|0
1650917120000|2022-04-25 20:05:20|713.07|709.95|713.19|710.07|713.19|710.07|712.95|709.83|0
1650917130000|2022-04-25 20:05:30|713.42|710.3|713.19|710.07|713.42|710.3|712.72|709.6|0
1650917140000|2022-04-25 20:05:40|712.72|709.6|712.84|709.72|712.95|709.83|712.72|709.6|0
1650917150000|2022-04-25 20:05:50|712.48|709.36|712.48|709.36|712.72|709.6|712.25|709.13|0
1650917160000|2022-04-25 20:06:00|712.25|709.13|712.25|709.13|712.25|709.13|712.25|709.13|0
1650917170000|2022-04-25 20:06:10|713.42|710.3|712.6|709.48|713.42|710.3|712.6|709.48|0
1650917180000|2022-04-25 20:06:20|712.48|709.36|713.42|710.3|713.42|710.3|712.48|709.36|0
1650917190000|2022-04-25 20:06:30|713.89|710.77|713.89|710.77|714.12|711|713.89|710.77|0
1650917200000|2022-04-25 20:06:40|714.12|711|714.36|711.24|714.36|711.24|714.12|711|0
1650917210000|2022-04-25 20:06:50|714.59|711.47|714.12|711|714.59|711.47|714.12|711|0
1650917220000|2022-04-25 20:07:00|714.25|711.13|714.12|711|714.25|711.13|714.12|711|0
1650917230000|2022-04-25 20:07:10|714.01|710.89|713.65|710.53|714.01|710.89|713.65|710.53|0
1650917240000|2022-04-25 20:07:20|713.89|710.77|714.59|711.47|714.83|711.71|713.89|710.77|0
1650917250000|2022-04-25 20:07:30|714.95|711.83|714.12|711|714.95|711.83|714.12|711|0
1650917260000|2022-04-25 20:07:40|713.89|710.77|713.42|710.3|713.89|710.77|713.31|710.19|0
1650917270000|2022-04-25 20:07:50|713.18|710.06|713.65|710.53|713.65|710.53|713.18|710.06|0
1650917280000|2022-04-25 20:08:00|713.42|710.3|714.36|711.24|714.36|711.24|713.42|710.3|0
1650917290000|2022-04-25 20:08:10|714.12|711|714.36|711.24|714.36|711.24|714.12|711|0
1650917300000|2022-04-25 20:08:20|714.59|711.47|714.36|711.24|714.59|711.47|714.36|711.24|0
1650917310000|2022-04-25 20:08:30|714.59|711.47|714.36|711.24|714.59|711.47|714.36|711.24|0
1650917320000|2022-04-25 20:08:40|714.12|711|714.01|710.89|714.12|711|714.01|710.89|0
1650917330000|2022-04-25 20:08:50|714.12|711|713.89|710.77|714.12|711|713.89|710.77|0
1650917340000|2022-04-25 20:09:00|714.12|711|714.12|711|714.36|711.24|714.12|711|0
1650917350000|2022-04-25 20:09:10|714.36|711.24|714.83|711.71|714.83|711.71|714.36|711.24|0
1650917360000|2022-04-25 20:09:20|714.59|711.47|714.36|711.24|714.59|711.47|714.36|711.24|0
1650917370000|2022-04-25 20:09:30|714.59|711.47|714.12|711|714.59|711.47|714.12|711|0
1650917380000|2022-04-25 20:09:40|714.72|711.6|714.59|711.47|714.72|711.6|714.59|711.47|0
1650917390000|2022-04-25 20:09:50|714.36|711.24|714.12|711|714.36|711.24|714.12|711|0
1650917400000|2022-04-25 20:10:00|714.36|711.24|714.83|711.71|714.83|711.71|714.36|711.24|0
1650917410000|2022-04-25 20:10:10|714.59|711.47|714.83|711.71|714.83|711.71|714.59|711.47|0
1650917420000|2022-04-25 20:10:20|715.06|711.94|715.06|711.94|715.06|711.94|715.06|711.94|0
1650917430000|2022-04-25 20:10:30|714.83|711.71|714.83|711.71|714.83|711.71|714.83|711.71|0
1650917440000|2022-04-25 20:10:40|714.72|711.6|714.83|711.71|714.83|711.71|714.59|711.47|0
1650917450000|2022-04-25 20:10:50|714.59|711.47|714.36|711.24|714.59|711.47|714.36|711.24|0
1650917460000|2022-04-25 20:11:00|714.59|711.47|714.59|711.47|714.59|711.47|714.59|711.47|0
1650917470000|2022-04-25 20:11:10|714.36|711.24|713.65|710.53|714.36|711.24|713.65|710.53|0
1650917480000|2022-04-25 20:11:20|713.89|710.77|713.89|710.77|713.89|710.77|713.65|710.53|0
1650917490000|2022-04-25 20:11:30|714.01|710.89|713.89|710.77|714.01|710.89|713.89|710.77|0
1650917510000|2022-04-25 20:11:50|713.65|710.53|714.59|711.47|714.59|711.47|713.65|710.53|0
1650917520000|2022-04-25 20:12:00|714.36|711.24|714.36|711.24|714.36|711.24|714.36|711.24|0
1650917530000|2022-04-25 20:12:10|714.12|711|714.36|711.24|714.36|711.24|714.12|711|0
1650917540000|2022-04-25 20:12:20|714.12|711|714.36|711.24|714.36|711.24|714.12|711|0
1650917560000|2022-04-25 20:12:40|713.42|710.3|713.65|710.53|713.65|710.53|713.42|710.3|0
1650917570000|2022-04-25 20:12:50|713.78|710.66|713.65|710.53|713.89|710.77|713.65|710.53|0
1650917580000|2022-04-25 20:13:00|713.54|710.42|714.12|711|714.12|711|713.54|710.42|0
1650917590000|2022-04-25 20:13:10|713.89|710.77|713.65|710.53|713.89|710.77|713.65|710.53|0
1650917600000|2022-04-25 20:13:20|713.89|710.77|713.89|710.77|713.89|710.77|713.78|710.66|0
1650917610000|2022-04-25 20:13:30|714.12|711|714.12|711|714.12|711|714.12|711|0
1650917640000|2022-04-25 20:14:00|714.25|711.13|714.59|711.47|714.59|711.47|714.25|711.13|0
1650917650000|2022-04-25 20:14:10|714.83|711.71|714.83|711.71|714.83|711.71|714.83|711.71|0
1650917660000|2022-04-25 20:14:20|715.3|712.18|715.77|712.65|715.77|712.65|715.3|712.18|0
1650917670000|2022-04-25 20:14:30|716|712.88|716.24|713.12|716.24|713.12|716|712.88|0
1650917680000|2022-04-25 20:14:40|716|712.88|716.47|713.35|716.47|713.35|716|712.88|0
1650917690000|2022-04-25 20:14:50|716.24|713.12|716.24|713.12|716.24|713.12|716.24|713.12|0
1650917710000|2022-04-25 20:15:10|716.97|713.33|715.56|711.92|716.97|713.33|715.56|711.92|0
1650917720000|2022-04-25 20:15:20|714.85|711.21|715.32|711.68|715.32|711.68|714.85|711.21|0
1650917730000|2022-04-25 20:15:30|715.21|711.57|715.32|711.68|715.32|711.68|715.09|711.45|0
1650917740000|2022-04-25 20:15:40|715.21|711.57|715.56|711.92|715.56|711.92|715.21|711.57|0
1650917750000|2022-04-25 20:15:50|715.45|711.81|715.56|711.92|715.56|711.92|715.32|711.68|0
1650917760000|2022-04-25 20:16:00|715.45|711.81|715.32|711.68|715.45|711.81|715.32|711.68|0
1650917770000|2022-04-25 20:16:10|715.09|711.45|715.09|711.45|715.09|711.45|715.09|711.45|0
1650917780000|2022-04-25 20:16:20|714.85|711.21|714.38|710.74|714.85|711.21|714.15|710.51|0
1650917790000|2022-04-25 20:16:30|714.62|710.98|714.62|710.98|714.62|710.98|714.38|710.74|0
1650917800000|2022-04-25 20:16:40|714.74|711.1|714.85|711.21|714.85|711.21|714.74|711.1|0
1650917810000|2022-04-25 20:16:50|714.98|711.34|715.32|711.68|715.32|711.68|714.85|711.21|0
1650917820000|2022-04-25 20:17:00|715.56|711.92|715.56|711.92|715.56|711.92|715.45|711.81|0
1650917830000|2022-04-25 20:17:10|716.03|712.39|715.56|711.92|716.03|712.39|715.56|711.92|0
1650917840000|2022-04-25 20:17:20|715.32|711.68|715.32|711.68|715.32|711.68|715.09|711.45|0
1650917850000|2022-04-25 20:17:30|715.09|711.45|715.09|711.45|715.09|711.45|714.85|711.21|0
1650917860000|2022-04-25 20:17:40|715.32|711.68|715.09|711.45|715.32|711.68|715.09|711.45|0
1650917870000|2022-04-25 20:17:50|714.85|711.21|715.09|711.45|715.09|711.45|714.85|711.21|0
1650917880000|2022-04-25 20:18:00|715.32|711.68|715.09|711.45|715.32|711.68|714.85|711.21|0
1650917890000|2022-04-25 20:18:10|714.85|711.21|714.98|711.34|715.09|711.45|714.85|711.21|0
1650917900000|2022-04-25 20:18:20|715.09|711.45|715.32|711.68|715.32|711.68|715.09|711.45|0
1650917910000|2022-04-25 20:18:30|715.09|711.45|714.85|711.21|715.09|711.45|714.85|711.21|0
1650917920000|2022-04-25 20:18:40|715.09|711.45|715.09|711.45|715.09|711.45|715.09|711.45|0
1650917940000|2022-04-25 20:19:00|714.85|711.21|715.09|711.45|715.09|711.45|714.85|711.21|0
1650917950000|2022-04-25 20:19:10|715.21|711.57|715.21|711.57|715.21|711.57|715.21|711.57|0
1650917960000|2022-04-25 20:19:20|715.32|711.68|715.09|711.45|715.32|711.68|714.85|711.21|0
1650917970000|2022-04-25 20:19:30|714.98|711.34|715.09|711.45|715.09|711.45|714.98|711.34|0
1650917980000|2022-04-25 20:19:40|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650917990000|2022-04-25 20:19:50|715.09|711.45|714.98|711.34|715.09|711.45|714.98|711.34|0
1650918000000|2022-04-25 20:20:00|714.85|711.21|715.09|711.45|715.09|711.45|714.85|711.21|0
1650918020000|2022-04-25 20:20:20|715.32|711.68|715.32|711.68|715.32|711.68|715.32|711.68|0
1650918030000|2022-04-25 20:20:30|715.56|711.92|715.44|711.8|715.56|711.92|715.32|711.68|0
1650918040000|2022-04-25 20:20:40|715.32|711.68|715.21|711.57|715.32|711.68|715.21|711.57|0
1650918050000|2022-04-25 20:20:50|715.32|711.68|715.32|711.68|715.32|711.68|715.32|711.68|0
1650918060000|2022-04-25 20:21:00|715.09|711.45|715.09|711.45|715.09|711.45|715.09|711.45|0
1650918070000|2022-04-25 20:21:10|714.85|711.21|715.09|711.45|715.09|711.45|714.85|711.21|0
1650918080000|2022-04-25 20:21:20|714.85|711.21|714.74|711.1|714.85|711.21|714.74|711.1|0
1650918090000|2022-04-25 20:21:30|714.62|710.98|714.38|710.74|714.62|710.98|714.38|710.74|0
1650918100000|2022-04-25 20:21:40|714.27|710.63|714.38|710.74|714.38|710.74|714.27|710.63|0
1650918110000|2022-04-25 20:21:50|714.15|710.51|714.15|710.51|714.15|710.51|714.15|710.51|0
1650918120000|2022-04-25 20:22:00|714.38|710.74|714.38|710.74|714.62|710.98|714.38|710.74|0
1650918140000|2022-04-25 20:22:20|714.15|710.51|713.91|710.27|714.38|710.74|713.91|710.27|0
1650918160000|2022-04-25 20:22:40|714.15|710.51|714.15|710.51|714.15|710.51|714.15|710.51|0
1650918170000|2022-04-25 20:22:50|713.91|710.27|714.15|710.51|714.15|710.51|713.91|710.27|0
1650918180000|2022-04-25 20:23:00|713.91|710.27|714.15|710.51|714.15|710.51|713.91|710.27|0
1650918230000|2022-04-25 20:23:50|714.38|710.74|714.38|710.74|714.38|710.74|714.38|710.74|0
1650918240000|2022-04-25 20:24:00|714.27|710.63|714.38|710.74|714.38|710.74|714.27|710.63|0
1650918250000|2022-04-25 20:24:10|714.27|710.63|714.15|710.51|714.38|710.74|714.15|710.51|0
1650918270000|2022-04-25 20:24:30|714.38|710.74|714.85|711.21|714.85|711.21|714.38|710.74|0
1650918280000|2022-04-25 20:24:40|714.74|711.1|714.85|711.21|714.85|711.21|714.74|711.1|0
1650918290000|2022-04-25 20:24:50|714.62|710.98|714.62|710.98|714.62|710.98|714.62|710.98|0
1650918340000|2022-04-25 20:25:40|714.15|710.51|714.15|710.51|714.15|710.51|714.15|710.51|0
1650918350000|2022-04-25 20:25:50|714.38|710.74|714.38|710.74|714.38|710.74|714.38|710.74|0
1650918360000|2022-04-25 20:26:00|714.62|710.98|714.62|710.98|714.62|710.98|714.38|710.74|0
1650918410000|2022-04-25 20:26:50|714.38|710.74|714.38|710.74|714.38|710.74|714.38|710.74|0
1650918430000|2022-04-25 20:27:10|714.5|710.86|714.38|710.74|714.5|710.86|714.38|710.74|0
1650918470000|2022-04-25 20:27:50|714.15|710.51|713.91|710.27|714.15|710.51|713.91|710.27|0
1650918520000|2022-04-25 20:28:40|713.68|710.04|713.68|710.04|713.68|710.04|713.68|710.04|0
1650918530000|2022-04-25 20:28:50|713.44|709.8|713.21|709.57|713.44|709.8|713.21|709.57|0
1650918540000|2022-04-25 20:29:00|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650918550000|2022-04-25 20:29:10|713.68|710.04|713.68|710.04|713.68|710.04|713.68|710.04|0
1650918600000|2022-04-25 20:30:00|713.44|709.8|713.68|710.04|713.68|710.04|713.44|709.8|0
1650918610000|2022-04-25 20:30:10|713.91|710.27|714.38|710.74|714.38|710.74|713.91|710.27|0
1650918630000|2022-04-25 20:30:30|714.15|710.51|714.38|710.74|714.38|710.74|714.15|710.51|0
1650918660000|2022-04-25 20:31:00|714.62|710.98|715.56|711.92|715.56|711.92|714.62|710.98|0
1650918670000|2022-04-25 20:31:10|715.32|711.68|715.32|711.68|715.32|711.68|715.09|711.45|0
1650918680000|2022-04-25 20:31:20|715.44|711.8|715.32|711.68|715.44|711.8|715.21|711.57|0
1650918690000|2022-04-25 20:31:30|715.56|711.92|715.32|711.68|715.56|711.92|715.32|711.68|0
1650918700000|2022-04-25 20:31:40|715.21|711.57|715.09|711.45|715.21|711.57|714.85|711.21|0
1650918710000|2022-04-25 20:31:50|714.85|711.21|714.97|711.33|714.97|711.33|714.85|711.21|0
1650918720000|2022-04-25 20:32:00|715.09|711.45|715.09|711.45|715.09|711.45|714.97|711.33|0
1650918730000|2022-04-25 20:32:10|714.97|711.33|715.09|711.45|715.09|711.45|714.97|711.33|0
1650918750000|2022-04-25 20:32:30|715.32|711.68|714.97|711.33|715.32|711.68|714.97|711.33|0
1650918760000|2022-04-25 20:32:40|715.09|711.45|714.85|711.21|715.09|711.45|714.85|711.21|0
1650918780000|2022-04-25 20:33:00|714.62|710.98|714.85|711.21|714.85|711.21|714.62|710.98|0
1650918790000|2022-04-25 20:33:10|715.09|711.45|715.32|711.68|715.32|711.68|715.09|711.45|0
1650918800000|2022-04-25 20:33:20|715.56|711.92|715.32|711.68|715.56|711.92|715.32|711.68|0
1650918810000|2022-04-25 20:33:30|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650918820000|2022-04-25 20:33:40|715.09|711.45|714.85|711.21|715.09|711.45|714.85|711.21|0
1650918830000|2022-04-25 20:33:50|714.38|710.74|714.85|711.21|714.85|711.21|714.38|710.74|0
1650918840000|2022-04-25 20:34:00|715.09|711.45|715.32|711.68|715.32|711.68|715.09|711.45|0
1650918860000|2022-04-25 20:34:20|715.09|711.45|715.09|711.45|715.09|711.45|715.09|711.45|0
1650918870000|2022-04-25 20:34:30|714.85|711.21|715.09|711.45|715.09|711.45|714.85|711.21|0
1650918880000|2022-04-25 20:34:40|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650918900000|2022-04-25 20:35:00|715.09|711.45|715.09|711.45|715.09|711.45|715.09|711.45|0
1650918920000|2022-04-25 20:35:20|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650918930000|2022-04-25 20:35:30|714.62|710.98|714.85|711.21|714.85|711.21|714.62|710.98|0
1650918940000|2022-04-25 20:35:40|714.74|711.1|714.62|710.98|714.74|711.1|714.62|710.98|0
1650918960000|2022-04-25 20:36:00|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650918970000|2022-04-25 20:36:10|714.62|710.98|714.62|710.98|714.85|711.21|714.62|710.98|0
1650918980000|2022-04-25 20:36:20|714.38|710.74|714.38|710.74|714.38|710.74|714.38|710.74|0
1650918990000|2022-04-25 20:36:30|714.62|710.98|714.62|710.98|714.62|710.98|714.62|710.98|0
1650919000000|2022-04-25 20:36:40|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650919010000|2022-04-25 20:36:50|715.09|711.45|715.09|711.45|715.09|711.45|715.09|711.45|0
1650919030000|2022-04-25 20:37:10|714.97|711.33|715.09|711.45|715.09|711.45|714.97|711.33|0
1650919040000|2022-04-25 20:37:20|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650919050000|2022-04-25 20:37:30|715.09|711.45|715.09|711.45|715.09|711.45|715.09|711.45|0
1650919060000|2022-04-25 20:37:40|715.32|711.68|715.32|711.68|715.32|711.68|715.32|711.68|0
1650919070000|2022-04-25 20:37:50|715.21|711.57|715.21|711.57|715.21|711.57|715.21|711.57|0
1650919080000|2022-04-25 20:38:00|715.32|711.68|715.09|711.45|715.32|711.68|715.09|711.45|0
1650919100000|2022-04-25 20:38:20|714.85|711.21|714.62|710.98|714.85|711.21|714.62|710.98|0
1650919110000|2022-04-25 20:38:30|714.85|711.21|714.74|711.1|714.85|711.21|714.74|711.1|0
1650919120000|2022-04-25 20:38:40|714.85|711.21|714.85|711.21|714.85|711.21|714.85|711.21|0
1650919140000|2022-04-25 20:39:00|714.62|710.98|714.62|710.98|714.62|710.98|714.62|710.98|0
1650919160000|2022-04-25 20:39:20|714.38|710.74|713.91|710.27|714.38|710.74|713.91|710.27|0
1650919170000|2022-04-25 20:39:30|713.68|710.04|713.44|709.8|713.68|710.04|713.44|709.8|0
1650919180000|2022-04-25 20:39:40|713.21|709.57|713.44|709.8|713.44|709.8|713.21|709.57|0
1650919190000|2022-04-25 20:39:50|713.21|709.57|713.21|709.57|713.21|709.57|713.21|709.57|0
1650919200000|2022-04-25 20:40:00|713.33|709.69|713.44|709.8|713.44|709.8|713.33|709.69|0
1650919210000|2022-04-25 20:40:10|713.68|710.04|713.68|710.04|713.68|710.04|713.68|710.04|0
1650919240000|2022-04-25 20:40:40|713.21|709.57|713.68|710.04|713.68|710.04|713.21|709.57|0
1650919250000|2022-04-25 20:40:50|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650919260000|2022-04-25 20:41:00|713.68|710.04|713.91|710.27|713.91|710.27|713.68|710.04|0
1650919270000|2022-04-25 20:41:10|714.15|710.51|713.8|710.16|714.15|710.51|713.8|710.16|0
1650919280000|2022-04-25 20:41:20|713.91|710.27|713.91|710.27|713.91|710.27|713.91|710.27|0
1650919290000|2022-04-25 20:41:30|713.68|710.04|713.21|709.57|713.68|710.04|713.21|709.57|0
1650919310000|2022-04-25 20:41:50|712.97|709.33|712.74|709.1|712.97|709.33|712.74|709.1|0
1650919320000|2022-04-25 20:42:00|712.97|709.33|713.21|709.57|713.21|709.57|712.97|709.33|0
1650919330000|2022-04-25 20:42:10|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650919340000|2022-04-25 20:42:20|712.74|709.1|712.74|709.1|712.74|709.1|712.74|709.1|0
1650919350000|2022-04-25 20:42:30|712.5|708.86|712.74|709.1|712.74|709.1|712.5|708.86|0
1650919360000|2022-04-25 20:42:40|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650919370000|2022-04-25 20:42:50|712.86|709.22|712.97|709.33|712.97|709.33|712.86|709.22|0
1650919380000|2022-04-25 20:43:00|712.74|709.1|712.97|709.33|712.97|709.33|712.74|709.1|0
1650919390000|2022-04-25 20:43:10|712.74|709.1|712.74|709.1|712.74|709.1|712.74|709.1|0
1650919400000|2022-04-25 20:43:20|712.97|709.33|712.86|709.22|712.97|709.33|712.86|709.22|0
1650919410000|2022-04-25 20:43:30|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650919420000|2022-04-25 20:43:40|712.86|709.22|712.86|709.22|712.97|709.33|712.86|709.22|0
1650919430000|2022-04-25 20:43:50|712.74|709.1|713.33|709.69|713.33|709.69|712.74|709.1|0
1650919440000|2022-04-25 20:44:00|713.21|709.57|713.68|710.04|713.68|710.04|713.21|709.57|0
1650919450000|2022-04-25 20:44:10|713.44|709.8|713.68|710.04|713.68|710.04|713.44|709.8|0
1650919480000|2022-04-25 20:44:40|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650919490000|2022-04-25 20:44:50|713.68|710.04|713.68|710.04|713.68|710.04|713.68|710.04|0
1650919500000|2022-04-25 20:45:00|713.56|709.92|713.44|709.8|713.68|710.04|713.44|709.8|0
1650919510000|2022-04-25 20:45:10|713.21|709.57|713.33|709.69|713.33|709.69|713.21|709.57|0
1650919520000|2022-04-25 20:45:20|713.44|709.8|713.21|709.57|713.44|709.8|713.21|709.57|0
1650919540000|2022-04-25 20:45:40|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650919570000|2022-04-25 20:46:10|713.21|709.57|713.21|709.57|713.21|709.57|713.21|709.57|0
1650919580000|2022-04-25 20:46:20|713.44|709.8|712.97|709.33|713.44|709.8|712.97|709.33|0
1650919590000|2022-04-25 20:46:30|713.21|709.57|713.21|709.57|713.21|709.57|713.21|709.57|0
1650919610000|2022-04-25 20:46:50|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650919620000|2022-04-25 20:47:00|713.21|709.57|713.21|709.57|713.21|709.57|713.21|709.57|0
1650919640000|2022-04-25 20:47:20|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650919650000|2022-04-25 20:47:30|713.68|710.04|713.68|710.04|713.68|710.04|713.68|710.04|0
1650919660000|2022-04-25 20:47:40|713.56|709.92|713.56|709.92|713.56|709.92|713.56|709.92|0
1650919670000|2022-04-25 20:47:50|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650919680000|2022-04-25 20:48:00|713.33|709.69|713.21|709.57|713.44|709.8|713.21|709.57|0
1650919690000|2022-04-25 20:48:10|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650919700000|2022-04-25 20:48:20|712.86|709.22|712.86|709.22|712.86|709.22|712.86|709.22|0
1650919710000|2022-04-25 20:48:30|712.74|709.1|712.74|709.1|712.74|709.1|712.74|709.1|0
1650919750000|2022-04-25 20:49:10|712.5|708.86|712.5|708.86|712.74|709.1|712.5|708.86|0
1650919770000|2022-04-25 20:49:30|712.74|709.1|713.09|709.45|713.09|709.45|712.74|709.1|0
1650919780000|2022-04-25 20:49:40|713.21|709.57|712.97|709.33|713.21|709.57|712.97|709.33|0
1650919800000|2022-04-25 20:50:00|713.09|709.45|713.21|709.57|713.21|709.57|713.09|709.45|0
1650919810000|2022-04-25 20:50:10|713.2|709.56|713.2|709.56|713.2|709.56|713.2|709.56|0
1650919830000|2022-04-25 20:50:30|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650919840000|2022-04-25 20:50:40|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650919860000|2022-04-25 20:51:00|713.2|709.56|713.2|709.56|713.2|709.56|713.2|709.56|0
1650919880000|2022-04-25 20:51:20|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650919890000|2022-04-25 20:51:30|712.86|709.22|712.97|709.33|712.97|709.33|712.86|709.22|0
1650919900000|2022-04-25 20:51:40|712.5|708.86|712.74|709.1|712.74|709.1|712.5|708.86|0
1650919910000|2022-04-25 20:51:50|712.62|708.98|712.62|708.98|712.62|708.98|712.62|708.98|0
1650919920000|2022-04-25 20:52:00|712.74|709.1|712.5|708.86|712.74|709.1|712.5|708.86|0
1650919940000|2022-04-25 20:52:20|712.27|708.63|712.27|708.63|712.27|708.63|712.27|708.63|0
1650919950000|2022-04-25 20:52:30|712.5|708.86|712.5|708.86|712.74|709.1|712.5|708.86|0
1650919960000|2022-04-25 20:52:40|712.27|708.63|712.27|708.63|712.27|708.63|712.27|708.63|0
1650919970000|2022-04-25 20:52:50|712.5|708.86|712.27|708.63|712.5|708.86|712.27|708.63|0
1650919980000|2022-04-25 20:53:00|712.5|708.86|712.5|708.86|712.5|708.86|712.5|708.86|0
1650920000000|2022-04-25 20:53:20|712.27|708.63|712.27|708.63|712.27|708.63|712.27|708.63|0
1650920080000|2022-04-25 20:54:40|712.5|708.86|712.5|708.86|712.5|708.86|712.5|708.86|0
1650920090000|2022-04-25 20:54:50|712.27|708.63|712.27|708.63|712.27|708.63|712.27|708.63|0
1650920100000|2022-04-25 20:55:00|712.5|708.86|712.27|708.63|712.5|708.86|712.27|708.63|0
1650920110000|2022-04-25 20:55:10|712.5|708.86|712.5|708.86|712.5|708.86|712.5|708.86|0
1650920170000|2022-04-25 20:56:10|712.39|708.75|712.39|708.75|712.39|708.75|712.27|708.63|0
1650920180000|2022-04-25 20:56:20|712.27|708.63|712.27|708.63|712.27|708.63|712.27|708.63|0
1650920210000|2022-04-25 20:56:50|712.26|708.62|712.5|708.86|712.5|708.86|712.26|708.62|0
1650920220000|2022-04-25 20:57:00|712.39|708.75|712.5|708.86|712.5|708.86|712.39|708.75|0
1650920240000|2022-04-25 20:57:20|712.39|708.75|712.26|708.62|712.39|708.75|712.26|708.62|0
1650920250000|2022-04-25 20:57:30|712.5|708.86|712.5|708.86|712.5|708.86|712.5|708.86|0
1650920290000|2022-04-25 20:58:10|712.73|709.09|712.73|709.09|712.73|709.09|712.73|709.09|0
1650920300000|2022-04-25 20:58:20|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650920310000|2022-04-25 20:58:30|713.2|709.56|713.2|709.56|713.2|709.56|713.2|709.56|0
1650920320000|2022-04-25 20:58:40|712.97|709.33|713.2|709.56|713.2|709.56|712.97|709.33|0
1650920340000|2022-04-25 20:59:00|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1650920350000|2022-04-25 20:59:10|712.73|709.09|712.73|709.09|712.73|709.09|712.73|709.09|0
1650920360000|2022-04-25 20:59:20|712.97|709.33|712.73|709.09|712.97|709.33|712.73|709.09|0
1650920390000|2022-04-25 20:59:50|712.86|709.22|712.75|709.11|712.86|709.22|712.75|709.11|0
1650920400000|2022-04-25 21:00:00|712.78|709.14|712.78|709.14|712.78|709.14|712.78|709.14|0
1650920410000|2022-04-25 21:00:10|712.92|709.28|712.92|709.28|712.92|709.28|712.92|709.28|0
1650920430000|2022-04-25 21:00:30|713.03|709.39|713.03|709.39|713.03|709.39|713.03|709.39|0
1650920450000|2022-04-25 21:00:50|712.92|709.28|712.92|709.28|712.92|709.28|712.92|709.28|0
1650920460000|2022-04-25 21:01:00|712.88|709.24|712.88|709.24|712.88|709.24|712.88|709.24|0
1650920470000|2022-04-25 21:01:10|712.96|709.32|712.96|709.32|712.96|709.32|712.96|709.32|0
1650920480000|2022-04-25 21:01:20|712.99|709.35|712.99|709.35|712.99|709.35|712.99|709.35|0
1650920490000|2022-04-25 21:01:30|712.92|709.28|712.92|709.28|712.92|709.28|712.92|709.28|0
1650920510000|2022-04-25 21:01:50|712.96|709.32|712.99|709.35|712.99|709.35|712.96|709.32|0
1650920530000|2022-04-25 21:02:10|712.96|709.32|712.96|709.32|712.96|709.32|712.96|709.32|0
1650920640000|2022-04-25 21:04:00|712.99|709.35|712.99|709.35|712.99|709.35|712.99|709.35|0
1650920650000|2022-04-25 21:04:10|712.96|709.32|713.09|709.45|713.09|709.45|712.96|709.32|0
1650920670000|2022-04-25 21:04:30|713.16|709.52|713.16|709.52|713.16|709.52|713.16|709.52|0
1650920690000|2022-04-25 21:04:50|713.23|709.59|713.23|709.59|713.23|709.59|713.23|709.59|0
1650920700000|2022-04-25 21:05:00|713.47|709.83|713.26|709.62|713.47|709.83|713.26|709.62|0
1650920710000|2022-04-25 21:05:10|713.23|709.59|713.23|709.59|713.23|709.59|713.23|709.59|0
1650920730000|2022-04-25 21:05:30|713.36|709.72|713.4|709.76|713.4|709.76|713.33|709.69|0
1650920770000|2022-04-25 21:06:10|713.36|709.72|713.3|709.66|713.44|709.8|713.3|709.66|0
1650920780000|2022-04-25 21:06:20|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650920790000|2022-04-25 21:06:30|713.4|709.76|713.4|709.76|713.4|709.76|713.4|709.76|0
1650920800000|2022-04-25 21:06:40|713.36|709.72|713.36|709.72|713.36|709.72|713.36|709.72|0
1650920820000|2022-04-25 21:07:00|713.44|709.8|713.44|709.8|713.44|709.8|713.44|709.8|0
1650920850000|2022-04-25 21:07:30|713.36|709.72|713.36|709.72|713.36|709.72|713.36|709.72|0
1650920870000|2022-04-25 21:07:50|713.75|710.11|713.75|710.11|713.75|710.11|713.75|710.11|0
1650920880000|2022-04-25 21:08:00|713.78|710.14|713.81|710.17|713.81|710.17|713.78|710.14|0
1650920890000|2022-04-25 21:08:10|713.85|710.21|713.85|710.21|713.85|710.21|713.85|710.21|0
1650920910000|2022-04-25 21:08:30|713.47|709.83|713.44|709.8|713.47|709.83|713.44|709.8|0
1650920940000|2022-04-25 21:09:00|713.47|709.83|713.47|709.83|713.47|709.83|713.47|709.83|0
1650920950000|2022-04-25 21:09:10|713.88|710.24|713.88|710.24|713.88|710.24|713.88|710.24|0
1650920970000|2022-04-25 21:09:30|714.05|710.41|714.05|710.41|714.05|710.41|714.05|710.41|0
1650920980000|2022-04-25 21:09:40|714.09|710.45|714.09|710.45|714.09|710.45|714.09|710.45|0
1650921000000|2022-04-25 21:10:00|714.05|710.41|714.05|710.41|714.05|710.41|714.05|710.41|0
1650921010000|2022-04-25 21:10:10|714.02|710.38|714.02|710.38|714.02|710.38|714.02|710.38|0
1650921020000|2022-04-25 21:10:20|714.05|710.41|714.05|710.41|714.05|710.41|714.05|710.41|0
1650921030000|2022-04-25 21:10:30|714.23|710.59|714.23|710.59|714.23|710.59|714.23|710.59|0
1650921040000|2022-04-25 21:10:40|714.29|710.65|714.29|710.65|714.29|710.65|714.29|710.65|0
1650921050000|2022-04-25 21:10:50|714.23|710.59|714.23|710.59|714.23|710.59|714.23|710.59|0
1650921100000|2022-04-25 21:11:40|714.12|710.48|714.05|710.41|714.12|710.48|714.05|710.41|0
1650921110000|2022-04-25 21:11:50|714.12|710.48|714.12|710.48|714.12|710.48|714.12|710.48|0
1650921140000|2022-04-25 21:12:20|714.19|710.55|714.36|710.72|714.36|710.72|714.19|710.55|0
1650921150000|2022-04-25 21:12:30|714.33|710.69|714.43|710.79|714.43|710.79|714.33|710.69|0
1650921160000|2022-04-25 21:12:40|714.4|710.76|714.4|710.76|714.4|710.76|714.4|710.76|0
1650921190000|2022-04-25 21:13:10|714.43|710.79|714.43|710.79|714.43|710.79|714.43|710.79|0
1650921200000|2022-04-25 21:13:20|714.4|710.76|714.4|710.76|714.4|710.76|714.4|710.76|0
1650921230000|2022-04-25 21:13:50|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650921240000|2022-04-25 21:14:00|714.4|710.76|714.4|710.76|714.4|710.76|714.4|710.76|0
1650921260000|2022-04-25 21:14:20|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650921310000|2022-04-25 21:15:10|714.33|710.69|714.33|710.69|714.33|710.69|714.33|710.69|0
1650921320000|2022-04-25 21:15:20|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650921340000|2022-04-25 21:15:40|714.43|710.79|714.43|710.79|714.43|710.79|714.43|710.79|0
1650921370000|2022-04-25 21:16:10|714.4|710.76|714.4|710.76|714.4|710.76|714.4|710.76|0
1650921380000|2022-04-25 21:16:20|714.36|710.72|714.43|710.79|714.43|710.79|714.36|710.72|0
1650921390000|2022-04-25 21:16:30|714.4|710.76|714.4|710.76|714.4|710.76|714.4|710.76|0
1650921440000|2022-04-25 21:17:20|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650921460000|2022-04-25 21:17:40|714.39|710.75|714.39|710.75|714.39|710.75|714.39|710.75|0
1650921470000|2022-04-25 21:17:50|714.25|710.61|714.25|710.61|714.25|710.61|714.25|710.61|0
1650921490000|2022-04-25 21:18:10|714.23|710.59|714.23|710.59|714.23|710.59|714.23|710.59|0
1650921510000|2022-04-25 21:18:30|714.25|710.61|714.25|710.61|714.25|710.61|714.25|710.61|0
1650921520000|2022-04-25 21:18:40|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650921540000|2022-04-25 21:19:00|714.39|710.75|714.39|710.75|714.39|710.75|714.39|710.75|0
1650921640000|2022-04-25 21:20:40|714.36|710.72|714.46|710.82|714.46|710.82|714.36|710.72|0
1650921740000|2022-04-25 21:22:20|714.54|710.9|714.54|710.9|714.54|710.9|714.54|710.9|0
1650921750000|2022-04-25 21:22:30|714.46|710.82|714.46|710.82|714.46|710.82|714.46|710.82|0
1650921760000|2022-04-25 21:22:40|714.43|710.79|714.43|710.79|714.43|710.79|714.43|710.79|0
1650921770000|2022-04-25 21:22:50|714.23|710.59|714.23|710.59|714.23|710.59|714.23|710.59|0
1650921790000|2022-04-25 21:23:10|714.05|710.41|714.05|710.41|714.05|710.41|714.05|710.41|0
1650921810000|2022-04-25 21:23:30|714.08|710.44|714.08|710.44|714.08|710.44|714.08|710.44|0
1650921860000|2022-04-25 21:24:20|714.02|710.38|714.05|710.41|714.08|710.44|714.02|710.38|0
1650921870000|2022-04-25 21:24:30|714.02|710.38|714.02|710.38|714.02|710.38|714.02|710.38|0
1650921880000|2022-04-25 21:24:40|713.88|710.24|713.85|710.21|713.88|710.24|713.85|710.21|0
1650921890000|2022-04-25 21:24:50|713.81|710.17|713.81|710.17|713.81|710.17|713.81|710.17|0
1650922020000|2022-04-25 21:27:00|713.71|710.07|713.71|710.07|713.71|710.07|713.71|710.07|0
1650922110000|2022-04-25 21:28:30|713.64|710|713.64|710|713.64|710|713.64|710|0
1650922160000|2022-04-25 21:29:20|713.6|709.96|713.6|709.96|713.6|709.96|713.6|709.96|0
1650922220000|2022-04-25 21:30:20|713.64|710|713.64|710|713.64|710|713.64|710|0
1650922270000|2022-04-25 21:31:10|713.98|710.34|713.98|710.34|713.98|710.34|713.98|710.34|0
1650922310000|2022-04-25 21:31:50|714.02|710.38|714.02|710.38|714.02|710.38|714.02|710.38|0
1650922330000|2022-04-25 21:32:10|713.98|710.34|713.98|710.34|713.98|710.34|713.98|710.34|0
1650922340000|2022-04-25 21:32:20|713.94|710.3|713.98|710.34|713.98|710.34|713.94|710.3|0
1650922370000|2022-04-25 21:32:50|714.29|710.65|714.05|710.41|714.29|710.65|714.05|710.41|0
1650922390000|2022-04-25 21:33:10|713.98|710.34|713.98|710.34|713.98|710.34|713.98|710.34|0
1650922400000|2022-04-25 21:33:20|713.85|710.21|713.85|710.21|713.85|710.21|713.85|710.21|0
1650922410000|2022-04-25 21:33:30|713.98|710.34|714.05|710.41|714.05|710.41|713.98|710.34|0
1650922420000|2022-04-25 21:33:40|714.25|710.61|714.12|710.48|714.25|710.61|714.12|710.48|0
1650922490000|2022-04-25 21:34:50|714.15|710.51|714.15|710.51|714.15|710.51|714.15|710.51|0
1650922530000|2022-04-25 21:35:30|713.88|710.24|713.88|710.24|713.88|710.24|713.88|710.24|0
1650922580000|2022-04-25 21:36:20|713.91|710.27|713.91|710.27|713.91|710.27|713.91|710.27|0
1650922660000|2022-04-25 21:37:40|713.88|710.24|713.77|710.13|713.88|710.24|713.77|710.13|0
1650922670000|2022-04-25 21:37:50|713.91|710.27|713.91|710.27|713.91|710.27|713.91|710.27|0
1650922690000|2022-04-25 21:38:10|713.88|710.24|713.88|710.24|713.88|710.24|713.88|710.24|0
1650922790000|2022-04-25 21:39:50|713.94|710.3|713.94|710.3|713.94|710.3|713.94|710.3|0
1650922910000|2022-04-25 21:41:50|714.12|710.48|714.12|710.48|714.12|710.48|714.12|710.48|0
1650922940000|2022-04-25 21:42:20|714.15|710.51|714.15|710.51|714.15|710.51|714.15|710.51|0
1650922950000|2022-04-25 21:42:30|714.12|710.48|713.81|710.17|714.12|710.48|713.81|710.17|0
1650922960000|2022-04-25 21:42:40|713.91|710.27|713.91|710.27|713.91|710.27|713.91|710.27|0
1650922990000|2022-04-25 21:43:10|713.98|710.34|713.98|710.34|713.98|710.34|713.98|710.34|0
1650923030000|2022-04-25 21:43:50|713.94|710.3|713.94|710.3|713.94|710.3|713.94|710.3|0
1650923050000|2022-04-25 21:44:10|713.98|710.34|713.94|710.3|713.98|710.34|713.94|710.3|0
1650923090000|2022-04-25 21:44:50|713.91|710.27|713.91|710.27|713.91|710.27|713.91|710.27|0
1650923100000|2022-04-25 21:45:00|713.87|710.23|713.87|710.23|713.87|710.23|713.87|710.23|0
1650923230000|2022-04-25 21:47:10|713.94|710.3|713.94|710.3|713.94|710.3|713.94|710.3|0
1650923260000|2022-04-25 21:47:40|713.87|710.23|713.87|710.23|713.87|710.23|713.87|710.23|0
1650923370000|2022-04-25 21:49:30|713.74|710.1|713.74|710.1|713.74|710.1|713.74|710.1|0
1650923380000|2022-04-25 21:49:40|713.94|710.3|713.94|710.3|713.94|710.3|713.94|710.3|0
1650923420000|2022-04-25 21:50:20|713.87|710.23|713.87|710.23|713.87|710.23|713.87|710.23|0
1650923590000|2022-04-25 21:53:10|713.91|710.27|713.91|710.27|713.91|710.27|713.91|710.27|0
1650923730000|2022-04-25 21:55:30|713.87|710.23|713.87|710.23|713.87|710.23|713.87|710.23|0
1650923850000|2022-04-25 21:57:30|713.85|710.21|713.85|710.21|713.85|710.21|713.85|710.21|0
1650923870000|2022-04-25 21:57:50|713.81|710.17|713.81|710.17|713.81|710.17|713.81|710.17|0
1650923910000|2022-04-25 21:58:30|713.85|710.21|713.85|710.21|713.85|710.21|713.85|710.21|0
1650923940000|2022-04-25 21:59:00|714.01|710.37|714.01|710.37|714.01|710.37|714.01|710.37|0
1650923950000|2022-04-25 21:59:10|713.85|710.21|713.85|710.21|713.85|710.21|713.85|710.21|0
1650923960000|2022-04-25 21:59:20|713.81|710.17|713.81|710.17|713.81|710.17|713.81|710.17|0
1650923970000|2022-04-25 21:59:30|713.85|710.21|714.18|710.54|714.18|710.54|713.85|710.21|0
1650923980000|2022-04-25 21:59:40|714.01|710.37|713.85|710.21|714.01|710.37|713.85|710.21|0
1650923990000|2022-04-25 21:59:50|714.04|710.4|714.04|710.4|714.04|710.4|714.04|710.4|0
1650924000000|2022-04-25 22:00:00|713.08|709.44|714.26|710.62|714.26|710.62|713.08|709.44|0
1650924010000|2022-04-25 22:00:10|714.02|710.38|714.84|711.2|714.84|711.2|714.02|710.38|0
1650924020000|2022-04-25 22:00:20|715.78|712.14|716.72|713.08|716.72|713.08|715.78|712.14|0
1650924030000|2022-04-25 22:00:30|716.25|712.61|716.14|712.5|716.49|712.85|716.14|712.5|0
1650924040000|2022-04-25 22:00:40|716.02|712.38|716.49|712.85|716.49|712.85|716.02|712.38|0
1650924050000|2022-04-25 22:00:50|716.25|712.61|716.25|712.61|716.25|712.61|716.14|712.5|0
1650924060000|2022-04-25 22:01:00|715.78|712.14|716.14|712.5|716.25|712.61|715.78|712.14|0
1650924070000|2022-04-25 22:01:10|716.25|712.61|716.37|712.73|716.37|712.73|716.25|712.61|0
1650924080000|2022-04-25 22:01:20|716.72|713.08|716.84|713.2|716.84|713.2|716.72|713.08|0
1650924090000|2022-04-25 22:01:30|716.72|713.08|716.49|712.85|716.72|713.08|716.49|712.85|0
1650924100000|2022-04-25 22:01:40|716.72|713.08|716.61|712.97|716.72|713.08|716.49|712.85|0
1650924110000|2022-04-25 22:01:50|716.49|712.85|717.43|713.79|717.43|713.79|716.49|712.85|0
1650924120000|2022-04-25 22:02:00|717.08|713.44|716.72|713.08|717.08|713.44|716.49|712.85|0
1650924130000|2022-04-25 22:02:10|717.19|713.55|717.19|713.55|717.43|713.79|717.19|713.55|0
1650924140000|2022-04-25 22:02:20|716.96|713.32|717.19|713.55|717.19|713.55|716.96|713.32|0
1650924150000|2022-04-25 22:02:30|717.08|713.44|717.08|713.44|717.08|713.44|717.08|713.44|0
1650924170000|2022-04-25 22:02:50|717.19|713.55|717.08|713.44|717.31|713.67|717.08|713.44|0
1650924180000|2022-04-25 22:03:00|716.96|713.32|716.84|713.2|717.08|713.44|716.84|713.2|0
1650924190000|2022-04-25 22:03:10|716.96|713.32|716.96|713.32|716.96|713.32|716.96|713.32|0
1650924210000|2022-04-25 22:03:30|716.84|713.2|717.31|713.67|717.31|713.67|716.84|713.2|0
1650924220000|2022-04-25 22:03:40|717.43|713.79|717.66|714.02|717.66|714.02|717.43|713.79|0
1650924230000|2022-04-25 22:03:50|717.43|713.79|717.43|713.79|717.43|713.79|717.31|713.67|0
1650924240000|2022-04-25 22:04:00|717.31|713.67|717.66|714.02|717.66|714.02|717.31|713.67|0
1650924250000|2022-04-25 22:04:10|717.55|713.91|717.55|713.91|717.55|713.91|717.55|713.91|0
1650924260000|2022-04-25 22:04:20|717.66|714.02|717.55|713.91|717.66|714.02|717.55|713.91|0
1650924270000|2022-04-25 22:04:30|717.43|713.79|717.66|714.02|717.66|714.02|717.43|713.79|0
1650924280000|2022-04-25 22:04:40|717.43|713.79|717.55|713.91|717.55|713.91|717.43|713.79|0
1650924290000|2022-04-25 22:04:50|717.66|714.02|717.9|714.26|717.9|714.26|717.66|714.02|0
1650924300000|2022-04-25 22:05:00|718.13|714.49|718.13|714.49|718.13|714.49|717.9|714.26|0
1650924310000|2022-04-25 22:05:10|718.25|714.61|718.25|714.61|718.25|714.61|718.25|714.61|0
1650924320000|2022-04-25 22:05:20|718.13|714.49|717.66|714.02|718.13|714.49|717.66|714.02|0
1650924330000|2022-04-25 22:05:30|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650924350000|2022-04-25 22:05:50|717.19|713.55|717.19|713.55|717.19|713.55|717.08|713.44|0
1650924360000|2022-04-25 22:06:00|716.96|713.32|717.19|713.55|717.19|713.55|716.96|713.32|0
1650924370000|2022-04-25 22:06:10|717.08|713.44|717.19|713.55|717.19|713.55|717.08|713.44|0
1650924400000|2022-04-25 22:06:40|717.08|713.44|716.96|713.32|717.19|713.55|716.96|713.32|0
1650924410000|2022-04-25 22:06:50|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650924440000|2022-04-25 22:07:20|717.08|713.44|716.96|713.32|717.08|713.44|716.96|713.32|0
1650924460000|2022-04-25 22:07:40|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650924480000|2022-04-25 22:08:00|716.96|713.32|716.96|713.32|716.96|713.32|716.96|713.32|0
1650924500000|2022-04-25 22:08:20|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650924510000|2022-04-25 22:08:30|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650924520000|2022-04-25 22:08:40|717.55|713.91|717.66|714.02|717.66|714.02|717.55|713.91|0
1650924550000|2022-04-25 22:09:10|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650924560000|2022-04-25 22:09:20|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650924590000|2022-04-25 22:09:50|717.43|713.79|717.66|714.02|717.66|714.02|717.43|713.79|0
1650924600000|2022-04-25 22:10:00|717.55|713.91|717.43|713.79|717.55|713.91|717.43|713.79|0
1650924610000|2022-04-25 22:10:10|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650924620000|2022-04-25 22:10:20|717.19|713.55|717.43|713.79|717.43|713.79|717.19|713.55|0
1650924660000|2022-04-25 22:11:00|717.55|713.91|717.55|713.91|717.55|713.91|717.55|713.91|0
1650924670000|2022-04-25 22:11:10|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650924690000|2022-04-25 22:11:30|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650924700000|2022-04-25 22:11:40|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650924710000|2022-04-25 22:11:50|717.43|713.79|716.96|713.32|717.43|713.79|716.96|713.32|0
1650924730000|2022-04-25 22:12:10|716.72|713.08|716.72|713.08|716.72|713.08|716.72|713.08|0
1650924740000|2022-04-25 22:12:20|716.49|712.85|716.49|712.85|716.49|712.85|716.49|712.85|0
1650924750000|2022-04-25 22:12:30|716.48|712.84|716.48|712.84|716.48|712.84|716.48|712.84|0
1650924770000|2022-04-25 22:12:50|716.25|712.61|716.25|712.61|716.25|712.61|716.25|712.61|0
1650924780000|2022-04-25 22:13:00|716.72|713.08|716.72|713.08|716.72|713.08|716.72|713.08|0
1650924830000|2022-04-25 22:13:50|716.96|713.32|716.96|713.32|716.96|713.32|716.96|713.32|0
1650924840000|2022-04-25 22:14:00|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650924850000|2022-04-25 22:14:10|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650924860000|2022-04-25 22:14:20|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650924870000|2022-04-25 22:14:30|717.55|713.91|717.66|714.02|717.66|714.02|717.55|713.91|0
1650924890000|2022-04-25 22:14:50|717.9|714.26|717.66|714.02|717.9|714.26|717.66|714.02|0
1650924900000|2022-04-25 22:15:00|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650924920000|2022-04-25 22:15:20|717.31|713.67|717.19|713.55|717.31|713.67|717.19|713.55|0
1650924930000|2022-04-25 22:15:30|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650924940000|2022-04-25 22:15:40|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650924990000|2022-04-25 22:16:30|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650925000000|2022-04-25 22:16:40|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650925020000|2022-04-25 22:17:00|717.43|713.79|717.43|713.79|717.43|713.79|717.43|713.79|0
1650925030000|2022-04-25 22:17:10|717.31|713.67|717.43|713.79|717.43|713.79|717.31|713.67|0
1650925040000|2022-04-25 22:17:20|717.42|713.78|717.42|713.78|717.42|713.78|717.42|713.78|0
1650925070000|2022-04-25 22:17:50|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650925100000|2022-04-25 22:18:20|717.9|714.26|717.9|714.26|717.9|714.26|717.9|714.26|0
1650925110000|2022-04-25 22:18:30|718.37|714.73|718.13|714.49|718.37|714.73|718.13|714.49|0
1650925140000|2022-04-25 22:19:00|718.25|714.61|718.37|714.73|718.37|714.73|718.25|714.61|0
1650925160000|2022-04-25 22:19:20|718.13|714.49|717.9|714.26|718.13|714.49|717.9|714.26|0
1650925180000|2022-04-25 22:19:40|718.13|714.49|718.13|714.49|718.13|714.49|718.13|714.49|0
1650925190000|2022-04-25 22:19:50|717.9|714.26|718.13|714.49|718.13|714.49|717.9|714.26|0
1650925200000|2022-04-25 22:20:00|717.9|714.26|717.9|714.26|717.9|714.26|717.9|714.26|0
1650925220000|2022-04-25 22:20:20|717.78|714.14|718.13|714.49|718.13|714.49|717.78|714.14|0
1650925250000|2022-04-25 22:20:50|718.37|714.73|718.37|714.73|718.37|714.73|718.37|714.73|0
1650925270000|2022-04-25 22:21:10|718.13|714.49|718.13|714.49|718.25|714.61|718.13|714.49|0
1650925280000|2022-04-25 22:21:20|718.37|714.73|718.37|714.73|718.37|714.73|718.13|714.49|0
1650925300000|2022-04-25 22:21:40|718.25|714.61|718.37|714.73|718.37|714.73|718.25|714.61|0
1650925310000|2022-04-25 22:21:50|718.13|714.49|718.13|714.49|718.13|714.49|718.13|714.49|0
1650925330000|2022-04-25 22:22:10|717.89|714.25|718.13|714.49|718.13|714.49|717.89|714.25|0
1650925350000|2022-04-25 22:22:30|718.37|714.73|718.37|714.73|718.37|714.73|718.37|714.73|0
1650925370000|2022-04-25 22:22:50|718.13|714.49|718.13|714.49|718.13|714.49|718.13|714.49|0
1650925400000|2022-04-25 22:23:20|718.37|714.73|718.37|714.73|718.37|714.73|718.37|714.73|0
1650925410000|2022-04-25 22:23:30|718.25|714.61|718.13|714.49|718.25|714.61|718.13|714.49|0
1650925440000|2022-04-25 22:24:00|718.25|714.61|718.13|714.49|718.25|714.61|718.13|714.49|0
1650925460000|2022-04-25 22:24:20|718.02|714.38|718.13|714.49|718.13|714.49|718.02|714.38|0
1650925480000|2022-04-25 22:24:40|717.66|714.02|717.55|713.91|717.66|714.02|717.42|713.78|0
1650925490000|2022-04-25 22:24:50|717.66|714.02|717.78|714.14|717.78|714.14|717.66|714.02|0
1650925500000|2022-04-25 22:25:00|717.89|714.25|718.02|714.38|718.02|714.38|717.89|714.25|0
1650925510000|2022-04-25 22:25:10|717.78|714.14|717.66|714.02|717.78|714.14|717.66|714.02|0
1650925520000|2022-04-25 22:25:20|717.55|713.91|717.42|713.78|717.55|713.91|717.19|713.55|0
1650925530000|2022-04-25 22:25:30|717.31|713.67|717.31|713.67|717.31|713.67|717.31|713.67|0
1650925540000|2022-04-25 22:25:40|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650925570000|2022-04-25 22:26:10|717.42|713.78|717.42|713.78|717.42|713.78|717.42|713.78|0
1650925590000|2022-04-25 22:26:30|717.19|713.55|717.42|713.78|717.42|713.78|717.19|713.55|0
1650925610000|2022-04-25 22:26:50|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650925620000|2022-04-25 22:27:00|717.42|713.78|717.42|713.78|717.42|713.78|717.42|713.78|0
1650925630000|2022-04-25 22:27:10|717.31|713.67|717.31|713.67|717.31|713.67|717.31|713.67|0
1650925640000|2022-04-25 22:27:20|717.42|713.78|717.31|713.67|717.42|713.78|717.31|713.67|0
1650925660000|2022-04-25 22:27:40|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650925670000|2022-04-25 22:27:50|716.95|713.31|716.95|713.31|716.95|713.31|716.95|713.31|0
1650925720000|2022-04-25 22:28:40|716.72|713.08|716.72|713.08|716.95|713.31|716.72|713.08|0
1650925740000|2022-04-25 22:29:00|716.48|712.84|716.48|712.84|716.48|712.84|716.48|712.84|0
1650925750000|2022-04-25 22:29:10|716.61|712.97|716.61|712.97|716.61|712.97|716.61|712.97|0
1650925760000|2022-04-25 22:29:20|716.72|713.08|716.95|713.31|716.95|713.31|716.72|713.08|0
1650925780000|2022-04-25 22:29:40|716.84|713.2|716.84|713.2|716.84|713.2|716.84|713.2|0
1650925790000|2022-04-25 22:29:50|716.95|713.31|716.84|713.2|716.95|713.31|716.84|713.2|0
1650925800000|2022-04-25 22:30:00|716.95|713.31|717.42|713.78|717.42|713.78|716.95|713.31|0
1650925810000|2022-04-25 22:30:10|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650925820000|2022-04-25 22:30:20|717.55|713.91|717.55|713.91|717.55|713.91|717.55|713.91|0
1650925830000|2022-04-25 22:30:30|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650925840000|2022-04-25 22:30:40|717.89|714.25|717.89|714.25|717.89|714.25|717.89|714.25|0
1650925850000|2022-04-25 22:30:50|718.13|714.49|718.13|714.49|718.13|714.49|718.13|714.49|0
1650925860000|2022-04-25 22:31:00|718.02|714.38|718.02|714.38|718.02|714.38|718.02|714.38|0
1650925870000|2022-04-25 22:31:10|717.89|714.25|717.89|714.25|718.02|714.38|717.89|714.25|0
1650925880000|2022-04-25 22:31:20|718.02|714.38|718.02|714.38|718.02|714.38|718.02|714.38|0
1650925890000|2022-04-25 22:31:30|717.89|714.25|717.78|714.14|717.89|714.25|717.78|714.14|0
1650925900000|2022-04-25 22:31:40|717.89|714.25|717.19|713.55|717.89|714.25|717.19|713.55|0
1650925910000|2022-04-25 22:31:50|716.95|713.31|716.72|713.08|716.95|713.31|716.72|713.08|0
1650925920000|2022-04-25 22:32:00|716.48|712.84|716.95|713.31|716.95|713.31|716.48|712.84|0
1650925930000|2022-04-25 22:32:10|716.72|713.08|716.72|713.08|716.72|713.08|716.72|713.08|0
1650925960000|2022-04-25 22:32:40|716.48|712.84|716.48|712.84|716.48|712.84|716.48|712.84|0
1650925970000|2022-04-25 22:32:50|716.72|713.08|716.72|713.08|716.72|713.08|716.72|713.08|0
1650925990000|2022-04-25 22:33:10|716.95|713.31|716.95|713.31|716.95|713.31|716.95|713.31|0
1650926030000|2022-04-25 22:33:50|716.84|713.2|716.72|713.08|716.84|713.2|716.72|713.08|0
1650926040000|2022-04-25 22:34:00|716.48|712.84|716.48|712.84|716.48|712.84|716.48|712.84|0
1650926050000|2022-04-25 22:34:10|716.72|713.08|716.72|713.08|716.72|713.08|716.72|713.08|0
1650926060000|2022-04-25 22:34:20|716.6|712.96|716.6|712.96|716.6|712.96|716.6|712.96|0
1650926070000|2022-04-25 22:34:30|716.48|712.84|716.48|712.84|716.48|712.84|716.48|712.84|0
1650926080000|2022-04-25 22:34:40|716.25|712.61|716.25|712.61|716.25|712.61|716.25|712.61|0
1650926090000|2022-04-25 22:34:50|716.37|712.73|716.25|712.61|716.37|712.73|716.25|712.61|0
1650926100000|2022-04-25 22:35:00|716.37|712.73|716.84|713.2|716.84|713.2|716.37|712.73|0
1650926110000|2022-04-25 22:35:10|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650926120000|2022-04-25 22:35:20|716.95|713.31|716.95|713.31|716.95|713.31|716.95|713.31|0
1650926130000|2022-04-25 22:35:30|717.19|713.55|717.42|713.78|717.42|713.78|717.19|713.55|0
1650926140000|2022-04-25 22:35:40|717.31|713.67|717.07|713.43|717.31|713.67|717.07|713.43|0
1650926150000|2022-04-25 22:35:50|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650926160000|2022-04-25 22:36:00|717.42|713.78|717.42|713.78|717.42|713.78|717.42|713.78|0
1650926170000|2022-04-25 22:36:10|717.66|714.02|717.19|713.55|717.66|714.02|717.19|713.55|0
1650926180000|2022-04-25 22:36:20|717.31|713.67|717.42|713.78|717.42|713.78|717.31|713.67|0
1650926190000|2022-04-25 22:36:30|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650926200000|2022-04-25 22:36:40|717.31|713.67|717.31|713.67|717.42|713.78|717.31|713.67|0
1650926210000|2022-04-25 22:36:50|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650926220000|2022-04-25 22:37:00|716.95|713.31|716.95|713.31|716.95|713.31|716.95|713.31|0
1650926230000|2022-04-25 22:37:10|717.07|713.43|717.19|713.55|717.19|713.55|717.07|713.43|0
1650926240000|2022-04-25 22:37:20|716.95|713.31|716.95|713.31|716.95|713.31|716.95|713.31|0
1650926250000|2022-04-25 22:37:30|717.19|713.55|717.42|713.78|717.42|713.78|717.19|713.55|0
1650926260000|2022-04-25 22:37:40|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650926320000|2022-04-25 22:38:40|716.95|713.31|716.95|713.31|716.95|713.31|716.95|713.31|0
1650926330000|2022-04-25 22:38:50|716.84|713.2|716.72|713.08|716.84|713.2|716.72|713.08|0
1650926340000|2022-04-25 22:39:00|716.84|713.2|716.95|713.31|716.95|713.31|716.84|713.2|0
1650926350000|2022-04-25 22:39:10|716.72|713.08|716.72|713.08|716.72|713.08|716.72|713.08|0
1650926360000|2022-04-25 22:39:20|716.95|713.31|716.72|713.08|716.95|713.31|716.72|713.08|0
1650926370000|2022-04-25 22:39:30|716.48|712.84|716.48|712.84|716.48|712.84|716.48|712.84|0
1650926380000|2022-04-25 22:39:40|716.6|712.96|716.6|712.96|716.6|712.96|716.6|712.96|0
1650926390000|2022-04-25 22:39:50|716.72|713.08|716.6|712.96|716.72|713.08|716.6|712.96|0
1650926400000|2022-04-25 22:40:00|716.48|712.84|716.95|713.31|716.95|713.31|716.48|712.84|0
1650926420000|2022-04-25 22:40:20|716.72|713.08|716.72|713.08|716.72|713.08|716.72|713.08|0
1650926430000|2022-04-25 22:40:30|716.6|712.96|716.72|713.08|716.72|713.08|716.6|712.96|0
1650926440000|2022-04-25 22:40:40|716.95|713.31|716.95|713.31|716.95|713.31|716.95|713.31|0
1650926450000|2022-04-25 22:40:50|717.07|713.43|717.07|713.43|717.07|713.43|717.07|713.43|0
1650926460000|2022-04-25 22:41:00|717.19|713.55|716.95|713.31|717.19|713.55|716.95|713.31|0
1650926490000|2022-04-25 22:41:30|717.19|713.55|717.19|713.55|717.19|713.55|717.19|713.55|0
1650926510000|2022-04-25 22:41:50|717.31|713.67|717.66|714.02|717.66|714.02|717.31|713.67|0
1650926520000|2022-04-25 22:42:00|717.89|714.25|717.78|714.14|717.89|714.25|717.66|714.02|0
1650926540000|2022-04-25 22:42:20|717.89|714.25|717.89|714.25|717.89|714.25|717.89|714.25|0
1650926550000|2022-04-25 22:42:30|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650926570000|2022-04-25 22:42:50|717.89|714.25|717.89|714.25|717.89|714.25|717.89|714.25|0
1650926580000|2022-04-25 22:43:00|717.78|714.14|717.78|714.14|717.78|714.14|717.66|714.02|0
1650926590000|2022-04-25 22:43:10|717.89|714.25|717.89|714.25|717.89|714.25|717.89|714.25|0
1650926610000|2022-04-25 22:43:30|718.13|714.49|718.13|714.49|718.13|714.49|718.13|714.49|0
1650926620000|2022-04-25 22:43:40|717.89|714.25|717.89|714.25|717.89|714.25|717.89|714.25|0
1650926630000|2022-04-25 22:43:50|718.13|714.49|718.13|714.49|718.13|714.49|718.13|714.49|0
1650926640000|2022-04-25 22:44:00|718.01|714.37|717.89|714.25|718.01|714.37|717.89|714.25|0
1650926650000|2022-04-25 22:44:10|717.78|714.14|717.66|714.02|717.78|714.14|717.66|714.02|0
1650926660000|2022-04-25 22:44:20|717.78|714.14|717.66|714.02|717.78|714.14|717.66|714.02|0
1650926690000|2022-04-25 22:44:50|717.89|714.25|717.66|714.02|717.89|714.25|717.66|714.02|0
1650926700000|2022-04-25 22:45:00|717.78|714.14|717.66|714.02|717.78|714.14|717.66|714.02|0
1650926710000|2022-04-25 22:45:10|717.78|714.14|717.78|714.14|717.78|714.14|717.78|714.14|0
1650926730000|2022-04-25 22:45:30|717.89|714.25|717.89|714.25|717.89|714.25|717.89|714.25|0
1650926740000|2022-04-25 22:45:40|718.01|714.37|718.01|714.37|718.01|714.37|718.01|714.37|0
1650926750000|2022-04-25 22:45:50|718.13|714.49|718.13|714.49|718.13|714.49|718.13|714.49|0
1650926760000|2022-04-25 22:46:00|717.89|714.25|717.66|714.02|717.89|714.25|717.66|714.02|0
1650926810000|2022-04-25 22:46:50|717.42|713.78|717.42|713.78|717.42|713.78|717.42|713.78|0
1650926840000|2022-04-25 22:47:20|717.66|714.02|717.66|714.02|717.66|714.02|717.66|714.02|0
1650926860000|2022-04-25 22:47:40|717.42|713.78|717.42|713.78|717.42|713.78|717.19|713.55|0
1650926900000|2022-04-25 22:48:20|717.19|713.55|717.19|713.55|717.19|713.55|717.07|713.43|0
1650926950000|2022-04-25 22:49:10|717.31|713.67|717.19|713.55|717.31|713.67|717.19|713.55|0
1650927000000|2022-04-25 22:50:00|716.95|713.31|716.25|712.61|716.95|713.31|716.25|712.61|0
1650927010000|2022-04-25 22:50:10|716.01|712.37|716.25|712.61|716.25|712.61|716.01|712.37|0
1650927020000|2022-04-25 22:50:20|716.01|712.37|716.01|712.37|716.01|712.37|716.01|712.37|0
1650927030000|2022-04-25 22:50:30|715.78|712.14|715.78|712.14|715.78|712.14|715.78|712.14|0
1650927040000|2022-04-25 22:50:40|715.54|711.9|715.54|711.9|715.54|711.9|715.54|711.9|0
1650927050000|2022-04-25 22:50:50|715.31|711.67|715.31|711.67|715.31|711.67|715.31|711.67|0
1650927060000|2022-04-25 22:51:00|715.54|711.9|715.07|711.43|715.54|711.9|715.07|711.43|0
1650927070000|2022-04-25 22:51:10|714.84|711.2|715.19|711.55|715.19|711.55|714.84|711.2|0
1650927080000|2022-04-25 22:51:20|715.31|711.67|715.07|711.43|715.31|711.67|715.07|711.43|0
1650927100000|2022-04-25 22:51:40|714.96|711.32|715.07|711.43|715.07|711.43|714.84|711.2|0
1650927120000|2022-04-25 22:52:00|714.96|711.32|714.84|711.2|715.07|711.43|714.84|711.2|0
1650927130000|2022-04-25 22:52:10|714.6|710.96|714.84|711.2|714.84|711.2|714.6|710.96|0
1650927150000|2022-04-25 22:52:30|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650927160000|2022-04-25 22:52:40|714.83|711.19|714.83|711.19|714.83|711.19|714.72|711.08|0
1650927170000|2022-04-25 22:52:50|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650927180000|2022-04-25 22:53:00|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650927200000|2022-04-25 22:53:20|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650927240000|2022-04-25 22:54:00|714.83|711.19|714.6|710.96|714.83|711.19|714.6|710.96|0
1650927260000|2022-04-25 22:54:20|714.72|711.08|714.83|711.19|714.83|711.19|714.72|711.08|0
1650927270000|2022-04-25 22:54:30|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650927290000|2022-04-25 22:54:50|714.72|711.08|714.83|711.19|714.83|711.19|714.72|711.08|0
1650927300000|2022-04-25 22:55:00|715.07|711.43|715.3|711.66|715.3|711.66|715.07|711.43|0
1650927310000|2022-04-25 22:55:10|715.07|711.43|715.07|711.43|715.07|711.43|715.07|711.43|0
1650927340000|2022-04-25 22:55:40|715.3|711.66|715.3|711.66|715.3|711.66|715.07|711.43|0
1650927350000|2022-04-25 22:55:50|715.43|711.79|715.3|711.66|715.43|711.79|715.3|711.66|0
1650927370000|2022-04-25 22:56:10|715.07|711.43|714.83|711.19|715.07|711.43|714.83|711.19|0
1650927380000|2022-04-25 22:56:20|715.07|711.43|715.3|711.66|715.3|711.66|715.07|711.43|0
1650927390000|2022-04-25 22:56:30|715.19|711.55|715.3|711.66|715.3|711.66|715.19|711.55|0
1650927400000|2022-04-25 22:56:40|715.07|711.43|715.54|711.9|715.54|711.9|715.07|711.43|0
1650927410000|2022-04-25 22:56:50|715.66|712.02|715.54|711.9|715.66|712.02|715.54|711.9|0
1650927420000|2022-04-25 22:57:00|715.77|712.13|715.66|712.02|715.77|712.13|715.66|712.02|0
1650927430000|2022-04-25 22:57:10|715.54|711.9|715.54|711.9|715.54|711.9|715.54|711.9|0
1650927450000|2022-04-25 22:57:30|715.3|711.66|715.77|712.13|715.77|712.13|715.3|711.66|0
1650927460000|2022-04-25 22:57:40|715.54|711.9|715.54|711.9|715.54|711.9|715.54|711.9|0
1650927470000|2022-04-25 22:57:50|715.3|711.66|715.54|711.9|715.54|711.9|715.3|711.66|0
1650927480000|2022-04-25 22:58:00|715.43|711.79|715.54|711.9|715.54|711.9|715.43|711.79|0
1650927520000|2022-04-25 22:58:40|715.3|711.66|715.3|711.66|715.3|711.66|715.3|711.66|0
1650927530000|2022-04-25 22:58:50|715.07|711.43|715.07|711.43|715.07|711.43|715.07|711.43|0
1650927540000|2022-04-25 22:59:00|714.6|710.96|714.83|711.19|714.83|711.19|714.6|710.96|0
1650927570000|2022-04-25 22:59:30|714.6|710.96|714.49|710.85|714.6|710.96|714.49|710.85|0
1650927580000|2022-04-25 22:59:40|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650927590000|2022-04-25 22:59:50|714.83|711.19|714.83|711.19|714.83|711.19|714.83|711.19|0
1650927600000|2022-04-25 23:00:00|714.72|711.08|714.6|710.96|714.72|711.08|714.49|710.85|0
1650927610000|2022-04-25 23:00:10|714.36|710.72|714.13|710.49|714.36|710.72|714.13|710.49|0
1650927630000|2022-04-25 23:00:30|713.89|710.25|714.13|710.49|714.13|710.49|713.89|710.25|0
1650927650000|2022-04-25 23:00:50|714.36|710.72|714.13|710.49|714.36|710.72|714.13|710.49|0
1650927660000|2022-04-25 23:01:00|714.36|710.72|714.6|710.96|714.6|710.96|714.36|710.72|0
1650927690000|2022-04-25 23:01:30|714.83|711.19|714.83|711.19|714.83|711.19|714.83|711.19|0
1650927710000|2022-04-25 23:01:50|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650927720000|2022-04-25 23:02:00|714.72|711.08|715.07|711.43|715.07|711.43|714.72|711.08|0
1650927750000|2022-04-25 23:02:30|714.6|710.96|714.25|710.61|714.6|710.96|714.13|710.49|0
1650927760000|2022-04-25 23:02:40|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650927780000|2022-04-25 23:03:00|714.49|710.85|714.49|710.85|714.49|710.85|714.36|710.72|0
1650927790000|2022-04-25 23:03:10|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650927800000|2022-04-25 23:03:20|714.13|710.49|714.13|710.49|714.13|710.49|714.13|710.49|0
1650927810000|2022-04-25 23:03:30|714.02|710.38|713.89|710.25|714.02|710.38|713.89|710.25|0
1650927820000|2022-04-25 23:03:40|714.13|710.49|714.13|710.49|714.13|710.49|714.13|710.49|0
1650927840000|2022-04-25 23:04:00|714.36|710.72|714.49|710.85|714.49|710.85|714.36|710.72|0
1650927850000|2022-04-25 23:04:10|714.6|710.96|714.83|711.19|714.83|711.19|714.6|710.96|0
1650927860000|2022-04-25 23:04:20|714.72|711.08|714.72|711.08|714.72|711.08|714.72|711.08|0
1650927870000|2022-04-25 23:04:30|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650927900000|2022-04-25 23:05:00|714.83|711.19|714.6|710.96|714.83|711.19|714.6|710.96|0
1650927920000|2022-04-25 23:05:20|714.72|711.08|714.83|711.19|714.83|711.19|714.72|711.08|0
1650927930000|2022-04-25 23:05:30|715.07|711.43|715.07|711.43|715.07|711.43|715.07|711.43|0
1650927990000|2022-04-25 23:06:30|714.96|711.32|714.6|710.96|714.96|711.32|714.6|710.96|0
1650928000000|2022-04-25 23:06:40|714.72|711.08|714.6|710.96|714.72|711.08|714.6|710.96|0
1650928020000|2022-04-25 23:07:00|714.36|710.72|714.36|710.72|714.49|710.85|714.36|710.72|0
1650928030000|2022-04-25 23:07:10|714.49|710.85|714.36|710.72|714.49|710.85|714.36|710.72|0
1650928050000|2022-04-25 23:07:30|714.49|710.85|714.49|710.85|714.49|710.85|714.49|710.85|0
1650928060000|2022-04-25 23:07:40|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650928070000|2022-04-25 23:07:50|714.49|710.85|714.49|710.85|714.49|710.85|714.49|710.85|0
1650928080000|2022-04-25 23:08:00|714.25|710.61|714.36|710.72|714.49|710.85|714.25|710.61|0
1650928110000|2022-04-25 23:08:30|714.13|710.49|714.13|710.49|714.13|710.49|713.89|710.25|0
1650928140000|2022-04-25 23:09:00|714.25|710.61|714.13|710.49|714.25|710.61|714.13|710.49|0
1650928150000|2022-04-25 23:09:10|714.25|710.61|714.25|710.61|714.25|710.61|714.25|710.61|0
1650928160000|2022-04-25 23:09:20|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650928180000|2022-04-25 23:09:40|714.49|710.85|714.36|710.72|714.49|710.85|714.36|710.72|0
1650928190000|2022-04-25 23:09:50|714.49|710.85|714.36|710.72|714.49|710.85|714.36|710.72|0
1650928200000|2022-04-25 23:10:00|714.49|710.85|714.6|710.96|714.6|710.96|714.49|710.85|0
1650928240000|2022-04-25 23:10:40|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650928280000|2022-04-25 23:11:20|714.6|710.96|714.6|710.96|714.6|710.96|714.6|710.96|0
1650928340000|2022-04-25 23:12:20|714.36|710.72|714.48|710.84|714.48|710.84|714.36|710.72|0
1650928350000|2022-04-25 23:12:30|714.13|710.49|714.36|710.72|714.36|710.72|714.13|710.49|0
1650928360000|2022-04-25 23:12:40|714.25|710.61|714.25|710.61|714.25|710.61|714.25|710.61|0
1650928370000|2022-04-25 23:12:50|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650928380000|2022-04-25 23:13:00|714.25|710.61|714.13|710.49|714.25|710.61|714.13|710.49|0
1650928390000|2022-04-25 23:13:10|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650928400000|2022-04-25 23:13:20|714.13|710.49|714.13|710.49|714.13|710.49|714.13|710.49|0
1650928420000|2022-04-25 23:13:40|713.66|710.02|713.66|710.02|713.66|710.02|713.66|710.02|0
1650928430000|2022-04-25 23:13:50|713.78|710.14|713.66|710.02|713.78|710.14|713.66|710.02|0
1650928440000|2022-04-25 23:14:00|713.42|709.78|713.19|709.55|713.42|709.78|713.19|709.55|0
1650928450000|2022-04-25 23:14:10|713.42|709.78|713.66|710.02|713.66|710.02|713.42|709.78|0
1650928460000|2022-04-25 23:14:20|713.54|709.9|713.42|709.78|713.54|709.9|713.42|709.78|0
1650928490000|2022-04-25 23:14:50|713.54|709.9|713.42|709.78|713.54|709.9|713.42|709.78|0
1650928500000|2022-04-25 23:15:00|713.31|709.67|713.08|709.44|713.31|709.67|713.08|709.44|0
1650928510000|2022-04-25 23:15:10|712.95|709.31|712.95|709.31|712.95|709.31|712.95|709.31|0
1650928520000|2022-04-25 23:15:20|713.19|709.55|712.95|709.31|713.19|709.55|712.95|709.31|0
1650928530000|2022-04-25 23:15:30|713.08|709.44|713.19|709.55|713.19|709.55|713.08|709.44|0
1650928540000|2022-04-25 23:15:40|713.31|709.67|713.31|709.67|713.31|709.67|713.19|709.55|0
1650928550000|2022-04-25 23:15:50|713.42|709.78|713.19|709.55|713.42|709.78|713.19|709.55|0
1650928570000|2022-04-25 23:16:10|712.95|709.31|712.95|709.31|712.95|709.31|712.95|709.31|0
1650928580000|2022-04-25 23:16:20|713.19|709.55|713.19|709.55|713.19|709.55|713.19|709.55|0
1650928640000|2022-04-25 23:17:20|712.95|709.31|712.95|709.31|712.95|709.31|712.95|709.31|0
1650928660000|2022-04-25 23:17:40|712.72|709.08|712.72|709.08|712.95|709.31|712.72|709.08|0
1650928670000|2022-04-25 23:17:50|712.95|709.31|712.95|709.31|712.95|709.31|712.72|709.08|0
1650928710000|2022-04-25 23:18:30|712.84|709.2|712.95|709.31|712.95|709.31|712.84|709.2|0
1650928740000|2022-04-25 23:19:00|713.19|709.55|713.07|709.43|713.19|709.55|713.07|709.43|0
1650928750000|2022-04-25 23:19:10|713.19|709.55|713.19|709.55|713.19|709.55|713.19|709.55|0
1650928760000|2022-04-25 23:19:20|713.31|709.67|713.31|709.67|713.31|709.67|713.31|709.67|0
1650928770000|2022-04-25 23:19:30|713.42|709.78|713.42|709.78|713.42|709.78|713.42|709.78|0
1650928820000|2022-04-25 23:20:20|713.19|709.55|713.19|709.55|713.19|709.55|713.19|709.55|0
1650928830000|2022-04-25 23:20:30|713.31|709.67|713.42|709.78|713.42|709.78|713.19|709.55|0
1650928840000|2022-04-25 23:20:40|713.66|710.02|713.54|709.9|713.66|710.02|713.42|709.78|0
1650928850000|2022-04-25 23:20:50|713.42|709.78|713.42|709.78|713.42|709.78|713.42|709.78|0
1650928860000|2022-04-25 23:21:00|713.66|710.02|713.66|710.02|713.66|710.02|713.66|710.02|0
1650928890000|2022-04-25 23:21:30|713.54|709.9|713.66|710.02|713.66|710.02|713.54|709.9|0
1650928910000|2022-04-25 23:21:50|713.89|710.25|713.89|710.25|713.89|710.25|713.89|710.25|0
1650928920000|2022-04-25 23:22:00|714.01|710.37|713.89|710.25|714.01|710.37|713.89|710.25|0
1650928940000|2022-04-25 23:22:20|714.01|710.37|714.01|710.37|714.01|710.37|714.01|710.37|0
1650928950000|2022-04-25 23:22:30|713.89|710.25|713.89|710.25|713.89|710.25|713.89|710.25|0
1650929000000|2022-04-25 23:23:20|713.66|710.02|713.42|709.78|713.66|710.02|713.42|709.78|0
1650929020000|2022-04-25 23:23:40|713.66|710.02|713.66|710.02|713.66|710.02|713.66|710.02|0
1650929050000|2022-04-25 23:24:10|713.42|709.78|713.42|709.78|713.42|709.78|713.42|709.78|0
1650929100000|2022-04-25 23:25:00|713.66|710.02|713.42|709.78|713.66|710.02|713.42|709.78|0
1650929110000|2022-04-25 23:25:10|713.19|709.55|713.31|709.67|713.31|709.67|712.95|709.31|0
1650929130000|2022-04-25 23:25:30|713.19|709.55|713.66|710.02|713.66|710.02|713.19|709.55|0
1650929140000|2022-04-25 23:25:40|713.78|710.14|713.78|710.14|713.78|710.14|713.78|710.14|0
1650929150000|2022-04-25 23:25:50|713.89|710.25|713.89|710.25|713.89|710.25|713.89|710.25|0
1650929160000|2022-04-25 23:26:00|714.13|710.49|714.13|710.49|714.13|710.49|714.13|710.49|0
1650929170000|2022-04-25 23:26:10|713.89|710.25|714.13|710.49|714.13|710.49|713.89|710.25|0
1650929230000|2022-04-25 23:27:10|713.89|710.25|713.78|710.14|713.89|710.25|713.78|710.14|0
1650929240000|2022-04-25 23:27:20|713.89|710.25|714.13|710.49|714.13|710.49|713.89|710.25|0
1650929270000|2022-04-25 23:27:50|713.89|710.25|713.89|710.25|713.89|710.25|713.89|710.25|0
1650929280000|2022-04-25 23:28:00|713.78|710.14|713.66|710.02|713.78|710.14|713.66|710.02|0
1650929290000|2022-04-25 23:28:10|713.78|710.14|713.78|710.14|713.78|710.14|713.78|710.14|0
1650929300000|2022-04-25 23:28:20|713.89|710.25|713.89|710.25|713.89|710.25|713.78|710.14|0
1650929340000|2022-04-25 23:29:00|714.01|710.37|714.01|710.37|714.01|710.37|714.01|710.37|0
1650929350000|2022-04-25 23:29:10|714.13|710.49|714.13|710.49|714.13|710.49|714.13|710.49|0
1650929360000|2022-04-25 23:29:20|714.01|710.37|714.01|710.37|714.13|710.49|714.01|710.37|0
1650929370000|2022-04-25 23:29:30|714.13|710.49|714.01|710.37|714.13|710.49|714.01|710.37|0
1650929380000|2022-04-25 23:29:40|713.89|710.25|713.89|710.25|713.89|710.25|713.89|710.25|0
1650929390000|2022-04-25 23:29:50|714.01|710.37|714.13|710.49|714.13|710.49|714.01|710.37|0
1650929400000|2022-04-25 23:30:00|713.89|710.25|714.13|710.49|714.13|710.49|713.89|710.25|0
1650929410000|2022-04-25 23:30:10|714.36|710.72|714.36|710.72|714.36|710.72|714.36|710.72|0
1650929430000|2022-04-25 23:30:30|714.25|710.61|714.13|710.49|714.25|710.61|714.13|710.49|0
1650929440000|2022-04-25 23:30:40|713.89|710.25|714.13|710.49|714.13|710.49|713.89|710.25|0
1650929460000|2022-04-25 23:31:00|714.36|710.72|714.13|710.49|714.36|710.72|714.13|710.49|0
1650929480000|2022-04-25 23:31:20|713.89|710.25|714.6|710.96|714.6|710.96|713.89|710.25|0
1650929490000|2022-04-25 23:31:30|714.83|711.19|715.07|711.43|715.07|711.43|714.83|711.19|0
1650929520000|2022-04-25 23:32:00|714.83|711.19|714.6|710.96|714.83|711.19|714.6|710.96|0
1650929530000|2022-04-25 23:32:10|714.83|711.19|714.83|711.19|714.83|711.19|714.83|711.19|0
1650929560000|2022-04-25 23:32:40|715.07|711.43|715.07|711.43|715.07|711.43|715.07|711.43|0
1650929620000|2022-04-25 23:33:40|714.83|711.19|714.83|711.19|714.83|711.19|714.83|711.19|0
1650929630000|2022-04-25 23:33:50|715.07|711.43|715.07|711.43|715.07|711.43|715.07|711.43|0
1650929640000|2022-04-25 23:34:00|715.3|711.66|715.3|711.66|715.3|711.66|715.3|711.66|0
1650929650000|2022-04-25 23:34:10|715.07|711.43|715.07|711.43|715.07|711.43|715.07|711.43|0
1650929680000|2022-04-25 23:34:40|715.19|711.55|715.19|711.55|715.19|711.55|715.19|711.55|0
1650929690000|2022-04-25 23:34:50|715.07|711.43|715.07|711.43|715.07|711.43|715.07|711.43|0
1650929700000|2022-04-25 23:35:00|715.19|711.55|715.07|711.43|715.19|711.55|715.07|711.43|0
1650929710000|2022-04-25 23:35:10|715.06|711.42|715.06|711.42|715.06|711.42|715.06|711.42|0
1650929730000|2022-04-25 23:35:30|715.3|711.66|715.3|711.66|715.3|711.66|715.3|711.66|0
1650929820000|2022-04-25 23:37:00|715.06|711.42|715.3|711.66|715.3|711.66|715.06|711.42|0
1650929840000|2022-04-25 23:37:20|715.06|711.42|715.06|711.42|715.06|711.42|715.06|711.42|0
1650929890000|2022-04-25 23:38:10|715.3|711.66|715.3|711.66|715.3|711.66|715.3|711.66|0
1650929920000|2022-04-25 23:38:40|715.19|711.55|715.06|711.42|715.19|711.55|715.06|711.42|0
1650929940000|2022-04-25 23:39:00|715.3|711.66|715.3|711.66|715.3|711.66|715.3|711.66|0
1650930070000|2022-04-25 23:41:10|715.42|711.78|715.3|711.66|715.42|711.78|715.3|711.66|0
1650930120000|2022-04-25 23:42:00|715.06|711.42|715.06|711.42|715.06|711.42|715.06|711.42|0
1650930130000|2022-04-25 23:42:10|715.3|711.66|715.3|711.66|715.3|711.66|715.19|711.55|0
1650930170000|2022-04-25 23:42:50|715.42|711.78|715.53|711.89|715.53|711.89|715.42|711.78|0
1650930210000|2022-04-25 23:43:30|715.42|711.78|715.42|711.78|715.42|711.78|715.42|711.78|0
1650930220000|2022-04-25 23:43:40|715.3|711.66|715.3|711.66|715.3|711.66|715.3|711.66|0
1650930230000|2022-04-25 23:43:50|715.53|711.89|715.53|711.89|715.53|711.89|715.53|711.89|0
1650930240000|2022-04-25 23:44:00|715.42|711.78|715.3|711.66|715.42|711.78|715.3|711.66|0
1650930260000|2022-04-25 23:44:20|715.19|711.55|715.19|711.55|715.19|711.55|715.19|711.55|0
1650930270000|2022-04-25 23:44:30|715.3|711.66|715.3|711.66|715.3|711.66|715.3|711.66|0
1650930300000|2022-04-25 23:45:00|715.53|711.89|715.77|712.13|715.77|712.13|715.53|711.89|0
1650930310000|2022-04-25 23:45:10|715.53|711.89|715.77|712.13|715.77|712.13|715.53|711.89|0
1650930320000|2022-04-25 23:45:20|716|712.36|716|712.36|716|712.36|716|712.36|0
1650930340000|2022-04-25 23:45:40|716.13|712.49|716.13|712.49|716.13|712.49|716.13|712.49|0
1650930350000|2022-04-25 23:45:50|716|712.36|716|712.36|716.24|712.6|716|712.36|0
1650930360000|2022-04-25 23:46:00|716.24|712.6|716.24|712.6|716.24|712.6|716|712.36|0
1650930370000|2022-04-25 23:46:10|716|712.36|716|712.36|716|712.36|716|712.36|0
1650930410000|2022-04-25 23:46:50|715.89|712.25|716|712.36|716|712.36|715.89|712.25|0
1650930430000|2022-04-25 23:47:10|715.89|712.25|716|712.36|716|712.36|715.89|712.25|0
1650930470000|2022-04-25 23:47:50|715.89|712.25|715.89|712.25|715.89|712.25|715.89|712.25|0
1650930480000|2022-04-25 23:48:00|715.77|712.13|715.77|712.13|715.77|712.13|715.77|712.13|0
1650930500000|2022-04-25 23:48:20|715.89|712.25|715.89|712.25|715.89|712.25|715.89|712.25|0
1650930510000|2022-04-25 23:48:30|715.77|712.13|716.24|712.6|716.24|712.6|715.77|712.13|0
1650930520000|2022-04-25 23:48:40|716|712.36|716.24|712.6|716.24|712.6|716|712.36|0
1650930540000|2022-04-25 23:49:00|716.36|712.72|716.36|712.72|716.47|712.83|716.36|712.72|0
1650930550000|2022-04-25 23:49:10|716.47|712.83|716.24|712.6|716.47|712.83|716.24|712.6|0
1650930560000|2022-04-25 23:49:20|716|712.36|715.89|712.25|716|712.36|715.89|712.25|0
1650930570000|2022-04-25 23:49:30|716|712.36|716|712.36|716|712.36|715.89|712.25|0
1650930580000|2022-04-25 23:49:40|715.77|712.13|715.53|711.89|715.77|712.13|715.53|711.89|0
1650930590000|2022-04-25 23:49:50|715.3|711.66|715.3|711.66|715.42|711.78|715.3|711.66|0
1650930600000|2022-04-25 23:50:00|715.53|711.89|715.42|711.78|715.53|711.89|715.3|711.66|0
1650930610000|2022-04-25 23:50:10|715.3|711.66|715.3|711.66|715.42|711.78|715.3|711.66|0
1650930620000|2022-04-25 23:50:20|715.06|711.42|715.3|711.66|715.3|711.66|715.06|711.42|0
1650930630000|2022-04-25 23:50:30|715.53|711.89|715.53|711.89|715.53|711.89|715.53|711.89|0
1650930640000|2022-04-25 23:50:40|715.3|711.66|715.77|712.13|715.77|712.13|715.3|711.66|0
1650930660000|2022-04-25 23:51:00|716|712.36|716|712.36|716|712.36|716|712.36|0
1650930670000|2022-04-25 23:51:10|716.24|712.6|716.6|712.96|716.6|712.96|716.24|712.6|0
1650930680000|2022-04-25 23:51:20|716.71|713.07|716.47|712.83|716.71|713.07|716.47|712.83|0
1650930690000|2022-04-25 23:51:30|716.71|713.07|716.71|713.07|716.71|713.07|716.71|713.07|0
1650930700000|2022-04-25 23:51:40|716.47|712.83|716.47|712.83|716.71|713.07|716.47|712.83|0
1650930710000|2022-04-25 23:51:50|716.36|712.72|716.47|712.83|716.47|712.83|716.36|712.72|0
1650930720000|2022-04-25 23:52:00|716.36|712.72|716.47|712.83|716.47|712.83|716.36|712.72|0
1650930730000|2022-04-25 23:52:10|716.36|712.72|716.24|712.6|716.47|712.83|716.24|712.6|0
1650930740000|2022-04-25 23:52:20|716.36|712.72|716.47|712.83|716.47|712.83|716.36|712.72|0
1650930750000|2022-04-25 23:52:30|716.6|712.96|716.47|712.83|716.6|712.96|716.47|712.83|0
1650930760000|2022-04-25 23:52:40|716.36|712.72|716.24|712.6|716.36|712.72|716.24|712.6|0
1650930770000|2022-04-25 23:52:50|716.36|712.72|716.47|712.83|716.47|712.83|716.36|712.72|0
1650930780000|2022-04-25 23:53:00|716.36|712.72|716.36|712.72|716.47|712.83|716.36|712.72|0
1650930790000|2022-04-25 23:53:10|716.24|712.6|716.47|712.83|716.47|712.83|716.24|712.6|0
1650930800000|2022-04-25 23:53:20|716.36|712.72|716.24|712.6|716.36|712.72|716.24|712.6|0
1650930830000|2022-04-25 23:53:50|716|712.36|715.89|712.25|716|712.36|715.89|712.25|0
1650930840000|2022-04-25 23:54:00|716|712.36|716|712.36|716.13|712.49|716|712.36|0
1650930850000|2022-04-25 23:54:10|716.24|712.6|716.47|712.83|716.47|712.83|716.24|712.6|0
1650930860000|2022-04-25 23:54:20|716.24|712.6|716.24|712.6|716.24|712.6|716.24|712.6|0
1650930870000|2022-04-25 23:54:30|716.36|712.72|716.36|712.72|716.36|712.72|716.36|712.72|0
1650930880000|2022-04-25 23:54:40|716.24|712.6|716.47|712.83|716.47|712.83|716.24|712.6|0
1650930890000|2022-04-25 23:54:50|716.6|712.96|716.47|712.83|716.6|712.96|716.47|712.83|0
1650930900000|2022-04-25 23:55:00|716.71|713.07|716.71|713.07|716.71|713.07|716.71|713.07|0
1650930910000|2022-04-25 23:55:10|716.47|712.83|716.94|713.3|716.94|713.3|716.47|712.83|0
1650930920000|2022-04-25 23:55:20|717.18|713.54|716.71|713.07|717.18|713.54|716.71|713.07|0
1650930930000|2022-04-25 23:55:30|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650930940000|2022-04-25 23:55:40|716.71|713.07|716.71|713.07|716.71|713.07|716.71|713.07|0
1650930960000|2022-04-25 23:56:00|716.83|713.19|716.94|713.3|716.94|713.3|716.83|713.19|0
1650930990000|2022-04-25 23:56:30|717.07|713.43|717.18|713.54|717.18|713.54|717.07|713.43|0
1650931000000|2022-04-25 23:56:40|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650931010000|2022-04-25 23:56:50|716.71|713.07|716.71|713.07|716.71|713.07|716.47|712.83|0
1650931020000|2022-04-25 23:57:00|716.47|712.83|716.71|713.07|716.71|713.07|716.47|712.83|0
1650931050000|2022-04-25 23:57:30|716.94|713.3|716.71|713.07|716.94|713.3|716.71|713.07|0
1650931060000|2022-04-25 23:57:40|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650931070000|2022-04-25 23:57:50|716.71|713.07|716.47|712.83|716.71|713.07|716.47|712.83|0
1650931080000|2022-04-25 23:58:00|716.71|713.07|716.47|712.83|716.71|713.07|716.47|712.83|0
1650931090000|2022-04-25 23:58:10|716.24|712.6|716.24|712.6|716.24|712.6|716.24|712.6|0
1650931100000|2022-04-25 23:58:20|716|712.36|716|712.36|716|712.36|716|712.36|0
1650931110000|2022-04-25 23:58:30|715.77|712.13|716|712.36|716|712.36|715.77|712.13|0
1650931120000|2022-04-25 23:58:40|715.77|712.13|715.77|712.13|715.77|712.13|715.77|712.13|0
1650931130000|2022-04-25 23:58:50|715.89|712.25|715.77|712.13|716|712.36|715.77|712.13|0
1650931140000|2022-04-25 23:59:00|716|712.36|716|712.36|716|712.36|716|712.36|0
1650931170000|2022-04-25 23:59:30|715.77|712.13|716|712.36|716|712.36|715.77|712.13|0
1650931180000|2022-04-25 23:59:40|716.24|712.6|716.47|712.83|716.47|712.83|716.24|712.6|0
1650931190000|2022-04-25 23:59:50|716.24|712.6|716.24|712.6|716.24|712.6|716.24|712.6|0
1650931200000|2022-04-26 00:00:00|716.47|712.83|716.94|713.3|716.94|713.3|716.47|712.83|0
1650931210000|2022-04-26 00:00:10|716.71|713.07|716.71|713.07|716.94|713.3|716.71|713.07|0
1650931220000|2022-04-26 00:00:20|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650931230000|2022-04-26 00:00:30|716.24|712.6|716.24|712.6|716.24|712.6|716.24|712.6|0
1650931240000|2022-04-26 00:00:40|716.36|712.72|716.59|712.95|716.59|712.95|716.36|712.72|0
1650931250000|2022-04-26 00:00:50|716.71|713.07|716.94|713.3|716.94|713.3|716.71|713.07|0
1650931260000|2022-04-26 00:01:00|716.71|713.07|716.94|713.3|716.94|713.3|716.71|713.07|0
1650931270000|2022-04-26 00:01:10|716.71|713.07|716.71|713.07|716.71|713.07|716.71|713.07|0
1650931280000|2022-04-26 00:01:20|716.94|713.3|716.47|712.83|716.94|713.3|716.47|712.83|0
1650931290000|2022-04-26 00:01:30|716.71|713.07|716|712.36|716.71|713.07|716|712.36|0
1650931300000|2022-04-26 00:01:40|715.89|712.25|715.77|712.13|715.89|712.25|715.77|712.13|0
1650931310000|2022-04-26 00:01:50|716|712.36|716.24|712.6|716.24|712.6|716|712.36|0
1650931320000|2022-04-26 00:02:00|716.47|712.83|716.71|713.07|716.94|713.3|716.47|712.83|0
1650931330000|2022-04-26 00:02:10|716.59|712.95|716.71|713.07|716.71|713.07|716.59|712.95|0
1650931340000|2022-04-26 00:02:20|716.47|712.83|716.94|713.3|716.94|713.3|716.47|712.83|0
1650931350000|2022-04-26 00:02:30|717.18|713.54|717.18|713.54|717.18|713.54|716.94|713.3|0
1650931360000|2022-04-26 00:02:40|716.94|713.3|717.18|713.54|717.18|713.54|716.94|713.3|0
1650931370000|2022-04-26 00:02:50|717.65|714.01|717.65|714.01|717.65|714.01|717.65|714.01|0
1650931380000|2022-04-26 00:03:00|717.88|714.24|717.18|713.54|717.88|714.24|717.18|713.54|0
1650931390000|2022-04-26 00:03:10|717.41|713.77|717.54|713.9|717.54|713.9|717.41|713.77|0
1650931400000|2022-04-26 00:03:20|717.41|713.77|717.41|713.77|717.41|713.77|717.41|713.77|0
1650931410000|2022-04-26 00:03:30|717.65|714.01|717.88|714.24|717.88|714.24|717.65|714.01|0
1650931420000|2022-04-26 00:03:40|717.65|714.01|717.65|714.01|717.65|714.01|717.65|714.01|0
1650931430000|2022-04-26 00:03:50|717.88|714.24|717.88|714.24|717.88|714.24|717.88|714.24|0
1650931440000|2022-04-26 00:04:00|717.65|714.01|717.18|713.54|717.65|714.01|717.18|713.54|0
1650931450000|2022-04-26 00:04:10|717.3|713.66|717.18|713.54|717.3|713.66|717.18|713.54|0
1650931460000|2022-04-26 00:04:20|717.41|713.77|717.3|713.66|717.53|713.89|717.3|713.66|0
1650931470000|2022-04-26 00:04:30|717.18|713.54|717.65|714.01|717.65|714.01|717.18|713.54|0
1650931480000|2022-04-26 00:04:40|717.77|714.13|717.65|714.01|717.77|714.13|717.65|714.01|0
1650931490000|2022-04-26 00:04:50|717.41|713.77|717.65|714.01|717.65|714.01|717.41|713.77|0
1650931500000|2022-04-26 00:05:00|717.41|713.77|717.3|713.66|717.41|713.77|717.18|713.54|0
1650931510000|2022-04-26 00:05:10|717.41|713.77|717.41|713.77|717.53|713.89|717.41|713.77|0
1650931530000|2022-04-26 00:05:30|717.18|713.54|716.94|713.3|717.18|713.54|716.94|713.3|0
1650931540000|2022-04-26 00:05:40|717.18|713.54|717.18|713.54|717.18|713.54|716.94|713.3|0
1650931550000|2022-04-26 00:05:50|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650931560000|2022-04-26 00:06:00|716.71|713.07|716.71|713.07|716.71|713.07|716.71|713.07|0
1650931570000|2022-04-26 00:06:10|716.59|712.95|716.71|713.07|716.71|713.07|716.59|712.95|0
1650931580000|2022-04-26 00:06:20|716.47|712.83|716.24|712.6|716.47|712.83|716.24|712.6|0
1650931590000|2022-04-26 00:06:30|716.12|712.48|715.77|712.13|716.12|712.48|715.77|712.13|0
1650931600000|2022-04-26 00:06:40|716|712.36|715.77|712.13|716|712.36|715.77|712.13|0
1650931610000|2022-04-26 00:06:50|716|712.36|716|712.36|716|712.36|716|712.36|0
1650931620000|2022-04-26 00:07:00|716.12|712.48|716.12|712.48|716.12|712.48|716|712.36|0
1650931630000|2022-04-26 00:07:10|716.24|712.6|715.89|712.25|716.24|712.6|715.89|712.25|0
1650931640000|2022-04-26 00:07:20|715.77|712.13|716|712.36|716|712.36|715.77|712.13|0
1650931670000|2022-04-26 00:07:50|715.89|712.25|716.47|712.83|716.47|712.83|715.89|712.25|0
1650931680000|2022-04-26 00:08:00|716.24|712.6|716|712.36|716.47|712.83|716|712.36|0
1650931690000|2022-04-26 00:08:10|716.12|712.48|716|712.36|716.12|712.48|716|712.36|0
1650931700000|2022-04-26 00:08:20|715.77|712.13|715.89|712.25|715.89|712.25|715.77|712.13|0
1650931710000|2022-04-26 00:08:30|716|712.36|716.12|712.48|716.12|712.48|716|712.36|0
1650931720000|2022-04-26 00:08:40|716.24|712.6|716.47|712.83|716.47|712.83|716.24|712.6|0
1650931730000|2022-04-26 00:08:50|716.71|713.07|716.94|713.3|716.94|713.3|716.71|713.07|0
1650931740000|2022-04-26 00:09:00|717.18|713.54|717.18|713.54|717.18|713.54|717.18|713.54|0
1650931750000|2022-04-26 00:09:10|717.41|713.77|717.3|713.66|717.41|713.77|717.18|713.54|0
1650931760000|2022-04-26 00:09:20|717.41|713.77|717.41|713.77|717.65|714.01|717.41|713.77|0
1650931770000|2022-04-26 00:09:30|717.65|714.01|717.65|714.01|717.65|714.01|717.41|713.77|0
1650931780000|2022-04-26 00:09:40|717.88|714.24|718.12|714.48|718.12|714.48|717.65|714.01|0
1650931790000|2022-04-26 00:09:50|718|714.36|717.65|714.01|718|714.36|717.65|714.01|0
1650931800000|2022-04-26 00:10:00|717.77|714.13|718.12|714.48|718.12|714.48|717.77|714.13|0
1650931810000|2022-04-26 00:10:10|717.88|714.24|717.65|714.01|717.88|714.24|717.65|714.01|0
1650931820000|2022-04-26 00:10:20|717.53|713.89|717.41|713.77|717.53|713.89|717.41|713.77|0
1650931830000|2022-04-26 00:10:30|717.18|713.54|716.71|713.07|717.18|713.54|716.71|713.07|0
1650931840000|2022-04-26 00:10:40|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650931850000|2022-04-26 00:10:50|716.71|713.07|716.71|713.07|716.71|713.07|716.47|712.83|0
1650931860000|2022-04-26 00:11:00|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650931870000|2022-04-26 00:11:10|717.06|713.42|717.06|713.42|717.06|713.42|716.94|713.3|0
1650931880000|2022-04-26 00:11:20|717.18|713.54|717.41|713.77|717.41|713.77|717.18|713.54|0
1650931890000|2022-04-26 00:11:30|717.65|714.01|717.41|713.77|717.65|714.01|717.41|713.77|0
1650931900000|2022-04-26 00:11:40|717.65|714.01|717.65|714.01|717.65|714.01|717.41|713.77|0
1650931910000|2022-04-26 00:11:50|717.88|714.24|717.88|714.24|717.88|714.24|717.88|714.24|0
1650931920000|2022-04-26 00:12:00|717.77|714.13|717.88|714.24|717.88|714.24|717.65|714.01|0
1650931930000|2022-04-26 00:12:10|717.65|714.01|717.65|714.01|717.65|714.01|717.65|714.01|0
1650931940000|2022-04-26 00:12:20|717.88|714.24|717.88|714.24|718.12|714.48|717.88|714.24|0
1650931950000|2022-04-26 00:12:30|718.12|714.48|718.12|714.48|718.12|714.48|718.12|714.48|0
1650931960000|2022-04-26 00:12:40|718.35|714.71|718.35|714.71|718.35|714.71|718.12|714.48|0
1650931970000|2022-04-26 00:12:50|718.12|714.48|718.12|714.48|718.12|714.48|718.12|714.48|0
1650931980000|2022-04-26 00:13:00|718.24|714.6|718.12|714.48|718.35|714.71|718.12|714.48|0
1650931990000|2022-04-26 00:13:10|718.59|714.95|718.71|715.07|718.71|715.07|718.59|714.95|0
1650932000000|2022-04-26 00:13:20|718.59|714.95|718.35|714.71|718.59|714.95|718.35|714.71|0
1650932020000|2022-04-26 00:13:40|718.47|714.83|718.35|714.71|718.47|714.83|718.35|714.71|0
1650932030000|2022-04-26 00:13:50|718.47|714.83|718.12|714.48|718.47|714.83|718.12|714.48|0
1650932040000|2022-04-26 00:14:00|718.24|714.6|718.35|714.71|718.35|714.71|718.24|714.6|0
1650932050000|2022-04-26 00:14:10|718.12|714.48|717.88|714.24|718.12|714.48|717.88|714.24|0
1650932060000|2022-04-26 00:14:20|718.12|714.48|718.12|714.48|718.12|714.48|718.12|714.48|0
1650932070000|2022-04-26 00:14:30|717.88|714.24|718.12|714.48|718.12|714.48|717.88|714.24|0
1650932090000|2022-04-26 00:14:50|718.24|714.6|718.24|714.6|718.24|714.6|718.24|714.6|0
1650932100000|2022-04-26 00:15:00|718.35|714.71|718.35|714.71|718.47|714.83|718.35|714.71|0
1650932110000|2022-04-26 00:15:10|718.47|714.83|718.59|714.95|718.59|714.95|718.47|714.83|0
1650932120000|2022-04-26 00:15:20|718.12|714.48|718.12|714.48|718.12|714.48|718.12|714.48|0
1650932130000|2022-04-26 00:15:30|717.88|714.24|718|714.36|718|714.36|717.88|714.24|0
1650932140000|2022-04-26 00:15:40|718.12|714.48|718.12|714.48|718.24|714.6|718.12|714.48|0
1650932160000|2022-04-26 00:16:00|718|714.36|718.12|714.48|718.12|714.48|717.88|714.24|0
1650932170000|2022-04-26 00:16:10|718.35|714.71|718.35|714.71|718.35|714.71|718.35|714.71|0
1650932180000|2022-04-26 00:16:20|718.59|714.95|718.47|714.83|718.82|715.18|718.24|714.6|0
1650932190000|2022-04-26 00:16:30|718.71|715.07|718.82|715.18|718.82|715.18|718.59|714.95|0
1650932200000|2022-04-26 00:16:40|718.59|714.95|718.35|714.71|718.59|714.95|718.35|714.71|0
1650932210000|2022-04-26 00:16:50|718.59|714.95|718.47|714.83|718.59|714.95|718.47|714.83|0
1650932220000|2022-04-26 00:17:00|718.35|714.71|717.88|714.24|718.35|714.71|717.88|714.24|0
1650932230000|2022-04-26 00:17:10|717.65|714.01|716.94|713.3|717.65|714.01|716.94|713.3|0
1650932240000|2022-04-26 00:17:20|717.18|713.54|717.18|713.54|717.18|713.54|717.18|713.54|0
1650932250000|2022-04-26 00:17:30|717.41|713.77|717.65|714.01|717.65|714.01|717.41|713.77|0
1650932260000|2022-04-26 00:17:40|717.88|714.24|717.88|714.24|718.12|714.48|717.88|714.24|0
1650932270000|2022-04-26 00:17:50|717.65|714.01|717.65|714.01|717.65|714.01|717.65|714.01|0
1650932280000|2022-04-26 00:18:00|717.88|714.24|717.41|713.77|717.88|714.24|717.41|713.77|0
1650932290000|2022-04-26 00:18:10|717.3|713.66|717.18|713.54|717.3|713.66|717.18|713.54|0
1650932310000|2022-04-26 00:18:30|716.94|713.3|717.41|713.77|717.41|713.77|716.94|713.3|0
1650932320000|2022-04-26 00:18:40|717.65|714.01|717.53|713.89|717.65|714.01|717.41|713.77|0
1650932330000|2022-04-26 00:18:50|717.65|714.01|717.3|713.66|717.65|714.01|717.3|713.66|0
1650932340000|2022-04-26 00:19:00|717.41|713.77|717.65|714.01|717.65|714.01|717.41|713.77|0
1650932350000|2022-04-26 00:19:10|717.41|713.77|717.41|713.77|717.41|713.77|717.41|713.77|0
1650932360000|2022-04-26 00:19:20|717.53|713.89|717.41|713.77|717.53|713.89|717.41|713.77|0
1650932370000|2022-04-26 00:19:30|717.53|713.89|717.53|713.89|717.53|713.89|717.53|713.89|0
1650932380000|2022-04-26 00:19:40|717.41|713.77|717.65|714.01|717.65|714.01|717.41|713.77|0
1650932390000|2022-04-26 00:19:50|717.88|714.24|717.88|714.24|717.88|714.24|717.77|714.13|0
1650932400000|2022-04-26 00:20:00|718.12|714.48|717.77|714.13|718.12|714.48|717.77|714.13|0
1650932410000|2022-04-26 00:20:10|717.88|714.24|717.88|714.24|718.12|714.48|717.88|714.24|0
1650932420000|2022-04-26 00:20:20|717.77|714.13|718.12|714.48|718.12|714.48|717.77|714.13|0
1650932450000|2022-04-26 00:20:50|717.88|714.24|717.65|714.01|718|714.36|717.65|714.01|0
1650932460000|2022-04-26 00:21:00|717.53|713.89|717.41|713.77|717.53|713.89|717.41|713.77|0
1650932470000|2022-04-26 00:21:10|717.53|713.89|717.41|713.77|717.53|713.89|717.41|713.77|0
1650932480000|2022-04-26 00:21:20|717.3|713.66|717.18|713.54|717.3|713.66|717.18|713.54|0
1650932490000|2022-04-26 00:21:30|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650932500000|2022-04-26 00:21:40|716.71|713.07|716.83|713.19|716.83|713.19|716.71|713.07|0
1650932510000|2022-04-26 00:21:50|716.71|713.07|716.47|712.83|716.71|713.07|716.47|712.83|0
1650932520000|2022-04-26 00:22:00|716.59|712.95|716.71|713.07|716.71|713.07|716.47|712.83|0
1650932530000|2022-04-26 00:22:10|716.47|712.83|716.71|713.07|716.71|713.07|716.47|712.83|0
1650932540000|2022-04-26 00:22:20|716.47|712.83|716.47|712.83|716.71|713.07|716.47|712.83|0
1650932570000|2022-04-26 00:22:50|716.59|712.95|716.47|712.83|716.59|712.95|716.47|712.83|0
1650932580000|2022-04-26 00:23:00|716.59|712.95|716.47|712.83|716.59|712.95|716.47|712.83|0
1650932590000|2022-04-26 00:23:10|716.59|712.95|716.7|713.06|716.94|713.3|716.59|712.95|0
1650932600000|2022-04-26 00:23:20|716.94|713.3|717.18|713.54|717.41|713.77|716.94|713.3|0
1650932610000|2022-04-26 00:23:30|716.94|713.3|716.94|713.3|717.18|713.54|716.94|713.3|0
1650932620000|2022-04-26 00:23:40|716.7|713.06|716.47|712.83|716.7|713.06|716.47|712.83|0
1650932650000|2022-04-26 00:24:10|716.7|713.06|716.59|712.95|716.7|713.06|716.47|712.83|0
1650932660000|2022-04-26 00:24:20|717.18|713.54|717.41|713.77|717.41|713.77|717.18|713.54|0
1650932670000|2022-04-26 00:24:30|717.18|713.54|717.65|714.01|717.65|714.01|717.18|713.54|0
1650932690000|2022-04-26 00:24:50|717.53|713.89|717.65|714.01|717.65|714.01|717.41|713.77|0
1650932700000|2022-04-26 00:25:00|717.53|713.89|717.18|713.54|717.53|713.89|717.18|713.54|0
1650932710000|2022-04-26 00:25:10|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650932730000|2022-04-26 00:25:30|717.17|713.53|717.17|713.53|717.17|713.53|717.17|713.53|0
1650932740000|2022-04-26 00:25:40|716.94|713.3|717.06|713.42|717.06|713.42|716.94|713.3|0
1650932750000|2022-04-26 00:25:50|716.94|713.3|717.17|713.53|717.17|713.53|716.94|713.3|0
1650932760000|2022-04-26 00:26:00|717.41|713.77|717.41|713.77|717.41|713.77|717.41|713.77|0
1650932770000|2022-04-26 00:26:10|717.17|713.53|717.17|713.53|717.17|713.53|717.17|713.53|0
1650932780000|2022-04-26 00:26:20|717.41|713.77|717.41|713.77|717.41|713.77|717.41|713.77|0
1650932790000|2022-04-26 00:26:30|717.17|713.53|717.17|713.53|717.17|713.53|717.17|713.53|0
1650932800000|2022-04-26 00:26:40|717.3|713.66|717.41|713.77|717.41|713.77|717.3|713.66|0
1650932810000|2022-04-26 00:26:50|717.3|713.66|717.41|713.77|717.41|713.77|717.3|713.66|0
1650932820000|2022-04-26 00:27:00|717.17|713.53|716.94|713.3|717.3|713.66|716.94|713.3|0
1650932830000|2022-04-26 00:27:10|717.17|713.53|716.94|713.3|717.17|713.53|716.94|713.3|0
1650932840000|2022-04-26 00:27:20|717.17|713.53|717.17|713.53|717.17|713.53|717.17|713.53|0
1650932850000|2022-04-26 00:27:30|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650932860000|2022-04-26 00:27:40|717.17|713.53|717.17|713.53|717.17|713.53|716.94|713.3|0
1650932870000|2022-04-26 00:27:50|717.06|713.42|716.94|713.3|717.17|713.53|716.94|713.3|0
1650932880000|2022-04-26 00:28:00|717.06|713.42|717.17|713.53|717.17|713.53|717.06|713.42|0
1650932890000|2022-04-26 00:28:10|717.06|713.42|716.94|713.3|717.06|713.42|716.94|713.3|0
1650932930000|2022-04-26 00:28:50|715.76|712.12|716|712.36|716|712.36|715.76|712.12|0
1650932940000|2022-04-26 00:29:00|716.23|712.59|716.23|712.59|716.23|712.59|716|712.36|0
1650932950000|2022-04-26 00:29:10|716|712.36|716|712.36|716|712.36|716|712.36|0
1650932960000|2022-04-26 00:29:20|716.23|712.59|716.47|712.83|716.47|712.83|716.23|712.59|0
1650932970000|2022-04-26 00:29:30|716.23|712.59|716.23|712.59|716.23|712.59|716.23|712.59|0
1650932980000|2022-04-26 00:29:40|716|712.36|716.36|712.72|716.36|712.72|716|712.36|0
1650932990000|2022-04-26 00:29:50|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933000000|2022-04-26 00:30:00|716.23|712.59|716.7|713.06|716.7|713.06|716.23|712.59|0
1650933010000|2022-04-26 00:30:10|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650933020000|2022-04-26 00:30:20|716.83|713.19|716.94|713.3|716.94|713.3|716.83|713.19|0
1650933030000|2022-04-26 00:30:30|717.17|713.53|717.17|713.53|717.17|713.53|716.94|713.3|0
1650933040000|2022-04-26 00:30:40|717.41|713.77|717.64|714|717.64|714|717.41|713.77|0
1650933050000|2022-04-26 00:30:50|717.88|714.24|717.77|714.13|717.88|714.24|717.64|714|0
1650933060000|2022-04-26 00:31:00|717.41|713.77|717.41|713.77|717.41|713.77|717.41|713.77|0
1650933070000|2022-04-26 00:31:10|717.17|713.53|716.94|713.3|717.17|713.53|716.94|713.3|0
1650933080000|2022-04-26 00:31:20|717.17|713.53|717.17|713.53|717.17|713.53|717.17|713.53|0
1650933090000|2022-04-26 00:31:30|716.94|713.3|717.17|713.53|717.17|713.53|716.94|713.3|0
1650933100000|2022-04-26 00:31:40|717.41|713.77|717.41|713.77|717.41|713.77|717.41|713.77|0
1650933110000|2022-04-26 00:31:50|717.17|713.53|717.41|713.77|717.41|713.77|717.17|713.53|0
1650933120000|2022-04-26 00:32:00|717.3|713.66|716.94|713.3|717.3|713.66|716.94|713.3|0
1650933130000|2022-04-26 00:32:10|717.17|713.53|716.47|712.83|717.17|713.53|716.47|712.83|0
1650933140000|2022-04-26 00:32:20|716.7|713.06|716.7|713.06|716.7|713.06|716.7|713.06|0
1650933160000|2022-04-26 00:32:40|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933170000|2022-04-26 00:32:50|716.59|712.95|716.7|713.06|716.7|713.06|716.59|712.95|0
1650933180000|2022-04-26 00:33:00|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650933200000|2022-04-26 00:33:20|716.7|713.06|716.94|713.3|716.94|713.3|716.7|713.06|0
1650933210000|2022-04-26 00:33:30|716.7|713.06|716.7|713.06|716.7|713.06|716.7|713.06|0
1650933220000|2022-04-26 00:33:40|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650933230000|2022-04-26 00:33:50|716.7|713.06|716.59|712.95|716.7|713.06|716.59|712.95|0
1650933240000|2022-04-26 00:34:00|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933250000|2022-04-26 00:34:10|716.7|713.06|716.7|713.06|716.7|713.06|716.7|713.06|0
1650933260000|2022-04-26 00:34:20|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933270000|2022-04-26 00:34:30|716.7|713.06|716.7|713.06|716.7|713.06|716.7|713.06|0
1650933280000|2022-04-26 00:34:40|716.94|713.3|716.94|713.3|716.94|713.3|716.83|713.19|0
1650933290000|2022-04-26 00:34:50|717.06|713.42|717.17|713.53|717.17|713.53|717.06|713.42|0
1650933300000|2022-04-26 00:35:00|717.06|713.42|716.83|713.19|717.06|713.42|716.83|713.19|0
1650933310000|2022-04-26 00:35:10|716.7|713.06|716.7|713.06|716.83|713.19|716.7|713.06|0
1650933330000|2022-04-26 00:35:30|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933340000|2022-04-26 00:35:40|716.36|712.72|716.47|712.83|716.47|712.83|716.36|712.72|0
1650933360000|2022-04-26 00:36:00|716.36|712.72|716.47|712.83|716.47|712.83|716.36|712.72|0
1650933370000|2022-04-26 00:36:10|716.23|712.59|716.23|712.59|716.36|712.72|716.23|712.59|0
1650933380000|2022-04-26 00:36:20|716.47|712.83|716.36|712.72|716.47|712.83|716.36|712.72|0
1650933390000|2022-04-26 00:36:30|716.23|712.59|716.23|712.59|716.23|712.59|716.23|712.59|0
1650933400000|2022-04-26 00:36:40|716|712.36|716.23|712.59|716.23|712.59|716|712.36|0
1650933420000|2022-04-26 00:37:00|716.47|712.83|716.23|712.59|716.47|712.83|716.23|712.59|0
1650933430000|2022-04-26 00:37:10|716|712.36|716.23|712.59|716.23|712.59|716|712.36|0
1650933440000|2022-04-26 00:37:20|716.12|712.48|716.47|712.83|716.47|712.83|716.12|712.48|0
1650933450000|2022-04-26 00:37:30|716.7|713.06|716.7|713.06|716.7|713.06|716.7|713.06|0
1650933460000|2022-04-26 00:37:40|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933480000|2022-04-26 00:38:00|716.36|712.72|716.36|712.72|716.36|712.72|716.23|712.59|0
1650933490000|2022-04-26 00:38:10|716.23|712.59|716.23|712.59|716.23|712.59|716.23|712.59|0
1650933510000|2022-04-26 00:38:30|716.36|712.72|716.23|712.59|716.47|712.83|716.23|712.59|0
1650933520000|2022-04-26 00:38:40|716.47|712.83|716.36|712.72|716.47|712.83|716.36|712.72|0
1650933530000|2022-04-26 00:38:50|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933540000|2022-04-26 00:39:00|716.23|712.59|716.23|712.59|716.23|712.59|716.23|712.59|0
1650933550000|2022-04-26 00:39:10|716.47|712.83|716.23|712.59|716.47|712.83|716.23|712.59|0
1650933560000|2022-04-26 00:39:20|716.36|712.72|716.36|712.72|716.47|712.83|716.36|712.72|0
1650933570000|2022-04-26 00:39:30|716.59|712.95|716.7|713.06|716.7|713.06|716.47|712.83|0
1650933580000|2022-04-26 00:39:40|716.83|713.19|716.83|713.19|716.83|713.19|716.83|713.19|0
1650933590000|2022-04-26 00:39:50|716.7|713.06|716.7|713.06|716.7|713.06|716.7|713.06|0
1650933600000|2022-04-26 00:40:00|716.47|712.83|716.7|713.06|716.7|713.06|716.47|712.83|0
1650933610000|2022-04-26 00:40:10|716.94|713.3|716.94|713.3|716.94|713.3|716.94|713.3|0
1650933630000|2022-04-26 00:40:30|717.17|713.53|717.17|713.53|717.41|713.77|717.17|713.53|0
1650933640000|2022-04-26 00:40:40|717.41|713.77|717.41|713.77|717.41|713.77|717.17|713.53|0
1650933650000|2022-04-26 00:40:50|717.3|713.66|717.41|713.77|717.41|713.77|717.3|713.66|0
1650933660000|2022-04-26 00:41:00|717.17|713.53|717.17|713.53|717.17|713.53|717.17|713.53|0
1650933670000|2022-04-26 00:41:10|717.06|713.42|717.17|713.53|717.17|713.53|717.06|713.42|0
1650933680000|2022-04-26 00:41:20|716.94|713.3|716.94|713.3|716.94|713.3|716.7|713.06|0
1650933700000|2022-04-26 00:41:40|716.7|713.06|716.47|712.83|716.7|713.06|716.47|712.83|0
1650933720000|2022-04-26 00:42:00|716.7|713.06|716.47|712.83|716.7|713.06|716.47|712.83|0
1650933730000|2022-04-26 00:42:10|716.35|712.71|716.35|712.71|716.35|712.71|716.35|712.71|0
1650933740000|2022-04-26 00:42:20|716.47|712.83|716.7|713.06|716.7|713.06|716.47|712.83|0
1650933750000|2022-04-26 00:42:30|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933760000|2022-04-26 00:42:40|716.7|713.06|716.7|713.06|716.7|713.06|716.7|713.06|0
1650933780000|2022-04-26 00:43:00|716.59|712.95|716.7|713.06|716.7|713.06|716.59|712.95|0
1650933830000|2022-04-26 00:43:50|716.59|712.95|716.7|713.06|716.7|713.06|716.59|712.95|0
1650933840000|2022-04-26 00:44:00|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933850000|2022-04-26 00:44:10|716.23|712.59|716.23|712.59|716.47|712.83|716.23|712.59|0
1650933860000|2022-04-26 00:44:20|716.47|712.83|716.47|712.83|716.47|712.83|716.47|712.83|0
1650933870000|2022-04-26 00:44:30|716.23|712.59|715.76|712.12|716.23|712.59|715.76|712.12|0
1650933880000|2022-04-26 00:44:40|715.53|711.89|715.53|711.89|715.53|711.89|715.53|711.89|0
1650933900000|2022-04-26 00:45:00|715.76|712.12|716|712.36|716|712.36|715.76|712.12|0
1650933920000|2022-04-26 00:45:20|715.76|712.12|715.76|712.12|715.76|712.12|715.76|712.12|0
1650933930000|2022-04-26 00:45:30|715.88|712.24|715.88|712.24|715.88|712.24|715.88|712.24|0
1650933940000|2022-04-26 00:45:40|715.76|712.12|715.76|712.12|715.76|712.12|715.53|711.89|0
1650933960000|2022-04-26 00:46:00|715.65|712.01|715.65|712.01|715.65|712.01|715.53|711.89|0
1650933970000|2022-04-26 00:46:10|715.53|711.89|715.53|711.89|715.53|711.89|715.29|711.65|0
1650933980000|2022-04-26 00:46:20|715.76|712.12|715.76|712.12|715.76|712.12|715.65|712.01|0
1650933990000|2022-04-26 00:46:30|715.53|711.89|715.29|711.65|715.53|711.89|715.29|711.65|0
1650934000000|2022-04-26 00:46:40|715.53|711.89|715.29|711.65|715.53|711.89|715.29|711.65|0
1650934010000|2022-04-26 00:46:50|715.06|711.42|715.29|711.65|715.29|711.65|715.06|711.42|0
1650934020000|2022-04-26 00:47:00|715.06|711.42|715.53|711.89|715.53|711.89|715.06|711.42|0
1650934030000|2022-04-26 00:47:10|715.76|712.12|715.76|712.12|715.76|712.12|715.76|712.12|0
1650934040000|2022-04-26 00:47:20|715.65|712.01|715.53|711.89|715.65|712.01|715.53|711.89|0
1650934060000|2022-04-26 00:47:40|715.29|711.65|715.65|712.01|715.65|712.01|715.29|711.65|0
1650934070000|2022-04-26 00:47:50|715.53|711.89|715.53|711.89|715.53|711.89|715.53|711.89|0
1650934080000|2022-04-26 00:48:00|715.65|712.01|715.65|712.01|715.65|712.01|715.65|712.01|0
1650934090000|2022-04-26 00:48:10|715.53|711.89|715.53|711.89|715.76|712.12|715.53|711.89|0
1650934110000|2022-04-26 00:48:30|715.76|712.12|715.76|712.12|715.76|712.12|715.76|712.12|0
1650934120000|2022-04-26 00:48:40|715.53|711.89|715.53|711.89|715.53|711.89|715.53|711.89|0
1650934150000|2022-04-26 00:49:10|715.65|712.01|715.76|712.12|715.76|712.12|715.65|712.01|0
1650934160000|2022-04-26 00:49:20|715.53|711.89|715.53|711.89|715.53|711.89|715.53|711.89|0
1650934180000|2022-04-26 00:49:40|715.29|711.65|715.29|711.65|715.29|711.65|715.29|711.65|0
1650934190000|2022-04-26 00:49:50|715.41|711.77|715.41|711.77|715.41|711.77|715.41|711.77|0
1650934200000|2022-04-26 00:50:00|715.53|711.89|715.29|711.65|715.53|711.89|715.29|711.65|0
1650934240000|2022-04-26 00:50:40|715.53|711.89|715.65|712.01|715.65|712.01|715.53|711.89|0
1650934250000|2022-04-26 00:50:50|715.76|712.12|715.76|712.12|715.76|712.12|715.65|712.01|0
1650934260000|2022-04-26 00:51:00|715.65|712.01|715.76|712.12|715.76|712.12|715.65|712.01|0
1650934270000|2022-04-26 00:51:10|716|712.36|716|712.36|716|712.36|716|712.36|0
1650934280000|2022-04-26 00:51:20|715.88|712.24|716|712.36|716|712.36|715.88|712.24|0
1650934290000|2022-04-26 00:51:30|715.88|712.24|716|712.36|716|712.36|715.88|712.24|0
1650934370000|2022-04-26 00:52:50|716.23|712.59|716.23|712.59|716.23|712.59|716.23|712.59|0
1650934380000|2022-04-26 00:53:00|716|712.36|716|712.36|716|712.36|716|712.36|0
1650934450000|2022-04-26 00:54:10|715.53|711.89|715.41|711.77|715.53|711.89|715.41|711.77|0
1650934460000|2022-04-26 00:54:20|715.29|711.65|715.29|711.65|715.29|711.65|715.29|711.65|0
1650934470000|2022-04-26 00:54:30|715.06|711.42|715.18|711.54|715.18|711.54|715.06|711.42|0
1650934480000|2022-04-26 00:54:40|715.29|711.65|715.06|711.42|715.29|711.65|715.06|711.42|0
1650934500000|2022-04-26 00:55:00|714.82|711.18|715.06|711.42|715.06|711.42|714.82|711.18|0
1650934540000|2022-04-26 00:55:40|715.29|711.65|714.94|711.3|715.29|711.65|714.94|711.3|0
1650934550000|2022-04-26 00:55:50|715.06|711.42|715.06|711.42|715.06|711.42|715.06|711.42|0
1650934570000|2022-04-26 00:56:10|714.82|711.18|714.82|711.18|714.82|711.18|714.82|711.18|0
1650934590000|2022-04-26 00:56:30|714.59|710.95|714.59|710.95|714.59|710.95|714.59|710.95|0
1650934620000|2022-04-26 00:57:00|714.12|710.48|714.12|710.48|714.12|710.48|714.12|710.48|0
1650934630000|2022-04-26 00:57:10|713.18|709.54|713.41|709.77|713.41|709.77|713.18|709.54|0
1650934640000|2022-04-26 00:57:20|713.18|709.54|713.18|709.54|713.18|709.54|712.94|709.3|0
1650934650000|2022-04-26 00:57:30|713.65|710.01|713.65|710.01|713.65|710.01|713.41|709.77|0
1650934660000|2022-04-26 00:57:40|713.88|710.24|713.88|710.24|713.88|710.24|713.88|710.24|0
1650934680000|2022-04-26 00:58:00|713.77|710.13|713.65|710.01|713.77|710.13|713.65|710.01|0
1650934700000|2022-04-26 00:58:20|713.41|709.77|713.41|709.77|713.41|709.77|713.41|709.77|0
1650934710000|2022-04-26 00:58:30|713.18|709.54|713.41|709.77|713.41|709.77|713.18|709.54|0
1650934720000|2022-04-26 00:58:40|713.65|710.01|713.65|710.01|713.65|710.01|713.65|710.01|0
1650934730000|2022-04-26 00:58:50|713.41|709.77|713.41|709.77|713.41|709.77|713.41|709.77|0
1650934740000|2022-04-26 00:59:00|713.18|709.54|712.94|709.3|713.18|709.54|712.94|709.3|0
1650934750000|2022-04-26 00:59:10|713.06|709.42|713.06|709.42|713.18|709.54|713.06|709.42|0
1650934760000|2022-04-26 00:59:20|713.18|709.54|713.41|709.77|713.41|709.77|713.18|709.54|0
1650934770000|2022-04-26 00:59:30|713.65|710.01|713.65|710.01|713.65|710.01|713.41|709.77|0
1650934780000|2022-04-26 00:59:40|713.41|709.77|713.41|709.77|713.41|709.77|713.41|709.77|0
1650934800000|2022-04-26 01:00:00|713.3|709.66|713.18|709.54|713.3|709.66|713.18|709.54|0
1650934810000|2022-04-26 01:00:10|712.94|709.3|712.94|709.3|712.94|709.3|712.94|709.3|0
1650934830000|2022-04-26 01:00:30|712.71|709.07|712.94|709.3|712.94|709.3|712.71|709.07|0
1650934850000|2022-04-26 01:00:50|713.18|709.54|713.18|709.54|713.18|709.54|713.18|709.54|0
1650934860000|2022-04-26 01:01:00|713.41|709.77|713.41|709.77|713.41|709.77|713.41|709.77|0
1650934870000|2022-04-26 01:01:10|713.3|709.66|713.3|709.66|713.3|709.66|713.3|709.66|0
1650934880000|2022-04-26 01:01:20|713.18|709.54|713.18|709.54|713.18|709.54|713.18|709.54|0
1650934900000|2022-04-26 01:01:40|712.94|709.3|712.94|709.3|713.18|709.54|712.94|709.3|0
1650934910000|2022-04-26 01:01:50|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650934920000|2022-04-26 01:02:00|712.24|708.6|712.24|708.6|712.47|708.83|712.24|708.6|0
1650934930000|2022-04-26 01:02:10|712.47|708.83|712.47|708.83|712.47|708.83|712.24|708.6|0
1650934940000|2022-04-26 01:02:20|712.59|708.95|712.71|709.07|712.71|709.07|712.59|708.95|0
1650934950000|2022-04-26 01:02:30|712.47|708.83|712.24|708.6|712.47|708.83|712.24|708.6|0
1650934960000|2022-04-26 01:02:40|712.47|708.83|712.24|708.6|712.47|708.83|712.24|708.6|0
1650934970000|2022-04-26 01:02:50|712.47|708.83|712.24|708.6|712.47|708.83|712.24|708.6|0
1650935000000|2022-04-26 01:03:20|712.36|708.72|712.24|708.6|712.36|708.72|712.24|708.6|0
1650935010000|2022-04-26 01:03:30|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935040000|2022-04-26 01:04:00|712.71|709.07|712.71|709.07|712.71|709.07|712.71|709.07|0
1650935050000|2022-04-26 01:04:10|712.47|708.83|712.24|708.6|712.47|708.83|712.24|708.6|0
1650935110000|2022-04-26 01:05:10|712.47|708.83|712.59|708.95|712.59|708.95|712.47|708.83|0
1650935120000|2022-04-26 01:05:20|712.71|709.07|712.71|709.07|712.71|709.07|712.71|709.07|0
1650935130000|2022-04-26 01:05:30|712.47|708.83|712.71|709.07|712.71|709.07|712.47|708.83|0
1650935140000|2022-04-26 01:05:40|712.94|709.3|712.94|709.3|712.94|709.3|712.83|709.19|0
1650935150000|2022-04-26 01:05:50|712.83|709.19|712.71|709.07|712.94|709.3|712.71|709.07|0
1650935160000|2022-04-26 01:06:00|712.59|708.95|712.47|708.83|712.59|708.95|712.47|708.83|0
1650935170000|2022-04-26 01:06:10|712.24|708.6|712.24|708.6|712.24|708.6|712.24|708.6|0
1650935200000|2022-04-26 01:06:40|712.47|708.83|712.24|708.6|712.47|708.83|712.24|708.6|0
1650935210000|2022-04-26 01:06:50|712.47|708.83|712.24|708.6|712.47|708.83|712.24|708.6|0
1650935260000|2022-04-26 01:07:40|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935270000|2022-04-26 01:07:50|712.24|708.6|712.24|708.6|712.24|708.6|712.24|708.6|0
1650935300000|2022-04-26 01:08:20|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935320000|2022-04-26 01:08:40|712.36|708.72|712.24|708.6|712.36|708.72|712.24|708.6|0
1650935360000|2022-04-26 01:09:20|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935380000|2022-04-26 01:09:40|712.24|708.6|712.24|708.6|712.24|708.6|712.24|708.6|0
1650935400000|2022-04-26 01:10:00|712.23|708.59|712.23|708.59|712.23|708.59|712.23|708.59|0
1650935410000|2022-04-26 01:10:10|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935420000|2022-04-26 01:10:20|712.7|709.06|712.7|709.06|712.7|709.06|712.7|709.06|0
1650935440000|2022-04-26 01:10:40|712.47|708.83|712.47|708.83|712.47|708.83|712.23|708.59|0
1650935460000|2022-04-26 01:11:00|712.23|708.59|712.23|708.59|712.23|708.59|712.23|708.59|0
1650935490000|2022-04-26 01:11:30|712.47|708.83|712.36|708.72|712.47|708.83|712.23|708.59|0
1650935500000|2022-04-26 01:11:40|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935510000|2022-04-26 01:11:50|712.23|708.59|712.23|708.59|712.23|708.59|712.23|708.59|0
1650935520000|2022-04-26 01:12:00|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935530000|2022-04-26 01:12:10|712.23|708.59|712.23|708.59|712.23|708.59|712.23|708.59|0
1650935540000|2022-04-26 01:12:20|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935560000|2022-04-26 01:12:40|712.7|709.06|712.7|709.06|712.7|709.06|712.7|709.06|0
1650935570000|2022-04-26 01:12:50|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935600000|2022-04-26 01:13:20|712.36|708.72|712.47|708.83|712.47|708.83|712.36|708.72|0
1650935610000|2022-04-26 01:13:30|712.7|709.06|712.47|708.83|712.7|709.06|712.47|708.83|0
1650935630000|2022-04-26 01:13:50|712.23|708.59|712.23|708.59|712.23|708.59|712.23|708.59|0
1650935700000|2022-04-26 01:15:00|712.47|708.83|712.7|709.06|712.7|709.06|712.47|708.83|0
1650935710000|2022-04-26 01:15:10|712.47|708.83|712.7|709.06|712.7|709.06|712.47|708.83|0
1650935730000|2022-04-26 01:15:30|712.47|708.83|712.47|708.83|712.7|709.06|712.47|708.83|0
1650935740000|2022-04-26 01:15:40|712.7|709.06|712.7|709.06|713.17|709.53|712.7|709.06|0
1650935750000|2022-04-26 01:15:50|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935760000|2022-04-26 01:16:00|712.23|708.59|712.23|708.59|712.23|708.59|712.23|708.59|0
1650935770000|2022-04-26 01:16:10|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935800000|2022-04-26 01:16:40|712.59|708.95|712.59|708.95|712.59|708.95|712.59|708.95|0
1650935810000|2022-04-26 01:16:50|712.7|709.06|712.47|708.83|712.7|709.06|712.47|708.83|0
1650935820000|2022-04-26 01:17:00|712.59|708.95|712.7|709.06|712.7|709.06|712.59|708.95|0
1650935830000|2022-04-26 01:17:10|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935850000|2022-04-26 01:17:30|712.7|709.06|712.7|709.06|712.7|709.06|712.7|709.06|0
1650935860000|2022-04-26 01:17:40|712.59|708.95|712.7|709.06|712.7|709.06|712.59|708.95|0
1650935870000|2022-04-26 01:17:50|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935880000|2022-04-26 01:18:00|712.7|709.06|712.23|708.59|712.7|709.06|712.23|708.59|0
1650935890000|2022-04-26 01:18:10|712.47|708.83|712.23|708.59|712.47|708.83|712.23|708.59|0
1650935910000|2022-04-26 01:18:30|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650935920000|2022-04-26 01:18:40|712.7|709.06|712.94|709.3|712.94|709.3|712.7|709.06|0
1650935930000|2022-04-26 01:18:50|712.83|709.19|712.94|709.3|712.94|709.3|712.83|709.19|0
1650935940000|2022-04-26 01:19:00|712.83|709.19|713.41|709.77|713.41|709.77|712.83|709.19|0
1650935950000|2022-04-26 01:19:10|713.17|709.53|713.06|709.42|713.17|709.53|713.06|709.42|0
1650935960000|2022-04-26 01:19:20|712.94|709.3|713.17|709.53|713.17|709.53|712.94|709.3|0
1650935990000|2022-04-26 01:19:50|713.3|709.66|713.41|709.77|713.41|709.77|713.3|709.66|0
1650936000000|2022-04-26 01:20:00|713.64|710|713.64|710|713.64|710|713.64|710|0
1650936010000|2022-04-26 01:20:10|713.41|709.77|713.41|709.77|713.41|709.77|713.41|709.77|0
1650936030000|2022-04-26 01:20:30|713.64|710|713.64|710|713.64|710|713.64|710|0
1650936040000|2022-04-26 01:20:40|713.41|709.77|713.64|710|713.64|710|713.41|709.77|0
1650936060000|2022-04-26 01:21:00|713.88|710.24|713.88|710.24|713.88|710.24|713.64|710|0
1650936100000|2022-04-26 01:21:40|714.11|710.47|714.11|710.47|714.11|710.47|714.11|710.47|0
1650936140000|2022-04-26 01:22:20|713.88|710.24|713.88|710.24|713.88|710.24|713.88|710.24|0
1650936160000|2022-04-26 01:22:40|714.11|710.47|714.11|710.47|714.11|710.47|714.11|710.47|0
1650936180000|2022-04-26 01:23:00|714.35|710.71|714.11|710.47|714.35|710.71|714.11|710.47|0
1650936190000|2022-04-26 01:23:10|714.35|710.71|714.35|710.71|714.35|710.71|714.35|710.71|0
1650936200000|2022-04-26 01:23:20|714.11|710.47|714.35|710.71|714.35|710.71|714.11|710.47|0
1650936210000|2022-04-26 01:23:30|714.58|710.94|714.58|710.94|714.58|710.94|714.58|710.94|0
1650936220000|2022-04-26 01:23:40|714.82|711.18|714.82|711.18|714.82|711.18|714.82|711.18|0
1650936230000|2022-04-26 01:23:50|714.58|710.94|714.58|710.94|714.58|710.94|714.58|710.94|0
1650936270000|2022-04-26 01:24:30|714.35|710.71|714.35|710.71|714.35|710.71|714.35|710.71|0
1650936280000|2022-04-26 01:24:40|714.58|710.94|714.35|710.71|714.58|710.94|714.23|710.59|0
1650936290000|2022-04-26 01:24:50|714.58|710.94|714.35|710.71|714.58|710.94|714.35|710.71|0
1650936300000|2022-04-26 01:25:00|714.58|710.94|714.35|710.71|714.58|710.94|714.11|710.47|0
1650936310000|2022-04-26 01:25:10|714.11|710.47|714|710.36|714.11|710.47|714|710.36|0
1650936320000|2022-04-26 01:25:20|714.11|710.47|713.64|710|714.11|710.47|713.64|710|0
1650936330000|2022-04-26 01:25:30|713.88|710.24|713.64|710|713.88|710.24|713.64|710|0
1650936340000|2022-04-26 01:25:40|713.41|709.77|713.17|709.53|713.41|709.77|713.17|709.53|0
1650936350000|2022-04-26 01:25:50|712.94|709.3|712.94|709.3|712.94|709.3|712.94|709.3|0
1650936370000|2022-04-26 01:26:10|713.06|709.42|712.94|709.3|713.06|709.42|712.94|709.3|0
1650936380000|2022-04-26 01:26:20|713.06|709.42|713.06|709.42|713.17|709.53|713.06|709.42|0
1650936390000|2022-04-26 01:26:30|713.17|709.53|713.17|709.53|713.41|709.77|713.17|709.53|0
1650936400000|2022-04-26 01:26:40|712.94|709.3|713.17|709.53|713.17|709.53|712.94|709.3|0
1650936420000|2022-04-26 01:27:00|712.94|709.3|712.94|709.3|713.17|709.53|712.94|709.3|0
1650936430000|2022-04-26 01:27:10|712.7|709.06|712.7|709.06|712.7|709.06|712.7|709.06|0
1650936440000|2022-04-26 01:27:20|712.94|709.3|712.94|709.3|712.94|709.3|712.94|709.3|0
1650936450000|2022-04-26 01:27:30|713.17|709.53|713.29|709.65|713.41|709.77|713.17|709.53|0
1650936460000|2022-04-26 01:27:40|713.41|709.77|713.17|709.53|713.41|709.77|713.17|709.53|0
1650936470000|2022-04-26 01:27:50|713.06|709.42|713.06|709.42|713.06|709.42|713.06|709.42|0
1650936480000|2022-04-26 01:28:00|712.94|709.3|712.94|709.3|712.94|709.3|712.7|709.06|0
1650936490000|2022-04-26 01:28:10|713.17|709.53|713.17|709.53|713.17|709.53|713.17|709.53|0
1650936500000|2022-04-26 01:28:20|712.94|709.3|712.94|709.3|712.94|709.3|712.94|709.3|0
1650936510000|2022-04-26 01:28:30|713.17|709.53|712.94|709.3|713.17|709.53|712.94|709.3|0
1650936520000|2022-04-26 01:28:40|713.06|709.42|712.94|709.3|713.06|709.42|712.94|709.3|0
1650936530000|2022-04-26 01:28:50|712.7|709.06|712.94|709.3|712.94|709.3|712.7|709.06|0
1650936540000|2022-04-26 01:29:00|713.17|709.53|713.41|709.77|713.41|709.77|713.17|709.53|0
1650936550000|2022-04-26 01:29:10|713.64|710|713.64|710|713.64|710|713.64|710|0
1650936560000|2022-04-26 01:29:20|713.53|709.89|713.41|709.77|713.53|709.89|713.41|709.77|0
1650936570000|2022-04-26 01:29:30|713.64|710|713.41|709.77|713.64|710|713.41|709.77|0
1650936580000|2022-04-26 01:29:40|713.53|709.89|713.64|710|713.64|710|713.53|709.89|0
1650936590000|2022-04-26 01:29:50|713.41|709.77|713.64|710|713.64|710|713.41|709.77|0
1650936600000|2022-04-26 01:30:00|713.17|709.53|713.64|710|713.64|710|713.17|709.53|0
1650936610000|2022-04-26 01:30:10|713.53|709.89|713.64|710|713.64|710|713.53|709.89|0
1650936620000|2022-04-26 01:30:20|713.41|709.77|713.53|709.89|713.64|710|713.41|709.77|0
1650936630000|2022-04-26 01:30:30|713.64|710|713.88|710.24|713.88|710.24|713.64|710|0
1650936640000|2022-04-26 01:30:40|714.11|710.47|714.11|710.47|714.11|710.47|714.11|710.47|0
1650936660000|2022-04-26 01:31:00|713.88|710.24|713.88|710.24|713.88|710.24|713.88|710.24|0
1650936670000|2022-04-26 01:31:10|714.11|710.47|713.88|710.24|714.11|710.47|713.88|710.24|0
1650936680000|2022-04-26 01:31:20|714|710.36|713.88|710.24|714.11|710.47|713.88|710.24|0
1650936690000|2022-04-26 01:31:30|714.11|710.47|713.64|710|714.11|710.47|713.64|710|0
1650936700000|2022-04-26 01:31:40|713.76|710.12|713.76|710.12|713.76|710.12|713.76|710.12|0
1650936710000|2022-04-26 01:31:50|713.64|710|713.88|710.24|713.88|710.24|713.64|710|0
1650936720000|2022-04-26 01:32:00|713.64|710|713.41|709.77|713.64|710|713.41|709.77|0
1650936730000|2022-04-26 01:32:10|713.17|709.53|713.41|709.77|713.41|709.77|713.17|709.53|0
1650936780000|2022-04-26 01:33:00|713.64|710|713.41|709.77|713.64|710|713.41|709.77|0
1650936790000|2022-04-26 01:33:10|713.64|710|713.64|710|713.64|710|713.64|710|0
1650936810000|2022-04-26 01:33:30|713.88|710.24|713.88|710.24|713.88|710.24|713.88|710.24|0
1650936820000|2022-04-26 01:33:40|713.64|710|713.64|710|713.64|710|713.64|710|0
1650936830000|2022-04-26 01:33:50|713.88|710.24|713.64|710|713.88|710.24|713.64|710|0
1650936840000|2022-04-26 01:34:00|713.53|709.89|713.41|709.77|713.64|710|713.41|709.77|0
1650936850000|2022-04-26 01:34:10|713.17|709.53|713.17|709.53|713.29|709.65|713.17|709.53|0
1650936870000|2022-04-26 01:34:30|712.94|709.3|712.94|709.3|712.94|709.3|712.94|709.3|0
1650936880000|2022-04-26 01:34:40|713.06|709.42|712.94|709.3|713.06|709.42|712.94|709.3|0
1650936890000|2022-04-26 01:34:50|713.17|709.53|712.94|709.3|713.17|709.53|712.94|709.3|0
1650936900000|2022-04-26 01:35:00|713.17|709.53|713.17|709.53|713.17|709.53|713.17|709.53|0
1650936910000|2022-04-26 01:35:10|712.94|709.3|712.94|709.3|713.17|709.53|712.94|709.3|0
1650936920000|2022-04-26 01:35:20|713.06|709.42|712.94|709.3|713.06|709.42|712.94|709.3|0
1650936970000|2022-04-26 01:36:10|712.7|709.06|712.7|709.06|712.7|709.06|712.7|709.06|0
1650936980000|2022-04-26 01:36:20|712.94|709.3|712.7|709.06|712.94|709.3|712.7|709.06|0
1650936990000|2022-04-26 01:36:30|712.82|709.18|712.94|709.3|712.94|709.3|712.82|709.18|0
1650937000000|2022-04-26 01:36:40|713.06|709.42|713.17|709.53|713.17|709.53|713.06|709.42|0
1650937010000|2022-04-26 01:36:50|713.29|709.65|713.41|709.77|713.41|709.77|713.29|709.65|0
1650937020000|2022-04-26 01:37:00|713.17|709.53|712.94|709.3|713.17|709.53|712.94|709.3|0
1650937030000|2022-04-26 01:37:10|713.06|709.42|713.17|709.53|713.17|709.53|713.06|709.42|0
1650937040000|2022-04-26 01:37:20|713.41|709.77|713.17|709.53|713.41|709.77|713.17|709.53|0
1650937050000|2022-04-26 01:37:30|713.41|709.77|713.41|709.77|713.41|709.77|713.41|709.77|0
1650937060000|2022-04-26 01:37:40|713.29|709.65|713.29|709.65|713.29|709.65|713.29|709.65|0
1650937070000|2022-04-26 01:37:50|713.17|709.53|713.17|709.53|713.17|709.53|713.17|709.53|0
1650937080000|2022-04-26 01:38:00|713.29|709.65|713.41|709.77|713.41|709.77|713.29|709.65|0
1650937090000|2022-04-26 01:38:10|713.17|709.53|712.7|709.06|713.17|709.53|712.7|709.06|0
1650937110000|2022-04-26 01:38:30|712.59|708.95|712.47|708.83|712.59|708.95|712.47|708.83|0
1650937120000|2022-04-26 01:38:40|712.23|708.59|712.47|708.83|712.47|708.83|712.23|708.59|0
1650937130000|2022-04-26 01:38:50|712.23|708.59|712.47|708.83|712.47|708.83|712.23|708.59|0
1650937140000|2022-04-26 01:39:00|712.7|709.06|712.47|708.83|712.7|709.06|712.47|708.83|0
1650937150000|2022-04-26 01:39:10|712.23|708.59|712.47|708.83|712.47|708.83|712.23|708.59|0
1650937160000|2022-04-26 01:39:20|712.23|708.59|712.23|708.59|712.35|708.71|712.23|708.59|0
1650937190000|2022-04-26 01:39:50|712.47|708.83|712.47|708.83|712.47|708.83|712.47|708.83|0
1650937200000|2022-04-26 01:40:00|712.35|708.71|712.47|708.83|712.47|708.83|712.23|708.59|0
1650937210000|2022-04-26 01:40:10|712.23|708.59|712.47|708.83|712.47|708.83|712.23|708.59|0
1650937220000|2022-04-26 01:40:20|712.23|708.59|712.23|708.59|712.23|708.59|712.23|708.59|0
1650937250000|2022-04-26 01:40:50|710.59|706.95|710.82|707.18|710.82|707.18|710.59|706.95|0
1650937260000|2022-04-26 01:41:00|711.06|707.42|710.59|706.95|711.06|707.42|710.59|706.95|0
1650937270000|2022-04-26 01:41:10|711.06|707.42|710.82|707.18|711.06|707.42|710.82|707.18|0
1650937280000|2022-04-26 01:41:20|710.59|706.95|710.82|707.18|710.82|707.18|710.59|706.95|0
1650937290000|2022-04-26 01:41:30|710.59|706.95|710.59|706.95|710.59|706.95|710.59|706.95|0
1650937300000|2022-04-26 01:41:40|710.82|707.18|710.82|707.18|710.82|707.18|710.82|707.18|0
1650937310000|2022-04-26 01:41:50|710.59|706.95|710.59|706.95|710.59|706.95|710.59|706.95|0
1650937330000|2022-04-26 01:42:10|710.35|706.71|710.35|706.71|710.35|706.71|710.35|706.71|0
1650937340000|2022-04-26 01:42:20|710.59|706.95|711.18|707.54|711.18|707.54|710.59|706.95|0
1650937350000|2022-04-26 01:42:30|711.29|707.65|710.82|707.18|711.29|707.65|710.82|707.18|0
1650937360000|2022-04-26 01:42:40|711.06|707.42|711.06|707.42|711.06|707.42|711.06|707.42|0
1650937380000|2022-04-26 01:43:00|711.29|707.65|711.53|707.89|711.53|707.89|711.29|707.65|0
1650937390000|2022-04-26 01:43:10|711.76|708.12|712|708.36|712|708.36|711.76|708.12|0
1650937400000|2022-04-26 01:43:20|711.76|708.12|711.76|708.12|711.76|708.12|711.76|708.12|0
1650937410000|2022-04-26 01:43:30|712|708.36|711.53|707.89|712|708.36|711.53|707.89|0
1650937420000|2022-04-26 01:43:40|711.76|708.12|711.53|707.89|711.76|708.12|711.53|707.89|0
1650937430000|2022-04-26 01:43:50|711.29|707.65|711.29|707.65|711.29|707.65|711.29|707.65|0
1650937440000|2022-04-26 01:44:00|711.53|707.89|711.76|708.12|711.76|708.12|711.53|707.89|0
1650937450000|2022-04-26 01:44:10|712|708.36|712|708.36|712|708.36|712|708.36|0
1650937460000|2022-04-26 01:44:20|711.76|708.12|712|708.36|712|708.36|711.76|708.12|0
1650937470000|2022-04-26 01:44:30|712.23|708.59|712.23|708.59|712.23|708.59|712|708.36|0
1650937480000|2022-04-26 01:44:40|712.35|708.71|712.23|708.59|712.35|708.71|712.23|708.59|0
1650937500000|2022-04-26 01:45:00|712.47|708.83|712.7|709.06|713.17|709.53|712.47|708.83|0
1650937510000|2022-04-26 01:45:10|712.47|708.83|712.7|709.06|712.7|709.06|712.47|708.83|0
1650937520000|2022-04-26 01:45:20|712.94|709.3|713.17|709.53|713.17|709.53|712.7|709.06|0
1650937530000|2022-04-26 01:45:30|713.06|709.42|712.7|709.06|713.06|709.42|712.7|709.06|0
1650937550000|2022-04-26 01:45:50|712.94|709.3|712.94|709.3|712.94|709.3|712.94|709.3|0
1650937560000|2022-04-26 01:46:00|713.17|709.53|713.4|709.76|713.64|710|713.17|709.53|0
1650937570000|2022-04-26 01:46:10|713.64|710|713.64|710|713.64|710|713.64|710|0
1650937590000|2022-04-26 01:46:30|713.87|710.23|713.87|710.23|713.87|710.23|713.64|710|0
1650937600000|2022-04-26 01:46:40|714.23|710.59|714.58|710.94|714.58|710.94|714.11|710.47|0
1650937610000|2022-04-26 01:46:50|714.81|711.17|715.28|711.64|715.28|711.64|714.81|711.17|0
1650937620000|2022-04-26 01:47:00|715.99|712.35|715.52|711.88|715.99|712.35|715.52|711.88|0
1650937630000|2022-04-26 01:47:10|715.28|711.64|715.05|711.41|715.28|711.64|715.05|711.41|0
1650937640000|2022-04-26 01:47:20|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650937660000|2022-04-26 01:47:40|715.05|711.41|714.94|711.3|715.05|711.41|714.94|711.3|0
1650937670000|2022-04-26 01:47:50|715.05|711.41|715.05|711.41|715.05|711.41|715.05|711.41|0
1650937680000|2022-04-26 01:48:00|714.81|711.17|715.05|711.41|715.05|711.41|714.81|711.17|0
1650937690000|2022-04-26 01:48:10|715.52|711.88|715.52|711.88|715.52|711.88|715.28|711.64|0
1650937700000|2022-04-26 01:48:20|715.75|712.11|716.22|712.58|716.22|712.58|715.75|712.11|0
1650937710000|2022-04-26 01:48:30|715.99|712.35|715.99|712.35|715.99|712.35|715.99|712.35|0
1650937720000|2022-04-26 01:48:40|716.22|712.58|716.22|712.58|716.22|712.58|716.22|712.58|0
1650937730000|2022-04-26 01:48:50|715.99|712.35|715.75|712.11|715.99|712.35|715.75|712.11|0
1650937740000|2022-04-26 01:49:00|715.88|712.24|715.75|712.11|715.99|712.35|715.75|712.11|0
1650937750000|2022-04-26 01:49:10|715.64|712|715.52|711.88|715.75|712.11|715.52|711.88|0
1650937760000|2022-04-26 01:49:20|715.28|711.64|715.52|711.88|715.52|711.88|715.28|711.64|0
1650937770000|2022-04-26 01:49:30|715.41|711.77|715.05|711.41|715.41|711.77|715.05|711.41|0
1650937780000|2022-04-26 01:49:40|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650937790000|2022-04-26 01:49:50|714.7|711.06|714.7|711.06|714.7|711.06|714.7|711.06|0
1650937800000|2022-04-26 01:50:00|714.81|711.17|714.81|711.17|715.05|711.41|714.81|711.17|0
1650937810000|2022-04-26 01:50:10|715.05|711.41|715.28|711.64|715.28|711.64|715.05|711.41|0
1650937820000|2022-04-26 01:50:20|715.41|711.77|715.75|712.11|715.75|712.11|715.41|711.77|0
1650937830000|2022-04-26 01:50:30|715.64|712|715.52|711.88|715.75|712.11|715.52|711.88|0
1650937840000|2022-04-26 01:50:40|715.75|712.11|715.41|711.77|715.75|712.11|715.41|711.77|0
1650937850000|2022-04-26 01:50:50|715.52|711.88|715.28|711.64|715.52|711.88|715.28|711.64|0
1650937860000|2022-04-26 01:51:00|715.52|711.88|715.28|711.64|715.52|711.88|715.28|711.64|0
1650937870000|2022-04-26 01:51:10|715.05|711.41|715.05|711.41|715.28|711.64|715.05|711.41|0
1650937880000|2022-04-26 01:51:20|715.28|711.64|715.05|711.41|715.28|711.64|715.05|711.41|0
1650937890000|2022-04-26 01:51:30|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650937900000|2022-04-26 01:51:40|715.05|711.41|715.05|711.41|715.05|711.41|715.05|711.41|0
1650937910000|2022-04-26 01:51:50|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650937920000|2022-04-26 01:52:00|715.17|711.53|715.17|711.53|715.28|711.64|715.17|711.53|0
1650937930000|2022-04-26 01:52:10|715.05|711.41|715.28|711.64|715.28|711.64|715.05|711.41|0
1650937940000|2022-04-26 01:52:20|715.17|711.53|715.17|711.53|715.17|711.53|715.17|711.53|0
1650937950000|2022-04-26 01:52:30|715.05|711.41|714.81|711.17|715.05|711.41|714.81|711.17|0
1650937970000|2022-04-26 01:52:50|714.7|711.06|714.81|711.17|714.81|711.17|714.7|711.06|0
1650937980000|2022-04-26 01:53:00|715.05|711.41|714.81|711.17|715.05|711.41|714.81|711.17|0
1650937990000|2022-04-26 01:53:10|715.05|711.41|715.05|711.41|715.05|711.41|715.05|711.41|0
1650938000000|2022-04-26 01:53:20|714.81|711.17|715.05|711.41|715.05|711.41|714.81|711.17|0
1650938010000|2022-04-26 01:53:30|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650938050000|2022-04-26 01:54:10|715.05|711.41|714.94|711.3|715.05|711.41|714.94|711.3|0
1650938060000|2022-04-26 01:54:20|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650938070000|2022-04-26 01:54:30|714.58|710.94|714.34|710.7|714.81|711.17|714.34|710.7|0
1650938090000|2022-04-26 01:54:50|714.58|710.94|714.47|710.83|714.58|710.94|714.47|710.83|0
1650938100000|2022-04-26 01:55:00|714.58|710.94|714.58|710.94|714.58|710.94|714.58|710.94|0
1650938110000|2022-04-26 01:55:10|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650938120000|2022-04-26 01:55:20|714.7|711.06|714.7|711.06|714.7|711.06|714.7|711.06|0
1650938130000|2022-04-26 01:55:30|714.58|710.94|714.58|710.94|714.81|711.17|714.58|710.94|0
1650938140000|2022-04-26 01:55:40|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650938150000|2022-04-26 01:55:50|714.7|711.06|714.81|711.17|714.81|711.17|714.7|711.06|0
1650938160000|2022-04-26 01:56:00|714.58|710.94|715.05|711.41|715.05|711.41|714.58|710.94|0
1650938170000|2022-04-26 01:56:10|715.28|711.64|715.28|711.64|715.28|711.64|715.28|711.64|0
1650938180000|2022-04-26 01:56:20|715.17|711.53|715.05|711.41|715.17|711.53|715.05|711.41|0
1650938190000|2022-04-26 01:56:30|715.17|711.53|715.05|711.41|715.28|711.64|715.05|711.41|0
1650938210000|2022-04-26 01:56:50|714.94|711.3|714.81|711.17|714.94|711.3|714.81|711.17|0
1650938220000|2022-04-26 01:57:00|714.58|710.94|714.81|711.17|714.81|711.17|714.58|710.94|0
1650938240000|2022-04-26 01:57:20|715.05|711.41|715.05|711.41|715.05|711.41|715.05|711.41|0
1650938250000|2022-04-26 01:57:30|715.28|711.64|715.28|711.64|715.28|711.64|715.05|711.41|0
1650938270000|2022-04-26 01:57:50|715.41|711.77|715.28|711.64|715.41|711.77|715.28|711.64|0
1650938280000|2022-04-26 01:58:00|715.52|711.88|715.52|711.88|715.52|711.88|715.41|711.77|0
1650938290000|2022-04-26 01:58:10|715.75|712.11|715.52|711.88|715.75|712.11|715.52|711.88|0
1650938300000|2022-04-26 01:58:20|715.75|712.11|715.99|712.35|715.99|712.35|715.75|712.11|0
1650938310000|2022-04-26 01:58:30|715.75|712.11|715.52|711.88|715.75|712.11|715.52|711.88|0
1650938320000|2022-04-26 01:58:40|715.28|711.64|715.28|711.64|715.28|711.64|715.28|711.64|0
1650938350000|2022-04-26 01:59:10|715.05|711.41|714.81|711.17|715.05|711.41|714.81|711.17|0
1650938360000|2022-04-26 01:59:20|714.94|711.3|714.58|710.94|715.05|711.41|714.58|710.94|0
1650938370000|2022-04-26 01:59:30|714.34|710.7|714.58|710.94|714.58|710.94|714.34|710.7|0
1650938390000|2022-04-26 01:59:50|714.34|710.7|714.58|710.94|714.58|710.94|714.34|710.7|0
1650938400000|2022-04-26 02:00:00|714.34|710.7|714.47|710.83|714.47|710.83|714.34|710.7|0
1650938410000|2022-04-26 02:00:10|714.34|710.7|713.64|710|714.34|710.7|713.64|710|0
1650938420000|2022-04-26 02:00:20|713.76|710.12|713.64|710|713.76|710.12|713.64|710|0
1650938430000|2022-04-26 02:00:30|713.87|710.23|713.87|710.23|713.87|710.23|713.64|710|0
1650938440000|2022-04-26 02:00:40|714.11|710.47|714.11|710.47|714.11|710.47|714.11|710.47|0
1650938450000|2022-04-26 02:00:50|713.87|710.23|713.87|710.23|713.87|710.23|713.87|710.23|0
1650938460000|2022-04-26 02:01:00|713.64|710|713.87|710.23|713.87|710.23|713.64|710|0
1650938470000|2022-04-26 02:01:10|714.11|710.47|714.11|710.47|714.11|710.47|714.11|710.47|0
1650938480000|2022-04-26 02:01:20|713.87|710.23|714.34|710.7|714.34|710.7|713.87|710.23|0
1650938490000|2022-04-26 02:01:30|714.58|710.94|714.81|711.17|714.81|711.17|714.58|710.94|0
1650938500000|2022-04-26 02:01:40|715.05|711.41|715.28|711.64|715.28|711.64|715.05|711.41|0
1650938520000|2022-04-26 02:02:00|715.05|711.41|715.05|711.41|715.05|711.41|715.05|711.41|0
1650938530000|2022-04-26 02:02:10|714.81|711.17|714.81|711.17|714.81|711.17|714.81|711.17|0
1650938540000|2022-04-26 02:02:20|714.58|710.94|714.58|710.94|714.58|710.94|714.58|710.94|0
1650938550000|2022-04-26 02:02:30|714.34|710.7|714.58|710.94|714.58|710.94|714.34|710.7|0
1650938560000|2022-04-26 02:02:40|714.34|710.7|714.34|710.7|714.34|710.7|714.34|710.7|0
1650938580000|2022-04-26 02:03:00|714.11|710.47|714.34|710.7|714.34|710.7|714.11|710.47|0
1650938590000|2022-04-26 02:03:10|714.11|710.47|714.34|710.7|714.34|710.7|714.11|710.47|0
1650938600000|2022-04-26 02:03:20|714.46|710.82|714.46|710.82|714.58|710.94|714.46|710.82|0
1650938610000|2022-04-26 02:03:30|714.58|710.94|714.34|710.7|714.58|710.94|714.34|710.7|0
1650938620000|2022-04-26 02:03:40|714.58|710.94|714.58|710.94|714.58|710.94|714.58|710.94|0
1650938630000|2022-04-26 02:03:50|714.46|710.82|714.58|710.94|714.7|711.06|714.34|710.7|0
1650938640000|2022-04-26 02:04:00|714.34|710.7|714.23|710.59|714.34|710.7|714.23|710.59|0
1650938650000|2022-04-26 02:04:10|714.34|710.7|714.34|710.7|714.34|710.7|714.34|710.7|0
1650938660000|2022-04-26 02:04:20|713.92|711.12|713.92|711.12|713.92|711.12|713.92|711.12|0
1650938680000|2022-04-26 02:04:40|713.81|711.01|713.81|711.01|713.81|711.01|713.81|711.01|0
1650938690000|2022-04-26 02:04:50|713.92|711.12|713.69|710.89|713.92|711.12|713.69|710.89|0
1650938700000|2022-04-26 02:05:00|713.45|710.65|713.45|710.65|713.57|710.77|713.45|710.65|0
1650938710000|2022-04-26 02:05:10|713.34|710.54|713.45|710.65|713.45|710.65|713.34|710.54|0
1650938720000|2022-04-26 02:05:20|713.22|710.42|713.22|710.42|713.22|710.42|713.22|710.42|0
1650938730000|2022-04-26 02:05:30|713.45|710.65|713.45|710.65|713.45|710.65|713.45|710.65|0
1650938740000|2022-04-26 02:05:40|713.22|710.42|713.22|710.42|713.22|710.42|713.22|710.42|0
1650938750000|2022-04-26 02:05:50|713.45|710.65|713.45|710.65|713.45|710.65|713.45|710.65|0
1650938760000|2022-04-26 02:06:00|713.22|710.42|713.1|710.3|713.22|710.42|713.1|710.3|0
1650938770000|2022-04-26 02:06:10|712.75|709.95|712.75|709.95|712.75|709.95|712.75|709.95|0
1650938780000|2022-04-26 02:06:20|712.51|709.71|712.51|709.71|712.51|709.71|712.51|709.71|0
1650938790000|2022-04-26 02:06:30|712.28|709.48|712.04|709.24|712.28|709.48|712.04|709.24|0
1650938800000|2022-04-26 02:06:40|712.17|709.37|712.04|709.24|712.28|709.48|712.04|709.24|0
1650938810000|2022-04-26 02:06:50|711.81|709.01|712.04|709.24|712.04|709.24|711.81|709.01|0
1650938830000|2022-04-26 02:07:10|711.81|709.01|711.57|708.77|712.04|709.24|711.57|708.77|0
1650938840000|2022-04-26 02:07:20|712.04|709.24|711.81|709.01|712.04|709.24|711.81|709.01|0
1650938850000|2022-04-26 02:07:30|711.7|708.9|711.57|708.77|711.7|708.9|711.34|708.54|0
1650938860000|2022-04-26 02:07:40|711.34|708.54|711.1|708.3|711.34|708.54|711.1|708.3|0
1650938870000|2022-04-26 02:07:50|711.34|708.54|711.34|708.54|711.34|708.54|711.34|708.54|0
1650938880000|2022-04-26 02:08:00|711.57|708.77|711.57|708.77|711.57|708.77|711.57|708.77|0
1650938890000|2022-04-26 02:08:10|711.7|708.9|711.7|708.9|711.7|708.9|711.57|708.77|0
1650938900000|2022-04-26 02:08:20|711.81|709.01|711.81|709.01|711.81|709.01|711.7|708.9|0
1650938910000|2022-04-26 02:08:30|712.04|709.24|712.04|709.24|712.04|709.24|711.93|709.13|0
1650938920000|2022-04-26 02:08:40|712.28|709.48|712.51|709.71|712.51|709.71|712.28|709.48|0
1650938930000|2022-04-26 02:08:50|712.28|709.48|712.16|709.36|712.28|709.48|712.16|709.36|0
1650938940000|2022-04-26 02:09:00|712.28|709.48|712.75|709.95|712.75|709.95|712.28|709.48|0
1650938950000|2022-04-26 02:09:10|712.63|709.83|712.28|709.48|712.63|709.83|712.28|709.48|0
1650938960000|2022-04-26 02:09:20|712.63|709.83|712.51|709.71|712.63|709.83|712.51|709.71|0
1650938970000|2022-04-26 02:09:30|712.75|709.95|712.87|710.07|712.87|710.07|712.75|709.95|0
1650938980000|2022-04-26 02:09:40|712.75|709.95|712.98|710.18|712.98|710.18|712.75|709.95|0
1650938990000|2022-04-26 02:09:50|713.1|710.3|712.87|710.07|713.1|710.3|712.87|710.07|0
1650939000000|2022-04-26 02:10:00|712.98|710.18|712.98|710.18|713.22|710.42|712.98|710.18|0
1650939020000|2022-04-26 02:10:20|713.22|710.42|713.69|710.89|713.69|710.89|713.22|710.42|0
1650939030000|2022-04-26 02:10:30|713.92|711.12|714.04|711.24|714.04|711.24|713.92|711.12|0
1650939040000|2022-04-26 02:10:40|714.16|711.36|713.92|711.12|714.16|711.36|713.92|711.12|0
1650939050000|2022-04-26 02:10:50|714.04|711.24|713.92|711.12|714.16|711.36|713.92|711.12|0
1650939060000|2022-04-26 02:11:00|714.16|711.36|714.16|711.36|714.16|711.36|714.04|711.24|0
1650939070000|2022-04-26 02:11:10|713.92|711.12|713.92|711.12|713.92|711.12|713.92|711.12|0
1650939080000|2022-04-26 02:11:20|714.16|711.36|714.04|711.24|714.16|711.36|714.04|711.24|0
1650939090000|2022-04-26 02:11:30|714.16|711.36|714.16|711.36|714.16|711.36|714.04|711.24|0
1650939110000|2022-04-26 02:11:50|714.28|711.48|714.28|711.48|714.28|711.48|714.28|711.48|0
1650939120000|2022-04-26 02:12:00|713.92|711.12|713.69|710.89|713.92|711.12|713.69|710.89|0
1650939160000|2022-04-26 02:12:40|713.92|711.12|714.04|711.24|714.04|711.24|713.92|711.12|0
1650939170000|2022-04-26 02:12:50|714.16|711.36|714.16|711.36|714.16|711.36|714.16|711.36|0
1650939200000|2022-04-26 02:13:20|713.92|711.12|713.69|710.89|714.16|711.36|713.69|710.89|0
1650939210000|2022-04-26 02:13:30|713.92|711.12|713.92|711.12|714.04|711.24|713.92|711.12|0
1650939240000|2022-04-26 02:14:00|713.81|711.01|713.69|710.89|713.81|711.01|713.57|710.77|0
1650939250000|2022-04-26 02:14:10|713.57|710.77|713.92|711.12|713.92|711.12|713.57|710.77|0
1650939260000|2022-04-26 02:14:20|713.69|710.89|713.92|711.12|713.92|711.12|713.69|710.89|0
1650939300000|2022-04-26 02:15:00|713.69|710.89|713.69|710.89|713.69|710.89|713.69|710.89|0
1650939320000|2022-04-26 02:15:20|713.81|711.01|713.69|710.89|713.81|711.01|713.69|710.89|0
1650939330000|2022-04-26 02:15:30|713.92|711.12|714.16|711.36|714.16|711.36|713.92|711.12|0
1650939340000|2022-04-26 02:15:40|714.39|711.59|714.39|711.59|714.39|711.59|714.39|711.59|0
1650939360000|2022-04-26 02:16:00|714.63|711.83|714.75|711.95|714.75|711.95|714.63|711.83|0
1650939370000|2022-04-26 02:16:10|714.86|712.06|714.63|711.83|714.86|712.06|714.63|711.83|0
1650939380000|2022-04-26 02:16:20|714.86|712.06|714.86|712.06|714.86|712.06|714.86|712.06|0
1650939390000|2022-04-26 02:16:30|714.63|711.83|714.63|711.83|714.86|712.06|714.63|711.83|0
1650939400000|2022-04-26 02:16:40|714.86|712.06|714.86|712.06|714.86|712.06|714.75|711.95|0
1650939410000|2022-04-26 02:16:50|714.75|711.95|714.75|711.95|714.75|711.95|714.75|711.95|0
1650939420000|2022-04-26 02:17:00|714.86|712.06|714.63|711.83|714.86|712.06|714.51|711.71|0
1650939430000|2022-04-26 02:17:10|714.86|712.06|714.86|712.06|714.86|712.06|714.86|712.06|0
1650939440000|2022-04-26 02:17:20|714.63|711.83|714.75|711.95|714.75|711.95|714.63|711.83|0
1650939450000|2022-04-26 02:17:30|714.86|712.06|714.86|712.06|714.86|712.06|714.86|712.06|0
1650939470000|2022-04-26 02:17:50|715.1|712.3|714.98|712.18|715.1|712.3|714.86|712.06|0
1650939480000|2022-04-26 02:18:00|714.86|712.06|714.63|711.83|714.86|712.06|714.63|711.83|0
1650939500000|2022-04-26 02:18:20|714.39|711.59|714.28|711.48|714.39|711.59|714.28|711.48|0
1650939510000|2022-04-26 02:18:30|714.39|711.59|714.16|711.36|714.39|711.59|714.16|711.36|0
1650939520000|2022-04-26 02:18:40|713.92|711.12|713.81|711.01|713.92|711.12|713.81|711.01|0
1650939530000|2022-04-26 02:18:50|713.92|711.12|714.04|711.24|714.16|711.36|713.92|711.12|0
1650939540000|2022-04-26 02:19:00|713.92|711.12|713.69|710.89|713.92|711.12|713.69|710.89|0
1650939550000|2022-04-26 02:19:10|713.81|711.01|713.92|711.12|713.92|711.12|713.69|710.89|0
1650939560000|2022-04-26 02:19:20|713.69|710.89|713.69|710.89|713.69|710.89|713.69|710.89|0
1650939570000|2022-04-26 02:19:30|713.45|710.65|713.69|710.89|713.69|710.89|713.45|710.65|0
1650939580000|2022-04-26 02:19:40|713.45|710.65|713.22|710.42|713.45|710.65|713.22|710.42|0
1650939590000|2022-04-26 02:19:50|713.45|710.65|712.98|710.18|713.45|710.65|712.98|710.18|0
1650939600000|2022-04-26 02:20:00|713.22|710.42|713.45|710.65|713.45|710.65|713.22|710.42|0
1650939610000|2022-04-26 02:20:10|713.34|710.54|713.34|710.54|713.34|710.54|713.34|710.54|0
1650939620000|2022-04-26 02:20:20|713.45|710.65|713.45|710.65|713.57|710.77|713.45|710.65|0
1650939640000|2022-04-26 02:20:40|713.69|710.89|713.45|710.65|713.69|710.89|713.45|710.65|0
1650939650000|2022-04-26 02:20:50|713.34|710.54|713.34|710.54|713.34|710.54|713.34|710.54|0
1650939660000|2022-04-26 02:21:00|713.45|710.65|713.22|710.42|713.45|710.65|713.22|710.42|0
1650939670000|2022-04-26 02:21:10|713.45|710.65|713.22|710.42|713.45|710.65|713.22|710.42|0
1650939680000|2022-04-26 02:21:20|712.98|710.18|713.22|710.42|713.22|710.42|712.98|710.18|0
1650939690000|2022-04-26 02:21:30|713.1|710.3|712.98|710.18|713.1|710.3|712.98|710.18|0
1650939710000|2022-04-26 02:21:50|713.22|710.42|712.98|710.18|713.22|710.42|712.98|710.18|0
1650939720000|2022-04-26 02:22:00|712.75|709.95|712.75|709.95|712.98|710.18|712.75|709.95|0
1650939740000|2022-04-26 02:22:20|712.51|709.71|712.75|709.95|712.75|709.95|712.51|709.71|0
1650939770000|2022-04-26 02:22:50|712.63|709.83|712.51|709.71|712.63|709.83|712.51|709.71|0
1650939780000|2022-04-26 02:23:00|712.75|709.95|712.75|709.95|712.75|709.95|712.75|709.95|0
1650939790000|2022-04-26 02:23:10|712.51|709.71|712.51|709.71|712.51|709.71|712.51|709.71|0
1650939810000|2022-04-26 02:23:30|712.28|709.48|712.51|709.71|712.51|709.71|712.28|709.48|0
1650939820000|2022-04-26 02:23:40|712.04|709.24|712.04|709.24|712.04|709.24|712.04|709.24|0
1650939830000|2022-04-26 02:23:50|711.81|709.01|711.57|708.77|711.81|709.01|711.57|708.77|0
1650939840000|2022-04-26 02:24:00|711.46|708.66|711.57|708.77|711.57|708.77|711.34|708.54|0
1650939850000|2022-04-26 02:24:10|711.46|708.66|711.57|708.77|711.57|708.77|711.34|708.54|0
1650939860000|2022-04-26 02:24:20|711.34|708.54|711.57|708.77|711.57|708.77|711.34|708.54|0
1650939870000|2022-04-26 02:24:30|711.69|708.89|711.34|708.54|711.69|708.89|711.22|708.42|0
1650939880000|2022-04-26 02:24:40|711.1|708.3|710.87|708.07|711.1|708.3|710.87|708.07|0
1650939890000|2022-04-26 02:24:50|710.63|707.83|710.63|707.83|710.63|707.83|710.4|707.6|0
1650939900000|2022-04-26 02:25:00|710.4|707.6|710.4|707.6|710.63|707.83|710.4|707.6|0
1650939910000|2022-04-26 02:25:10|710.16|707.36|710.63|707.83|710.63|707.83|710.16|707.36|0
1650939920000|2022-04-26 02:25:20|710.87|708.07|710.16|707.36|710.87|708.07|710.16|707.36|0
1650939930000|2022-04-26 02:25:30|709.93|707.13|709.93|707.13|709.93|707.13|709.93|707.13|0
1650939940000|2022-04-26 02:25:40|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650939950000|2022-04-26 02:25:50|709.93|707.13|709.93|707.13|709.93|707.13|709.93|707.13|0
1650939960000|2022-04-26 02:26:00|709.69|706.89|709.69|706.89|709.69|706.89|709.69|706.89|0
1650939980000|2022-04-26 02:26:20|709.82|707.02|709.69|706.89|709.93|707.13|709.69|706.89|0
1650939990000|2022-04-26 02:26:30|709.93|707.13|710.16|707.36|710.16|707.36|709.93|707.13|0
1650940020000|2022-04-26 02:27:00|709.93|707.13|709.69|706.89|709.93|707.13|709.69|706.89|0
1650940030000|2022-04-26 02:27:10|709.93|707.13|709.93|707.13|710.05|707.25|709.93|707.13|0
1650940040000|2022-04-26 02:27:20|709.69|706.89|709.93|707.13|709.93|707.13|709.69|706.89|0
1650940050000|2022-04-26 02:27:30|710.16|707.36|709.93|707.13|710.28|707.48|709.93|707.13|0
1650940060000|2022-04-26 02:27:40|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940070000|2022-04-26 02:27:50|710.28|707.48|710.63|707.83|710.63|707.83|710.28|707.48|0
1650940080000|2022-04-26 02:28:00|710.4|707.6|710.16|707.36|710.4|707.6|709.93|707.13|0
1650940090000|2022-04-26 02:28:10|710.28|707.48|710.4|707.6|710.4|707.6|710.28|707.48|0
1650940100000|2022-04-26 02:28:20|710.16|707.36|710.4|707.6|710.4|707.6|710.16|707.36|0
1650940110000|2022-04-26 02:28:30|710.63|707.83|710.63|707.83|710.63|707.83|710.63|707.83|0
1650940120000|2022-04-26 02:28:40|710.4|707.6|710.4|707.6|710.63|707.83|710.4|707.6|0
1650940130000|2022-04-26 02:28:50|710.52|707.72|710.63|707.83|710.63|707.83|710.52|707.72|0
1650940140000|2022-04-26 02:29:00|710.87|708.07|710.4|707.6|710.87|708.07|710.4|707.6|0
1650940150000|2022-04-26 02:29:10|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940170000|2022-04-26 02:29:30|709.93|707.13|709.93|707.13|709.93|707.13|709.93|707.13|0
1650940180000|2022-04-26 02:29:40|710.05|707.25|710.16|707.36|710.16|707.36|709.93|707.13|0
1650940190000|2022-04-26 02:29:50|710.05|707.25|710.16|707.36|710.16|707.36|710.05|707.25|0
1650940200000|2022-04-26 02:30:00|709.93|707.13|709.93|707.13|710.05|707.25|709.93|707.13|0
1650940230000|2022-04-26 02:30:30|709.69|706.89|709.81|707.01|709.93|707.13|709.69|706.89|0
1650940240000|2022-04-26 02:30:40|709.93|707.13|709.93|707.13|709.93|707.13|709.93|707.13|0
1650940260000|2022-04-26 02:31:00|710.16|707.36|709.93|707.13|710.16|707.36|709.81|707.01|0
1650940270000|2022-04-26 02:31:10|709.69|706.89|709.93|707.13|709.93|707.13|709.69|706.89|0
1650940280000|2022-04-26 02:31:20|709.81|707.01|709.93|707.13|709.93|707.13|709.81|707.01|0
1650940290000|2022-04-26 02:31:30|710.05|707.25|710.16|707.36|710.16|707.36|710.05|707.25|0
1650940300000|2022-04-26 02:31:40|709.93|707.13|709.69|706.89|709.93|707.13|709.69|706.89|0
1650940310000|2022-04-26 02:31:50|709.93|707.13|709.69|706.89|709.93|707.13|709.69|706.89|0
1650940330000|2022-04-26 02:32:10|709.93|707.13|709.93|707.13|709.93|707.13|709.69|706.89|0
1650940340000|2022-04-26 02:32:20|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940360000|2022-04-26 02:32:40|710.28|707.48|710.4|707.6|710.4|707.6|710.28|707.48|0
1650940370000|2022-04-26 02:32:50|710.28|707.48|710.28|707.48|710.28|707.48|710.28|707.48|0
1650940380000|2022-04-26 02:33:00|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940390000|2022-04-26 02:33:10|710.4|707.6|710.28|707.48|710.4|707.6|710.28|707.48|0
1650940400000|2022-04-26 02:33:20|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1650940410000|2022-04-26 02:33:30|710.63|707.83|710.63|707.83|710.63|707.83|710.63|707.83|0
1650940420000|2022-04-26 02:33:40|710.52|707.72|710.52|707.72|710.52|707.72|710.4|707.6|0
1650940430000|2022-04-26 02:33:50|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1650940440000|2022-04-26 02:34:00|710.63|707.83|710.63|707.83|710.63|707.83|710.63|707.83|0
1650940470000|2022-04-26 02:34:30|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1650940480000|2022-04-26 02:34:40|710.63|707.83|710.63|707.83|710.63|707.83|710.63|707.83|0
1650940500000|2022-04-26 02:35:00|710.4|707.6|710.16|707.36|710.4|707.6|710.16|707.36|0
1650940510000|2022-04-26 02:35:10|710.4|707.6|710.4|707.6|710.63|707.83|710.4|707.6|0
1650940520000|2022-04-26 02:35:20|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940530000|2022-04-26 02:35:30|710.05|707.25|710.4|707.6|710.4|707.6|710.05|707.25|0
1650940540000|2022-04-26 02:35:40|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940550000|2022-04-26 02:35:50|710.05|707.25|710.05|707.25|710.16|707.36|710.05|707.25|0
1650940560000|2022-04-26 02:36:00|710.16|707.36|710.05|707.25|710.16|707.36|709.93|707.13|0
1650940570000|2022-04-26 02:36:10|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940580000|2022-04-26 02:36:20|710.05|707.25|710.05|707.25|710.16|707.36|710.05|707.25|0
1650940590000|2022-04-26 02:36:30|710.16|707.36|710.16|707.36|710.16|707.36|710.05|707.25|0
1650940610000|2022-04-26 02:36:50|710.05|707.25|709.93|707.13|710.05|707.25|709.93|707.13|0
1650940620000|2022-04-26 02:37:00|710.05|707.25|710.16|707.36|710.16|707.36|710.05|707.25|0
1650940630000|2022-04-26 02:37:10|710.05|707.25|710.05|707.25|710.05|707.25|710.05|707.25|0
1650940640000|2022-04-26 02:37:20|709.93|707.13|709.93|707.13|709.93|707.13|709.93|707.13|0
1650940650000|2022-04-26 02:37:30|709.69|706.89|709.69|706.89|709.69|706.89|709.69|706.89|0
1650940700000|2022-04-26 02:38:20|709.93|707.13|709.93|707.13|709.93|707.13|709.93|707.13|0
1650940730000|2022-04-26 02:38:50|710.16|707.36|710.4|707.6|710.4|707.6|710.16|707.36|0
1650940740000|2022-04-26 02:39:00|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940750000|2022-04-26 02:39:10|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1650940780000|2022-04-26 02:39:40|710.63|707.83|710.4|707.6|710.63|707.83|710.4|707.6|0
1650940800000|2022-04-26 02:40:00|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1650940870000|2022-04-26 02:41:10|710.05|707.25|709.93|707.13|710.05|707.25|709.93|707.13|0
1650940890000|2022-04-26 02:41:30|709.69|706.89|709.69|706.89|709.69|706.89|709.69|706.89|0
1650940920000|2022-04-26 02:42:00|708.88|706.08|708.75|705.95|708.88|706.08|708.75|705.95|0
1650940930000|2022-04-26 02:42:10|708.99|706.19|708.99|706.19|708.99|706.19|708.75|705.95|0
1650940940000|2022-04-26 02:42:20|708.75|705.95|708.75|705.95|708.75|705.95|708.75|705.95|0
1650940960000|2022-04-26 02:42:40|708.52|705.72|708.52|705.72|708.52|705.72|708.52|705.72|0
1650940970000|2022-04-26 02:42:50|708.05|705.25|708.28|705.48|708.52|705.72|708.05|705.25|0
1650941020000|2022-04-26 02:43:40|708.05|705.25|708.28|705.48|708.28|705.48|708.05|705.25|0
1650941030000|2022-04-26 02:43:50|708.05|705.25|708.05|705.25|708.05|705.25|708.05|705.25|0
1650941040000|2022-04-26 02:44:00|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941050000|2022-04-26 02:44:10|707.58|704.78|707.81|705.01|707.81|705.01|707.58|704.78|0
1650941060000|2022-04-26 02:44:20|707.58|704.78|707.58|704.78|707.58|704.78|707.35|704.55|0
1650941080000|2022-04-26 02:44:40|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941090000|2022-04-26 02:44:50|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941100000|2022-04-26 02:45:00|707.81|705.01|707.7|704.9|707.81|705.01|707.7|704.9|0
1650941110000|2022-04-26 02:45:10|707.58|704.78|707.81|705.01|707.81|705.01|707.58|704.78|0
1650941120000|2022-04-26 02:45:20|707.94|705.14|708.05|705.25|708.05|705.25|707.94|705.14|0
1650941130000|2022-04-26 02:45:30|708.28|705.48|708.28|705.48|708.28|705.48|708.28|705.48|0
1650941150000|2022-04-26 02:45:50|708.17|705.37|708.28|705.48|708.28|705.48|708.17|705.37|0
1650941160000|2022-04-26 02:46:00|708.05|705.25|708.05|705.25|708.05|705.25|708.05|705.25|0
1650941170000|2022-04-26 02:46:10|708.28|705.48|708.28|705.48|708.28|705.48|708.28|705.48|0
1650941180000|2022-04-26 02:46:20|708.05|705.25|708.05|705.25|708.05|705.25|708.05|705.25|0
1650941220000|2022-04-26 02:47:00|707.94|705.14|707.81|705.01|707.94|705.14|707.81|705.01|0
1650941230000|2022-04-26 02:47:10|708.05|705.25|708.05|705.25|708.05|705.25|708.05|705.25|0
1650941240000|2022-04-26 02:47:20|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941250000|2022-04-26 02:47:30|708.05|705.25|708.05|705.25|708.05|705.25|708.05|705.25|0
1650941280000|2022-04-26 02:48:00|707.94|705.14|708.05|705.25|708.05|705.25|707.94|705.14|0
1650941300000|2022-04-26 02:48:20|708.17|705.37|708.28|705.48|708.28|705.48|708.17|705.37|0
1650941310000|2022-04-26 02:48:30|708.17|705.37|708.05|705.25|708.17|705.37|708.05|705.25|0
1650941340000|2022-04-26 02:49:00|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941360000|2022-04-26 02:49:20|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941370000|2022-04-26 02:49:30|707.35|704.55|707.58|704.78|707.58|704.78|707.35|704.55|0
1650941380000|2022-04-26 02:49:40|707.35|704.55|707.35|704.55|707.35|704.55|707.35|704.55|0
1650941400000|2022-04-26 02:50:00|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941410000|2022-04-26 02:50:10|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941460000|2022-04-26 02:51:00|707.35|704.55|707.34|704.54|707.35|704.55|707.34|704.54|0
1650941500000|2022-04-26 02:51:40|707.58|704.78|707.34|704.54|707.58|704.78|707.34|704.54|0
1650941570000|2022-04-26 02:52:50|707.58|704.78|707.58|704.78|707.58|704.78|707.47|704.67|0
1650941580000|2022-04-26 02:53:00|707.34|704.54|707.34|704.54|707.34|704.54|707.34|704.54|0
1650941590000|2022-04-26 02:53:10|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941610000|2022-04-26 02:53:30|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941620000|2022-04-26 02:53:40|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941630000|2022-04-26 02:53:50|707.34|704.54|707.34|704.54|707.34|704.54|707.34|704.54|0
1650941700000|2022-04-26 02:55:00|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941710000|2022-04-26 02:55:10|707.81|705.01|707.58|704.78|707.81|705.01|707.58|704.78|0
1650941720000|2022-04-26 02:55:20|707.7|704.9|707.58|704.78|707.7|704.9|707.58|704.78|0
1650941740000|2022-04-26 02:55:40|707.81|705.01|707.58|704.78|707.81|705.01|707.58|704.78|0
1650941750000|2022-04-26 02:55:50|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941760000|2022-04-26 02:56:00|707.7|704.9|707.81|705.01|707.81|705.01|707.7|704.9|0
1650941770000|2022-04-26 02:56:10|707.7|704.9|707.7|704.9|707.81|705.01|707.7|704.9|0
1650941780000|2022-04-26 02:56:20|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650941800000|2022-04-26 02:56:40|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941810000|2022-04-26 02:56:50|707.7|704.9|707.81|705.01|707.81|705.01|707.7|704.9|0
1650941820000|2022-04-26 02:57:00|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941870000|2022-04-26 02:57:50|707.47|704.67|707.47|704.67|707.47|704.67|707.34|704.54|0
1650941880000|2022-04-26 02:58:00|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941900000|2022-04-26 02:58:20|707.47|704.67|707.47|704.67|707.47|704.67|707.47|704.67|0
1650941910000|2022-04-26 02:58:30|707.34|704.54|707.34|704.54|707.34|704.54|707.34|704.54|0
1650941950000|2022-04-26 02:59:10|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650941960000|2022-04-26 02:59:20|707.34|704.54|707.34|704.54|707.58|704.78|707.34|704.54|0
1650941990000|2022-04-26 02:59:50|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650942000000|2022-04-26 03:00:00|707.81|705.01|707.81|705.01|707.81|705.01|707.81|705.01|0
1650942020000|2022-04-26 03:00:20|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1650942030000|2022-04-26 03:00:30|707.47|704.67|707.58|704.78|707.58|704.78|707.47|704.67|0
1650942050000|2022-04-26 03:00:50|707.7|704.9|707.58|704.78|707.81|705.01|707.58|704.78|0
1650942080000|2022-04-26 03:01:20|707.34|704.54|707.34|704.54|707.34|704.54|707.34|704.54|0
1650942120000|2022-04-26 03:02:00|706.41|703.61|706.41|703.61|706.64|703.84|706.41|703.61|0
1650942170000|2022-04-26 03:02:50|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650942180000|2022-04-26 03:03:00|706.87|704.07|706.64|703.84|706.87|704.07|706.64|703.84|0
1650942190000|2022-04-26 03:03:10|706.41|703.61|706.41|703.61|706.41|703.61|706.41|703.61|0
1650942310000|2022-04-26 03:05:10|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650942330000|2022-04-26 03:05:30|706.41|703.61|706.41|703.61|706.41|703.61|706.41|703.61|0
1650942390000|2022-04-26 03:06:30|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650942410000|2022-04-26 03:06:50|706.87|704.07|706.64|703.84|706.87|704.07|706.64|703.84|0
1650942420000|2022-04-26 03:07:00|706.41|703.61|706.64|703.84|706.64|703.84|706.41|703.61|0
1650942440000|2022-04-26 03:07:20|706.87|704.07|706.64|703.84|706.87|704.07|706.64|703.84|0
1650942450000|2022-04-26 03:07:30|706.53|703.73|706.53|703.73|706.53|703.73|706.53|703.73|0
1650942460000|2022-04-26 03:07:40|706.64|703.84|706.87|704.07|706.87|704.07|706.64|703.84|0
1650942470000|2022-04-26 03:07:50|707.11|704.31|706.87|704.07|707.11|704.31|706.87|704.07|0
1650942490000|2022-04-26 03:08:10|707.11|704.31|706.87|704.07|707.11|704.31|706.87|704.07|0
1650942510000|2022-04-26 03:08:30|707.11|704.31|707.11|704.31|707.11|704.31|707.11|704.31|0
1650942520000|2022-04-26 03:08:40|706.87|704.07|706.64|703.84|706.87|704.07|706.64|703.84|0
1650942530000|2022-04-26 03:08:50|706.87|704.07|706.64|703.84|706.87|704.07|706.64|703.84|0
1650942540000|2022-04-26 03:09:00|706.53|703.73|706.41|703.61|706.53|703.73|706.41|703.61|0
1650942610000|2022-04-26 03:10:10|706.64|703.84|706.64|703.84|706.87|704.07|706.64|703.84|0
1650942660000|2022-04-26 03:11:00|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650942670000|2022-04-26 03:11:10|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650942680000|2022-04-26 03:11:20|706.4|703.6|706.64|703.84|706.64|703.84|706.4|703.6|0
1650942700000|2022-04-26 03:11:40|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650942760000|2022-04-26 03:12:40|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650942770000|2022-04-26 03:12:50|706.87|704.07|706.87|704.07|706.87|704.07|706.87|704.07|0
1650942780000|2022-04-26 03:13:00|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650942790000|2022-04-26 03:13:10|706.53|703.73|706.53|703.73|706.53|703.73|706.53|703.73|0
1650942800000|2022-04-26 03:13:20|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650942850000|2022-04-26 03:14:10|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650942860000|2022-04-26 03:14:20|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650942970000|2022-04-26 03:16:10|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1650942980000|2022-04-26 03:16:20|705|702.2|705.23|702.43|705.23|702.43|705|702.2|0
1650942990000|2022-04-26 03:16:30|705.47|702.67|705.23|702.43|705.47|702.67|705.23|702.43|0
1650943000000|2022-04-26 03:16:40|705.47|702.67|705.47|702.67|705.47|702.67|705.47|702.67|0
1650943010000|2022-04-26 03:16:50|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1650943020000|2022-04-26 03:17:00|705.94|703.14|705.94|703.14|705.94|703.14|705.94|703.14|0
1650943030000|2022-04-26 03:17:10|705.7|702.9|706.17|703.37|706.17|703.37|705.7|702.9|0
1650943040000|2022-04-26 03:17:20|706.4|703.6|706.17|703.37|706.4|703.6|706.17|703.37|0
1650943050000|2022-04-26 03:17:30|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650943060000|2022-04-26 03:17:40|706.64|703.84|706.87|704.07|706.87|704.07|706.64|703.84|0
1650943080000|2022-04-26 03:18:00|706.64|703.84|706.87|704.07|706.87|704.07|706.64|703.84|0
1650943090000|2022-04-26 03:18:10|706.64|703.84|707.11|704.31|707.11|704.31|706.64|703.84|0
1650943110000|2022-04-26 03:18:30|707.34|704.54|707.34|704.54|707.34|704.54|707.11|704.31|0
1650943120000|2022-04-26 03:18:40|707.23|704.43|707.34|704.54|707.34|704.54|707.23|704.43|0
1650943130000|2022-04-26 03:18:50|707.46|704.66|707.34|704.54|707.46|704.66|707.34|704.54|0
1650943140000|2022-04-26 03:19:00|707.11|704.31|706.87|704.07|707.11|704.31|706.87|704.07|0
1650943150000|2022-04-26 03:19:10|706.64|703.84|706.17|703.37|706.64|703.84|706.17|703.37|0
1650943160000|2022-04-26 03:19:20|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650943170000|2022-04-26 03:19:30|706.64|703.84|706.4|703.6|706.64|703.84|706.4|703.6|0
1650943180000|2022-04-26 03:19:40|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650943190000|2022-04-26 03:19:50|706.87|704.07|706.64|703.84|706.87|704.07|706.64|703.84|0
1650943200000|2022-04-26 03:20:00|706.87|704.07|706.87|704.07|706.87|704.07|706.87|704.07|0
1650943250000|2022-04-26 03:20:50|707.11|704.31|707.11|704.31|707.11|704.31|707.11|704.31|0
1650943260000|2022-04-26 03:21:00|707.23|704.43|707.11|704.31|707.34|704.54|707.11|704.31|0
1650943270000|2022-04-26 03:21:10|707.34|704.54|707.11|704.31|707.34|704.54|707.11|704.31|0
1650943290000|2022-04-26 03:21:30|706.87|704.07|706.87|704.07|706.87|704.07|706.87|704.07|0
1650943300000|2022-04-26 03:21:40|707.11|704.31|706.87|704.07|707.11|704.31|706.87|704.07|0
1650943310000|2022-04-26 03:21:50|706.64|703.84|706.4|703.6|706.64|703.84|706.4|703.6|0
1650943340000|2022-04-26 03:22:20|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1650943350000|2022-04-26 03:22:30|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650943360000|2022-04-26 03:22:40|706.17|703.37|706.17|703.37|706.17|703.37|706.17|703.37|0
1650943390000|2022-04-26 03:23:10|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650943400000|2022-04-26 03:23:20|706.29|703.49|705.7|702.9|706.29|703.49|705.7|702.9|0
1650943410000|2022-04-26 03:23:30|705.82|703.02|705.82|703.02|705.82|703.02|705.82|703.02|0
1650943420000|2022-04-26 03:23:40|705.7|702.9|705.23|702.43|705.7|702.9|705.23|702.43|0
1650943430000|2022-04-26 03:23:50|705|702.2|705.23|702.43|705.23|702.43|705|702.2|0
1650943440000|2022-04-26 03:24:00|705.47|702.67|705.93|703.13|705.93|703.13|705.47|702.67|0
1650943450000|2022-04-26 03:24:10|705.7|702.9|705.47|702.67|705.7|702.9|705.47|702.67|0
1650943460000|2022-04-26 03:24:20|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1650943470000|2022-04-26 03:24:30|705.47|702.67|705.35|702.55|705.47|702.67|705.35|702.55|0
1650943480000|2022-04-26 03:24:40|705.47|702.67|705.47|702.67|705.47|702.67|705.47|702.67|0
1650943490000|2022-04-26 03:24:50|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1650943500000|2022-04-26 03:25:00|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650943510000|2022-04-26 03:25:10|705.82|703.02|705.82|703.02|705.82|703.02|705.82|703.02|0
1650943520000|2022-04-26 03:25:20|705.93|703.13|705.7|702.9|705.93|703.13|705.7|702.9|0
1650943540000|2022-04-26 03:25:40|705.47|702.67|705.47|702.67|705.47|702.67|705.47|702.67|0
1650943550000|2022-04-26 03:25:50|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1650943560000|2022-04-26 03:26:00|705.47|702.67|705.59|702.79|705.59|702.79|705.47|702.67|0
1650943570000|2022-04-26 03:26:10|705.47|702.67|705.7|702.9|705.7|702.9|705.47|702.67|0
1650943580000|2022-04-26 03:26:20|705.59|702.79|705.59|702.79|705.59|702.79|705.59|702.79|0
1650943590000|2022-04-26 03:26:30|705.47|702.67|705.59|702.79|705.7|702.9|705.47|702.67|0
1650943600000|2022-04-26 03:26:40|705.47|702.67|705.47|702.67|705.47|702.67|705.47|702.67|0
1650943620000|2022-04-26 03:27:00|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1650943630000|2022-04-26 03:27:10|705.47|702.67|705.23|702.43|705.47|702.67|705.23|702.43|0
1650943640000|2022-04-26 03:27:20|705|702.2|705.23|702.43|705.23|702.43|705|702.2|0
1650943680000|2022-04-26 03:28:00|705.47|702.67|705.23|702.43|705.47|702.67|705.23|702.43|0
1650943710000|2022-04-26 03:28:30|705.12|702.32|705|702.2|705.12|702.32|705|702.2|0
1650943720000|2022-04-26 03:28:40|704.76|701.96|704.65|701.85|704.76|701.96|704.53|701.73|0
1650943730000|2022-04-26 03:28:50|704.76|701.96|705|702.2|705|702.2|704.76|701.96|0
1650943740000|2022-04-26 03:29:00|704.88|702.08|705|702.2|705|702.2|704.76|701.96|0
1650943750000|2022-04-26 03:29:10|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1650943790000|2022-04-26 03:29:50|704.88|702.08|704.76|701.96|704.88|702.08|704.76|701.96|0
1650943800000|2022-04-26 03:30:00|705|702.2|704.76|701.96|705|702.2|704.76|701.96|0
1650943810000|2022-04-26 03:30:10|705|702.2|704.76|701.96|705|702.2|704.76|701.96|0
1650943820000|2022-04-26 03:30:20|704.53|701.73|704.53|701.73|704.53|701.73|704.53|701.73|0
1650943850000|2022-04-26 03:30:50|704.65|701.85|704.53|701.73|704.76|701.96|704.53|701.73|0
1650943870000|2022-04-26 03:31:10|704.29|701.49|704.53|701.73|704.53|701.73|704.06|701.26|0
1650943880000|2022-04-26 03:31:20|704.42|701.62|704.76|701.96|704.76|701.96|704.42|701.62|0
1650943910000|2022-04-26 03:31:50|705|702.2|705|702.2|705|702.2|705|702.2|0
1650943920000|2022-04-26 03:32:00|705.12|702.32|705|702.2|705.23|702.43|705|702.2|0
1650943940000|2022-04-26 03:32:20|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1650943950000|2022-04-26 03:32:30|704.53|701.73|704.53|701.73|704.53|701.73|704.53|701.73|0
1650943960000|2022-04-26 03:32:40|704.29|701.49|704.53|701.73|704.53|701.73|704.29|701.49|0
1650943980000|2022-04-26 03:33:00|704.29|701.49|704.53|701.73|704.53|701.73|704.29|701.49|0
1650944000000|2022-04-26 03:33:20|704.42|701.62|704.53|701.73|704.53|701.73|704.42|701.62|0
1650944010000|2022-04-26 03:33:30|704.42|701.62|704.42|701.62|704.53|701.73|704.42|701.62|0
1650944020000|2022-04-26 03:33:40|704.29|701.49|704.53|701.73|704.53|701.73|704.29|701.49|0
1650944040000|2022-04-26 03:34:00|704.76|701.96|705|702.2|705|702.2|704.76|701.96|0
1650944050000|2022-04-26 03:34:10|705.23|702.43|705.7|702.9|705.7|702.9|705.23|702.43|0
1650944060000|2022-04-26 03:34:20|705.46|702.66|705.23|702.43|705.46|702.66|705.23|702.43|0
1650944080000|2022-04-26 03:34:40|705.35|702.55|705.23|702.43|705.35|702.55|705.23|702.43|0
1650944090000|2022-04-26 03:34:50|705.35|702.55|705.23|702.43|705.35|702.55|705.23|702.43|0
1650944100000|2022-04-26 03:35:00|705|702.2|705|702.2|705|702.2|705|702.2|0
1650944120000|2022-04-26 03:35:20|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1650944130000|2022-04-26 03:35:30|704.53|701.73|704.53|701.73|704.53|701.73|704.53|701.73|0
1650944140000|2022-04-26 03:35:40|704.29|701.49|703.82|701.02|704.29|701.49|703.82|701.02|0
1650944150000|2022-04-26 03:35:50|704.06|701.26|704.06|701.26|704.06|701.26|704.06|701.26|0
1650944160000|2022-04-26 03:36:00|704.53|701.73|704.53|701.73|704.53|701.73|704.53|701.73|0
1650944170000|2022-04-26 03:36:10|704.76|701.96|705|702.2|705|702.2|704.76|701.96|0
1650944180000|2022-04-26 03:36:20|704.88|702.08|705|702.2|705|702.2|704.76|701.96|0
1650944190000|2022-04-26 03:36:30|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1650944200000|2022-04-26 03:36:40|705|702.2|705.23|702.43|705.23|702.43|705|702.2|0
1650944210000|2022-04-26 03:36:50|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650944220000|2022-04-26 03:37:00|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1650944240000|2022-04-26 03:37:20|705.46|702.66|705.46|702.66|705.7|702.9|705.46|702.66|0
1650944250000|2022-04-26 03:37:30|705.35|702.55|705.23|702.43|705.35|702.55|705.23|702.43|0
1650944260000|2022-04-26 03:37:40|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650944270000|2022-04-26 03:37:50|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1650944280000|2022-04-26 03:38:00|705.46|702.66|705.23|702.43|705.46|702.66|705.23|702.43|0
1650944290000|2022-04-26 03:38:10|705|702.2|705|702.2|705|702.2|705|702.2|0
1650944310000|2022-04-26 03:38:30|705.12|702.32|705.23|702.43|705.23|702.43|705.12|702.32|0
1650944330000|2022-04-26 03:38:50|705.12|702.32|705.23|702.43|705.23|702.43|705.12|702.32|0
1650944340000|2022-04-26 03:39:00|705|702.2|705.12|702.32|705.12|702.32|705|702.2|0
1650944350000|2022-04-26 03:39:10|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1650944370000|2022-04-26 03:39:30|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650944400000|2022-04-26 03:40:00|705.7|702.9|706.4|703.6|706.4|703.6|705.7|702.9|0
1650944410000|2022-04-26 03:40:10|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650944420000|2022-04-26 03:40:20|705.7|702.9|705.93|703.13|705.93|703.13|705.7|702.9|0
1650944430000|2022-04-26 03:40:30|706.17|703.37|706.05|703.25|706.17|703.37|706.05|703.25|0
1650944440000|2022-04-26 03:40:40|706.17|703.37|706.4|703.6|706.4|703.6|706.17|703.37|0
1650944450000|2022-04-26 03:40:50|706.17|703.37|706.17|703.37|706.4|703.6|706.17|703.37|0
1650944460000|2022-04-26 03:41:00|706.29|703.49|706.4|703.6|706.4|703.6|706.29|703.49|0
1650944470000|2022-04-26 03:41:10|706.29|703.49|706.17|703.37|706.29|703.49|706.17|703.37|0
1650944480000|2022-04-26 03:41:20|706.29|703.49|706.17|703.37|706.29|703.49|706.17|703.37|0
1650944490000|2022-04-26 03:41:30|706.05|703.25|706.17|703.37|706.17|703.37|706.05|703.25|0
1650944520000|2022-04-26 03:42:00|705.93|703.13|706.17|703.37|706.17|703.37|705.93|703.13|0
1650944530000|2022-04-26 03:42:10|706.29|703.49|706.4|703.6|706.4|703.6|706.29|703.49|0
1650944540000|2022-04-26 03:42:20|706.17|703.37|706.17|703.37|706.29|703.49|706.17|703.37|0
1650944550000|2022-04-26 03:42:30|705.93|703.13|706.17|703.37|706.17|703.37|705.93|703.13|0
1650944560000|2022-04-26 03:42:40|705.93|703.13|706.17|703.37|706.17|703.37|705.93|703.13|0
1650944580000|2022-04-26 03:43:00|706.05|703.25|706.17|703.37|706.17|703.37|706.05|703.25|0
1650944600000|2022-04-26 03:43:20|706.05|703.25|705.93|703.13|706.05|703.25|705.93|703.13|0
1650944610000|2022-04-26 03:43:30|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1650944620000|2022-04-26 03:43:40|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650944650000|2022-04-26 03:44:10|706.17|703.37|706.17|703.37|706.17|703.37|706.17|703.37|0
1650944680000|2022-04-26 03:44:40|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650944700000|2022-04-26 03:45:00|706.17|703.37|706.4|703.6|706.4|703.6|706.17|703.37|0
1650944720000|2022-04-26 03:45:20|706.17|703.37|706.17|703.37|706.17|703.37|706.17|703.37|0
1650944740000|2022-04-26 03:45:40|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650944750000|2022-04-26 03:45:50|706.4|703.6|706.4|703.6|706.52|703.72|706.4|703.6|0
1650944780000|2022-04-26 03:46:20|706.17|703.37|706.17|703.37|706.17|703.37|705.93|703.13|0
1650944800000|2022-04-26 03:46:40|706.05|703.25|705.93|703.13|706.05|703.25|705.93|703.13|0
1650944810000|2022-04-26 03:46:50|706.17|703.37|706.17|703.37|706.17|703.37|706.17|703.37|0
1650944820000|2022-04-26 03:47:00|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650944830000|2022-04-26 03:47:10|706.17|703.37|705.93|703.13|706.17|703.37|705.93|703.13|0
1650944840000|2022-04-26 03:47:20|706.17|703.37|706.17|703.37|706.17|703.37|706.17|703.37|0
1650944860000|2022-04-26 03:47:40|706.29|703.49|706.4|703.6|706.4|703.6|706.29|703.49|0
1650944880000|2022-04-26 03:48:00|706.29|703.49|706.17|703.37|706.29|703.49|706.17|703.37|0
1650944910000|2022-04-26 03:48:30|705.7|702.9|705.93|703.13|705.93|703.13|705.7|702.9|0
1650944920000|2022-04-26 03:48:40|706.05|703.25|705.93|703.13|706.05|703.25|705.93|703.13|0
1650944930000|2022-04-26 03:48:50|706.17|703.37|706.17|703.37|706.17|703.37|706.17|703.37|0
1650944950000|2022-04-26 03:49:10|705.93|703.13|706.05|703.25|706.05|703.25|705.93|703.13|0
1650944960000|2022-04-26 03:49:20|705.93|703.13|706.17|703.37|706.17|703.37|705.93|703.13|0
1650944980000|2022-04-26 03:49:40|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650945040000|2022-04-26 03:50:40|705.7|702.9|705.93|703.13|705.93|703.13|705.7|702.9|0
1650945060000|2022-04-26 03:51:00|705.7|702.9|705.93|703.13|705.93|703.13|705.7|702.9|0
1650945080000|2022-04-26 03:51:20|706.17|703.37|705.93|703.13|706.17|703.37|705.93|703.13|0
1650945130000|2022-04-26 03:52:10|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1650945140000|2022-04-26 03:52:20|705.46|702.66|705.58|702.78|705.58|702.78|705.46|702.66|0
1650945150000|2022-04-26 03:52:30|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650945160000|2022-04-26 03:52:40|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1650945170000|2022-04-26 03:52:50|705.93|703.13|705.93|703.13|706.29|703.49|705.93|703.13|0
1650945180000|2022-04-26 03:53:00|706.05|703.25|706.17|703.37|706.17|703.37|706.05|703.25|0
1650945200000|2022-04-26 03:53:20|706.05|703.25|705.93|703.13|706.05|703.25|705.93|703.13|0
1650945220000|2022-04-26 03:53:40|706.05|703.25|706.17|703.37|706.17|703.37|706.05|703.25|0
1650945240000|2022-04-26 03:54:00|705.93|703.13|706.17|703.37|706.17|703.37|705.93|703.13|0
1650945250000|2022-04-26 03:54:10|706.05|703.25|706.17|703.37|706.17|703.37|705.93|703.13|0
1650945260000|2022-04-26 03:54:20|705.93|703.13|705.93|703.13|706.05|703.25|705.93|703.13|0
1650945270000|2022-04-26 03:54:30|706.17|703.37|706.17|703.37|706.17|703.37|706.17|703.37|0
1650945290000|2022-04-26 03:54:50|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650945300000|2022-04-26 03:55:00|706.17|703.37|705.93|703.13|706.17|703.37|705.93|703.13|0
1650945330000|2022-04-26 03:55:30|705.7|702.9|705.93|703.13|705.93|703.13|705.7|702.9|0
1650945370000|2022-04-26 03:56:10|705.7|702.9|705.7|702.9|705.93|703.13|705.7|702.9|0
1650945380000|2022-04-26 03:56:20|705.46|702.66|705.7|702.9|705.7|702.9|705.46|702.66|0
1650945390000|2022-04-26 03:56:30|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650945450000|2022-04-26 03:57:30|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1650945460000|2022-04-26 03:57:40|705.58|702.78|705.7|702.9|705.7|702.9|705.46|702.66|0
1650945530000|2022-04-26 03:58:50|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650945540000|2022-04-26 03:59:00|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1650945550000|2022-04-26 03:59:10|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650945580000|2022-04-26 03:59:40|705.23|702.43|705.23|702.43|705.23|702.43|705.23|702.43|0
1650945590000|2022-04-26 03:59:50|705.46|702.66|704.99|702.19|705.46|702.66|704.99|702.19|0
1650945600000|2022-04-26 04:00:00|704.76|701.96|704.76|701.96|704.99|702.19|704.76|701.96|0
1650945610000|2022-04-26 04:00:10|704.99|702.19|704.99|702.19|704.99|702.19|704.99|702.19|0
1650945620000|2022-04-26 04:00:20|705.23|702.43|704.99|702.19|705.23|702.43|704.99|702.19|0
1650945630000|2022-04-26 04:00:30|704.76|701.96|704.99|702.19|704.99|702.19|704.76|701.96|0
1650945640000|2022-04-26 04:00:40|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1650945690000|2022-04-26 04:01:30|704.99|702.19|704.99|702.19|704.99|702.19|704.99|702.19|0
1650945710000|2022-04-26 04:01:50|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1650945760000|2022-04-26 04:02:40|704.52|701.72|704.76|701.96|704.76|701.96|704.52|701.72|0
1650945770000|2022-04-26 04:02:50|704.52|701.72|704.52|701.72|704.52|701.72|704.52|701.72|0
1650945780000|2022-04-26 04:03:00|704.29|701.49|704.29|701.49|704.52|701.72|704.29|701.49|0
1650945820000|2022-04-26 04:03:40|704.76|701.96|704.52|701.72|704.76|701.96|704.52|701.72|0
1650945830000|2022-04-26 04:03:50|704.41|701.61|704.52|701.72|704.52|701.72|704.41|701.61|0
1650945840000|2022-04-26 04:04:00|704.65|701.85|704.52|701.72|704.65|701.85|704.52|701.72|0
1650945860000|2022-04-26 04:04:20|704.65|701.85|704.52|701.72|704.65|701.85|704.52|701.72|0
1650945870000|2022-04-26 04:04:30|704.29|701.49|704.29|701.49|704.29|701.49|704.29|701.49|0
1650945890000|2022-04-26 04:04:50|704.52|701.72|704.52|701.72|704.52|701.72|704.52|701.72|0
1650945910000|2022-04-26 04:05:10|704.65|701.85|704.52|701.72|704.65|701.85|704.52|701.72|0
1650945940000|2022-04-26 04:05:40|704.65|701.85|704.76|701.96|704.76|701.96|704.65|701.85|0
1650945960000|2022-04-26 04:06:00|704.99|702.19|704.88|702.08|704.99|702.19|704.76|701.96|0
1650945970000|2022-04-26 04:06:10|704.99|702.19|704.99|702.19|705.11|702.31|704.99|702.19|0
1650945990000|2022-04-26 04:06:30|705.46|702.66|705.46|702.66|705.46|702.66|705.35|702.55|0
1650946000000|2022-04-26 04:06:40|705.35|702.55|705.23|702.43|705.35|702.55|705.23|702.43|0
1650946020000|2022-04-26 04:07:00|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650946040000|2022-04-26 04:07:20|705.7|702.9|705.93|703.13|705.93|703.13|705.69|702.89|0
1650946060000|2022-04-26 04:07:40|705.69|702.89|705.93|703.13|705.93|703.13|705.69|702.89|0
1650946070000|2022-04-26 04:07:50|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650946080000|2022-04-26 04:08:00|705.82|703.02|705.93|703.13|705.93|703.13|705.69|702.89|0
1650946090000|2022-04-26 04:08:10|705.69|702.89|705.82|703.02|705.82|703.02|705.69|702.89|0
1650946100000|2022-04-26 04:08:20|705.69|702.89|705.69|702.89|705.82|703.02|705.69|702.89|0
1650946110000|2022-04-26 04:08:30|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650946120000|2022-04-26 04:08:40|706.05|703.25|706.05|703.25|706.05|703.25|706.05|703.25|0
1650946130000|2022-04-26 04:08:50|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650946140000|2022-04-26 04:09:00|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650946170000|2022-04-26 04:09:30|706.29|703.49|706.29|703.49|706.29|703.49|706.29|703.49|0
1650946180000|2022-04-26 04:09:40|706.16|703.36|706.16|703.36|706.29|703.49|706.16|703.36|0
1650946190000|2022-04-26 04:09:50|706.29|703.49|706.4|703.6|706.4|703.6|706.29|703.49|0
1650946200000|2022-04-26 04:10:00|706.87|704.07|706.87|704.07|706.87|704.07|706.87|704.07|0
1650946210000|2022-04-26 04:10:10|707.1|704.3|707.1|704.3|707.1|704.3|707.1|704.3|0
1650946220000|2022-04-26 04:10:20|706.87|704.07|707.1|704.3|707.1|704.3|706.87|704.07|0
1650946240000|2022-04-26 04:10:40|706.87|704.07|706.63|703.83|706.87|704.07|706.63|703.83|0
1650946250000|2022-04-26 04:10:50|706.4|703.6|706.4|703.6|706.52|703.72|706.4|703.6|0
1650946260000|2022-04-26 04:11:00|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650946270000|2022-04-26 04:11:10|706.87|704.07|706.87|704.07|706.87|704.07|706.87|704.07|0
1650946280000|2022-04-26 04:11:20|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650946290000|2022-04-26 04:11:30|706.52|703.72|706.52|703.72|706.52|703.72|706.4|703.6|0
1650946300000|2022-04-26 04:11:40|706.4|703.6|706.16|703.36|706.4|703.6|706.16|703.36|0
1650946320000|2022-04-26 04:12:00|706.4|703.6|706.05|703.25|706.4|703.6|706.05|703.25|0
1650946330000|2022-04-26 04:12:10|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650946370000|2022-04-26 04:12:50|706.05|703.25|706.05|703.25|706.05|703.25|706.05|703.25|0
1650946380000|2022-04-26 04:13:00|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650946410000|2022-04-26 04:13:30|706.28|703.48|706.28|703.48|706.28|703.48|706.16|703.36|0
1650946420000|2022-04-26 04:13:40|706.4|703.6|706.16|703.36|706.4|703.6|706.16|703.36|0
1650946430000|2022-04-26 04:13:50|706.28|703.48|706.16|703.36|706.28|703.48|706.16|703.36|0
1650946440000|2022-04-26 04:14:00|706.28|703.48|706.16|703.36|706.28|703.48|706.16|703.36|0
1650946480000|2022-04-26 04:14:40|706.05|703.25|706.05|703.25|706.16|703.36|706.05|703.25|0
1650946490000|2022-04-26 04:14:50|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650946530000|2022-04-26 04:15:30|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650946560000|2022-04-26 04:16:00|706.28|703.48|706.16|703.36|706.28|703.48|706.16|703.36|0
1650946570000|2022-04-26 04:16:10|706.4|703.6|706.16|703.36|706.4|703.6|706.16|703.36|0
1650946610000|2022-04-26 04:16:50|706.05|703.25|706.05|703.25|706.05|703.25|706.05|703.25|0
1650946620000|2022-04-26 04:17:00|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650946640000|2022-04-26 04:17:20|705.82|703.02|705.82|703.02|705.82|703.02|705.82|703.02|0
1650946650000|2022-04-26 04:17:30|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650946680000|2022-04-26 04:18:00|705.82|703.02|706.05|703.25|706.05|703.25|705.82|703.02|0
1650946690000|2022-04-26 04:18:10|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650946710000|2022-04-26 04:18:30|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650946740000|2022-04-26 04:19:00|706.28|703.48|706.28|703.48|706.28|703.48|706.16|703.36|0
1650946750000|2022-04-26 04:19:10|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650946790000|2022-04-26 04:19:50|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650946800000|2022-04-26 04:20:00|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650946860000|2022-04-26 04:21:00|706.28|703.48|706.16|703.36|706.28|703.48|706.16|703.36|0
1650946870000|2022-04-26 04:21:10|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650946890000|2022-04-26 04:21:30|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650946900000|2022-04-26 04:21:40|706.75|703.95|706.63|703.83|706.75|703.95|706.63|703.83|0
1650946910000|2022-04-26 04:21:50|706.75|703.95|706.87|704.07|706.87|704.07|706.75|703.95|0
1650946920000|2022-04-26 04:22:00|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650946980000|2022-04-26 04:23:00|706.75|703.95|706.63|703.83|706.75|703.95|706.63|703.83|0
1650947040000|2022-04-26 04:24:00|706.86|704.06|706.86|704.06|706.86|704.06|706.86|704.06|0
1650947050000|2022-04-26 04:24:10|707.1|704.3|706.86|704.06|707.1|704.3|706.86|704.06|0
1650947090000|2022-04-26 04:24:50|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650947110000|2022-04-26 04:25:10|706.86|704.06|706.86|704.06|706.86|704.06|706.86|704.06|0
1650947120000|2022-04-26 04:25:20|706.75|703.95|706.63|703.83|706.75|703.95|706.63|703.83|0
1650947130000|2022-04-26 04:25:30|706.75|703.95|706.86|704.06|706.86|704.06|706.75|703.95|0
1650947160000|2022-04-26 04:26:00|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650947240000|2022-04-26 04:27:20|706.86|704.06|706.86|704.06|706.86|704.06|706.86|704.06|0
1650947260000|2022-04-26 04:27:40|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650947280000|2022-04-26 04:28:00|706.75|703.95|706.86|704.06|706.86|704.06|706.63|703.83|0
1650947290000|2022-04-26 04:28:10|706.75|703.95|706.63|703.83|706.75|703.95|706.63|703.83|0
1650947310000|2022-04-26 04:28:30|706.86|704.06|706.86|704.06|706.86|704.06|706.86|704.06|0
1650947320000|2022-04-26 04:28:40|706.75|703.95|706.63|703.83|706.75|703.95|706.63|703.83|0
1650947350000|2022-04-26 04:29:10|706.75|703.95|706.86|704.06|706.86|704.06|706.75|703.95|0
1650947360000|2022-04-26 04:29:20|706.75|703.95|706.63|703.83|706.75|703.95|706.63|703.83|0
1650947380000|2022-04-26 04:29:40|706.86|704.06|706.86|704.06|706.86|704.06|706.86|704.06|0
1650947400000|2022-04-26 04:30:00|706.63|703.83|706.4|703.6|706.63|703.83|706.4|703.6|0
1650947420000|2022-04-26 04:30:20|706.52|703.72|706.52|703.72|706.52|703.72|706.52|703.72|0
1650947430000|2022-04-26 04:30:30|706.4|703.6|706.63|703.83|706.63|703.83|706.4|703.6|0
1650947460000|2022-04-26 04:31:00|706.4|703.6|706.16|703.36|706.4|703.6|706.16|703.36|0
1650947480000|2022-04-26 04:31:20|706.28|703.48|706.16|703.36|706.28|703.48|706.16|703.36|0
1650947490000|2022-04-26 04:31:30|706.4|703.6|706.4|703.6|706.4|703.6|706.4|703.6|0
1650947510000|2022-04-26 04:31:50|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650947750000|2022-04-26 04:35:50|706.39|703.59|706.39|703.59|706.39|703.59|706.39|703.59|0
1650947760000|2022-04-26 04:36:00|706.63|703.83|706.39|703.59|706.63|703.83|706.39|703.59|0
1650947860000|2022-04-26 04:37:40|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650947890000|2022-04-26 04:38:10|706.39|703.59|706.39|703.59|706.39|703.59|706.39|703.59|0
1650947910000|2022-04-26 04:38:30|706.63|703.83|706.39|703.59|706.63|703.83|706.39|703.59|0
1650947920000|2022-04-26 04:38:40|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650947940000|2022-04-26 04:39:00|706.39|703.59|706.39|703.59|706.39|703.59|706.39|703.59|0
1650948000000|2022-04-26 04:40:00|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650948010000|2022-04-26 04:40:10|706.05|703.25|706.05|703.25|706.05|703.25|706.05|703.25|0
1650948020000|2022-04-26 04:40:20|705.69|702.89|705.81|703.01|705.81|703.01|705.69|702.89|0
1650948030000|2022-04-26 04:40:30|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650948050000|2022-04-26 04:40:50|705.81|703.01|705.69|702.89|705.81|703.01|705.69|702.89|0
1650948060000|2022-04-26 04:41:00|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1650948190000|2022-04-26 04:43:10|705.92|703.12|705.69|702.89|705.92|703.12|705.69|702.89|0
1650948200000|2022-04-26 04:43:20|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1650948280000|2022-04-26 04:44:40|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650948310000|2022-04-26 04:45:10|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1650948320000|2022-04-26 04:45:20|705.81|703.01|705.69|702.89|705.81|703.01|705.69|702.89|0
1650948410000|2022-04-26 04:46:50|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1650948440000|2022-04-26 04:47:20|706.05|703.25|705.92|703.12|706.05|703.25|705.92|703.12|0
1650948590000|2022-04-26 04:49:50|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650948720000|2022-04-26 04:52:00|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1650948780000|2022-04-26 04:53:00|705.81|703.01|705.81|703.01|705.81|703.01|705.81|703.01|0
1650948790000|2022-04-26 04:53:10|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650948830000|2022-04-26 04:53:50|705.46|702.66|705.46|702.66|705.46|702.66|705.46|702.66|0
1650948840000|2022-04-26 04:54:00|705.45|702.65|705.45|702.65|705.45|702.65|705.45|702.65|0
1650948890000|2022-04-26 04:54:50|705.69|702.89|705.45|702.65|705.69|702.89|705.45|702.65|0
1650949010000|2022-04-26 04:56:50|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650949040000|2022-04-26 04:57:20|705.45|702.65|705.45|702.65|705.45|702.65|705.45|702.65|0
1650949080000|2022-04-26 04:58:00|705.69|702.89|705.45|702.65|705.69|702.89|705.45|702.65|0
1650949200000|2022-04-26 05:00:00|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650949210000|2022-04-26 05:00:10|705.45|702.65|705.58|702.78|705.58|702.78|705.45|702.65|0
1650949220000|2022-04-26 05:00:20|705.69|702.89|705.92|703.12|705.92|703.12|705.69|702.89|0
1650949230000|2022-04-26 05:00:30|706.16|703.36|705.92|703.12|706.16|703.36|705.92|703.12|0
1650949240000|2022-04-26 05:00:40|705.69|702.89|705.81|703.01|705.81|703.01|705.69|702.89|0
1650949250000|2022-04-26 05:00:50|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1650949260000|2022-04-26 05:01:00|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1650949280000|2022-04-26 05:01:20|706.16|703.36|706.16|703.36|706.16|703.36|706.16|703.36|0
1650949290000|2022-04-26 05:01:30|705.92|703.12|706.16|703.36|706.16|703.36|705.92|703.12|0
1650949300000|2022-04-26 05:01:40|706.39|703.59|706.39|703.59|706.39|703.59|706.39|703.59|0
1650949310000|2022-04-26 05:01:50|706.28|703.48|706.16|703.36|706.39|703.59|706.16|703.36|0
1650949330000|2022-04-26 05:02:10|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1650949340000|2022-04-26 05:02:20|705.45|702.65|705.45|702.65|705.69|702.89|705.45|702.65|0
1650949350000|2022-04-26 05:02:30|705.22|702.42|705.22|702.42|705.22|702.42|705.22|702.42|0
1650949370000|2022-04-26 05:02:50|704.99|702.19|704.99|702.19|704.99|702.19|704.99|702.19|0
1650949380000|2022-04-26 05:03:00|704.87|702.07|704.99|702.19|704.99|702.19|704.87|702.07|0
1650949400000|2022-04-26 05:03:20|704.75|701.95|704.99|702.19|704.99|702.19|704.75|701.95|0
1650949410000|2022-04-26 05:03:30|704.75|701.95|704.75|701.95|704.75|701.95|704.75|701.95|0
1650949420000|2022-04-26 05:03:40|704.99|702.19|704.99|702.19|704.99|702.19|704.99|702.19|0
1650949440000|2022-04-26 05:04:00|705.22|702.42|705.22|702.42|705.22|702.42|705.22|702.42|0
1650949450000|2022-04-26 05:04:10|705.45|702.65|705.69|702.89|705.69|702.89|705.45|702.65|0
1650949460000|2022-04-26 05:04:20|705.81|703.01|705.81|703.01|705.81|703.01|705.81|703.01|0
1650949470000|2022-04-26 05:04:30|705.92|703.12|705.45|702.65|705.92|703.12|705.45|702.65|0
1650949480000|2022-04-26 05:04:40|705.34|702.54|705.34|702.54|705.45|702.65|705.34|702.54|0
1650949490000|2022-04-26 05:04:50|705.45|702.65|705.45|702.65|705.45|702.65|705.45|702.65|0
1650949500000|2022-04-26 05:05:00|705.69|702.89|705.69|702.89|705.69|702.89|705.58|702.78|0
1650949510000|2022-04-26 05:05:10|705.58|702.78|705.69|702.89|705.69|702.89|705.58|702.78|0
1650949520000|2022-04-26 05:05:20|705.81|703.01|705.92|703.12|705.92|703.12|705.81|703.01|0
1650949540000|2022-04-26 05:05:40|706.16|703.36|706.39|703.59|706.39|703.59|706.16|703.36|0
1650949550000|2022-04-26 05:05:50|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1650949560000|2022-04-26 05:06:00|706.86|704.06|706.86|704.06|706.86|704.06|706.86|704.06|0
1650949580000|2022-04-26 05:06:20|707.09|704.29|706.86|704.06|707.09|704.29|706.86|704.06|0
1650949590000|2022-04-26 05:06:30|707.09|704.29|707.09|704.29|707.09|704.29|707.09|704.29|0
1650949600000|2022-04-26 05:06:40|707.56|704.76|707.33|704.53|707.56|704.76|707.33|704.53|0
1650949610000|2022-04-26 05:06:50|707.56|704.76|708.03|705.23|708.03|705.23|707.56|704.76|0
1650949620000|2022-04-26 05:07:00|708.27|705.47|708.27|705.47|708.27|705.47|708.27|705.47|0
1650949630000|2022-04-26 05:07:10|708.03|705.23|708.27|705.47|708.27|705.47|708.03|705.23|0
1650949640000|2022-04-26 05:07:20|708.03|705.23|708.27|705.47|708.27|705.47|708.03|705.23|0
1650949660000|2022-04-26 05:07:40|708.5|705.7|708.03|705.23|708.5|705.7|708.03|705.23|0
1650949670000|2022-04-26 05:07:50|708.27|705.47|708.03|705.23|708.27|705.47|708.03|705.23|0
1650949680000|2022-04-26 05:08:00|707.8|705|708.03|705.23|708.03|705.23|707.8|705|0
1650949690000|2022-04-26 05:08:10|708.27|705.47|708.5|705.7|708.5|705.7|708.27|705.47|0
1650949700000|2022-04-26 05:08:20|708.62|705.82|708.62|705.82|708.62|705.82|708.62|705.82|0
1650949710000|2022-04-26 05:08:30|708.74|705.94|708.74|705.94|708.74|705.94|708.74|705.94|0
1650949720000|2022-04-26 05:08:40|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1650949730000|2022-04-26 05:08:50|709.09|706.29|709.09|706.29|709.09|706.29|709.09|706.29|0
1650949740000|2022-04-26 05:09:00|708.97|706.17|709.44|706.64|709.44|706.64|708.97|706.17|0
1650949750000|2022-04-26 05:09:10|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650949760000|2022-04-26 05:09:20|709.91|707.11|710.14|707.34|710.14|707.34|709.91|707.11|0
1650949770000|2022-04-26 05:09:30|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650949780000|2022-04-26 05:09:40|710.14|707.34|710.14|707.34|710.14|707.34|709.91|707.11|0
1650949800000|2022-04-26 05:10:00|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650949810000|2022-04-26 05:10:10|709.67|706.87|709.44|706.64|709.67|706.87|709.44|706.64|0
1650949820000|2022-04-26 05:10:20|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1650949830000|2022-04-26 05:10:30|708.97|706.17|709.2|706.4|709.2|706.4|708.97|706.17|0
1650949840000|2022-04-26 05:10:40|709.09|706.29|709.2|706.4|709.2|706.4|709.09|706.29|0
1650949860000|2022-04-26 05:11:00|709.33|706.53|709.2|706.4|709.33|706.53|709.2|706.4|0
1650949880000|2022-04-26 05:11:20|708.97|706.17|708.74|705.94|708.97|706.17|708.74|705.94|0
1650949890000|2022-04-26 05:11:30|708.27|705.47|708.27|705.47|708.27|705.47|708.27|705.47|0
1650949900000|2022-04-26 05:11:40|708.5|705.7|708.27|705.47|708.5|705.7|708.27|705.47|0
1650949910000|2022-04-26 05:11:50|708.03|705.23|708.03|705.23|708.27|705.47|708.03|705.23|0
1650949920000|2022-04-26 05:12:00|708.27|705.47|708.03|705.23|708.27|705.47|708.03|705.23|0
1650949930000|2022-04-26 05:12:10|707.56|704.76|707.56|704.76|707.56|704.76|707.56|704.76|0
1650949940000|2022-04-26 05:12:20|707.8|705|707.8|705|707.8|705|707.8|705|0
1650949950000|2022-04-26 05:12:30|708.03|705.23|708.03|705.23|708.03|705.23|708.03|705.23|0
1650949960000|2022-04-26 05:12:40|708.27|705.47|707.8|705|708.27|705.47|707.8|705|0
1650949970000|2022-04-26 05:12:50|708.03|705.23|708.27|705.47|708.27|705.47|708.03|705.23|0
1650949980000|2022-04-26 05:13:00|708.5|705.7|708.5|705.7|708.5|705.7|708.5|705.7|0
1650949990000|2022-04-26 05:13:10|708.74|705.94|708.74|705.94|708.74|705.94|708.74|705.94|0
1650950000000|2022-04-26 05:13:20|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1650950010000|2022-04-26 05:13:30|709.33|706.53|709.33|706.53|709.33|706.53|709.33|706.53|0
1650950020000|2022-04-26 05:13:40|709.44|706.64|709.67|706.87|709.67|706.87|709.44|706.64|0
1650950030000|2022-04-26 05:13:50|709.56|706.76|709.56|706.76|709.56|706.76|709.56|706.76|0
1650950040000|2022-04-26 05:14:00|709.44|706.64|709.2|706.4|709.44|706.64|709.2|706.4|0
1650950050000|2022-04-26 05:14:10|709.44|706.64|709.44|706.64|709.44|706.64|709.44|706.64|0
1650950070000|2022-04-26 05:14:30|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650950080000|2022-04-26 05:14:40|709.44|706.64|709.44|706.64|709.44|706.64|709.33|706.53|0
1650950090000|2022-04-26 05:14:50|709.67|706.87|709.56|706.76|709.67|706.87|709.56|706.76|0
1650950100000|2022-04-26 05:15:00|709.91|707.11|709.67|706.87|710.14|707.34|709.67|706.87|0
1650950120000|2022-04-26 05:15:20|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650950130000|2022-04-26 05:15:30|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650950150000|2022-04-26 05:15:50|709.44|706.64|709.67|706.87|709.67|706.87|709.44|706.64|0
1650950170000|2022-04-26 05:16:10|709.8|707|709.91|707.11|709.91|707.11|709.67|706.87|0
1650950210000|2022-04-26 05:16:50|710.14|707.34|709.91|707.11|710.14|707.34|709.91|707.11|0
1650950220000|2022-04-26 05:17:00|710.03|707.23|710.14|707.34|710.14|707.34|710.03|707.23|0
1650950240000|2022-04-26 05:17:20|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650950250000|2022-04-26 05:17:30|710.03|707.23|709.67|706.87|710.03|707.23|709.67|706.87|0
1650950260000|2022-04-26 05:17:40|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650950270000|2022-04-26 05:17:50|710.14|707.34|710.38|707.58|710.38|707.58|710.14|707.34|0
1650950280000|2022-04-26 05:18:00|710.61|707.81|710.61|707.81|710.61|707.81|710.5|707.7|0
1650950290000|2022-04-26 05:18:10|710.85|708.05|710.85|708.05|710.85|708.05|710.85|708.05|0
1650950300000|2022-04-26 05:18:20|710.61|707.81|710.38|707.58|710.61|707.81|710.38|707.58|0
1650950310000|2022-04-26 05:18:30|710.61|707.81|710.61|707.81|710.61|707.81|710.61|707.81|0
1650950320000|2022-04-26 05:18:40|710.85|708.05|711.08|708.28|711.08|708.28|710.85|708.05|0
1650950330000|2022-04-26 05:18:50|711.55|708.75|711.79|708.99|711.79|708.99|711.55|708.75|0
1650950340000|2022-04-26 05:19:00|711.55|708.75|711.32|708.52|711.55|708.75|711.32|708.52|0
1650950350000|2022-04-26 05:19:10|711.55|708.75|711.79|708.99|711.79|708.99|711.55|708.75|0
1650950360000|2022-04-26 05:19:20|711.55|708.75|711.55|708.75|711.79|708.99|711.55|708.75|0
1650950370000|2022-04-26 05:19:30|711.32|708.52|711.32|708.52|711.32|708.52|711.32|708.52|0
1650950380000|2022-04-26 05:19:40|711.44|708.64|711.44|708.64|711.44|708.64|711.44|708.64|0
1650950390000|2022-04-26 05:19:50|711.55|708.75|711.32|708.52|711.55|708.75|711.32|708.52|0
1650950400000|2022-04-26 05:20:00|711.08|708.28|711.08|708.28|711.08|708.28|711.08|708.28|0
1650950420000|2022-04-26 05:20:20|711.32|708.52|711.2|708.4|711.32|708.52|711.2|708.4|0
1650950430000|2022-04-26 05:20:30|711.08|708.28|711.32|708.52|711.32|708.52|711.08|708.28|0
1650950460000|2022-04-26 05:21:00|711.55|708.75|711.32|708.52|711.55|708.75|711.32|708.52|0
1650950470000|2022-04-26 05:21:10|711.2|708.4|711.32|708.52|711.32|708.52|711.2|708.4|0
1650950480000|2022-04-26 05:21:20|711.44|708.64|711.32|708.52|711.44|708.64|711.32|708.52|0
1650950490000|2022-04-26 05:21:30|711.44|708.64|711.32|708.52|711.44|708.64|711.32|708.52|0
1650950520000|2022-04-26 05:22:00|711.08|708.28|711.08|708.28|711.08|708.28|711.08|708.28|0
1650950540000|2022-04-26 05:22:20|710.85|708.05|710.85|708.05|710.85|708.05|710.85|708.05|0
1650950550000|2022-04-26 05:22:30|711.08|708.28|710.85|708.05|711.08|708.28|710.85|708.05|0
1650950560000|2022-04-26 05:22:40|710.61|707.81|710.38|707.58|710.61|707.81|710.38|707.58|0
1650950570000|2022-04-26 05:22:50|710.14|707.34|710.38|707.58|710.38|707.58|710.14|707.34|0
1650950580000|2022-04-26 05:23:00|710.14|707.34|710.14|707.34|710.14|707.34|710.14|707.34|0
1650950590000|2022-04-26 05:23:10|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650950610000|2022-04-26 05:23:30|710.14|707.34|709.91|707.11|710.14|707.34|709.91|707.11|0
1650950620000|2022-04-26 05:23:40|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650950630000|2022-04-26 05:23:50|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650950640000|2022-04-26 05:24:00|710.26|707.46|710.14|707.34|710.26|707.46|710.14|707.34|0
1650950650000|2022-04-26 05:24:10|710.38|707.58|710.38|707.58|710.38|707.58|710.38|707.58|0
1650950660000|2022-04-26 05:24:20|710.61|707.81|710.38|707.58|710.61|707.81|710.38|707.58|0
1650950680000|2022-04-26 05:24:40|710.5|707.7|710.5|707.7|710.5|707.7|710.5|707.7|0
1650950690000|2022-04-26 05:24:50|710.61|707.81|710.61|707.81|710.61|707.81|710.61|707.81|0
1650950700000|2022-04-26 05:25:00|710.38|707.58|710.38|707.58|710.38|707.58|710.38|707.58|0
1650950710000|2022-04-26 05:25:10|710.61|707.81|710.61|707.81|710.61|707.81|710.61|707.81|0
1650950720000|2022-04-26 05:25:20|710.38|707.58|710.38|707.58|710.38|707.58|710.38|707.58|0
1650950730000|2022-04-26 05:25:30|710.14|707.34|710.14|707.34|710.14|707.34|710.14|707.34|0
1650950750000|2022-04-26 05:25:50|710.03|707.23|709.67|706.87|710.03|707.23|709.67|706.87|0
1650950760000|2022-04-26 05:26:00|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650950770000|2022-04-26 05:26:10|709.67|706.87|709.44|706.64|709.67|706.87|709.44|706.64|0
1650950780000|2022-04-26 05:26:20|709.67|706.87|709.44|706.64|709.67|706.87|709.44|706.64|0
1650950790000|2022-04-26 05:26:30|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650950800000|2022-04-26 05:26:40|709.79|706.99|709.79|706.99|709.79|706.99|709.79|706.99|0
1650950810000|2022-04-26 05:26:50|709.91|707.11|710.26|707.46|710.38|707.58|709.91|707.11|0
1650950820000|2022-04-26 05:27:00|710.38|707.58|710.38|707.58|710.38|707.58|710.38|707.58|0
1650950830000|2022-04-26 05:27:10|710.5|707.7|710.5|707.7|710.5|707.7|710.5|707.7|0
1650950840000|2022-04-26 05:27:20|710.38|707.58|710.61|707.81|710.61|707.81|710.38|707.58|0
1650950850000|2022-04-26 05:27:30|710.38|707.58|710.38|707.58|710.38|707.58|710.38|707.58|0
1650950870000|2022-04-26 05:27:50|710.14|707.34|710.14|707.34|710.14|707.34|710.14|707.34|0
1650950880000|2022-04-26 05:28:00|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650950900000|2022-04-26 05:28:20|710.14|707.34|709.91|707.11|710.14|707.34|709.91|707.11|0
1650950920000|2022-04-26 05:28:40|710.14|707.34|710.38|707.58|710.38|707.58|710.14|707.34|0
1650950930000|2022-04-26 05:28:50|710.61|707.81|710.61|707.81|710.61|707.81|710.61|707.81|0
1650950940000|2022-04-26 05:29:00|710.85|708.05|710.85|708.05|710.85|708.05|710.85|708.05|0
1650950970000|2022-04-26 05:29:30|710.61|707.81|710.61|707.81|710.61|707.81|710.61|707.81|0
1650950980000|2022-04-26 05:29:40|710.38|707.58|710.61|707.81|710.61|707.81|710.38|707.58|0
1650950990000|2022-04-26 05:29:50|710.38|707.58|710.38|707.58|710.38|707.58|710.38|707.58|0
1650951000000|2022-04-26 05:30:00|710.14|707.34|710.5|707.7|710.5|707.7|710.14|707.34|0
1650951010000|2022-04-26 05:30:10|710.38|707.58|710.14|707.34|710.38|707.58|710.14|707.34|0
1650951030000|2022-04-26 05:30:30|710.38|707.58|710.38|707.58|710.38|707.58|710.38|707.58|0
1650951040000|2022-04-26 05:30:40|710.14|707.34|709.91|707.11|710.14|707.34|709.91|707.11|0
1650951050000|2022-04-26 05:30:50|710.03|707.23|709.91|707.11|710.03|707.23|709.91|707.11|0
1650951070000|2022-04-26 05:31:10|709.44|706.64|709.2|706.4|709.44|706.64|709.2|706.4|0
1650951080000|2022-04-26 05:31:20|708.97|706.17|708.97|706.17|709.2|706.4|708.97|706.17|0
1650951100000|2022-04-26 05:31:40|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1650951110000|2022-04-26 05:31:50|708.85|706.05|708.73|705.93|708.85|706.05|708.73|705.93|0
1650951120000|2022-04-26 05:32:00|708.5|705.7|708.26|705.46|708.5|705.7|708.26|705.46|0
1650951130000|2022-04-26 05:32:10|708.39|705.59|708.5|705.7|708.5|705.7|708.39|705.59|0
1650951140000|2022-04-26 05:32:20|708.62|705.82|708.73|705.93|708.73|705.93|708.5|705.7|0
1650951150000|2022-04-26 05:32:30|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1650951160000|2022-04-26 05:32:40|709.2|706.4|709.09|706.29|709.2|706.4|709.09|706.29|0
1650951170000|2022-04-26 05:32:50|708.97|706.17|708.73|705.93|708.97|706.17|708.73|705.93|0
1650951180000|2022-04-26 05:33:00|708.62|705.82|708.62|705.82|708.73|705.93|708.62|705.82|0
1650951190000|2022-04-26 05:33:10|708.5|705.7|708.5|705.7|708.5|705.7|708.39|705.59|0
1650951210000|2022-04-26 05:33:30|708.62|705.82|708.62|705.82|708.62|705.82|708.62|705.82|0
1650951220000|2022-04-26 05:33:40|708.5|705.7|708.73|705.93|708.73|705.93|708.5|705.7|0
1650951230000|2022-04-26 05:33:50|708.85|706.05|708.97|706.17|708.97|706.17|708.85|706.05|0
1650951240000|2022-04-26 05:34:00|708.85|706.05|709.09|706.29|709.09|706.29|708.73|705.93|0
1650951250000|2022-04-26 05:34:10|708.97|706.17|709.2|706.4|709.2|706.4|708.97|706.17|0
1650951260000|2022-04-26 05:34:20|709.32|706.52|709.2|706.4|709.44|706.64|709.2|706.4|0
1650951270000|2022-04-26 05:34:30|709.32|706.52|709.44|706.64|709.44|706.64|709.32|706.52|0
1650951280000|2022-04-26 05:34:40|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1650951290000|2022-04-26 05:34:50|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1650951300000|2022-04-26 05:35:00|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1650951310000|2022-04-26 05:35:10|709.44|706.64|709.44|706.64|709.44|706.64|709.44|706.64|0
1650951320000|2022-04-26 05:35:20|709.67|706.87|709.56|706.76|709.67|706.87|709.56|706.76|0
1650951330000|2022-04-26 05:35:30|709.67|706.87|709.44|706.64|709.67|706.87|709.44|706.64|0
1650951350000|2022-04-26 05:35:50|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1650951360000|2022-04-26 05:36:00|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1650951380000|2022-04-26 05:36:20|709.2|706.4|708.97|706.17|709.2|706.4|708.97|706.17|0
1650951390000|2022-04-26 05:36:30|709.2|706.4|708.97|706.17|709.2|706.4|708.97|706.17|0
1650951410000|2022-04-26 05:36:50|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1650951420000|2022-04-26 05:37:00|709.56|706.76|709.44|706.64|709.56|706.76|709.44|706.64|0
1650951430000|2022-04-26 05:37:10|709.67|706.87|709.56|706.76|709.67|706.87|709.56|706.76|0
1650951440000|2022-04-26 05:37:20|709.67|706.87|709.44|706.64|709.67|706.87|709.44|706.64|0
1650951460000|2022-04-26 05:37:40|709.67|706.87|709.67|706.87|709.67|706.87|709.56|706.76|0
1650951470000|2022-04-26 05:37:50|709.91|707.11|709.91|707.11|709.91|707.11|709.91|707.11|0
1650951480000|2022-04-26 05:38:00|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650951490000|2022-04-26 05:38:10|709.91|707.11|709.79|706.99|709.91|707.11|709.79|706.99|0
1650951500000|2022-04-26 05:38:20|709.91|707.11|709.91|707.11|709.91|707.11|709.67|706.87|0
1650951510000|2022-04-26 05:38:30|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650951520000|2022-04-26 05:38:40|709.79|706.99|709.91|707.11|709.91|707.11|709.79|706.99|0
1650951540000|2022-04-26 05:39:00|709.67|706.87|709.67|706.87|709.67|706.87|709.67|706.87|0
1650951550000|2022-04-26 05:39:10|709.44|706.64|709.44|706.64|709.44|706.64|709.44|706.64|0
1650951560000|2022-04-26 05:39:20|709.67|706.87|709.32|706.52|709.67|706.87|709.32|706.52|0
1650951570000|2022-04-26 05:39:30|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1650951590000|2022-04-26 05:39:50|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1650951600000|2022-04-26 05:40:00|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1650951610000|2022-04-26 05:40:10|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1650951620000|2022-04-26 05:40:20|708.97|706.17|709.2|706.4|709.2|706.4|708.97|706.17|0
1650951630000|2022-04-26 05:40:30|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1650951670000|2022-04-26 05:41:10|708.73|705.93|708.5|705.7|708.73|705.93|708.5|705.7|0
1650951680000|2022-04-26 05:41:20|708.26|705.46|708.38|705.58|708.38|705.58|708.26|705.46|0
1650951690000|2022-04-26 05:41:30|708.26|705.46|708.5|705.7|708.5|705.7|708.26|705.46|0
1650951700000|2022-04-26 05:41:40|708.26|705.46|708.62|705.82|708.62|705.82|708.26|705.46|0
1650951710000|2022-04-26 05:41:50|708.5|705.7|708.5|705.7|708.5|705.7|708.5|705.7|0
1650951730000|2022-04-26 05:42:10|708.26|705.46|708.73|705.93|708.73|705.93|708.26|705.46|0
1650951740000|2022-04-26 05:42:20|708.85|706.05|708.85|706.05|708.85|706.05|708.85|706.05|0
1650951750000|2022-04-26 05:42:30|708.73|705.93|708.73|705.93|708.85|706.05|708.73|705.93|0
1650951760000|2022-04-26 05:42:40|708.97|706.17|708.73|705.93|708.97|706.17|708.73|705.93|0
1650951770000|2022-04-26 05:42:50|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1650951780000|2022-04-26 05:43:00|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1650951790000|2022-04-26 05:43:10|708.62|705.82|708.97|706.17|708.97|706.17|708.62|705.82|0
1650951800000|2022-04-26 05:43:20|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1650951810000|2022-04-26 05:43:30|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1650951820000|2022-04-26 05:43:40|708.73|705.93|708.73|705.93|708.97|706.17|708.73|705.93|0
1650951840000|2022-04-26 05:44:00|708.85|706.05|708.73|705.93|708.97|706.17|708.73|705.93|0
1650951850000|2022-04-26 05:44:10|708.85|706.05|708.73|705.93|708.85|706.05|708.73|705.93|0
1650951860000|2022-04-26 05:44:20|708.5|705.7|708.73|705.93|708.73|705.93|708.5|705.7|0
1650951870000|2022-04-26 05:44:30|708.5|705.7|708.26|705.46|708.5|705.7|708.26|705.46|0
1650951890000|2022-04-26 05:44:50|708.03|705.23|708.03|705.23|708.03|705.23|707.79|704.99|0
1650951900000|2022-04-26 05:45:00|707.79|704.99|707.79|704.99|707.79|704.99|707.68|704.88|0
1650951910000|2022-04-26 05:45:10|707.68|704.88|707.56|704.76|707.68|704.88|707.56|704.76|0
1650951920000|2022-04-26 05:45:20|707.32|704.52|707.32|704.52|707.32|704.52|707.32|704.52|0
1650951930000|2022-04-26 05:45:30|707.09|704.29|707.09|704.29|707.09|704.29|707.09|704.29|0
1650951960000|2022-04-26 05:46:00|707.21|704.41|707.32|704.52|707.32|704.52|707.21|704.41|0
1650951970000|2022-04-26 05:46:10|707.09|704.29|707.21|704.41|707.21|704.41|707.09|704.29|0
1650951980000|2022-04-26 05:46:20|707.09|704.29|707.09|704.29|707.21|704.41|707.09|704.29|0
1650951990000|2022-04-26 05:46:30|707.32|704.52|707.32|704.52|707.32|704.52|707.32|704.52|0
1650952010000|2022-04-26 05:46:50|707.56|704.76|707.56|704.76|707.56|704.76|707.56|704.76|0
1650952020000|2022-04-26 05:47:00|707.32|704.52|707.32|704.52|707.32|704.52|707.32|704.52|0
1650952030000|2022-04-26 05:47:10|707.56|704.76|707.79|704.99|707.79|704.99|707.56|704.76|0
1650952040000|2022-04-26 05:47:20|708.03|705.23|708.03|705.23|708.03|705.23|708.03|705.23|0
1650952060000|2022-04-26 05:47:40|707.79|704.99|707.68|704.88|707.79|704.99|707.56|704.76|0
1650952070000|2022-04-26 05:47:50|707.56|704.76|707.56|704.76|707.56|704.76|707.56|704.76|0
1650952080000|2022-04-26 05:48:00|707.79|704.99|707.56|704.76|707.79|704.99|707.56|704.76|0
1650952090000|2022-04-26 05:48:10|707.79|704.99|707.79|704.99|707.79|704.99|707.79|704.99|0
1650952110000|2022-04-26 05:48:30|708.03|705.23|707.79|704.99|708.03|705.23|707.79|704.99|0
1650952130000|2022-04-26 05:48:50|707.56|704.76|707.56|704.76|707.56|704.76|707.56|704.76|0
1650952150000|2022-04-26 05:49:10|707.32|704.52|707.32|704.52|707.32|704.52|707.32|704.52|0
1650952160000|2022-04-26 05:49:20|707.09|704.29|707.09|704.29|707.09|704.29|706.98|704.18|0
1650952180000|2022-04-26 05:49:40|707.32|704.52|707.09|704.29|707.32|704.52|707.09|704.29|0
1650952190000|2022-04-26 05:49:50|707.21|704.41|707.09|704.29|707.21|704.41|707.09|704.29|0
1650952200000|2022-04-26 05:50:00|707.32|704.52|707.32|704.52|707.32|704.52|707.32|704.52|0
1650952220000|2022-04-26 05:50:20|707.21|704.41|707.09|704.29|707.21|704.41|707.09|704.29|0
1650952230000|2022-04-26 05:50:30|706.85|704.05|707.09|704.29|707.09|704.29|706.85|704.05|0
1650952250000|2022-04-26 05:50:50|707.21|704.41|707.09|704.29|707.21|704.41|707.09|704.29|0
1650952270000|2022-04-26 05:51:10|706.85|704.05|706.85|704.05|706.85|704.05|706.85|704.05|0
1650952290000|2022-04-26 05:51:30|707.09|704.29|707.09|704.29|707.09|704.29|707.09|704.29|0
1650952300000|2022-04-26 05:51:40|706.85|704.05|706.74|703.94|706.85|704.05|706.62|703.82|0
1650952310000|2022-04-26 05:51:50|706.62|703.82|706.39|703.59|706.62|703.82|706.39|703.59|0
1650952320000|2022-04-26 05:52:00|706.27|703.47|706.15|703.35|706.39|703.59|706.15|703.35|0
1650952330000|2022-04-26 05:52:10|706.04|703.24|705.92|703.12|706.04|703.24|705.92|703.12|0
1650952340000|2022-04-26 05:52:20|706.15|703.35|706.39|703.59|706.39|703.59|706.15|703.35|0
1650952350000|2022-04-26 05:52:30|706.15|703.35|705.92|703.12|706.15|703.35|705.92|703.12|0
1650952360000|2022-04-26 05:52:40|706.15|703.35|706.15|703.35|706.15|703.35|706.15|703.35|0
1650952370000|2022-04-26 05:52:50|706.04|703.24|705.68|702.88|706.04|703.24|705.68|702.88|0
1650952380000|2022-04-26 05:53:00|705.45|702.65|705.21|702.41|705.45|702.65|705.21|702.41|0
1650952410000|2022-04-26 05:53:30|704.98|702.18|704.87|702.07|704.98|702.18|704.87|702.07|0
1650952420000|2022-04-26 05:53:40|704.74|701.94|704.74|701.94|704.74|701.94|704.74|701.94|0
1650952430000|2022-04-26 05:53:50|704.98|702.18|705.1|702.3|705.1|702.3|704.98|702.18|0
1650952440000|2022-04-26 05:54:00|705.21|702.41|705.45|702.65|705.45|702.65|705.21|702.41|0
1650952470000|2022-04-26 05:54:30|705.21|702.41|704.98|702.18|705.21|702.41|704.98|702.18|0
1650952480000|2022-04-26 05:54:40|704.74|701.94|704.74|701.94|704.74|701.94|704.74|701.94|0
1650952500000|2022-04-26 05:55:00|704.98|702.18|704.98|702.18|704.98|702.18|704.98|702.18|0
1650952520000|2022-04-26 05:55:20|705.21|702.41|705.21|702.41|705.21|702.41|705.21|702.41|0
1650952530000|2022-04-26 05:55:30|704.98|702.18|704.98|702.18|704.98|702.18|704.98|702.18|0
1650952540000|2022-04-26 05:55:40|705.1|702.3|705.1|702.3|705.1|702.3|705.1|702.3|0
1650952550000|2022-04-26 05:55:50|704.98|702.18|705.21|702.41|705.21|702.41|704.98|702.18|0
1650952560000|2022-04-26 05:56:00|705.45|702.65|705.68|702.88|705.68|702.88|705.45|702.65|0
1650952570000|2022-04-26 05:56:10|705.92|703.12|706.15|703.35|706.27|703.47|705.92|703.12|0
1650952590000|2022-04-26 05:56:30|706.38|703.58|706.85|704.05|706.85|704.05|706.38|703.58|0
1650952600000|2022-04-26 05:56:40|706.98|704.18|707.09|704.29|707.09|704.29|706.98|704.18|0
1650952610000|2022-04-26 05:56:50|706.85|704.05|706.85|704.05|706.85|704.05|706.85|704.05|0
1650952620000|2022-04-26 05:57:00|707.09|704.29|707.09|704.29|707.09|704.29|706.85|704.05|0
1650952630000|2022-04-26 05:57:10|707.32|704.52|707.56|704.76|707.56|704.76|707.32|704.52|0
1650952640000|2022-04-26 05:57:20|707.79|704.99|707.79|704.99|707.79|704.99|707.79|704.99|0
1650952650000|2022-04-26 05:57:30|707.56|704.76|707.56|704.76|707.56|704.76|707.56|704.76|0
1650952670000|2022-04-26 05:57:50|707.32|704.52|707.32|704.52|707.32|704.52|707.32|704.52|0
1650952680000|2022-04-26 05:58:00|707.09|704.29|707.32|704.52|707.32|704.52|707.09|704.29|0
1650952700000|2022-04-26 05:58:20|707.56|704.76|707.32|704.52|707.56|704.76|707.32|704.52|0
1650952710000|2022-04-26 05:58:30|707.56|704.76|707.68|704.88|707.79|704.99|707.56|704.76|0
1650952720000|2022-04-26 05:58:40|707.79|704.99|707.79|704.99|707.79|704.99|707.79|704.99|0
1650952730000|2022-04-26 05:58:50|707.56|704.76|707.56|704.76|707.56|704.76|707.56|704.76|0
1650952740000|2022-04-26 05:59:00|707.91|705.11|707.56|704.76|707.91|705.11|707.56|704.76|0
1650952750000|2022-04-26 05:59:10|707.32|704.52|707.09|704.29|707.32|704.52|707.09|704.29|0
1650952760000|2022-04-26 05:59:20|707.56|704.76|707.09|704.29|707.56|704.76|707.09|704.29|0
1650952770000|2022-04-26 05:59:30|707.32|704.52|707.56|704.76|707.79|704.99|707.32|704.52|0
1650952780000|2022-04-26 05:59:40|707.32|704.52|707.32|704.52|707.56|704.76|707.32|704.52|0
1650952790000|2022-04-26 05:59:50|707.56|704.76|707.91|705.11|707.91|705.11|707.56|704.76|0
1650952800000|2022-04-26 06:00:00|708.49|705.69|708.49|705.69|708.73|705.93|708.49|705.69|0
1650952810000|2022-04-26 06:00:10|708.62|705.82|708.96|706.16|708.96|706.16|708.49|705.69|0
1650952820000|2022-04-26 06:00:20|708.85|706.05|707.32|704.52|708.85|706.05|707.32|704.52|0
1650952830000|2022-04-26 06:00:30|707.21|704.41|706.85|704.05|707.21|704.41|706.85|704.05|0
1650952840000|2022-04-26 06:00:40|706.98|704.18|707.09|704.29|707.09|704.29|706.85|704.05|0
1650952850000|2022-04-26 06:00:50|706.85|704.05|706.85|704.05|706.85|704.05|706.85|704.05|0
1650952860000|2022-04-26 06:01:00|706.62|703.82|706.85|704.05|706.85|704.05|706.62|703.82|0
1650952870000|2022-04-26 06:01:10|706.38|703.58|706.85|704.05|706.85|704.05|706.38|703.58|0
1650952880000|2022-04-26 06:01:20|706.98|704.18|707.32|704.52|707.32|704.52|706.98|704.18|0
1650952890000|2022-04-26 06:01:30|707.56|704.76|707.79|704.99|707.79|704.99|707.56|704.76|0
1650952900000|2022-04-26 06:01:40|707.91|705.11|707.56|704.76|707.91|705.11|707.56|704.76|0
1650952910000|2022-04-26 06:01:50|707.79|704.99|708.03|705.23|708.03|705.23|707.79|704.99|0
1650952920000|2022-04-26 06:02:00|708.26|705.46|708.49|705.69|708.49|705.69|708.26|705.46|0
1650952930000|2022-04-26 06:02:10|708.73|705.93|708.96|706.16|708.96|706.16|708.73|705.93|0
1650952940000|2022-04-26 06:02:20|709.32|706.52|709.9|707.1|709.9|707.1|709.32|706.52|0
1650952950000|2022-04-26 06:02:30|709.79|706.99|710.37|707.57|710.37|707.57|709.79|706.99|0
1650952960000|2022-04-26 06:02:40|710.73|707.93|710.61|707.81|710.84|708.04|710.61|707.81|0
1650952970000|2022-04-26 06:02:50|710.49|707.69|709.67|706.87|710.61|707.81|709.67|706.87|0
1650952980000|2022-04-26 06:03:00|709.9|707.1|709.67|706.87|709.9|707.1|709.67|706.87|0
1650952990000|2022-04-26 06:03:10|709.9|707.1|709.9|707.1|709.9|707.1|709.9|707.1|0
1650953000000|2022-04-26 06:03:20|710.14|707.34|709.67|706.87|710.14|707.34|709.67|706.87|0
1650953010000|2022-04-26 06:03:30|709.9|707.1|710.14|707.34|710.14|707.34|709.67|706.87|0
1650953020000|2022-04-26 06:03:40|710.37|707.57|710.49|707.69|710.49|707.69|710.37|707.57|0
1650953030000|2022-04-26 06:03:50|710.61|707.81|710.84|708.04|711.08|708.28|710.61|707.81|0
1650953040000|2022-04-26 06:04:00|711.08|708.28|711.55|708.75|711.55|708.75|711.08|708.28|0
1650953050000|2022-04-26 06:04:10|711.67|708.87|711.78|708.98|711.78|708.98|711.55|708.75|0
1650953060000|2022-04-26 06:04:20|712.02|709.22|711.78|708.98|712.02|709.22|711.78|708.98|0
1650953070000|2022-04-26 06:04:30|712.01|709.21|712.25|709.45|712.25|709.45|712.01|709.21|0
1650953080000|2022-04-26 06:04:40|712.01|709.21|712.01|709.21|712.01|709.21|711.78|708.98|0
1650953090000|2022-04-26 06:04:50|711.78|708.98|710.61|707.81|711.78|708.98|710.61|707.81|0
1650953100000|2022-04-26 06:05:00|710.84|708.04|711.2|708.4|711.2|708.4|710.84|708.04|0
1650953110000|2022-04-26 06:05:10|711.31|708.51|711.67|708.87|711.67|708.87|711.31|708.51|0
1650953120000|2022-04-26 06:05:20|711.78|708.98|711.78|708.98|711.78|708.98|711.78|708.98|0
1650953130000|2022-04-26 06:05:30|712.48|709.68|713.19|710.39|713.19|710.39|712.48|709.68|0
1650953140000|2022-04-26 06:05:40|713.42|710.62|712.95|710.15|713.42|710.62|712.95|710.15|0
1650953150000|2022-04-26 06:05:50|713.19|710.39|713.31|710.51|713.31|710.51|713.19|710.39|0
1650953160000|2022-04-26 06:06:00|713.42|710.62|714.6|711.8|714.6|711.8|713.42|710.62|0
1650953170000|2022-04-26 06:06:10|714.36|711.56|713.78|710.98|714.36|711.56|713.78|710.98|0
1650953180000|2022-04-26 06:06:20|713.89|711.09|713.66|710.86|713.89|711.09|713.66|710.86|0
1650953190000|2022-04-26 06:06:30|713.55|710.75|713.66|710.86|713.89|711.09|713.55|710.75|0
1650953210000|2022-04-26 06:06:50|713.89|711.09|713.89|711.09|713.89|711.09|713.89|711.09|0
1650953220000|2022-04-26 06:07:00|714.02|711.22|713.89|711.09|714.02|711.22|713.89|711.09|0
1650953230000|2022-04-26 06:07:10|713.66|710.86|712.95|710.15|713.66|710.86|712.95|710.15|0
1650953250000|2022-04-26 06:07:30|712.72|709.92|712.48|709.68|712.72|709.92|712.48|709.68|0
1650953260000|2022-04-26 06:07:40|712.72|709.92|712.84|710.04|712.84|710.04|712.48|709.68|0
1650953270000|2022-04-26 06:07:50|713.42|710.62|713.19|710.39|713.42|710.62|713.19|710.39|0
1650953280000|2022-04-26 06:08:00|713.08|710.28|713.19|710.39|713.19|710.39|713.08|710.28|0
1650953290000|2022-04-26 06:08:10|713.42|710.62|714.13|711.33|714.13|711.33|713.42|710.62|0
1650953300000|2022-04-26 06:08:20|714.36|711.56|714.13|711.33|714.36|711.56|713.89|711.09|0
1650953310000|2022-04-26 06:08:30|714.36|711.56|714.25|711.45|714.36|711.56|714.13|711.33|0
1650953320000|2022-04-26 06:08:40|714.36|711.56|714.6|711.8|714.6|711.8|714.36|711.56|0
1650953330000|2022-04-26 06:08:50|714.49|711.69|714.13|711.33|714.49|711.69|714.13|711.33|0
1650953340000|2022-04-26 06:09:00|714.83|712.03|714.36|711.56|714.83|712.03|714.36|711.56|0
1650953350000|2022-04-26 06:09:10|714.13|711.33|713.42|710.62|714.13|711.33|713.42|710.62|0
1650953360000|2022-04-26 06:09:20|713.66|710.86|714.02|711.22|714.02|711.22|713.66|710.86|0
1650953370000|2022-04-26 06:09:30|713.89|711.09|713.66|710.86|713.89|711.09|713.66|710.86|0
1650953380000|2022-04-26 06:09:40|713.55|710.75|713.42|710.62|713.55|710.75|713.42|710.62|0
1650953390000|2022-04-26 06:09:50|713.19|710.39|713.42|710.62|713.42|710.62|712.95|710.15|0
1650953400000|2022-04-26 06:10:00|713.19|710.39|713.19|710.39|713.42|710.62|713.19|710.39|0
1650953410000|2022-04-26 06:10:10|712.95|710.15|712.72|709.92|712.95|710.15|712.72|709.92|0
1650953420000|2022-04-26 06:10:20|712.48|709.68|712.61|709.81|712.61|709.81|712.48|709.68|0
1650953430000|2022-04-26 06:10:30|712.48|709.68|712.48|709.68|712.48|709.68|712.37|709.57|0
1650953440000|2022-04-26 06:10:40|712.37|709.57|712.14|709.34|712.37|709.57|712.14|709.34|0
1650953450000|2022-04-26 06:10:50|712.01|709.21|711.78|708.98|712.01|709.21|711.54|708.74|0
1650953460000|2022-04-26 06:11:00|712.01|709.21|712.25|709.45|712.25|709.45|712.01|709.21|0
1650953470000|2022-04-26 06:11:10|712.72|709.92|712.72|709.92|712.72|709.92|712.72|709.92|0
1650953480000|2022-04-26 06:11:20|712.48|709.68|712.72|709.92|712.72|709.92|712.48|709.68|0
1650953490000|2022-04-26 06:11:30|712.95|710.15|713.42|710.62|713.42|710.62|712.95|710.15|0
1650953500000|2022-04-26 06:11:40|713.55|710.75|713.66|710.86|713.89|711.09|713.55|710.75|0
1650953510000|2022-04-26 06:11:50|713.42|710.62|713.66|710.86|713.66|710.86|713.42|710.62|0
1650953520000|2022-04-26 06:12:00|713.42|710.62|713.19|710.39|713.42|710.62|713.19|710.39|0
1650953530000|2022-04-26 06:12:10|713.42|710.62|713.55|710.75|713.55|710.75|713.42|710.62|0
1650953540000|2022-04-26 06:12:20|713.42|710.62|714.02|711.22|714.02|711.22|713.42|710.62|0
1650953550000|2022-04-26 06:12:30|714.13|711.33|714.13|711.33|714.36|711.56|714.13|711.33|0
1650953560000|2022-04-26 06:12:40|713.89|711.09|713.89|711.09|713.89|711.09|713.89|711.09|0
1650953570000|2022-04-26 06:12:50|713.66|710.86|714.13|711.33|714.13|711.33|713.66|710.86|0
1650953580000|2022-04-26 06:13:00|714.6|711.8|714.72|711.92|714.83|712.03|714.6|711.8|0
1650953590000|2022-04-26 06:13:10|714.83|712.03|714.6|711.8|714.83|712.03|714.36|711.56|0
1650953600000|2022-04-26 06:13:20|714.83|712.03|714.83|712.03|715.07|712.27|714.83|712.03|0
1650953610000|2022-04-26 06:13:30|715.54|712.74|715.54|712.74|715.54|712.74|715.07|712.27|0
1650953620000|2022-04-26 06:13:40|715.3|712.5|715.19|712.39|715.3|712.5|715.19|712.39|0
1650953630000|2022-04-26 06:13:50|715.3|712.5|715.07|712.27|715.3|712.5|715.07|712.27|0
1650953640000|2022-04-26 06:14:00|715.3|712.5|715.3|712.5|715.3|712.5|715.07|712.27|0
1650953650000|2022-04-26 06:14:10|715.54|712.74|714.83|712.03|715.54|712.74|714.83|712.03|0
1650953660000|2022-04-26 06:14:20|714.72|711.92|714.6|711.8|714.83|712.03|714.6|711.8|0
1650953670000|2022-04-26 06:14:30|714.36|711.56|714.13|711.33|714.36|711.56|714.13|711.33|0
1650953680000|2022-04-26 06:14:40|714.36|711.56|714.6|711.8|714.6|711.8|714.36|711.56|0
1650953690000|2022-04-26 06:14:50|714.83|712.03|714.6|711.8|714.83|712.03|714.6|711.8|0
1650953700000|2022-04-26 06:15:00|714.83|712.03|715.07|712.27|715.07|712.27|714.83|712.03|0
1650953710000|2022-04-26 06:15:10|714.96|712.16|715.07|712.27|715.07|712.27|714.96|712.16|0
1650953720000|2022-04-26 06:15:20|714.96|712.16|715.3|712.5|715.3|712.5|714.96|712.16|0
1650953730000|2022-04-26 06:15:30|715.43|712.63|716.01|713.21|716.01|713.21|715.3|712.5|0
1650953740000|2022-04-26 06:15:40|716.24|713.44|717.89|715.09|717.89|715.09|716.24|713.44|0
1650953750000|2022-04-26 06:15:50|718.13|715.33|717.42|714.62|718.13|715.33|717.42|714.62|0
1650953760000|2022-04-26 06:16:00|716.71|713.91|716.71|713.91|716.95|714.15|716.71|713.91|0
1650953770000|2022-04-26 06:16:10|716.95|714.15|716.71|713.91|716.95|714.15|716.71|713.91|0
1650953780000|2022-04-26 06:16:20|716.84|714.04|717.42|714.62|717.42|714.62|716.84|714.04|0
1650953790000|2022-04-26 06:16:30|717.66|714.86|718.13|715.33|718.13|715.33|717.66|714.86|0
1650953800000|2022-04-26 06:16:40|718.48|715.68|718.6|715.8|718.6|715.8|718.48|715.68|0
1650953810000|2022-04-26 06:16:50|718.48|715.68|718.6|715.8|718.72|715.92|718.48|715.68|0
1650953820000|2022-04-26 06:17:00|718.13|715.33|717.66|714.86|718.13|715.33|717.54|714.74|0
1650953830000|2022-04-26 06:17:10|717.89|715.09|716.95|714.15|717.89|715.09|716.95|714.15|0
1650953840000|2022-04-26 06:17:20|717.18|714.38|717.42|714.62|717.42|714.62|717.18|714.38|0
1650953850000|2022-04-26 06:17:30|717.31|714.51|717.18|714.38|717.31|714.51|717.18|714.38|0
1650953860000|2022-04-26 06:17:40|717.42|714.62|716.95|714.15|717.42|714.62|716.95|714.15|0
1650953880000|2022-04-26 06:18:00|717.18|714.38|717.42|714.62|717.42|714.62|717.18|714.38|0
1650953890000|2022-04-26 06:18:10|717.31|714.51|717.31|714.51|717.31|714.51|717.31|714.51|0
1650953900000|2022-04-26 06:18:20|716.95|714.15|716.48|713.68|716.95|714.15|716.01|713.21|0
1650953920000|2022-04-26 06:18:40|716.71|713.91|716.37|713.57|716.71|713.91|716.37|713.57|0
1650953930000|2022-04-26 06:18:50|716.24|713.44|716.48|713.68|716.48|713.68|716.24|713.44|0
1650953940000|2022-04-26 06:19:00|716.71|713.91|716.48|713.68|716.95|714.15|716.48|713.68|0
1650953950000|2022-04-26 06:19:10|716.24|713.44|716.01|713.21|716.24|713.44|716.01|713.21|0
1650953960000|2022-04-26 06:19:20|716.24|713.44|715.77|712.97|716.24|713.44|715.77|712.97|0
1650953970000|2022-04-26 06:19:30|715.54|712.74|715.54|712.74|715.54|712.74|715.54|712.74|0
1650953980000|2022-04-26 06:19:40|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1650953990000|2022-04-26 06:19:50|716.24|713.44|716.24|713.44|716.24|713.44|716.24|713.44|0
1650954000000|2022-04-26 06:20:00|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1650954010000|2022-04-26 06:20:10|716.71|713.91|717.18|714.38|717.18|714.38|716.71|713.91|0
1650954020000|2022-04-26 06:20:20|717.42|714.62|717.42|714.62|717.42|714.62|717.18|714.38|0
1650954030000|2022-04-26 06:20:30|717.65|714.85|717.42|714.62|717.65|714.85|717.18|714.38|0
1650954040000|2022-04-26 06:20:40|717.18|714.38|717.18|714.38|717.18|714.38|717.18|714.38|0
1650954050000|2022-04-26 06:20:50|717.65|714.85|717.65|714.85|717.65|714.85|717.65|714.85|0
1650954060000|2022-04-26 06:21:00|717.89|715.09|717.89|715.09|717.89|715.09|717.89|715.09|0
1650954070000|2022-04-26 06:21:10|717.65|714.85|717.42|714.62|717.65|714.85|717.42|714.62|0
1650954080000|2022-04-26 06:21:20|717.18|714.38|717.18|714.38|717.18|714.38|716.95|714.15|0
1650954090000|2022-04-26 06:21:30|717.07|714.27|716.48|713.68|717.07|714.27|716.48|713.68|0
1650954100000|2022-04-26 06:21:40|716.71|713.91|716.71|713.91|716.71|713.91|716.71|713.91|0
1650954110000|2022-04-26 06:21:50|716.95|714.15|716.71|713.91|716.95|714.15|716.71|713.91|0
1650954120000|2022-04-26 06:22:00|716.95|714.15|716.95|714.15|716.95|714.15|716.71|713.91|0
1650954130000|2022-04-26 06:22:10|717.18|714.38|717.42|714.62|717.42|714.62|717.18|714.38|0
1650954140000|2022-04-26 06:22:20|717.18|714.38|717.18|714.38|717.42|714.62|717.18|714.38|0
1650954150000|2022-04-26 06:22:30|716.95|714.15|717.18|714.38|717.18|714.38|716.95|714.15|0
1650954160000|2022-04-26 06:22:40|716.95|714.15|716.95|714.15|716.95|714.15|716.71|713.91|0
1650954170000|2022-04-26 06:22:50|716.71|713.91|717.18|714.38|717.18|714.38|716.71|713.91|0
1650954180000|2022-04-26 06:23:00|716.95|714.15|717.18|714.38|717.18|714.38|716.95|714.15|0
1650954190000|2022-04-26 06:23:10|717.07|714.27|717.18|714.38|717.18|714.38|716.95|714.15|0
1650954200000|2022-04-26 06:23:20|717.42|714.62|717.89|715.09|717.89|715.09|717.42|714.62|0
1650954210000|2022-04-26 06:23:30|717.78|714.98|717.89|715.09|717.89|715.09|717.65|714.85|0
1650954220000|2022-04-26 06:23:40|717.78|714.98|717.65|714.85|717.78|714.98|717.65|714.85|0
1650954230000|2022-04-26 06:23:50|717.42|714.62|717.65|714.85|717.65|714.85|717.18|714.38|0
1650954240000|2022-04-26 06:24:00|717.42|714.62|717.42|714.62|717.65|714.85|717.42|714.62|0
1650954250000|2022-04-26 06:24:10|717.65|714.85|717.65|714.85|717.89|715.09|717.65|714.85|0
1650954260000|2022-04-26 06:24:20|717.89|715.09|717.78|714.98|717.89|715.09|717.78|714.98|0
1650954270000|2022-04-26 06:24:30|717.65|714.85|717.89|715.09|717.89|715.09|717.65|714.85|0
1650954280000|2022-04-26 06:24:40|717.65|714.85|717.54|714.74|717.65|714.85|717.54|714.74|0
1650954290000|2022-04-26 06:24:50|717.42|714.62|717.42|714.62|717.42|714.62|717.42|714.62|0
1650954300000|2022-04-26 06:25:00|717.18|714.38|717.07|714.27|717.18|714.38|716.95|714.15|0
1650954310000|2022-04-26 06:25:10|716.95|714.15|717.89|715.09|717.89|715.09|716.95|714.15|0
1650954320000|2022-04-26 06:25:20|717.65|714.85|717.65|714.85|717.65|714.85|717.65|714.85|0
1650954330000|2022-04-26 06:25:30|717.42|714.62|717.74|714.94|717.74|714.94|717.42|714.62|0
1650954340000|2022-04-26 06:25:40|717.97|715.17|717.97|715.17|718.09|715.29|717.97|715.17|0
1650954350000|2022-04-26 06:25:50|717.74|714.94|717.74|714.94|717.74|714.94|717.74|714.94|0
1650954360000|2022-04-26 06:26:00|717.5|714.7|717.39|714.59|717.5|714.7|716.8|714|0
1650954370000|2022-04-26 06:26:10|717.5|714.7|717.74|714.94|717.97|715.17|717.5|714.7|0
1650954380000|2022-04-26 06:26:20|717.27|714.47|716.95|714.15|717.27|714.47|716.71|713.91|0
1650954390000|2022-04-26 06:26:30|717.18|714.38|717.44|714.64|717.44|714.64|717.18|714.38|0
1650954400000|2022-04-26 06:26:40|717.67|714.87|717.96|715.16|718.19|715.39|717.67|714.87|0
1650954410000|2022-04-26 06:26:50|718.08|715.28|718.08|715.28|718.08|715.28|718.08|715.28|0
1650954420000|2022-04-26 06:27:00|717.96|715.16|717.96|715.16|718.19|715.39|717.96|715.16|0
1650954430000|2022-04-26 06:27:10|717.72|714.92|717.96|715.16|717.96|715.16|717.72|714.92|0
1650954440000|2022-04-26 06:27:20|718.19|715.39|718.19|715.39|718.19|715.39|718.19|715.39|0
1650954460000|2022-04-26 06:27:40|717.96|715.16|717.72|714.92|717.96|715.16|717.72|714.92|0
1650954470000|2022-04-26 06:27:50|717.96|715.16|717.72|714.92|717.96|715.16|717.72|714.92|0
1650954480000|2022-04-26 06:28:00|717.96|715.16|717.85|715.05|717.96|715.16|717.85|715.05|0
1650954490000|2022-04-26 06:28:10|717.72|714.92|717.25|714.45|717.72|714.92|717.25|714.45|0
1650954500000|2022-04-26 06:28:20|717.61|714.81|717.49|714.69|717.72|714.92|717.49|714.69|0
1650954510000|2022-04-26 06:28:30|717.72|714.92|717.72|714.92|717.72|714.92|717.72|714.92|0
1650954520000|2022-04-26 06:28:40|718.19|715.39|718.19|715.39|718.19|715.39|718.19|715.39|0
1650954530000|2022-04-26 06:28:50|718.43|715.63|718.78|715.98|718.78|715.98|718.43|715.63|0
1650954540000|2022-04-26 06:29:00|718.19|715.39|718.19|715.39|718.19|715.39|717.96|715.16|0
1650954550000|2022-04-26 06:29:10|718.31|715.51|718.19|715.39|718.43|715.63|718.19|715.39|0
1650954560000|2022-04-26 06:29:20|717.72|714.92|717.72|714.92|717.72|714.92|717.72|714.92|0
1650954570000|2022-04-26 06:29:30|717.96|715.16|717.49|714.69|717.96|715.16|717.49|714.69|0
1650954580000|2022-04-26 06:29:40|717.25|714.45|717.25|714.45|717.25|714.45|717.25|714.45|0
1650954590000|2022-04-26 06:29:50|717.49|714.69|717.02|714.22|717.49|714.69|717.02|714.22|0
1650954600000|2022-04-26 06:30:00|717.25|714.45|716.79|713.99|717.25|714.45|716.55|713.75|0
1650954610000|2022-04-26 06:30:10|716.55|713.75|716.67|713.87|716.79|713.99|716.55|713.75|0
1650954620000|2022-04-26 06:30:20|716.55|713.75|716.79|713.99|717.02|714.22|716.55|713.75|0
1650954630000|2022-04-26 06:30:30|716.91|714.11|717.02|714.22|717.02|714.22|716.79|713.99|0
1650954640000|2022-04-26 06:30:40|716.79|713.99|716.79|713.99|716.79|713.99|716.79|713.99|0
1650954650000|2022-04-26 06:30:50|716.55|713.75|716.55|713.75|716.55|713.75|716.55|713.75|0
1650954660000|2022-04-26 06:31:00|716.32|713.52|715.85|713.05|716.32|713.52|715.85|713.05|0
1650954670000|2022-04-26 06:31:10|715.15|712.35|714.91|712.11|715.38|712.58|714.91|712.11|0
1650954680000|2022-04-26 06:31:20|715.03|712.23|714.91|712.11|715.03|712.23|714.8|712|0
1650954690000|2022-04-26 06:31:30|715.15|712.35|714.68|711.88|715.15|712.35|714.68|711.88|0
1650954700000|2022-04-26 06:31:40|714.91|712.11|715.15|712.35|715.15|712.35|714.91|712.11|0
1650954710000|2022-04-26 06:31:50|715.03|712.23|715.74|712.94|715.74|712.94|715.03|712.23|0
1650954720000|2022-04-26 06:32:00|715.61|712.81|715.85|713.05|715.85|713.05|715.61|712.81|0
1650954730000|2022-04-26 06:32:10|715.61|712.81|715.85|713.05|715.85|713.05|715.61|712.81|0
1650954740000|2022-04-26 06:32:20|716.08|713.28|716.32|713.52|716.32|713.52|716.08|713.28|0
1650954750000|2022-04-26 06:32:30|716.08|713.28|716.08|713.28|716.08|713.28|716.08|713.28|0
1650954760000|2022-04-26 06:32:40|715.97|713.17|715.97|713.17|715.97|713.17|715.97|713.17|0
1650954770000|2022-04-26 06:32:50|715.85|713.05|716.08|713.28|716.08|713.28|715.85|713.05|0
1650954780000|2022-04-26 06:33:00|716.32|713.52|716.55|713.75|716.55|713.75|716.32|713.52|0
1650954790000|2022-04-26 06:33:10|716.79|713.99|717.02|714.22|717.02|714.22|716.79|713.99|0
1650954800000|2022-04-26 06:33:20|716.79|713.99|716.67|713.87|717.02|714.22|716.67|713.87|0
1650954810000|2022-04-26 06:33:30|716.55|713.75|716.79|713.99|716.79|713.99|716.55|713.75|0
1650954820000|2022-04-26 06:33:40|716.55|713.75|716.55|713.75|716.55|713.75|716.55|713.75|0
1650954830000|2022-04-26 06:33:50|716.32|713.52|716.44|713.64|716.44|713.64|716.32|713.52|0
1650954840000|2022-04-26 06:34:00|716.67|713.87|716.55|713.75|716.67|713.87|716.55|713.75|0
1650954850000|2022-04-26 06:34:10|716.32|713.52|716.08|713.28|716.32|713.52|716.08|713.28|0
1650954860000|2022-04-26 06:34:20|716.32|713.52|716.78|713.98|716.78|713.98|716.32|713.52|0
1650954870000|2022-04-26 06:34:30|717.02|714.22|717.49|714.69|717.49|714.69|717.02|714.22|0
1650954880000|2022-04-26 06:34:40|717.72|714.92|717.96|715.16|717.96|715.16|717.72|714.92|0
1650954890000|2022-04-26 06:34:50|718.31|715.51|718.9|716.1|718.9|716.1|718.31|715.51|0
1650954900000|2022-04-26 06:35:00|718.66|715.86|719.36|716.56|719.36|716.56|718.66|715.86|0
1650954910000|2022-04-26 06:35:10|719.13|716.33|718.9|716.1|719.13|716.33|718.78|715.98|0
1650954920000|2022-04-26 06:35:20|718.43|715.63|718.43|715.63|718.43|715.63|718.31|715.51|0
1650954930000|2022-04-26 06:35:30|718.66|715.86|719.02|716.22|719.02|716.22|718.66|715.86|0
1650954940000|2022-04-26 06:35:40|719.6|716.8|719.13|716.33|719.6|716.8|719.13|716.33|0
1650954950000|2022-04-26 06:35:50|719.02|716.22|718.9|716.1|719.02|716.22|718.9|716.1|0
1650954960000|2022-04-26 06:36:00|718.66|715.86|718.19|715.39|718.66|715.86|718.19|715.39|0
1650954970000|2022-04-26 06:36:10|717.96|715.16|717.84|715.04|717.96|715.16|717.72|714.92|0
1650954980000|2022-04-26 06:36:20|718.19|715.39|717.84|715.04|718.19|715.39|717.72|714.92|0
1650954990000|2022-04-26 06:36:30|717.72|714.92|717.61|714.81|717.72|714.92|717.61|714.81|0
1650955000000|2022-04-26 06:36:40|717.72|714.92|717.49|714.69|717.72|714.92|717.49|714.69|0
1650955010000|2022-04-26 06:36:50|717.61|714.81|717.61|714.81|717.61|714.81|717.49|714.69|0
1650955020000|2022-04-26 06:37:00|717.72|714.92|717.72|714.92|717.72|714.92|717.72|714.92|0
1650955030000|2022-04-26 06:37:10|717.49|714.69|717.25|714.45|717.49|714.69|717.25|714.45|0
1650955040000|2022-04-26 06:37:20|717.14|714.34|717.25|714.45|717.25|714.45|717.02|714.22|0
1650955050000|2022-04-26 06:37:30|717.02|714.22|717.02|714.22|717.02|714.22|717.02|714.22|0
1650955060000|2022-04-26 06:37:40|717.14|714.34|717.25|714.45|717.49|714.69|717.14|714.34|0
1650955070000|2022-04-26 06:37:50|717.49|714.69|718.66|715.86|718.66|715.86|717.49|714.69|0
1650955080000|2022-04-26 06:38:00|718.55|715.75|718.55|715.75|719.13|716.33|718.55|715.75|0
1650955090000|2022-04-26 06:38:10|718.43|715.63|718.19|715.39|718.43|715.63|718.19|715.39|0
1650955100000|2022-04-26 06:38:20|717.72|714.92|717.96|715.16|717.96|715.16|717.72|714.92|0
1650955110000|2022-04-26 06:38:30|718.08|715.28|717.96|715.16|718.08|715.28|717.96|715.16|0
1650955120000|2022-04-26 06:38:40|718.08|715.28|717.96|715.16|718.19|715.39|717.96|715.16|0
1650955130000|2022-04-26 06:38:50|717.84|715.04|717.84|715.04|717.96|715.16|717.84|715.04|0
1650955140000|2022-04-26 06:39:00|717.61|714.81|717.72|714.92|717.72|714.92|717.61|714.81|0
1650955150000|2022-04-26 06:39:10|717.96|715.16|717.96|715.16|717.96|715.16|717.84|715.04|0
1650955160000|2022-04-26 06:39:20|717.72|714.92|718.19|715.39|718.19|715.39|717.72|714.92|0
1650955170000|2022-04-26 06:39:30|718.43|715.63|718.55|715.75|718.55|715.75|718.31|715.51|0
1650955180000|2022-04-26 06:39:40|718.66|715.86|718.43|715.63|718.66|715.86|718.43|715.63|0
1650955190000|2022-04-26 06:39:50|718.66|715.86|717.96|715.16|718.66|715.86|717.96|715.16|0
1650955200000|2022-04-26 06:40:00|717.49|714.69|717.38|714.58|717.49|714.69|717.38|714.58|0
1650955210000|2022-04-26 06:40:10|717.49|714.69|716.67|713.87|717.49|714.69|716.67|713.87|0
1650955220000|2022-04-26 06:40:20|716.32|713.52|716.32|713.52|716.32|713.52|716.08|713.28|0
1650955230000|2022-04-26 06:40:30|716.08|713.28|715.85|713.05|716.08|713.28|715.85|713.05|0
1650955240000|2022-04-26 06:40:40|716.08|713.28|716.55|713.75|716.55|713.75|716.08|713.28|0
1650955250000|2022-04-26 06:40:50|716.44|713.64|716.55|713.75|716.67|713.87|716.32|713.52|0
1650955260000|2022-04-26 06:41:00|717.02|714.22|717.25|714.45|717.25|714.45|717.02|714.22|0
1650955270000|2022-04-26 06:41:10|717.72|714.92|717.49|714.69|717.96|715.16|717.49|714.69|0
1650955280000|2022-04-26 06:41:20|717.72|714.92|718.19|715.39|718.19|715.39|717.72|714.92|0
1650955290000|2022-04-26 06:41:30|718.43|715.63|718.55|715.75|718.66|715.86|718.43|715.63|0
1650955300000|2022-04-26 06:41:40|718.43|715.63|718.08|715.28|718.43|715.63|718.08|715.28|0
1650955310000|2022-04-26 06:41:50|718.55|715.75|718.43|715.63|718.55|715.75|718.19|715.39|0
1650955320000|2022-04-26 06:42:00|718.66|715.86|719.13|716.33|719.13|716.33|718.66|715.86|0
1650955330000|2022-04-26 06:42:10|719.36|716.56|719.13|716.33|719.36|716.56|719.13|716.33|0
1650955350000|2022-04-26 06:42:30|718.89|716.09|718.89|716.09|719.02|716.22|718.89|716.09|0
1650955360000|2022-04-26 06:42:40|719.13|716.33|718.89|716.09|719.13|716.33|718.89|716.09|0
1650955370000|2022-04-26 06:42:50|719.02|716.22|719.02|716.22|719.13|716.33|719.02|716.22|0
1650955380000|2022-04-26 06:43:00|718.89|716.09|718.66|715.86|718.89|716.09|718.66|715.86|0
1650955390000|2022-04-26 06:43:10|718.89|716.09|718.43|715.63|718.89|716.09|718.43|715.63|0
1650955400000|2022-04-26 06:43:20|718.55|715.75|718.55|715.75|718.55|715.75|718.55|715.75|0
1650955410000|2022-04-26 06:43:30|718.43|715.63|718.19|715.39|718.66|715.86|718.19|715.39|0
1650955420000|2022-04-26 06:43:40|718.43|715.63|718.31|715.51|718.66|715.86|718.31|715.51|0
1650955430000|2022-04-26 06:43:50|718.55|715.75|718.66|715.86|718.66|715.86|718.55|715.75|0
1650955440000|2022-04-26 06:44:00|718.78|715.98|718.66|715.86|718.78|715.98|718.66|715.86|0
1650955450000|2022-04-26 06:44:10|718.55|715.75|718.55|715.75|718.66|715.86|718.55|715.75|0
1650955460000|2022-04-26 06:44:20|718.42|715.62|718.42|715.62|718.42|715.62|718.42|715.62|0
1650955470000|2022-04-26 06:44:30|718.66|715.86|718.55|715.75|718.66|715.86|718.55|715.75|0
1650955480000|2022-04-26 06:44:40|718.66|715.86|719.25|716.45|719.25|716.45|718.66|715.86|0
1650955490000|2022-04-26 06:44:50|719.13|716.33|719.13|716.33|719.13|716.33|719.13|716.33|0
1650955500000|2022-04-26 06:45:00|719.36|716.56|719.83|717.03|719.83|717.03|719.36|716.56|0
1650955520000|2022-04-26 06:45:20|719.72|716.92|719.49|716.69|719.72|716.92|719.49|716.69|0
1650955530000|2022-04-26 06:45:30|719.6|716.8|720.07|717.27|720.07|717.27|719.6|716.8|0
1650955540000|2022-04-26 06:45:40|722.18|719.38|721.71|718.91|722.18|719.38|721.48|718.68|0
1650955550000|2022-04-26 06:45:50|721.94|719.14|721.83|719.03|721.94|719.14|721.71|718.91|0
1650955560000|2022-04-26 06:46:00|721.94|719.14|721.24|718.44|721.94|719.14|721.24|718.44|0
1650955570000|2022-04-26 06:46:10|721.47|718.67|721.24|718.44|721.47|718.67|721.24|718.44|0
1650955580000|2022-04-26 06:46:20|721.47|718.67|721.24|718.44|721.47|718.67|721.24|718.44|0
1650955590000|2022-04-26 06:46:30|721.01|718.21|721.13|718.33|721.24|718.44|721.01|718.21|0
1650955600000|2022-04-26 06:46:40|721.47|718.67|721.47|718.67|721.47|718.67|721.24|718.44|0
1650955620000|2022-04-26 06:47:00|721.01|718.21|721.01|718.21|721.01|718.21|721.01|718.21|0
1650955630000|2022-04-26 06:47:10|720.3|717.5|720.19|717.39|720.3|717.5|720.07|717.27|0
1650955640000|2022-04-26 06:47:20|720.3|717.5|720.3|717.5|720.3|717.5|720.19|717.39|0
1650955650000|2022-04-26 06:47:30|720.07|717.27|720.3|717.5|720.3|717.5|720.07|717.27|0
1650955660000|2022-04-26 06:47:40|720.07|717.27|719.6|716.8|720.3|717.5|719.6|716.8|0
1650955670000|2022-04-26 06:47:50|719.36|716.56|718.89|716.09|719.36|716.56|718.89|716.09|0
1650955680000|2022-04-26 06:48:00|718.66|715.86|718.66|715.86|718.89|716.09|718.66|715.86|0
1650955690000|2022-04-26 06:48:10|718.31|715.51|718.19|715.39|718.42|715.62|718.19|715.39|0
1650955700000|2022-04-26 06:48:20|718.42|715.62|718.55|715.75|718.55|715.75|718.42|715.62|0
1650955710000|2022-04-26 06:48:30|718.42|715.62|718.78|715.98|718.89|716.09|718.42|715.62|0
1650955720000|2022-04-26 06:48:40|718.89|716.09|718.89|716.09|718.89|716.09|718.89|716.09|0
1650955740000|2022-04-26 06:49:00|718.42|715.62|718.19|715.39|718.42|715.62|718.19|715.39|0
1650955750000|2022-04-26 06:49:10|718.08|715.28|717.72|714.92|718.08|715.28|717.72|714.92|0
1650955760000|2022-04-26 06:49:20|717.96|715.16|718.19|715.39|718.19|715.39|717.96|715.16|0
1650955770000|2022-04-26 06:49:30|717.96|715.16|717.61|714.81|717.96|715.16|717.49|714.69|0
1650955780000|2022-04-26 06:49:40|717.49|714.69|717.25|714.45|717.49|714.69|717.25|714.45|0
1650955790000|2022-04-26 06:49:50|717.02|714.22|717.49|714.69|717.49|714.69|717.02|714.22|0
1650955800000|2022-04-26 06:50:00|716.9|714.1|717.02|714.22|717.25|714.45|716.9|714.1|0
1650955810000|2022-04-26 06:50:10|716.78|713.98|716.67|713.87|716.78|713.98|716.55|713.75|0
1650955820000|2022-04-26 06:50:20|716.31|713.51|716.08|713.28|716.31|713.51|716.08|713.28|0
1650955840000|2022-04-26 06:50:40|716.31|713.51|715.85|713.05|716.31|713.51|715.85|713.05|0
1650955850000|2022-04-26 06:50:50|716.08|713.28|716.31|713.51|716.31|713.51|716.08|713.28|0
1650955860000|2022-04-26 06:51:00|716.08|713.28|716.08|713.28|716.08|713.28|715.85|713.05|0
1650955870000|2022-04-26 06:51:10|715.97|713.17|716.08|713.28|716.2|713.4|715.97|713.17|0
1650955880000|2022-04-26 06:51:20|715.97|713.17|715.85|713.05|715.97|713.17|715.85|713.05|0
1650955890000|2022-04-26 06:51:30|716.08|713.28|716.2|713.4|716.2|713.4|716.08|713.28|0
1650955900000|2022-04-26 06:51:40|716.31|713.51|716.2|713.4|716.31|713.51|716.2|713.4|0
1650955910000|2022-04-26 06:51:50|716.31|713.51|716.9|714.1|717.02|714.22|716.31|713.51|0
1650955920000|2022-04-26 06:52:00|717.02|714.22|717.02|714.22|717.25|714.45|717.02|714.22|0
1650955930000|2022-04-26 06:52:10|717.25|714.45|717.61|714.81|717.61|714.81|717.25|714.45|0
1650955940000|2022-04-26 06:52:20|717.49|714.69|717.25|714.45|717.49|714.69|717.25|714.45|0
1650955950000|2022-04-26 06:52:30|717.37|714.57|717.25|714.45|717.49|714.69|717.25|714.45|0
1650955960000|2022-04-26 06:52:40|717.02|714.22|716.78|713.98|717.02|714.22|716.55|713.75|0
1650955970000|2022-04-26 06:52:50|717.02|714.22|717.25|714.45|717.25|714.45|717.02|714.22|0
1650955980000|2022-04-26 06:53:00|717.14|714.34|717.02|714.22|717.49|714.69|717.02|714.22|0
1650955990000|2022-04-26 06:53:10|717.25|714.45|717.14|714.34|717.25|714.45|717.14|714.34|0
1650956000000|2022-04-26 06:53:20|717.25|714.45|717.49|714.69|717.72|714.92|717.25|714.45|0
1650956010000|2022-04-26 06:53:30|717.72|714.92|717.49|714.69|718.42|715.62|717.49|714.69|0
1650956020000|2022-04-26 06:53:40|717.72|714.92|717.95|715.15|717.95|715.15|717.72|714.92|0
1650956030000|2022-04-26 06:53:50|717.72|714.92|717.72|714.92|717.95|715.15|717.72|714.92|0
1650956040000|2022-04-26 06:54:00|717.49|714.69|717.02|714.22|717.49|714.69|717.02|714.22|0
1650956050000|2022-04-26 06:54:10|717.25|714.45|717.02|714.22|717.25|714.45|717.02|714.22|0
1650956060000|2022-04-26 06:54:20|716.78|713.98|716.55|713.75|716.78|713.98|716.55|713.75|0
1650956070000|2022-04-26 06:54:30|716.31|713.51|716.31|713.51|716.31|713.51|716.31|713.51|0
1650956080000|2022-04-26 06:54:40|716.2|713.4|716.31|713.51|716.31|713.51|716.2|713.4|0
1650956090000|2022-04-26 06:54:50|716.08|713.28|716.08|713.28|716.08|713.28|715.85|713.05|0
1650956100000|2022-04-26 06:55:00|716.2|713.4|716.78|713.98|716.78|713.98|716.2|713.4|0
1650956110000|2022-04-26 06:55:10|716.55|713.75|716.08|713.28|716.55|713.75|716.08|713.28|0
1650956120000|2022-04-26 06:55:20|715.85|713.05|716.55|713.75|716.78|713.98|715.85|713.05|0
1650956140000|2022-04-26 06:55:40|717.25|714.45|716.78|713.98|717.25|714.45|716.78|713.98|0
1650956150000|2022-04-26 06:55:50|717.02|714.22|717.95|715.15|717.95|715.15|717.02|714.22|0
1650956160000|2022-04-26 06:56:00|717.72|714.92|718.19|715.39|718.19|715.39|717.72|714.92|0
1650956170000|2022-04-26 06:56:10|717.25|714.45|716.78|713.98|717.25|714.45|716.78|713.98|0
1650956180000|2022-04-26 06:56:20|716.55|713.75|716.55|713.75|716.55|713.75|716.55|713.75|0
1650956190000|2022-04-26 06:56:30|716.67|713.87|716.78|713.98|716.78|713.98|716.67|713.87|0
1650956200000|2022-04-26 06:56:40|717.02|714.22|716.55|713.75|717.02|714.22|716.31|713.51|0
1650956210000|2022-04-26 06:56:50|716.31|713.51|716.31|713.51|716.31|713.51|716.31|713.51|0
1650956220000|2022-04-26 06:57:00|716.44|713.64|716.2|713.4|716.44|713.64|716.2|713.4|0
1650956230000|2022-04-26 06:57:10|716.31|713.51|716.31|713.51|716.31|713.51|716.31|713.51|0
1650956240000|2022-04-26 06:57:20|716.55|713.75|716.55|713.75|716.55|713.75|716.44|713.64|0
1650956250000|2022-04-26 06:57:30|717.02|714.22|717.14|714.34|717.14|714.34|717.02|714.22|0
1650956260000|2022-04-26 06:57:40|717.25|714.45|717.14|714.34|717.25|714.45|717.02|714.22|0
1650956270000|2022-04-26 06:57:50|717.02|714.22|717.49|714.69|717.49|714.69|717.02|714.22|0
1650956280000|2022-04-26 06:58:00|717.25|714.45|717.25|714.45|717.49|714.69|717.25|714.45|0
1650956290000|2022-04-26 06:58:10|717.49|714.69|717.72|714.92|717.72|714.92|717.49|714.69|0
1650956300000|2022-04-26 06:58:20|717.49|714.69|716.78|713.98|717.49|714.69|716.78|713.98|0
1650956310000|2022-04-26 06:58:30|717.02|714.22|716.9|714.1|717.02|714.22|716.55|713.75|0
1650956320000|2022-04-26 06:58:40|717.02|714.22|717.02|714.22|717.02|714.22|716.9|714.1|0
1650956330000|2022-04-26 06:58:50|716.9|714.1|716.55|713.75|717.02|714.22|716.55|713.75|0
1650956340000|2022-04-26 06:59:00|716.78|713.98|716.78|713.98|717.14|714.34|716.78|713.98|0
1650956350000|2022-04-26 06:59:10|716.55|713.75|717.25|714.45|717.25|714.45|716.55|713.75|0
1650956360000|2022-04-26 06:59:20|717.49|714.69|717.37|714.57|717.49|714.69|717.25|714.45|0
1650956370000|2022-04-26 06:59:30|717.25|714.45|717.25|714.45|717.61|714.81|717.25|714.45|0
1650956380000|2022-04-26 06:59:40|717.02|714.22|716.55|713.75|717.02|714.22|716.55|713.75|0
1650956390000|2022-04-26 06:59:50|716.31|713.51|715.61|712.81|716.31|713.51|715.61|712.81|0
1650956400000|2022-04-26 07:00:00|715.84|713.04|718.31|715.51|718.31|715.51|715.84|713.04|0
1650956410000|2022-04-26 07:00:10|717.72|714.92|718.89|716.09|718.89|716.09|717.72|714.92|0
1650956420000|2022-04-26 07:00:20|718.08|715.28|716.31|713.51|718.08|715.28|716.31|713.51|0
1650956430000|2022-04-26 07:00:30|716.67|713.87|717.61|714.81|717.61|714.81|716.67|713.87|0
1650956440000|2022-04-26 07:00:40|719.13|716.33|719.83|717.03|719.83|717.03|719.13|716.33|0
1650956450000|2022-04-26 07:00:50|720.66|717.86|721.36|718.56|721.36|718.56|720.53|717.73|0
1650956460000|2022-04-26 07:01:00|721.71|718.91|721.47|718.67|721.94|719.14|721.47|718.67|0
1650956470000|2022-04-26 07:01:10|720.53|717.73|720.19|717.39|721|718.2|720.19|717.39|0
1650956480000|2022-04-26 07:01:20|719.83|717.03|718.89|716.09|719.83|717.03|718.89|716.09|0
1650956490000|2022-04-26 07:01:30|719.13|716.33|720.3|717.5|720.53|717.73|719.13|716.33|0
1650956500000|2022-04-26 07:01:40|721.24|718.44|720.53|717.73|721.24|718.44|720.53|717.73|0
1650956510000|2022-04-26 07:01:50|720.77|717.97|720.42|717.62|721|718.2|720.42|717.62|0
1650956520000|2022-04-26 07:02:00|721.36|718.56|721.47|718.67|721.47|718.67|721.24|718.44|0
1650956530000|2022-04-26 07:02:10|721|718.2|721.47|718.67|721.47|718.67|721|718.2|0
1650956540000|2022-04-26 07:02:20|720.53|717.73|720.77|717.97|720.77|717.97|720.53|717.73|0
1650956550000|2022-04-26 07:02:30|720.53|717.73|720.06|717.26|720.66|717.86|720.06|717.26|0
1650956560000|2022-04-26 07:02:40|719.72|716.92|720.3|717.5|720.3|717.5|719.6|716.8|0
1650956570000|2022-04-26 07:02:50|720.19|717.39|720.53|717.73|720.53|717.73|720.19|717.39|0
1650956580000|2022-04-26 07:03:00|721.24|718.44|721.94|719.14|721.94|719.14|721.24|718.44|0
1650956590000|2022-04-26 07:03:10|720.77|717.97|721|718.2|721.36|718.56|720.77|717.97|0
1650956600000|2022-04-26 07:03:20|721.24|718.44|721|718.2|721.36|718.56|721|718.2|0
1650956610000|2022-04-26 07:03:30|721.24|718.44|721.24|718.44|721.94|719.14|721.24|718.44|0
1650956620000|2022-04-26 07:03:40|721.36|718.56|721.24|718.44|721.36|718.56|721|718.2|0
1650956630000|2022-04-26 07:03:50|721|718.2|720.66|717.86|721|718.2|720.66|717.86|0
1650956640000|2022-04-26 07:04:00|720.53|717.73|720.3|717.5|720.66|717.86|720.3|717.5|0
1650956650000|2022-04-26 07:04:10|720.06|717.26|719.6|716.8|720.06|717.26|719.36|716.56|0
1650956660000|2022-04-26 07:04:20|719.36|716.56|719.36|716.56|719.36|716.56|719.36|716.56|0
1650956670000|2022-04-26 07:04:30|719.25|716.45|719.36|716.56|719.36|716.56|719.25|716.45|0
1650956680000|2022-04-26 07:04:40|719.25|716.45|719.13|716.33|719.36|716.56|719.13|716.33|0
1650956690000|2022-04-26 07:04:50|718.66|715.86|718.66|715.86|718.78|715.98|718.66|715.86|0
1650956700000|2022-04-26 07:05:00|718.46|716.06|718.22|715.82|718.46|716.06|717.88|715.48|0
1650956710000|2022-04-26 07:05:10|718.69|716.29|719.86|717.46|719.86|717.46|718.69|716.29|0
1650956720000|2022-04-26 07:05:20|719.63|717.23|719.16|716.76|719.63|717.23|719.16|716.76|0
1650956730000|2022-04-26 07:05:30|719.63|717.23|721.04|718.64|721.04|718.64|719.63|717.23|0
1650956740000|2022-04-26 07:05:40|720.46|718.06|721.16|718.76|721.16|718.76|720.46|718.06|0
1650956750000|2022-04-26 07:05:50|721.51|719.11|721.27|718.87|721.98|719.58|721.27|718.87|0
1650956760000|2022-04-26 07:06:00|720.8|718.4|721.27|718.87|721.27|718.87|720.8|718.4|0
1650956770000|2022-04-26 07:06:10|721.16|718.76|722.68|720.28|722.68|720.28|721.16|718.76|0
1650956780000|2022-04-26 07:06:20|722.92|720.52|724.09|721.69|724.09|721.69|722.92|720.52|0
1650956790000|2022-04-26 07:06:30|725.27|722.87|724.56|722.16|725.27|722.87|724.56|722.16|0
1650956800000|2022-04-26 07:06:40|725.27|722.87|724.8|722.4|725.27|722.87|724.8|722.4|0
1650956810000|2022-04-26 07:06:50|725.27|722.87|724.92|722.52|725.27|722.87|724.33|721.93|0
1650956820000|2022-04-26 07:07:00|724.8|722.4|724.09|721.69|724.8|722.4|723.86|721.46|0
1650956830000|2022-04-26 07:07:10|723.74|721.34|722.92|720.52|723.74|721.34|722.92|720.52|0
1650956840000|2022-04-26 07:07:20|722.68|720.28|721.98|719.58|722.68|720.28|721.98|719.58|0
1650956850000|2022-04-26 07:07:30|722.92|720.52|723.04|720.64|723.04|720.64|722.68|720.28|0
1650956860000|2022-04-26 07:07:40|723.74|721.34|723.62|721.22|723.74|721.34|723.51|721.11|0
1650956870000|2022-04-26 07:07:50|723.86|721.46|723.86|721.46|723.86|721.46|723.27|720.87|0
1650956880000|2022-04-26 07:08:00|724.56|722.16|724.92|722.52|725.27|722.87|724.56|722.16|0
1650956890000|2022-04-26 07:08:10|725.27|722.87|725.74|723.34|725.74|723.34|725.27|722.87|0
1650956900000|2022-04-26 07:08:20|725.62|723.22|724.8|722.4|725.62|723.22|724.8|722.4|0
1650956910000|2022-04-26 07:08:30|724.56|722.16|724.8|722.4|724.8|722.4|724.56|722.16|0
1650956920000|2022-04-26 07:08:40|724.68|722.28|723.86|721.46|724.68|722.28|723.86|721.46|0
1650956930000|2022-04-26 07:08:50|723.62|721.22|723.62|721.22|723.98|721.58|723.62|721.22|0
1650956940000|2022-04-26 07:09:00|722.68|720.28|723.62|721.22|723.62|721.22|722.68|720.28|0
1650956950000|2022-04-26 07:09:10|723.86|721.46|724.56|722.16|724.56|722.16|723.86|721.46|0
1650956960000|2022-04-26 07:09:20|724.8|722.4|724.92|722.52|724.92|722.52|724.56|722.16|0
1650956970000|2022-04-26 07:09:30|725.27|722.87|725.27|722.87|725.5|723.1|725.03|722.63|0
1650956980000|2022-04-26 07:09:40|725.74|723.34|725.74|723.34|725.74|723.34|725.5|723.1|0
1650956990000|2022-04-26 07:09:50|725.86|723.46|725.74|723.34|725.86|723.46|725.5|723.1|0
1650957000000|2022-04-26 07:10:00|725.97|723.57|726.09|723.69|726.21|723.81|725.74|723.34|0
1650957010000|2022-04-26 07:10:10|725.97|723.57|726.33|723.93|726.33|723.93|725.97|723.57|0
1650957020000|2022-04-26 07:10:20|726.21|723.81|726.68|724.28|726.68|724.28|726.21|723.81|0
1650957030000|2022-04-26 07:10:30|726.33|723.93|726.44|724.04|726.44|724.04|726.09|723.69|0
1650957040000|2022-04-26 07:10:40|726.56|724.16|726.33|723.93|726.8|724.4|726.33|723.93|0
1650957050000|2022-04-26 07:10:50|726.44|724.04|726.91|724.51|726.91|724.51|726.44|724.04|0
1650957060000|2022-04-26 07:11:00|728.09|725.69|728.32|725.92|728.56|726.16|727.85|725.45|0
1650957070000|2022-04-26 07:11:10|728.09|725.69|727.38|724.98|728.09|725.69|727.38|724.98|0
1650957080000|2022-04-26 07:11:20|727.15|724.75|727.38|724.98|727.38|724.98|727.15|724.75|0
1650957090000|2022-04-26 07:11:30|726.91|724.51|726.68|724.28|727.15|724.75|726.68|724.28|0
1650957100000|2022-04-26 07:11:40|727.15|724.75|726.68|724.28|727.15|724.75|726.68|724.28|0
1650957110000|2022-04-26 07:11:50|725.97|723.57|725.86|723.46|725.97|723.57|725.74|723.34|0
1650957120000|2022-04-26 07:12:00|726.21|723.81|725.03|722.63|726.21|723.81|725.03|722.63|0
1650957130000|2022-04-26 07:12:10|725.15|722.75|724.8|722.4|725.5|723.1|724.8|722.4|0
1650957140000|2022-04-26 07:12:20|724.09|721.69|725.15|722.75|725.39|722.99|724.09|721.69|0
1650957150000|2022-04-26 07:12:30|725.27|722.87|725.5|723.1|725.74|723.34|725.27|722.87|0
1650957160000|2022-04-26 07:12:40|725.27|722.87|725.5|723.1|725.5|723.1|725.27|722.87|0
1650957170000|2022-04-26 07:12:50|725.39|722.99|726.68|724.28|726.68|724.28|725.39|722.99|0
1650957180000|2022-04-26 07:13:00|726.21|723.81|725.39|722.99|726.21|723.81|725.27|722.87|0
1650957190000|2022-04-26 07:13:10|725.5|723.1|725.97|723.57|726.09|723.69|725.39|722.99|0
1650957200000|2022-04-26 07:13:20|726.33|723.93|726.68|724.28|726.91|724.51|726.33|723.93|0
1650957210000|2022-04-26 07:13:30|726.91|724.51|727.38|724.98|727.62|725.22|726.91|724.51|0
1650957220000|2022-04-26 07:13:40|727.15|724.75|727.38|724.98|727.38|724.98|727.15|724.75|0
1650957230000|2022-04-26 07:13:50|728.79|726.39|729.03|726.63|729.03|726.63|728.79|726.39|0
1650957240000|2022-04-26 07:14:00|728.32|725.92|727.15|724.75|728.32|725.92|727.15|724.75|0
1650957250000|2022-04-26 07:14:10|727.03|724.63|727.38|724.98|727.38|724.98|726.91|724.51|0
1650957260000|2022-04-26 07:14:20|727.15|724.75|727.74|725.34|727.74|725.34|727.15|724.75|0
1650957270000|2022-04-26 07:14:30|728.09|725.69|728.56|726.16|728.56|726.16|727.85|725.45|0
1650957280000|2022-04-26 07:14:40|728.79|726.39|729.03|726.63|729.03|726.63|728.79|726.39|0
1650957290000|2022-04-26 07:14:50|729.26|726.86|728.79|726.39|729.26|726.86|728.79|726.39|0
1650957300000|2022-04-26 07:15:00|729.97|727.57|728.92|726.52|729.97|727.57|728.92|726.52|0
1650957310000|2022-04-26 07:15:10|728.79|726.39|729.73|727.33|729.73|727.33|728.79|726.39|0
1650957320000|2022-04-26 07:15:20|729.62|727.22|730.21|727.81|730.21|727.81|729.62|727.22|0
1650957330000|2022-04-26 07:15:30|730.68|728.28|730.21|727.81|730.68|728.28|730.21|727.81|0
1650957340000|2022-04-26 07:15:40|730.44|728.04|731.15|728.75|731.38|728.98|730.44|728.04|0
1650957350000|2022-04-26 07:15:50|730.91|728.51|730.44|728.04|730.91|728.51|730.44|728.04|0
1650957360000|2022-04-26 07:16:00|731.15|728.75|730.91|728.51|731.15|728.75|730.68|728.28|0
1650957370000|2022-04-26 07:16:10|730.8|728.4|731.27|728.87|732.09|729.69|730.8|728.4|0
1650957380000|2022-04-26 07:16:20|731.62|729.22|731.03|728.63|731.62|729.22|731.03|728.63|0
1650957390000|2022-04-26 07:16:30|730.91|728.51|730.91|728.51|730.91|728.51|730.44|728.04|0
1650957400000|2022-04-26 07:16:40|731.15|728.75|731.62|729.22|731.85|729.45|731.15|728.75|0
1650957410000|2022-04-26 07:16:50|732.32|729.92|732.32|729.92|732.32|729.92|731.98|729.58|0
1650957420000|2022-04-26 07:17:00|731.38|728.98|731.62|729.22|731.74|729.34|731.15|728.75|0
1650957430000|2022-04-26 07:17:10|731.85|729.45|732.09|729.69|732.32|729.92|731.85|729.45|0
1650957440000|2022-04-26 07:17:20|731.85|729.45|731.85|729.45|731.85|729.45|731.38|728.98|0
1650957450000|2022-04-26 07:17:30|731.74|729.34|731.85|729.45|731.85|729.45|731.51|729.11|0
1650957460000|2022-04-26 07:17:40|732.32|729.92|732.32|729.92|732.32|729.92|732.21|729.81|0
1650957480000|2022-04-26 07:18:00|732.45|730.05|732.21|729.81|732.56|730.16|732.09|729.69|0
1650957490000|2022-04-26 07:18:10|732.68|730.28|732.8|730.4|732.8|730.4|732.68|730.28|0
1650957500000|2022-04-26 07:18:20|732.56|730.16|732.09|729.69|732.56|730.16|732.09|729.69|0
1650957510000|2022-04-26 07:18:30|731.38|728.98|730.68|728.28|731.38|728.98|730.68|728.28|0
1650957520000|2022-04-26 07:18:40|730.8|728.4|730.8|728.4|730.91|728.51|730.8|728.4|0
1650957530000|2022-04-26 07:18:50|730.91|728.51|730.68|728.28|731.03|728.63|730.68|728.28|0
1650957540000|2022-04-26 07:19:00|730.44|728.04|729.97|727.57|730.44|728.04|729.97|727.57|0
1650957550000|2022-04-26 07:19:10|730.2|727.8|730.68|728.28|730.68|728.28|730.2|727.8|0
1650957560000|2022-04-26 07:19:20|731.03|728.63|731.15|728.75|731.15|728.75|731.03|728.63|0
1650957570000|2022-04-26 07:19:30|731.85|729.45|731.85|729.45|731.98|729.58|731.62|729.22|0
1650957580000|2022-04-26 07:19:40|731.98|729.58|732.45|730.05|732.45|730.05|731.74|729.34|0
1650957590000|2022-04-26 07:19:50|732.32|729.92|732.45|730.05|732.45|730.05|732.21|729.81|0
1650957600000|2022-04-26 07:20:00|732.56|730.16|732.8|730.4|733.03|730.63|732.56|730.16|0
1650957610000|2022-04-26 07:20:10|733.03|730.63|732.8|730.4|733.27|730.87|732.8|730.4|0
1650957620000|2022-04-26 07:20:20|733.03|730.63|733.15|730.75|733.27|730.87|733.03|730.63|0
1650957630000|2022-04-26 07:20:30|733.27|730.87|733.39|730.99|733.74|731.34|733.27|730.87|0
1650957640000|2022-04-26 07:20:40|733.27|730.87|733.27|730.87|733.74|731.34|733.03|730.63|0
1650957650000|2022-04-26 07:20:50|733.5|731.1|733.27|730.87|733.5|731.1|732.92|730.52|0
1650957660000|2022-04-26 07:21:00|733.5|731.1|733.15|730.75|733.5|731.1|733.15|730.75|0
1650957670000|2022-04-26 07:21:10|733.74|731.34|733.74|731.34|733.74|731.34|733.5|731.1|0
1650957680000|2022-04-26 07:21:20|733.97|731.57|734.21|731.81|734.21|731.81|733.74|731.34|0
1650957690000|2022-04-26 07:21:30|733.5|731.1|732.8|730.4|733.5|731.1|732.8|730.4|0
1650957700000|2022-04-26 07:21:40|732.56|730.16|731.85|729.45|732.56|730.16|731.85|729.45|0
1650957710000|2022-04-26 07:21:50|731.98|729.58|732.32|729.92|732.32|729.92|731.62|729.22|0
1650957720000|2022-04-26 07:22:00|732.56|730.16|731.98|729.58|732.56|730.16|731.98|729.58|0
1650957730000|2022-04-26 07:22:10|732.09|729.69|732.21|729.81|732.56|730.16|732.09|729.69|0
1650957740000|2022-04-26 07:22:20|731.85|729.45|731.62|729.22|732.09|729.69|731.5|729.1|0
1650957750000|2022-04-26 07:22:30|732.09|729.69|732.09|729.69|732.09|729.69|731.85|729.45|0
1650957760000|2022-04-26 07:22:40|732.56|730.16|732.32|729.92|732.56|730.16|731.85|729.45|0
1650957770000|2022-04-26 07:22:50|732.45|730.05|732.32|729.92|732.45|730.05|732.32|729.92|0
1650957780000|2022-04-26 07:23:00|731.98|729.58|731.62|729.22|731.98|729.58|731.62|729.22|0
1650957790000|2022-04-26 07:23:10|731.5|729.1|731.38|728.98|731.62|729.22|731.38|728.98|0
1650957800000|2022-04-26 07:23:20|731.62|729.22|732.09|729.69|732.32|729.92|731.62|729.22|0
1650957810000|2022-04-26 07:23:30|731.5|729.1|731.98|729.58|731.98|729.58|731.5|729.1|0
1650957820000|2022-04-26 07:23:40|731.74|729.34|731.27|728.87|731.74|729.34|731.27|728.87|0
1650957830000|2022-04-26 07:23:50|731.38|728.98|731.5|729.1|731.5|729.1|731.38|728.98|0
1650957840000|2022-04-26 07:24:00|731.62|729.22|732.32|729.92|732.32|729.92|731.62|729.22|0
1650957850000|2022-04-26 07:24:10|733.03|730.63|732.68|730.28|733.03|730.63|732.56|730.16|0
1650957860000|2022-04-26 07:24:20|732.56|730.16|731.38|728.98|732.56|730.16|731.38|728.98|0
1650957870000|2022-04-26 07:24:30|731.85|729.45|732.09|729.69|732.32|729.92|731.85|729.45|0
1650957880000|2022-04-26 07:24:40|732.32|729.92|732.32|729.92|732.8|730.4|732.32|729.92|0
1650957890000|2022-04-26 07:24:50|731.98|729.58|731.74|729.34|731.98|729.58|731.62|729.22|0
1650957900000|2022-04-26 07:25:00|731.98|729.58|731.62|729.22|731.98|729.58|731.62|729.22|0
1650957910000|2022-04-26 07:25:10|731.38|728.98|730.68|728.28|731.38|728.98|730.68|728.28|0
1650957920000|2022-04-26 07:25:20|730.2|727.8|729.26|726.86|730.2|727.8|729.26|726.86|0
1650957930000|2022-04-26 07:25:30|729.5|727.1|730.09|727.69|730.09|727.69|729.26|726.86|0
1650957940000|2022-04-26 07:25:40|730.68|728.28|730.68|728.28|730.91|728.51|730.68|728.28|0
1650957950000|2022-04-26 07:25:50|730.91|728.51|731.85|729.45|731.85|729.45|730.91|728.51|0
1650957960000|2022-04-26 07:26:00|732.09|729.69|731.85|729.45|732.32|729.92|731.85|729.45|0
1650957970000|2022-04-26 07:26:10|731.62|729.22|732.32|729.92|732.32|729.92|731.38|728.98|0
1650957980000|2022-04-26 07:26:20|733.03|730.63|733.74|731.34|733.74|731.34|733.03|730.63|0
1650957990000|2022-04-26 07:26:30|733.97|731.57|733.97|731.57|734.21|731.81|733.74|731.34|0
1650958000000|2022-04-26 07:26:40|734.44|732.04|735.15|732.75|735.15|732.75|734.44|732.04|0
1650958010000|2022-04-26 07:26:50|734.68|732.28|734.44|732.04|734.68|732.28|734.21|731.81|0
1650958020000|2022-04-26 07:27:00|733.97|731.57|734.21|731.81|734.44|732.04|733.97|731.57|0
1650958030000|2022-04-26 07:27:10|734.44|732.04|734.68|732.28|734.92|732.52|734.44|732.04|0
1650958040000|2022-04-26 07:27:20|734.57|732.17|735.15|732.75|735.15|732.75|734.57|732.17|0
1650958050000|2022-04-26 07:27:30|734.8|732.4|735.39|732.99|735.39|732.99|734.8|732.4|0
1650958060000|2022-04-26 07:27:40|735.15|732.75|735.15|732.75|735.39|732.99|735.04|732.64|0
1650958070000|2022-04-26 07:27:50|734.92|732.52|734.92|732.52|735.15|732.75|734.92|732.52|0
1650958080000|2022-04-26 07:28:00|734.44|732.04|734.44|732.04|734.68|732.28|734.44|732.04|0
1650958090000|2022-04-26 07:28:10|734.57|732.17|734.92|732.52|734.92|732.52|734.57|732.17|0
1650958100000|2022-04-26 07:28:20|735.51|733.11|736.8|734.4|736.8|734.4|735.51|733.11|0
1650958110000|2022-04-26 07:28:30|737.04|734.64|736.57|734.17|737.51|735.11|736.57|734.17|0
1650958120000|2022-04-26 07:28:40|736.22|733.82|736.33|733.93|736.57|734.17|736.1|733.7|0
1650958130000|2022-04-26 07:28:50|736.8|734.4|736.33|733.93|736.8|734.4|736.33|733.93|0
1650958140000|2022-04-26 07:29:00|736.45|734.05|735.86|733.46|736.45|734.05|735.86|733.46|0
1650958150000|2022-04-26 07:29:10|735.51|733.11|736.8|734.4|736.8|734.4|735.51|733.11|0
1650958160000|2022-04-26 07:29:20|736.57|734.17|736.57|734.17|736.8|734.4|736.57|734.17|0
1650958170000|2022-04-26 07:29:30|736.8|734.4|736.8|734.4|736.8|734.4|736.33|733.93|0
1650958180000|2022-04-26 07:29:40|736.57|734.17|736.33|733.93|736.57|734.17|736.33|733.93|0
1650958190000|2022-04-26 07:29:50|735.98|733.58|736.22|733.82|736.57|734.17|735.98|733.58|0
1650958200000|2022-04-26 07:30:00|736.57|734.17|737.27|734.87|737.51|735.11|736.57|734.17|0
1650958210000|2022-04-26 07:30:10|737.04|734.64|737.51|735.11|737.75|735.35|737.04|734.64|0
1650958220000|2022-04-26 07:30:20|737.04|734.64|737.27|734.87|737.27|734.87|737.04|734.64|0
1650958230000|2022-04-26 07:30:30|737.4|735|736.45|734.05|737.4|735|736.45|734.05|0
1650958240000|2022-04-26 07:30:40|736.33|733.93|735.98|733.58|736.33|733.93|735.86|733.46|0
1650958250000|2022-04-26 07:30:50|735.62|733.22|736.1|733.7|736.1|733.7|735.62|733.22|0
1650958260000|2022-04-26 07:31:00|735.98|733.58|735.62|733.22|735.98|733.58|735.62|733.22|0
1650958270000|2022-04-26 07:31:10|735.15|732.75|734.92|732.52|735.15|732.75|734.92|732.52|0
1650958280000|2022-04-26 07:31:20|734.44|732.04|734.92|732.52|734.92|732.52|734.21|731.81|0
1650958290000|2022-04-26 07:31:30|735.04|732.64|735.27|732.87|735.27|732.87|735.04|732.64|0
1650958300000|2022-04-26 07:31:40|735.62|733.22|736.33|733.93|736.69|734.29|735.62|733.22|0
1650958310000|2022-04-26 07:31:50|735.98|733.58|735.62|733.22|736.1|733.7|735.62|733.22|0
1650958320000|2022-04-26 07:32:00|735.39|732.99|734.92|732.52|735.39|732.99|734.92|732.52|0
1650958330000|2022-04-26 07:32:10|734.8|732.4|734.57|732.17|734.8|732.4|734.44|732.04|0
1650958340000|2022-04-26 07:32:20|734.44|732.04|733.74|731.34|734.44|732.04|733.62|731.22|0
1650958350000|2022-04-26 07:32:30|733.86|731.46|733.03|730.63|733.86|731.46|733.03|730.63|0
1650958360000|2022-04-26 07:32:40|732.32|729.92|732.21|729.81|732.32|729.92|731.85|729.45|0
1650958370000|2022-04-26 07:32:50|732.09|729.69|732.09|729.69|732.09|729.69|732.09|729.69|0
1650958380000|2022-04-26 07:33:00|731.85|729.45|731.15|728.75|731.85|729.45|731.15|728.75|0
1650958390000|2022-04-26 07:33:10|731.38|728.98|731.38|728.98|731.5|729.1|731.38|728.98|0
1650958400000|2022-04-26 07:33:20|730.91|728.51|731.15|728.75|731.15|728.75|730.91|728.51|0
1650958410000|2022-04-26 07:33:30|730.67|728.27|730.33|727.93|730.67|728.27|730.09|727.69|0
1650958420000|2022-04-26 07:33:40|730.2|727.8|729.38|726.98|730.2|727.8|729.38|726.98|0
1650958430000|2022-04-26 07:33:50|729.97|727.57|730.44|728.04|730.44|728.04|729.97|727.57|0
1650958440000|2022-04-26 07:34:00|730.2|727.8|729.73|727.33|730.44|728.04|729.73|727.33|0
1650958450000|2022-04-26 07:34:10|730.33|727.93|730.44|728.04|730.91|728.51|730.33|727.93|0
1650958460000|2022-04-26 07:34:20|730.91|728.51|730.44|728.04|731.15|728.75|730.44|728.04|0
1650958470000|2022-04-26 07:34:30|730.56|728.16|731.15|728.75|731.15|728.75|730.56|728.16|0
1650958480000|2022-04-26 07:34:40|731.62|729.22|730.67|728.27|731.62|729.22|730.67|728.27|0
1650958490000|2022-04-26 07:34:50|730.99|728.59|731.46|729.06|731.46|729.06|730.99|728.59|0
1650958500000|2022-04-26 07:35:00|731.22|728.82|731.93|729.53|731.93|729.53|731.22|728.82|0
1650958510000|2022-04-26 07:35:10|731.69|729.29|731.19|728.79|731.69|729.29|731.19|728.79|0
1650958520000|2022-04-26 07:35:20|731.43|729.03|731.07|728.67|731.43|729.03|731.07|728.67|0
1650958530000|2022-04-26 07:35:30|730.84|728.44|731.23|728.83|731.23|728.83|730.84|728.44|0
1650958540000|2022-04-26 07:35:40|731|728.6|731.83|729.43|731.83|729.43|731|728.6|0
1650958550000|2022-04-26 07:35:50|731.94|729.54|731.47|729.07|731.94|729.54|731.47|729.07|0
1650958560000|2022-04-26 07:36:00|731.94|729.54|732.17|729.77|732.17|729.77|731.7|729.3|0
1650958570000|2022-04-26 07:36:10|732.64|730.24|733.35|730.95|733.35|730.95|732.64|730.24|0
1650958580000|2022-04-26 07:36:20|733.11|730.71|733.58|731.18|733.7|731.3|733.11|730.71|0
1650958590000|2022-04-26 07:36:30|733.47|731.07|733.47|731.07|733.58|731.18|733.47|731.07|0
1650958600000|2022-04-26 07:36:40|733.58|731.18|732.53|730.13|733.58|731.18|732.41|730.01|0
1650958610000|2022-04-26 07:36:50|732.76|730.36|732.41|730.01|733.11|730.71|732.17|729.77|0
1650958620000|2022-04-26 07:37:00|732.17|729.77|732.3|729.9|732.3|729.9|731.94|729.54|0
1650958630000|2022-04-26 07:37:10|732.06|729.66|733.7|731.3|733.7|731.3|732.06|729.66|0
1650958640000|2022-04-26 07:37:20|733.82|731.42|733.11|730.71|733.82|731.42|733.11|730.71|0
1650958650000|2022-04-26 07:37:30|733.35|730.95|734.05|731.65|734.29|731.89|733.35|730.95|0
1650958660000|2022-04-26 07:37:40|733.82|731.42|734.29|731.89|734.29|731.89|733.82|731.42|0
1650958670000|2022-04-26 07:37:50|734.05|731.65|734.17|731.77|734.17|731.77|734.05|731.65|0
1650958680000|2022-04-26 07:38:00|734.29|731.89|734.76|732.36|734.99|732.59|734.29|731.89|0
1650958690000|2022-04-26 07:38:10|734.52|732.12|734.64|732.24|734.76|732.36|734.29|731.89|0
1650958700000|2022-04-26 07:38:20|735.23|732.83|734.99|732.59|735.23|732.83|734.99|732.59|0
1650958710000|2022-04-26 07:38:30|735.23|732.83|735.46|733.06|735.7|733.3|735.23|732.83|0
1650958720000|2022-04-26 07:38:40|735.35|732.95|735.46|733.06|735.46|733.06|735.23|732.83|0
1650958730000|2022-04-26 07:38:50|735.7|733.3|735.46|733.06|735.7|733.3|735.46|733.06|0
1650958740000|2022-04-26 07:39:00|735.23|732.83|734.76|732.36|735.7|733.3|734.76|732.36|0
1650958750000|2022-04-26 07:39:10|734.99|732.59|734.52|732.12|735.11|732.71|734.52|732.12|0
1650958760000|2022-04-26 07:39:20|734.64|732.24|734.17|731.77|734.64|732.24|734.17|731.77|0
1650958770000|2022-04-26 07:39:30|733.35|730.95|733.58|731.18|733.82|731.42|733.35|730.95|0
1650958780000|2022-04-26 07:39:40|733.47|731.07|733.11|730.71|733.58|731.18|733.11|730.71|0
1650958790000|2022-04-26 07:39:50|733.47|731.07|733.58|731.18|733.58|731.18|733.35|730.95|0
1650958800000|2022-04-26 07:40:00|733.35|730.95|733.35|730.95|733.35|730.95|733.23|730.83|0
1650958810000|2022-04-26 07:40:10|732.88|730.48|733.11|730.71|733.11|730.71|732.88|730.48|0
1650958820000|2022-04-26 07:40:20|733.23|730.83|732.88|730.48|733.35|730.95|732.88|730.48|0
1650958830000|2022-04-26 07:40:30|733.11|730.71|733.11|730.71|733.11|730.71|733|730.6|0
1650958840000|2022-04-26 07:40:40|733.47|731.07|733.47|731.07|733.58|731.18|733.47|731.07|0
1650958850000|2022-04-26 07:40:50|733.82|731.42|734.29|731.89|734.52|732.12|733.82|731.42|0
1650958860000|2022-04-26 07:41:00|734.41|732.01|734.29|731.89|734.41|732.01|734.29|731.89|0
1650958870000|2022-04-26 07:41:10|734.17|731.77|732.88|730.48|734.17|731.77|732.88|730.48|0
1650958880000|2022-04-26 07:41:20|732.17|729.77|731.7|729.3|732.17|729.77|731.7|729.3|0
1650958890000|2022-04-26 07:41:30|731.23|728.83|731.47|729.07|731.7|729.3|731.23|728.83|0
1650958900000|2022-04-26 07:41:40|731.7|729.3|732.41|730.01|732.41|730.01|731.7|729.3|0
1650958910000|2022-04-26 07:41:50|732.53|730.13|733.11|730.71|733.11|730.71|732.53|730.13|0
1650958920000|2022-04-26 07:42:00|733|730.6|733.7|731.3|733.82|731.42|733|730.6|0
1650958930000|2022-04-26 07:42:10|733.58|731.18|733.47|731.07|733.58|731.18|733.47|731.07|0
1650958940000|2022-04-26 07:42:20|733.7|731.3|734.29|731.89|734.29|731.89|733.7|731.3|0
1650958950000|2022-04-26 07:42:30|733.82|731.42|733.35|730.95|733.82|731.42|733.35|730.95|0
1650958960000|2022-04-26 07:42:40|733.58|731.18|733.58|731.18|733.58|731.18|733.58|731.18|0
1650958970000|2022-04-26 07:42:50|733.7|731.3|733.58|731.18|733.7|731.3|733.58|731.18|0
1650958980000|2022-04-26 07:43:00|733.82|731.42|733.35|730.95|733.82|731.42|733.35|730.95|0
1650958990000|2022-04-26 07:43:10|732.64|730.24|733.7|731.3|733.7|731.3|732.64|730.24|0
1650959000000|2022-04-26 07:43:20|733.94|731.54|733.94|731.54|734.05|731.65|733.94|731.54|0
1650959010000|2022-04-26 07:43:30|734.29|731.89|734.05|731.65|734.29|731.89|734.05|731.65|0
1650959020000|2022-04-26 07:43:40|734.29|731.89|733.94|731.54|734.29|731.89|733.94|731.54|0
1650959030000|2022-04-26 07:43:50|734.05|731.65|733.82|731.42|734.05|731.65|733.82|731.42|0
1650959040000|2022-04-26 07:44:00|733.94|731.54|733.82|731.42|734.05|731.65|733.82|731.42|0
1650959050000|2022-04-26 07:44:10|733.7|731.3|733.82|731.42|733.82|731.42|733.7|731.3|0
1650959060000|2022-04-26 07:44:20|734.17|731.77|734.29|731.89|734.29|731.89|734.05|731.65|0
1650959070000|2022-04-26 07:44:30|734.52|732.12|734.76|732.36|734.76|732.36|734.52|732.12|0
1650959080000|2022-04-26 07:44:40|734.99|732.59|734.99|732.59|734.99|732.59|734.99|732.59|0
1650959090000|2022-04-26 07:44:50|735.23|732.83|735.46|733.06|735.7|733.3|735.23|732.83|0
1650959100000|2022-04-26 07:45:00|735.23|732.83|734.99|732.59|735.46|733.06|734.99|732.59|0
1650959110000|2022-04-26 07:45:10|735.11|732.71|736.05|733.65|736.05|733.65|735.11|732.71|0
1650959120000|2022-04-26 07:45:20|736.17|733.77|736.87|734.47|736.87|734.47|736.05|733.65|0
1650959130000|2022-04-26 07:45:30|736.76|734.36|735.93|733.53|736.87|734.47|735.93|733.53|0
1650959140000|2022-04-26 07:45:40|735.7|733.3|735.23|732.83|735.7|733.3|735.23|732.83|0
1650959150000|2022-04-26 07:45:50|734.99|732.59|734.29|731.89|734.99|732.59|734.29|731.89|0
1650959160000|2022-04-26 07:46:00|734.76|732.36|734.88|732.48|734.99|732.59|734.64|732.24|0
1650959170000|2022-04-26 07:46:10|734.76|732.36|734.05|731.65|734.76|732.36|734.05|731.65|0
1650959180000|2022-04-26 07:46:20|734.17|731.77|733.82|731.42|734.17|731.77|733.58|731.18|0
1650959190000|2022-04-26 07:46:30|733.7|731.3|732.88|730.48|733.7|731.3|732.88|730.48|0
1650959200000|2022-04-26 07:46:40|733.11|730.71|732.64|730.24|733.11|730.71|732.64|730.24|0
1650959210000|2022-04-26 07:46:50|732.17|729.77|732.64|730.24|732.64|730.24|732.17|729.77|0
1650959220000|2022-04-26 07:47:00|732.76|730.36|732.88|730.48|733.11|730.71|732.76|730.36|0
1650959230000|2022-04-26 07:47:10|732.41|730.01|731.94|729.54|732.41|730.01|731.94|729.54|0
1650959240000|2022-04-26 07:47:20|731.7|729.3|731.47|729.07|731.94|729.54|731.47|729.07|0
1650959250000|2022-04-26 07:47:30|731.59|729.19|731.82|729.42|731.82|729.42|731.59|729.19|0
1650959260000|2022-04-26 07:47:40|731.47|729.07|731.7|729.3|731.7|729.3|731.47|729.07|0
1650959270000|2022-04-26 07:47:50|732.17|729.77|732.88|730.48|732.88|730.48|732.17|729.77|0
1650959280000|2022-04-26 07:48:00|732.76|730.36|733.11|730.71|733.11|730.71|732.76|730.36|0
1650959290000|2022-04-26 07:48:10|732.88|730.48|732.88|730.48|733.23|730.83|732.88|730.48|0
1650959300000|2022-04-26 07:48:20|732.41|730.01|732.17|729.77|732.41|730.01|732.06|729.66|0
1650959310000|2022-04-26 07:48:30|732.41|730.01|732.41|730.01|732.41|730.01|732.41|730.01|0
1650959320000|2022-04-26 07:48:40|732.64|730.24|731.94|729.54|732.64|730.24|731.94|729.54|0
1650959330000|2022-04-26 07:48:50|731.7|729.3|731.94|729.54|732.06|729.66|731.7|729.3|0
1650959340000|2022-04-26 07:49:00|732.06|729.66|731.7|729.3|732.06|729.66|731.7|729.3|0
1650959350000|2022-04-26 07:49:10|731.47|729.07|731.47|729.07|731.59|729.19|731.47|729.07|0
1650959360000|2022-04-26 07:49:20|731.59|729.19|731.82|729.42|731.94|729.54|731.59|729.19|0
1650959370000|2022-04-26 07:49:30|731.94|729.54|731.82|729.42|731.94|729.54|731.82|729.42|0
1650959380000|2022-04-26 07:49:40|731.7|729.3|732.06|729.66|732.06|729.66|731.7|729.3|0
1650959390000|2022-04-26 07:49:50|731.94|729.54|732.64|730.24|732.64|730.24|731.94|729.54|0
1650959400000|2022-04-26 07:50:00|732.41|730.01|732.17|729.77|732.41|730.01|732.17|729.77|0
1650959410000|2022-04-26 07:50:10|731.94|729.54|731.7|729.3|731.94|729.54|731.59|729.19|0
1650959420000|2022-04-26 07:50:20|731.47|729.07|731.23|728.83|731.47|729.07|731.23|728.83|0
1650959430000|2022-04-26 07:50:30|731|728.6|729.95|727.55|731|728.6|729.95|727.55|0
1650959440000|2022-04-26 07:50:40|729.59|727.19|729.82|727.42|730.29|727.89|729.59|727.19|0
1650959450000|2022-04-26 07:50:50|730.06|727.66|730.06|727.66|730.06|727.66|729.82|727.42|0
1650959460000|2022-04-26 07:51:00|730.42|728.02|730.29|727.89|730.42|728.02|730.29|727.89|0
1650959470000|2022-04-26 07:51:10|730.18|727.78|730.76|728.36|730.76|728.36|730.18|727.78|0
1650959480000|2022-04-26 07:51:20|730.65|728.25|730.06|727.66|730.65|728.25|730.06|727.66|0
1650959490000|2022-04-26 07:51:30|730.29|727.89|730.18|727.78|730.29|727.89|730.18|727.78|0
1650959500000|2022-04-26 07:51:40|730.06|727.66|729.82|727.42|730.06|727.66|729.82|727.42|0
1650959510000|2022-04-26 07:51:50|730.42|728.02|730.76|728.36|731.12|728.72|730.42|728.02|0
1650959520000|2022-04-26 07:52:00|730.53|728.13|730.53|728.13|730.53|728.13|730.53|728.13|0
1650959530000|2022-04-26 07:52:10|730.42|728.02|730.29|727.89|730.42|728.02|730.06|727.66|0
1650959540000|2022-04-26 07:52:20|730.18|727.78|730.06|727.66|730.18|727.78|729.82|727.42|0
1650959550000|2022-04-26 07:52:30|729.71|727.31|730.06|727.66|730.06|727.66|729.71|727.31|0
1650959560000|2022-04-26 07:52:40|730.29|727.89|730.06|727.66|730.42|728.02|730.06|727.66|0
1650959570000|2022-04-26 07:52:50|730.53|728.13|730.06|727.66|730.53|728.13|730.06|727.66|0
1650959580000|2022-04-26 07:53:00|729.82|727.42|729.48|727.08|729.82|727.42|729.48|727.08|0
1650959590000|2022-04-26 07:53:10|729.36|726.96|729.36|726.96|729.36|726.96|729.36|726.96|0
1650959600000|2022-04-26 07:53:20|729.48|727.08|730.29|727.89|730.29|727.89|729.48|727.08|0
1650959610000|2022-04-26 07:53:30|730.42|728.02|730.53|728.13|731.12|728.72|730.42|728.02|0
1650959620000|2022-04-26 07:53:40|730.42|728.02|730.29|727.89|730.42|728.02|730.18|727.78|0
1650959630000|2022-04-26 07:53:50|729.82|727.42|730.29|727.89|730.42|728.02|729.82|727.42|0
1650959640000|2022-04-26 07:54:00|730.06|727.66|729.95|727.55|730.06|727.66|729.82|727.42|0
1650959650000|2022-04-26 07:54:10|729.82|727.42|730.06|727.66|730.06|727.66|729.82|727.42|0
1650959660000|2022-04-26 07:54:20|729.82|727.42|730.42|728.02|730.42|728.02|729.82|727.42|0
1650959670000|2022-04-26 07:54:30|730.29|727.89|730.76|728.36|730.76|728.36|730.29|727.89|0
1650959680000|2022-04-26 07:54:40|730.53|728.13|731.23|728.83|731.23|728.83|730.53|728.13|0
1650959690000|2022-04-26 07:54:50|731.47|729.07|731.23|728.83|731.47|729.07|731.23|728.83|0
1650959700000|2022-04-26 07:55:00|730.76|728.36|730.65|728.25|731.12|728.72|730.65|728.25|0
1650959710000|2022-04-26 07:55:10|730.53|728.13|729.59|727.19|730.53|728.13|729.59|727.19|0
1650959720000|2022-04-26 07:55:20|729.48|727.08|730.29|727.89|730.29|727.89|729.48|727.08|0
1650959730000|2022-04-26 07:55:30|730.06|727.66|729.82|727.42|730.06|727.66|729.82|727.42|0
1650959740000|2022-04-26 07:55:40|729.95|727.55|730.76|728.36|730.76|728.36|729.95|727.55|0
1650959750000|2022-04-26 07:55:50|730.53|728.13|730.65|728.25|730.65|728.25|730.29|727.89|0
1650959760000|2022-04-26 07:56:00|730.88|728.48|730.65|728.25|730.88|728.48|730.53|728.13|0
1650959770000|2022-04-26 07:56:10|730.76|728.36|731.12|728.72|731.12|728.72|730.76|728.36|0
1650959780000|2022-04-26 07:56:20|731|728.6|731.23|728.83|731.23|728.83|730.88|728.48|0
1650959790000|2022-04-26 07:56:30|731|728.6|731.59|729.19|731.59|729.19|731|728.6|0
1650959800000|2022-04-26 07:56:40|731.47|729.07|731.7|729.3|731.7|729.3|731.47|729.07|0
1650959810000|2022-04-26 07:56:50|731.94|729.54|732.41|730.01|732.41|730.01|731.94|729.54|0
1650959820000|2022-04-26 07:57:00|732.17|729.77|732.64|730.24|732.64|730.24|732.06|729.66|0
1650959830000|2022-04-26 07:57:10|733.34|730.94|733.58|731.18|733.58|731.18|733.34|730.94|0
1650959840000|2022-04-26 07:57:20|733.7|731.3|733.81|731.41|733.81|731.41|733.58|731.18|0
1650959850000|2022-04-26 07:57:30|733.58|731.18|733.58|731.18|733.7|731.3|733.47|731.07|0
1650959860000|2022-04-26 07:57:40|733.47|731.07|733.58|731.18|733.58|731.18|733.34|730.94|0
1650959880000|2022-04-26 07:58:00|733.7|731.3|732.76|730.36|733.7|731.3|732.76|730.36|0
1650959890000|2022-04-26 07:58:10|733.11|730.71|733.11|730.71|733.34|730.94|733.11|730.71|0
1650959900000|2022-04-26 07:58:20|733.7|731.3|734.05|731.65|734.05|731.65|733.7|731.3|0
1650959910000|2022-04-26 07:58:30|734.28|731.88|734.05|731.65|734.28|731.88|734.05|731.65|0
1650959920000|2022-04-26 07:58:40|734.17|731.77|734.28|731.88|734.28|731.88|734.17|731.77|0
1650959930000|2022-04-26 07:58:50|734.52|732.12|734.05|731.65|734.75|732.35|734.05|731.65|0
1650959940000|2022-04-26 07:59:00|733.81|731.41|733.34|730.94|733.81|731.41|733.34|730.94|0
1650959950000|2022-04-26 07:59:10|733.58|731.18|733.81|731.41|733.81|731.41|733.58|731.18|0
1650959960000|2022-04-26 07:59:20|733.58|731.18|733.34|730.94|733.58|731.18|733.23|730.83|0
1650959970000|2022-04-26 07:59:30|733.23|730.83|733.47|731.07|733.58|731.18|733.23|730.83|0
1650959980000|2022-04-26 07:59:40|733.58|731.18|733.58|731.18|733.7|731.3|733.58|731.18|0
1650959990000|2022-04-26 07:59:50|733.47|731.07|733.7|731.3|733.7|731.3|733.34|730.94|0
1650960000000|2022-04-26 08:00:00|734.28|731.88|734.05|731.65|734.28|731.88|734.05|731.65|0
1650960010000|2022-04-26 08:00:10|734.28|731.88|734.64|732.24|734.64|732.24|734.28|731.88|0
1650960020000|2022-04-26 08:00:20|734.52|732.12|734.75|732.35|734.75|732.35|734.52|732.12|0
1650960030000|2022-04-26 08:00:30|734.52|732.12|734.28|731.88|734.52|732.12|734.28|731.88|0
1650960040000|2022-04-26 08:00:40|734.17|731.77|734.05|731.65|734.17|731.77|734.05|731.65|0
1650960050000|2022-04-26 08:00:50|733.94|731.54|733.23|730.83|733.94|731.54|733.23|730.83|0
1650960060000|2022-04-26 08:01:00|732.76|730.36|732.4|730|732.76|730.36|732.4|730|0
1650960070000|2022-04-26 08:01:10|732.64|730.24|732.17|729.77|732.64|730.24|732.17|729.77|0
1650960080000|2022-04-26 08:01:20|732.06|729.66|732.64|730.24|732.64|730.24|732.06|729.66|0
1650960090000|2022-04-26 08:01:30|733.11|730.71|733|730.6|733.34|730.94|733|730.6|0
1650960100000|2022-04-26 08:01:40|733.23|730.83|733.58|731.18|733.58|731.18|733.23|730.83|0
1650960110000|2022-04-26 08:01:50|733.34|730.94|733.11|730.71|733.34|730.94|733.11|730.71|0
1650960120000|2022-04-26 08:02:00|732.87|730.47|731.94|729.54|732.87|730.47|731.94|729.54|0
1650960130000|2022-04-26 08:02:10|731.7|729.3|731.23|728.83|731.7|729.3|731.23|728.83|0
1650960140000|2022-04-26 08:02:20|730.06|727.66|730.76|728.36|730.76|728.36|730.06|727.66|0
1650960150000|2022-04-26 08:02:30|730.88|728.48|730.53|728.13|731.12|728.72|730.53|728.13|0
1650960160000|2022-04-26 08:02:40|730.76|728.36|730.76|728.36|730.76|728.36|730.53|728.13|0
1650960170000|2022-04-26 08:02:50|731|728.6|731|728.6|731.23|728.83|731|728.6|0
1650960180000|2022-04-26 08:03:00|730.76|728.36|731|728.6|731|728.6|730.53|728.13|0
1650960190000|2022-04-26 08:03:10|730.76|728.36|731|728.6|731|728.6|730.76|728.36|0
1650960200000|2022-04-26 08:03:20|731.23|728.83|731.7|729.3|731.94|729.54|731|728.6|0
1650960210000|2022-04-26 08:03:30|731.47|729.07|732.29|729.89|732.29|729.89|731.47|729.07|0
1650960220000|2022-04-26 08:03:40|732.4|730|733.11|730.71|733.11|730.71|732.4|730|0
1650960230000|2022-04-26 08:03:50|733.34|730.94|733.47|731.07|733.58|731.18|733.34|730.94|0
1650960240000|2022-04-26 08:04:00|733.58|731.18|734.52|732.12|734.52|732.12|733.58|731.18|0
1650960250000|2022-04-26 08:04:10|734.99|732.59|735.22|732.82|735.22|732.82|734.99|732.59|0
1650960260000|2022-04-26 08:04:20|734.88|732.48|734.75|732.35|734.99|732.59|734.75|732.35|0
1650960270000|2022-04-26 08:04:30|734.64|732.24|734.17|731.77|734.64|732.24|734.17|731.77|0
1650960280000|2022-04-26 08:04:40|733.81|731.41|734.28|731.88|734.28|731.88|733.81|731.41|0
1650960290000|2022-04-26 08:04:50|734.75|732.35|733.81|731.41|734.75|732.35|733.81|731.41|0
1650960300000|2022-04-26 08:05:00|733.94|731.54|733.81|731.41|733.94|731.54|733.81|731.41|0
1650960310000|2022-04-26 08:05:10|734.05|731.65|734.05|731.65|734.28|731.88|734.05|731.65|0
1650960320000|2022-04-26 08:05:20|734.17|731.77|734.17|731.77|734.52|732.12|734.17|731.77|0
1650960330000|2022-04-26 08:05:30|733.81|731.41|733.34|730.94|733.81|731.41|733.34|730.94|0
1650960340000|2022-04-26 08:05:40|733.47|731.07|733.47|731.07|733.47|731.07|733.34|730.94|0
1650960350000|2022-04-26 08:05:50|733.34|730.94|732.87|730.47|733.34|730.94|732.87|730.47|0
1650960360000|2022-04-26 08:06:00|733.11|730.71|732.64|730.24|733.11|730.71|732.4|730|0
1650960370000|2022-04-26 08:06:10|732.87|730.47|732.4|730|732.87|730.47|731.7|729.3|0
1650960380000|2022-04-26 08:06:20|732.64|730.24|732.53|730.13|732.64|730.24|732.4|730|0
1650960390000|2022-04-26 08:06:30|732.64|730.24|732.64|730.24|732.76|730.36|732.64|730.24|0
1650960400000|2022-04-26 08:06:40|732.87|730.47|732.87|730.47|732.87|730.47|732.87|730.47|0
1650960410000|2022-04-26 08:06:50|733.34|730.94|733.34|730.94|733.34|730.94|733.34|730.94|0
1650960420000|2022-04-26 08:07:00|733.23|730.83|733.58|731.18|733.58|731.18|733.23|730.83|0
1650960430000|2022-04-26 08:07:10|733.81|731.41|732.87|730.47|733.81|731.41|732.87|730.47|0
1650960440000|2022-04-26 08:07:20|732.64|730.24|732.64|730.24|732.64|730.24|732.4|730|0
1650960450000|2022-04-26 08:07:30|731.93|729.53|731.93|729.53|732.06|729.66|731.93|729.53|0
1650960460000|2022-04-26 08:07:40|731.7|729.3|732.06|729.66|732.06|729.66|731.7|729.3|0
1650960470000|2022-04-26 08:07:50|731.82|729.42|731.23|728.83|731.82|729.42|731.23|728.83|0
1650960480000|2022-04-26 08:08:00|731|728.6|731.23|728.83|731.23|728.83|731|728.6|0
1650960490000|2022-04-26 08:08:10|731|728.6|731.23|728.83|731.23|728.83|730.76|728.36|0
1650960500000|2022-04-26 08:08:20|731.35|728.95|731.23|728.83|731.35|728.95|731|728.6|0
1650960510000|2022-04-26 08:08:30|731.46|729.06|731.46|729.06|732.17|729.77|731.46|729.06|0
1650960520000|2022-04-26 08:08:40|731.12|728.72|731|728.6|731.12|728.72|731|728.6|0
1650960530000|2022-04-26 08:08:50|730.88|728.48|731|728.6|731|728.6|730.88|728.48|0
1650960540000|2022-04-26 08:09:00|731.12|728.72|731.46|729.06|731.7|729.3|731|728.6|0
1650960550000|2022-04-26 08:09:10|731.35|728.95|732.17|729.77|732.87|730.47|731.35|728.95|0
1650960560000|2022-04-26 08:09:20|731.93|729.53|731.7|729.3|732.17|729.77|731.7|729.3|0
1650960570000|2022-04-26 08:09:30|732.17|729.77|732.06|729.66|732.17|729.77|731.7|729.3|0
1650960580000|2022-04-26 08:09:40|731.82|729.42|731.7|729.3|731.93|729.53|731.7|729.3|0
1650960590000|2022-04-26 08:09:50|731.93|729.53|732.17|729.77|732.17|729.77|731.93|729.53|0
1650960600000|2022-04-26 08:10:00|731.7|729.3|731.82|729.42|732.4|730|731.7|729.3|0
1650960610000|2022-04-26 08:10:10|731.12|728.72|730.53|728.13|731.12|728.72|730.06|727.66|0
1650960620000|2022-04-26 08:10:20|730.41|728.01|730.41|728.01|730.41|728.01|730.41|728.01|0
1650960630000|2022-04-26 08:10:30|730.18|727.78|729.82|727.42|730.18|727.78|729.59|727.19|0
1650960640000|2022-04-26 08:10:40|729.59|727.19|729.48|727.08|729.71|727.31|729.48|727.08|0
1650960650000|2022-04-26 08:10:50|729.24|726.84|729.12|726.72|729.24|726.84|728.88|726.48|0
1650960660000|2022-04-26 08:11:00|729.01|726.61|728.88|726.48|729.01|726.61|728.65|726.25|0
1650960670000|2022-04-26 08:11:10|728.65|726.25|728.42|726.02|728.65|726.25|728.18|725.78|0
1650960680000|2022-04-26 08:11:20|728.54|726.14|728.65|726.25|728.65|726.25|728.54|726.14|0
1650960690000|2022-04-26 08:11:30|728.88|726.48|728.88|726.48|728.88|726.48|728.88|726.48|0
1650960700000|2022-04-26 08:11:40|728.65|726.25|729.35|726.95|729.35|726.95|728.65|726.25|0
1650960710000|2022-04-26 08:11:50|729.01|726.61|728.42|726.02|729.01|726.61|728.42|726.02|0
1650960720000|2022-04-26 08:12:00|728.65|726.25|728.88|726.48|729.12|726.72|728.65|726.25|0
1650960730000|2022-04-26 08:12:10|729.47|727.07|729.59|727.19|729.59|727.19|729.35|726.95|0
1650960740000|2022-04-26 08:12:20|730.06|727.66|729.59|727.19|730.06|727.66|729.35|726.95|0
1650960750000|2022-04-26 08:12:30|729.35|726.95|729.82|727.42|729.82|727.42|729.35|726.95|0
1650960760000|2022-04-26 08:12:40|729.94|727.54|729.82|727.42|730.06|727.66|729.82|727.42|0
1650960770000|2022-04-26 08:12:50|729.94|727.54|729.71|727.31|729.94|727.54|729.71|727.31|0
1650960780000|2022-04-26 08:13:00|729.94|727.54|730.65|728.25|730.88|728.48|729.94|727.54|0
1650960790000|2022-04-26 08:13:10|730.53|728.13|730.18|727.78|730.53|728.13|730.18|727.78|0
1650960800000|2022-04-26 08:13:20|729.94|727.54|729.82|727.42|730.06|727.66|729.82|727.42|0
1650960810000|2022-04-26 08:13:30|729.94|727.54|730.29|727.89|730.53|728.13|729.94|727.54|0
1650960820000|2022-04-26 08:13:40|730.06|727.66|729.82|727.42|730.06|727.66|729.82|727.42|0
1650960830000|2022-04-26 08:13:50|729.47|727.07|729.35|726.95|729.47|727.07|729.12|726.72|0
1650960840000|2022-04-26 08:14:00|729.47|727.07|729.59|727.19|729.82|727.42|729.35|726.95|0
1650960850000|2022-04-26 08:14:10|729.71|727.31|729.82|727.42|729.82|727.42|729.59|727.19|0
1650960860000|2022-04-26 08:14:20|730.06|727.66|729.82|727.42|730.29|727.89|729.82|727.42|0
1650960870000|2022-04-26 08:14:30|729.47|727.07|729.12|726.72|729.47|727.07|729.12|726.72|0
1650960880000|2022-04-26 08:14:40|729.01|726.61|727.95|725.55|729.01|726.61|727.95|725.55|0
1650960890000|2022-04-26 08:14:50|727.71|725.31|728.18|725.78|728.18|725.78|727.71|725.31|0
1650960900000|2022-04-26 08:15:00|728.07|725.67|727.83|725.43|728.07|725.67|727.83|725.43|0
1650960910000|2022-04-26 08:15:10|727.95|725.55|727.71|725.31|727.95|725.55|727.71|725.31|0
1650960920000|2022-04-26 08:15:20|727.48|725.08|727.36|724.96|727.48|725.08|727.36|724.96|0
1650960930000|2022-04-26 08:15:30|727.48|725.08|727.6|725.2|727.6|725.2|727.48|725.08|0
1650960940000|2022-04-26 08:15:40|727.83|725.43|726.77|724.37|727.83|725.43|726.77|724.37|0
1650960950000|2022-04-26 08:15:50|727.01|724.61|726.77|724.37|727.01|724.61|726.77|724.37|0
1650960960000|2022-04-26 08:16:00|726.54|724.14|726.31|723.91|726.54|724.14|726.07|723.67|0
1650960970000|2022-04-26 08:16:10|726.07|723.67|726.31|723.91|726.31|723.91|726.07|723.67|0
1650960980000|2022-04-26 08:16:20|726.19|723.79|726.19|723.79|726.31|723.91|726.07|723.67|0
1650960990000|2022-04-26 08:16:30|726.31|723.91|726.07|723.67|726.31|723.91|726.07|723.67|0
1650961000000|2022-04-26 08:16:40|726.54|724.14|726.31|723.91|726.54|724.14|726.31|723.91|0
1650961010000|2022-04-26 08:16:50|726.54|724.14|726.31|723.91|726.54|724.14|726.31|723.91|0
1650961020000|2022-04-26 08:17:00|727.01|724.61|726.31|723.91|727.01|724.61|726.31|723.91|0
1650961030000|2022-04-26 08:17:10|726.07|723.67|726.43|724.03|726.43|724.03|726.07|723.67|0
1650961040000|2022-04-26 08:17:20|726.54|724.14|727.01|724.61|727.01|724.61|726.54|724.14|0
1650961050000|2022-04-26 08:17:30|727.71|725.31|727.24|724.84|727.71|725.31|727.24|724.84|0
1650961060000|2022-04-26 08:17:40|727.36|724.96|726.77|724.37|727.36|724.96|726.77|724.37|0
1650961070000|2022-04-26 08:17:50|726.66|724.26|726.77|724.37|726.77|724.37|726.66|724.26|0
1650961080000|2022-04-26 08:18:00|726.54|724.14|726.3|723.9|726.54|724.14|726.3|723.9|0
1650961090000|2022-04-26 08:18:10|726.43|724.03|725.84|723.44|726.54|724.14|725.84|723.44|0
1650961100000|2022-04-26 08:18:20|726.07|723.67|726.07|723.67|726.07|723.67|725.84|723.44|0
1650961110000|2022-04-26 08:18:30|725.96|723.56|725.37|722.97|725.96|723.56|725.37|722.97|0
1650961120000|2022-04-26 08:18:40|725.49|723.09|725.6|723.2|725.6|723.2|725.37|722.97|0
1650961130000|2022-04-26 08:18:50|725.37|722.97|725.37|722.97|725.37|722.97|725.37|722.97|0
1650961140000|2022-04-26 08:19:00|725.26|722.86|724.9|722.5|725.26|722.86|724.9|722.5|0
1650961150000|2022-04-26 08:19:10|724.67|722.27|724.79|722.39|724.9|722.5|724.67|722.27|0
1650961160000|2022-04-26 08:19:20|725.49|723.09|725.13|722.73|725.49|723.09|725.13|722.73|0
1650961170000|2022-04-26 08:19:30|724.9|722.5|724.9|722.5|724.9|722.5|724.67|722.27|0
1650961180000|2022-04-26 08:19:40|724.67|722.27|725.84|723.44|725.84|723.44|724.67|722.27|0
1650961190000|2022-04-26 08:19:50|725.96|723.56|726.07|723.67|726.3|723.9|725.96|723.56|0
1650961200000|2022-04-26 08:20:00|726.3|723.9|725.72|723.32|726.3|723.9|725.72|723.32|0
1650961210000|2022-04-26 08:20:10|725.37|722.97|725.02|722.62|725.37|722.97|725.02|722.62|0
1650961220000|2022-04-26 08:20:20|724.43|722.03|725.13|722.73|725.26|722.86|724.43|722.03|0
1650961230000|2022-04-26 08:20:30|725.37|722.97|725.26|722.86|725.37|722.97|725.26|722.86|0
1650961240000|2022-04-26 08:20:40|725.13|722.73|724.43|722.03|725.13|722.73|724.43|722.03|0
1650961250000|2022-04-26 08:20:50|724.55|722.15|724.67|722.27|724.67|722.27|724.55|722.15|0
1650961260000|2022-04-26 08:21:00|724.43|722.03|724.66|722.26|724.66|722.26|724.43|722.03|0
1650961270000|2022-04-26 08:21:10|724.43|722.03|724.32|721.92|724.55|722.15|724.32|721.92|0
1650961280000|2022-04-26 08:21:20|724.2|721.8|724.43|722.03|724.43|722.03|724.2|721.8|0
1650961290000|2022-04-26 08:21:30|724.2|721.8|724.43|722.03|724.43|722.03|724.2|721.8|0
1650961300000|2022-04-26 08:21:40|724.55|722.15|724.43|722.03|724.66|722.26|724.43|722.03|0
1650961320000|2022-04-26 08:22:00|724.2|721.8|724.2|721.8|724.66|722.26|724.2|721.8|0
1650961330000|2022-04-26 08:22:10|723.96|721.56|723.96|721.56|723.96|721.56|723.85|721.45|0
1650961340000|2022-04-26 08:22:20|723.85|721.45|723.85|721.45|723.85|721.45|723.73|721.33|0
1650961350000|2022-04-26 08:22:30|723.73|721.33|723.26|720.86|723.73|721.33|723.26|720.86|0
1650961360000|2022-04-26 08:22:40|723.38|720.98|723.15|720.75|723.49|721.09|723.03|720.63|0
1650961370000|2022-04-26 08:22:50|723.03|720.63|723.26|720.86|723.38|720.98|723.03|720.63|0
1650961380000|2022-04-26 08:23:00|723.49|721.09|723.03|720.63|723.49|721.09|723.03|720.63|0
1650961390000|2022-04-26 08:23:10|722.79|720.39|723.03|720.63|723.03|720.63|722.79|720.39|0
1650961400000|2022-04-26 08:23:20|723.15|720.75|722.79|720.39|723.15|720.75|722.79|720.39|0
1650961410000|2022-04-26 08:23:30|723.03|720.63|722.56|720.16|723.03|720.63|722.21|719.81|0
1650961420000|2022-04-26 08:23:40|722.79|720.39|722.68|720.28|723.03|720.63|722.68|720.28|0
1650961430000|2022-04-26 08:23:50|722.32|719.92|722.56|720.16|722.91|720.51|722.32|719.92|0
1650961440000|2022-04-26 08:24:00|722.32|719.92|722.09|719.69|722.56|720.16|722.09|719.69|0
1650961450000|2022-04-26 08:24:10|722.32|719.92|723.26|720.86|723.26|720.86|722.32|719.92|0
1650961460000|2022-04-26 08:24:20|723.03|720.63|723.62|721.22|723.62|721.22|723.03|720.63|0
1650961470000|2022-04-26 08:24:30|723.26|720.86|723.26|720.86|723.49|721.09|723.26|720.86|0
1650961480000|2022-04-26 08:24:40|723.15|720.75|722.56|720.16|723.15|720.75|722.32|719.92|0
1650961490000|2022-04-26 08:24:50|722.45|720.05|722.32|719.92|722.56|720.16|722.32|719.92|0
1650961500000|2022-04-26 08:25:00|722.21|719.81|721.62|719.22|722.32|719.92|721.62|719.22|0
1650961510000|2022-04-26 08:25:10|721.86|719.46|721.74|719.34|721.86|719.46|721.74|719.34|0
1650961520000|2022-04-26 08:25:20|721.62|719.22|722.09|719.69|722.09|719.69|721.62|719.22|0
1650961530000|2022-04-26 08:25:30|722.56|720.16|722.79|720.39|722.79|720.39|722.56|720.16|0
1650961540000|2022-04-26 08:25:40|723.03|720.63|723.03|720.63|723.03|720.63|723.03|720.63|0
1650961550000|2022-04-26 08:25:50|722.91|720.51|722.91|720.51|723.03|720.63|722.91|720.51|0
1650961560000|2022-04-26 08:26:00|723.03|720.63|723.26|720.86|723.26|720.86|723.03|720.63|0
1650961570000|2022-04-26 08:26:10|723.15|720.75|723.26|720.86|723.38|720.98|723.15|720.75|0
1650961580000|2022-04-26 08:26:20|723.73|721.33|723.26|720.86|723.73|721.33|723.15|720.75|0
1650961590000|2022-04-26 08:26:30|723.38|720.98|723.73|721.33|723.73|721.33|723.38|720.98|0
1650961600000|2022-04-26 08:26:40|723.62|721.22|724.32|721.92|724.32|721.92|723.62|721.22|0
1650961610000|2022-04-26 08:26:50|724.2|721.8|723.96|721.56|724.2|721.8|723.96|721.56|0
1650961620000|2022-04-26 08:27:00|724.2|721.8|724.2|721.8|724.2|721.8|724.2|721.8|0
1650961630000|2022-04-26 08:27:10|724.43|722.03|723.73|721.33|724.43|722.03|723.73|721.33|0
1650961640000|2022-04-26 08:27:20|723.62|721.22|723.26|720.86|723.62|721.22|723.26|720.86|0
1650961650000|2022-04-26 08:27:30|723.15|720.75|723.38|720.98|723.38|720.98|723.15|720.75|0
1650961660000|2022-04-26 08:27:40|723.49|721.09|723.26|720.86|723.49|721.09|723.03|720.63|0
1650961670000|2022-04-26 08:27:50|723.73|721.33|723.62|721.22|723.73|721.33|723.62|721.22|0
1650961680000|2022-04-26 08:28:00|723.49|721.09|723.03|720.63|723.49|721.09|722.91|720.51|0
1650961690000|2022-04-26 08:28:10|723.26|720.86|722.79|720.39|723.26|720.86|722.79|720.39|0
1650961700000|2022-04-26 08:28:20|723.03|720.63|723.26|720.86|723.26|720.86|723.03|720.63|0
1650961720000|2022-04-26 08:28:40|723.15|720.75|723.38|720.98|723.38|720.98|723.15|720.75|0
1650961730000|2022-04-26 08:28:50|723.26|720.86|723.26|720.86|723.26|720.86|723.15|720.75|0
1650961740000|2022-04-26 08:29:00|723.15|720.75|723.38|720.98|723.38|720.98|723.15|720.75|0
1650961750000|2022-04-26 08:29:10|723.26|720.86|723.03|720.63|723.26|720.86|722.91|720.51|0
1650961770000|2022-04-26 08:29:30|723.15|720.75|723.15|720.75|723.38|720.98|723.15|720.75|0
1650961780000|2022-04-26 08:29:40|723.03|720.63|722.91|720.51|723.03|720.63|722.91|720.51|0
1650961790000|2022-04-26 08:29:50|723.26|720.86|723.15|720.75|723.26|720.86|723.15|720.75|0
1650961800000|2022-04-26 08:30:00|722.79|720.39|722.56|720.16|723.03|720.63|722.56|720.16|0
1650961810000|2022-04-26 08:30:10|722.79|720.39|723.26|720.86|723.26|720.86|722.79|720.39|0
1650961820000|2022-04-26 08:30:20|723.15|720.75|723.15|720.75|723.26|720.86|723.15|720.75|0
1650961830000|2022-04-26 08:30:30|723.96|721.56|723.73|721.33|723.96|721.56|723.73|721.33|0
1650961840000|2022-04-26 08:30:40|724.43|722.03|724.79|722.39|724.79|722.39|724.43|722.03|0
1650961850000|2022-04-26 08:30:50|724.9|722.5|725.13|722.73|725.13|722.73|724.66|722.26|0
1650961860000|2022-04-26 08:31:00|725.02|722.62|725.02|722.62|725.02|722.62|724.9|722.5|0
1650961870000|2022-04-26 08:31:10|724.9|722.5|725.02|722.62|725.02|722.62|724.43|722.03|0
1650961880000|2022-04-26 08:31:20|725.13|722.73|726.3|723.9|726.3|723.9|725.13|722.73|0
1650961890000|2022-04-26 08:31:30|726.54|724.14|726.54|724.14|726.66|724.26|726.54|724.14|0
1650961900000|2022-04-26 08:31:40|726.43|724.03|726.54|724.14|726.66|724.26|726.43|724.03|0
1650961910000|2022-04-26 08:31:50|726.3|723.9|726.49|724.09|726.49|724.09|726.3|723.9|0
1650961920000|2022-04-26 08:32:00|726.84|724.44|726.37|723.97|726.84|724.44|726.37|723.97|0
1650961930000|2022-04-26 08:32:10|726.49|724.09|727.08|724.68|727.08|724.68|726.37|723.97|0
1650961940000|2022-04-26 08:32:20|726.96|724.56|727.08|724.68|727.31|724.91|726.96|724.56|0
1650961950000|2022-04-26 08:32:30|726.96|724.56|726.96|724.56|726.96|724.56|726.96|724.56|0
1650961960000|2022-04-26 08:32:40|727.08|724.68|726.84|724.44|727.08|724.68|726.84|724.44|0
1650961970000|2022-04-26 08:32:50|727.08|724.68|726.84|724.44|727.08|724.68|726.61|724.21|0
1650961980000|2022-04-26 08:33:00|726.61|724.21|726.61|724.21|726.61|724.21|726.61|724.21|0
1650961990000|2022-04-26 08:33:10|727.31|724.91|727.43|725.03|727.43|725.03|727.31|724.91|0
1650962000000|2022-04-26 08:33:20|727.31|724.91|727.31|724.91|727.31|724.91|727.31|724.91|0
1650962010000|2022-04-26 08:33:30|727.08|724.68|726.49|724.09|727.08|724.68|726.49|724.09|0
1650962020000|2022-04-26 08:33:40|726.61|724.21|726.37|723.97|726.61|724.21|726.37|723.97|0
1650962030000|2022-04-26 08:33:50|726.26|723.86|726.37|723.97|726.37|723.97|726.26|723.86|0
1650962040000|2022-04-26 08:34:00|726.61|724.21|726.96|724.56|726.96|724.56|726.61|724.21|0
1650962050000|2022-04-26 08:34:10|727.08|724.68|726.61|724.21|727.08|724.68|726.61|724.21|0
1650962060000|2022-04-26 08:34:20|726.49|724.09|726.37|723.97|726.49|724.09|726.37|723.97|0
1650962080000|2022-04-26 08:34:40|726.26|723.86|725.79|723.39|726.26|723.86|725.79|723.39|0
1650962090000|2022-04-26 08:34:50|725.67|723.27|725.32|722.92|725.67|723.27|725.32|722.92|0
1650962100000|2022-04-26 08:35:00|725.43|723.03|725.56|723.16|725.67|723.27|725.43|723.03|0
1650962110000|2022-04-26 08:35:10|725.43|723.03|725.79|723.39|725.9|723.5|725.43|723.03|0
1650962120000|2022-04-26 08:35:20|725.9|723.5|726.14|723.74|726.14|723.74|725.9|723.5|0
1650962130000|2022-04-26 08:35:30|726.37|723.97|726.26|723.86|726.37|723.97|726.14|723.74|0
1650962140000|2022-04-26 08:35:40|726.14|723.74|726.14|723.74|726.14|723.74|726.03|723.63|0
1650962150000|2022-04-26 08:35:50|726.03|723.63|726.14|723.74|726.14|723.74|725.9|723.5|0
1650962160000|2022-04-26 08:36:00|726.37|723.97|726.73|724.33|726.84|724.44|726.37|723.97|0
1650962170000|2022-04-26 08:36:10|727.08|724.68|727.31|724.91|727.31|724.91|727.08|724.68|0
1650962180000|2022-04-26 08:36:20|727.43|725.03|727.31|724.91|727.43|725.03|727.31|724.91|0
1650962190000|2022-04-26 08:36:30|727.78|725.38|727.67|725.27|727.78|725.38|727.67|725.27|0
1650962200000|2022-04-26 08:36:40|727.78|725.38|727.9|725.5|728.01|725.61|727.78|725.38|0
1650962210000|2022-04-26 08:36:50|727.43|725.03|727.54|725.14|727.54|725.14|727.31|724.91|0
1650962220000|2022-04-26 08:37:00|727.78|725.38|728.01|725.61|728.01|725.61|727.78|725.38|0
1650962230000|2022-04-26 08:37:10|728.25|725.85|728.14|725.74|728.25|725.85|728.01|725.61|0
1650962240000|2022-04-26 08:37:20|728.25|725.85|728.01|725.61|728.25|725.85|728.01|725.61|0
1650962250000|2022-04-26 08:37:30|728.25|725.85|728.25|725.85|728.48|726.08|728.25|725.85|0
1650962260000|2022-04-26 08:37:40|728.37|725.97|728.01|725.61|728.37|725.97|728.01|725.61|0
1650962270000|2022-04-26 08:37:50|727.67|725.27|727.78|725.38|727.78|725.38|727.67|725.27|0
1650962280000|2022-04-26 08:38:00|727.54|725.14|727.78|725.38|727.78|725.38|727.54|725.14|0
1650962290000|2022-04-26 08:38:10|727.9|725.5|728.01|725.61|728.01|725.61|727.9|725.5|0
1650962300000|2022-04-26 08:38:20|727.9|725.5|727.67|725.27|727.9|725.5|727.67|725.27|0
1650962310000|2022-04-26 08:38:30|727.54|725.14|727.43|725.03|727.54|725.14|727.43|725.03|0
1650962320000|2022-04-26 08:38:40|727.2|724.8|727.43|725.03|727.43|725.03|727.2|724.8|0
1650962330000|2022-04-26 08:38:50|727.2|724.8|727.2|724.8|727.31|724.91|727.2|724.8|0
1650962340000|2022-04-26 08:39:00|727.31|724.91|727.54|725.14|727.54|725.14|727.31|724.91|0
1650962350000|2022-04-26 08:39:10|727.78|725.38|727.54|725.14|727.78|725.38|727.54|725.14|0
1650962360000|2022-04-26 08:39:20|727.78|725.38|727.67|725.27|727.78|725.38|727.54|725.14|0
1650962370000|2022-04-26 08:39:30|728.01|725.61|728.25|725.85|728.37|725.97|728.01|725.61|0
1650962380000|2022-04-26 08:39:40|728.01|725.61|727.9|725.5|728.01|725.61|727.9|725.5|0
1650962390000|2022-04-26 08:39:50|727.78|725.38|727.78|725.38|727.9|725.5|727.78|725.38|0
1650962400000|2022-04-26 08:40:00|727.54|725.14|727.43|725.03|727.67|725.27|727.43|725.03|0
1650962410000|2022-04-26 08:40:10|727.54|725.14|727.54|725.14|727.78|725.38|727.54|725.14|0
1650962420000|2022-04-26 08:40:20|727.67|725.27|727.67|725.27|727.67|725.27|727.54|725.14|0
1650962430000|2022-04-26 08:40:30|727.54|725.14|727.43|725.03|727.54|725.14|727.43|725.03|0
1650962440000|2022-04-26 08:40:40|727.31|724.91|727.43|725.03|727.43|725.03|727.31|724.91|0
1650962450000|2022-04-26 08:40:50|727.54|725.14|727.54|725.14|727.54|725.14|727.54|725.14|0
1650962460000|2022-04-26 08:41:00|727.43|725.03|727.54|725.14|727.54|725.14|727.07|724.67|0
1650962480000|2022-04-26 08:41:20|727.31|724.91|727.31|724.91|727.31|724.91|727.31|724.91|0
1650962490000|2022-04-26 08:41:30|727.2|724.8|727.2|724.8|727.2|724.8|727.07|724.67|0
1650962500000|2022-04-26 08:41:40|727.31|724.91|727.31|724.91|727.31|724.91|727.31|724.91|0
1650962510000|2022-04-26 08:41:50|727.07|724.67|727.07|724.67|727.07|724.67|727.07|724.67|0
1650962520000|2022-04-26 08:42:00|726.84|724.44|726.84|724.44|726.84|724.44|726.73|724.33|0
1650962530000|2022-04-26 08:42:10|726.61|724.21|726.84|724.44|726.84|724.44|726.61|724.21|0
1650962540000|2022-04-26 08:42:20|727.07|724.67|727.54|725.14|727.54|725.14|727.07|724.67|0
1650962550000|2022-04-26 08:42:30|727.31|724.91|726.84|724.44|727.31|724.91|726.84|724.44|0
1650962560000|2022-04-26 08:42:40|726.73|724.33|726.61|724.21|726.84|724.44|726.61|724.21|0
1650962570000|2022-04-26 08:42:50|726.37|723.97|726.61|724.21|726.61|724.21|726.37|723.97|0
1650962580000|2022-04-26 08:43:00|726.26|723.86|726.14|723.74|726.49|724.09|726.14|723.74|0
1650962590000|2022-04-26 08:43:10|726.02|723.62|725.43|723.03|726.02|723.62|725.43|723.03|0
1650962600000|2022-04-26 08:43:20|725.32|722.92|725.2|722.8|725.32|722.92|725.2|722.8|0
1650962610000|2022-04-26 08:43:30|725.32|722.92|725.67|723.27|725.67|723.27|725.32|722.92|0
1650962620000|2022-04-26 08:43:40|726.37|723.97|726.61|724.21|726.61|724.21|726.37|723.97|0
1650962630000|2022-04-26 08:43:50|726.96|724.56|726.84|724.44|727.31|724.91|726.84|724.44|0
1650962640000|2022-04-26 08:44:00|727.07|724.67|727.54|725.14|727.54|725.14|727.07|724.67|0
1650962650000|2022-04-26 08:44:10|727.78|725.38|727.78|725.38|727.78|725.38|727.78|725.38|0
1650962660000|2022-04-26 08:44:20|727.54|725.14|727.2|724.8|727.54|725.14|727.2|724.8|0
1650962670000|2022-04-26 08:44:30|727.07|724.67|726.61|724.21|727.07|724.67|726.61|724.21|0
1650962680000|2022-04-26 08:44:40|726.84|724.44|726.73|724.33|726.84|724.44|726.73|724.33|0
1650962690000|2022-04-26 08:44:50|726.61|724.21|726.61|724.21|726.61|724.21|726.61|724.21|0
1650962700000|2022-04-26 08:45:00|726.73|724.33|726.73|724.33|726.84|724.44|726.61|724.21|0
1650962710000|2022-04-26 08:45:10|726.61|724.21|725.9|723.5|726.61|724.21|725.9|723.5|0
1650962720000|2022-04-26 08:45:20|725.79|723.39|725.79|723.39|725.79|723.39|725.79|723.39|0
1650962730000|2022-04-26 08:45:30|725.9|723.5|725.9|723.5|725.9|723.5|725.67|723.27|0
1650962740000|2022-04-26 08:45:40|725.67|723.27|725.79|723.39|725.79|723.39|725.67|723.27|0
1650962750000|2022-04-26 08:45:50|725.67|723.27|725.79|723.39|725.79|723.39|725.67|723.27|0
1650962760000|2022-04-26 08:46:00|725.67|723.27|726.37|723.97|726.37|723.97|725.67|723.27|0
1650962770000|2022-04-26 08:46:10|726.84|724.44|726.84|724.44|727.2|724.8|726.84|724.44|0
1650962780000|2022-04-26 08:46:20|726.73|724.33|726.73|724.33|726.84|724.44|726.73|724.33|0
1650962790000|2022-04-26 08:46:30|726.84|724.44|726.96|724.56|726.96|724.56|726.84|724.44|0
1650962800000|2022-04-26 08:46:40|727.07|724.67|727.2|724.8|727.31|724.91|727.07|724.67|0
1650962810000|2022-04-26 08:46:50|727.07|724.67|726.96|724.56|727.07|724.67|726.84|724.44|0
1650962820000|2022-04-26 08:47:00|726.84|724.44|727.31|724.91|727.31|724.91|726.84|724.44|0
1650962840000|2022-04-26 08:47:20|727.2|724.8|727.31|724.91|727.31|724.91|727.07|724.67|0
1650962850000|2022-04-26 08:47:30|727.2|724.8|727.07|724.67|727.2|724.8|726.96|724.56|0
1650962860000|2022-04-26 08:47:40|726.61|724.21|726.49|724.09|726.61|724.21|726.49|724.09|0
1650962870000|2022-04-26 08:47:50|726.26|723.86|725.9|723.5|726.26|723.86|725.9|723.5|0
1650962880000|2022-04-26 08:48:00|725.79|723.39|725.2|722.8|725.79|723.39|725.2|722.8|0
1650962890000|2022-04-26 08:48:10|725.67|723.27|726.14|723.74|726.26|723.86|725.55|723.15|0
1650962900000|2022-04-26 08:48:20|726.02|723.62|725.67|723.27|726.02|723.62|725.67|723.27|0
1650962910000|2022-04-26 08:48:30|725.9|723.5|726.37|723.97|726.37|723.97|725.9|723.5|0
1650962920000|2022-04-26 08:48:40|726.14|723.74|726.6|724.2|726.6|724.2|726.14|723.74|0
1650962930000|2022-04-26 08:48:50|726.37|723.97|726.6|724.2|726.6|724.2|726.37|723.97|0
1650962940000|2022-04-26 08:49:00|726.96|724.56|726.96|724.56|727.07|724.67|726.96|724.56|0
1650962950000|2022-04-26 08:49:10|726.84|724.44|726.6|724.2|726.84|724.44|726.49|724.09|0
1650962960000|2022-04-26 08:49:20|726.37|723.97|726.6|724.2|726.6|724.2|726.37|723.97|0
1650962970000|2022-04-26 08:49:30|726.84|724.44|726.6|724.2|726.84|724.44|726.37|723.97|0
1650962980000|2022-04-26 08:49:40|726.73|724.33|726.84|724.44|726.84|724.44|726.73|724.33|0
1650962990000|2022-04-26 08:49:50|727.2|724.8|727.2|724.8|727.2|724.8|727.07|724.67|0
1650963000000|2022-04-26 08:50:00|727.07|724.67|727.07|724.67|727.07|724.67|726.84|724.44|0
1650963010000|2022-04-26 08:50:10|727.31|724.91|727.31|724.91|727.31|724.91|727.31|724.91|0
1650963020000|2022-04-26 08:50:20|727.07|724.67|727.07|724.67|727.07|724.67|726.96|724.56|0
1650963030000|2022-04-26 08:50:30|726.84|724.44|726.49|724.09|726.84|724.44|726.49|724.09|0
1650963040000|2022-04-26 08:50:40|726.37|723.97|726.49|724.09|726.49|724.09|726.37|723.97|0
1650963050000|2022-04-26 08:50:50|726.96|724.56|726.84|724.44|727.07|724.67|726.84|724.44|0
1650963060000|2022-04-26 08:51:00|727.2|724.8|727.43|725.03|727.54|725.14|727.2|724.8|0
1650963070000|2022-04-26 08:51:10|727.31|724.91|727.2|724.8|727.43|725.03|727.2|724.8|0
1650963080000|2022-04-26 08:51:20|726.84|724.44|727.31|724.91|727.31|724.91|726.84|724.44|0
1650963090000|2022-04-26 08:51:30|727.78|725.38|727.9|725.5|727.9|725.5|727.78|725.38|0
1650963100000|2022-04-26 08:51:40|727.78|725.38|727.66|725.26|727.78|725.38|727.66|725.26|0
1650963110000|2022-04-26 08:51:50|727.78|725.38|727.43|725.03|727.78|725.38|727.31|724.91|0
1650963120000|2022-04-26 08:52:00|727.31|724.91|726.6|724.2|727.31|724.91|726.6|724.2|0
1650963130000|2022-04-26 08:52:10|726.14|723.74|725.67|723.27|726.14|723.74|725.67|723.27|0
1650963140000|2022-04-26 08:52:20|725.9|723.5|725.67|723.27|725.9|723.5|725.67|723.27|0
1650963150000|2022-04-26 08:52:30|725.9|723.5|725.67|723.27|725.9|723.5|725.67|723.27|0
1650963160000|2022-04-26 08:52:40|725.9|723.5|725.9|723.5|725.9|723.5|725.67|723.27|0
1650963170000|2022-04-26 08:52:50|726.02|723.62|726.14|723.74|726.26|723.86|726.02|723.62|0
1650963180000|2022-04-26 08:53:00|726.37|723.97|726.26|723.86|726.37|723.97|726.14|723.74|0
1650963190000|2022-04-26 08:53:10|726.6|724.2|726.84|724.44|726.84|724.44|726.37|723.97|0
1650963200000|2022-04-26 08:53:20|726.73|724.33|726.6|724.2|726.73|724.33|726.6|724.2|0
1650963210000|2022-04-26 08:53:30|726.14|723.74|725.67|723.27|726.14|723.74|725.67|723.27|0
1650963220000|2022-04-26 08:53:40|725.43|723.03|724.96|722.56|725.43|723.03|724.96|722.56|0
1650963230000|2022-04-26 08:53:50|724.85|722.45|724.96|722.56|725.09|722.69|724.85|722.45|0
1650963240000|2022-04-26 08:54:00|724.85|722.45|724.26|721.86|724.85|722.45|724.26|721.86|0
1650963250000|2022-04-26 08:54:10|724.49|722.09|724.62|722.22|724.73|722.33|724.49|722.09|0
1650963260000|2022-04-26 08:54:20|724.49|722.09|724.73|722.33|724.73|722.33|724.38|721.98|0
1650963270000|2022-04-26 08:54:30|724.85|722.45|724.96|722.56|724.96|722.56|724.85|722.45|0
1650963280000|2022-04-26 08:54:40|724.85|722.45|725.9|723.5|725.9|723.5|724.85|722.45|0
1650963290000|2022-04-26 08:54:50|726.14|723.74|726.49|724.09|726.49|724.09|726.14|723.74|0
1650963300000|2022-04-26 08:55:00|726.14|723.74|726.14|723.74|726.14|723.74|726.02|723.62|0
1650963310000|2022-04-26 08:55:10|725.55|723.15|725.67|723.27|725.67|723.27|725.32|722.92|0
1650963320000|2022-04-26 08:55:20|725.55|723.15|725.43|723.03|725.55|723.15|725.43|723.03|0
1650963330000|2022-04-26 08:55:30|725.67|723.27|725.9|723.5|725.9|723.5|725.67|723.27|0
1650963340000|2022-04-26 08:55:40|726.02|723.62|726.37|723.97|726.37|723.97|726.02|723.62|0
1650963350000|2022-04-26 08:55:50|726.73|724.33|726.84|724.44|726.84|724.44|726.6|724.2|0
1650963360000|2022-04-26 08:56:00|726.6|724.2|726.14|723.74|726.6|724.2|726.14|723.74|0
1650963370000|2022-04-26 08:56:10|725.79|723.39|726.14|723.74|726.14|723.74|725.79|723.39|0
1650963380000|2022-04-26 08:56:20|725.9|723.5|726.02|723.62|726.02|723.62|725.9|723.5|0
1650963390000|2022-04-26 08:56:30|725.9|723.5|725.9|723.5|725.9|723.5|725.67|723.27|0
1650963400000|2022-04-26 08:56:40|725.79|723.39|725.67|723.27|725.79|723.39|725.67|723.27|0
1650963410000|2022-04-26 08:56:50|725.43|723.03|725.32|722.92|725.43|723.03|725.32|722.92|0
1650963420000|2022-04-26 08:57:00|725.43|723.03|725.55|723.15|725.67|723.27|725.43|723.03|0
1650963430000|2022-04-26 08:57:10|725.43|723.03|724.85|722.45|725.43|723.03|724.73|722.33|0
1650963440000|2022-04-26 08:57:20|724.96|722.56|724.96|722.56|724.96|722.56|724.96|722.56|0
1650963450000|2022-04-26 08:57:30|724.62|722.22|724.49|722.09|724.62|722.22|724.49|722.09|0
1650963460000|2022-04-26 08:57:40|724.26|721.86|724.26|721.86|724.38|721.98|724.26|721.86|0
1650963470000|2022-04-26 08:57:50|724.03|721.63|723.68|721.28|724.15|721.75|723.68|721.28|0
1650963480000|2022-04-26 08:58:00|722.74|720.34|722.62|720.22|723.32|720.92|722.62|720.22|0
1650963490000|2022-04-26 08:58:10|722.85|720.45|722.62|720.22|722.85|720.45|722.62|720.22|0
1650963500000|2022-04-26 08:58:20|722.39|719.99|723.32|720.92|723.32|720.92|722.39|719.99|0
1650963510000|2022-04-26 08:58:30|723.21|720.81|723.21|720.81|723.21|720.81|723.21|720.81|0
1650963520000|2022-04-26 08:58:40|723.79|721.39|723.56|721.16|723.79|721.39|723.56|721.16|0
1650963530000|2022-04-26 08:58:50|723.68|721.28|723.79|721.39|723.79|721.39|723.68|721.28|0
1650963540000|2022-04-26 08:59:00|724.03|721.63|723.79|721.39|724.03|721.63|723.79|721.39|0
1650963550000|2022-04-26 08:59:10|723.44|721.04|722.62|720.22|723.44|721.04|722.62|720.22|0
1650963560000|2022-04-26 08:59:20|722.39|719.99|722.39|719.99|722.51|720.11|722.39|719.99|0
1650963570000|2022-04-26 08:59:30|721.68|719.28|721.57|719.17|721.68|719.28|721.45|719.05|0
1650963580000|2022-04-26 08:59:40|721.45|719.05|720.98|718.58|721.45|719.05|720.98|718.58|0
1650963590000|2022-04-26 08:59:50|721.22|718.82|720.87|718.47|721.22|718.82|720.87|718.47|0
1650963600000|2022-04-26 09:00:00|720.28|717.88|721.22|718.82|721.34|718.94|720.28|717.88|0
1650963610000|2022-04-26 09:00:10|720.87|718.47|721.68|719.28|721.68|719.28|720.87|718.47|0
1650963620000|2022-04-26 09:00:20|721.92|719.52|721.92|719.52|721.92|719.52|721.8|719.4|0
1650963630000|2022-04-26 09:00:30|721.68|719.28|721.68|719.28|721.8|719.4|721.45|719.05|0
1650963640000|2022-04-26 09:00:40|721.45|719.05|721.68|719.28|721.68|719.28|721.45|719.05|0
1650963650000|2022-04-26 09:00:50|721.92|719.52|722.04|719.64|722.04|719.64|721.92|719.52|0
1650963660000|2022-04-26 09:01:00|721.92|719.52|721.68|719.28|721.92|719.52|721.57|719.17|0
1650963670000|2022-04-26 09:01:10|721.1|718.7|720.98|718.58|721.1|718.7|720.98|718.58|0
1650963680000|2022-04-26 09:01:20|720.75|718.35|721.1|718.7|721.21|718.81|720.75|718.35|0
1650963690000|2022-04-26 09:01:30|720.98|718.58|720.98|718.58|720.98|718.58|720.98|718.58|0
1650963700000|2022-04-26 09:01:40|721.1|718.7|721.21|718.81|721.21|718.81|720.98|718.58|0
1650963710000|2022-04-26 09:01:50|721.1|718.7|720.98|718.58|721.1|718.7|720.75|718.35|0
1650963720000|2022-04-26 09:02:00|721.21|718.81|721.21|718.81|721.34|718.94|721.21|718.81|0
1650963730000|2022-04-26 09:02:10|721.1|718.7|721.68|719.28|721.68|719.28|721.1|718.7|0
1650963740000|2022-04-26 09:02:20|721.92|719.52|721.68|719.28|721.92|719.52|721.68|719.28|0
1650963750000|2022-04-26 09:02:30|721.57|719.17|721.57|719.17|721.68|719.28|721.45|719.05|0
1650963760000|2022-04-26 09:02:40|721.45|719.05|721.57|719.17|721.68|719.28|721.45|719.05|0
1650963770000|2022-04-26 09:02:50|721.68|719.28|722.39|719.99|722.39|719.99|721.68|719.28|0
1650963780000|2022-04-26 09:03:00|721.92|719.52|722.39|719.99|722.39|719.99|721.92|719.52|0
1650963790000|2022-04-26 09:03:10|722.27|719.87|721.8|719.4|722.27|719.87|721.8|719.4|0
1650963800000|2022-04-26 09:03:20|721.45|719.05|721.21|718.81|721.68|719.28|721.21|718.81|0
1650963810000|2022-04-26 09:03:30|721.45|719.05|721.68|719.28|721.68|719.28|721.45|719.05|0
1650963820000|2022-04-26 09:03:40|721.8|719.4|721.45|719.05|721.8|719.4|721.45|719.05|0
1650963830000|2022-04-26 09:03:50|721.21|718.81|720.98|718.58|721.21|718.81|720.98|718.58|0
1650963840000|2022-04-26 09:04:00|720.75|718.35|720.51|718.11|720.75|718.35|720.51|718.11|0
1650963850000|2022-04-26 09:04:10|720.75|718.35|720.75|718.35|720.75|718.35|720.75|718.35|0
1650963860000|2022-04-26 09:04:20|720.98|718.58|721.45|719.05|721.45|719.05|720.98|718.58|0
1650963870000|2022-04-26 09:04:30|721.68|719.28|721.92|719.52|721.92|719.52|721.68|719.28|0
1650963880000|2022-04-26 09:04:40|722.04|719.64|722.85|720.45|722.85|720.45|722.04|719.64|0
1650963890000|2022-04-26 09:04:50|722.74|720.34|722.85|720.45|722.85|720.45|722.74|720.34|0
1650963900000|2022-04-26 09:05:00|723.09|720.69|722.85|720.45|723.09|720.69|722.85|720.45|0
1650963910000|2022-04-26 09:05:10|723.09|720.69|723.79|721.39|723.79|721.39|723.09|720.69|0
1650963920000|2022-04-26 09:05:20|723.56|721.16|723.56|721.16|723.56|721.16|723.32|720.92|0
1650963930000|2022-04-26 09:05:30|723.79|721.39|724.02|721.62|724.02|721.62|723.79|721.39|0
1650963940000|2022-04-26 09:05:40|723.79|721.39|724.02|721.62|724.02|721.62|723.79|721.39|0
1650963960000|2022-04-26 09:06:00|724.26|721.86|724.15|721.75|724.38|721.98|724.15|721.75|0
1650963970000|2022-04-26 09:06:10|724.38|721.98|724.26|721.86|724.38|721.98|724.26|721.86|0
1650963980000|2022-04-26 09:06:20|723.56|721.16|723.32|720.92|723.56|721.16|723.32|720.92|0
1650963990000|2022-04-26 09:06:30|723.44|721.04|723.32|720.92|723.56|721.16|723.32|720.92|0
1650964000000|2022-04-26 09:06:40|722.98|720.58|723.21|720.81|723.21|720.81|722.85|720.45|0
1650964010000|2022-04-26 09:06:50|723.32|720.92|723.44|721.04|723.44|721.04|723.32|720.92|0
1650964020000|2022-04-26 09:07:00|723.32|720.92|723.32|720.92|723.32|720.92|723.09|720.69|0
1650964030000|2022-04-26 09:07:10|723.09|720.69|722.51|720.11|723.09|720.69|722.27|719.87|0
1650964040000|2022-04-26 09:07:20|722.38|719.98|722.38|719.98|722.38|719.98|722.38|719.98|0
1650964050000|2022-04-26 09:07:30|721.92|719.52|721.68|719.28|721.92|719.52|721.68|719.28|0
1650964060000|2022-04-26 09:07:40|721.8|719.4|720.98|718.58|721.8|719.4|720.98|718.58|0
1650964070000|2022-04-26 09:07:50|721.1|718.7|720.51|718.11|721.1|718.7|720.51|718.11|0
1650964080000|2022-04-26 09:08:00|720.75|718.35|720.63|718.23|720.75|718.35|720.63|718.23|0
1650964090000|2022-04-26 09:08:10|720.28|717.88|719.34|716.94|720.28|717.88|719.34|716.94|0
1650964100000|2022-04-26 09:08:20|719.7|717.3|719.81|717.41|719.81|717.41|719.7|717.3|0
1650964110000|2022-04-26 09:08:30|719.58|717.18|719.34|716.94|719.58|717.18|719.34|716.94|0
1650964120000|2022-04-26 09:08:40|719.81|717.41|719.58|717.18|719.81|717.41|719.58|717.18|0
1650964130000|2022-04-26 09:08:50|719.81|717.41|720.4|718|720.4|718|719.81|717.41|0
1650964140000|2022-04-26 09:09:00|720.51|718.11|720.98|718.58|720.98|718.58|720.51|718.11|0
1650964150000|2022-04-26 09:09:10|720.75|718.35|720.98|718.58|720.98|718.58|720.75|718.35|0
1650964160000|2022-04-26 09:09:20|721.21|718.81|720.98|718.58|721.21|718.81|720.63|718.23|0
1650964170000|2022-04-26 09:09:30|720.75|718.35|720.51|718.11|720.75|718.35|720.51|718.11|0
1650964180000|2022-04-26 09:09:40|720.75|718.35|720.75|718.35|720.75|718.35|720.63|718.23|0
1650964190000|2022-04-26 09:09:50|720.98|718.58|720.98|718.58|720.98|718.58|720.98|718.58|0
1650964200000|2022-04-26 09:10:00|720.75|718.35|720.75|718.35|720.75|718.35|720.75|718.35|0
1650964210000|2022-04-26 09:10:10|720.28|717.88|720.28|717.88|720.28|717.88|720.28|717.88|0
1650964220000|2022-04-26 09:10:20|719.93|717.53|719.58|717.18|719.93|717.53|719.58|717.18|0
1650964230000|2022-04-26 09:10:30|719.7|717.3|719.81|717.41|719.81|717.41|719.7|717.3|0
1650964240000|2022-04-26 09:10:40|720.17|717.77|720.28|717.88|720.28|717.88|720.17|717.77|0
1650964250000|2022-04-26 09:10:50|720.51|718.11|720.28|717.88|720.63|718.23|720.28|717.88|0
1650964260000|2022-04-26 09:11:00|720.75|718.35|720.75|718.35|720.75|718.35|720.75|718.35|0
1650964270000|2022-04-26 09:11:10|720.51|718.11|720.75|718.35|720.75|718.35|720.04|717.64|0
1650964280000|2022-04-26 09:11:20|720.63|718.23|720.51|718.11|720.63|718.23|720.51|718.11|0
1650964290000|2022-04-26 09:11:30|720.75|718.35|720.4|718|720.75|718.35|720.28|717.88|0
1650964300000|2022-04-26 09:11:40|720.28|717.88|720.51|718.11|720.51|718.11|720.28|717.88|0
1650964310000|2022-04-26 09:11:50|721.1|718.7|720.87|718.47|721.1|718.7|720.63|718.23|0
1650964320000|2022-04-26 09:12:00|720.98|718.58|721.68|719.28|721.68|719.28|720.75|718.35|0
1650964330000|2022-04-26 09:12:10|721.57|719.17|721.45|719.05|721.57|719.17|721.45|719.05|0
1650964340000|2022-04-26 09:12:20|721.68|719.28|722.27|719.87|722.27|719.87|721.68|719.28|0
1650964350000|2022-04-26 09:12:30|722.38|719.98|722.15|719.75|722.38|719.98|722.15|719.75|0
1650964360000|2022-04-26 09:12:40|722.27|719.87|722.38|719.98|722.62|720.22|722.27|719.87|0
1650964370000|2022-04-26 09:12:50|722.51|720.11|722.38|719.98|722.51|720.11|722.38|719.98|0
1650964380000|2022-04-26 09:13:00|722.27|719.87|722.62|720.22|722.62|720.22|722.27|719.87|0
1650964390000|2022-04-26 09:13:10|722.38|719.98|721.68|719.28|722.51|720.11|721.68|719.28|0
1650964400000|2022-04-26 09:13:20|721.45|719.05|721.45|719.05|721.45|719.05|721.21|718.81|0
1650964410000|2022-04-26 09:13:30|721.57|719.17|721.45|719.05|721.57|719.17|721.45|719.05|0
1650964420000|2022-04-26 09:13:40|721.34|718.94|720.75|718.35|721.34|718.94|720.75|718.35|0
1650964430000|2022-04-26 09:13:50|720.51|718.11|720.75|718.35|720.75|718.35|720.51|718.11|0
1650964440000|2022-04-26 09:14:00|721.8|719.4|722.38|719.98|722.51|720.11|721.8|719.4|0
1650964450000|2022-04-26 09:14:10|722.15|719.75|721.68|719.28|722.27|719.87|721.57|719.17|0
1650964460000|2022-04-26 09:14:20|721.8|719.4|721.68|719.28|721.8|719.4|721.68|719.28|0
1650964470000|2022-04-26 09:14:30|721.45|719.05|721.68|719.28|721.68|719.28|721.45|719.05|0
1650964480000|2022-04-26 09:14:40|721.45|719.05|721.68|719.28|721.68|719.28|721.45|719.05|0
1650964490000|2022-04-26 09:14:50|721.8|719.4|721.8|719.4|721.8|719.4|721.68|719.28|0
1650964500000|2022-04-26 09:15:00|721.68|719.28|721.92|719.52|721.92|719.52|721.68|719.28|0
1650964510000|2022-04-26 09:15:10|722.15|719.75|722.15|719.75|722.15|719.75|722.15|719.75|0
1650964520000|2022-04-26 09:15:20|722.04|719.64|722.15|719.75|722.15|719.75|722.04|719.64|0
1650964530000|2022-04-26 09:15:30|722.27|719.87|722.27|719.87|722.27|719.87|722.27|719.87|0
1650964540000|2022-04-26 09:15:40|722.38|719.98|722.74|720.34|722.85|720.45|722.38|719.98|0
1650964550000|2022-04-26 09:15:50|722.85|720.45|723.32|720.92|723.32|720.92|722.85|720.45|0
1650964560000|2022-04-26 09:16:00|723.44|721.04|722.97|720.57|723.44|721.04|722.97|720.57|0
1650964570000|2022-04-26 09:16:10|723.21|720.81|723.32|720.92|723.32|720.92|723.21|720.81|0
1650964580000|2022-04-26 09:16:20|723.55|721.15|722.85|720.45|723.55|721.15|722.85|720.45|0
1650964590000|2022-04-26 09:16:30|722.97|720.57|722.38|719.98|722.97|720.57|722.38|719.98|0
1650964600000|2022-04-26 09:16:40|722.15|719.75|722.04|719.64|722.15|719.75|721.92|719.52|0
1650964610000|2022-04-26 09:16:50|722.15|719.75|722.04|719.64|722.15|719.75|721.92|719.52|0
1650964620000|2022-04-26 09:17:00|722.15|719.75|721.92|719.52|722.15|719.75|721.92|719.52|0
1650964630000|2022-04-26 09:17:10|721.8|719.4|721.8|719.4|721.8|719.4|721.68|719.28|0
1650964640000|2022-04-26 09:17:20|721.68|719.28|721.92|719.52|721.92|719.52|721.68|719.28|0
1650964650000|2022-04-26 09:17:30|722.04|719.64|722.15|719.75|722.15|719.75|722.04|719.64|0
1650964660000|2022-04-26 09:17:40|721.92|719.52|721.68|719.28|721.92|719.52|721.68|719.28|0
1650964670000|2022-04-26 09:17:50|721.57|719.17|721.68|719.28|721.68|719.28|721.57|719.17|0
1650964680000|2022-04-26 09:18:00|721.45|719.05|721.21|718.81|721.57|719.17|721.21|718.81|0
1650964690000|2022-04-26 09:18:10|721.45|719.05|721.21|718.81|721.45|719.05|721.21|718.81|0
1650964700000|2022-04-26 09:18:20|721.57|719.17|721.8|719.4|722.15|719.75|721.57|719.17|0
1650964710000|2022-04-26 09:18:30|721.92|719.52|722.15|719.75|722.15|719.75|721.92|719.52|0
1650964720000|2022-04-26 09:18:40|722.04|719.64|722.04|719.64|722.15|719.75|722.04|719.64|0
1650964730000|2022-04-26 09:18:50|721.92|719.52|722.15|719.75|722.27|719.87|721.92|719.52|0
1650964740000|2022-04-26 09:19:00|722.38|719.98|722.38|719.98|722.38|719.98|722.38|719.98|0
1650964750000|2022-04-26 09:19:10|722.51|720.11|722.15|719.75|722.51|720.11|722.15|719.75|0
1650964760000|2022-04-26 09:19:20|721.91|719.51|721.68|719.28|721.91|719.51|721.68|719.28|0
1650964770000|2022-04-26 09:19:30|721.45|719.05|721.91|719.51|721.91|719.51|721.45|719.05|0
1650964780000|2022-04-26 09:19:40|721.8|719.4|721.45|719.05|721.91|719.51|721.45|719.05|0
1650964790000|2022-04-26 09:19:50|721.57|719.17|721.45|719.05|721.57|719.17|721.45|719.05|0
1650964800000|2022-04-26 09:20:00|721.57|719.17|721.68|719.28|721.68|719.28|721.57|719.17|0
1650964810000|2022-04-26 09:20:10|721.91|719.51|722.15|719.75|722.15|719.75|721.91|719.51|0
1650964820000|2022-04-26 09:20:20|722.04|719.64|722.15|719.75|722.15|719.75|722.04|719.64|0
1650964830000|2022-04-26 09:20:30|722.27|719.87|722.38|719.98|722.38|719.98|722.27|719.87|0
1650964840000|2022-04-26 09:20:40|722.5|720.1|722.85|720.45|722.85|720.45|722.5|720.1|0
1650964850000|2022-04-26 09:20:50|722.97|720.57|723.44|721.04|723.44|721.04|722.97|720.57|0
1650964860000|2022-04-26 09:21:00|723.55|721.15|723.68|721.28|723.79|721.39|723.44|721.04|0
1650964870000|2022-04-26 09:21:10|724.02|721.62|724.02|721.62|724.02|721.62|723.79|721.39|0
1650964880000|2022-04-26 09:21:20|724.49|722.09|724.49|722.09|724.49|722.09|724.49|722.09|0
1650964890000|2022-04-26 09:21:30|724.26|721.86|724.26|721.86|724.26|721.86|724.02|721.62|0
1650964910000|2022-04-26 09:21:50|724.49|722.09|724.02|721.62|724.49|722.09|724.02|721.62|0
1650964920000|2022-04-26 09:22:00|724.26|721.86|724.02|721.62|724.26|721.86|724.02|721.62|0
1650964930000|2022-04-26 09:22:10|724.26|721.86|723.91|721.51|724.26|721.86|723.55|721.15|0
1650964940000|2022-04-26 09:22:20|724.26|721.86|724.02|721.62|724.26|721.86|724.02|721.62|0
1650964950000|2022-04-26 09:22:30|724.26|721.86|724.26|721.86|724.38|721.98|724.26|721.86|0
1650964960000|2022-04-26 09:22:40|724.14|721.74|723.79|721.39|724.14|721.74|723.79|721.39|0
1650964970000|2022-04-26 09:22:50|724.02|721.62|723.91|721.51|724.02|721.62|723.91|721.51|0
1650964980000|2022-04-26 09:23:00|724.02|721.62|724.02|721.62|724.02|721.62|724.02|721.62|0
1650964990000|2022-04-26 09:23:10|723.79|721.39|723.79|721.39|723.91|721.51|723.79|721.39|0
1650965000000|2022-04-26 09:23:20|723.91|721.51|724.02|721.62|724.02|721.62|723.91|721.51|0
1650965010000|2022-04-26 09:23:30|724.14|721.74|724.49|722.09|724.49|722.09|724.14|721.74|0
1650965020000|2022-04-26 09:23:40|724.02|721.62|724.02|721.62|724.14|721.74|724.02|721.62|0
1650965030000|2022-04-26 09:23:50|724.14|721.74|724.14|721.74|724.14|721.74|724.02|721.62|0
1650965040000|2022-04-26 09:24:00|724.02|721.62|723.68|721.28|724.02|721.62|723.68|721.28|0
1650965050000|2022-04-26 09:24:10|723.55|721.15|723.68|721.28|723.68|721.28|723.55|721.15|0
1650965060000|2022-04-26 09:24:20|723.79|721.39|723.55|721.15|723.79|721.39|723.55|721.15|0
1650965070000|2022-04-26 09:24:30|723.79|721.39|724.73|722.33|724.73|722.33|723.79|721.39|0
1650965080000|2022-04-26 09:24:40|724.61|722.21|724.73|722.33|724.73|722.33|724.61|722.21|0
1650965090000|2022-04-26 09:24:50|724.96|722.56|725.43|723.03|725.66|723.26|724.96|722.56|0
1650965100000|2022-04-26 09:25:00|725.19|722.79|724.02|721.62|725.19|722.79|724.02|721.62|0
1650965110000|2022-04-26 09:25:10|724.26|721.86|725.08|722.68|725.08|722.68|724.26|721.86|0
1650965120000|2022-04-26 09:25:20|724.73|722.33|724.73|722.33|724.73|722.33|724.61|722.21|0
1650965130000|2022-04-26 09:25:30|725.66|723.26|725.19|722.79|725.66|723.26|725.19|722.79|0
1650965140000|2022-04-26 09:25:40|725.66|723.26|725.9|723.5|725.9|723.5|725.66|723.26|0
1650965150000|2022-04-26 09:25:50|725.66|723.26|725.78|723.38|725.78|723.38|725.66|723.26|0
1650965160000|2022-04-26 09:26:00|726.37|723.97|726.02|723.62|726.37|723.97|726.02|723.62|0
1650965170000|2022-04-26 09:26:10|726.13|723.73|725.19|722.79|726.13|723.73|725.19|722.79|0
1650965180000|2022-04-26 09:26:20|724.96|722.56|724.96|722.56|724.96|722.56|724.72|722.32|0
1650965190000|2022-04-26 09:26:30|724.72|722.32|724.02|721.62|724.72|722.32|724.02|721.62|0
1650965210000|2022-04-26 09:26:50|724.38|721.98|724.26|721.86|724.38|721.98|724.26|721.86|0
1650965220000|2022-04-26 09:27:00|724.38|721.98|724.26|721.86|724.38|721.98|724.26|721.86|0
1650965230000|2022-04-26 09:27:10|724.49|722.09|724.49|722.09|724.49|722.09|724.38|721.98|0
1650965240000|2022-04-26 09:27:20|724.26|721.86|724.02|721.62|724.26|721.86|724.02|721.62|0
1650965250000|2022-04-26 09:27:30|724.26|721.86|724.38|721.98|724.38|721.98|724.26|721.86|0
1650965260000|2022-04-26 09:27:40|724.14|721.74|724.61|722.21|724.72|722.32|724.14|721.74|0
1650965270000|2022-04-26 09:27:50|724.72|722.32|724.72|722.32|724.72|722.32|724.72|722.32|0
1650965280000|2022-04-26 09:28:00|724.49|722.09|724.61|722.21|724.72|722.32|724.49|722.09|0
1650965290000|2022-04-26 09:28:10|724.72|722.32|724.61|722.21|724.72|722.32|724.61|722.21|0
1650965300000|2022-04-26 09:28:20|724.72|722.32|724.96|722.56|725.08|722.68|724.72|722.32|0
1650965310000|2022-04-26 09:28:30|725.43|723.03|725.66|723.26|725.66|723.26|725.43|723.03|0
1650965320000|2022-04-26 09:28:40|725.9|723.5|726.37|723.97|726.6|724.2|725.9|723.5|0
1650965330000|2022-04-26 09:28:50|726.13|723.73|726.37|723.97|726.37|723.97|726.13|723.73|0
1650965340000|2022-04-26 09:29:00|726.25|723.85|725.66|723.26|726.25|723.85|725.66|723.26|0
1650965350000|2022-04-26 09:29:10|725.9|723.5|726.13|723.73|726.13|723.73|725.9|723.5|0
1650965360000|2022-04-26 09:29:20|726.37|723.97|725.9|723.5|726.37|723.97|725.9|723.5|0
1650965370000|2022-04-26 09:29:30|725.78|723.38|725.19|722.79|725.78|723.38|725.19|722.79|0
1650965380000|2022-04-26 09:29:40|724.96|722.56|725.19|722.79|725.19|722.79|724.96|722.56|0
1650965390000|2022-04-26 09:29:50|724.96|722.56|725.08|722.68|725.08|722.68|724.96|722.56|0
1650965400000|2022-04-26 09:30:00|724.96|722.56|724.96|722.56|724.96|722.56|724.96|722.56|0
1650965410000|2022-04-26 09:30:10|725.19|722.79|725.66|723.26|725.66|723.26|725.19|722.79|0
1650965420000|2022-04-26 09:30:20|725.43|723.03|725.08|722.68|725.43|723.03|724.96|722.56|0
1650965430000|2022-04-26 09:30:30|725.19|722.79|725.08|722.68|725.19|722.79|725.08|722.68|0
1650965440000|2022-04-26 09:30:40|725.19|722.79|725.43|723.03|725.43|723.03|725.08|722.68|0
1650965450000|2022-04-26 09:30:50|725.32|722.92|725.32|722.92|725.32|722.92|725.19|722.79|0
1650965460000|2022-04-26 09:31:00|725.08|722.68|725.08|722.68|725.08|722.68|725.08|722.68|0
1650965470000|2022-04-26 09:31:10|724.96|722.56|724.49|722.09|724.96|722.56|724.49|722.09|0
1650965480000|2022-04-26 09:31:20|724.72|722.32|724.49|722.09|724.72|722.32|724.49|722.09|0
1650965490000|2022-04-26 09:31:30|724.26|721.86|724.02|721.62|724.26|721.86|724.02|721.62|0
1650965500000|2022-04-26 09:31:40|724.49|722.09|724.49|722.09|724.49|722.09|724.26|721.86|0
1650965510000|2022-04-26 09:31:50|724.61|722.21|724.38|721.98|724.61|722.21|724.38|721.98|0
1650965520000|2022-04-26 09:32:00|724.26|721.86|724.14|721.74|724.26|721.86|724.14|721.74|0
1650965540000|2022-04-26 09:32:20|724.26|721.86|724.72|722.32|724.72|722.32|724.26|721.86|0
1650965550000|2022-04-26 09:32:30|724.38|721.98|723.91|721.51|724.38|721.98|723.91|721.51|0
1650965560000|2022-04-26 09:32:40|723.79|721.39|723.79|721.39|723.79|721.39|723.79|721.39|0
1650965570000|2022-04-26 09:32:50|723.08|720.68|723.21|720.81|723.21|720.81|723.08|720.68|0
1650965580000|2022-04-26 09:33:00|723.32|720.92|723.08|720.68|723.32|720.92|723.08|720.68|0
1650965590000|2022-04-26 09:33:10|722.97|720.57|722.62|720.22|722.97|720.57|722.62|720.22|0
1650965600000|2022-04-26 09:33:20|722.74|720.34|722.62|720.22|722.74|720.34|722.62|720.22|0
1650965610000|2022-04-26 09:33:30|722.74|720.34|721.68|719.28|722.74|720.34|721.68|719.28|0
1650965620000|2022-04-26 09:33:40|722.03|719.63|722.03|719.63|722.03|719.63|721.91|719.51|0
1650965630000|2022-04-26 09:33:50|721.91|719.51|722.03|719.63|722.03|719.63|721.91|719.51|0
1650965640000|2022-04-26 09:34:00|721.68|719.28|722.15|719.75|722.15|719.75|721.68|719.28|0
1650965650000|2022-04-26 09:34:10|722.62|720.22|722.15|719.75|722.62|720.22|722.15|719.75|0
1650965660000|2022-04-26 09:34:20|722.27|719.87|722.15|719.75|722.27|719.87|722.15|719.75|0
1650965670000|2022-04-26 09:34:30|722.27|719.87|723.32|720.92|723.32|720.92|722.27|719.87|0
1650965680000|2022-04-26 09:34:40|723.21|720.81|723.55|721.15|723.55|721.15|723.21|720.81|0
1650965690000|2022-04-26 09:34:50|723.44|721.04|723.08|720.68|723.44|721.04|723.08|720.68|0
1650965700000|2022-04-26 09:35:00|723.32|720.92|723.08|720.68|723.55|721.15|723.08|720.68|0
1650965710000|2022-04-26 09:35:10|722.85|720.45|723.08|720.68|723.08|720.68|722.85|720.45|0
1650965720000|2022-04-26 09:35:20|722.97|720.57|722.85|720.45|722.97|720.57|722.85|720.45|0
1650965730000|2022-04-26 09:35:30|722.62|720.22|722.62|720.22|722.62|720.22|722.62|720.22|0
1650965740000|2022-04-26 09:35:40|722.38|719.98|722.38|719.98|722.38|719.98|722.27|719.87|0
1650965750000|2022-04-26 09:35:50|722.27|719.87|722.38|719.98|722.38|719.98|722.15|719.75|0
1650965760000|2022-04-26 09:36:00|722.27|719.87|722.15|719.75|722.27|719.87|722.15|719.75|0
1650965770000|2022-04-26 09:36:10|721.91|719.51|721.44|719.04|721.91|719.51|721.44|719.04|0
1650965780000|2022-04-26 09:36:20|721.68|719.28|721.68|719.28|721.68|719.28|721.68|719.28|0
1650965790000|2022-04-26 09:36:30|721.44|719.04|721.21|718.81|721.44|719.04|721.21|718.81|0
1650965800000|2022-04-26 09:36:40|720.98|718.58|720.98|718.58|720.98|718.58|720.98|718.58|0
1650965810000|2022-04-26 09:36:50|721.1|718.7|721.21|718.81|721.21|718.81|720.98|718.58|0
1650965820000|2022-04-26 09:37:00|721.33|718.93|721.57|719.17|721.57|719.17|721.33|718.93|0
1650965830000|2022-04-26 09:37:10|721.8|719.4|722.03|719.63|722.15|719.75|721.8|719.4|0
1650965840000|2022-04-26 09:37:20|721.91|719.51|722.27|719.87|722.27|719.87|721.91|719.51|0
1650965850000|2022-04-26 09:37:30|722.62|720.22|722.85|720.45|722.85|720.45|722.62|720.22|0
1650965860000|2022-04-26 09:37:40|722.62|720.22|722.97|720.57|722.97|720.57|722.62|720.22|0
1650965870000|2022-04-26 09:37:50|722.85|720.45|722.62|720.22|722.85|720.45|722.62|720.22|0
1650965880000|2022-04-26 09:38:00|722.74|720.34|722.74|720.34|722.85|720.45|722.74|720.34|0
1650965890000|2022-04-26 09:38:10|722.5|720.1|722.03|719.63|722.5|720.1|722.03|719.63|0
1650965900000|2022-04-26 09:38:20|721.8|719.4|722.03|719.63|722.15|719.75|721.8|719.4|0
1650965910000|2022-04-26 09:38:30|722.62|720.22|722.38|719.98|722.62|720.22|722.38|719.98|0
1650965920000|2022-04-26 09:38:40|722.27|719.87|722.15|719.75|722.27|719.87|722.15|719.75|0
1650965930000|2022-04-26 09:38:50|722.27|719.87|722.27|719.87|722.27|719.87|722.15|719.75|0
1650965940000|2022-04-26 09:39:00|722.15|719.75|722.61|720.21|722.61|720.21|722.15|719.75|0
1650965950000|2022-04-26 09:39:10|722.5|720.1|722.85|720.45|722.85|720.45|722.5|720.1|0
1650965960000|2022-04-26 09:39:20|722.61|720.21|723.08|720.68|723.08|720.68|722.61|720.21|0
1650965980000|2022-04-26 09:39:40|722.74|720.34|722.74|720.34|722.74|720.34|722.74|720.34|0
1650965990000|2022-04-26 09:39:50|722.61|720.21|722.85|720.45|722.85|720.45|722.61|720.21|0
1650966000000|2022-04-26 09:40:00|722.97|720.57|722.97|720.57|723.08|720.68|722.85|720.45|0
1650966010000|2022-04-26 09:40:10|722.85|720.45|722.85|720.45|722.85|720.45|722.85|720.45|0
1650966020000|2022-04-26 09:40:20|723.21|720.81|723.32|720.92|723.32|720.92|723.21|720.81|0
1650966030000|2022-04-26 09:40:30|723.44|721.04|724.25|721.85|724.25|721.85|723.44|721.04|0
1650966040000|2022-04-26 09:40:40|724.72|722.32|724.49|722.09|724.72|722.32|724.49|722.09|0
1650966050000|2022-04-26 09:40:50|724.72|722.32|724.85|722.45|724.85|722.45|724.72|722.32|0
1650966060000|2022-04-26 09:41:00|725.19|722.79|725.31|722.91|725.43|723.03|725.19|722.79|0
1650966070000|2022-04-26 09:41:10|724.49|722.09|724.49|722.09|724.72|722.32|724.49|722.09|0
1650966080000|2022-04-26 09:41:20|724.72|722.32|724.49|722.09|724.72|722.32|724.49|722.09|0
1650966090000|2022-04-26 09:41:30|724.25|721.85|723.79|721.39|724.25|721.85|723.79|721.39|0
1650966110000|2022-04-26 09:41:50|723.55|721.15|723.55|721.15|723.55|721.15|723.55|721.15|0
1650966120000|2022-04-26 09:42:00|723.32|720.92|723.2|720.8|723.32|720.92|722.85|720.45|0
1650966140000|2022-04-26 09:42:20|723.08|720.68|723.08|720.68|723.08|720.68|723.08|720.68|0
1650966150000|2022-04-26 09:42:30|723.32|720.92|723.55|721.15|723.55|721.15|723.2|720.8|0
1650966160000|2022-04-26 09:42:40|723.44|721.04|723.55|721.15|723.55|721.15|723.44|721.04|0
1650966170000|2022-04-26 09:42:50|723.67|721.27|723.79|721.39|723.79|721.39|723.55|721.15|0
1650966190000|2022-04-26 09:43:10|723.55|721.15|723.44|721.04|723.55|721.15|723.32|720.92|0
1650966200000|2022-04-26 09:43:20|723.55|721.15|723.67|721.27|723.79|721.39|723.55|721.15|0
1650966210000|2022-04-26 09:43:30|723.79|721.39|723.79|721.39|723.79|721.39|723.79|721.39|0
1650966260000|2022-04-26 09:44:20|723.55|721.15|723.32|720.92|723.55|721.15|723.32|720.92|0
1650966270000|2022-04-26 09:44:30|723.55|721.15|723.55|721.15|723.55|721.15|723.55|721.15|0
1650966280000|2022-04-26 09:44:40|723.79|721.39|723.79|721.39|723.79|721.39|723.79|721.39|0
1650966290000|2022-04-26 09:44:50|723.55|721.15|723.55|721.15|723.55|721.15|723.55|721.15|0
1650966300000|2022-04-26 09:45:00|723.32|720.92|723.32|720.92|723.32|720.92|723.32|720.92|0
1650966310000|2022-04-26 09:45:10|723.55|721.15|723.08|720.68|723.55|721.15|723.08|720.68|0
1650966320000|2022-04-26 09:45:20|723.2|720.8|723.32|720.92|723.32|720.92|723.08|720.68|0
1650966330000|2022-04-26 09:45:30|723.08|720.68|723.08|720.68|723.08|720.68|723.08|720.68|0
1650966340000|2022-04-26 09:45:40|723.32|720.92|723.44|721.04|723.44|721.04|723.32|720.92|0
1650966350000|2022-04-26 09:45:50|723.55|721.15|723.55|721.15|723.55|721.15|723.55|721.15|0
1650966360000|2022-04-26 09:46:00|723.44|721.04|723.55|721.15|723.55|721.15|723.32|720.92|0
1650966380000|2022-04-26 09:46:20|723.32|720.92|723.2|720.8|723.32|720.92|723.08|720.68|0
1650966390000|2022-04-26 09:46:30|723.32|720.92|723.44|721.04|723.44|721.04|723.32|720.92|0
1650966400000|2022-04-26 09:46:40|723.55|721.15|723.55|721.15|723.55|721.15|723.32|720.92|0
1650966410000|2022-04-26 09:46:50|723.32|720.92|723.08|720.68|723.55|721.15|723.08|720.68|0
1650966420000|2022-04-26 09:47:00|724.49|722.09|724.49|722.09|724.49|722.09|724.49|722.09|0
1650966430000|2022-04-26 09:47:10|724.96|722.56|724.96|722.56|724.96|722.56|724.96|722.56|0
1650966440000|2022-04-26 09:47:20|724.72|722.32|724.96|722.56|724.96|722.56|724.72|722.32|0
1650966450000|2022-04-26 09:47:30|724.72|722.32|724.49|722.09|724.72|722.32|724.49|722.09|0
1650966460000|2022-04-26 09:47:40|724.38|721.98|724.38|721.98|724.38|721.98|724.38|721.98|0
1650966470000|2022-04-26 09:47:50|724.72|722.32|724.72|722.32|724.72|722.32|724.72|722.32|0
1650966480000|2022-04-26 09:48:00|724.49|722.09|724.49|722.09|724.49|722.09|724.49|722.09|0
1650966500000|2022-04-26 09:48:20|724.25|721.85|724.72|722.32|724.72|722.32|724.25|721.85|0
1650966510000|2022-04-26 09:48:30|724.96|722.56|724.84|722.44|725.08|722.68|724.84|722.44|0
1650966520000|2022-04-26 09:48:40|724.72|722.32|724.72|722.32|724.72|722.32|724.72|722.32|0
1650966530000|2022-04-26 09:48:50|724.96|722.56|724.72|722.32|724.96|722.56|724.72|722.32|0
1650966540000|2022-04-26 09:49:00|724.96|722.56|724.96|722.56|724.96|722.56|724.96|722.56|0
1650966550000|2022-04-26 09:49:10|725.19|722.79|725.43|723.03|725.43|723.03|725.19|722.79|0
1650966560000|2022-04-26 09:49:20|725.66|723.26|725.89|723.49|725.89|723.49|725.66|723.26|0
1650966570000|2022-04-26 09:49:30|726.6|724.2|727.07|724.67|727.07|724.67|726.6|724.2|0
1650966580000|2022-04-26 09:49:40|727.19|724.79|727.19|724.79|727.19|724.79|726.95|724.55|0
1650966590000|2022-04-26 09:49:50|727.54|725.14|727.77|725.37|727.77|725.37|727.3|724.9|0
1650966600000|2022-04-26 09:50:00|727.66|725.26|727.77|725.37|727.77|725.37|727.66|725.26|0
1650966610000|2022-04-26 09:50:10|727.54|725.14|728|725.6|728|725.6|727.3|724.9|0
1650966620000|2022-04-26 09:50:20|728.24|725.84|728.24|725.84|728.24|725.84|728.24|725.84|0
1650966630000|2022-04-26 09:50:30|728|725.6|728|725.6|728.24|725.84|728|725.6|0
1650966640000|2022-04-26 09:50:40|727.77|725.37|727.89|725.49|727.89|725.49|727.54|725.14|0
1650966650000|2022-04-26 09:50:50|727.77|725.37|728.13|725.73|728.24|725.84|727.77|725.37|0
1650966660000|2022-04-26 09:51:00|728|725.6|727.77|725.37|728|725.6|727.77|725.37|0
1650966670000|2022-04-26 09:51:10|727.54|725.14|727.77|725.37|727.77|725.37|727.54|725.14|0
1650966680000|2022-04-26 09:51:20|727.54|725.14|727.07|724.67|727.54|725.14|727.07|724.67|0
1650966690000|2022-04-26 09:51:30|726.83|724.43|726.83|724.43|726.83|724.43|726.83|724.43|0
1650966700000|2022-04-26 09:51:40|727.07|724.67|726.67|724.27|727.07|724.67|726.67|724.27|0
1650966710000|2022-04-26 09:51:50|726.9|724.5|726.9|724.5|726.9|724.5|726.9|724.5|0
1650966720000|2022-04-26 09:52:00|727.26|724.86|727.14|724.74|727.37|724.97|727.14|724.74|0
1650966730000|2022-04-26 09:52:10|727.03|724.63|726.67|724.27|727.03|724.63|726.67|724.27|0
1650966740000|2022-04-26 09:52:20|726.43|724.03|725.96|723.56|726.43|724.03|725.96|723.56|0
1650966750000|2022-04-26 09:52:30|725.85|723.45|725.73|723.33|725.85|723.45|725.73|723.33|0
1650966760000|2022-04-26 09:52:40|725.5|723.1|725.26|722.86|725.5|723.1|725.26|722.86|0
1650966770000|2022-04-26 09:52:50|725.5|723.1|725.5|723.1|725.5|723.1|725.5|723.1|0
1650966780000|2022-04-26 09:53:00|725.26|722.86|725.26|722.86|725.26|722.86|725.26|722.86|0
1650966790000|2022-04-26 09:53:10|725.5|723.1|725.5|723.1|725.5|723.1|725.5|723.1|0
1650966800000|2022-04-26 09:53:20|725.62|723.22|725.73|723.33|725.73|723.33|725.62|723.22|0
1650966810000|2022-04-26 09:53:30|725.62|723.22|725.73|723.33|725.73|723.33|725.62|723.22|0
1650966820000|2022-04-26 09:53:40|725.5|723.1|725.5|723.1|725.5|723.1|725.5|723.1|0
1650966840000|2022-04-26 09:54:00|725.62|723.22|725.96|723.56|725.96|723.56|725.62|723.22|0
1650966850000|2022-04-26 09:54:10|725.73|723.33|725.5|723.1|725.73|723.33|725.5|723.1|0
1650966860000|2022-04-26 09:54:20|725.73|723.33|725.62|723.22|725.73|723.33|725.62|723.22|0
1650966870000|2022-04-26 09:54:30|725.5|723.1|725.62|723.22|725.73|723.33|725.26|722.86|0
1650966880000|2022-04-26 09:54:40|725.73|723.33|725.73|723.33|725.96|723.56|725.73|723.33|0
1650966890000|2022-04-26 09:54:50|725.96|723.56|725.96|723.56|726.2|723.8|725.96|723.56|0
1650966900000|2022-04-26 09:55:00|726.09|723.69|726.67|724.27|726.67|724.27|726.09|723.69|0
1650966910000|2022-04-26 09:55:10|726.9|724.5|726.67|724.27|726.9|724.5|726.67|724.27|0
1650966920000|2022-04-26 09:55:20|726.9|724.5|726.43|724.03|726.9|724.5|726.43|724.03|0
1650966930000|2022-04-26 09:55:30|726.2|723.8|726.2|723.8|726.2|723.8|726.2|723.8|0
1650966940000|2022-04-26 09:55:40|725.96|723.56|725.73|723.33|725.96|723.56|725.73|723.33|0
1650966960000|2022-04-26 09:56:00|725.49|723.09|725.96|723.56|725.96|723.56|725.49|723.09|0
1650966980000|2022-04-26 09:56:20|725.73|723.33|725.26|722.86|725.73|723.33|725.26|722.86|0
1650966990000|2022-04-26 09:56:30|725.03|722.63|725.15|722.75|725.15|722.75|725.03|722.63|0
1650967000000|2022-04-26 09:56:40|725.26|722.86|725.26|722.86|725.26|722.86|725.26|722.86|0
1650967010000|2022-04-26 09:56:50|725.15|722.75|725.03|722.63|725.15|722.75|725.03|722.63|0
1650967020000|2022-04-26 09:57:00|724.56|722.16|723.74|721.34|724.56|722.16|723.74|721.34|0
1650967030000|2022-04-26 09:57:10|723.62|721.22|723.38|720.98|723.62|721.22|723.38|720.98|0
1650967040000|2022-04-26 09:57:20|723.15|720.75|723.15|720.75|723.51|721.11|723.15|720.75|0
1650967050000|2022-04-26 09:57:30|723.38|720.98|723.38|720.98|723.38|720.98|723.38|720.98|0
1650967060000|2022-04-26 09:57:40|723.15|720.75|723.15|720.75|723.27|720.87|723.15|720.75|0
1650967070000|2022-04-26 09:57:50|723.38|720.98|723.85|721.45|723.85|721.45|723.38|720.98|0
1650967080000|2022-04-26 09:58:00|723.62|721.22|723.85|721.45|723.85|721.45|723.62|721.22|0
1650967090000|2022-04-26 09:58:10|723.62|721.22|723.62|721.22|723.62|721.22|723.62|721.22|0
1650967100000|2022-04-26 09:58:20|723.51|721.11|724.44|722.04|724.44|722.04|723.51|721.11|0
1650967110000|2022-04-26 09:58:30|724.56|722.16|724.91|722.51|725.03|722.63|724.56|722.16|0
1650967120000|2022-04-26 09:58:40|724.56|722.16|724.56|722.16|724.56|722.16|724.56|722.16|0
1650967130000|2022-04-26 09:58:50|724.44|722.04|724.56|722.16|724.56|722.16|724.44|722.04|0
1650967140000|2022-04-26 09:59:00|724.68|722.28|724.56|722.16|724.79|722.39|724.56|722.16|0
1650967150000|2022-04-26 09:59:10|724.32|721.92|723.85|721.45|724.32|721.92|723.85|721.45|0
1650967160000|2022-04-26 09:59:20|723.62|721.22|723.38|720.98|723.62|721.22|723.38|720.98|0
1650967170000|2022-04-26 09:59:30|723.62|721.22|723.51|721.11|723.74|721.34|723.51|721.11|0
1650967180000|2022-04-26 09:59:40|723.62|721.22|723.85|721.45|723.85|721.45|723.62|721.22|0
1650967200000|2022-04-26 10:00:00|724.09|721.69|724.32|721.92|724.44|722.04|724.09|721.69|0
1650967210000|2022-04-26 10:00:10|723.97|721.57|723.85|721.45|724.09|721.69|723.85|721.45|0
1650967220000|2022-04-26 10:00:20|723.97|721.57|724.32|721.92|724.32|721.92|723.97|721.57|0
1650967230000|2022-04-26 10:00:30|724.09|721.69|724.32|721.92|724.32|721.92|724.09|721.69|0
1650967250000|2022-04-26 10:00:50|724.21|721.81|724.21|721.81|724.21|721.81|724.21|721.81|0
1650967260000|2022-04-26 10:01:00|724.09|721.69|723.62|721.22|724.09|721.69|723.38|720.98|0
1650967270000|2022-04-26 10:01:10|723.04|720.64|723.38|720.98|723.38|720.98|722.91|720.51|0
1650967280000|2022-04-26 10:01:20|723.15|720.75|722.91|720.51|723.15|720.75|722.68|720.28|0
1650967290000|2022-04-26 10:01:30|722.45|720.05|721.98|719.58|722.45|720.05|721.74|719.34|0
1650967300000|2022-04-26 10:01:40|721.86|719.46|722.21|719.81|722.21|719.81|721.86|719.46|0
1650967310000|2022-04-26 10:01:50|721.74|719.34|721.98|719.58|721.98|719.58|721.74|719.34|0
1650967320000|2022-04-26 10:02:00|722.68|720.28|722.68|720.28|722.68|720.28|722.57|720.17|0
1650967330000|2022-04-26 10:02:10|722.8|720.4|722.91|720.51|722.91|720.51|722.8|720.4|0
1650967340000|2022-04-26 10:02:20|722.8|720.4|722.8|720.4|722.91|720.51|722.8|720.4|0
1650967350000|2022-04-26 10:02:30|722.91|720.51|722.91|720.51|722.91|720.51|722.8|720.4|0
1650967360000|2022-04-26 10:02:40|722.45|720.05|722.33|719.93|722.45|720.05|722.33|719.93|0
1650967370000|2022-04-26 10:02:50|722.21|719.81|721.74|719.34|722.21|719.81|721.74|719.34|0
1650967380000|2022-04-26 10:03:00|721.98|719.58|721.63|719.23|721.98|719.58|721.63|719.23|0
1650967390000|2022-04-26 10:03:10|721.51|719.11|721.27|718.87|721.51|719.11|721.04|718.64|0
1650967400000|2022-04-26 10:03:20|721.04|718.64|721.04|718.64|721.27|718.87|721.04|718.64|0
1650967410000|2022-04-26 10:03:30|720.81|718.41|721.04|718.64|721.04|718.64|720.81|718.41|0
1650967420000|2022-04-26 10:03:40|721.27|718.87|721.51|719.11|721.51|719.11|721.27|718.87|0
1650967430000|2022-04-26 10:03:50|721.27|718.87|722.1|719.7|722.21|719.81|721.27|718.87|0
1650967440000|2022-04-26 10:04:00|722.21|719.81|722.45|720.05|722.45|720.05|722.1|719.7|0
1650967450000|2022-04-26 10:04:10|722.91|720.51|723.04|720.64|723.15|720.75|722.8|720.4|0
1650967460000|2022-04-26 10:04:20|722.21|719.81|721.98|719.58|722.21|719.81|721.98|719.58|0
1650967470000|2022-04-26 10:04:30|722.21|719.81|721.98|719.58|722.33|719.93|721.98|719.58|0
1650967480000|2022-04-26 10:04:40|722.21|719.81|721.98|719.58|722.21|719.81|721.98|719.58|0
1650967490000|2022-04-26 10:04:50|722.21|719.81|721.4|719|722.21|719.81|721.4|719|0
1650967500000|2022-04-26 10:05:00|721.16|718.76|721.27|718.87|721.51|719.11|721.16|718.76|0
1650967510000|2022-04-26 10:05:10|721.51|719.11|722.33|719.93|722.33|719.93|721.51|719.11|0
1650967520000|2022-04-26 10:05:20|722.21|719.81|722.68|720.28|722.68|720.28|722.21|719.81|0
1650967530000|2022-04-26 10:05:30|722.33|719.93|723.15|720.75|723.15|720.75|722.33|719.93|0
1650967540000|2022-04-26 10:05:40|723.51|721.11|723.38|720.98|723.51|721.11|723.38|720.98|0
1650967550000|2022-04-26 10:05:50|723.27|720.87|723.62|721.22|723.62|721.22|723.27|720.87|0
1650967560000|2022-04-26 10:06:00|723.85|721.45|723.85|721.45|723.85|721.45|723.62|721.22|0
1650967570000|2022-04-26 10:06:10|723.62|721.22|723.04|720.64|723.62|721.22|723.04|720.64|0
1650967580000|2022-04-26 10:06:20|723.38|720.98|723.15|720.75|723.38|720.98|723.15|720.75|0
1650967590000|2022-04-26 10:06:30|722.91|720.51|723.27|720.87|723.27|720.87|722.91|720.51|0
1650967600000|2022-04-26 10:06:40|723.15|720.75|723.38|720.98|723.38|720.98|723.15|720.75|0
1650967610000|2022-04-26 10:06:50|723.62|721.22|723.38|720.98|723.85|721.45|723.38|720.98|0
1650967620000|2022-04-26 10:07:00|723.5|721.1|723.38|720.98|723.5|721.1|723.15|720.75|0
1650967630000|2022-04-26 10:07:10|723.27|720.87|722.68|720.28|723.27|720.87|722.68|720.28|0
1650967640000|2022-04-26 10:07:20|722.45|720.05|722.45|720.05|722.45|720.05|722.45|720.05|0
1650967660000|2022-04-26 10:07:40|722.21|719.81|722.21|719.81|722.21|719.81|721.98|719.58|0
1650967670000|2022-04-26 10:07:50|722.1|719.7|722.21|719.81|722.21|719.81|722.1|719.7|0
1650967680000|2022-04-26 10:08:00|722.33|719.93|723.15|720.75|723.15|720.75|722.33|719.93|0
1650967690000|2022-04-26 10:08:10|723.27|720.87|723.15|720.75|723.27|720.87|723.15|720.75|0
1650967700000|2022-04-26 10:08:20|723.38|720.98|723.15|720.75|723.5|721.1|723.15|720.75|0
1650967710000|2022-04-26 10:08:30|722.91|720.51|722.91|720.51|722.91|720.51|722.91|720.51|0
1650967730000|2022-04-26 10:08:50|723.27|720.87|723.38|720.98|723.38|720.98|723.15|720.75|0
1650967740000|2022-04-26 10:09:00|723.27|720.87|723.27|720.87|723.38|720.98|723.15|720.75|0
1650967750000|2022-04-26 10:09:10|723.38|720.98|723.27|720.87|723.38|720.98|723.27|720.87|0
1650967760000|2022-04-26 10:09:20|723.04|720.64|722.91|720.51|723.04|720.64|722.91|720.51|0
1650967770000|2022-04-26 10:09:30|723.04|720.64|723.15|720.75|723.15|720.75|722.91|720.51|0
1650967780000|2022-04-26 10:09:40|723.38|720.98|723.38|720.98|723.62|721.22|723.38|720.98|0
1650967790000|2022-04-26 10:09:50|723.62|721.22|723.85|721.45|723.85|721.45|723.62|721.22|0
1650967800000|2022-04-26 10:10:00|723.74|721.34|723.5|721.1|723.74|721.34|723.5|721.1|0
1650967810000|2022-04-26 10:10:10|723.38|720.98|723.62|721.22|723.62|721.22|723.38|720.98|0
1650967820000|2022-04-26 10:10:20|723.85|721.45|724.44|722.04|724.44|722.04|723.85|721.45|0
1650967830000|2022-04-26 10:10:30|724.55|722.15|724.55|722.15|724.55|722.15|724.32|721.92|0
1650967840000|2022-04-26 10:10:40|724.79|722.39|725.02|722.62|725.02|722.62|724.79|722.39|0
1650967860000|2022-04-26 10:11:00|725.85|723.45|726.08|723.68|726.08|723.68|725.73|723.33|0
1650967870000|2022-04-26 10:11:10|726.2|723.8|726.43|724.03|726.43|724.03|726.2|723.8|0
1650967880000|2022-04-26 10:11:20|726.2|723.8|726.08|723.68|726.2|723.8|725.96|723.56|0
1650967890000|2022-04-26 10:11:30|725.73|723.33|725.73|723.33|725.85|723.45|725.73|723.33|0
1650967900000|2022-04-26 10:11:40|725.61|723.21|725.85|723.45|725.85|723.45|725.61|723.21|0
1650967910000|2022-04-26 10:11:50|725.61|723.21|725.85|723.45|725.85|723.45|725.61|723.21|0
1650967920000|2022-04-26 10:12:00|725.96|723.56|725.96|723.56|725.96|723.56|725.85|723.45|0
1650967930000|2022-04-26 10:12:10|725.85|723.45|725.49|723.09|725.85|723.45|725.49|723.09|0
1650967940000|2022-04-26 10:12:20|725.73|723.33|725.26|722.86|725.73|723.33|725.15|722.75|0
1650967950000|2022-04-26 10:12:30|725.15|722.75|725.02|722.62|725.15|722.75|725.02|722.62|0
1650967960000|2022-04-26 10:12:40|725.15|722.75|725.26|722.86|725.26|722.86|725.02|722.62|0
1650967970000|2022-04-26 10:12:50|725.38|722.98|725.26|722.86|725.38|722.98|725.26|722.86|0
1650967980000|2022-04-26 10:13:00|725.02|722.62|725.38|722.98|725.38|722.98|725.02|722.62|0
1650967990000|2022-04-26 10:13:10|725.49|723.09|725.38|722.98|725.61|723.21|725.38|722.98|0
1650968000000|2022-04-26 10:13:20|725.26|722.86|724.79|722.39|725.26|722.86|724.79|722.39|0
1650968010000|2022-04-26 10:13:30|724.68|722.28|724.79|722.39|724.79|722.39|724.55|722.15|0
1650968020000|2022-04-26 10:13:40|724.68|722.28|724.79|722.39|724.79|722.39|724.68|722.28|0
1650968030000|2022-04-26 10:13:50|725.02|722.62|724.91|722.51|725.02|722.62|724.79|722.39|0
1650968040000|2022-04-26 10:14:00|725.49|723.09|725.49|723.09|725.49|723.09|725.38|722.98|0
1650968050000|2022-04-26 10:14:10|725.61|723.21|725.49|723.09|725.61|723.21|725.49|723.09|0
1650968060000|2022-04-26 10:14:20|725.26|722.86|725.49|723.09|725.49|723.09|725.02|722.62|0
1650968070000|2022-04-26 10:14:30|725.15|722.75|725.15|722.75|725.26|722.86|725.15|722.75|0
1650968080000|2022-04-26 10:14:40|725.02|722.62|724.91|722.51|725.02|722.62|724.91|722.51|0
1650968090000|2022-04-26 10:14:50|725.15|722.75|725.38|722.98|725.38|722.98|725.02|722.62|0
1650968100000|2022-04-26 10:15:00|725.49|723.09|725.49|723.09|725.49|723.09|725.49|723.09|0
1650968110000|2022-04-26 10:15:10|725.96|723.56|726.2|723.8|726.2|723.8|725.96|723.56|0
1650968130000|2022-04-26 10:15:30|726.43|724.03|726.55|724.15|726.67|724.27|726.43|724.03|0
1650968140000|2022-04-26 10:15:40|726.43|724.03|726.9|724.5|726.9|724.5|726.43|724.03|0
1650968150000|2022-04-26 10:15:50|727.37|724.97|727.14|724.74|727.37|724.97|727.14|724.74|0
1650968160000|2022-04-26 10:16:00|727.84|725.44|727.6|725.2|727.84|725.44|727.6|725.2|0
1650968170000|2022-04-26 10:16:10|727.73|725.33|727.6|725.2|727.73|725.33|727.6|725.2|0
1650968180000|2022-04-26 10:16:20|727.73|725.33|727.84|725.44|727.84|725.44|727.6|725.2|0
1650968190000|2022-04-26 10:16:30|728.31|725.91|728.31|725.91|728.54|726.14|728.31|725.91|0
1650968200000|2022-04-26 10:16:40|728.43|726.03|727.6|725.2|728.54|726.14|727.6|725.2|0
1650968210000|2022-04-26 10:16:50|727.84|725.44|727.84|725.44|727.84|725.44|727.73|725.33|0
1650968220000|2022-04-26 10:17:00|727.73|725.33|728.54|726.14|728.54|726.14|727.73|725.33|0
1650968230000|2022-04-26 10:17:10|728.43|726.03|727.96|725.56|728.43|726.03|727.96|725.56|0
1650968240000|2022-04-26 10:17:20|727.84|725.44|728.07|725.67|728.07|725.67|727.84|725.44|0
1650968250000|2022-04-26 10:17:30|728.31|725.91|728.07|725.67|728.31|725.91|728.07|725.67|0
1650968260000|2022-04-26 10:17:40|728.2|725.8|728.31|725.91|728.31|725.91|728.2|725.8|0
1650968270000|2022-04-26 10:17:50|728.2|725.8|727.84|725.44|728.2|725.8|727.84|725.44|0
1650968280000|2022-04-26 10:18:00|728.07|725.67|727.84|725.44|728.07|725.67|727.84|725.44|0
1650968290000|2022-04-26 10:18:10|727.96|725.56|727.6|725.2|727.96|725.56|727.6|725.2|0
1650968300000|2022-04-26 10:18:20|727.84|725.44|728.07|725.67|728.07|725.67|727.6|725.2|0
1650968310000|2022-04-26 10:18:30|727.84|725.44|728.54|726.14|728.78|726.38|727.84|725.44|0
1650968320000|2022-04-26 10:18:40|728.67|726.27|728.31|725.91|728.67|726.27|728.31|725.91|0
1650968330000|2022-04-26 10:18:50|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1650968340000|2022-04-26 10:19:00|728.43|726.03|728.67|726.27|728.67|726.27|728.43|726.03|0
1650968350000|2022-04-26 10:19:10|728.78|726.38|728.54|726.14|728.78|726.38|728.54|726.14|0
1650968360000|2022-04-26 10:19:20|728.43|726.03|728.07|725.67|728.43|726.03|728.07|725.67|0
1650968370000|2022-04-26 10:19:30|727.84|725.44|727.84|725.44|727.84|725.44|727.84|725.44|0
1650968380000|2022-04-26 10:19:40|727.13|724.73|728.07|725.67|728.07|725.67|727.13|724.73|0
1650968390000|2022-04-26 10:19:50|727.73|725.33|727.49|725.09|727.73|725.33|727.49|725.09|0
1650968400000|2022-04-26 10:20:00|727.13|724.73|727.26|724.86|727.73|725.33|727.13|724.73|0
1650968410000|2022-04-26 10:20:10|726.9|724.5|726.79|724.39|726.9|724.5|726.67|724.27|0
1650968420000|2022-04-26 10:20:20|726.67|724.27|726.79|724.39|726.79|724.39|726.67|724.27|0
1650968430000|2022-04-26 10:20:30|726.67|724.27|726.9|724.5|726.9|724.5|726.67|724.27|0
1650968440000|2022-04-26 10:20:40|727.49|725.09|727.6|725.2|727.6|725.2|727.37|724.97|0
1650968450000|2022-04-26 10:20:50|727.13|724.73|727.13|724.73|727.37|724.97|727.13|724.73|0
1650968460000|2022-04-26 10:21:00|726.9|724.5|726.55|724.15|726.9|724.5|726.2|723.8|0
1650968470000|2022-04-26 10:21:10|726.66|724.26|726.66|724.26|726.9|724.5|726.66|724.26|0
1650968480000|2022-04-26 10:21:20|726.9|724.5|726.9|724.5|727.13|724.73|726.9|724.5|0
1650968490000|2022-04-26 10:21:30|727.13|724.73|727.13|724.73|727.13|724.73|727.13|724.73|0
1650968500000|2022-04-26 10:21:40|726.9|724.5|727.37|724.97|727.37|724.97|726.9|724.5|0
1650968510000|2022-04-26 10:21:50|727.84|725.44|728.31|725.91|728.54|726.14|727.84|725.44|0
1650968520000|2022-04-26 10:22:00|728.07|725.67|727.6|725.2|728.07|725.67|727.6|725.2|0
1650968530000|2022-04-26 10:22:10|727.26|724.86|727.37|724.97|727.37|724.97|727.13|724.73|0
1650968540000|2022-04-26 10:22:20|727.13|724.73|727.13|724.73|727.13|724.73|727.13|724.73|0
1650968550000|2022-04-26 10:22:30|726.9|724.5|727.13|724.73|727.13|724.73|726.9|724.5|0
1650968560000|2022-04-26 10:22:40|727.37|724.97|727.13|724.73|727.37|724.97|727.13|724.73|0
1650968570000|2022-04-26 10:22:50|727.37|724.97|727.49|725.09|727.49|725.09|727.37|724.97|0
1650968580000|2022-04-26 10:23:00|727.73|725.33|728.07|725.67|728.07|725.67|727.73|725.33|0
1650968590000|2022-04-26 10:23:10|727.84|725.44|727.84|725.44|727.84|725.44|727.84|725.44|0
1650968600000|2022-04-26 10:23:20|727.6|725.2|727.37|724.97|727.6|725.2|727.26|724.86|0
1650968610000|2022-04-26 10:23:30|727.26|724.86|727.13|724.73|727.26|724.86|727.13|724.73|0
1650968620000|2022-04-26 10:23:40|726.66|724.26|726.9|724.5|726.9|724.5|726.66|724.26|0
1650968630000|2022-04-26 10:23:50|727.13|724.73|727.6|725.2|727.73|725.33|727.13|724.73|0
1650968640000|2022-04-26 10:24:00|727.73|725.33|727.26|724.86|727.84|725.44|727.26|724.86|0
1650968650000|2022-04-26 10:24:10|727.37|724.97|727.26|724.86|727.37|724.97|727.13|724.73|0
1650968660000|2022-04-26 10:24:20|727.13|724.73|727.37|724.97|727.37|724.97|727.13|724.73|0
1650968670000|2022-04-26 10:24:30|727.13|724.73|727.13|724.73|727.13|724.73|727.13|724.73|0
1650968680000|2022-04-26 10:24:40|727.26|724.86|727.13|724.73|727.37|724.97|727.13|724.73|0
1650968690000|2022-04-26 10:24:50|727.49|725.09|727.6|725.2|727.6|725.2|727.49|725.09|0
1650968700000|2022-04-26 10:25:00|727.49|725.09|727.37|724.97|727.49|725.09|727.37|724.97|0
1650968710000|2022-04-26 10:25:10|727.13|724.73|727.49|725.09|727.49|725.09|727.13|724.73|0
1650968720000|2022-04-26 10:25:20|727.6|725.2|727.13|724.73|727.6|725.2|727.13|724.73|0
1650968730000|2022-04-26 10:25:30|727.37|724.97|728.31|725.91|728.31|725.91|727.37|724.97|0
1650968740000|2022-04-26 10:25:40|728.19|725.79|728.31|725.91|728.31|725.91|728.19|725.79|0
1650968750000|2022-04-26 10:25:50|728.07|725.67|728.31|725.91|728.54|726.14|728.07|725.67|0
1650968760000|2022-04-26 10:26:00|728.78|726.38|728.78|726.38|728.78|726.38|728.78|726.38|0
1650968770000|2022-04-26 10:26:10|728.54|726.14|728.43|726.03|728.78|726.38|728.43|726.03|0
1650968780000|2022-04-26 10:26:20|728.54|726.14|729.48|727.08|729.48|727.08|728.54|726.14|0
1650968790000|2022-04-26 10:26:30|729.01|726.61|729.25|726.85|729.25|726.85|729.01|726.61|0
1650968800000|2022-04-26 10:26:40|729.01|726.61|728.54|726.14|729.01|726.61|728.54|726.14|0
1650968810000|2022-04-26 10:26:50|728.66|726.26|729.25|726.85|729.25|726.85|728.54|726.14|0
1650968820000|2022-04-26 10:27:00|729.48|727.08|729.37|726.97|729.72|727.32|729.37|726.97|0
1650968830000|2022-04-26 10:27:10|729.6|727.2|729.84|727.44|729.95|727.55|729.48|727.08|0
1650968840000|2022-04-26 10:27:20|729.25|726.85|728.54|726.14|729.25|726.85|728.54|726.14|0
1650968850000|2022-04-26 10:27:30|728.31|725.91|728.31|725.91|728.54|726.14|728.31|725.91|0
1650968860000|2022-04-26 10:27:40|728.43|726.03|728.54|726.14|728.54|726.14|728.31|725.91|0
1650968870000|2022-04-26 10:27:50|729.25|726.85|729.01|726.61|729.25|726.85|729.01|726.61|0
1650968880000|2022-04-26 10:28:00|729.25|726.85|729.13|726.73|729.25|726.85|729.01|726.61|0
1650968890000|2022-04-26 10:28:10|729.25|726.85|728.78|726.38|729.25|726.85|728.78|726.38|0
1650968900000|2022-04-26 10:28:20|728.54|726.14|728.54|726.14|728.54|726.14|728.54|726.14|0
1650968910000|2022-04-26 10:28:30|728.78|726.38|728.78|726.38|728.78|726.38|728.66|726.26|0
1650968920000|2022-04-26 10:28:40|729.01|726.61|728.66|726.26|729.01|726.61|728.66|726.26|0
1650968930000|2022-04-26 10:28:50|728.54|726.14|728.54|726.14|728.54|726.14|728.54|726.14|0
1650968940000|2022-04-26 10:29:00|728.66|726.26|728.54|726.14|728.66|726.26|728.54|726.14|0
1650968950000|2022-04-26 10:29:10|728.31|725.91|728.07|725.67|728.31|725.91|727.84|725.44|0
1650968970000|2022-04-26 10:29:30|727.84|725.44|727.96|725.56|727.96|725.56|727.72|725.32|0
1650968980000|2022-04-26 10:29:40|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1650968990000|2022-04-26 10:29:50|728.31|725.91|728.31|725.91|728.31|725.91|728.31|725.91|0
1650969000000|2022-04-26 10:30:00|728.54|726.14|728.54|726.14|728.54|726.14|728.31|725.91|0
1650969010000|2022-04-26 10:30:10|728.78|726.38|728.31|725.91|728.78|726.38|728.31|725.91|0
1650969020000|2022-04-26 10:30:20|728.07|725.67|727.13|724.73|728.07|725.67|727.13|724.73|0
1650969030000|2022-04-26 10:30:30|727.37|724.97|726.66|724.26|727.37|724.97|726.66|724.26|0
1650969040000|2022-04-26 10:30:40|727.13|724.73|727.13|724.73|727.13|724.73|727.13|724.73|0
1650969050000|2022-04-26 10:30:50|726.9|724.5|726.9|724.5|726.9|724.5|726.9|724.5|0
1650969060000|2022-04-26 10:31:00|727.13|724.73|726.43|724.03|727.13|724.73|726.43|724.03|0
1650969070000|2022-04-26 10:31:10|726.08|723.68|726.19|723.79|726.19|723.79|725.96|723.56|0
1650969080000|2022-04-26 10:31:20|726.43|724.03|725.73|723.33|726.43|724.03|725.73|723.33|0
1650969090000|2022-04-26 10:31:30|725.14|722.74|725.26|722.86|725.26|722.86|725.02|722.62|0
1650969100000|2022-04-26 10:31:40|725.73|723.33|725.73|723.33|725.73|723.33|725.49|723.09|0
1650969110000|2022-04-26 10:31:50|725.49|723.09|725.49|723.09|725.49|723.09|725.49|723.09|0
1650969120000|2022-04-26 10:32:00|725.38|722.98|725.49|723.09|725.85|723.45|725.38|722.98|0
1650969130000|2022-04-26 10:32:10|725.61|723.21|726.32|723.92|726.32|723.92|725.49|723.09|0
1650969140000|2022-04-26 10:32:20|726.19|723.79|726.43|724.03|726.43|724.03|726.19|723.79|0
1650969150000|2022-04-26 10:32:30|726.32|723.92|726.32|723.92|726.43|724.03|726.32|723.92|0
1650969160000|2022-04-26 10:32:40|726.43|724.03|726.19|723.79|726.43|724.03|726.19|723.79|0
1650969170000|2022-04-26 10:32:50|725.96|723.56|725.72|723.32|725.96|723.56|725.72|723.32|0
1650969180000|2022-04-26 10:33:00|725.96|723.56|725.85|723.45|725.96|723.56|725.72|723.32|0
1650969190000|2022-04-26 10:33:10|725.72|723.32|725.72|723.32|725.96|723.56|725.72|723.32|0
1650969200000|2022-04-26 10:33:20|725.49|723.09|726.08|723.68|726.08|723.68|725.14|722.74|0
1650969210000|2022-04-26 10:33:30|726.19|723.79|726.66|724.26|726.9|724.5|726.19|723.79|0
1650969220000|2022-04-26 10:33:40|726.55|724.15|726.66|724.26|726.66|724.26|726.55|724.15|0
1650969230000|2022-04-26 10:33:50|726.43|724.03|726.66|724.26|726.66|724.26|726.43|724.03|0
1650969240000|2022-04-26 10:34:00|726.9|724.5|726.79|724.39|726.9|724.5|726.79|724.39|0
1650969250000|2022-04-26 10:34:10|726.9|724.5|727.13|724.73|727.13|724.73|726.9|724.5|0
1650969260000|2022-04-26 10:34:20|727.6|725.2|727.49|725.09|727.6|725.2|727.49|725.09|0
1650969270000|2022-04-26 10:34:30|727.02|724.62|727.13|724.73|727.13|724.73|727.02|724.62|0
1650969280000|2022-04-26 10:34:40|727.02|724.62|727.02|724.62|727.02|724.62|727.02|724.62|0
1650969290000|2022-04-26 10:34:50|727.13|724.73|727.6|725.2|727.6|725.2|727.13|724.73|0
1650969300000|2022-04-26 10:35:00|727.49|725.09|727.6|725.2|728.07|725.67|727.49|725.09|0
1650969310000|2022-04-26 10:35:10|727.84|725.44|727.84|725.44|727.84|725.44|727.72|725.32|0
1650969320000|2022-04-26 10:35:20|727.96|725.56|727.6|725.2|727.96|725.56|727.6|725.2|0
1650969330000|2022-04-26 10:35:30|728.07|725.67|728.31|725.91|728.31|725.91|728.07|725.67|0
1650969340000|2022-04-26 10:35:40|728.07|725.67|728.07|725.67|728.31|725.91|728.07|725.67|0
1650969350000|2022-04-26 10:35:50|727.96|725.56|727.6|725.2|727.96|725.56|727.6|725.2|0
1650969360000|2022-04-26 10:36:00|727.49|725.09|727.13|724.73|727.72|725.32|727.13|724.73|0
1650969370000|2022-04-26 10:36:10|727.02|724.62|727.13|724.73|727.13|724.73|727.02|724.62|0
1650969380000|2022-04-26 10:36:20|727.02|724.62|726.9|724.5|727.25|724.85|726.9|724.5|0
1650969390000|2022-04-26 10:36:30|726.43|724.03|726.43|724.03|726.66|724.26|726.43|724.03|0
1650969400000|2022-04-26 10:36:40|726.32|723.92|726.19|723.79|726.32|723.92|726.19|723.79|0
1650969410000|2022-04-26 10:36:50|726.32|723.92|726.19|723.79|726.43|724.03|726.19|723.79|0
1650969420000|2022-04-26 10:37:00|726.32|723.92|726.43|724.03|726.43|724.03|726.32|723.92|0
1650969430000|2022-04-26 10:37:10|726.66|724.26|726.66|724.26|726.66|724.26|726.66|724.26|0
1650969440000|2022-04-26 10:37:20|727.02|724.62|726.9|724.5|727.02|724.62|726.9|724.5|0
1650969450000|2022-04-26 10:37:30|726.66|724.26|726.9|724.5|726.9|724.5|726.66|724.26|0
1650969460000|2022-04-26 10:37:40|726.66|724.26|726.19|723.79|726.66|724.26|726.19|723.79|0
1650969470000|2022-04-26 10:37:50|726.43|724.03|725.96|723.56|726.66|724.26|725.96|723.56|0
1650969480000|2022-04-26 10:38:00|725.85|723.45|725.72|723.32|725.96|723.56|725.72|723.32|0
1650969490000|2022-04-26 10:38:10|725.96|723.56|726.43|724.03|726.66|724.26|725.96|723.56|0
1650969500000|2022-04-26 10:38:20|725.96|723.56|725.72|723.32|725.96|723.56|725.72|723.32|0
1650969510000|2022-04-26 10:38:30|725.61|723.21|725.61|723.21|725.61|723.21|725.61|723.21|0
1650969520000|2022-04-26 10:38:40|725.72|723.32|725.49|723.09|725.72|723.32|725.49|723.09|0
1650969530000|2022-04-26 10:38:50|725.61|723.21|725.72|723.32|725.72|723.32|725.61|723.21|0
1650969540000|2022-04-26 10:39:00|725.85|723.45|725.14|722.74|725.85|723.45|725.14|722.74|0
1650969550000|2022-04-26 10:39:10|725.25|722.85|725.49|723.09|725.49|723.09|725.25|722.85|0
1650969560000|2022-04-26 10:39:20|725.61|723.21|725.49|723.09|725.61|723.21|725.49|723.09|0
1650969570000|2022-04-26 10:39:30|726.08|723.68|726.08|723.68|726.19|723.79|726.08|723.68|0
1650969580000|2022-04-26 10:39:40|725.96|723.56|726.19|723.79|726.19|723.79|725.96|723.56|0
1650969590000|2022-04-26 10:39:50|725.96|723.56|726.08|723.68|726.19|723.79|725.96|723.56|0
1650969600000|2022-04-26 10:40:00|725.96|723.56|726.19|723.79|726.19|723.79|725.96|723.56|0
1650969610000|2022-04-26 10:40:10|726.08|723.68|727.02|724.62|727.02|724.62|726.08|723.68|0
1650969620000|2022-04-26 10:40:20|727.13|724.73|726.78|724.38|727.13|724.73|726.78|724.38|0
1650969630000|2022-04-26 10:40:30|727.13|724.73|727.84|725.44|728.31|725.91|727.13|724.73|0
1650969640000|2022-04-26 10:40:40|728.19|725.79|727.96|725.56|728.19|725.79|727.96|725.56|0
1650969650000|2022-04-26 10:40:50|727.72|725.32|728.54|726.14|728.54|726.14|727.72|725.32|0
1650969660000|2022-04-26 10:41:00|728.31|725.91|728.31|725.91|728.31|725.91|728.07|725.67|0
1650969670000|2022-04-26 10:41:10|728.07|725.67|728.07|725.67|728.07|725.67|727.84|725.44|0
1650969680000|2022-04-26 10:41:20|727.72|725.32|727.6|725.2|727.72|725.32|727.6|725.2|0
1650969690000|2022-04-26 10:41:30|727.37|724.97|726.9|724.5|727.37|724.97|726.9|724.5|0
1650969700000|2022-04-26 10:41:40|726.19|723.79|726.19|723.79|726.19|723.79|726.19|723.79|0
1650969710000|2022-04-26 10:41:50|726.43|724.03|726.19|723.79|726.43|724.03|726.19|723.79|0
1650969720000|2022-04-26 10:42:00|725.72|723.32|725.02|722.62|725.72|723.32|725.02|722.62|0
1650969730000|2022-04-26 10:42:10|724.79|722.39|725.02|722.62|725.14|722.74|724.79|722.39|0
1650969740000|2022-04-26 10:42:20|724.32|721.92|724.67|722.27|724.79|722.39|724.32|721.92|0
1650969750000|2022-04-26 10:42:30|725.02|722.62|724.55|722.15|725.02|722.62|724.55|722.15|0
1650969760000|2022-04-26 10:42:40|724.67|722.27|724.79|722.39|725.02|722.62|724.55|722.15|0
1650969770000|2022-04-26 10:42:50|725.02|722.62|724.91|722.51|725.02|722.62|724.91|722.51|0
1650969780000|2022-04-26 10:43:00|725.02|722.62|725.49|723.09|725.49|723.09|724.79|722.39|0
1650969790000|2022-04-26 10:43:10|725.38|722.98|725.49|723.09|725.72|723.32|725.25|722.85|0
1650969800000|2022-04-26 10:43:20|725.02|722.62|725.02|722.62|725.02|722.62|725.02|722.62|0
1650969810000|2022-04-26 10:43:30|725.25|722.85|725.25|722.85|725.25|722.85|725.25|722.85|0
1650969820000|2022-04-26 10:43:40|725.02|722.62|725.02|722.62|725.02|722.62|725.02|722.62|0
1650969830000|2022-04-26 10:43:50|725.14|722.74|725.49|723.09|725.49|723.09|725.14|722.74|0
1650969840000|2022-04-26 10:44:00|725.61|723.21|725.61|723.21|725.61|723.21|725.61|723.21|0
1650969850000|2022-04-26 10:44:10|725.96|723.56|725.96|723.56|726.19|723.79|725.96|723.56|0
1650969860000|2022-04-26 10:44:20|726.08|723.68|725.96|723.56|726.08|723.68|725.96|723.56|0
1650969870000|2022-04-26 10:44:30|726.19|723.79|727.6|725.2|727.6|725.2|726.19|723.79|0
1650969880000|2022-04-26 10:44:40|727.84|725.44|728.31|725.91|728.31|725.91|727.6|725.2|0
1650969890000|2022-04-26 10:44:50|727.84|725.44|728.07|725.67|728.07|725.67|727.84|725.44|0
1650969900000|2022-04-26 10:45:00|727.84|725.44|727.37|724.97|727.84|725.44|727.13|724.73|0
1650969910000|2022-04-26 10:45:10|727.49|725.09|727.13|724.73|727.49|725.09|727.13|724.73|0
1650969920000|2022-04-26 10:45:20|726.9|724.5|726.19|723.79|726.9|724.5|726.19|723.79|0
1650969930000|2022-04-26 10:45:30|726.55|724.15|726.66|724.26|726.66|724.26|726.55|724.15|0
1650969940000|2022-04-26 10:45:40|726.43|724.03|726.66|724.26|726.66|724.26|726.43|724.03|0
1650969950000|2022-04-26 10:45:50|726.78|724.38|726.66|724.26|726.78|724.38|726.66|724.26|0
1650969960000|2022-04-26 10:46:00|726.78|724.38|726.55|724.15|726.78|724.38|726.55|724.15|0
1650969970000|2022-04-26 10:46:10|726.66|724.26|726.19|723.79|726.66|724.26|725.96|723.56|0
1650969980000|2022-04-26 10:46:20|726.31|723.91|726.43|724.03|726.43|724.03|726.31|723.91|0
1650969990000|2022-04-26 10:46:30|726.78|724.38|726.9|724.5|726.9|724.5|726.78|724.38|0
1650970000000|2022-04-26 10:46:40|726.19|723.79|726.55|724.15|726.55|724.15|726.19|723.79|0
1650970010000|2022-04-26 10:46:50|726.43|724.03|726.78|724.38|726.78|724.38|726.43|724.03|0
1650970020000|2022-04-26 10:47:00|726.9|724.5|726.55|724.15|726.9|724.5|726.43|724.03|0
1650970030000|2022-04-26 10:47:10|726.43|724.03|726.43|724.03|726.55|724.15|726.43|724.03|0
1650970040000|2022-04-26 10:47:20|726.66|724.26|726.19|723.79|726.66|724.26|725.96|723.56|0
1650970050000|2022-04-26 10:47:30|726.31|723.91|726.55|724.15|726.66|724.26|726.31|723.91|0
1650970060000|2022-04-26 10:47:40|726.43|724.03|727.49|725.09|727.49|725.09|726.43|724.03|0
1650970070000|2022-04-26 10:47:50|727.6|725.2|727.25|724.85|727.6|725.2|727.25|724.85|0
1650970080000|2022-04-26 10:48:00|727.13|724.73|726.66|724.26|727.13|724.73|726.66|724.26|0
1650970090000|2022-04-26 10:48:10|726.43|724.03|726.43|724.03|726.55|724.15|726.43|724.03|0
1650970100000|2022-04-26 10:48:20|727.02|724.62|726.55|724.15|727.13|724.73|726.55|724.15|0
1650970110000|2022-04-26 10:48:30|726.78|724.38|726.9|724.5|726.9|724.5|726.66|724.26|0
1650970120000|2022-04-26 10:48:40|726.66|724.26|726.66|724.26|726.9|724.5|726.66|724.26|0
1650970130000|2022-04-26 10:48:50|726.43|724.03|726.43|724.03|726.43|724.03|726.43|724.03|0
1650970140000|2022-04-26 10:49:00|726.55|724.15|726.43|724.03|726.66|724.26|726.43|724.03|0
1650970150000|2022-04-26 10:49:10|726.66|724.26|726.66|724.26|726.78|724.38|726.66|724.26|0
1650970160000|2022-04-26 10:49:20|726.43|724.03|726.9|724.5|726.9|724.5|726.43|724.03|0
1650970170000|2022-04-26 10:49:30|726.66|724.26|726.66|724.26|726.66|724.26|726.66|724.26|0
1650970180000|2022-04-26 10:49:40|726.55|724.15|726.43|724.03|726.78|724.38|726.43|724.03|0
1650970190000|2022-04-26 10:49:50|726.66|724.26|726.9|724.5|727.13|724.73|726.66|724.26|0
1650970200000|2022-04-26 10:50:00|727.02|724.62|726.66|724.26|727.02|724.62|726.66|724.26|0
1650970210000|2022-04-26 10:50:10|726.78|724.38|726.9|724.5|726.9|724.5|726.78|724.38|0
1650970220000|2022-04-26 10:50:20|726.66|724.26|726.43|724.03|726.9|724.5|726.43|724.03|0
1650970230000|2022-04-26 10:50:30|726.55|724.15|726.66|724.26|726.66|724.26|726.55|724.15|0
1650970240000|2022-04-26 10:50:40|726.78|724.38|726.9|724.5|727.02|724.62|726.78|724.38|0
1650970250000|2022-04-26 10:50:50|727.02|724.62|727.02|724.62|727.37|724.97|727.02|724.62|0
1650970260000|2022-04-26 10:51:00|726.9|724.5|727.37|724.97|727.37|724.97|726.9|724.5|0
1650970270000|2022-04-26 10:51:10|727.25|724.85|727.13|724.73|727.37|724.97|727.13|724.73|0
1650970290000|2022-04-26 10:51:30|727.25|724.85|727.37|724.97|727.37|724.97|727.25|724.85|0
1650970300000|2022-04-26 10:51:40|727.25|724.85|727.25|724.85|727.25|724.85|727.25|724.85|0
1650970310000|2022-04-26 10:51:50|727.37|724.97|727.37|724.97|727.49|725.09|727.25|724.85|0
1650970320000|2022-04-26 10:52:00|727.13|724.73|727.37|724.97|727.37|724.97|727.13|724.73|0
1650970330000|2022-04-26 10:52:10|727.25|724.85|727.13|724.73|727.25|724.85|727.13|724.73|0
1650970350000|2022-04-26 10:52:30|726.9|724.5|727.13|724.73|727.13|724.73|726.9|724.5|0
1650970360000|2022-04-26 10:52:40|727.37|724.97|727.02|724.62|727.37|724.97|727.02|724.62|0
1650970370000|2022-04-26 10:52:50|726.9|724.5|726.78|724.38|726.9|724.5|726.78|724.38|0
1650970380000|2022-04-26 10:53:00|726.66|724.26|726.9|724.5|726.9|724.5|726.66|724.26|0
1650970390000|2022-04-26 10:53:10|727.02|724.62|726.9|724.5|727.02|724.62|726.9|724.5|0
1650970400000|2022-04-26 10:53:20|726.43|724.03|726.43|724.03|726.43|724.03|726.43|724.03|0
1650970410000|2022-04-26 10:53:30|726.55|724.15|726.55|724.15|726.55|724.15|726.43|724.03|0
1650970420000|2022-04-26 10:53:40|726.66|724.26|726.43|724.03|726.66|724.26|726.43|724.03|0
1650970430000|2022-04-26 10:53:50|726.66|724.26|726.66|724.26|726.9|724.5|726.66|724.26|0
1650970440000|2022-04-26 10:54:00|726.78|724.38|726.78|724.38|726.78|724.38|726.78|724.38|0
1650970460000|2022-04-26 10:54:20|726.66|724.26|726.66|724.26|726.66|724.26|726.66|724.26|0
1650970470000|2022-04-26 10:54:30|726.43|724.03|727.37|724.97|727.37|724.97|726.43|724.03|0
1650970480000|2022-04-26 10:54:40|727.6|725.2|727.37|724.97|727.6|725.2|727.37|724.97|0
1650970490000|2022-04-26 10:54:50|727.83|725.43|727.96|725.56|727.96|725.56|727.83|725.43|0
1650970500000|2022-04-26 10:55:00|728.07|725.67|728.3|725.9|728.3|725.9|728.07|725.67|0
1650970510000|2022-04-26 10:55:10|728.19|725.79|727.96|725.56|728.19|725.79|727.96|725.56|0
1650970520000|2022-04-26 10:55:20|727.83|725.43|726.9|724.5|727.83|725.43|726.9|724.5|0
1650970530000|2022-04-26 10:55:30|727.02|724.62|726.9|724.5|727.02|724.62|726.9|724.5|0
1650970540000|2022-04-26 10:55:40|726.66|724.26|726.43|724.03|726.66|724.26|726.43|724.03|0
1650970550000|2022-04-26 10:55:50|726.66|724.26|726.55|724.15|726.66|724.26|726.55|724.15|0
1650970560000|2022-04-26 10:56:00|726.66|724.26|727.02|724.62|727.02|724.62|726.66|724.26|0
1650970570000|2022-04-26 10:56:10|727.13|724.73|727.13|724.73|727.13|724.73|727.13|724.73|0
1650970580000|2022-04-26 10:56:20|727.25|724.85|727.83|725.43|727.83|725.43|727.25|724.85|0
1650970600000|2022-04-26 10:56:40|728.07|725.67|727.6|725.2|728.07|725.67|727.6|725.2|0
1650970610000|2022-04-26 10:56:50|727.83|725.43|728.07|725.67|728.07|725.67|727.83|725.43|0
1650970620000|2022-04-26 10:57:00|727.72|725.32|727.6|725.2|727.72|725.32|727.6|725.2|0
1650970630000|2022-04-26 10:57:10|727.36|724.96|727.83|725.43|727.83|725.43|727.36|724.96|0
1650970640000|2022-04-26 10:57:20|727.6|725.2|727.72|725.32|727.72|725.32|727.49|725.09|0
1650970650000|2022-04-26 10:57:30|727.49|725.09|727.49|725.09|727.49|725.09|727.49|725.09|0
1650970660000|2022-04-26 10:57:40|727.36|724.96|727.83|725.43|727.83|725.43|727.36|724.96|0
1650970670000|2022-04-26 10:57:50|727.72|725.32|727.72|725.32|727.72|725.32|727.72|725.32|0
1650970680000|2022-04-26 10:58:00|727.6|725.2|727.83|725.43|727.83|725.43|727.6|725.2|0
1650970690000|2022-04-26 10:58:10|727.6|725.2|727.83|725.43|728.07|725.67|727.6|725.2|0
1650970700000|2022-04-26 10:58:20|728.3|725.9|729.01|726.61|729.01|726.61|728.3|725.9|0
1650970710000|2022-04-26 10:58:30|728.77|726.37|729.24|726.84|729.24|726.84|728.77|726.37|0
1650970720000|2022-04-26 10:58:40|729.48|727.08|729.24|726.84|729.71|727.31|729.24|726.84|0
1650970730000|2022-04-26 10:58:50|729.48|727.08|729.24|726.84|729.48|727.08|729.24|726.84|0
1650970740000|2022-04-26 10:59:00|729.13|726.73|728.77|726.37|729.24|726.84|728.77|726.37|0
1650970750000|2022-04-26 10:59:10|729.01|726.61|729.24|726.84|729.24|726.84|729.01|726.61|0
1650970760000|2022-04-26 10:59:20|729.48|727.08|729.95|727.55|729.95|727.55|729.48|727.08|0
1650970770000|2022-04-26 10:59:30|730.18|727.78|730.18|727.78|730.18|727.78|730.07|727.67|0
1650970780000|2022-04-26 10:59:40|730.3|727.9|729.48|727.08|730.3|727.9|729.48|727.08|0
1650970790000|2022-04-26 10:59:50|729.83|727.43|730.18|727.78|730.18|727.78|729.71|727.31|0
1650970800000|2022-04-26 11:00:00|729.95|727.55|730.18|727.78|730.65|728.25|729.95|727.55|0
1650970810000|2022-04-26 11:00:10|730.42|728.02|730.65|728.25|730.65|728.25|730.18|727.78|0
1650970820000|2022-04-26 11:00:20|730.89|728.49|730.65|728.25|730.89|728.49|730.65|728.25|0
1650970830000|2022-04-26 11:00:30|730.42|728.02|730.89|728.49|730.89|728.49|730.18|727.78|0
1650970840000|2022-04-26 11:00:40|730.65|728.25|730.42|728.02|730.65|728.25|730.18|727.78|0
1650970850000|2022-04-26 11:00:50|730.65|728.25|730.65|728.25|730.65|728.25|730.65|728.25|0
1650970860000|2022-04-26 11:01:00|730.89|728.49|730.65|728.25|730.89|728.49|730.54|728.14|0
1650970870000|2022-04-26 11:01:10|731.01|728.61|731.12|728.72|731.12|728.72|731.01|728.61|0
1650970880000|2022-04-26 11:01:20|730.89|728.49|730.65|728.25|730.89|728.49|730.65|728.25|0
1650970890000|2022-04-26 11:01:30|731.12|728.72|730.89|728.49|731.24|728.84|730.89|728.49|0
1650970900000|2022-04-26 11:01:40|730.65|728.25|730.77|728.37|730.89|728.49|730.65|728.25|0
1650970910000|2022-04-26 11:01:50|730.89|728.49|730.42|728.02|730.89|728.49|730.42|728.02|0
1650970920000|2022-04-26 11:02:00|730.65|728.25|731.83|729.43|731.83|729.43|730.65|728.25|0
1650970930000|2022-04-26 11:02:10|731.48|729.08|731.59|729.19|731.59|729.19|731.48|729.08|0
1650970940000|2022-04-26 11:02:20|732.06|729.66|732.06|729.66|732.06|729.66|731.83|729.43|0
1650970950000|2022-04-26 11:02:30|732.53|730.13|731.59|729.19|732.53|730.13|731.59|729.19|0
1650970960000|2022-04-26 11:02:40|731.71|729.31|731.12|728.72|731.71|729.31|731.12|728.72|0
1650970970000|2022-04-26 11:02:50|731.83|729.43|731.83|729.43|732.06|729.66|731.59|729.19|0
1650970980000|2022-04-26 11:03:00|732.06|729.66|731.83|729.43|732.06|729.66|731.83|729.43|0
1650970990000|2022-04-26 11:03:10|731.59|729.19|732.53|730.13|732.53|730.13|731.59|729.19|0
1650971000000|2022-04-26 11:03:20|732.77|730.37|733|730.6|733|730.6|732.77|730.37|0
1650971010000|2022-04-26 11:03:30|733.24|730.84|733.24|730.84|733.24|730.84|733.24|730.84|0
1650971020000|2022-04-26 11:03:40|733.47|731.07|733.47|731.07|733.71|731.31|733.47|731.07|0
1650971030000|2022-04-26 11:03:50|733.24|730.84|733|730.6|733.24|730.84|733|730.6|0
1650971040000|2022-04-26 11:04:00|732.53|730.13|732.3|729.9|732.53|730.13|732.3|729.9|0
1650971050000|2022-04-26 11:04:10|732.53|730.13|732.77|730.37|733|730.6|732.53|730.13|0
1650971060000|2022-04-26 11:04:20|732.53|730.13|732.3|729.9|732.53|730.13|732.3|729.9|0
1650971070000|2022-04-26 11:04:30|732.53|730.13|733|730.6|733|730.6|732.53|730.13|0
1650971080000|2022-04-26 11:04:40|732.77|730.37|732.53|730.13|733|730.6|732.53|730.13|0
1650971090000|2022-04-26 11:04:50|732.77|730.37|732.77|730.37|732.77|730.37|732.77|730.37|0
1650971100000|2022-04-26 11:05:00|733|730.6|733.24|730.84|733.24|730.84|733|730.6|0
1650971110000|2022-04-26 11:05:10|733.47|731.07|733.36|730.96|733.47|731.07|733.36|730.96|0
1650971120000|2022-04-26 11:05:20|733.47|731.07|733.71|731.31|733.94|731.54|733.47|731.07|0
1650971130000|2022-04-26 11:05:30|733.94|731.54|734.65|732.25|734.65|732.25|733.94|731.54|0
1650971140000|2022-04-26 11:05:40|734.41|732.01|733.71|731.31|734.41|732.01|733.71|731.31|0
1650971150000|2022-04-26 11:05:50|733.94|731.54|733.6|731.2|733.94|731.54|733.6|731.2|0
1650971160000|2022-04-26 11:06:00|733.24|730.84|733|730.6|733.24|730.84|733|730.6|0
1650971170000|2022-04-26 11:06:10|733.24|730.84|732.77|730.37|733.36|730.96|732.77|730.37|0
1650971180000|2022-04-26 11:06:20|733.24|730.84|733.24|730.84|733.24|730.84|733.12|730.72|0
1650971190000|2022-04-26 11:06:30|733|730.6|733.24|730.84|733.24|730.84|733|730.6|0
1650971200000|2022-04-26 11:06:40|733|730.6|733.36|730.96|733.47|731.07|733|730.6|0
1650971210000|2022-04-26 11:06:50|733|730.6|733.24|730.84|733.24|730.84|733|730.6|0
1650971220000|2022-04-26 11:07:00|733|730.6|733.24|730.84|733.36|730.96|733|730.6|0
1650971230000|2022-04-26 11:07:10|733.36|730.96|733.71|731.31|733.71|731.31|733.36|730.96|0
1650971240000|2022-04-26 11:07:20|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1650971250000|2022-04-26 11:07:30|733.71|731.31|734.18|731.78|734.18|731.78|733.71|731.31|0
1650971260000|2022-04-26 11:07:40|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1650971270000|2022-04-26 11:07:50|734.41|732.01|734.41|732.01|734.41|732.01|734.18|731.78|0
1650971280000|2022-04-26 11:08:00|734.18|731.78|734.41|732.01|734.41|732.01|734.18|731.78|0
1650971290000|2022-04-26 11:08:10|734.18|731.78|733.6|731.2|734.18|731.78|733.6|731.2|0
1650971300000|2022-04-26 11:08:20|733.71|731.31|733.47|731.07|733.71|731.31|733.47|731.07|0
1650971310000|2022-04-26 11:08:30|733.24|730.84|733.24|730.84|733.24|730.84|733|730.6|0
1650971320000|2022-04-26 11:08:40|733.36|730.96|733.6|731.2|733.6|731.2|733.36|730.96|0
1650971330000|2022-04-26 11:08:50|733.36|730.96|733.36|730.96|733.36|730.96|733.24|730.84|0
1650971340000|2022-04-26 11:09:00|733.47|731.07|733.36|730.96|733.47|731.07|733.36|730.96|0
1650971350000|2022-04-26 11:09:10|733.24|730.84|733.71|731.31|733.71|731.31|733.24|730.84|0
1650971360000|2022-04-26 11:09:20|733.47|731.07|733.47|731.07|733.47|731.07|733.47|731.07|0
1650971370000|2022-04-26 11:09:30|733.36|730.96|733.47|731.07|733.47|731.07|733.24|730.84|0
1650971380000|2022-04-26 11:09:40|733.36|730.96|733.12|730.72|733.36|730.96|733|730.6|0
1650971390000|2022-04-26 11:09:50|733|730.6|732.77|730.37|733.12|730.72|732.77|730.37|0
1650971400000|2022-04-26 11:10:00|732.89|730.49|733.24|730.84|733.24|730.84|732.89|730.49|0
1650971410000|2022-04-26 11:10:10|733|730.6|733|730.6|733.12|730.72|733|730.6|0
1650971420000|2022-04-26 11:10:20|733.12|730.72|733.12|730.72|733.24|730.84|733.12|730.72|0
1650971430000|2022-04-26 11:10:30|733|730.6|733|730.6|733|730.6|733|730.6|0
1650971450000|2022-04-26 11:10:50|732.89|730.49|733|730.6|733|730.6|732.77|730.37|0
1650971460000|2022-04-26 11:11:00|732.89|730.49|733|730.6|733|730.6|732.89|730.49|0
1650971470000|2022-04-26 11:11:10|733.36|730.96|733.47|731.07|733.47|731.07|733.36|730.96|0
1650971480000|2022-04-26 11:11:20|733.59|731.19|733.59|731.19|733.59|731.19|733.47|731.07|0
1650971490000|2022-04-26 11:11:30|733.71|731.31|734.07|731.67|734.07|731.67|733.71|731.31|0
1650971500000|2022-04-26 11:11:40|733.94|731.54|733.83|731.43|733.94|731.54|733.47|731.07|0
1650971510000|2022-04-26 11:11:50|733.94|731.54|733.36|730.96|733.94|731.54|733.24|730.84|0
1650971520000|2022-04-26 11:12:00|733.24|730.84|733|730.6|733.24|730.84|733|730.6|0
1650971560000|2022-04-26 11:12:40|732.77|730.37|732.77|730.37|732.89|730.49|732.77|730.37|0
1650971580000|2022-04-26 11:13:00|732.53|730.13|732.53|730.13|732.65|730.25|732.53|730.13|0
1650971590000|2022-04-26 11:13:10|732.77|730.37|732.77|730.37|732.77|730.37|732.77|730.37|0
1650971600000|2022-04-26 11:13:20|732.53|730.13|731.59|729.19|732.53|730.13|731.59|729.19|0
1650971610000|2022-04-26 11:13:30|731.36|728.96|730.89|728.49|731.36|728.96|730.89|728.49|0
1650971620000|2022-04-26 11:13:40|731.12|728.72|731.01|728.61|731.12|728.72|731.01|728.61|0
1650971630000|2022-04-26 11:13:50|731.12|728.72|730.89|728.49|731.12|728.72|730.42|728.02|0
1650971640000|2022-04-26 11:14:00|730.42|728.02|730.89|728.49|730.89|728.49|730.42|728.02|0
1650971650000|2022-04-26 11:14:10|730.77|728.37|730.89|728.49|730.89|728.49|730.65|728.25|0
1650971660000|2022-04-26 11:14:20|731.12|728.72|731.12|728.72|731.12|728.72|731.12|728.72|0
1650971670000|2022-04-26 11:14:30|731.01|728.61|731.36|728.96|731.36|728.96|731.01|728.61|0
1650971680000|2022-04-26 11:14:40|731.59|729.19|731.48|729.08|731.59|729.19|731.36|728.96|0
1650971690000|2022-04-26 11:14:50|731.59|729.19|731.83|729.43|731.83|729.43|731.59|729.19|0
1650971700000|2022-04-26 11:15:00|732.06|729.66|732.3|729.9|732.3|729.9|732.06|729.66|0
1650971710000|2022-04-26 11:15:10|732.53|730.13|732.3|729.9|732.53|730.13|732.3|729.9|0
1650971720000|2022-04-26 11:15:20|732.18|729.78|732.18|729.78|732.3|729.9|732.18|729.78|0
1650971730000|2022-04-26 11:15:30|732.06|729.66|732.06|729.66|732.06|729.66|732.06|729.66|0
1650971740000|2022-04-26 11:15:40|732.3|729.9|732.06|729.66|732.3|729.9|732.06|729.66|0
1650971750000|2022-04-26 11:15:50|731.83|729.43|731.95|729.55|731.95|729.55|731.83|729.43|0
1650971760000|2022-04-26 11:16:00|732.06|729.66|731.59|729.19|732.06|729.66|731.36|728.96|0
1650971770000|2022-04-26 11:16:10|731.71|729.31|730.89|728.49|731.71|729.31|730.89|728.49|0
1650971780000|2022-04-26 11:16:20|730.77|728.37|731.12|728.72|731.12|728.72|730.77|728.37|0
1650971790000|2022-04-26 11:16:30|731.36|728.96|731.83|729.43|731.83|729.43|731.36|728.96|0
1650971800000|2022-04-26 11:16:40|731.59|729.19|731.83|729.43|731.83|729.43|731.59|729.19|0
1650971810000|2022-04-26 11:16:50|731.59|729.19|731.59|729.19|731.59|729.19|731.59|729.19|0
1650971820000|2022-04-26 11:17:00|731.36|728.96|731.59|729.19|731.59|729.19|731.36|728.96|0
1650971850000|2022-04-26 11:17:30|731.36|728.96|731.36|728.96|731.36|728.96|731.36|728.96|0
1650971860000|2022-04-26 11:17:40|732.18|729.78|732.53|730.13|732.53|730.13|732.18|729.78|0
1650971870000|2022-04-26 11:17:50|732.77|730.37|732.3|729.9|732.77|730.37|732.3|729.9|0
1650971880000|2022-04-26 11:18:00|732.06|729.66|732.06|729.66|732.06|729.66|732.06|729.66|0
1650971890000|2022-04-26 11:18:10|732.3|729.9|731.59|729.19|732.3|729.9|731.59|729.19|0
1650971900000|2022-04-26 11:18:20|731.83|729.43|732.06|729.66|732.06|729.66|731.83|729.43|0
1650971910000|2022-04-26 11:18:30|731.83|729.43|731.59|729.19|731.83|729.43|731.59|729.19|0
1650971930000|2022-04-26 11:18:50|731.48|729.08|731.36|728.96|731.48|729.08|731.36|728.96|0
1650971940000|2022-04-26 11:19:00|731.59|729.19|731.59|729.19|731.59|729.19|731.59|729.19|0
1650971950000|2022-04-26 11:19:10|731.71|729.31|731.71|729.31|731.71|729.31|731.71|729.31|0
1650971960000|2022-04-26 11:19:20|731.59|729.19|731.95|729.55|731.95|729.55|731.59|729.19|0
1650971970000|2022-04-26 11:19:30|731.83|729.43|731.95|729.55|731.95|729.55|731.83|729.43|0
1650971980000|2022-04-26 11:19:40|731.83|729.43|731.36|728.96|731.83|729.43|731.36|728.96|0
1650971990000|2022-04-26 11:19:50|731.71|729.31|731.59|729.19|731.71|729.31|731.59|729.19|0
1650972000000|2022-04-26 11:20:00|731.48|729.08|731.12|728.72|731.48|729.08|731.12|728.72|0
1650972010000|2022-04-26 11:20:10|731.24|728.84|731.24|728.84|731.24|728.84|731.12|728.72|0
1650972020000|2022-04-26 11:20:20|731.36|728.96|731.59|729.19|731.59|729.19|731.12|728.72|0
1650972030000|2022-04-26 11:20:30|731.71|729.31|731.71|729.31|731.83|729.43|731.71|729.31|0
1650972040000|2022-04-26 11:20:40|731.24|728.84|731.12|728.72|731.24|728.84|731.12|728.72|0
1650972050000|2022-04-26 11:20:50|730.42|728.02|730.18|727.78|730.42|728.02|730.18|727.78|0
1650972060000|2022-04-26 11:21:00|730.42|728.02|730.42|728.02|730.65|728.25|730.42|728.02|0
1650972070000|2022-04-26 11:21:10|730.65|728.25|730.65|728.25|730.65|728.25|730.65|728.25|0
1650972080000|2022-04-26 11:21:20|730.41|728.01|730.18|727.78|730.41|728.01|730.18|727.78|0
1650972090000|2022-04-26 11:21:30|730.07|727.67|729.71|727.31|730.07|727.67|729.71|727.31|0
1650972100000|2022-04-26 11:21:40|729.48|727.08|729.48|727.08|729.48|727.08|729.48|727.08|0
1650972110000|2022-04-26 11:21:50|729.6|727.2|729.48|727.08|729.83|727.43|729.48|727.08|0
1650972120000|2022-04-26 11:22:00|729.24|726.84|729.48|727.08|729.48|727.08|729.24|726.84|0
1650972130000|2022-04-26 11:22:10|729.24|726.84|729.24|726.84|729.24|726.84|729.24|726.84|0
1650972140000|2022-04-26 11:22:20|729.13|726.73|728.77|726.37|729.13|726.73|728.77|726.37|0
1650972150000|2022-04-26 11:22:30|728.89|726.49|729.01|726.61|729.01|726.61|728.89|726.49|0
1650972160000|2022-04-26 11:22:40|729.13|726.73|729.01|726.61|729.13|726.73|729.01|726.61|0
1650972170000|2022-04-26 11:22:50|729.13|726.73|728.89|726.49|729.13|726.73|728.77|726.37|0
1650972180000|2022-04-26 11:23:00|728.77|726.37|728.77|726.37|728.89|726.49|728.77|726.37|0
1650972190000|2022-04-26 11:23:10|729.01|726.61|728.89|726.49|729.01|726.61|728.89|726.49|0
1650972200000|2022-04-26 11:23:20|729.01|726.61|729.13|726.73|729.13|726.73|729.01|726.61|0
1650972210000|2022-04-26 11:23:30|729.01|726.61|729.24|726.84|729.24|726.84|729.01|726.61|0
1650972220000|2022-04-26 11:23:40|729.47|727.07|729.24|726.84|729.47|727.07|729.24|726.84|0
1650972230000|2022-04-26 11:23:50|729.01|726.61|729.24|726.84|729.24|726.84|729.01|726.61|0
1650972240000|2022-04-26 11:24:00|729.01|726.61|729.01|726.61|729.01|726.61|729.01|726.61|0
1650972260000|2022-04-26 11:24:20|728.77|726.37|728.66|726.26|728.77|726.37|728.54|726.14|0
1650972270000|2022-04-26 11:24:30|728.77|726.37|728.3|725.9|728.77|726.37|728.3|725.9|0
1650972280000|2022-04-26 11:24:40|728.54|726.14|728.54|726.14|728.54|726.14|728.54|726.14|0
1650972300000|2022-04-26 11:25:00|728.3|725.9|728.3|725.9|728.3|725.9|728.3|725.9|0
1650972320000|2022-04-26 11:25:20|728.19|725.79|728.19|725.79|728.19|725.79|728.07|725.67|0
1650972330000|2022-04-26 11:25:30|728.3|725.9|728.54|726.14|728.54|726.14|728.3|725.9|0
1650972340000|2022-04-26 11:25:40|728.3|725.9|728.54|726.14|728.54|726.14|728.3|725.9|0
1650972360000|2022-04-26 11:26:00|728.77|726.37|728.77|726.37|728.77|726.37|728.77|726.37|0
1650972370000|2022-04-26 11:26:10|729|726.6|729|726.6|729|726.6|729|726.6|0
1650972400000|2022-04-26 11:26:40|729.24|726.84|729.47|727.07|729.71|727.31|729.24|726.84|0
1650972420000|2022-04-26 11:27:00|729.24|726.84|729|726.6|729.24|726.84|729|726.6|0
1650972430000|2022-04-26 11:27:10|728.89|726.49|728.77|726.37|728.89|726.49|728.77|726.37|0
1650972440000|2022-04-26 11:27:20|728.89|726.49|728.89|726.49|728.89|726.49|728.89|726.49|0
1650972450000|2022-04-26 11:27:30|729|726.6|728.89|726.49|729|726.6|728.89|726.49|0
1650972460000|2022-04-26 11:27:40|729|726.6|729|726.6|729|726.6|729|726.6|0
1650972480000|2022-04-26 11:28:00|728.53|726.13|728.07|725.67|728.53|726.13|728.07|725.67|0
1650972490000|2022-04-26 11:28:10|727.95|725.55|728.07|725.67|728.07|725.67|727.83|725.43|0
1650972500000|2022-04-26 11:28:20|727.83|725.43|728.07|725.67|728.07|725.67|727.83|725.43|0
1650972510000|2022-04-26 11:28:30|727.95|725.55|728.07|725.67|728.07|725.67|727.83|725.43|0
1650972540000|2022-04-26 11:29:00|728.3|725.9|728.3|725.9|728.3|725.9|728.3|725.9|0
1650972550000|2022-04-26 11:29:10|728.42|726.02|728.3|725.9|728.53|726.13|728.3|725.9|0
1650972580000|2022-04-26 11:29:40|728.19|725.79|728.07|725.67|728.19|725.79|728.07|725.67|0
1650972590000|2022-04-26 11:29:50|727.95|725.55|728.3|725.9|728.3|725.9|727.95|725.55|0
1650972600000|2022-04-26 11:30:00|728.53|726.13|728.3|725.9|728.53|726.13|728.3|725.9|0
1650972610000|2022-04-26 11:30:10|728.42|726.02|728.53|726.13|728.53|726.13|728.42|726.02|0
1650972620000|2022-04-26 11:30:20|728.77|726.37|729|726.6|729|726.6|728.77|726.37|0
1650972630000|2022-04-26 11:30:30|729.24|726.84|729.24|726.84|729.24|726.84|729.24|726.84|0
1650972640000|2022-04-26 11:30:40|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650972650000|2022-04-26 11:30:50|729.71|727.31|730.18|727.78|730.18|727.78|729.71|727.31|0
1650972660000|2022-04-26 11:31:00|729.94|727.54|730.18|727.78|730.18|727.78|729.94|727.54|0
1650972670000|2022-04-26 11:31:10|729.94|727.54|730.3|727.9|730.3|727.9|729.94|727.54|0
1650972680000|2022-04-26 11:31:20|730.18|727.78|729.71|727.31|730.3|727.9|729.71|727.31|0
1650972690000|2022-04-26 11:31:30|729.94|727.54|729.94|727.54|730.18|727.78|729.94|727.54|0
1650972700000|2022-04-26 11:31:40|730.65|728.25|730.65|728.25|730.88|728.48|730.65|728.25|0
1650972710000|2022-04-26 11:31:50|730.88|728.48|731.12|728.72|731.12|728.72|730.88|728.48|0
1650972720000|2022-04-26 11:32:00|730.88|728.48|730.65|728.25|730.88|728.48|730.65|728.25|0
1650972730000|2022-04-26 11:32:10|730.41|728.01|730.41|728.01|730.41|728.01|730.41|728.01|0
1650972740000|2022-04-26 11:32:20|730.18|727.78|729.94|727.54|730.18|727.78|729.94|727.54|0
1650972750000|2022-04-26 11:32:30|730.88|728.48|730.88|728.48|730.88|728.48|730.88|728.48|0
1650972760000|2022-04-26 11:32:40|731.12|728.72|731.24|728.84|731.35|728.95|731.12|728.72|0
1650972770000|2022-04-26 11:32:50|731.12|728.72|731.35|728.95|731.35|728.95|731.12|728.72|0
1650972780000|2022-04-26 11:33:00|731.12|728.72|731.12|728.72|731.12|728.72|731.12|728.72|0
1650972790000|2022-04-26 11:33:10|730.65|728.25|731.12|728.72|731.24|728.84|730.65|728.25|0
1650972810000|2022-04-26 11:33:30|730.88|728.48|730.88|728.48|730.88|728.48|730.88|728.48|0
1650972820000|2022-04-26 11:33:40|730.77|728.37|730.77|728.37|730.77|728.37|730.65|728.25|0
1650972830000|2022-04-26 11:33:50|730.65|728.25|730.65|728.25|730.77|728.37|730.65|728.25|0
1650972840000|2022-04-26 11:34:00|730.41|728.01|730.18|727.78|730.41|728.01|730.18|727.78|0
1650972850000|2022-04-26 11:34:10|730.41|728.01|730.88|728.48|730.88|728.48|730.41|728.01|0
1650972860000|2022-04-26 11:34:20|730.65|728.25|731.12|728.72|731.12|728.72|730.65|728.25|0
1650972870000|2022-04-26 11:34:30|730.88|728.48|731.12|728.72|731.12|728.72|730.88|728.48|0
1650972880000|2022-04-26 11:34:40|731.35|728.95|731.35|728.95|731.35|728.95|731.35|728.95|0
1650972900000|2022-04-26 11:35:00|731.48|729.08|730.88|728.48|731.48|729.08|730.88|728.48|0
1650972910000|2022-04-26 11:35:10|730.77|728.37|731.35|728.95|731.35|728.95|730.77|728.37|0
1650972920000|2022-04-26 11:35:20|731.12|728.72|731.12|728.72|731.12|728.72|731.12|728.72|0
1650972930000|2022-04-26 11:35:30|731.01|728.61|731.35|728.95|731.35|728.95|731.01|728.61|0
1650972940000|2022-04-26 11:35:40|731.24|728.84|732.06|729.66|732.06|729.66|731.24|728.84|0
1650972950000|2022-04-26 11:35:50|732.18|729.78|732.18|729.78|732.18|729.78|732.06|729.66|0
1650972960000|2022-04-26 11:36:00|732.06|729.66|732.06|729.66|732.06|729.66|731.82|729.42|0
1650972970000|2022-04-26 11:36:10|732.29|729.89|732.06|729.66|732.29|729.89|732.06|729.66|0
1650972990000|2022-04-26 11:36:30|732.18|729.78|732.29|729.89|732.29|729.89|732.18|729.78|0
1650973000000|2022-04-26 11:36:40|732.53|730.13|732.42|730.02|732.53|730.13|732.29|729.89|0
1650973010000|2022-04-26 11:36:50|732.53|730.13|732.29|729.89|732.53|730.13|732.29|729.89|0
1650973020000|2022-04-26 11:37:00|731.82|729.42|731.82|729.42|731.82|729.42|731.71|729.31|0
1650973030000|2022-04-26 11:37:10|732.06|729.66|732.42|730.02|732.42|730.02|732.06|729.66|0
1650973040000|2022-04-26 11:37:20|732.53|730.13|732.76|730.36|733|730.6|732.53|730.13|0
1650973050000|2022-04-26 11:37:30|732.89|730.49|733.23|730.83|733.23|730.83|732.89|730.49|0
1650973060000|2022-04-26 11:37:40|733.7|731.3|733.94|731.54|733.94|731.54|733.7|731.3|0
1650973070000|2022-04-26 11:37:50|733.7|731.3|733.94|731.54|733.94|731.54|733.7|731.3|0
1650973080000|2022-04-26 11:38:00|734.65|732.25|735.12|732.72|735.12|732.72|734.65|732.25|0
1650973090000|2022-04-26 11:38:10|734.65|732.25|734.41|732.01|734.65|732.25|734.41|732.01|0
1650973100000|2022-04-26 11:38:20|734.65|732.25|735.12|732.72|735.12|732.72|734.65|732.25|0
1650973110000|2022-04-26 11:38:30|735|732.6|734.41|732.01|735|732.6|734.41|732.01|0
1650973120000|2022-04-26 11:38:40|733.94|731.54|733.7|731.3|734.17|731.77|733.7|731.3|0
1650973130000|2022-04-26 11:38:50|733.94|731.54|733.47|731.07|733.94|731.54|733.47|731.07|0
1650973140000|2022-04-26 11:39:00|733|730.6|733.7|731.3|733.7|731.3|733|730.6|0
1650973150000|2022-04-26 11:39:10|733.47|731.07|733.23|730.83|733.47|731.07|733|730.6|0
1650973160000|2022-04-26 11:39:20|733.47|731.07|733.23|730.83|733.47|731.07|733.23|730.83|0
1650973170000|2022-04-26 11:39:30|733.47|731.07|733.47|731.07|733.47|731.07|733.47|731.07|0
1650973180000|2022-04-26 11:39:40|733.23|730.83|733.12|730.72|733.23|730.83|733|730.6|0
1650973190000|2022-04-26 11:39:50|733|730.6|733.23|730.83|733.23|730.83|733|730.6|0
1650973200000|2022-04-26 11:40:00|733.36|730.96|734.17|731.77|734.17|731.77|733.36|730.96|0
1650973210000|2022-04-26 11:40:10|733.94|731.54|733.7|731.3|733.94|731.54|733.7|731.3|0
1650973220000|2022-04-26 11:40:20|733.59|731.19|733|730.6|733.59|731.19|733|730.6|0
1650973230000|2022-04-26 11:40:30|733.23|730.83|732.76|730.36|733.23|730.83|732.76|730.36|0
1650973240000|2022-04-26 11:40:40|732.89|730.49|733|730.6|733.23|730.83|732.89|730.49|0
1650973260000|2022-04-26 11:41:00|733.23|730.83|733.23|730.83|733.23|730.83|733.23|730.83|0
1650973270000|2022-04-26 11:41:10|733|730.6|733.23|730.83|733.23|730.83|733|730.6|0
1650973280000|2022-04-26 11:41:20|733.12|730.72|733.12|730.72|733.12|730.72|733.12|730.72|0
1650973290000|2022-04-26 11:41:30|733|730.6|732.76|730.36|733|730.6|732.53|730.13|0
1650973300000|2022-04-26 11:41:40|733|730.6|733|730.6|733|730.6|733|730.6|0
1650973320000|2022-04-26 11:42:00|732.76|730.36|733.47|731.07|733.47|731.07|732.76|730.36|0
1650973330000|2022-04-26 11:42:10|733.23|730.83|733.23|730.83|733.47|731.07|733.23|730.83|0
1650973340000|2022-04-26 11:42:20|733.36|730.96|733.23|730.83|733.36|730.96|733.23|730.83|0
1650973350000|2022-04-26 11:42:30|733.47|731.07|733.47|731.07|733.47|731.07|733.23|730.83|0
1650973360000|2022-04-26 11:42:40|733.59|731.19|733.59|731.19|733.59|731.19|733.47|731.07|0
1650973370000|2022-04-26 11:42:50|733.23|730.83|733.47|731.07|733.47|731.07|733.23|730.83|0
1650973380000|2022-04-26 11:43:00|733.23|730.83|733.7|731.3|733.7|731.3|733.23|730.83|0
1650973390000|2022-04-26 11:43:10|733.59|731.19|734.17|731.77|734.17|731.77|733.59|731.19|0
1650973400000|2022-04-26 11:43:20|733.94|731.54|733.7|731.3|733.94|731.54|733.7|731.3|0
1650973410000|2022-04-26 11:43:30|733.59|731.19|733.7|731.3|733.7|731.3|733.47|731.07|0
1650973420000|2022-04-26 11:43:40|733.47|731.07|733.7|731.3|733.7|731.3|733.47|731.07|0
1650973430000|2022-04-26 11:43:50|733.59|731.19|733.47|731.07|733.59|731.19|733.47|731.07|0
1650973440000|2022-04-26 11:44:00|733.7|731.3|733.7|731.3|733.7|731.3|733.7|731.3|0
1650973450000|2022-04-26 11:44:10|733.23|730.83|733.47|731.07|733.47|731.07|733|730.6|0
1650973460000|2022-04-26 11:44:20|733.23|730.83|733.23|730.83|733.47|731.07|733.23|730.83|0
1650973470000|2022-04-26 11:44:30|733.36|730.96|733.7|731.3|733.7|731.3|733.36|730.96|0
1650973480000|2022-04-26 11:44:40|733.59|731.19|733.47|731.07|733.59|731.19|733.47|731.07|0
1650973500000|2022-04-26 11:45:00|733.23|730.83|733.36|730.96|733.36|730.96|733.23|730.83|0
1650973510000|2022-04-26 11:45:10|733.47|731.07|733.7|731.3|733.7|731.3|733.47|731.07|0
1650973520000|2022-04-26 11:45:20|733.47|731.07|733.47|731.07|733.47|731.07|733.47|731.07|0
1650973530000|2022-04-26 11:45:30|733.23|730.83|732.76|730.36|733.23|730.83|732.76|730.36|0
1650973540000|2022-04-26 11:45:40|732.29|729.89|732.29|729.89|732.29|729.89|732.06|729.66|0
1650973560000|2022-04-26 11:46:00|732.18|729.78|732.06|729.66|732.29|729.89|732.06|729.66|0
1650973580000|2022-04-26 11:46:20|731.59|729.19|731.59|729.19|731.59|729.19|731.59|729.19|0
1650973590000|2022-04-26 11:46:30|731.82|729.42|731.35|728.95|731.82|729.42|731.35|728.95|0
1650973600000|2022-04-26 11:46:40|731.59|729.19|731.47|729.07|731.59|729.19|731.47|729.07|0
1650973610000|2022-04-26 11:46:50|731.35|728.95|730.88|728.48|731.35|728.95|730.88|728.48|0
1650973620000|2022-04-26 11:47:00|731|728.6|730.65|728.25|731|728.6|730.65|728.25|0
1650973630000|2022-04-26 11:47:10|730.41|728.01|730.88|728.48|730.88|728.48|730.41|728.01|0
1650973640000|2022-04-26 11:47:20|730.65|728.25|730.88|728.48|730.88|728.48|730.65|728.25|0
1650973650000|2022-04-26 11:47:30|731.12|728.72|731.12|728.72|731.12|728.72|731.12|728.72|0
1650973660000|2022-04-26 11:47:40|731.24|728.84|731.12|728.72|731.35|728.95|731.12|728.72|0
1650973670000|2022-04-26 11:47:50|731.24|728.84|731.12|728.72|731.35|728.95|731.12|728.72|0
1650973680000|2022-04-26 11:48:00|730.88|728.48|731.12|728.72|731.12|728.72|730.88|728.48|0
1650973690000|2022-04-26 11:48:10|730.88|728.48|730.65|728.25|730.88|728.48|730.65|728.25|0
1650973700000|2022-04-26 11:48:20|730.88|728.48|730.77|728.37|730.88|728.48|730.77|728.37|0
1650973710000|2022-04-26 11:48:30|730.65|728.25|730.65|728.25|730.65|728.25|730.65|728.25|0
1650973720000|2022-04-26 11:48:40|730.41|728.01|730.41|728.01|730.41|728.01|730.41|728.01|0
1650973730000|2022-04-26 11:48:50|730.18|727.78|730.18|727.78|730.3|727.9|730.18|727.78|0
1650973740000|2022-04-26 11:49:00|729.94|727.54|730.3|727.9|730.3|727.9|729.94|727.54|0
1650973750000|2022-04-26 11:49:10|730.41|728.01|730.3|727.9|730.41|728.01|730.3|727.9|0
1650973760000|2022-04-26 11:49:20|730.18|727.78|730.3|727.9|730.3|727.9|730.18|727.78|0
1650973770000|2022-04-26 11:49:30|730.18|727.78|730.18|727.78|730.18|727.78|730.18|727.78|0
1650973780000|2022-04-26 11:49:40|729.94|727.54|729.94|727.54|729.94|727.54|729.94|727.54|0
1650973790000|2022-04-26 11:49:50|730.18|727.78|729.94|727.54|730.18|727.78|729.94|727.54|0
1650973810000|2022-04-26 11:50:10|729.47|727.07|729.24|726.84|729.47|727.07|729.24|726.84|0
1650973820000|2022-04-26 11:50:20|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650973830000|2022-04-26 11:50:30|729.24|726.84|729.24|726.84|729.24|726.84|729.24|726.84|0
1650973840000|2022-04-26 11:50:40|729.47|727.07|729.12|726.72|729.47|727.07|729.12|726.72|0
1650973850000|2022-04-26 11:50:50|729|726.6|729|726.6|729|726.6|729|726.6|0
1650973860000|2022-04-26 11:51:00|728.89|726.49|728.53|726.13|728.89|726.49|728.53|726.13|0
1650973880000|2022-04-26 11:51:20|728.3|725.9|728.3|725.9|728.3|725.9|728.3|725.9|0
1650973890000|2022-04-26 11:51:30|728.06|725.66|728.06|725.66|728.06|725.66|728.06|725.66|0
1650973900000|2022-04-26 11:51:40|728.3|725.9|728.3|725.9|728.3|725.9|728.3|725.9|0
1650973910000|2022-04-26 11:51:50|728.53|726.13|728.53|726.13|728.53|726.13|728.42|726.02|0
1650973920000|2022-04-26 11:52:00|728.77|726.37|728.53|726.13|728.77|726.37|728.53|726.13|0
1650973930000|2022-04-26 11:52:10|728.77|726.37|728.77|726.37|728.77|726.37|728.77|726.37|0
1650973950000|2022-04-26 11:52:30|729|726.6|729.24|726.84|729.24|726.84|729|726.6|0
1650973960000|2022-04-26 11:52:40|729|726.6|728.77|726.37|729|726.6|728.77|726.37|0
1650973970000|2022-04-26 11:52:50|728.89|726.49|728.53|726.13|728.89|726.49|728.53|726.13|0
1650973980000|2022-04-26 11:53:00|728.77|726.37|728.77|726.37|728.77|726.37|728.77|726.37|0
1650973990000|2022-04-26 11:53:10|728.53|726.13|729|726.6|729.24|726.84|728.53|726.13|0
1650974000000|2022-04-26 11:53:20|729.24|726.84|729|726.6|729.24|726.84|729|726.6|0
1650974010000|2022-04-26 11:53:30|729.24|726.84|729.24|726.84|729.24|726.84|729.24|726.84|0
1650974020000|2022-04-26 11:53:40|729.47|727.07|729.24|726.84|729.47|727.07|729.24|726.84|0
1650974030000|2022-04-26 11:53:50|729|726.6|729.24|726.84|729.24|726.84|729|726.6|0
1650974040000|2022-04-26 11:54:00|729|726.6|729|726.6|729|726.6|729|726.6|0
1650974050000|2022-04-26 11:54:10|729.24|726.84|729.24|726.84|729.24|726.84|729.24|726.84|0
1650974060000|2022-04-26 11:54:20|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650974070000|2022-04-26 11:54:30|729.71|727.31|729.47|727.07|729.71|727.31|729.47|727.07|0
1650974080000|2022-04-26 11:54:40|729.71|727.31|729.71|727.31|729.71|727.31|729.71|727.31|0
1650974090000|2022-04-26 11:54:50|729.83|727.43|729.83|727.43|729.83|727.43|729.83|727.43|0
1650974100000|2022-04-26 11:55:00|729.94|727.54|729.71|727.31|729.94|727.54|729.47|727.07|0
1650974110000|2022-04-26 11:55:10|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650974120000|2022-04-26 11:55:20|729.71|727.31|729.71|727.31|729.71|727.31|729.71|727.31|0
1650974130000|2022-04-26 11:55:30|729.94|727.54|729.94|727.54|730.18|727.78|729.94|727.54|0
1650974140000|2022-04-26 11:55:40|729.71|727.31|729.47|727.07|729.94|727.54|729.47|727.07|0
1650974150000|2022-04-26 11:55:50|729.71|727.31|729.71|727.31|729.71|727.31|729.71|727.31|0
1650974160000|2022-04-26 11:56:00|729.59|727.19|729.47|727.07|729.71|727.31|729.47|727.07|0
1650974170000|2022-04-26 11:56:10|729.24|726.84|729|726.6|729.24|726.84|729|726.6|0
1650974180000|2022-04-26 11:56:20|728.89|726.49|728.53|726.13|728.89|726.49|728.53|726.13|0
1650974190000|2022-04-26 11:56:30|728.77|726.37|729|726.6|729|726.6|728.77|726.37|0
1650974200000|2022-04-26 11:56:40|729.24|726.84|729.24|726.84|729.24|726.84|729|726.6|0
1650974210000|2022-04-26 11:56:50|729|726.6|729.24|726.84|729.24|726.84|729|726.6|0
1650974220000|2022-04-26 11:57:00|729.47|727.07|729.71|727.31|729.83|727.43|729.47|727.07|0
1650974230000|2022-04-26 11:57:10|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650974240000|2022-04-26 11:57:20|729.24|726.84|729.71|727.31|729.71|727.31|729.24|726.84|0
1650974260000|2022-04-26 11:57:40|729.47|727.07|729.71|727.31|729.71|727.31|729.47|727.07|0
1650974280000|2022-04-26 11:58:00|729.59|727.19|729.47|727.07|729.94|727.54|729.47|727.07|0
1650974300000|2022-04-26 11:58:20|729.71|727.31|729.83|727.43|729.83|727.43|729.71|727.31|0
1650974310000|2022-04-26 11:58:30|729.71|727.31|730.41|728.01|730.41|728.01|729.71|727.31|0
1650974320000|2022-04-26 11:58:40|730.18|727.78|730.18|727.78|730.41|728.01|730.18|727.78|0
1650974330000|2022-04-26 11:58:50|729.94|727.54|729.94|727.54|729.94|727.54|729.94|727.54|0
1650974340000|2022-04-26 11:59:00|729.71|727.31|729.59|727.19|729.94|727.54|729.59|727.19|0
1650974350000|2022-04-26 11:59:10|729.71|727.31|729.24|726.84|729.71|727.31|729.24|726.84|0
1650974360000|2022-04-26 11:59:20|729|726.6|728.3|725.9|729|726.6|728.3|725.9|0
1650974370000|2022-04-26 11:59:30|728.06|725.66|727.83|725.43|728.06|725.66|727.83|725.43|0
1650974380000|2022-04-26 11:59:40|728.06|725.66|728.06|725.66|728.06|725.66|727.83|725.43|0
1650974390000|2022-04-26 11:59:50|728.53|726.13|728.06|725.66|728.53|726.13|728.06|725.66|0
1650974400000|2022-04-26 12:00:00|727.83|725.43|727.83|725.43|728.06|725.66|727.83|725.43|0
1650974410000|2022-04-26 12:00:10|728.06|725.66|727.71|725.31|728.06|725.66|727.71|725.31|0
1650974420000|2022-04-26 12:00:20|727.36|724.96|727.36|724.96|727.36|724.96|727.36|724.96|0
1650974430000|2022-04-26 12:00:30|727.12|724.72|727.12|724.72|727.12|724.72|727.12|724.72|0
1650974440000|2022-04-26 12:00:40|727.83|725.43|728.06|725.66|728.06|725.66|727.59|725.19|0
1650974450000|2022-04-26 12:00:50|728.18|725.78|728.18|725.78|728.18|725.78|728.18|725.78|0
1650974460000|2022-04-26 12:01:00|728.06|725.66|727.83|725.43|728.3|725.9|727.83|725.43|0
1650974470000|2022-04-26 12:01:10|728.06|725.66|728.3|725.9|728.3|725.9|728.06|725.66|0
1650974480000|2022-04-26 12:01:20|728.06|725.66|728.3|725.9|728.3|725.9|728.06|725.66|0
1650974490000|2022-04-26 12:01:30|728.53|726.13|728.53|726.13|728.53|726.13|728.53|726.13|0
1650974500000|2022-04-26 12:01:40|728.77|726.37|729|726.6|729|726.6|728.77|726.37|0
1650974510000|2022-04-26 12:01:50|728.77|726.37|728.65|726.25|728.77|726.37|728.53|726.13|0
1650974520000|2022-04-26 12:02:00|728.53|726.13|728.53|726.13|728.65|726.25|728.53|726.13|0
1650974530000|2022-04-26 12:02:10|728.77|726.37|728.77|726.37|729|726.6|728.77|726.37|0
1650974540000|2022-04-26 12:02:20|729|726.6|729|726.6|729|726.6|729|726.6|0
1650974550000|2022-04-26 12:02:30|728.77|726.37|728.77|726.37|729|726.6|728.77|726.37|0
1650974560000|2022-04-26 12:02:40|729|726.6|728.53|726.13|729|726.6|728.53|726.13|0
1650974580000|2022-04-26 12:03:00|728.3|725.9|728.65|726.25|728.65|726.25|728.18|725.78|0
1650974590000|2022-04-26 12:03:10|728.53|726.13|728.53|726.13|728.53|726.13|728.3|725.9|0
1650974600000|2022-04-26 12:03:20|728.77|726.37|728.77|726.37|728.77|726.37|728.53|726.13|0
1650974610000|2022-04-26 12:03:30|728.53|726.13|727.59|725.19|728.53|726.13|727.59|725.19|0
1650974620000|2022-04-26 12:03:40|727.12|724.72|727.12|724.72|727.36|724.96|727.12|724.72|0
1650974630000|2022-04-26 12:03:50|727.36|724.96|727.24|724.84|727.36|724.96|727.24|724.84|0
1650974640000|2022-04-26 12:04:00|727.59|725.19|727.83|725.43|728.06|725.66|727.59|725.19|0
1650974650000|2022-04-26 12:04:10|727.59|725.19|727.83|725.43|727.83|725.43|727.59|725.19|0
1650974660000|2022-04-26 12:04:20|728.65|726.25|728.77|726.37|728.77|726.37|728.53|726.13|0
1650974670000|2022-04-26 12:04:30|729.24|726.84|729.47|727.07|729.47|727.07|729.24|726.84|0
1650974680000|2022-04-26 12:04:40|729.24|726.84|729.7|727.3|729.7|727.3|729.24|726.84|0
1650974690000|2022-04-26 12:04:50|729.94|727.54|729.94|727.54|729.94|727.54|729.83|727.43|0
1650974700000|2022-04-26 12:05:00|730.17|727.77|729.83|727.43|730.17|727.77|729.47|727.07|0
1650974710000|2022-04-26 12:05:10|729.7|727.3|729|726.6|729.7|727.3|729|726.6|0
1650974720000|2022-04-26 12:05:20|729.24|726.84|728.77|726.37|729.24|726.84|728.77|726.37|0
1650974730000|2022-04-26 12:05:30|729|726.6|729.23|726.83|729.23|726.83|728.77|726.37|0
1650974740000|2022-04-26 12:05:40|729.36|726.96|729.47|727.07|729.47|727.07|729.36|726.96|0
1650974750000|2022-04-26 12:05:50|729.36|726.96|729.23|726.83|729.47|727.07|729.23|726.83|0
1650974760000|2022-04-26 12:06:00|729|726.6|729.47|727.07|729.47|727.07|729|726.6|0
1650974770000|2022-04-26 12:06:10|729.36|726.96|729.47|727.07|729.47|727.07|729.36|726.96|0
1650974780000|2022-04-26 12:06:20|729.23|726.83|729.23|726.83|729.23|726.83|729.23|726.83|0
1650974790000|2022-04-26 12:06:30|729.47|727.07|729.12|726.72|729.7|727.3|729.12|726.72|0
1650974800000|2022-04-26 12:06:40|729|726.6|728.53|726.13|729|726.6|728.53|726.13|0
1650974820000|2022-04-26 12:07:00|728.77|726.37|728.77|726.37|728.77|726.37|728.77|726.37|0
1650974830000|2022-04-26 12:07:10|729|726.6|729.23|726.83|729.23|726.83|729|726.6|0
1650974840000|2022-04-26 12:07:20|729.47|727.07|729.23|726.83|729.47|727.07|729.23|726.83|0
1650974850000|2022-04-26 12:07:30|729.47|727.07|729.94|727.54|729.94|727.54|729.47|727.07|0
1650974860000|2022-04-26 12:07:40|730.17|727.77|730.17|727.77|730.17|727.77|730.17|727.77|0
1650974870000|2022-04-26 12:07:50|730.3|727.9|730.41|728.01|730.41|728.01|730.3|727.9|0
1650974890000|2022-04-26 12:08:10|729.94|727.54|729.23|726.83|729.94|727.54|729.23|726.83|0
1650974900000|2022-04-26 12:08:20|728.76|726.36|728.76|726.36|728.76|726.36|728.76|726.36|0
1650974910000|2022-04-26 12:08:30|728.53|726.13|729|726.6|729|726.6|728.53|726.13|0
1650974920000|2022-04-26 12:08:40|728.76|726.36|729|726.6|729.23|726.83|728.76|726.36|0
1650974930000|2022-04-26 12:08:50|729.36|726.96|729.36|726.96|729.36|726.96|729.36|726.96|0
1650974940000|2022-04-26 12:09:00|729.47|727.07|729.23|726.83|729.47|727.07|729.23|726.83|0
1650974950000|2022-04-26 12:09:10|729|726.6|729|726.6|729.12|726.72|729|726.6|0
1650974960000|2022-04-26 12:09:20|729.23|726.83|729.23|726.83|729.47|727.07|729.23|726.83|0
1650974990000|2022-04-26 12:09:50|729.36|726.96|729.23|726.83|729.36|726.96|729.23|726.83|0
1650975000000|2022-04-26 12:10:00|729|726.6|729.23|726.83|729.23|726.83|729|726.6|0
1650975010000|2022-04-26 12:10:10|729.7|727.3|729|726.6|729.7|727.3|729|726.6|0
1650975020000|2022-04-26 12:10:20|728.76|726.36|728.76|726.36|729|726.6|728.76|726.36|0
1650975030000|2022-04-26 12:10:30|729.23|726.83|729.23|726.83|729.23|726.83|729.12|726.72|0
1650975040000|2022-04-26 12:10:40|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650975050000|2022-04-26 12:10:50|729.23|726.83|729.47|727.07|729.47|727.07|729.23|726.83|0
1650975060000|2022-04-26 12:11:00|729.36|726.96|729|726.6|729.36|726.96|729|726.6|0
1650975070000|2022-04-26 12:11:10|729.23|726.83|729.12|726.72|729.23|726.83|729|726.6|0
1650975080000|2022-04-26 12:11:20|729.47|727.07|729|726.6|729.47|727.07|729|726.6|0
1650975090000|2022-04-26 12:11:30|729.36|726.96|729.36|726.96|729.36|726.96|729.36|726.96|0
1650975100000|2022-04-26 12:11:40|729.47|727.07|729.36|726.96|729.47|727.07|729.23|726.83|0
1650975110000|2022-04-26 12:11:50|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650975120000|2022-04-26 12:12:00|729.23|726.83|729.12|726.72|729.23|726.83|729.12|726.72|0
1650975130000|2022-04-26 12:12:10|729.23|726.83|729.23|726.83|729.47|727.07|729.23|726.83|0
1650975140000|2022-04-26 12:12:20|729.47|727.07|729.23|726.83|729.47|727.07|729|726.6|0
1650975150000|2022-04-26 12:12:30|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650975170000|2022-04-26 12:12:50|729.7|727.3|729.23|726.83|729.7|727.3|729.23|726.83|0
1650975180000|2022-04-26 12:13:00|729.36|726.96|729.47|727.07|729.7|727.3|729.36|726.96|0
1650975190000|2022-04-26 12:13:10|729.7|727.3|729.47|727.07|729.7|727.3|729.47|727.07|0
1650975200000|2022-04-26 12:13:20|729.59|727.19|729.36|726.96|729.59|727.19|729.36|726.96|0
1650975210000|2022-04-26 12:13:30|729.23|726.83|729.23|726.83|729.23|726.83|729.23|726.83|0
1650975220000|2022-04-26 12:13:40|729.36|726.96|729.47|727.07|729.47|727.07|729.36|726.96|0
1650975230000|2022-04-26 12:13:50|729.7|727.3|729.7|727.3|729.7|727.3|729.7|727.3|0
1650975240000|2022-04-26 12:14:00|729.23|726.83|729.12|726.72|729.23|726.83|729|726.6|0
1650975250000|2022-04-26 12:14:10|729|726.6|729.23|726.83|729.23|726.83|729|726.6|0
1650975260000|2022-04-26 12:14:20|729|726.6|728.06|725.66|729|726.6|728.06|725.66|0
1650975270000|2022-04-26 12:14:30|728.29|725.89|727.71|725.31|728.29|725.89|727.71|725.31|0
1650975280000|2022-04-26 12:14:40|727.59|725.19|727.36|724.96|727.59|725.19|727.12|724.72|0
1650975290000|2022-04-26 12:14:50|727.59|725.19|728.53|726.13|728.53|726.13|727.59|725.19|0
1650975300000|2022-04-26 12:15:00|728.29|725.89|728.29|725.89|728.29|725.89|728.06|725.66|0
1650975310000|2022-04-26 12:15:10|728.06|725.66|727.59|725.19|728.06|725.66|727.59|725.19|0
1650975320000|2022-04-26 12:15:20|727.82|725.42|728.06|725.66|728.06|725.66|727.82|725.42|0
1650975330000|2022-04-26 12:15:30|727.82|725.42|728.76|726.36|728.76|726.36|727.82|725.42|0
1650975340000|2022-04-26 12:15:40|729|726.6|728.89|726.49|729|726.6|728.89|726.49|0
1650975350000|2022-04-26 12:15:50|728.76|726.36|728.29|725.89|728.76|726.36|728.29|725.89|0
1650975360000|2022-04-26 12:16:00|728.76|726.36|729|726.6|729|726.6|728.76|726.36|0
1650975370000|2022-04-26 12:16:10|729.47|727.07|730.17|727.77|730.17|727.77|729.47|727.07|0
1650975380000|2022-04-26 12:16:20|730.41|728.01|730.17|727.77|730.41|728.01|730.17|727.77|0
1650975400000|2022-04-26 12:16:40|730.41|728.01|729.94|727.54|730.41|728.01|729.94|727.54|0
1650975410000|2022-04-26 12:16:50|730.17|727.77|730.64|728.24|730.64|728.24|730.17|727.77|0
1650975420000|2022-04-26 12:17:00|730.88|728.48|730.17|727.77|730.88|728.48|730.17|727.77|0
1650975430000|2022-04-26 12:17:10|729.94|727.54|730.17|727.77|730.17|727.77|729.94|727.54|0
1650975440000|2022-04-26 12:17:20|730.41|728.01|730.53|728.13|730.64|728.24|730.41|728.01|0
1650975450000|2022-04-26 12:17:30|730.17|727.77|730.41|728.01|730.64|728.24|730.17|727.77|0
1650975460000|2022-04-26 12:17:40|730.3|727.9|730.88|728.48|730.88|728.48|730.3|727.9|0
1650975480000|2022-04-26 12:18:00|731|728.6|731.71|729.31|731.71|729.31|731|728.6|0
1650975490000|2022-04-26 12:18:10|731.11|728.71|731.35|728.95|731.58|729.18|731.11|728.71|0
1650975500000|2022-04-26 12:18:20|731.11|728.71|731.35|728.95|731.35|728.95|731.11|728.71|0
1650975510000|2022-04-26 12:18:30|731.11|728.71|730.88|728.48|731.11|728.71|730.88|728.48|0
1650975520000|2022-04-26 12:18:40|730.64|728.24|730.88|728.48|731|728.6|730.64|728.24|0
1650975530000|2022-04-26 12:18:50|730.64|728.24|730.64|728.24|730.64|728.24|730.53|728.13|0
1650975540000|2022-04-26 12:19:00|730.41|728.01|730.88|728.48|731.11|728.71|730.41|728.01|0
1650975550000|2022-04-26 12:19:10|730.64|728.24|730.41|728.01|730.64|728.24|730.41|728.01|0
1650975560000|2022-04-26 12:19:20|730.17|727.77|730.17|727.77|730.17|727.77|730.17|727.77|0
1650975570000|2022-04-26 12:19:30|730.06|727.66|730.17|727.77|730.17|727.77|729.94|727.54|0
1650975590000|2022-04-26 12:19:50|730.41|728.01|730.41|728.01|730.41|728.01|730.41|728.01|0
1650975600000|2022-04-26 12:20:00|730.3|727.9|730.41|728.01|730.88|728.48|730.17|727.77|0
1650975610000|2022-04-26 12:20:10|730.53|728.13|730.41|728.01|730.53|728.13|730.41|728.01|0
1650975620000|2022-04-26 12:20:20|730.64|728.24|730.64|728.24|730.64|728.24|730.64|728.24|0
1650975630000|2022-04-26 12:20:30|731.35|728.95|731.24|728.84|731.35|728.95|731.11|728.71|0
1650975640000|2022-04-26 12:20:40|731.35|728.95|731.35|728.95|731.35|728.95|731.24|728.84|0
1650975650000|2022-04-26 12:20:50|731.58|729.18|731.35|728.95|731.58|729.18|731.35|728.95|0
1650975660000|2022-04-26 12:21:00|731.11|728.71|730.41|728.01|731.11|728.71|730.41|728.01|0
1650975670000|2022-04-26 12:21:10|730.64|728.24|730.64|728.24|730.88|728.48|730.64|728.24|0
1650975680000|2022-04-26 12:21:20|730.88|728.48|730.41|728.01|730.88|728.48|730.41|728.01|0
1650975700000|2022-04-26 12:21:40|730.53|728.13|730.64|728.24|730.64|728.24|730.41|728.01|0
1650975710000|2022-04-26 12:21:50|730.41|728.01|730.17|727.77|730.41|728.01|730.17|727.77|0
1650975720000|2022-04-26 12:22:00|730.41|728.01|730.29|727.89|730.41|728.01|730.17|727.77|0
1650975730000|2022-04-26 12:22:10|729.94|727.54|729.94|727.54|729.94|727.54|729.94|727.54|0
1650975740000|2022-04-26 12:22:20|729.7|727.3|729.7|727.3|729.7|727.3|729.7|727.3|0
1650975750000|2022-04-26 12:22:30|729.47|727.07|729.82|727.42|729.94|727.54|729.47|727.07|0
1650975760000|2022-04-26 12:22:40|729.7|727.3|729.59|727.19|729.7|727.3|729.59|727.19|0
1650975770000|2022-04-26 12:22:50|729.7|727.3|729.7|727.3|729.7|727.3|729.7|727.3|0
1650975780000|2022-04-26 12:23:00|729.59|727.19|729.7|727.3|729.7|727.3|729.59|727.19|0
1650975790000|2022-04-26 12:23:10|729.94|727.54|729.94|727.54|729.94|727.54|729.94|727.54|0
1650975800000|2022-04-26 12:23:20|730.17|727.77|729.94|727.54|730.17|727.77|729.94|727.54|0
1650975810000|2022-04-26 12:23:30|729.7|727.3|729.7|727.3|729.7|727.3|729.7|727.3|0
1650975820000|2022-04-26 12:23:40|729.94|727.54|729.7|727.3|729.94|727.54|729.7|727.3|0
1650975830000|2022-04-26 12:23:50|729.47|727.07|729.7|727.3|729.7|727.3|729.47|727.07|0
1650975840000|2022-04-26 12:24:00|729.59|727.19|729.59|727.19|729.59|727.19|729.47|727.07|0
1650975850000|2022-04-26 12:24:10|729.7|727.3|729.7|727.3|729.7|727.3|729.7|727.3|0
1650975860000|2022-04-26 12:24:20|729.59|727.19|729.7|727.3|729.7|727.3|729.47|727.07|0
1650975880000|2022-04-26 12:24:40|729.47|727.07|729|726.6|729.47|727.07|728.76|726.36|0
1650975890000|2022-04-26 12:24:50|729.23|726.83|729.23|726.83|729.23|726.83|729.23|726.83|0
1650975900000|2022-04-26 12:25:00|729.94|727.54|729.7|727.3|729.94|727.54|729.7|727.3|0
1650975910000|2022-04-26 12:25:10|730.41|728.01|730.64|728.24|730.88|728.48|730.41|728.01|0
1650975920000|2022-04-26 12:25:20|730.41|728.01|730.29|727.89|730.41|728.01|730.17|727.77|0
1650975930000|2022-04-26 12:25:30|730.41|728.01|729.94|727.54|730.41|728.01|729.94|727.54|0
1650975940000|2022-04-26 12:25:40|729.7|727.3|729.82|727.42|729.82|727.42|729.7|727.3|0
1650975950000|2022-04-26 12:25:50|729.94|727.54|729.7|727.3|729.94|727.54|729.7|727.3|0
1650975960000|2022-04-26 12:26:00|729.82|727.42|729.47|727.07|729.94|727.54|729.47|727.07|0
1650975970000|2022-04-26 12:26:10|729.23|726.83|729.35|726.95|729.35|726.95|729.23|726.83|0
1650975980000|2022-04-26 12:26:20|729.23|726.83|729.23|726.83|729.35|726.95|729.23|726.83|0
1650975990000|2022-04-26 12:26:30|729.12|726.72|727.95|725.55|729.12|726.72|727.95|725.55|0
1650976000000|2022-04-26 12:26:40|728.06|725.66|727.35|724.95|728.06|725.66|727.35|724.95|0
1650976010000|2022-04-26 12:26:50|727.59|725.19|727.59|725.19|727.59|725.19|727.59|725.19|0
1650976020000|2022-04-26 12:27:00|727.82|725.42|727.59|725.19|727.82|725.42|727.59|725.19|0
1650976030000|2022-04-26 12:27:10|727.71|725.31|727.59|725.19|727.82|725.42|727.59|725.19|0
1650976040000|2022-04-26 12:27:20|727.71|725.31|728.18|725.78|728.18|725.78|727.59|725.19|0
1650976050000|2022-04-26 12:27:30|728.29|725.89|728.06|725.66|728.29|725.89|728.06|725.66|0
1650976060000|2022-04-26 12:27:40|727.82|725.42|728.06|725.66|728.06|725.66|727.82|725.42|0
1650976070000|2022-04-26 12:27:50|727.82|725.42|727.82|725.42|728.06|725.66|727.82|725.42|0
1650976090000|2022-04-26 12:28:10|728.06|725.66|728.06|725.66|728.06|725.66|728.06|725.66|0
1650976100000|2022-04-26 12:28:20|728.29|725.89|728.29|725.89|728.53|726.13|728.29|725.89|0
1650976110000|2022-04-26 12:28:30|728.41|726.01|728.76|726.36|728.76|726.36|728.41|726.01|0
1650976120000|2022-04-26 12:28:40|729|726.6|728.76|726.36|729|726.6|728.76|726.36|0
1650976140000|2022-04-26 12:29:00|729|726.6|729.23|726.83|729.23|726.83|729|726.6|0
1650976150000|2022-04-26 12:29:10|729.35|726.95|729.35|726.95|729.35|726.95|729.35|726.95|0
1650976160000|2022-04-26 12:29:20|729.23|726.83|729.23|726.83|729.23|726.83|729.23|726.83|0
1650976170000|2022-04-26 12:29:30|729.35|726.95|729.35|726.95|729.35|726.95|729.35|726.95|0
1650976180000|2022-04-26 12:29:40|729.59|727.19|729.7|727.3|729.7|727.3|729.47|727.07|0
1650976190000|2022-04-26 12:29:50|729.47|727.07|729|726.6|729.47|727.07|729|726.6|0
1650976200000|2022-04-26 12:30:00|728.88|726.48|728.88|726.48|728.88|726.48|728.65|726.25|0
1650976210000|2022-04-26 12:30:10|729.47|727.07|729.47|727.07|729.47|727.07|729.47|727.07|0
1650976220000|2022-04-26 12:30:20|729.7|727.3|730.64|728.24|730.64|728.24|729.7|727.3|0
1650976230000|2022-04-26 12:30:30|730.06|727.66|729.47|727.07|730.06|727.66|729.47|727.07|0
1650976240000|2022-04-26 12:30:40|729.7|727.3|729.94|727.54|729.94|727.54|729.7|727.3|0
1650976250000|2022-04-26 12:30:50|729.7|727.3|730.41|728.01|730.41|728.01|729.7|727.3|0
1650976260000|2022-04-26 12:31:00|730.17|727.77|729.23|726.83|730.17|727.77|729|726.6|0
1650976270000|2022-04-26 12:31:10|729.47|727.07|729.47|727.07|729.7|727.3|729.23|726.83|0
1650976280000|2022-04-26 12:31:20|728.88|726.48|728.41|726.01|729|726.6|728.41|726.01|0
1650976290000|2022-04-26 12:31:30|728.76|726.36|728.29|725.89|728.76|726.36|728.29|725.89|0
1650976300000|2022-04-26 12:31:40|728.41|726.01|728.06|725.66|728.41|726.01|727.82|725.42|0
1650976310000|2022-04-26 12:31:50|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1650976320000|2022-04-26 12:32:00|727.94|725.54|728.76|726.36|728.76|726.36|727.94|725.54|0
1650976330000|2022-04-26 12:32:10|729|726.6|728.53|726.13|729|726.6|728.53|726.13|0
1650976340000|2022-04-26 12:32:20|728.76|726.36|729|726.6|729|726.6|728.76|726.36|0
1650976350000|2022-04-26 12:32:30|728.76|726.36|729|726.6|729|726.6|728.76|726.36|0
1650976360000|2022-04-26 12:32:40|729.23|726.83|729.47|727.07|729.47|727.07|729.23|726.83|0
1650976370000|2022-04-26 12:32:50|729.23|726.83|729.23|726.83|729.47|727.07|729.23|726.83|0
1650976380000|2022-04-26 12:33:00|729.7|727.3|729.7|727.3|729.7|727.3|729.7|727.3|0
1650976390000|2022-04-26 12:33:10|729.47|727.07|728.53|726.13|729.47|727.07|728.53|726.13|0
1650976400000|2022-04-26 12:33:20|728.76|726.36|728.76|726.36|728.76|726.36|728.76|726.36|0
1650976410000|2022-04-26 12:33:30|729|726.6|729.23|726.83|729.23|726.83|728.76|726.36|0
1650976420000|2022-04-26 12:33:40|729.47|727.07|729|726.6|729.47|727.07|729|726.6|0
1650976430000|2022-04-26 12:33:50|729.23|726.83|729.23|726.83|729.23|726.83|729.23|726.83|0
1650976440000|2022-04-26 12:34:00|729.7|727.3|730.17|727.77|730.17|727.77|729.7|727.3|0
1650976450000|2022-04-26 12:34:10|729.7|727.3|729.7|727.3|729.94|727.54|729.7|727.3|0
1650976460000|2022-04-26 12:34:20|729.47|727.07|729.23|726.83|729.47|727.07|729.23|726.83|0
1650976470000|2022-04-26 12:34:30|729.47|727.07|729.23|726.83|729.47|727.07|729.23|726.83|0
1650976480000|2022-04-26 12:34:40|729.47|727.07|729.35|726.95|729.47|727.07|729|726.6|0
1650976490000|2022-04-26 12:34:50|729.23|726.83|729.47|727.07|729.47|727.07|729.23|726.83|0
1650976500000|2022-04-26 12:35:00|729.35|726.95|729.47|727.07|729.47|727.07|729.35|726.95|0
1650976510000|2022-04-26 12:35:10|731.11|728.71|730.88|728.48|731.11|728.71|730.88|728.48|0
1650976520000|2022-04-26 12:35:20|731.11|728.71|731.11|728.71|731.11|728.71|730.88|728.48|0
1650976530000|2022-04-26 12:35:30|731.35|728.95|731.35|728.95|731.35|728.95|731.11|728.71|0
1650976540000|2022-04-26 12:35:40|731.58|729.18|731.82|729.42|732.05|729.65|731.58|729.18|0
1650976550000|2022-04-26 12:35:50|731.94|729.54|731.58|729.18|731.94|729.54|731.58|729.18|0
1650976560000|2022-04-26 12:36:00|731.11|728.71|731.11|728.71|731.35|728.95|731.11|728.71|0
1650976570000|2022-04-26 12:36:10|731.58|729.18|731.58|729.18|731.94|729.54|731.58|729.18|0
1650976580000|2022-04-26 12:36:20|731.82|729.42|731.58|729.18|731.82|729.42|731.58|729.18|0
1650976590000|2022-04-26 12:36:30|731.35|728.95|731.58|729.18|731.82|729.42|731.35|728.95|0
1650976600000|2022-04-26 12:36:40|731.82|729.42|732.99|730.59|732.99|730.59|731.82|729.42|0
1650976610000|2022-04-26 12:36:50|732.76|730.36|733.23|730.83|733.23|730.83|732.76|730.36|0
1650976620000|2022-04-26 12:37:00|733.46|731.06|733.7|731.3|733.7|731.3|733.46|731.06|0
1650976630000|2022-04-26 12:37:10|733.58|731.18|733.46|731.06|733.58|731.18|733.23|730.83|0
1650976640000|2022-04-26 12:37:20|733.93|731.53|734.4|732|734.4|732|733.93|731.53|0
1650976650000|2022-04-26 12:37:30|734.64|732.24|734.87|732.47|734.87|732.47|734.64|732.24|0
1650976660000|2022-04-26 12:37:40|734.64|732.24|737.23|734.83|737.23|734.83|734.64|732.24|0
1650976670000|2022-04-26 12:37:50|737.46|735.06|736.99|734.59|737.46|735.06|736.76|734.36|0
1650976680000|2022-04-26 12:38:00|736.76|734.36|737.7|735.3|737.7|735.3|736.76|734.36|0
1650976690000|2022-04-26 12:38:10|737.93|735.53|736.99|734.59|737.93|735.53|736.99|734.59|0
1650976700000|2022-04-26 12:38:20|736.76|734.36|737.23|734.83|737.23|734.83|736.76|734.36|0
1650976710000|2022-04-26 12:38:30|736.99|734.59|736.52|734.12|736.99|734.59|736.52|734.12|0
1650976720000|2022-04-26 12:38:40|736.29|733.89|735.58|733.18|736.29|733.89|735.58|733.18|0
1650976730000|2022-04-26 12:38:50|735.82|733.42|736.29|733.89|736.76|734.36|735.82|733.42|0
1650976740000|2022-04-26 12:39:00|736.05|733.65|736.29|733.89|736.29|733.89|736.05|733.65|0
1650976750000|2022-04-26 12:39:10|736.05|733.65|736.05|733.65|736.29|733.89|735.94|733.54|0
1650976760000|2022-04-26 12:39:20|735.58|733.18|735.82|733.42|735.82|733.42|735.58|733.18|0
1650976770000|2022-04-26 12:39:30|735.58|733.18|735.58|733.18|735.58|733.18|735.58|733.18|0
1650976780000|2022-04-26 12:39:40|735.34|732.94|735.82|733.42|735.82|733.42|735.34|732.94|0
1650976790000|2022-04-26 12:39:50|735.58|733.18|735.11|732.71|735.58|733.18|735.11|732.71|0
1650976800000|2022-04-26 12:40:00|735.47|733.07|736.29|733.89|736.29|733.89|735.47|733.07|0
1650976810000|2022-04-26 12:40:10|736.05|733.65|736.29|733.89|736.29|733.89|736.05|733.65|0
1650976820000|2022-04-26 12:40:20|736.52|734.12|736.29|733.89|736.52|734.12|736.29|733.89|0
1650976830000|2022-04-26 12:40:30|736.05|733.65|735.58|733.18|736.05|733.65|735.58|733.18|0
1650976840000|2022-04-26 12:40:40|735.81|733.41|735.81|733.41|735.81|733.41|735.58|733.18|0
1650976850000|2022-04-26 12:40:50|736.29|733.89|737.23|734.83|737.46|735.06|736.29|733.89|0
1650976860000|2022-04-26 12:41:00|736.99|734.59|736.99|734.59|737.46|735.06|736.99|734.59|0
1650976870000|2022-04-26 12:41:10|737.23|734.83|737.46|735.06|737.46|735.06|737.23|734.83|0
1650976880000|2022-04-26 12:41:20|737.7|735.3|737.46|735.06|737.7|735.3|737.23|734.83|0
1650976890000|2022-04-26 12:41:30|736.99|734.59|737.23|734.83|737.23|734.83|736.99|734.59|0
1650976900000|2022-04-26 12:41:40|737.46|735.06|737.7|735.3|737.7|735.3|737.46|735.06|0
1650976910000|2022-04-26 12:41:50|738.17|735.77|737.93|735.53|738.17|735.77|737.7|735.3|0
1650976920000|2022-04-26 12:42:00|737.7|735.3|738.41|736.01|738.41|736.01|737.7|735.3|0
1650976930000|2022-04-26 12:42:10|737.93|735.53|736.99|734.59|737.93|735.53|736.99|734.59|0
1650976940000|2022-04-26 12:42:20|737.7|735.3|738.17|735.77|738.17|735.77|737.7|735.3|0
1650976950000|2022-04-26 12:42:30|738.29|735.89|738.17|735.77|738.41|736.01|738.17|735.77|0
1650976960000|2022-04-26 12:42:40|737.93|735.53|737.23|734.83|737.93|735.53|737.23|734.83|0
1650976970000|2022-04-26 12:42:50|737.46|735.06|737.23|734.83|737.46|735.06|737.23|734.83|0
1650976980000|2022-04-26 12:43:00|736.99|734.59|736.76|734.36|737.23|734.83|736.76|734.36|0
1650976990000|2022-04-26 12:43:10|736.99|734.59|736.99|734.59|736.99|734.59|736.76|734.36|0
1650977000000|2022-04-26 12:43:20|737.11|734.71|737.11|734.71|737.11|734.71|737.11|734.71|0
1650977010000|2022-04-26 12:43:30|736.76|734.36|737.23|734.83|737.23|734.83|736.76|734.36|0
1650977020000|2022-04-26 12:43:40|737.7|735.3|737.7|735.3|737.93|735.53|737.7|735.3|0
1650977030000|2022-04-26 12:43:50|737.46|735.06|737.7|735.3|737.7|735.3|737.46|735.06|0
1650977040000|2022-04-26 12:44:00|737.46|735.06|736.99|734.59|737.46|735.06|736.99|734.59|0
1650977050000|2022-04-26 12:44:10|737.23|734.83|736.99|734.59|737.23|734.83|736.76|734.36|0
1650977060000|2022-04-26 12:44:20|736.76|734.36|736.76|734.36|736.76|734.36|736.76|734.36|0
1650977070000|2022-04-26 12:44:30|736.99|734.59|737.23|734.83|737.23|734.83|736.99|734.59|0
1650977080000|2022-04-26 12:44:40|737.46|735.06|737.93|735.53|737.93|735.53|737.46|735.06|0
1650977090000|2022-04-26 12:44:50|738.17|735.77|737.46|735.06|738.17|735.77|737.46|735.06|0
1650977100000|2022-04-26 12:45:00|737.7|735.3|737.7|735.3|737.7|735.3|737.7|735.3|0
1650977110000|2022-04-26 12:45:10|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1650977120000|2022-04-26 12:45:20|738.17|735.77|737.93|735.53|738.17|735.77|737.93|735.53|0
1650977130000|2022-04-26 12:45:30|738.4|736|738.64|736.24|738.64|736.24|738.4|736|0
1650977140000|2022-04-26 12:45:40|738.4|736|738.17|735.77|738.4|736|738.17|735.77|0
1650977150000|2022-04-26 12:45:50|737.93|735.53|738.88|736.48|738.88|736.48|737.93|735.53|0
1650977160000|2022-04-26 12:46:00|738.17|735.77|738.4|736|738.4|736|737.93|735.53|0
1650977170000|2022-04-26 12:46:10|738.17|735.77|737.93|735.53|738.17|735.77|737.93|735.53|0
1650977180000|2022-04-26 12:46:20|738.4|736|738.88|736.48|739.11|736.71|738.4|736|0
1650977190000|2022-04-26 12:46:30|738.64|736.24|738.88|736.48|738.88|736.48|738.64|736.24|0
1650977200000|2022-04-26 12:46:40|738.4|736|738.64|736.24|738.64|736.24|738.4|736|0
1650977210000|2022-04-26 12:46:50|738.88|736.48|738.4|736|738.88|736.48|738.4|736|0
1650977220000|2022-04-26 12:47:00|738.17|735.77|738.64|736.24|738.64|736.24|737.93|735.53|0
1650977230000|2022-04-26 12:47:10|738.4|736|738.17|735.77|738.4|736|738.17|735.77|0
1650977240000|2022-04-26 12:47:20|738.4|736|737.93|735.53|738.4|736|737.93|735.53|0
1650977250000|2022-04-26 12:47:30|737.46|735.06|737.46|735.06|737.46|735.06|737.46|735.06|0
1650977260000|2022-04-26 12:47:40|736.99|734.59|736.99|734.59|736.99|734.59|736.99|734.59|0
1650977270000|2022-04-26 12:47:50|737.23|734.83|736.99|734.59|737.23|734.83|736.99|734.59|0
1650977280000|2022-04-26 12:48:00|737.23|734.83|737.46|735.06|737.46|735.06|737.23|734.83|0
1650977290000|2022-04-26 12:48:10|737.7|735.3|737.7|735.3|737.7|735.3|737.7|735.3|0
1650977300000|2022-04-26 12:48:20|737.93|735.53|737.82|735.42|737.93|735.53|737.7|735.3|0
1650977310000|2022-04-26 12:48:30|737.93|735.53|737.93|735.53|738.06|735.66|737.93|735.53|0
1650977320000|2022-04-26 12:48:40|738.17|735.77|738.17|735.77|738.4|736|738.17|735.77|0
1650977330000|2022-04-26 12:48:50|738.06|735.66|737.82|735.42|738.06|735.66|737.7|735.3|0
1650977340000|2022-04-26 12:49:00|736.99|734.59|736.76|734.36|736.99|734.59|736.76|734.36|0
1650977350000|2022-04-26 12:49:10|736.52|734.12|736.76|734.36|736.99|734.59|736.52|734.12|0
1650977360000|2022-04-26 12:49:20|736.99|734.59|736.99|734.59|736.99|734.59|736.99|734.59|0
1650977390000|2022-04-26 12:49:50|736.76|734.36|736.99|734.59|736.99|734.59|736.76|734.36|0
1650977400000|2022-04-26 12:50:00|736.76|734.36|736.88|734.48|736.88|734.48|736.76|734.36|0
1650977410000|2022-04-26 12:50:10|736.99|734.59|737.23|734.83|737.23|734.83|736.99|734.59|0
1650977420000|2022-04-26 12:50:20|736.99|734.59|736.76|734.36|736.99|734.59|736.76|734.36|0
1650977430000|2022-04-26 12:50:30|736.64|734.24|736.52|734.12|736.76|734.36|736.52|734.12|0
1650977440000|2022-04-26 12:50:40|736.99|734.59|736.99|734.59|736.99|734.59|736.99|734.59|0
1650977450000|2022-04-26 12:50:50|736.88|734.48|736.99|734.59|736.99|734.59|736.88|734.48|0
1650977460000|2022-04-26 12:51:00|736.76|734.36|736.28|733.88|736.76|734.36|736.28|733.88|0
1650977470000|2022-04-26 12:51:10|736.52|734.12|736.28|733.88|736.52|734.12|736.28|733.88|0
1650977480000|2022-04-26 12:51:20|736.52|734.12|736.28|733.88|736.52|734.12|736.28|733.88|0
1650977490000|2022-04-26 12:51:30|736.52|734.12|736.76|734.36|736.76|734.36|736.52|734.12|0
1650977500000|2022-04-26 12:51:40|736.52|734.12|736.99|734.59|736.99|734.59|736.52|734.12|0
1650977510000|2022-04-26 12:51:50|737.23|734.83|736.99|734.59|737.35|734.95|736.99|734.59|0
1650977520000|2022-04-26 12:52:00|736.76|734.36|736.52|734.12|736.76|734.36|736.52|734.12|0
1650977530000|2022-04-26 12:52:10|736.76|734.36|736.76|734.36|736.76|734.36|736.76|734.36|0
1650977540000|2022-04-26 12:52:20|736.52|734.12|736.99|734.59|736.99|734.59|736.52|734.12|0
1650977550000|2022-04-26 12:52:30|736.76|734.36|736.28|733.88|736.76|734.36|736.28|733.88|0
1650977560000|2022-04-26 12:52:40|736.41|734.01|736.28|733.88|736.41|734.01|736.28|733.88|0
1650977570000|2022-04-26 12:52:50|736.52|734.12|736.99|734.59|736.99|734.59|736.52|734.12|0
1650977580000|2022-04-26 12:53:00|737.23|734.83|737.23|734.83|737.23|734.83|737.23|734.83|0
1650977590000|2022-04-26 12:53:10|737.7|735.3|737.23|734.83|737.7|735.3|737.23|734.83|0
1650977600000|2022-04-26 12:53:20|736.76|734.36|736.76|734.36|736.99|734.59|736.76|734.36|0
1650977610000|2022-04-26 12:53:30|736.52|734.12|736.52|734.12|736.52|734.12|736.52|734.12|0
1650977620000|2022-04-26 12:53:40|736.76|734.36|735.58|733.18|736.76|734.36|735.58|733.18|0
1650977630000|2022-04-26 12:53:50|735.81|733.41|735.81|733.41|735.81|733.41|735.58|733.18|0
1650977640000|2022-04-26 12:54:00|735.23|732.83|734.87|732.47|735.23|732.83|734.87|732.47|0
1650977650000|2022-04-26 12:54:10|734.64|732.24|734.87|732.47|735.11|732.71|734.64|732.24|0
1650977660000|2022-04-26 12:54:20|733.93|731.53|733.93|731.53|733.93|731.53|733.93|731.53|0
1650977670000|2022-04-26 12:54:30|733.7|731.3|733.93|731.53|733.93|731.53|733.7|731.3|0
1650977680000|2022-04-26 12:54:40|734.17|731.77|734.17|731.77|734.17|731.77|734.17|731.77|0
1650977690000|2022-04-26 12:54:50|733.7|731.3|733.93|731.53|733.93|731.53|733.7|731.3|0
1650977700000|2022-04-26 12:55:00|734.17|731.77|734.17|731.77|734.17|731.77|734.17|731.77|0
1650977710000|2022-04-26 12:55:10|733.93|731.53|733.7|731.3|733.93|731.53|733.7|731.3|0
1650977720000|2022-04-26 12:55:20|733.93|731.53|733.93|731.53|733.93|731.53|733.93|731.53|0
1650977730000|2022-04-26 12:55:30|734.17|731.77|734.4|732|734.4|732|734.17|731.77|0
1650977740000|2022-04-26 12:55:40|734.64|732.24|734.64|732.24|734.87|732.47|734.64|732.24|0
1650977750000|2022-04-26 12:55:50|734.4|732|734.17|731.77|734.4|732|734.17|731.77|0
1650977760000|2022-04-26 12:56:00|733.93|731.53|733.93|731.53|733.93|731.53|733.7|731.3|0
1650977770000|2022-04-26 12:56:10|734.05|731.65|733.93|731.53|734.05|731.65|733.93|731.53|0
1650977780000|2022-04-26 12:56:20|734.17|731.77|733.93|731.53|734.17|731.77|733.7|731.3|0
1650977790000|2022-04-26 12:56:30|734.17|731.77|733.93|731.53|734.17|731.77|733.93|731.53|0
1650977800000|2022-04-26 12:56:40|734.17|731.77|733.93|731.53|734.17|731.77|733.93|731.53|0
1650977810000|2022-04-26 12:56:50|733.7|731.3|733.82|731.42|733.93|731.53|733.7|731.3|0
1650977820000|2022-04-26 12:57:00|733.46|731.06|732.75|730.35|733.7|731.3|732.75|730.35|0
1650977830000|2022-04-26 12:57:10|733.46|731.06|732.99|730.59|733.46|731.06|732.75|730.35|0
1650977840000|2022-04-26 12:57:20|733.11|730.71|733.46|731.06|733.46|731.06|733.11|730.71|0
1650977850000|2022-04-26 12:57:30|733.7|731.3|733.7|731.3|733.7|731.3|733.46|731.06|0
1650977860000|2022-04-26 12:57:40|733.93|731.53|733.93|731.53|733.93|731.53|733.93|731.53|0
1650977870000|2022-04-26 12:57:50|734.17|731.77|734.17|731.77|734.17|731.77|733.93|731.53|0
1650977890000|2022-04-26 12:58:10|733.93|731.53|733.69|731.29|733.93|731.53|733.69|731.29|0
1650977900000|2022-04-26 12:58:20|733.46|731.06|733.46|731.06|733.46|731.06|733.46|731.06|0
1650977910000|2022-04-26 12:58:30|733.58|731.18|733.46|731.06|733.58|731.18|733.46|731.06|0
1650977920000|2022-04-26 12:58:40|733.69|731.29|733.69|731.29|733.69|731.29|733.69|731.29|0
1650977930000|2022-04-26 12:58:50|733.93|731.53|733.46|731.06|733.93|731.53|733.46|731.06|0
1650977940000|2022-04-26 12:59:00|733.7|731.3|733.7|731.3|733.94|731.54|733.7|731.3|0
1650977950000|2022-04-26 12:59:10|733.47|731.07|733.19|730.79|733.47|731.07|733.19|730.79|0
1650977960000|2022-04-26 12:59:20|733.43|731.03|733.66|731.26|733.9|731.5|733.43|731.03|0
1650977970000|2022-04-26 12:59:30|733.43|731.03|733.32|730.92|733.43|731.03|733.19|730.79|0
1650977980000|2022-04-26 12:59:40|733.43|731.03|733.9|731.5|733.9|731.5|733.19|730.79|0
1650977990000|2022-04-26 12:59:50|733.19|730.79|733.43|731.03|733.66|731.26|733.19|730.79|0
1650978000000|2022-04-26 13:00:00|733.66|731.26|733.9|731.5|733.9|731.5|733.66|731.26|0
1650978010000|2022-04-26 13:00:10|733.79|731.39|733.9|731.5|733.9|731.5|733.79|731.39|0
1650978020000|2022-04-26 13:00:20|733.79|731.39|733.66|731.26|733.79|731.39|733.66|731.26|0
1650978030000|2022-04-26 13:00:30|733.9|731.5|734.13|731.73|734.13|731.73|733.9|731.5|0
1650978040000|2022-04-26 13:00:40|734.02|731.62|733.9|731.5|734.02|731.62|733.9|731.5|0
1650978050000|2022-04-26 13:00:50|734.13|731.73|734.13|731.73|734.13|731.73|733.9|731.5|0
1650978060000|2022-04-26 13:01:00|733.9|731.5|734.37|731.97|734.37|731.97|733.9|731.5|0
1650978070000|2022-04-26 13:01:10|734.6|732.2|735.55|733.15|735.55|733.15|734.6|732.2|0
1650978080000|2022-04-26 13:01:20|735.78|733.38|735.78|733.38|735.78|733.38|735.78|733.38|0
1650978090000|2022-04-26 13:01:30|735.55|733.15|735.55|733.15|735.55|733.15|735.55|733.15|0
1650978100000|2022-04-26 13:01:40|735.78|733.38|736.02|733.62|736.02|733.62|735.55|733.15|0
1650978110000|2022-04-26 13:01:50|736.25|733.85|736.96|734.56|737.19|734.79|736.25|733.85|0
1650978120000|2022-04-26 13:02:00|737.19|734.79|737.43|735.03|737.43|735.03|737.19|734.79|0
1650978130000|2022-04-26 13:02:10|737.9|735.5|738.84|736.44|738.84|736.44|737.9|735.5|0
1650978140000|2022-04-26 13:02:20|738.61|736.21|737.79|735.39|738.61|736.21|737.79|735.39|0
1650978150000|2022-04-26 13:02:30|737.67|735.27|737.43|735.03|738.14|735.74|737.43|735.03|0
1650978160000|2022-04-26 13:02:40|737.67|735.27|737.9|735.5|737.9|735.5|737.67|735.27|0
1650978170000|2022-04-26 13:02:50|737.67|735.27|737.08|734.68|737.67|735.27|737.08|734.68|0
1650978180000|2022-04-26 13:03:00|736.96|734.56|736.72|734.32|736.96|734.56|736.49|734.09|0
1650978190000|2022-04-26 13:03:10|736.49|734.09|736.49|734.09|736.72|734.32|736.49|734.09|0
1650978200000|2022-04-26 13:03:20|736.72|734.32|736.25|733.85|736.72|734.32|736.25|733.85|0
1650978210000|2022-04-26 13:03:30|736.14|733.74|736.25|733.85|736.25|733.85|736.02|733.62|0
1650978220000|2022-04-26 13:03:40|736.49|734.09|736.96|734.56|736.96|734.56|736.49|734.09|0
1650978230000|2022-04-26 13:03:50|737.43|735.03|737.67|735.27|737.67|735.27|737.43|735.03|0
1650978240000|2022-04-26 13:04:00|737.43|735.03|737.32|734.92|737.67|735.27|737.32|734.92|0
1650978250000|2022-04-26 13:04:10|737.43|735.03|737.67|735.27|737.67|735.27|737.43|735.03|0
1650978260000|2022-04-26 13:04:20|737.9|735.5|736.72|734.32|737.9|735.5|736.72|734.32|0
1650978270000|2022-04-26 13:04:30|736.49|734.09|736.49|734.09|736.49|734.09|736.49|734.09|0
1650978280000|2022-04-26 13:04:40|736.72|734.32|736.72|734.32|736.96|734.56|736.72|734.32|0
1650978300000|2022-04-26 13:05:00|736.96|734.56|737.19|734.79|737.19|734.79|736.72|734.32|0
1650978310000|2022-04-26 13:05:10|737.43|735.03|737.43|735.03|737.43|735.03|737.19|734.79|0
1650978320000|2022-04-26 13:05:20|737.19|734.79|737.19|734.79|737.19|734.79|737.19|734.79|0
1650978330000|2022-04-26 13:05:30|736.72|734.32|736.72|734.32|736.72|734.32|736.72|734.32|0
1650978340000|2022-04-26 13:05:40|736.61|734.21|736.72|734.32|736.72|734.32|736.49|734.09|0
1650978350000|2022-04-26 13:05:50|736.49|734.09|736.72|734.32|736.72|734.32|736.49|734.09|0
1650978360000|2022-04-26 13:06:00|736.49|734.09|736.72|734.32|736.72|734.32|736.49|734.09|0
1650978370000|2022-04-26 13:06:10|736.96|734.56|736.96|734.56|736.96|734.56|736.72|734.32|0
1650978380000|2022-04-26 13:06:20|737.19|734.79|736.96|734.56|737.19|734.79|736.96|734.56|0
1650978390000|2022-04-26 13:06:30|736.49|734.09|736.49|734.09|736.49|734.09|736.37|733.97|0
1650978400000|2022-04-26 13:06:40|736.85|734.45|736.96|734.56|736.96|734.56|736.85|734.45|0
1650978410000|2022-04-26 13:06:50|736.85|734.45|736.85|734.45|736.96|734.56|736.72|734.32|0
1650978420000|2022-04-26 13:07:00|736.72|734.32|736.49|734.09|736.72|734.32|736.49|734.09|0
1650978430000|2022-04-26 13:07:10|736.37|733.97|736.25|733.85|736.37|733.97|736.25|733.85|0
1650978440000|2022-04-26 13:07:20|736.72|734.32|736.49|734.09|736.72|734.32|736.49|734.09|0
1650978450000|2022-04-26 13:07:30|736.72|734.32|736.96|734.56|736.96|734.56|736.72|734.32|0
1650978460000|2022-04-26 13:07:40|736.84|734.44|736.96|734.56|736.96|734.56|736.72|734.32|0
1650978470000|2022-04-26 13:07:50|737.19|734.79|737.32|734.92|737.32|734.92|737.19|734.79|0
1650978480000|2022-04-26 13:08:00|737.19|734.79|737.43|735.03|737.43|735.03|737.19|734.79|0
1650978490000|2022-04-26 13:08:10|737.19|734.79|736.96|734.56|737.19|734.79|736.72|734.32|0
1650978500000|2022-04-26 13:08:20|736.72|734.32|736.96|734.56|736.96|734.56|736.72|734.32|0
1650978510000|2022-04-26 13:08:30|737.19|734.79|736.96|734.56|737.19|734.79|736.96|734.56|0
1650978520000|2022-04-26 13:08:40|737.19|734.79|737.66|735.26|737.66|735.26|737.19|734.79|0
1650978530000|2022-04-26 13:08:50|737.79|735.39|737.66|735.26|737.79|735.39|737.43|735.03|0
1650978540000|2022-04-26 13:09:00|737.19|734.79|736.72|734.32|737.19|734.79|736.72|734.32|0
1650978550000|2022-04-26 13:09:10|736.49|734.09|736.49|734.09|736.49|734.09|736.49|734.09|0
1650978560000|2022-04-26 13:09:20|736.72|734.32|736.72|734.32|736.72|734.32|736.72|734.32|0
1650978570000|2022-04-26 13:09:30|736.61|734.21|736.72|734.32|736.72|734.32|736.49|734.09|0
1650978580000|2022-04-26 13:09:40|736.96|734.56|736.96|734.56|736.96|734.56|736.96|734.56|0
1650978600000|2022-04-26 13:10:00|737.19|734.79|736.96|734.56|737.19|734.79|736.96|734.56|0
1650978610000|2022-04-26 13:10:10|736.72|734.32|736.96|734.56|736.96|734.56|736.72|734.32|0
1650978620000|2022-04-26 13:10:20|737.19|734.79|737.43|735.03|737.43|735.03|737.19|734.79|0
1650978630000|2022-04-26 13:10:30|737.66|735.26|737.66|735.26|737.66|735.26|737.43|735.03|0
1650978640000|2022-04-26 13:10:40|737.9|735.5|738.61|736.21|738.61|736.21|737.9|735.5|0
1650978650000|2022-04-26 13:10:50|739.08|736.68|739.79|737.39|739.79|737.39|739.08|736.68|0
1650978660000|2022-04-26 13:11:00|740.02|737.62|740.26|737.86|740.26|737.86|739.79|737.39|0
1650978670000|2022-04-26 13:11:10|740.02|737.62|740.49|738.09|740.96|738.56|740.02|737.62|0
1650978680000|2022-04-26 13:11:20|740.73|738.33|740.26|737.86|740.73|738.33|740.26|737.86|0
1650978690000|2022-04-26 13:11:30|740.02|737.62|739.79|737.39|740.02|737.62|739.79|737.39|0
1650978700000|2022-04-26 13:11:40|739.91|737.51|740.26|737.86|740.26|737.86|739.79|737.39|0
1650978710000|2022-04-26 13:11:50|740.02|737.62|740.49|738.09|740.49|738.09|740.02|737.62|0
1650978720000|2022-04-26 13:12:00|740.26|737.86|740.73|738.33|740.73|738.33|740.26|737.86|0
1650978730000|2022-04-26 13:12:10|741.2|738.8|740.26|737.86|741.2|738.8|740.26|737.86|0
1650978740000|2022-04-26 13:12:20|740.49|738.09|740.02|737.62|740.49|738.09|740.02|737.62|0
1650978750000|2022-04-26 13:12:30|740.26|737.86|740.26|737.86|740.26|737.86|740.02|737.62|0
1650978760000|2022-04-26 13:12:40|740.02|737.62|740.26|737.86|740.49|738.09|740.02|737.62|0
1650978770000|2022-04-26 13:12:50|740.02|737.62|740.14|737.74|740.14|737.74|740.02|737.62|0
1650978780000|2022-04-26 13:13:00|740.73|738.33|740.26|737.86|740.73|738.33|740.26|737.86|0
1650978790000|2022-04-26 13:13:10|740.02|737.62|740.49|738.09|740.49|738.09|740.02|737.62|0
1650978800000|2022-04-26 13:13:20|740.73|738.33|740.73|738.33|740.73|738.33|740.73|738.33|0
1650978810000|2022-04-26 13:13:30|740.96|738.56|740.96|738.56|741.2|738.8|740.96|738.56|0
1650978820000|2022-04-26 13:13:40|740.73|738.33|740.49|738.09|740.73|738.33|740.49|738.09|0
1650978830000|2022-04-26 13:13:50|740.73|738.33|740.73|738.33|740.73|738.33|740.49|738.09|0
1650978840000|2022-04-26 13:14:00|740.96|738.56|740.49|738.09|740.96|738.56|740.49|738.09|0
1650978850000|2022-04-26 13:14:10|740.26|737.86|739.91|737.51|740.26|737.86|739.91|737.51|0
1650978860000|2022-04-26 13:14:20|740.49|738.09|740.02|737.62|740.49|738.09|740.02|737.62|0
1650978870000|2022-04-26 13:14:30|739.78|737.38|740.26|737.86|740.26|737.86|739.78|737.38|0
1650978880000|2022-04-26 13:14:40|740.02|737.62|739.78|737.38|740.02|737.62|739.78|737.38|0
1650978890000|2022-04-26 13:14:50|740.02|737.62|740.02|737.62|740.02|737.62|739.91|737.51|0
1650978900000|2022-04-26 13:15:00|740.26|737.86|740.49|738.09|740.49|738.09|740.26|737.86|0
1650978910000|2022-04-26 13:15:10|740.26|737.86|740.49|738.09|740.49|738.09|740.26|737.86|0
1650978920000|2022-04-26 13:15:20|740.26|737.86|740.26|737.86|740.49|738.09|740.26|737.86|0
1650978930000|2022-04-26 13:15:30|739.91|737.51|739.55|737.15|739.91|737.51|739.55|737.15|0
1650978940000|2022-04-26 13:15:40|739.78|737.38|740.02|737.62|740.02|737.62|739.78|737.38|0
1650978950000|2022-04-26 13:15:50|739.78|737.38|739.31|736.91|739.78|737.38|739.31|736.91|0
1650978960000|2022-04-26 13:16:00|739.55|737.15|739.08|736.68|739.55|737.15|739.08|736.68|0
1650978970000|2022-04-26 13:16:10|738.84|736.44|739.31|736.91|739.31|736.91|738.84|736.44|0
1650978980000|2022-04-26 13:16:20|739.55|737.15|739.55|737.15|739.55|737.15|739.55|737.15|0
1650978990000|2022-04-26 13:16:30|739.78|737.38|739.55|737.15|739.78|737.38|739.55|737.15|0
1650979000000|2022-04-26 13:16:40|739.31|736.91|740.02|737.62|740.02|737.62|739.31|736.91|0
1650979010000|2022-04-26 13:16:50|740.26|737.86|740.02|737.62|740.26|737.86|740.02|737.62|0
1650979020000|2022-04-26 13:17:00|740.26|737.86|740.73|738.33|740.73|738.33|740.26|737.86|0
1650979030000|2022-04-26 13:17:10|740.26|737.86|739.78|737.38|740.26|737.86|739.78|737.38|0
1650979040000|2022-04-26 13:17:20|739.55|737.15|740.02|737.62|740.02|737.62|739.55|737.15|0
1650979050000|2022-04-26 13:17:30|739.78|737.38|739.78|737.38|739.78|737.38|739.78|737.38|0
1650979060000|2022-04-26 13:17:40|739.91|737.51|740.02|737.62|740.26|737.86|739.91|737.51|0
1650979070000|2022-04-26 13:17:50|739.78|737.38|740.26|737.86|740.26|737.86|739.78|737.38|0
1650979080000|2022-04-26 13:18:00|740.49|738.09|739.78|737.38|740.49|738.09|739.78|737.38|0
1650979090000|2022-04-26 13:18:10|739.67|737.27|739.55|737.15|739.78|737.38|739.55|737.15|0
1650979100000|2022-04-26 13:18:20|739.78|737.38|739.78|737.38|739.78|737.38|739.55|737.15|0
1650979110000|2022-04-26 13:18:30|740.02|737.62|740.02|737.62|740.02|737.62|740.02|737.62|0
1650979120000|2022-04-26 13:18:40|740.26|737.86|740.02|737.62|740.26|737.86|740.02|737.62|0
1650979130000|2022-04-26 13:18:50|740.14|737.74|739.67|737.27|740.14|737.74|739.67|737.27|0
1650979140000|2022-04-26 13:19:00|739.55|737.15|739.31|736.91|739.55|737.15|739.31|736.91|0
1650979150000|2022-04-26 13:19:10|739.44|737.04|739.31|736.91|739.44|737.04|739.31|736.91|0
1650979160000|2022-04-26 13:19:20|739.55|737.15|739.55|737.15|739.55|737.15|739.55|737.15|0
1650979170000|2022-04-26 13:19:30|739.31|736.91|739.78|737.38|739.78|737.38|739.31|736.91|0
1650979180000|2022-04-26 13:19:40|739.91|737.51|739.78|737.38|740.02|737.62|739.78|737.38|0
1650979190000|2022-04-26 13:19:50|739.55|737.15|739.44|737.04|739.55|737.15|739.31|736.91|0
1650979200000|2022-04-26 13:20:00|739.31|736.91|739.55|737.15|739.55|737.15|739.08|736.68|0
1650979210000|2022-04-26 13:20:10|739.67|737.27|739.55|737.15|739.67|737.27|739.55|737.15|0
1650979220000|2022-04-26 13:20:20|739.78|737.38|740.02|737.62|740.02|737.62|739.55|737.15|0
1650979230000|2022-04-26 13:20:30|740.49|738.09|740.96|738.56|740.96|738.56|740.26|737.86|0
1650979240000|2022-04-26 13:20:40|741.2|738.8|741.2|738.8|741.43|739.03|741.2|738.8|0
1650979250000|2022-04-26 13:20:50|741.09|738.69|741.67|739.27|741.67|739.27|741.09|738.69|0
1650979260000|2022-04-26 13:21:00|741.91|739.51|742.38|739.98|742.38|739.98|741.91|739.51|0
1650979270000|2022-04-26 13:21:10|742.85|740.45|742.38|739.98|742.85|740.45|742.38|739.98|0
1650979280000|2022-04-26 13:21:20|742.61|740.21|742.14|739.74|742.61|740.21|742.14|739.74|0
1650979290000|2022-04-26 13:21:30|741.43|739.03|741.67|739.27|741.67|739.27|741.43|739.03|0
1650979300000|2022-04-26 13:21:40|741.91|739.51|742.61|740.21|742.61|740.21|741.67|739.27|0
1650979310000|2022-04-26 13:21:50|742.14|739.74|742.14|739.74|742.14|739.74|742.14|739.74|0
1650979320000|2022-04-26 13:22:00|742.38|739.98|742.14|739.74|742.38|739.98|742.14|739.74|0
1650979330000|2022-04-26 13:22:10|742.38|739.98|742.85|740.45|742.85|740.45|742.38|739.98|0
1650979340000|2022-04-26 13:22:20|742.61|740.21|742.38|739.98|742.61|740.21|742.38|739.98|0
1650979350000|2022-04-26 13:22:30|742.14|739.74|742.38|739.98|742.38|739.98|741.91|739.51|0
1650979360000|2022-04-26 13:22:40|742.85|740.45|742.85|740.45|742.85|740.45|742.61|740.21|0
1650979370000|2022-04-26 13:22:50|742.61|740.21|742.38|739.98|742.61|740.21|742.38|739.98|0
1650979380000|2022-04-26 13:23:00|742.14|739.74|742.14|739.74|742.38|739.98|742.14|739.74|0
1650979390000|2022-04-26 13:23:10|742.38|739.98|741.91|739.51|742.38|739.98|741.91|739.51|0
1650979400000|2022-04-26 13:23:20|741.43|739.03|741.91|739.51|741.91|739.51|741.43|739.03|0
1650979410000|2022-04-26 13:23:30|741.67|739.27|741.91|739.51|741.91|739.51|741.67|739.27|0
1650979420000|2022-04-26 13:23:40|742.14|739.74|742.14|739.74|742.14|739.74|742.14|739.74|0
1650979430000|2022-04-26 13:23:50|742.26|739.86|742.14|739.74|742.38|739.98|742.14|739.74|0
1650979440000|2022-04-26 13:24:00|741.91|739.51|742.14|739.74|742.14|739.74|741.91|739.51|0
1650979450000|2022-04-26 13:24:10|742.38|739.98|742.14|739.74|742.38|739.98|742.14|739.74|0
1650979460000|2022-04-26 13:24:20|742.03|739.63|742.14|739.74|742.14|739.74|741.67|739.27|0
1650979470000|2022-04-26 13:24:30|742.38|739.98|742.38|739.98|742.38|739.98|742.14|739.74|0
1650979480000|2022-04-26 13:24:40|742.61|740.21|742.38|739.98|742.85|740.45|742.38|739.98|0
1650979490000|2022-04-26 13:24:50|742.14|739.74|741.67|739.27|742.14|739.74|741.67|739.27|0
1650979500000|2022-04-26 13:25:00|741.91|739.51|741.67|739.27|741.91|739.51|741.67|739.27|0
1650979510000|2022-04-26 13:25:10|741.91|739.51|741.43|739.03|741.91|739.51|741.43|739.03|0
1650979530000|2022-04-26 13:25:30|741.2|738.8|741.2|738.8|741.2|738.8|741.2|738.8|0
1650979540000|2022-04-26 13:25:40|740.96|738.56|740.25|737.85|740.96|738.56|740.25|737.85|0
1650979550000|2022-04-26 13:25:50|740.73|738.33|740.49|738.09|740.73|738.33|740.49|738.09|0
1650979560000|2022-04-26 13:26:00|740.73|738.33|740.49|738.09|740.73|738.33|740.49|738.09|0
1650979570000|2022-04-26 13:26:10|740.25|737.85|740.02|737.62|740.25|737.85|740.02|737.62|0
1650979580000|2022-04-26 13:26:20|740.25|737.85|740.73|738.33|740.73|738.33|740.25|737.85|0
1650979590000|2022-04-26 13:26:30|740.49|738.09|740.96|738.56|740.96|738.56|740.49|738.09|0
1650979600000|2022-04-26 13:26:40|741.2|738.8|741.43|739.03|741.43|739.03|741.2|738.8|0
1650979610000|2022-04-26 13:26:50|741.67|739.27|741.67|739.27|741.67|739.27|741.56|739.16|0
1650979620000|2022-04-26 13:27:00|741.43|739.03|740.73|738.33|741.43|739.03|740.73|738.33|0
1650979630000|2022-04-26 13:27:10|740.49|738.09|740.25|737.85|740.49|738.09|740.25|737.85|0
1650979640000|2022-04-26 13:27:20|740.49|738.09|741.43|739.03|741.43|739.03|740.49|738.09|0
1650979650000|2022-04-26 13:27:30|741.67|739.27|741.43|739.03|741.67|739.27|741.43|739.03|0
1650979660000|2022-04-26 13:27:40|741.67|739.27|742.38|739.98|742.38|739.98|741.2|738.8|0
1650979670000|2022-04-26 13:27:50|742.85|740.45|742.85|740.45|742.85|740.45|742.61|740.21|0
1650979680000|2022-04-26 13:28:00|742.61|740.21|742.61|740.21|742.61|740.21|742.38|739.98|0
1650979690000|2022-04-26 13:28:10|742.74|740.34|742.85|740.45|742.85|740.45|742.61|740.21|0
1650979700000|2022-04-26 13:28:20|742.61|740.21|742.61|740.21|742.61|740.21|742.61|740.21|0
1650979710000|2022-04-26 13:28:30|742.14|739.74|741.91|739.51|742.14|739.74|741.91|739.51|0
1650979720000|2022-04-26 13:28:40|741.43|739.03|741.43|739.03|741.67|739.27|741.43|739.03|0
1650979730000|2022-04-26 13:28:50|741.2|738.8|741.43|739.03|741.43|739.03|741.2|738.8|0
1650979740000|2022-04-26 13:29:00|741.2|738.8|740.25|737.85|741.2|738.8|740.25|737.85|0
1650979750000|2022-04-26 13:29:10|740.49|738.09|740.25|737.85|740.49|738.09|740.14|737.74|0
1650979760000|2022-04-26 13:29:20|739.78|737.38|739.55|737.15|739.78|737.38|739.55|737.15|0
1650979770000|2022-04-26 13:29:30|739.78|737.38|738.84|736.44|739.78|737.38|738.84|736.44|0
1650979780000|2022-04-26 13:29:40|739.08|736.68|739.78|737.38|739.78|737.38|739.08|736.68|0
1650979790000|2022-04-26 13:29:50|739.55|737.15|740.02|737.62|740.02|737.62|739.55|737.15|0
1650979800000|2022-04-26 13:30:00|740.49|738.09|741.2|738.8|741.43|739.03|740.49|738.09|0
1650979810000|2022-04-26 13:30:10|740.73|738.33|739.31|736.91|740.73|738.33|738.84|736.44|0
1650979820000|2022-04-26 13:30:20|740.96|738.56|743.08|740.68|743.08|740.68|740.96|738.56|0
1650979830000|2022-04-26 13:30:30|742.61|740.21|743.79|741.39|743.79|741.39|742.61|740.21|0
1650979840000|2022-04-26 13:30:40|741.43|739.03|742.76|740.36|742.76|740.36|741.43|739.03|0
1650979850000|2022-04-26 13:30:50|743.46|741.06|742.17|739.77|743.46|741.06|742.17|739.77|0
1650979860000|2022-04-26 13:31:00|742.29|739.89|742.76|740.36|743.7|741.3|742.29|739.89|0
1650979870000|2022-04-26 13:31:10|742.99|740.59|743.23|740.83|743.23|740.83|742.99|740.59|0
1650979880000|2022-04-26 13:31:20|744.17|741.77|744.29|741.89|744.29|741.89|743.7|741.3|0
1650979890000|2022-04-26 13:31:30|744.88|742.48|745.82|743.42|746.29|743.89|744.88|742.48|0
1650979900000|2022-04-26 13:31:40|746.29|743.89|746.52|744.12|747|744.6|746.05|743.65|0
1650979910000|2022-04-26 13:31:50|746.76|744.36|746.52|744.12|747.47|745.07|746.52|744.12|0
1650979920000|2022-04-26 13:32:00|747.47|745.07|747|744.6|747.47|745.07|747|744.6|0
1650979930000|2022-04-26 13:32:10|745.58|743.18|745.11|742.71|746.05|743.65|745.11|742.71|0
1650979940000|2022-04-26 13:32:20|746.05|743.65|745.11|742.71|746.05|743.65|745.11|742.71|0
1650979950000|2022-04-26 13:32:30|744.4|742|743.7|741.3|744.4|742|743.7|741.3|0
1650979960000|2022-04-26 13:32:40|743.93|741.53|743.23|740.83|744.17|741.77|742.99|740.59|0
1650979970000|2022-04-26 13:32:50|743.7|741.3|743.46|741.06|743.7|741.3|743.46|741.06|0
1650979980000|2022-04-26 13:33:00|745.35|742.95|745.58|743.18|745.82|743.42|745.35|742.95|0
1650979990000|2022-04-26 13:33:10|746.18|743.78|746.52|744.12|746.52|744.12|745.58|743.18|0
1650980000000|2022-04-26 13:33:20|746.76|744.36|746.05|743.65|746.76|744.36|746.05|743.65|0
1650980010000|2022-04-26 13:33:30|746.29|743.89|746.29|743.89|746.29|743.89|745.82|743.42|0
1650980020000|2022-04-26 13:33:40|745.11|742.71|743.93|741.53|745.11|742.71|743.93|741.53|0
1650980030000|2022-04-26 13:33:50|743.46|741.06|743.46|741.06|743.46|741.06|743.46|741.06|0
1650980040000|2022-04-26 13:34:00|743.93|741.53|744.64|742.24|744.64|742.24|743.23|740.83|0
1650980050000|2022-04-26 13:34:10|744.4|742|744.17|741.77|744.64|742.24|744.17|741.77|0
1650980060000|2022-04-26 13:34:20|744.88|742.48|746.29|743.89|746.29|743.89|744.88|742.48|0
1650980070000|2022-04-26 13:34:30|746.05|743.65|746.52|744.12|746.52|744.12|746.05|743.65|0
1650980080000|2022-04-26 13:34:40|747.23|744.83|746.76|744.36|748.41|746.01|746.76|744.36|0
1650980090000|2022-04-26 13:34:50|746.52|744.12|748.17|745.77|748.17|745.77|746.52|744.12|0
1650980100000|2022-04-26 13:35:00|748.88|746.48|747.7|745.3|749.12|746.72|747.7|745.3|0
1650980110000|2022-04-26 13:35:10|748.17|745.77|747.47|745.07|748.17|745.77|747|744.6|0
1650980120000|2022-04-26 13:35:20|748.17|745.77|747.82|745.42|748.17|745.77|747.82|745.42|0
1650980130000|2022-04-26 13:35:30|747.23|744.83|745.58|743.18|747.23|744.83|745.11|742.71|0
1650980140000|2022-04-26 13:35:40|745.82|743.42|746.05|743.65|746.05|743.65|745.82|743.42|0
1650980150000|2022-04-26 13:35:50|745.35|742.95|745.82|743.42|745.82|743.42|745.35|742.95|0
1650980160000|2022-04-26 13:36:00|747.23|744.83|747.7|745.3|748.41|746.01|747.23|744.83|0
1650980170000|2022-04-26 13:36:10|748.41|746.01|747.47|745.07|748.41|746.01|747.47|745.07|0
1650980180000|2022-04-26 13:36:20|746.99|744.59|746.05|743.65|746.99|744.59|746.05|743.65|0
1650980190000|2022-04-26 13:36:30|745.58|743.18|745.82|743.42|745.82|743.42|745.11|742.71|0
1650980200000|2022-04-26 13:36:40|746.76|744.36|747.23|744.83|747.23|744.83|746.41|744.01|0
1650980210000|2022-04-26 13:36:50|748.17|745.77|747.94|745.54|748.17|745.77|747.35|744.95|0
1650980220000|2022-04-26 13:37:00|747.47|745.07|746.29|743.89|747.47|745.07|745.82|743.42|0
1650980230000|2022-04-26 13:37:10|746.05|743.65|745.82|743.42|746.05|743.65|744.88|742.48|0
1650980240000|2022-04-26 13:37:20|746.05|743.65|746.29|743.89|746.29|743.89|745.58|743.18|0
1650980250000|2022-04-26 13:37:30|746.41|744.01|747.94|745.54|747.94|745.54|746.41|744.01|0
1650980260000|2022-04-26 13:37:40|748.17|745.77|748.41|746.01|748.64|746.24|748.17|745.77|0
1650980270000|2022-04-26 13:37:50|747.94|745.54|748.41|746.01|748.64|746.24|747.94|745.54|0
1650980280000|2022-04-26 13:38:00|748.17|745.77|747.47|745.07|748.17|745.77|747.47|745.07|0
1650980290000|2022-04-26 13:38:10|746.52|744.12|747.7|745.3|747.7|745.3|746.29|743.89|0
1650980300000|2022-04-26 13:38:20|748.41|746.01|748.41|746.01|748.64|746.24|748.41|746.01|0
1650980310000|2022-04-26 13:38:30|748.17|745.77|748.64|746.24|749.12|746.72|748.17|745.77|0
1650980320000|2022-04-26 13:38:40|748.41|746.01|745.82|743.42|748.41|746.01|745.82|743.42|0
1650980330000|2022-04-26 13:38:50|745.35|742.95|743.7|741.3|745.35|742.95|743.23|740.83|0
1650980340000|2022-04-26 13:39:00|743.93|741.53|743.7|741.3|744.53|742.13|743.7|741.3|0
1650980350000|2022-04-26 13:39:10|743.46|741.06|742.76|740.36|743.46|741.06|742.76|740.36|0
1650980360000|2022-04-26 13:39:20|744.87|742.47|745.58|743.18|746.05|743.65|744.87|742.47|0
1650980370000|2022-04-26 13:39:30|746.29|743.89|747.12|744.72|747.23|744.83|746.29|743.89|0
1650980380000|2022-04-26 13:39:40|746.76|744.36|746.99|744.59|746.99|744.59|746.52|744.12|0
1650980390000|2022-04-26 13:39:50|746.76|744.36|746.99|744.59|746.99|744.59|746.52|744.12|0
1650980400000|2022-04-26 13:40:00|748.64|746.24|748.64|746.24|748.64|746.24|748.41|746.01|0
1650980410000|2022-04-26 13:40:10|749.71|747.31|749.35|746.95|749.71|747.31|749.35|746.95|0
1650980420000|2022-04-26 13:40:20|748.64|746.24|747.94|745.54|748.64|746.24|747.94|745.54|0
1650980430000|2022-04-26 13:40:30|746.05|743.65|749.12|746.72|749.12|746.72|746.05|743.65|0
1650980440000|2022-04-26 13:40:40|749|746.6|749.82|747.42|749.82|747.42|749|746.6|0
1650980450000|2022-04-26 13:40:50|749.95|747.55|751.71|749.31|751.71|749.31|749.95|747.55|0
1650980460000|2022-04-26 13:41:00|751|748.6|750.53|748.13|751.24|748.84|750.53|748.13|0
1650980470000|2022-04-26 13:41:10|750.77|748.37|751|748.6|751|748.6|750.53|748.13|0
1650980480000|2022-04-26 13:41:20|750.77|748.37|751|748.6|751.6|749.2|750.53|748.13|0
1650980490000|2022-04-26 13:41:30|751.24|748.84|751.24|748.84|751.24|748.84|751|748.6|0
1650980500000|2022-04-26 13:41:40|751.47|749.07|751.12|748.72|751.47|749.07|750.77|748.37|0
1650980510000|2022-04-26 13:41:50|751.24|748.84|751.47|749.07|751.47|749.07|750.89|748.49|0
1650980520000|2022-04-26 13:42:00|751.24|748.84|753.83|751.43|753.83|751.43|751.24|748.84|0
1650980530000|2022-04-26 13:42:10|753.36|750.96|754.54|752.14|754.78|752.38|753.36|750.96|0
1650980540000|2022-04-26 13:42:20|755.01|752.61|755.25|752.85|755.25|752.85|754.07|751.67|0
1650980550000|2022-04-26 13:42:30|754.54|752.14|754.78|752.38|754.78|752.38|754.07|751.67|0
1650980560000|2022-04-26 13:42:40|754.07|751.67|753.6|751.2|754.07|751.67|753.36|750.96|0
1650980570000|2022-04-26 13:42:50|753.72|751.32|754.31|751.91|754.31|751.91|753.6|751.2|0
1650980580000|2022-04-26 13:43:00|754.78|752.38|754.78|752.38|755.25|752.85|754.54|752.14|0
1650980590000|2022-04-26 13:43:10|754.31|751.91|754.78|752.38|754.78|752.38|754.07|751.67|0
1650980600000|2022-04-26 13:43:20|755.49|753.09|755.96|753.56|756.2|753.8|755.49|753.09|0
1650980610000|2022-04-26 13:43:30|755.49|753.09|755.96|753.56|755.96|753.56|755.01|752.61|0
1650980620000|2022-04-26 13:43:40|755.01|752.61|755.01|752.61|755.01|752.61|754.54|752.14|0
1650980630000|2022-04-26 13:43:50|754.78|752.38|755.25|752.85|755.72|753.32|754.78|752.38|0
1650980640000|2022-04-26 13:44:00|755.49|753.09|755.25|752.85|755.49|753.09|754.78|752.38|0
1650980650000|2022-04-26 13:44:10|755.01|752.61|755.25|752.85|755.49|753.09|755.01|752.61|0
1650980660000|2022-04-26 13:44:20|755.72|753.32|755.25|752.85|755.72|753.32|755.25|752.85|0
1650980670000|2022-04-26 13:44:30|755.49|753.09|755.96|753.56|756.2|753.8|755.49|753.09|0
1650980680000|2022-04-26 13:44:40|756.2|753.8|755.72|753.32|756.2|753.8|755.72|753.32|0
1650980690000|2022-04-26 13:44:50|755.96|753.56|755.72|753.32|755.96|753.56|755.49|753.09|0
1650980700000|2022-04-26 13:45:00|756.2|753.8|755.96|753.56|756.2|753.8|755.72|753.32|0
1650980710000|2022-04-26 13:45:10|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1650980720000|2022-04-26 13:45:20|755.96|753.56|756.2|753.8|756.32|753.92|755.96|753.56|0
1650980730000|2022-04-26 13:45:30|755.96|753.56|755.25|752.85|755.96|753.56|755.25|752.85|0
1650980740000|2022-04-26 13:45:40|755.49|753.09|755.25|752.85|755.85|753.45|755.25|752.85|0
1650980750000|2022-04-26 13:45:50|756.2|753.8|755.49|753.09|756.2|753.8|755.49|753.09|0
1650980760000|2022-04-26 13:46:00|755.25|752.85|755.01|752.61|755.25|752.85|754.31|751.91|0
1650980770000|2022-04-26 13:46:10|754.78|752.38|755.96|753.56|755.96|753.56|754.78|752.38|0
1650980780000|2022-04-26 13:46:20|756.2|753.8|757.14|754.74|758.32|755.92|756.2|753.8|0
1650980790000|2022-04-26 13:46:30|756.43|754.03|755.49|753.09|756.43|754.03|755.49|753.09|0
1650980800000|2022-04-26 13:46:40|756.2|753.8|754.07|751.67|756.2|753.8|754.07|751.67|0
1650980810000|2022-04-26 13:46:50|753.96|751.56|755.96|753.56|755.96|753.56|753.96|751.56|0
1650980820000|2022-04-26 13:47:00|756.43|754.03|757.38|754.98|757.38|754.98|756.43|754.03|0
1650980830000|2022-04-26 13:47:10|757.14|754.74|756.9|754.5|757.14|754.74|756.43|754.03|0
1650980840000|2022-04-26 13:47:20|757.14|754.74|757.85|755.45|757.85|755.45|757.14|754.74|0
1650980850000|2022-04-26 13:47:30|757.38|754.98|757.85|755.45|757.85|755.45|757.14|754.74|0
1650980860000|2022-04-26 13:47:40|757.38|754.98|757.38|754.98|757.85|755.45|757.38|754.98|0
1650980870000|2022-04-26 13:47:50|756.19|753.79|754.31|751.91|756.19|753.79|754.31|751.91|0
1650980880000|2022-04-26 13:48:00|753.83|751.43|753.36|750.96|754.31|751.91|753.36|750.96|0
1650980890000|2022-04-26 13:48:10|751.71|749.31|752.89|750.49|752.89|750.49|751.71|749.31|0
1650980900000|2022-04-26 13:48:20|753.25|750.85|751.6|749.2|753.25|750.85|751.6|749.2|0
1650980910000|2022-04-26 13:48:30|751|748.6|752.32|749.92|752.32|749.92|751|748.6|0
1650980920000|2022-04-26 13:48:40|751.62|749.22|751.38|748.98|751.85|749.45|751.38|748.98|0
1650980930000|2022-04-26 13:48:50|751.62|749.22|750.91|748.51|751.62|749.22|750.91|748.51|0
1650980940000|2022-04-26 13:49:00|750.68|748.28|750.21|747.81|750.91|748.51|750.21|747.81|0
1650980950000|2022-04-26 13:49:10|749.26|746.86|748.79|746.39|749.74|747.34|748.79|746.39|0
1650980960000|2022-04-26 13:49:20|749.03|746.63|749.97|747.57|749.97|747.57|749.03|746.63|0
1650980970000|2022-04-26 13:49:30|750.21|747.81|751.85|749.45|751.85|749.45|750.21|747.81|0
1650980980000|2022-04-26 13:49:40|752.09|749.69|754.44|752.04|754.44|752.04|752.09|749.69|0
1650980990000|2022-04-26 13:49:50|755.15|752.75|756.8|754.4|756.8|754.4|755.15|752.75|0
1650981000000|2022-04-26 13:50:00|757.74|755.34|757.98|755.58|757.98|755.58|757.5|755.1|0
1650981010000|2022-04-26 13:50:10|758.21|755.81|758.21|755.81|758.45|756.05|758.21|755.81|0
1650981020000|2022-04-26 13:50:20|758.45|756.05|757.74|755.34|758.45|756.05|757.03|754.63|0
1650981030000|2022-04-26 13:50:30|757.98|755.58|759.86|757.46|759.86|757.46|757.98|755.58|0
1650981040000|2022-04-26 13:50:40|760.33|757.93|761.51|759.11|761.51|759.11|760.33|757.93|0
1650981050000|2022-04-26 13:50:50|761.28|758.88|760.81|758.41|761.51|759.11|760.81|758.41|0
1650981060000|2022-04-26 13:51:00|760.57|758.17|759.39|756.99|760.57|758.17|759.39|756.99|0
1650981070000|2022-04-26 13:51:10|758.92|756.52|758.21|755.81|758.92|756.52|758.21|755.81|0
1650981080000|2022-04-26 13:51:20|755.62|753.22|755.85|753.45|755.98|753.58|755.62|753.22|0
1650981090000|2022-04-26 13:51:30|756.33|753.93|755.85|753.45|756.45|754.05|755.85|753.45|0
1650981100000|2022-04-26 13:51:40|756.33|753.93|756.68|754.28|756.68|754.28|755.38|752.98|0
1650981110000|2022-04-26 13:51:50|757.03|754.63|756.09|753.69|757.03|754.63|756.09|753.69|0
1650981120000|2022-04-26 13:52:00|755.85|753.45|755.15|752.75|755.85|753.45|755.15|752.75|0
1650981130000|2022-04-26 13:52:10|755.62|753.22|756.09|753.69|756.09|753.69|755.62|753.22|0
1650981140000|2022-04-26 13:52:20|756.68|754.28|756.8|754.4|757.03|754.63|756.68|754.28|0
1650981150000|2022-04-26 13:52:30|757.27|754.87|757.98|755.58|757.98|755.58|757.27|754.87|0
1650981160000|2022-04-26 13:52:40|757.74|755.34|757.74|755.34|757.74|755.34|757.5|755.1|0
1650981170000|2022-04-26 13:52:50|756.56|754.16|757.27|754.87|757.27|754.87|756.56|754.16|0
1650981180000|2022-04-26 13:53:00|757.5|755.1|758.21|755.81|758.21|755.81|757.5|755.1|0
1650981190000|2022-04-26 13:53:10|758.45|756.05|758.45|756.05|758.45|756.05|757.98|755.58|0
1650981200000|2022-04-26 13:53:20|758.68|756.28|759.15|756.75|759.15|756.75|758.68|756.28|0
1650981210000|2022-04-26 13:53:30|760.57|758.17|759.39|756.99|760.57|758.17|759.39|756.99|0
1650981220000|2022-04-26 13:53:40|759.63|757.23|760.81|758.41|760.81|758.41|759.63|757.23|0
1650981230000|2022-04-26 13:53:50|761.04|758.64|760.81|758.41|761.51|759.11|760.81|758.41|0
1650981240000|2022-04-26 13:54:00|761.28|758.88|761.75|759.35|761.75|759.35|760.81|758.41|0
1650981250000|2022-04-26 13:54:10|761.04|758.64|761.51|759.11|761.51|759.11|761.04|758.64|0
1650981260000|2022-04-26 13:54:20|761.99|759.59|762.46|760.06|762.46|760.06|761.75|759.35|0
1650981270000|2022-04-26 13:54:30|762.22|759.82|761.98|759.58|762.22|759.82|761.28|758.88|0
1650981280000|2022-04-26 13:54:40|762.22|759.82|761.98|759.58|762.22|759.82|761.98|759.58|0
1650981290000|2022-04-26 13:54:50|762.46|760.06|763.17|760.77|763.17|760.77|762.46|760.06|0
1650981300000|2022-04-26 13:55:00|762.46|760.06|761.04|758.64|762.46|760.06|761.04|758.64|0
1650981310000|2022-04-26 13:55:10|761.75|759.35|761.28|758.88|761.75|759.35|760.8|758.4|0
1650981320000|2022-04-26 13:55:20|761.04|758.64|761.75|759.35|761.75|759.35|760.8|758.4|0
1650981330000|2022-04-26 13:55:30|761.98|759.58|761.75|759.35|761.98|759.58|761.28|758.88|0
1650981340000|2022-04-26 13:55:40|762.22|759.82|761.51|759.11|762.22|759.82|761.51|759.11|0
1650981350000|2022-04-26 13:55:50|761.75|759.35|762.34|759.94|762.46|760.06|761.75|759.35|0
1650981360000|2022-04-26 13:56:00|761.51|759.11|760.57|758.17|761.51|759.11|760.46|758.06|0
1650981370000|2022-04-26 13:56:10|761.04|758.64|761.04|758.64|761.04|758.64|760.8|758.4|0
1650981380000|2022-04-26 13:56:20|760.33|757.93|761.04|758.64|761.04|758.64|760.33|757.93|0
1650981390000|2022-04-26 13:56:30|761.51|759.11|761.4|759|761.51|759.11|761.04|758.64|0
1650981400000|2022-04-26 13:56:40|762.22|759.82|763.4|761|763.4|761|762.22|759.82|0
1650981410000|2022-04-26 13:56:50|762.93|760.53|762.46|760.06|762.93|760.53|762.22|759.82|0
1650981420000|2022-04-26 13:57:00|761.98|759.58|761.98|759.58|762.22|759.82|761.98|759.58|0
1650981430000|2022-04-26 13:57:10|762.46|760.06|762.93|760.53|762.93|760.53|761.98|759.58|0
1650981440000|2022-04-26 13:57:20|762.69|760.29|762.93|760.53|762.93|760.53|762.46|760.06|0
1650981450000|2022-04-26 13:57:30|763.16|760.76|763.64|761.24|763.64|761.24|762.93|760.53|0
1650981460000|2022-04-26 13:57:40|763.87|761.47|763.64|761.24|763.87|761.47|763.64|761.24|0
1650981470000|2022-04-26 13:57:50|763.87|761.47|763.52|761.12|764.11|761.71|763.52|761.12|0
1650981480000|2022-04-26 13:58:00|763.64|761.24|763.64|761.24|764.35|761.95|763.64|761.24|0
1650981490000|2022-04-26 13:58:10|763.52|761.12|763.16|760.76|764.11|761.71|763.16|760.76|0
1650981500000|2022-04-26 13:58:20|762.46|760.06|761.98|759.58|762.69|760.29|761.98|759.58|0
1650981510000|2022-04-26 13:58:30|762.22|759.82|762.22|759.82|762.22|759.82|761.98|759.58|0
1650981520000|2022-04-26 13:58:40|762.46|760.06|762.22|759.82|762.46|760.06|761.75|759.35|0
1650981530000|2022-04-26 13:58:50|762.69|760.29|762.69|760.29|762.69|760.29|762.22|759.82|0
1650981540000|2022-04-26 13:59:00|762.58|760.18|762.46|760.06|762.69|760.29|762.46|760.06|0
1650981550000|2022-04-26 13:59:10|761.51|759.11|760.57|758.17|761.75|759.35|760.57|758.17|0
1650981560000|2022-04-26 13:59:20|760.8|758.4|760.46|758.06|760.8|758.4|760.46|758.06|0
1650981570000|2022-04-26 13:59:30|760.1|757.7|760.1|757.7|760.33|757.93|760.1|757.7|0
1650981580000|2022-04-26 13:59:40|760.22|757.82|760.8|758.4|760.8|758.4|760.1|757.7|0
1650981590000|2022-04-26 13:59:50|761.28|758.88|760.93|758.53|761.28|758.88|760.93|758.53|0
1650981600000|2022-04-26 14:00:00|761.51|759.11|761.28|758.88|761.98|759.58|760.8|758.4|0
1650981610000|2022-04-26 14:00:10|761.64|759.24|761.75|759.35|761.75|759.35|761.64|759.24|0
1650981620000|2022-04-26 14:00:20|760.1|757.7|761.4|759|761.4|759|760.1|757.7|0
1650981630000|2022-04-26 14:00:30|762.46|760.06|762.93|760.53|763.16|760.76|762.46|760.06|0
1650981640000|2022-04-26 14:00:40|761.04|758.64|759.62|757.22|761.04|758.64|759.62|757.22|0
1650981650000|2022-04-26 14:00:50|760.33|757.93|760.33|757.93|761.28|758.88|760.1|757.7|0
1650981660000|2022-04-26 14:01:00|760.8|758.4|760.93|758.53|761.28|758.88|760.8|758.4|0
1650981670000|2022-04-26 14:01:10|761.28|758.88|762.93|760.53|762.93|760.53|761.28|758.88|0
1650981680000|2022-04-26 14:01:20|763.16|760.76|762.93|760.53|763.4|761|762.93|760.53|0
1650981690000|2022-04-26 14:01:30|763.87|761.47|763.4|761|764.11|761.71|763.4|761|0
1650981700000|2022-04-26 14:01:40|762.69|760.29|762.22|759.82|763.4|761|762.22|759.82|0
1650981710000|2022-04-26 14:01:50|763.16|760.76|762.69|760.29|763.16|760.76|762.46|760.06|0
1650981720000|2022-04-26 14:02:00|763.64|761.24|764.23|761.83|764.58|762.18|763.64|761.24|0
1650981730000|2022-04-26 14:02:10|764.35|761.95|764.11|761.71|764.35|761.95|764.11|761.71|0
1650981740000|2022-04-26 14:02:20|763.87|761.47|764.11|761.71|764.35|761.95|763.87|761.47|0
1650981750000|2022-04-26 14:02:30|764.35|761.95|763.64|761.24|764.35|761.95|763.64|761.24|0
1650981760000|2022-04-26 14:02:40|763.16|760.76|763.4|761|763.87|761.47|763.16|760.76|0
1650981770000|2022-04-26 14:02:50|764.35|761.95|764.11|761.71|764.58|762.18|764.11|761.71|0
1650981780000|2022-04-26 14:03:00|764.58|762.18|763.87|761.47|764.58|762.18|763.87|761.47|0
1650981790000|2022-04-26 14:03:10|764.11|761.71|764.58|762.18|764.58|762.18|764.11|761.71|0
1650981800000|2022-04-26 14:03:20|763.16|760.76|763.87|761.47|763.87|761.47|763.16|760.76|0
1650981810000|2022-04-26 14:03:30|764.11|761.71|763.64|761.24|764.11|761.71|763.4|761|0
1650981820000|2022-04-26 14:03:40|763.76|761.36|763.4|761|763.76|761.36|763.4|761|0
1650981830000|2022-04-26 14:03:50|762.69|760.29|761.75|759.35|762.69|760.29|761.75|759.35|0
1650981840000|2022-04-26 14:04:00|761.51|759.11|762.22|759.82|762.22|759.82|761.51|759.11|0
1650981850000|2022-04-26 14:04:10|761.51|759.11|762.46|760.06|762.46|760.06|761.51|759.11|0
1650981860000|2022-04-26 14:04:20|762.69|760.29|763.64|761.24|763.64|761.24|762.69|760.29|0
1650981870000|2022-04-26 14:04:30|762.93|760.53|763.87|761.47|763.87|761.47|762.93|760.53|0
1650981880000|2022-04-26 14:04:40|763.16|760.76|764.11|761.71|764.11|761.71|763.16|760.76|0
1650981890000|2022-04-26 14:04:50|763.4|761|761.51|759.11|763.4|761|761.51|759.11|0
1650981900000|2022-04-26 14:05:00|761.28|758.88|761.04|758.64|761.75|759.35|761.04|758.64|0
1650981910000|2022-04-26 14:05:10|760.1|757.7|759.15|756.75|760.33|757.93|759.15|756.75|0
1650981920000|2022-04-26 14:05:20|758.92|756.52|757.97|755.57|758.92|756.52|757.97|755.57|0
1650981930000|2022-04-26 14:05:30|757.03|754.63|756.8|754.4|757.74|755.34|756.8|754.4|0
1650981940000|2022-04-26 14:05:40|757.27|754.87|757.5|755.1|757.74|755.34|757.27|754.87|0
1650981950000|2022-04-26 14:05:50|756.32|753.92|757.27|754.87|757.27|754.87|756.32|753.92|0
1650981960000|2022-04-26 14:06:00|757.03|754.63|756.56|754.16|757.03|754.63|756.32|753.92|0
1650981970000|2022-04-26 14:06:10|757.27|754.87|756.8|754.4|757.27|754.87|756.56|754.16|0
1650981980000|2022-04-26 14:06:20|757.03|754.63|756.32|753.92|757.03|754.63|756.32|753.92|0
1650981990000|2022-04-26 14:06:30|756.8|754.4|756.32|753.92|756.8|754.4|756.32|753.92|0
1650982000000|2022-04-26 14:06:40|756.56|754.16|756.32|753.92|756.56|754.16|756.32|753.92|0
1650982010000|2022-04-26 14:06:50|756.56|754.16|755.15|752.75|756.8|754.4|755.15|752.75|0
1650982020000|2022-04-26 14:07:00|755.38|752.98|754.2|751.8|755.38|752.98|753.97|751.57|0
1650982030000|2022-04-26 14:07:10|754.67|752.27|755.85|753.45|755.85|753.45|754.67|752.27|0
1650982040000|2022-04-26 14:07:20|755.97|753.57|756.32|753.92|756.32|753.92|755.97|753.57|0
1650982050000|2022-04-26 14:07:30|756.56|754.16|755.62|753.22|756.79|754.39|755.62|753.22|0
1650982060000|2022-04-26 14:07:40|754.91|752.51|753.86|751.46|754.91|752.51|753.86|751.46|0
1650982070000|2022-04-26 14:07:50|754.09|751.69|753.5|751.1|754.91|752.51|753.5|751.1|0
1650982080000|2022-04-26 14:08:00|753.97|751.57|753.97|751.57|754.2|751.8|753.97|751.57|0
1650982090000|2022-04-26 14:08:10|754.91|752.51|756.09|753.69|756.09|753.69|754.91|752.51|0
1650982100000|2022-04-26 14:08:20|756.32|753.92|756.79|754.39|756.79|754.39|756.32|753.92|0
1650982110000|2022-04-26 14:08:30|756.56|754.16|757.03|754.63|757.03|754.63|756.56|754.16|0
1650982120000|2022-04-26 14:08:40|757.27|754.87|757.97|755.57|757.97|755.57|757.27|754.87|0
1650982130000|2022-04-26 14:08:50|757.74|755.34|756.79|754.39|757.74|755.34|756.79|754.39|0
1650982140000|2022-04-26 14:09:00|756.32|753.92|757.5|755.1|757.5|755.1|756.32|753.92|0
1650982150000|2022-04-26 14:09:10|757.74|755.34|757.97|755.57|757.97|755.57|757.39|754.99|0
1650982160000|2022-04-26 14:09:20|757.5|755.1|757.15|754.75|757.5|755.1|757.15|754.75|0
1650982170000|2022-04-26 14:09:30|756.09|753.69|755.15|752.75|756.09|753.69|755.15|752.75|0
1650982180000|2022-04-26 14:09:40|754.44|752.04|753.5|751.1|754.44|752.04|753.5|751.1|0
1650982190000|2022-04-26 14:09:50|754.2|751.8|754.44|752.04|754.67|752.27|754.2|751.8|0
1650982200000|2022-04-26 14:10:00|755.38|752.98|754.91|752.51|755.62|753.22|754.91|752.51|0
1650982210000|2022-04-26 14:10:10|754.44|752.04|753.5|751.1|754.44|752.04|753.5|751.1|0
1650982220000|2022-04-26 14:10:20|753.73|751.33|755.15|752.75|755.15|752.75|753.5|751.1|0
1650982230000|2022-04-26 14:10:30|754.67|752.27|753.73|751.33|754.67|752.27|753.5|751.1|0
1650982240000|2022-04-26 14:10:40|754.2|751.8|753.73|751.33|754.2|751.8|753.73|751.33|0
1650982250000|2022-04-26 14:10:50|754.91|752.51|755.38|752.98|755.38|752.98|754.91|752.51|0
1650982260000|2022-04-26 14:11:00|755.62|753.22|755.38|752.98|755.62|753.22|755.15|752.75|0
1650982270000|2022-04-26 14:11:10|755.62|753.22|756.09|753.69|756.09|753.69|755.15|752.75|0
1650982280000|2022-04-26 14:11:20|755.85|753.45|755.62|753.22|756.09|753.69|755.62|753.22|0
1650982290000|2022-04-26 14:11:30|756.32|753.92|758.21|755.81|758.44|756.04|756.32|753.92|0
1650982300000|2022-04-26 14:11:40|758.68|756.28|759.39|756.99|759.39|756.99|758.68|756.28|0
1650982310000|2022-04-26 14:11:50|760.33|757.93|760.8|758.4|760.8|758.4|760.33|757.93|0
1650982320000|2022-04-26 14:12:00|761.4|759|761.63|759.23|761.63|759.23|761.04|758.64|0
1650982330000|2022-04-26 14:12:10|761.51|759.11|761.75|759.35|761.75|759.35|761.27|758.87|0
1650982340000|2022-04-26 14:12:20|761.98|759.58|762.22|759.82|762.22|759.82|761.98|759.58|0
1650982350000|2022-04-26 14:12:30|762.46|760.06|761.98|759.58|762.46|760.06|761.51|759.11|0
1650982360000|2022-04-26 14:12:40|762.45|760.05|761.98|759.58|762.45|760.05|761.98|759.58|0
1650982370000|2022-04-26 14:12:50|762.22|759.82|762.93|760.53|763.16|760.76|762.22|759.82|0
1650982380000|2022-04-26 14:13:00|763.16|760.76|764.82|762.42|764.82|762.42|763.16|760.76|0
1650982390000|2022-04-26 14:13:10|764.23|761.83|763.87|761.47|764.23|761.83|763.87|761.47|0
1650982400000|2022-04-26 14:13:20|764.11|761.71|764.58|762.18|765.05|762.65|764.11|761.71|0
1650982410000|2022-04-26 14:13:30|764.11|761.71|763.87|761.47|764.11|761.71|763.16|760.76|0
1650982420000|2022-04-26 14:13:40|763.76|761.36|764.82|762.42|764.82|762.42|763.4|761|0
1650982430000|2022-04-26 14:13:50|764.58|762.18|764.82|762.42|765.05|762.65|764.34|761.94|0
1650982440000|2022-04-26 14:14:00|764.58|762.18|764.82|762.42|765.05|762.65|764.58|762.18|0
1650982450000|2022-04-26 14:14:10|764.34|761.94|763.64|761.24|764.34|761.94|763.16|760.76|0
1650982460000|2022-04-26 14:14:20|764.11|761.71|763.64|761.24|764.34|761.94|763.64|761.24|0
1650982470000|2022-04-26 14:14:30|764.34|761.94|763.64|761.24|764.34|761.94|763.64|761.24|0
1650982480000|2022-04-26 14:14:40|764.11|761.71|764.58|762.18|764.58|762.18|764.11|761.71|0
1650982490000|2022-04-26 14:14:50|764.82|762.42|764.58|762.18|765.05|762.65|764.58|762.18|0
1650982500000|2022-04-26 14:15:00|765.29|762.89|765.76|763.36|765.76|763.36|765.29|762.89|0
1650982510000|2022-04-26 14:15:10|766.47|764.07|767.89|765.49|767.89|765.49|766.47|764.07|0
1650982520000|2022-04-26 14:15:20|767.42|765.02|768.83|766.43|768.83|766.43|767.42|765.02|0
1650982530000|2022-04-26 14:15:30|769.07|766.67|769.54|767.14|769.54|767.14|769.07|766.67|0
1650982540000|2022-04-26 14:15:40|769.07|766.67|769.31|766.91|769.31|766.91|768.12|765.72|0
1650982550000|2022-04-26 14:15:50|769.54|767.14|770.25|767.85|770.25|767.85|769.54|767.14|0
1650982560000|2022-04-26 14:16:00|770.49|768.09|771.2|768.8|771.2|768.8|770.49|768.09|0
1650982570000|2022-04-26 14:16:10|771.91|769.51|771.2|768.8|771.91|769.51|771.2|768.8|0
1650982580000|2022-04-26 14:16:20|771.44|769.04|772.86|770.46|772.86|770.46|771.44|769.04|0
1650982590000|2022-04-26 14:16:30|772.62|770.22|773.33|770.93|773.8|771.4|772.62|770.22|0
1650982600000|2022-04-26 14:16:40|774.04|771.64|773.8|771.4|774.04|771.64|773.57|771.17|0
1650982610000|2022-04-26 14:16:50|774.04|771.64|774.99|772.59|774.99|772.59|774.04|771.64|0
1650982620000|2022-04-26 14:17:00|774.28|771.88|773.8|771.4|775.23|772.83|773.8|771.4|0
1650982630000|2022-04-26 14:17:10|774.28|771.88|775.23|772.83|775.23|772.83|773.8|771.4|0
1650982640000|2022-04-26 14:17:20|775.46|773.06|775.57|773.17|775.57|773.17|775.23|772.83|0
1650982650000|2022-04-26 14:17:30|775.33|772.93|773.91|771.51|775.33|772.93|773.68|771.28|0
1650982660000|2022-04-26 14:17:40|774.62|772.22|774.75|772.35|775.45|773.05|774.62|772.22|0
1650982670000|2022-04-26 14:17:50|774.63|772.23|774.51|772.11|774.98|772.58|774.51|772.11|0
1650982680000|2022-04-26 14:18:00|775.22|772.82|775.93|773.53|776.16|773.76|775.22|772.82|0
1650982690000|2022-04-26 14:18:10|776.4|774|776.4|774|776.4|774|776.16|773.76|0
1650982700000|2022-04-26 14:18:20|776.63|774.23|777.34|774.94|777.58|775.18|776.63|774.23|0
1650982710000|2022-04-26 14:18:30|777.58|775.18|777.34|774.94|778.05|775.65|777.34|774.94|0
1650982720000|2022-04-26 14:18:40|776.63|774.23|778.28|775.88|778.28|775.88|776.63|774.23|0
1650982730000|2022-04-26 14:18:50|778.52|776.12|779.94|777.54|779.94|777.54|778.28|775.88|0
1650982740000|2022-04-26 14:19:00|779.46|777.06|779.46|777.06|779.46|777.06|779.23|776.83|0
1650982750000|2022-04-26 14:19:10|778.99|776.59|779.46|777.06|779.46|777.06|778.99|776.59|0
1650982760000|2022-04-26 14:19:20|779.7|777.3|779.7|777.3|779.7|777.3|779.23|776.83|0
1650982770000|2022-04-26 14:19:30|779.46|777.06|778.28|775.88|779.46|777.06|778.28|775.88|0
1650982780000|2022-04-26 14:19:40|776.87|774.47|777.1|774.7|777.1|774.7|776.16|773.76|0
1650982790000|2022-04-26 14:19:50|777.34|774.94|777.58|775.18|777.58|775.18|777.34|774.94|0
1650982800000|2022-04-26 14:20:00|778.28|775.88|779.23|776.83|779.46|777.06|778.28|775.88|0
1650982810000|2022-04-26 14:20:10|779.46|777.06|779.7|777.3|779.94|777.54|779.46|777.06|0
1650982820000|2022-04-26 14:20:20|777.34|774.94|777.1|774.7|777.34|774.94|777.1|774.7|0
1650982830000|2022-04-26 14:20:30|776.87|774.47|775.45|773.05|776.87|774.47|775.45|773.05|0
1650982840000|2022-04-26 14:20:40|777.34|774.94|777.1|774.7|777.34|774.94|776.63|774.23|0
1650982850000|2022-04-26 14:20:50|776.4|774|776.4|774|776.4|774|776.28|773.88|0
1650982860000|2022-04-26 14:21:00|777.1|774.7|777.81|775.41|777.81|775.41|776.87|774.47|0
1650982870000|2022-04-26 14:21:10|777.34|774.94|778.05|775.65|778.28|775.88|777.34|774.94|0
1650982880000|2022-04-26 14:21:20|778.76|776.36|779.46|777.06|779.7|777.3|778.76|776.36|0
1650982890000|2022-04-26 14:21:30|780.17|777.77|781.12|778.72|781.35|778.95|780.17|777.77|0
1650982900000|2022-04-26 14:21:40|780.88|778.48|781.82|779.42|781.82|779.42|780.88|778.48|0
1650982910000|2022-04-26 14:21:50|784.42|782.02|783.24|780.84|784.42|782.02|783.24|780.84|0
1650982920000|2022-04-26 14:22:00|783.48|781.08|781.35|778.95|783.48|781.08|781.35|778.95|0
1650982930000|2022-04-26 14:22:10|781.12|778.72|779.94|777.54|781.12|778.72|779.94|777.54|0
1650982940000|2022-04-26 14:22:20|780.17|777.77|781.82|779.42|781.82|779.42|780.17|777.77|0
1650982950000|2022-04-26 14:22:30|782.06|779.66|781.12|778.72|782.06|779.66|780.64|778.24|0
1650982960000|2022-04-26 14:22:40|780.88|778.48|779.94|777.54|781.35|778.95|779.94|777.54|0
1650982970000|2022-04-26 14:22:50|779.23|776.83|779.23|776.83|779.23|776.83|778.64|776.24|0
1650982980000|2022-04-26 14:23:00|779.46|777.06|779.46|777.06|779.7|777.3|779.23|776.83|0
1650982990000|2022-04-26 14:23:10|778.76|776.36|777.81|775.41|778.76|776.36|777.81|775.41|0
1650983000000|2022-04-26 14:23:20|778.05|775.65|777.58|775.18|778.05|775.65|777.34|774.94|0
1650983010000|2022-04-26 14:23:30|777.46|775.06|777.58|775.18|777.58|775.18|777.46|775.06|0
1650983020000|2022-04-26 14:23:40|778.05|775.65|778.28|775.88|778.52|776.12|778.05|775.65|0
1650983030000|2022-04-26 14:23:50|777.1|774.7|778.05|775.65|778.05|775.65|777.1|774.7|0
1650983040000|2022-04-26 14:24:00|778.52|776.12|778.28|775.88|778.88|776.48|778.28|775.88|0
1650983050000|2022-04-26 14:24:10|778.52|776.12|778.99|776.59|778.99|776.59|778.52|776.12|0
1650983060000|2022-04-26 14:24:20|779.23|776.83|780.88|778.48|780.88|778.48|779.23|776.83|0
1650983070000|2022-04-26 14:24:30|780.64|778.24|780.64|778.24|781.12|778.72|780.64|778.24|0
1650983080000|2022-04-26 14:24:40|779.94|777.54|779.94|777.54|780.41|778.01|779.94|777.54|0
1650983090000|2022-04-26 14:24:50|780.64|778.24|780.77|778.37|780.77|778.37|780.06|777.66|0
1650983100000|2022-04-26 14:25:00|781.12|778.72|780.41|778.01|781.12|778.72|780.41|778.01|0
1650983110000|2022-04-26 14:25:10|779.94|777.54|779.46|777.06|779.94|777.54|779.46|777.06|0
1650983120000|2022-04-26 14:25:20|779.23|776.83|779.23|776.83|779.23|776.83|778.28|775.88|0
1650983130000|2022-04-26 14:25:30|778.99|776.59|779.46|777.06|779.46|777.06|778.99|776.59|0
1650983140000|2022-04-26 14:25:40|779.35|776.95|779.23|776.83|779.35|776.95|779.23|776.83|0
1650983150000|2022-04-26 14:25:50|778.99|776.59|779.46|777.06|779.7|777.3|778.99|776.59|0
1650983160000|2022-04-26 14:26:00|779.23|776.83|780.88|778.48|781.12|778.72|779.23|776.83|0
1650983170000|2022-04-26 14:26:10|781.35|778.95|781.82|779.42|781.82|779.42|781.12|778.72|0
1650983180000|2022-04-26 14:26:20|781.59|779.19|781.35|778.95|781.59|779.19|781.12|778.72|0
1650983190000|2022-04-26 14:26:30|781.12|778.72|781.82|779.42|781.82|779.42|781.12|778.72|0
1650983200000|2022-04-26 14:26:40|782.06|779.66|782.06|779.66|782.53|780.13|782.06|779.66|0
1650983210000|2022-04-26 14:26:50|781.82|779.42|781.24|778.84|781.82|779.42|780.88|778.48|0
1650983220000|2022-04-26 14:27:00|781.82|779.42|782.77|780.37|782.77|780.37|781.82|779.42|0
1650983230000|2022-04-26 14:27:10|783.48|781.08|783.48|781.08|784.19|781.79|783.48|781.08|0
1650983240000|2022-04-26 14:27:20|783.24|780.84|782.3|779.9|783.71|781.31|782.3|779.9|0
1650983250000|2022-04-26 14:27:30|781.82|779.42|779.46|777.06|781.82|779.42|779.46|777.06|0
1650983260000|2022-04-26 14:27:40|780.17|777.77|780.53|778.13|780.53|778.13|780.17|777.77|0
1650983270000|2022-04-26 14:27:50|780.64|778.24|780.88|778.48|780.88|778.48|780.17|777.77|0
1650983280000|2022-04-26 14:28:00|780.53|778.13|780.41|778.01|780.64|778.24|780.17|777.77|0
1650983290000|2022-04-26 14:28:10|780.29|777.89|778.52|776.12|780.29|777.89|778.52|776.12|0
1650983300000|2022-04-26 14:28:20|778.75|776.35|778.28|775.88|778.75|776.35|778.05|775.65|0
1650983310000|2022-04-26 14:28:30|778.75|776.35|778.99|776.59|779.7|777.3|778.05|775.65|0
1650983320000|2022-04-26 14:28:40|779.23|776.83|779.46|777.06|779.46|777.06|779.23|776.83|0
1650983330000|2022-04-26 14:28:50|779.7|777.3|778.75|776.35|779.7|777.3|778.28|775.88|0
1650983340000|2022-04-26 14:29:00|779.7|777.3|780.88|778.48|780.88|778.48|779.7|777.3|0
1650983350000|2022-04-26 14:29:10|780.41|778.01|780.17|777.77|780.41|778.01|780.17|777.77|0
1650983360000|2022-04-26 14:29:20|780.41|778.01|780.41|778.01|780.64|778.24|780.17|777.77|0
1650983370000|2022-04-26 14:29:30|779.23|776.83|777.34|774.94|779.23|776.83|777.34|774.94|0
1650983380000|2022-04-26 14:29:40|777.1|774.7|776.63|774.23|777.1|774.7|776.4|774|0
1650983390000|2022-04-26 14:29:50|776.75|774.35|776.4|774|776.75|774.35|776.4|774|0
1650983400000|2022-04-26 14:30:00|774.75|772.35|776.63|774.23|776.63|774.23|774.51|772.11|0
1650983410000|2022-04-26 14:30:10|777.1|774.7|778.28|775.88|778.28|775.88|777.1|774.7|0
1650983420000|2022-04-26 14:30:20|778.52|776.12|777.81|775.41|778.52|776.12|777.81|775.41|0
1650983430000|2022-04-26 14:30:30|777.58|775.18|775.92|773.52|777.58|775.18|775.92|773.52|0
1650983440000|2022-04-26 14:30:40|775.69|773.29|775.69|773.29|775.92|773.52|775.69|773.29|0
1650983450000|2022-04-26 14:30:50|776.4|774|775.92|773.52|776.63|774.23|775.92|773.52|0
1650983460000|2022-04-26 14:31:00|775.81|773.41|778.05|775.65|778.05|775.65|775.81|773.41|0
1650983470000|2022-04-26 14:31:10|778.28|775.88|778.28|775.88|778.52|776.12|777.81|775.41|0
1650983480000|2022-04-26 14:31:20|777.46|775.06|777.1|774.7|777.58|775.18|777.1|774.7|0
1650983490000|2022-04-26 14:31:30|775.81|773.41|774.27|771.87|775.92|773.52|774.27|771.87|0
1650983500000|2022-04-26 14:31:40|774.51|772.11|774.98|772.58|774.98|772.58|774.04|771.64|0
1650983510000|2022-04-26 14:31:50|775.22|772.82|774.75|772.35|775.22|772.82|774.75|772.35|0
1650983520000|2022-04-26 14:32:00|774.98|772.58|776.63|774.23|776.63|774.23|774.98|772.58|0
1650983530000|2022-04-26 14:32:10|776.4|774|776.4|774|776.87|774.47|776.4|774|0
1650983540000|2022-04-26 14:32:20|777.1|774.7|777.34|774.94|777.34|774.94|776.63|774.23|0
1650983550000|2022-04-26 14:32:30|776.4|774|776.75|774.35|776.75|774.35|775.81|773.41|0
1650983560000|2022-04-26 14:32:40|776.87|774.47|778.52|776.12|778.52|776.12|776.63|774.23|0
1650983570000|2022-04-26 14:32:50|778.64|776.24|778.52|776.12|778.64|776.24|778.05|775.65|0
1650983580000|2022-04-26 14:33:00|778.99|776.59|778.52|776.12|779.46|777.06|778.52|776.12|0
1650983590000|2022-04-26 14:33:10|778.41|776.01|778.75|776.35|778.75|776.35|778.41|776.01|0
1650983600000|2022-04-26 14:33:20|778.99|776.59|779.46|777.06|779.46|777.06|778.75|776.35|0
1650983610000|2022-04-26 14:33:30|779.93|777.53|780.17|777.77|780.17|777.77|779.46|777.06|0
1650983620000|2022-04-26 14:33:40|779.93|777.53|779.93|777.53|779.93|777.53|779.23|776.83|0
1650983630000|2022-04-26 14:33:50|780.41|778.01|781.24|778.84|781.35|778.95|780.41|778.01|0
1650983640000|2022-04-26 14:34:00|780.88|778.48|782.06|779.66|782.06|779.66|780.88|778.48|0
1650983650000|2022-04-26 14:34:10|781.35|778.95|783.24|780.84|783.24|780.84|781.35|778.95|0
1650983660000|2022-04-26 14:34:20|783|780.6|783.24|780.84|783.24|780.84|783|780.6|0
1650983670000|2022-04-26 14:34:30|783|780.6|782.77|780.37|783|780.6|782.3|779.9|0
1650983680000|2022-04-26 14:34:40|783.24|780.84|783|780.6|783.24|780.84|782.53|780.13|0
1650983690000|2022-04-26 14:34:50|783.24|780.84|782.89|780.49|783.48|781.08|782.77|780.37|0
1650983700000|2022-04-26 14:35:00|783.48|781.08|783.24|780.84|783.48|781.08|783|780.6|0
1650983710000|2022-04-26 14:35:10|783|780.6|781.59|779.19|783|780.6|781.59|779.19|0
1650983720000|2022-04-26 14:35:20|781.11|778.71|781.11|778.71|781.11|778.71|780.29|777.89|0
1650983730000|2022-04-26 14:35:30|780.88|778.48|781.59|779.19|781.59|779.19|780.88|778.48|0
1650983740000|2022-04-26 14:35:40|781.82|779.42|782.06|779.66|782.06|779.66|781.82|779.42|0
1650983750000|2022-04-26 14:35:50|782.18|779.78|783|780.6|783.24|780.84|782.18|779.78|0
1650983760000|2022-04-26 14:36:00|782.77|780.37|783.13|780.73|783.13|780.73|782.77|780.37|0
1650983770000|2022-04-26 14:36:10|783.48|781.08|781.11|778.71|783.48|781.08|781.11|778.71|0
1650983780000|2022-04-26 14:36:20|780.41|778.01|781.35|778.95|781.35|778.95|780.41|778.01|0
1650983790000|2022-04-26 14:36:30|781.11|778.71|780.41|778.01|781.11|778.71|780.17|777.77|0
1650983800000|2022-04-26 14:36:40|780.88|778.48|782.06|779.66|782.06|779.66|780.88|778.48|0
1650983810000|2022-04-26 14:36:50|781.59|779.19|781.82|779.42|782.06|779.66|781.35|778.95|0
1650983820000|2022-04-26 14:37:00|782.29|779.89|782.29|779.89|782.77|780.37|782.06|779.66|0
1650983830000|2022-04-26 14:37:10|781.82|779.42|781.11|778.71|781.82|779.42|781.11|778.71|0
1650983840000|2022-04-26 14:37:20|781.82|779.42|781.59|779.19|782.29|779.89|781.59|779.19|0
1650983850000|2022-04-26 14:37:30|781.11|778.71|781.11|778.71|781.11|778.71|780.88|778.48|0
1650983860000|2022-04-26 14:37:40|781.59|779.19|781.35|778.95|781.82|779.42|781.35|778.95|0
1650983870000|2022-04-26 14:37:50|781.11|778.71|778.99|776.59|781.11|778.71|778.99|776.59|0
1650983880000|2022-04-26 14:38:00|779.46|777.06|779.23|776.83|779.7|777.3|779.23|776.83|0
1650983890000|2022-04-26 14:38:10|779.35|776.95|778.05|775.65|779.35|776.95|778.05|775.65|0
1650983900000|2022-04-26 14:38:20|777.57|775.17|778.4|776|778.4|776|777.57|775.17|0
1650983910000|2022-04-26 14:38:30|778.75|776.35|782.29|779.89|782.29|779.89|778.75|776.35|0
1650983920000|2022-04-26 14:38:40|783.48|781.08|787.49|785.09|787.49|785.09|783.48|781.08|0
1650983930000|2022-04-26 14:38:50|786.78|784.38|787.97|785.57|788.44|786.04|786.78|784.38|0
1650983940000|2022-04-26 14:39:00|787.49|785.09|785.6|783.2|787.49|785.09|785.6|783.2|0
1650983950000|2022-04-26 14:39:10|786.08|783.68|785.96|783.56|786.55|784.15|785.96|783.56|0
1650983960000|2022-04-26 14:39:20|785.13|782.73|782.06|779.66|785.13|782.73|782.06|779.66|0
1650983970000|2022-04-26 14:39:30|781.47|779.07|782.06|779.66|782.06|779.66|781.35|778.95|0
1650983980000|2022-04-26 14:39:40|782.29|779.89|784.18|781.78|784.18|781.78|782.29|779.89|0
1650983990000|2022-04-26 14:39:50|783.71|781.31|784.66|782.26|784.66|782.26|783.71|781.31|0
1650984000000|2022-04-26 14:40:00|784.18|781.78|784.31|781.91|784.89|782.49|784.18|781.78|0
1650984010000|2022-04-26 14:40:10|784.66|782.26|785.13|782.73|785.37|782.97|784.66|782.26|0
1650984020000|2022-04-26 14:40:20|785.6|783.2|785.6|783.2|785.84|783.44|785.6|783.2|0
1650984030000|2022-04-26 14:40:30|783.95|781.55|784.66|782.26|784.66|782.26|783.71|781.31|0
1650984040000|2022-04-26 14:40:40|785.37|782.97|785.37|782.97|785.96|783.56|785.37|782.97|0
1650984050000|2022-04-26 14:40:50|786.08|783.68|785.84|783.44|786.31|783.91|785.84|783.44|0
1650984060000|2022-04-26 14:41:00|786.31|783.91|785.37|782.97|786.55|784.15|785.37|782.97|0
1650984070000|2022-04-26 14:41:10|786.55|784.15|787.49|785.09|787.49|785.09|786.55|784.15|0
1650984080000|2022-04-26 14:41:20|788.44|786.04|788.44|786.04|788.68|786.28|788.44|786.04|0
1650984090000|2022-04-26 14:41:30|788.91|786.51|789.39|786.99|789.39|786.99|788.68|786.28|0
1650984100000|2022-04-26 14:41:40|790.33|787.93|791.52|789.12|791.99|789.59|790.33|787.93|0
1650984110000|2022-04-26 14:41:50|791.75|789.35|791.99|789.59|791.99|789.59|791.52|789.12|0
1650984120000|2022-04-26 14:42:00|792.94|790.54|793.18|790.78|793.18|790.78|791.75|789.35|0
1650984130000|2022-04-26 14:42:10|792.46|790.06|792.94|790.54|793.41|791.01|792.46|790.06|0
1650984140000|2022-04-26 14:42:20|791.99|789.59|791.28|788.88|792.23|789.83|791.28|788.88|0
1650984150000|2022-04-26 14:42:30|791.99|789.59|791.99|789.59|791.99|789.59|791.28|788.88|0
1650984160000|2022-04-26 14:42:40|792.23|789.83|790.22|787.82|792.23|789.83|789.86|787.46|0
1650984170000|2022-04-26 14:42:50|790.1|787.7|787.73|785.33|790.1|787.7|787.73|785.33|0
1650984180000|2022-04-26 14:43:00|787.49|785.09|788.2|785.8|788.2|785.8|787.26|784.86|0
1650984190000|2022-04-26 14:43:10|788.91|786.51|790.1|787.7|790.1|787.7|788.8|786.4|0
1650984200000|2022-04-26 14:43:20|790.81|788.41|789.39|786.99|790.81|788.41|789.39|786.99|0
1650984210000|2022-04-26 14:43:30|788.91|786.51|788.91|786.51|789.86|787.46|788.91|786.51|0
1650984220000|2022-04-26 14:43:40|788.44|786.04|788.91|786.51|789.15|786.75|788.44|786.04|0
1650984230000|2022-04-26 14:43:50|788.68|786.28|788.33|785.93|788.68|786.28|787.73|785.33|0
1650984240000|2022-04-26 14:44:00|787.97|785.57|790.21|787.81|790.68|788.28|787.97|785.57|0
1650984250000|2022-04-26 14:44:10|790.44|788.04|788.62|786.22|791.21|788.81|788.62|786.22|0
1650984260000|2022-04-26 14:44:20|789.09|786.69|790.98|788.58|790.98|788.58|789.09|786.69|0
1650984270000|2022-04-26 14:44:30|791.68|789.28|792.16|789.76|792.39|789.99|791.68|789.28|0
1650984280000|2022-04-26 14:44:40|791.45|789.05|791.34|788.94|791.45|789.05|791.34|788.94|0
1650984290000|2022-04-26 14:44:50|790.5|788.1|790.98|788.58|790.98|788.58|790.03|787.63|0
1650984300000|2022-04-26 14:45:00|791.45|789.05|791.21|788.81|791.45|789.05|790.98|788.58|0
1650984310000|2022-04-26 14:45:10|790.98|788.58|789.09|786.69|790.98|788.58|789.09|786.69|0
1650984320000|2022-04-26 14:45:20|786.97|784.57|788.62|786.22|788.62|786.22|786.97|784.57|0
1650984330000|2022-04-26 14:45:30|788.38|785.98|787.44|785.04|788.38|785.98|787.44|785.04|0
1650984340000|2022-04-26 14:45:40|786.73|784.33|787.91|785.51|787.91|785.51|786.73|784.33|0
1650984350000|2022-04-26 14:45:50|788.38|785.98|786.73|784.33|788.38|785.98|786.73|784.33|0
1650984360000|2022-04-26 14:46:00|786.5|784.1|786.03|783.63|786.5|784.1|785.79|783.39|0
1650984370000|2022-04-26 14:46:10|786.5|784.1|786.5|784.1|786.73|784.33|786.03|783.63|0
1650984380000|2022-04-26 14:46:20|786.26|783.86|785.79|783.39|786.26|783.86|785.32|782.92|0
1650984390000|2022-04-26 14:46:30|786.26|783.86|786.03|783.63|786.73|784.33|786.03|783.63|0
1650984400000|2022-04-26 14:46:40|786.5|784.1|786.97|784.57|786.97|784.57|786.26|783.86|0
1650984410000|2022-04-26 14:46:50|785.79|783.39|785.09|782.69|785.79|783.39|785.09|782.69|0
1650984420000|2022-04-26 14:47:00|786.26|783.86|787.91|785.51|787.91|785.51|786.26|783.86|0
1650984430000|2022-04-26 14:47:10|788.62|786.22|788.38|785.98|788.85|786.45|788.27|785.87|0
1650984440000|2022-04-26 14:47:20|787.68|785.28|787.2|784.8|787.91|785.51|787.2|784.8|0
1650984450000|2022-04-26 14:47:30|788.27|785.87|788.62|786.22|788.85|786.45|788.27|785.87|0
1650984460000|2022-04-26 14:47:40|789.09|786.69|789.09|786.69|789.33|786.93|789.09|786.69|0
1650984470000|2022-04-26 14:47:50|789.56|787.16|789.09|786.69|789.8|787.4|789.09|786.69|0
1650984480000|2022-04-26 14:48:00|789.33|786.93|788.38|785.98|789.33|786.93|788.38|785.98|0
1650984490000|2022-04-26 14:48:10|788.62|786.22|788.62|786.22|789.09|786.69|788.38|785.98|0
1650984500000|2022-04-26 14:48:20|787.68|785.28|788.15|785.75|788.62|786.22|787.68|785.28|0
1650984510000|2022-04-26 14:48:30|786.73|784.33|786.26|783.86|786.73|784.33|786.03|783.63|0
1650984520000|2022-04-26 14:48:40|787.2|784.8|784.85|782.45|788.38|785.98|784.85|782.45|0
1650984530000|2022-04-26 14:48:50|784.38|781.98|784.61|782.21|784.61|782.21|784.14|781.74|0
1650984540000|2022-04-26 14:49:00|784.97|782.57|784.61|782.21|785.08|782.68|784.61|782.21|0
1650984550000|2022-04-26 14:49:10|783.91|781.51|784.61|782.21|784.61|782.21|783.91|781.51|0
1650984560000|2022-04-26 14:49:20|786.03|783.63|784.38|781.98|786.03|783.63|784.38|781.98|0
1650984570000|2022-04-26 14:49:30|784.14|781.74|785.32|782.92|785.32|782.92|784.14|781.74|0
1650984580000|2022-04-26 14:49:40|785.08|782.68|784.38|781.98|785.08|782.68|784.38|781.98|0
1650984590000|2022-04-26 14:49:50|784.14|781.74|783.67|781.27|784.38|781.98|783.67|781.27|0
1650984600000|2022-04-26 14:50:00|783.44|781.04|784.85|782.45|784.85|782.45|783.44|781.04|0
1650984610000|2022-04-26 14:50:10|785.08|782.68|786.26|783.86|786.26|783.86|785.08|782.68|0
1650984620000|2022-04-26 14:50:20|786.03|783.63|786.5|784.1|786.5|784.1|786.03|783.63|0
1650984630000|2022-04-26 14:50:30|786.26|783.86|785.32|782.92|786.73|784.33|785.32|782.92|0
1650984640000|2022-04-26 14:50:40|784.97|782.57|785.56|783.16|785.56|783.16|784.61|782.21|0
1650984650000|2022-04-26 14:50:50|786.03|783.63|786.03|783.63|786.03|783.63|785.79|783.39|0
1650984660000|2022-04-26 14:51:00|786.97|784.57|786.73|784.33|786.97|784.57|786.62|784.22|0
1650984670000|2022-04-26 14:51:10|787.44|785.04|786.97|784.57|787.44|785.04|786.97|784.57|0
1650984680000|2022-04-26 14:51:20|787.44|785.04|787.68|785.28|787.68|785.28|787.2|784.8|0
1650984690000|2022-04-26 14:51:30|787.91|785.51|787.2|784.8|787.91|785.51|787.2|784.8|0
1650984700000|2022-04-26 14:51:40|786.97|784.57|787.2|784.8|787.2|784.8|786.97|784.57|0
1650984710000|2022-04-26 14:51:50|787.44|785.04|787.2|784.8|787.44|785.04|786.97|784.57|0
1650984720000|2022-04-26 14:52:00|786.26|783.86|785.79|783.39|786.73|784.33|785.79|783.39|0
1650984730000|2022-04-26 14:52:10|786.26|783.86|785.56|783.16|786.26|783.86|785.56|783.16|0
1650984740000|2022-04-26 14:52:20|785.08|782.68|785.08|782.68|785.08|782.68|783.91|781.51|0
1650984750000|2022-04-26 14:52:30|785.56|783.16|786.03|783.63|786.03|783.63|785.56|783.16|0
1650984760000|2022-04-26 14:52:40|785.56|783.16|784.85|782.45|785.56|783.16|784.85|782.45|0
1650984770000|2022-04-26 14:52:50|784.61|782.21|783.44|781.04|784.85|782.45|783.2|780.8|0
1650984780000|2022-04-26 14:53:00|783.67|781.27|782.73|780.33|783.67|781.27|782.73|780.33|0
1650984790000|2022-04-26 14:53:10|782.26|779.86|781.55|779.15|782.26|779.86|781.55|779.15|0
1650984800000|2022-04-26 14:53:20|780.85|778.45|782.03|779.63|782.03|779.63|780.85|778.45|0
1650984810000|2022-04-26 14:53:30|782.73|780.33|782.73|780.33|782.73|780.33|782.73|780.33|0
1650984820000|2022-04-26 14:53:40|785.56|783.16|786.5|784.1|786.5|784.1|785.32|782.92|0
1650984830000|2022-04-26 14:53:50|786.73|784.33|787.44|785.04|787.44|785.04|786.73|784.33|0
1650984840000|2022-04-26 14:54:00|787.68|785.28|788.38|785.98|788.38|785.98|787.44|785.04|0
1650984850000|2022-04-26 14:54:10|788.85|786.45|788.38|785.98|788.98|786.58|788.15|785.75|0
1650984860000|2022-04-26 14:54:20|788.62|786.22|788.38|785.98|788.62|786.22|787.91|785.51|0
1650984870000|2022-04-26 14:54:30|788.62|786.22|787.44|785.04|788.62|786.22|787.44|785.04|0
1650984880000|2022-04-26 14:54:40|787.2|784.8|787.68|785.28|787.68|785.28|785.79|783.39|0
1650984890000|2022-04-26 14:54:50|787.2|784.8|787.91|785.51|787.91|785.51|787.2|784.8|0
1650984900000|2022-04-26 14:55:00|787.68|785.28|786.97|784.57|787.68|785.28|786.97|784.57|0
1650984910000|2022-04-26 14:55:10|787.91|785.51|787.68|785.28|787.91|785.51|787.68|785.28|0
1650984920000|2022-04-26 14:55:20|787.44|785.04|786.5|784.1|787.44|785.04|786.5|784.1|0
1650984930000|2022-04-26 14:55:30|787.2|784.8|786.73|784.33|787.44|785.04|786.73|784.33|0
1650984940000|2022-04-26 14:55:40|786.97|784.57|786.73|784.33|786.97|784.57|786.5|784.1|0
1650984950000|2022-04-26 14:55:50|786.26|783.86|787.67|785.27|787.67|785.27|786.26|783.86|0
1650984960000|2022-04-26 14:56:00|787.2|784.8|786.26|783.86|787.2|784.8|786.26|783.86|0
1650984970000|2022-04-26 14:56:10|786.03|783.63|785.32|782.92|786.03|783.63|785.32|782.92|0
1650984980000|2022-04-26 14:56:20|786.5|784.1|786.5|784.1|786.97|784.57|786.5|784.1|0
1650984990000|2022-04-26 14:56:30|786.26|783.86|787.33|784.93|787.44|785.04|786.26|783.86|0
1650985000000|2022-04-26 14:56:40|786.97|784.57|786.97|784.57|786.97|784.57|786.26|783.86|0
1650985010000|2022-04-26 14:56:50|787.33|784.93|787.91|785.51|787.91|785.51|786.97|784.57|0
1650985020000|2022-04-26 14:57:00|787.67|785.27|787.67|785.27|788.15|785.75|787.67|785.27|0
1650985030000|2022-04-26 14:57:10|788.03|785.63|787.2|784.8|788.03|785.63|787.2|784.8|0
1650985040000|2022-04-26 14:57:20|786.03|783.63|787.2|784.8|787.2|784.8|786.03|783.63|0
1650985050000|2022-04-26 14:57:30|787.67|785.27|786.73|784.33|787.67|785.27|786.26|783.86|0
1650985060000|2022-04-26 14:57:40|787.2|784.8|787.91|785.51|787.91|785.51|787.2|784.8|0
1650985070000|2022-04-26 14:57:50|787.44|785.04|788.15|785.75|788.15|785.75|787.44|785.04|0
1650985080000|2022-04-26 14:58:00|788.03|785.63|788.85|786.45|788.85|786.45|788.03|785.63|0
1650985090000|2022-04-26 14:58:10|788.62|786.22|788.85|786.45|789.09|786.69|788.62|786.22|0
1650985100000|2022-04-26 14:58:20|788.27|785.87|788.85|786.45|788.85|786.45|787.91|785.51|0
1650985110000|2022-04-26 14:58:30|789.09|786.69|789.09|786.69|789.09|786.69|788.85|786.45|0
1650985120000|2022-04-26 14:58:40|789.56|787.16|789.32|786.92|789.56|787.16|789.09|786.69|0
1650985130000|2022-04-26 14:58:50|789.8|787.4|788.62|786.22|789.8|787.4|787.67|785.27|0
1650985140000|2022-04-26 14:59:00|788.85|786.45|788.62|786.22|788.85|786.45|788.38|785.98|0
1650985150000|2022-04-26 14:59:10|788.38|785.98|788.62|786.22|788.62|786.22|787.67|785.27|0
1650985160000|2022-04-26 14:59:20|789.09|786.69|789.09|786.69|789.32|786.92|789.09|786.69|0
1650985170000|2022-04-26 14:59:30|788.85|786.45|787.67|785.27|788.85|786.45|787.67|785.27|0
1650985180000|2022-04-26 14:59:40|787.44|785.04|788.62|786.22|788.62|786.22|787.44|785.04|0
1650985190000|2022-04-26 14:59:50|788.85|786.45|788.38|785.98|788.85|786.45|788.15|785.75|0
1650985200000|2022-04-26 15:00:00|788.62|786.22|789.56|787.16|790.27|787.87|788.62|786.22|0
1650985210000|2022-04-26 15:00:10|790.03|787.63|789.8|787.4|790.03|787.63|789.56|787.16|0
1650985220000|2022-04-26 15:00:20|791.21|788.81|792.15|789.75|792.39|789.99|790.97|788.57|0
1650985230000|2022-04-26 15:00:30|792.39|789.99|791.45|789.05|792.39|789.99|791.45|789.05|0
1650985240000|2022-04-26 15:00:40|791.68|789.28|791.45|789.05|791.68|789.28|791.45|789.05|0
1650985250000|2022-04-26 15:00:50|791.68|789.28|792.39|789.99|792.63|790.23|791.68|789.28|0
1650985260000|2022-04-26 15:01:00|792.86|790.46|793.57|791.17|793.57|791.17|792.86|790.46|0
1650985270000|2022-04-26 15:01:10|793.33|790.93|793.57|791.17|793.81|791.41|793.33|790.93|0
1650985280000|2022-04-26 15:01:20|793.46|791.06|792.63|790.23|793.46|791.06|792.63|790.23|0
1650985290000|2022-04-26 15:01:30|792.15|789.75|793.57|791.17|793.57|791.17|792.15|789.75|0
1650985300000|2022-04-26 15:01:40|793.81|791.41|793.57|791.17|793.81|791.41|793.33|790.93|0
1650985310000|2022-04-26 15:01:50|794.04|791.64|793.81|791.41|794.04|791.64|793.81|791.41|0
1650985320000|2022-04-26 15:02:00|794.75|792.35|794.51|792.11|794.75|792.35|794.51|792.11|0
1650985330000|2022-04-26 15:02:10|794.28|791.88|794.51|792.11|794.51|792.11|794.28|791.88|0
1650985340000|2022-04-26 15:02:20|793.57|791.17|794.04|791.64|794.04|791.64|793.57|791.17|0
1650985350000|2022-04-26 15:02:30|793.81|791.41|793.1|790.7|794.04|791.64|793.1|790.7|0
1650985360000|2022-04-26 15:02:40|793.69|791.29|794.04|791.64|794.04|791.64|793.57|791.17|0
1650985370000|2022-04-26 15:02:50|793.81|791.41|793.81|791.41|793.81|791.41|793.57|791.17|0
1650985380000|2022-04-26 15:03:00|793.57|791.17|793.57|791.17|794.04|791.64|793.57|791.17|0
1650985390000|2022-04-26 15:03:10|793.81|791.41|791.68|789.28|793.81|791.41|791.68|789.28|0
1650985400000|2022-04-26 15:03:20|791.92|789.52|791.68|789.28|791.92|789.52|791.68|789.28|0
1650985410000|2022-04-26 15:03:30|791.45|789.05|793.57|791.17|793.57|791.17|791.45|789.05|0
1650985420000|2022-04-26 15:03:40|793.33|790.93|793.81|791.41|794.04|791.64|793.33|790.93|0
1650985430000|2022-04-26 15:03:50|794.04|791.64|793.1|790.7|794.04|791.64|793.1|790.7|0
1650985440000|2022-04-26 15:04:00|793.81|791.41|791.92|789.52|794.04|791.64|791.92|789.52|0
1650985450000|2022-04-26 15:04:10|792.15|789.75|792.63|790.23|792.63|790.23|791.8|789.4|0
1650985460000|2022-04-26 15:04:20|792.15|789.75|792.63|790.23|792.63|790.23|792.15|789.75|0
1650985470000|2022-04-26 15:04:30|793.33|790.93|793.33|790.93|793.33|790.93|793.1|790.7|0
1650985480000|2022-04-26 15:04:40|794.04|791.64|794.28|791.88|794.28|791.88|794.04|791.64|0
1650985490000|2022-04-26 15:04:50|794.04|791.64|794.28|791.88|794.75|792.35|794.04|791.64|0
1650985500000|2022-04-26 15:05:00|794.75|792.35|794.99|792.59|794.99|792.59|794.75|792.35|0
1650985510000|2022-04-26 15:05:10|794.75|792.35|794.75|792.35|794.99|792.59|794.28|791.88|0
1650985520000|2022-04-26 15:05:20|794.99|792.59|795.69|793.29|795.69|793.29|794.99|792.59|0
1650985530000|2022-04-26 15:05:30|795.93|793.53|795.69|793.29|795.93|793.53|795.69|793.29|0
1650985540000|2022-04-26 15:05:40|795.46|793.06|794.99|792.59|795.46|793.06|794.99|792.59|0
1650985550000|2022-04-26 15:05:50|795.22|792.82|795.22|792.82|795.22|792.82|794.75|792.35|0
1650985560000|2022-04-26 15:06:00|794.75|792.35|795.58|793.18|796.17|793.77|794.75|792.35|0
1650985570000|2022-04-26 15:06:10|794.99|792.59|795.22|792.82|796.64|794.24|794.99|792.59|0
1650985580000|2022-04-26 15:06:20|794.28|791.88|794.04|791.64|794.51|792.11|794.04|791.64|0
1650985590000|2022-04-26 15:06:30|793.81|791.41|794.75|792.35|794.75|792.35|793.81|791.41|0
1650985600000|2022-04-26 15:06:40|794.99|792.59|793.81|791.41|795.22|792.82|793.81|791.41|0
1650985610000|2022-04-26 15:06:50|794.04|791.64|793.57|791.17|794.28|791.88|793.57|791.17|0
1650985620000|2022-04-26 15:07:00|793.81|791.41|794.75|792.35|794.99|792.59|793.81|791.41|0
1650985630000|2022-04-26 15:07:10|794.99|792.59|795.46|793.06|795.69|793.29|794.99|792.59|0
1650985640000|2022-04-26 15:07:20|795.22|792.82|795.46|793.06|795.46|793.06|794.99|792.59|0
1650985650000|2022-04-26 15:07:30|795.22|792.82|794.28|791.88|795.22|792.82|794.28|791.88|0
1650985660000|2022-04-26 15:07:40|794.51|792.11|794.99|792.59|795.22|792.82|794.51|792.11|0
1650985670000|2022-04-26 15:07:50|795.22|792.82|795.34|792.94|795.46|793.06|795.22|792.82|0
1650985680000|2022-04-26 15:08:00|795.46|793.06|794.75|792.35|795.46|793.06|794.75|792.35|0
1650985690000|2022-04-26 15:08:10|794.28|791.88|794.28|791.88|794.28|791.88|793.81|791.41|0
1650985700000|2022-04-26 15:08:20|794.51|792.11|794.04|791.64|794.75|792.35|794.04|791.64|0
1650985710000|2022-04-26 15:08:30|793.81|791.41|793.81|791.41|793.81|791.41|793.81|791.41|0
1650985720000|2022-04-26 15:08:40|793.1|790.7|793.33|790.93|793.57|791.17|793.1|790.7|0
1650985730000|2022-04-26 15:08:50|793.57|791.17|793.1|790.7|793.57|791.17|792.86|790.46|0
1650985740000|2022-04-26 15:09:00|794.28|791.88|794.28|791.88|794.75|792.35|794.28|791.88|0
1650985750000|2022-04-26 15:09:10|794.04|791.64|794.99|792.59|794.99|792.59|794.04|791.64|0
1650985760000|2022-04-26 15:09:20|794.04|791.64|793.57|791.17|794.04|791.64|793.57|791.17|0
1650985770000|2022-04-26 15:09:30|793.8|791.4|793.1|790.7|793.8|791.4|793.1|790.7|0
1650985780000|2022-04-26 15:09:40|792.62|790.22|792.86|790.46|792.86|790.46|792.39|789.99|0
1650985790000|2022-04-26 15:09:50|792.62|790.22|792.39|789.99|792.62|790.22|792.39|789.99|0
1650985800000|2022-04-26 15:10:00|793.1|790.7|793.8|791.4|793.8|791.4|792.86|790.46|0
1650985810000|2022-04-26 15:10:10|794.04|791.64|794.04|791.64|794.28|791.88|793.8|791.4|0
1650985820000|2022-04-26 15:10:20|793.33|790.93|792.15|789.75|793.33|790.93|791.92|789.52|0
1650985830000|2022-04-26 15:10:30|792.39|789.99|792.15|789.75|792.39|789.99|791.92|789.52|0
1650985840000|2022-04-26 15:10:40|791.92|789.52|791.68|789.28|791.92|789.52|791.45|789.05|0
1650985850000|2022-04-26 15:10:50|791.92|789.52|793.8|791.4|793.8|791.4|791.92|789.52|0
1650985860000|2022-04-26 15:11:00|793.57|791.17|793.33|790.93|793.57|791.17|792.86|790.46|0
1650985870000|2022-04-26 15:11:10|793.57|791.17|794.04|791.64|794.04|791.64|793.57|791.17|0
1650985880000|2022-04-26 15:11:20|794.51|792.11|793.1|790.7|794.51|792.11|793.1|790.7|0
1650985890000|2022-04-26 15:11:30|793.33|790.93|793.33|790.93|793.57|791.17|793.1|790.7|0
1650985900000|2022-04-26 15:11:40|792.75|790.35|792.15|789.75|792.75|790.35|792.15|789.75|0
1650985910000|2022-04-26 15:11:50|792.62|790.22|791.45|789.05|792.62|790.22|791.21|788.81|0
1650985920000|2022-04-26 15:12:00|791.21|788.81|790.97|788.57|791.21|788.81|790.74|788.34|0
1650985930000|2022-04-26 15:12:10|790.5|788.1|791.68|789.28|791.68|789.28|790.5|788.1|0
1650985940000|2022-04-26 15:12:20|791.21|788.81|790.97|788.57|791.44|789.04|790.74|788.34|0
1650985950000|2022-04-26 15:12:30|791.68|789.28|792.39|789.99|792.39|789.99|791.68|789.28|0
1650985960000|2022-04-26 15:12:40|792.86|790.46|792.86|790.46|793.1|790.7|792.86|790.46|0
1650985970000|2022-04-26 15:12:50|793.33|790.93|793.57|791.17|793.57|791.17|793.1|790.7|0
1650985980000|2022-04-26 15:13:00|793.1|790.7|793.8|791.4|794.04|791.64|793.1|790.7|0
1650985990000|2022-04-26 15:13:10|793.1|790.7|792.39|789.99|793.1|790.7|792.15|789.75|0
1650986000000|2022-04-26 15:13:20|792.86|790.46|792.62|790.22|792.86|790.46|792.62|790.22|0
1650986010000|2022-04-26 15:13:30|792.15|789.75|791.21|788.81|792.15|789.75|791.21|788.81|0
1650986020000|2022-04-26 15:13:40|790.97|788.57|790.74|788.34|790.97|788.57|790.74|788.34|0
1650986030000|2022-04-26 15:13:50|790.5|788.1|789.45|787.05|790.5|788.1|789.09|786.69|0
1650986040000|2022-04-26 15:14:00|789.32|786.92|790.5|788.1|790.5|788.1|789.09|786.69|0
1650986050000|2022-04-26 15:14:10|790.74|788.34|789.32|786.92|790.74|788.34|789.32|786.92|0
1650986060000|2022-04-26 15:14:20|789.09|786.69|787.67|785.27|789.09|786.69|787.67|785.27|0
1650986070000|2022-04-26 15:14:30|787.91|785.51|788.62|786.22|788.85|786.45|787.91|785.51|0
1650986080000|2022-04-26 15:14:40|787.67|785.27|788.14|785.74|788.38|785.98|787.67|785.27|0
1650986090000|2022-04-26 15:14:50|787.91|785.51|787.91|785.51|788.14|785.74|787.91|785.51|0
1650986100000|2022-04-26 15:15:00|788.14|785.74|789.32|786.92|789.32|786.92|788.14|785.74|0
1650986110000|2022-04-26 15:15:10|788.38|785.98|788.62|786.22|788.62|786.22|787.91|785.51|0
1650986120000|2022-04-26 15:15:20|789.32|786.92|791.21|788.81|791.21|788.81|789.32|786.92|0
1650986130000|2022-04-26 15:15:30|791.68|789.28|790.97|788.57|791.68|789.28|790.97|788.57|0
1650986140000|2022-04-26 15:15:40|791.44|789.04|792.15|789.75|792.15|789.75|791.21|788.81|0
1650986150000|2022-04-26 15:15:50|791.92|789.52|792.62|790.22|792.62|790.22|791.92|789.52|0
1650986160000|2022-04-26 15:16:00|793.33|790.93|793.57|791.17|793.57|791.17|793.1|790.7|0
1650986170000|2022-04-26 15:16:10|794.28|791.88|793.8|791.4|794.28|791.88|793.8|791.4|0
1650986180000|2022-04-26 15:16:20|793.69|791.29|793.33|790.93|793.69|791.29|793.1|790.7|0
1650986190000|2022-04-26 15:16:30|792.62|790.22|792.62|790.22|793.33|790.93|792.62|790.22|0
1650986200000|2022-04-26 15:16:40|792.27|789.87|792.86|790.46|793.1|790.7|792.27|789.87|0
1650986210000|2022-04-26 15:16:50|792.39|789.99|792.39|789.99|792.62|790.22|792.39|789.99|0
1650986220000|2022-04-26 15:17:00|793.1|790.7|793.33|790.93|793.57|791.17|792.86|790.46|0
1650986230000|2022-04-26 15:17:10|793.57|791.17|793.33|790.93|793.57|791.17|793.33|790.93|0
1650986240000|2022-04-26 15:17:20|793.57|791.17|793.33|790.93|793.57|791.17|792.86|790.46|0
1650986250000|2022-04-26 15:17:30|793.1|790.7|793.33|790.93|793.33|790.93|793.1|790.7|0
1650986260000|2022-04-26 15:17:40|793.1|790.7|794.4|792|794.4|792|793.1|790.7|0
1650986270000|2022-04-26 15:17:50|793.8|791.4|792.39|789.99|793.8|791.4|792.39|789.99|0
1650986280000|2022-04-26 15:18:00|792.62|790.22|792.51|790.11|793.1|790.7|792.51|790.11|0
1650986290000|2022-04-26 15:18:10|792.39|789.99|791.92|789.52|792.39|789.99|791.92|789.52|0
1650986300000|2022-04-26 15:18:20|791.68|789.28|792.39|789.99|792.39|789.99|791.68|789.28|0
1650986310000|2022-04-26 15:18:30|792.86|790.46|792.62|790.22|793.1|790.7|792.62|790.22|0
1650986320000|2022-04-26 15:18:40|793.33|790.93|793.1|790.7|793.57|791.17|793.1|790.7|0
1650986330000|2022-04-26 15:18:50|793.8|791.4|793.1|790.7|793.8|791.4|793.1|790.7|0
1650986340000|2022-04-26 15:19:00|793.33|790.93|794.51|792.11|794.51|792.11|793.33|790.93|0
1650986350000|2022-04-26 15:19:10|795.46|793.06|795.69|793.29|795.69|793.29|795.46|793.06|0
1650986360000|2022-04-26 15:19:20|795.22|792.82|795.69|793.29|795.69|793.29|795.22|792.82|0
1650986370000|2022-04-26 15:19:30|795.93|793.53|796.16|793.76|796.4|794|795.93|793.53|0
1650986380000|2022-04-26 15:19:40|795.93|793.53|795.93|793.53|796.16|793.76|795.93|793.53|0
1650986390000|2022-04-26 15:19:50|796.16|793.76|795.93|793.53|796.4|794|795.93|793.53|0
1650986400000|2022-04-26 15:20:00|796.16|793.76|796.64|794.24|796.87|794.47|795.69|793.29|0
1650986410000|2022-04-26 15:20:10|796.16|793.76|795.22|792.82|796.16|793.76|795.22|792.82|0
1650986420000|2022-04-26 15:20:20|795.34|792.94|795.93|793.53|795.93|793.53|795.22|792.82|0
1650986430000|2022-04-26 15:20:30|794.98|792.58|792.62|790.22|794.98|792.58|792.62|790.22|0
1650986440000|2022-04-26 15:20:40|793.33|790.93|795.46|793.06|795.46|793.06|793.33|790.93|0
1650986450000|2022-04-26 15:20:50|795.22|792.82|793.57|791.17|795.22|792.82|793.57|791.17|0
1650986460000|2022-04-26 15:21:00|792.62|790.22|794.04|791.64|794.04|791.64|792.62|790.22|0
1650986470000|2022-04-26 15:21:10|794.28|791.88|792.39|789.99|794.28|791.88|792.39|789.99|0
1650986480000|2022-04-26 15:21:20|793.1|790.7|793.33|790.93|793.33|790.93|793.1|790.7|0
1650986490000|2022-04-26 15:21:30|792.62|790.22|792.62|790.22|792.86|790.46|792.39|789.99|0
1650986500000|2022-04-26 15:21:40|793.1|790.7|792.62|790.22|793.57|791.17|792.62|790.22|0
1650986510000|2022-04-26 15:21:50|792.86|790.46|790.26|787.86|792.86|790.46|790.26|787.86|0
1650986520000|2022-04-26 15:22:00|790.5|788.1|791.21|788.81|791.21|788.81|790.5|788.1|0
1650986530000|2022-04-26 15:22:10|790.74|788.34|789.09|786.69|790.74|788.34|789.09|786.69|0
1650986540000|2022-04-26 15:22:20|788.38|785.98|786.73|784.33|788.61|786.21|786.73|784.33|0
1650986550000|2022-04-26 15:22:30|786.96|784.56|786.96|784.56|786.96|784.56|786.73|784.33|0
1650986560000|2022-04-26 15:22:40|786.73|784.33|787.2|784.8|787.2|784.8|786.73|784.33|0
1650986570000|2022-04-26 15:22:50|786.96|784.56|786.26|783.86|787.2|784.8|786.26|783.86|0
1650986580000|2022-04-26 15:23:00|785.79|783.39|785.32|782.92|785.79|783.39|785.08|782.68|0
1650986590000|2022-04-26 15:23:10|784.85|782.45|784.61|782.21|785.08|782.68|784.61|782.21|0
1650986600000|2022-04-26 15:23:20|785.08|782.68|785.08|782.68|785.08|782.68|785.08|782.68|0
1650986610000|2022-04-26 15:23:30|785.32|782.92|786.02|783.62|786.02|783.62|785.32|782.92|0
1650986620000|2022-04-26 15:23:40|785.55|783.15|786.49|784.09|786.49|784.09|785.55|783.15|0
1650986630000|2022-04-26 15:23:50|786.73|784.33|787.2|784.8|787.2|784.8|786.73|784.33|0
1650986640000|2022-04-26 15:24:00|787.67|785.27|787.91|785.51|787.91|785.51|787.44|785.04|0
1650986650000|2022-04-26 15:24:10|788.14|785.74|787.67|785.27|788.38|785.98|787.67|785.27|0
1650986660000|2022-04-26 15:24:20|788.14|785.74|787.67|785.27|788.14|785.74|787.67|785.27|0
1650986670000|2022-04-26 15:24:30|787.91|785.51|788.85|786.45|788.85|786.45|787.91|785.51|0
1650986680000|2022-04-26 15:24:40|789.09|786.69|789.56|787.16|790.03|787.63|789.09|786.69|0
1650986690000|2022-04-26 15:24:50|789.09|786.69|789.32|786.92|789.32|786.92|789.09|786.69|0
1650986700000|2022-04-26 15:25:00|790.03|787.63|790.74|788.34|790.74|788.34|789.79|787.39|0
1650986710000|2022-04-26 15:25:10|790.5|788.1|789.56|787.16|790.5|788.1|789.56|787.16|0
1650986720000|2022-04-26 15:25:20|789.32|786.92|789.79|787.39|789.79|787.39|789.32|786.92|0
1650986730000|2022-04-26 15:25:30|789.56|787.16|789.32|786.92|789.56|787.16|788.85|786.45|0
1650986740000|2022-04-26 15:25:40|788.61|786.21|788.14|785.74|788.61|786.21|788.14|785.74|0
1650986750000|2022-04-26 15:25:50|787.91|785.51|787.44|785.04|787.91|785.51|787.44|785.04|0
1650986760000|2022-04-26 15:26:00|787.67|785.27|787.67|785.27|787.67|785.27|786.96|784.56|0
1650986770000|2022-04-26 15:26:10|787.91|785.51|788.38|785.98|788.38|785.98|787.91|785.51|0
1650986780000|2022-04-26 15:26:20|788.85|786.45|788.14|785.74|789.09|786.69|788.14|785.74|0
1650986790000|2022-04-26 15:26:30|787.67|785.27|788.38|785.98|788.38|785.98|787.67|785.27|0
1650986800000|2022-04-26 15:26:40|788.61|786.21|790.26|787.86|790.26|787.86|788.61|786.21|0
1650986810000|2022-04-26 15:26:50|790.5|788.1|790.26|787.86|790.5|788.1|790.26|787.86|0
1650986820000|2022-04-26 15:27:00|790.97|788.57|790.15|787.75|790.97|788.57|790.15|787.75|0
1650986830000|2022-04-26 15:27:10|790.03|787.63|789.56|787.16|790.03|787.63|789.32|786.92|0
1650986840000|2022-04-26 15:27:20|789.09|786.69|787.67|785.27|789.09|786.69|787.67|785.27|0
1650986850000|2022-04-26 15:27:30|788.38|785.98|788.38|785.98|788.5|786.1|788.38|785.98|0
1650986860000|2022-04-26 15:27:40|788.85|786.45|788.14|785.74|788.85|786.45|788.14|785.74|0
1650986870000|2022-04-26 15:27:50|787.91|785.51|787.67|785.27|787.91|785.51|787.44|785.04|0
1650986880000|2022-04-26 15:28:00|787.91|785.51|788.85|786.45|788.85|786.45|787.91|785.51|0
1650986890000|2022-04-26 15:28:10|789.32|786.92|789.32|786.92|789.56|787.16|789.09|786.69|0
1650986900000|2022-04-26 15:28:20|788.61|786.21|790.03|787.63|790.03|787.63|788.61|786.21|0
1650986910000|2022-04-26 15:28:30|790.26|787.86|790.74|788.34|790.74|788.34|790.26|787.86|0
1650986920000|2022-04-26 15:28:40|791.68|789.28|789.56|787.16|791.68|789.28|789.56|787.16|0
1650986930000|2022-04-26 15:28:50|788.85|786.45|790.26|787.86|790.26|787.86|788.85|786.45|0
1650986940000|2022-04-26 15:29:00|790.5|788.1|789.32|786.92|790.62|788.22|789.32|786.92|0
1650986950000|2022-04-26 15:29:10|789.79|787.39|790.03|787.63|790.03|787.63|789.79|787.39|0
1650986960000|2022-04-26 15:29:20|789.79|787.39|789.79|787.39|789.79|787.39|789.32|786.92|0
1650986970000|2022-04-26 15:29:30|790.15|787.75|790.03|787.63|790.26|787.86|789.79|787.39|0
1650986980000|2022-04-26 15:29:40|790.74|788.34|789.91|787.51|790.97|788.57|789.91|787.51|0
1650986990000|2022-04-26 15:29:50|790.5|788.1|790.74|788.34|791.21|788.81|790.5|788.1|0
1650987000000|2022-04-26 15:30:00|791.21|788.81|791.68|789.28|791.68|789.28|790.74|788.34|0
1650987010000|2022-04-26 15:30:10|791.44|789.04|792.15|789.75|792.15|789.75|791.44|789.04|0
1650987020000|2022-04-26 15:30:20|792.62|790.22|792.15|789.75|792.62|790.22|792.15|789.75|0
1650987030000|2022-04-26 15:30:30|792.39|789.99|792.62|790.22|792.62|790.22|792.39|789.99|0
1650987040000|2022-04-26 15:30:40|793.09|790.69|793.09|790.69|793.57|791.17|793.09|790.69|0
1650987050000|2022-04-26 15:30:50|792.62|790.22|793.57|791.17|793.57|791.17|792.62|790.22|0
1650987060000|2022-04-26 15:31:00|793.69|791.29|795.34|792.94|795.34|792.94|793.69|791.29|0
1650987070000|2022-04-26 15:31:10|794.98|792.58|794.51|792.11|795.46|793.06|794.51|792.11|0
1650987080000|2022-04-26 15:31:20|794.27|791.87|793.57|791.17|794.27|791.87|793.57|791.17|0
1650987090000|2022-04-26 15:31:30|794.04|791.64|794.04|791.64|794.04|791.64|793.57|791.17|0
1650987100000|2022-04-26 15:31:40|793.57|791.17|792.62|790.22|793.57|791.17|792.62|790.22|0
1650987110000|2022-04-26 15:31:50|792.39|789.99|792.86|790.46|793.33|790.93|792.39|789.99|0
1650987120000|2022-04-26 15:32:00|793.57|791.17|793.87|791.47|793.87|791.47|793.39|790.99|0
1650987130000|2022-04-26 15:32:10|793.63|791.23|795.04|792.64|795.04|792.64|793.63|791.23|0
1650987140000|2022-04-26 15:32:20|795.28|792.88|795.52|793.12|795.52|793.12|795.28|792.88|0
1650987150000|2022-04-26 15:32:30|795.75|793.35|795.28|792.88|795.75|793.35|795.28|792.88|0
1650987160000|2022-04-26 15:32:40|794.57|792.17|794.57|792.17|795.04|792.64|794.57|792.17|0
1650987170000|2022-04-26 15:32:50|795.75|793.35|795.75|793.35|795.75|793.35|795.04|792.64|0
1650987180000|2022-04-26 15:33:00|794.81|792.41|794.57|792.17|794.81|792.41|794.57|792.17|0
1650987190000|2022-04-26 15:33:10|794.34|791.94|793.87|791.47|794.34|791.94|793.63|791.23|0
1650987200000|2022-04-26 15:33:20|793.63|791.23|794.1|791.7|794.1|791.7|793.39|790.99|0
1650987210000|2022-04-26 15:33:30|794.34|791.94|792.69|790.29|794.57|792.17|792.69|790.29|0
1650987220000|2022-04-26 15:33:40|792.92|790.52|791.4|789|792.92|790.52|791.4|789|0
1650987230000|2022-04-26 15:33:50|791.51|789.11|789.39|786.99|791.51|789.11|789.39|786.99|0
1650987240000|2022-04-26 15:34:00|788.68|786.28|788.45|786.05|788.81|786.41|788.21|785.81|0
1650987250000|2022-04-26 15:34:10|787.74|785.34|788.33|785.93|788.68|786.28|787.74|785.34|0
1650987260000|2022-04-26 15:34:20|788.92|786.52|790.8|788.4|790.8|788.4|788.92|786.52|0
1650987270000|2022-04-26 15:34:30|791.04|788.64|790.57|788.17|791.74|789.34|790.57|788.17|0
1650987280000|2022-04-26 15:34:40|790.8|788.4|791.27|788.87|791.27|788.87|790.57|788.17|0
1650987290000|2022-04-26 15:34:50|791.51|789.11|792.45|790.05|792.45|790.05|791.51|789.11|0
1650987300000|2022-04-26 15:35:00|792.92|790.52|792.69|790.29|792.92|790.52|792.22|789.82|0
1650987310000|2022-04-26 15:35:10|792.45|790.05|795.28|792.88|795.28|792.88|792.22|789.82|0
1650987320000|2022-04-26 15:35:20|794.34|791.94|794.81|792.41|794.81|792.41|793.87|791.47|0
1650987330000|2022-04-26 15:35:30|794.34|791.94|795.64|793.24|795.64|793.24|794.34|791.94|0
1650987340000|2022-04-26 15:35:40|795.75|793.35|798.58|796.18|798.58|796.18|795.75|793.35|0
1650987350000|2022-04-26 15:35:50|797.88|795.48|798.82|796.42|798.82|796.42|797.88|795.48|0
1650987360000|2022-04-26 15:36:00|798.94|796.54|798.11|795.71|798.94|796.54|798.11|795.71|0
1650987370000|2022-04-26 15:36:10|796.93|794.53|799.06|796.66|799.06|796.66|796.7|794.3|0
1650987380000|2022-04-26 15:36:20|798.82|796.42|798.88|796.48|799.35|796.95|798.65|796.25|0
1650987390000|2022-04-26 15:36:30|798.41|796.01|798.17|795.77|798.65|796.25|798.17|795.77|0
1650987400000|2022-04-26 15:36:40|798.88|796.48|800.3|797.9|800.3|797.9|798.88|796.48|0
1650987410000|2022-04-26 15:36:50|800.53|798.13|800.77|798.37|800.77|798.37|800.3|797.9|0
1650987420000|2022-04-26 15:37:00|800.06|797.66|799.35|796.95|800.06|797.66|799.35|796.95|0
1650987430000|2022-04-26 15:37:10|799.59|797.19|799.83|797.43|800.06|797.66|799.59|797.19|0
1650987440000|2022-04-26 15:37:20|799.59|797.19|800.77|798.37|800.77|798.37|799.59|797.19|0
1650987450000|2022-04-26 15:37:30|801|798.6|801.24|798.84|801.24|798.84|801|798.6|0
1650987460000|2022-04-26 15:37:40|801|798.6|801|798.6|801.24|798.84|801|798.6|0
1650987470000|2022-04-26 15:37:50|801.48|799.08|800.53|798.13|801.48|799.08|800.53|798.13|0
1650987480000|2022-04-26 15:38:00|800.77|798.37|800.53|798.13|801|798.6|800.3|797.9|0
1650987490000|2022-04-26 15:38:10|800.77|798.37|800.06|797.66|800.77|798.37|800.06|797.66|0
1650987500000|2022-04-26 15:38:20|799.12|796.72|799.59|797.19|799.59|797.19|799.12|796.72|0
1650987510000|2022-04-26 15:38:30|799.35|796.95|799.35|796.95|799.35|796.95|798.88|796.48|0
1650987520000|2022-04-26 15:38:40|797.7|795.3|796.52|794.12|797.7|795.3|796.52|794.12|0
1650987530000|2022-04-26 15:38:50|796.76|794.36|797|794.6|797|794.6|796.76|794.36|0
1650987540000|2022-04-26 15:39:00|797.47|795.07|797.94|795.54|797.94|795.54|797.23|794.83|0
1650987550000|2022-04-26 15:39:10|798.17|795.77|797.23|794.83|798.17|795.77|797.23|794.83|0
1650987560000|2022-04-26 15:39:20|796.52|794.12|796.76|794.36|797.23|794.83|796.52|794.12|0
1650987570000|2022-04-26 15:39:30|796.29|793.89|795.82|793.42|796.65|794.25|795.82|793.42|0
1650987580000|2022-04-26 15:39:40|796.05|793.65|796.29|793.89|796.29|793.89|796.05|793.65|0
1650987590000|2022-04-26 15:39:50|796.05|793.65|796.29|793.89|796.29|793.89|795.82|793.42|0
1650987600000|2022-04-26 15:40:00|796.76|794.36|797.94|795.54|798.17|795.77|796.76|794.36|0
1650987610000|2022-04-26 15:40:10|799.12|796.72|798.65|796.25|799.12|796.72|798.65|796.25|0
1650987620000|2022-04-26 15:40:20|798.41|796.01|799.35|796.95|799.35|796.95|798.41|796.01|0
1650987630000|2022-04-26 15:40:30|799.82|797.42|799.59|797.19|799.82|797.42|799.59|797.19|0
1650987640000|2022-04-26 15:40:40|799.12|796.72|799.59|797.19|799.59|797.19|798.88|796.48|0
1650987650000|2022-04-26 15:40:50|799.35|796.95|800.06|797.66|800.06|797.66|799.35|796.95|0
1650987660000|2022-04-26 15:41:00|799.82|797.42|800.06|797.66|800.06|797.66|799.82|797.42|0
1650987670000|2022-04-26 15:41:10|801|798.6|801.24|798.84|801.24|798.84|800.53|798.13|0
1650987680000|2022-04-26 15:41:20|802.42|800.02|802.18|799.78|802.42|800.02|802.18|799.78|0
1650987690000|2022-04-26 15:41:30|802.42|800.02|802.66|800.26|802.66|800.26|802.42|800.02|0
1650987700000|2022-04-26 15:41:40|803.13|800.73|802.89|800.49|803.13|800.73|802.66|800.26|0
1650987710000|2022-04-26 15:41:50|801.95|799.55|802.42|800.02|802.42|800.02|801.95|799.55|0
1650987720000|2022-04-26 15:42:00|802.89|800.49|801.24|798.84|802.89|800.49|801.24|798.84|0
1650987730000|2022-04-26 15:42:10|801|798.6|800.3|797.9|801|798.6|800.3|797.9|0
1650987740000|2022-04-26 15:42:20|800.06|797.66|800.06|797.66|800.53|798.13|800.06|797.66|0
1650987750000|2022-04-26 15:42:30|800.77|798.37|798.65|796.25|800.77|798.37|797.23|794.83|0
1650987760000|2022-04-26 15:42:40|798.88|796.48|798.17|795.77|799.12|796.72|798.17|795.77|0
1650987770000|2022-04-26 15:42:50|797.94|795.54|797.94|795.54|798.17|795.77|797.94|795.54|0
1650987780000|2022-04-26 15:43:00|798.17|795.77|798.88|796.48|798.88|796.48|798.17|795.77|0
1650987790000|2022-04-26 15:43:10|799.12|796.72|798.17|795.77|799.12|796.72|798.17|795.77|0
1650987800000|2022-04-26 15:43:20|797.94|795.54|797.47|795.07|797.94|795.54|797.47|795.07|0
1650987810000|2022-04-26 15:43:30|797.7|795.3|798.41|796.01|798.41|796.01|797.7|795.3|0
1650987820000|2022-04-26 15:43:40|798.88|796.48|798.88|796.48|799.12|796.72|798.88|796.48|0
1650987830000|2022-04-26 15:43:50|799.12|796.72|798.17|795.77|799.12|796.72|798.17|795.77|0
1650987840000|2022-04-26 15:44:00|798.65|796.25|798.88|796.48|799.35|796.95|798.65|796.25|0
1650987850000|2022-04-26 15:44:10|798.41|796.01|797.47|795.07|798.41|796.01|797.47|795.07|0
1650987860000|2022-04-26 15:44:20|796.76|794.36|795.82|793.42|796.76|794.36|795.82|793.42|0
1650987870000|2022-04-26 15:44:30|796.05|793.65|794.88|792.48|796.05|793.65|794.88|792.48|0
1650987880000|2022-04-26 15:44:40|795.11|792.71|795.35|792.95|795.35|792.95|795.11|792.71|0
1650987890000|2022-04-26 15:44:50|795.11|792.71|794.88|792.48|795.58|793.18|794.88|792.48|0
1650987900000|2022-04-26 15:45:00|795.11|792.71|795.82|793.42|795.82|793.42|795.11|792.71|0
1650987910000|2022-04-26 15:45:10|796.05|793.65|796.52|794.12|796.76|794.36|796.05|793.65|0
1650987920000|2022-04-26 15:45:20|795.58|793.18|795.35|792.95|795.58|793.18|794.88|792.48|0
1650987930000|2022-04-26 15:45:30|795.58|793.18|795.58|793.18|795.7|793.3|795.58|793.18|0
1650987940000|2022-04-26 15:45:40|795.11|792.71|795.11|792.71|795.11|792.71|794.64|792.24|0
1650987950000|2022-04-26 15:45:50|795.35|792.95|796.05|793.65|796.05|793.65|795.35|792.95|0
1650987960000|2022-04-26 15:46:00|795.82|793.42|795.58|793.18|795.82|793.42|794.4|792|0
1650987970000|2022-04-26 15:46:10|796.65|794.25|797.7|795.3|797.7|795.3|796.65|794.25|0
1650987980000|2022-04-26 15:46:20|797.94|795.54|797.82|795.42|798.17|795.77|797.82|795.42|0
1650987990000|2022-04-26 15:46:30|797.7|795.3|796.52|794.12|797.7|795.3|796.52|794.12|0
1650988000000|2022-04-26 15:46:40|796.29|793.89|796.76|794.36|796.76|794.36|796.29|793.89|0
1650988010000|2022-04-26 15:46:50|797|794.6|797|794.6|797|794.6|796.52|794.12|0
1650988020000|2022-04-26 15:47:00|796.52|794.12|795.82|793.42|796.52|794.12|795.82|793.42|0
1650988030000|2022-04-26 15:47:10|795.58|793.18|795.89|793.49|795.89|793.49|795.58|793.18|0
1650988040000|2022-04-26 15:47:20|795.65|793.25|796.12|793.72|796.12|793.72|795.65|793.25|0
1650988050000|2022-04-26 15:47:30|795.65|793.25|795.42|793.02|795.89|793.49|795.42|793.02|0
1650988060000|2022-04-26 15:47:40|795.18|792.78|795.18|792.78|795.42|793.02|794.95|792.55|0
1650988070000|2022-04-26 15:47:50|794.24|791.84|794.48|792.08|794.71|792.31|794.24|791.84|0
1650988080000|2022-04-26 15:48:00|794.95|792.55|794.6|792.2|794.95|792.55|794.6|792.2|0
1650988090000|2022-04-26 15:48:10|794.71|792.31|794.79|792.39|794.95|792.55|794.48|792.08|0
1650988100000|2022-04-26 15:48:20|794.56|792.16|794.09|791.69|794.56|792.16|794.09|791.69|0
1650988110000|2022-04-26 15:48:30|793.62|791.22|793.62|791.22|793.62|791.22|793.62|791.22|0
1650988120000|2022-04-26 15:48:40|793.85|791.45|793.85|791.45|793.85|791.45|793.85|791.45|0
1650988130000|2022-04-26 15:48:50|794.79|792.39|795.26|792.86|795.26|792.86|794.68|792.28|0
1650988140000|2022-04-26 15:49:00|795.97|793.57|796.2|793.8|796.44|794.04|795.97|793.57|0
1650988150000|2022-04-26 15:49:10|796.09|793.69|796.2|793.8|796.2|793.8|796.09|793.69|0
1650988160000|2022-04-26 15:49:20|795.97|793.57|795.97|793.57|796.2|793.8|795.97|793.57|0
1650988170000|2022-04-26 15:49:30|796.44|794.04|797.14|794.74|797.26|794.86|796.44|794.04|0
1650988180000|2022-04-26 15:49:40|796.91|794.51|796.2|793.8|796.91|794.51|796.2|793.8|0
1650988190000|2022-04-26 15:49:50|795.97|793.57|795.97|793.57|795.97|793.57|795.73|793.33|0
1650988200000|2022-04-26 15:50:00|796.44|794.04|795.26|792.86|796.44|794.04|795.26|792.86|0
1650988210000|2022-04-26 15:50:10|795.5|793.1|796.91|794.51|796.91|794.51|795.5|793.1|0
1650988220000|2022-04-26 15:50:20|796.79|794.39|796.67|794.27|796.79|794.39|796.67|794.27|0
1650988230000|2022-04-26 15:50:30|796.91|794.51|797.14|794.74|797.14|794.74|796.67|794.27|0
1650988240000|2022-04-26 15:50:40|796.67|794.27|796.67|794.27|796.67|794.27|796.44|794.04|0
1650988250000|2022-04-26 15:50:50|797.14|794.74|797.14|794.74|797.38|794.98|797.14|794.74|0
1650988260000|2022-04-26 15:51:00|797.38|794.98|797.38|794.98|797.38|794.98|797.14|794.74|0
1650988270000|2022-04-26 15:51:10|797.85|795.45|797.14|794.74|797.85|795.45|797.14|794.74|0
1650988280000|2022-04-26 15:51:20|796.91|794.51|796.67|794.27|796.91|794.51|796.67|794.27|0
1650988290000|2022-04-26 15:51:30|796.44|794.04|795.26|792.86|796.44|794.04|795.26|792.86|0
1650988300000|2022-04-26 15:51:40|794.79|792.39|794.32|791.92|795.15|792.75|794.32|791.92|0
1650988310000|2022-04-26 15:51:50|793.62|791.22|794.32|791.92|794.32|791.92|793.62|791.22|0
1650988320000|2022-04-26 15:52:00|794.56|792.16|794.32|791.92|794.56|792.16|794.21|791.81|0
1650988330000|2022-04-26 15:52:10|794.09|791.69|794.32|791.92|794.56|792.16|794.09|791.69|0
1650988340000|2022-04-26 15:52:20|794.56|792.16|794.32|791.92|794.56|792.16|794.32|791.92|0
1650988350000|2022-04-26 15:52:30|794.09|791.69|793.85|791.45|794.09|791.69|793.85|791.45|0
1650988360000|2022-04-26 15:52:40|793.62|791.22|794.56|792.16|794.56|792.16|793.62|791.22|0
1650988370000|2022-04-26 15:52:50|794.68|792.28|795.5|793.1|795.97|793.57|794.68|792.28|0
1650988380000|2022-04-26 15:53:00|795.97|793.57|796.91|794.51|796.91|794.51|795.97|793.57|0
1650988390000|2022-04-26 15:53:10|797.14|794.74|797.38|794.98|797.38|794.98|796.91|794.51|0
1650988400000|2022-04-26 15:53:20|797.61|795.21|797.14|794.74|797.61|795.21|797.14|794.74|0
1650988410000|2022-04-26 15:53:30|796.44|794.04|797.38|794.98|797.38|794.98|796.44|794.04|0
1650988420000|2022-04-26 15:53:40|796.67|794.27|796.91|794.51|796.91|794.51|796.2|793.8|0
1650988430000|2022-04-26 15:53:50|797.14|794.74|797.14|794.74|797.14|794.74|796.67|794.27|0
1650988440000|2022-04-26 15:54:00|796.67|794.27|797.14|794.74|797.14|794.74|796.67|794.27|0
1650988450000|2022-04-26 15:54:10|797.38|794.98|796.91|794.51|797.61|795.21|796.91|794.51|0
1650988460000|2022-04-26 15:54:20|796.44|794.04|796.67|794.27|796.67|794.27|796.2|793.8|0
1650988470000|2022-04-26 15:54:30|796.91|794.51|797.38|794.98|797.38|794.98|796.91|794.51|0
1650988480000|2022-04-26 15:54:40|797.61|795.21|797.38|794.98|797.61|795.21|797.38|794.98|0
1650988490000|2022-04-26 15:54:50|797.61|795.21|798.08|795.68|798.08|795.68|797.61|795.21|0
1650988500000|2022-04-26 15:55:00|798.2|795.8|799.73|797.33|799.73|797.33|798.2|795.8|0
1650988510000|2022-04-26 15:55:10|799.96|797.56|799.73|797.33|799.96|797.56|799.73|797.33|0
1650988520000|2022-04-26 15:55:20|799.96|797.56|800.2|797.8|800.2|797.8|799.96|797.56|0
1650988530000|2022-04-26 15:55:30|799.73|797.33|800.2|797.8|800.43|798.03|799.73|797.33|0
1650988540000|2022-04-26 15:55:40|800.9|798.5|800.9|798.5|800.9|798.5|800.43|798.03|0
1650988550000|2022-04-26 15:55:50|801.84|799.44|802.32|799.92|802.32|799.92|801.84|799.44|0
1650988560000|2022-04-26 15:56:00|802.08|799.68|802.32|799.92|802.32|799.92|801.37|798.97|0
1650988570000|2022-04-26 15:56:10|801.61|799.21|801.84|799.44|801.84|799.44|801.37|798.97|0
1650988580000|2022-04-26 15:56:20|801.61|799.21|802.32|799.92|802.32|799.92|801.61|799.21|0
1650988590000|2022-04-26 15:56:30|802.2|799.8|802.55|800.15|802.55|800.15|802.2|799.8|0
1650988600000|2022-04-26 15:56:40|802.44|800.04|801.84|799.44|802.44|800.04|801.37|798.97|0
1650988610000|2022-04-26 15:56:50|802.55|800.15|802.55|800.15|802.55|800.15|802.55|800.15|0
1650988630000|2022-04-26 15:57:10|802.32|799.92|803.02|800.62|803.26|800.86|802.32|799.92|0
1650988640000|2022-04-26 15:57:20|803.26|800.86|804.2|801.8|804.2|801.8|803.26|800.86|0
1650988650000|2022-04-26 15:57:30|803.96|801.56|804.91|802.51|804.91|802.51|803.96|801.56|0
1650988660000|2022-04-26 15:57:40|805.14|802.74|804.67|802.27|805.14|802.74|804.67|802.27|0
1650988670000|2022-04-26 15:57:50|804.2|801.8|804.91|802.51|804.91|802.51|804.2|801.8|0
1650988680000|2022-04-26 15:58:00|804.43|802.03|804.2|801.8|804.43|802.03|804.2|801.8|0
1650988690000|2022-04-26 15:58:10|804.43|802.03|803.49|801.09|804.43|802.03|803.49|801.09|0
1650988700000|2022-04-26 15:58:20|803.73|801.33|804.43|802.03|805.14|802.74|803.73|801.33|0
1650988710000|2022-04-26 15:58:30|804.67|802.27|804.67|802.27|804.67|802.27|804.67|802.27|0
1650988720000|2022-04-26 15:58:40|804.43|802.03|804.43|802.03|804.43|802.03|804.43|802.03|0
1650988730000|2022-04-26 15:58:50|804.91|802.51|805.14|802.74|805.14|802.74|804.91|802.51|0
1650988740000|2022-04-26 15:59:00|805.38|802.98|804.91|802.51|805.38|802.98|804.91|802.51|0
1650988750000|2022-04-26 15:59:10|804.79|802.39|805.14|802.74|805.14|802.74|804.43|802.03|0
1650988760000|2022-04-26 15:59:20|804.91|802.51|805.38|802.98|805.38|802.98|804.91|802.51|0
1650988770000|2022-04-26 15:59:30|805.14|802.74|804.91|802.51|805.14|802.74|804.67|802.27|0
1650988780000|2022-04-26 15:59:40|805.14|802.74|804.67|802.27|805.38|802.98|804.67|802.27|0
1650988790000|2022-04-26 15:59:50|805.14|802.74|804.91|802.51|805.14|802.74|804.91|802.51|0
1650988800000|2022-04-26 16:00:00|805.38|802.98|804.2|801.8|805.38|802.98|804.2|801.8|0
1650988810000|2022-04-26 16:00:10|804.91|802.51|804.91|802.51|805.14|802.74|804.91|802.51|0
1650988820000|2022-04-26 16:00:20|804.43|802.03|803.96|801.56|804.67|802.27|803.96|801.56|0
1650988830000|2022-04-26 16:00:30|803.73|801.33|803.02|800.62|803.73|801.33|802.08|799.68|0
1650988840000|2022-04-26 16:00:40|803.49|801.09|803.38|800.98|803.96|801.56|803.38|800.98|0
1650988850000|2022-04-26 16:00:50|803.26|800.86|802.55|800.15|803.26|800.86|802.55|800.15|0
1650988860000|2022-04-26 16:01:00|803.02|800.62|803.73|801.33|803.73|801.33|803.02|800.62|0
1650988870000|2022-04-26 16:01:10|804.67|802.27|803.96|801.56|804.67|802.27|803.96|801.56|0
1650988880000|2022-04-26 16:01:20|803.26|800.86|802.31|799.91|803.26|800.86|801.84|799.44|0
1650988890000|2022-04-26 16:01:30|802.55|800.15|802.31|799.91|802.55|800.15|802.08|799.68|0
1650988900000|2022-04-26 16:01:40|802.2|799.8|802.08|799.68|802.2|799.8|801.97|799.57|0
1650988910000|2022-04-26 16:01:50|802.31|799.91|802.55|800.15|802.67|800.27|802.31|799.91|0
1650988920000|2022-04-26 16:02:00|803.26|800.86|802.31|799.91|803.26|800.86|802.08|799.68|0
1650988930000|2022-04-26 16:02:10|802.79|800.39|803.02|800.62|803.02|800.62|802.79|800.39|0
1650988940000|2022-04-26 16:02:20|802.79|800.39|803.02|800.62|803.02|800.62|802.31|799.91|0
1650988950000|2022-04-26 16:02:30|803.73|801.33|803.73|801.33|803.96|801.56|803.73|801.33|0
1650988960000|2022-04-26 16:02:40|803.96|801.56|804.56|802.16|804.67|802.27|803.96|801.56|0
1650988970000|2022-04-26 16:02:50|804.32|801.92|804.2|801.8|804.43|802.03|804.2|801.8|0
1650988980000|2022-04-26 16:03:00|803.96|801.56|804.2|801.8|804.2|801.8|803.73|801.33|0
1650988990000|2022-04-26 16:03:10|804.43|802.03|804.67|802.27|805.38|802.98|804.43|802.03|0
1650989000000|2022-04-26 16:03:20|803.73|801.33|803.49|801.09|803.73|801.33|803.49|801.09|0
1650989010000|2022-04-26 16:03:30|803.73|801.33|803.73|801.33|803.73|801.33|803.26|800.86|0
1650989020000|2022-04-26 16:03:40|803.49|801.09|802.08|799.68|803.73|801.33|802.08|799.68|0
1650989030000|2022-04-26 16:03:50|801.84|799.44|801.14|798.74|801.84|799.44|801.14|798.74|0
1650989040000|2022-04-26 16:04:00|801.37|798.97|802.55|800.15|802.78|800.38|801.37|798.97|0
1650989050000|2022-04-26 16:04:10|802.78|800.38|802.55|800.15|803.26|800.86|802.55|800.15|0
1650989060000|2022-04-26 16:04:20|802.78|800.38|802.08|799.68|802.78|800.38|801.84|799.44|0
1650989070000|2022-04-26 16:04:30|800.9|798.5|801.84|799.44|801.84|799.44|800.9|798.5|0
1650989080000|2022-04-26 16:04:40|802.31|799.91|801.61|799.21|802.31|799.91|801.61|799.21|0
1650989090000|2022-04-26 16:04:50|801.84|799.44|801.84|799.44|801.84|799.44|801.84|799.44|0
1650989100000|2022-04-26 16:05:00|801.61|799.21|801.84|799.44|801.84|799.44|801.37|798.97|0
1650989110000|2022-04-26 16:05:10|801.61|799.21|800.9|798.5|801.84|799.44|800.9|798.5|0
1650989120000|2022-04-26 16:05:20|800.67|798.27|799.73|797.33|800.9|798.5|799.73|797.33|0
1650989130000|2022-04-26 16:05:30|799.49|797.09|800.2|797.8|800.67|798.27|799.49|797.09|0
1650989140000|2022-04-26 16:05:40|800.67|798.27|800.67|798.27|801.14|798.74|800.67|798.27|0
1650989150000|2022-04-26 16:05:50|801.14|798.74|800.9|798.5|801.14|798.74|800.9|798.5|0
1650989160000|2022-04-26 16:06:00|801.14|798.74|801.97|799.57|802.08|799.68|801.14|798.74|0
1650989170000|2022-04-26 16:06:10|802.08|799.68|801.97|799.57|802.08|799.68|801.84|799.44|0
1650989180000|2022-04-26 16:06:20|802.78|800.38|802.31|799.91|802.78|800.38|802.31|799.91|0
1650989190000|2022-04-26 16:06:30|802.08|799.68|801.84|799.44|802.08|799.68|801.61|799.21|0
1650989200000|2022-04-26 16:06:40|801.37|798.97|801.37|798.97|801.37|798.97|801.37|798.97|0
1650989210000|2022-04-26 16:06:50|800.79|798.39|801.14|798.74|801.14|798.74|800.67|798.27|0
1650989220000|2022-04-26 16:07:00|801.61|799.21|801.84|799.44|802.08|799.68|801.61|799.21|0
1650989230000|2022-04-26 16:07:10|802.31|799.91|801.61|799.21|802.31|799.91|801.61|799.21|0
1650989240000|2022-04-26 16:07:20|801.84|799.44|800.67|798.27|801.84|799.44|800.67|798.27|0
1650989250000|2022-04-26 16:07:30|800.32|797.92|800.43|798.03|800.43|798.03|800.2|797.8|0
1650989260000|2022-04-26 16:07:40|800.67|798.27|801.37|798.97|801.61|799.21|800.67|798.27|0
1650989270000|2022-04-26 16:07:50|800.9|798.5|800.67|798.27|801.14|798.74|800.67|798.27|0
1650989280000|2022-04-26 16:08:00|800.2|797.8|799.49|797.09|800.2|797.8|799.49|797.09|0
1650989290000|2022-04-26 16:08:10|799.96|797.56|799.96|797.56|799.96|797.56|799.49|797.09|0
1650989300000|2022-04-26 16:08:20|799.73|797.33|800.67|798.27|800.67|798.27|799.73|797.33|0
1650989310000|2022-04-26 16:08:30|800.43|798.03|800.67|798.27|800.67|798.27|800.43|798.03|0
1650989320000|2022-04-26 16:08:40|800.2|797.8|799.73|797.33|800.43|798.03|799.73|797.33|0
1650989330000|2022-04-26 16:08:50|799.96|797.56|800.2|797.8|800.2|797.8|799.96|797.56|0
1650989340000|2022-04-26 16:09:00|801.14|798.74|800.43|798.03|801.14|798.74|800.43|798.03|0
1650989350000|2022-04-26 16:09:10|801.37|798.97|800.43|798.03|801.61|799.21|800.43|798.03|0
1650989360000|2022-04-26 16:09:20|799.02|796.62|797.84|795.44|799.02|796.62|797.84|795.44|0
1650989370000|2022-04-26 16:09:30|797.14|794.74|796.67|794.27|797.14|794.74|796.43|794.03|0
1650989380000|2022-04-26 16:09:40|796.43|794.03|795.96|793.56|796.43|794.03|795.96|793.56|0
1650989390000|2022-04-26 16:09:50|796.2|793.8|795.26|792.86|796.67|794.27|795.26|792.86|0
1650989400000|2022-04-26 16:10:00|795.73|793.33|795.49|793.09|795.73|793.33|795.02|792.62|0
1650989410000|2022-04-26 16:10:10|795.96|793.56|797.14|794.74|797.14|794.74|795.96|793.56|0
1650989420000|2022-04-26 16:10:20|797.37|794.97|797.84|795.44|797.84|795.44|797.37|794.97|0
1650989430000|2022-04-26 16:10:30|797.37|794.97|797.84|795.44|797.84|795.44|797.37|794.97|0
1650989440000|2022-04-26 16:10:40|797.61|795.21|797.61|795.21|797.84|795.44|797.61|795.21|0
1650989450000|2022-04-26 16:10:50|798.08|795.68|798.55|796.15|798.55|796.15|798.08|795.68|0
1650989460000|2022-04-26 16:11:00|798.78|796.38|798.31|795.91|798.78|796.38|798.31|795.91|0
1650989470000|2022-04-26 16:11:10|798.55|796.15|797.61|795.21|798.55|796.15|797.61|795.21|0
1650989480000|2022-04-26 16:11:20|796.9|794.5|795.49|793.09|796.9|794.5|795.49|793.09|0
1650989490000|2022-04-26 16:11:30|795.73|793.33|795.73|793.33|795.85|793.45|795.73|793.33|0
1650989500000|2022-04-26 16:11:40|795.96|793.56|796.2|793.8|796.2|793.8|795.73|793.33|0
1650989510000|2022-04-26 16:11:50|795.73|793.33|795.96|793.56|796.2|793.8|795.73|793.33|0
1650989520000|2022-04-26 16:12:00|796.2|793.8|797.14|794.74|797.14|794.74|796.2|793.8|0
1650989530000|2022-04-26 16:12:10|797.37|794.97|797.37|794.97|797.61|795.21|797.37|794.97|0
1650989540000|2022-04-26 16:12:20|797.61|795.21|798.08|795.68|798.08|795.68|797.61|795.21|0
1650989550000|2022-04-26 16:12:30|798.31|795.91|797.61|795.21|798.31|795.91|797.61|795.21|0
1650989560000|2022-04-26 16:12:40|797.14|794.74|797.37|794.97|797.61|795.21|797.14|794.74|0
1650989570000|2022-04-26 16:12:50|797.61|795.21|798.31|795.91|798.31|795.91|797.61|795.21|0
1650989580000|2022-04-26 16:13:00|797.61|795.21|797.14|794.74|797.61|795.21|797.14|794.74|0
1650989590000|2022-04-26 16:13:10|797.03|794.63|797.84|795.44|797.84|795.44|796.9|794.5|0
1650989600000|2022-04-26 16:13:20|797.73|795.33|797.37|794.97|797.73|795.33|797.37|794.97|0
1650989610000|2022-04-26 16:13:30|797.14|794.74|796.67|794.27|797.14|794.74|796.67|794.27|0
1650989620000|2022-04-26 16:13:40|796.43|794.03|797.61|795.21|797.61|795.21|796.43|794.03|0
1650989630000|2022-04-26 16:13:50|797.26|794.86|796.9|794.5|797.26|794.86|796.67|794.27|0
1650989640000|2022-04-26 16:14:00|797.37|794.97|797.84|795.44|797.84|795.44|797.37|794.97|0
1650989650000|2022-04-26 16:14:10|797.37|794.97|796.2|793.8|797.37|794.97|796.2|793.8|0
1650989660000|2022-04-26 16:14:20|795.96|793.56|794.55|792.15|795.96|793.56|794.55|792.15|0
1650989670000|2022-04-26 16:14:30|795.02|792.62|794.79|792.39|795.26|792.86|794.55|792.15|0
1650989680000|2022-04-26 16:14:40|794.55|792.15|795.02|792.62|795.02|792.62|794.44|792.04|0
1650989690000|2022-04-26 16:14:50|795.26|792.86|795.15|792.75|795.26|792.86|795.02|792.62|0
1650989700000|2022-04-26 16:15:00|794.79|792.39|795.02|792.62|795.02|792.62|794.55|792.15|0
1650989710000|2022-04-26 16:15:10|794.79|792.39|794.08|791.68|794.79|792.39|794.08|791.68|0
1650989720000|2022-04-26 16:15:20|793.61|791.21|793.38|790.98|793.85|791.45|793.38|790.98|0
1650989730000|2022-04-26 16:15:30|793.61|791.21|793.38|790.98|793.61|791.21|793.14|790.74|0
1650989740000|2022-04-26 16:15:40|793.14|790.74|793.14|790.74|793.5|791.1|793.14|790.74|0
1650989750000|2022-04-26 16:15:50|793.38|790.98|793.5|791.1|793.61|791.21|793.38|790.98|0
1650989760000|2022-04-26 16:16:00|793.61|791.21|793.27|790.87|793.61|791.21|793.27|790.87|0
1650989770000|2022-04-26 16:16:10|793.14|790.74|791.5|789.1|793.14|790.74|791.5|789.1|0
1650989780000|2022-04-26 16:16:20|791.74|789.34|791.5|789.1|791.74|789.34|791.5|789.1|0
1650989800000|2022-04-26 16:16:40|791.74|789.34|791.5|789.1|791.97|789.57|791.5|789.1|0
1650989810000|2022-04-26 16:16:50|791.97|789.57|792.44|790.04|792.67|790.27|791.97|789.57|0
1650989820000|2022-04-26 16:17:00|792.67|790.27|792.91|790.51|792.91|790.51|792.67|790.27|0
1650989830000|2022-04-26 16:17:10|792.67|790.27|792.91|790.51|792.91|790.51|792.67|790.27|0
1650989840000|2022-04-26 16:17:20|792.44|790.04|792.44|790.04|792.67|790.27|792.44|790.04|0
1650989850000|2022-04-26 16:17:30|792.56|790.16|792.44|790.04|792.67|790.27|792.21|789.81|0
1650989860000|2022-04-26 16:17:40|792.67|790.27|792.44|790.04|792.67|790.27|792.44|790.04|0
1650989870000|2022-04-26 16:17:50|792.21|789.81|790.8|788.4|792.21|789.81|790.8|788.4|0
1650989880000|2022-04-26 16:18:00|791.15|788.75|791.27|788.87|791.27|788.87|791.03|788.63|0
1650989890000|2022-04-26 16:18:10|791.03|788.63|790.8|788.4|791.03|788.63|790.8|788.4|0
1650989900000|2022-04-26 16:18:20|790.33|787.93|791.74|789.34|791.74|789.34|790.33|787.93|0
1650989910000|2022-04-26 16:18:30|791.97|789.57|792.21|789.81|792.21|789.81|791.97|789.57|0
1650989920000|2022-04-26 16:18:40|791.97|789.57|792.67|790.27|792.67|790.27|791.97|789.57|0
1650989930000|2022-04-26 16:18:50|792.44|790.04|792.33|789.93|792.67|790.27|792.33|789.93|0
1650989940000|2022-04-26 16:19:00|791.97|789.57|792.91|790.51|792.91|790.51|791.97|789.57|0
1650989950000|2022-04-26 16:19:10|793.38|790.98|792.91|790.51|793.38|790.98|792.91|790.51|0
1650989960000|2022-04-26 16:19:20|792.21|789.81|791.97|789.57|792.44|790.04|791.97|789.57|0
1650989970000|2022-04-26 16:19:30|791.74|789.34|791.97|789.57|791.97|789.57|791.03|788.63|0
1650989980000|2022-04-26 16:19:40|791.86|789.46|791.03|788.63|791.86|789.46|791.03|788.63|0
1650989990000|2022-04-26 16:19:50|791.27|788.87|791.1|788.7|791.74|789.34|790.87|788.47|0
1650990000000|2022-04-26 16:20:00|790.87|788.47|790.16|787.76|790.87|788.47|790.16|787.76|0
1650990010000|2022-04-26 16:20:10|789.69|787.29|789.93|787.53|789.93|787.53|789.69|787.29|0
1650990020000|2022-04-26 16:20:20|789.46|787.06|788.99|786.59|789.46|787.06|788.99|786.59|0
1650990030000|2022-04-26 16:20:30|788.75|786.35|788.99|786.59|789.22|786.82|788.75|786.35|0
1650990040000|2022-04-26 16:20:40|788.75|786.35|788.75|786.35|788.88|786.48|788.28|785.88|0
1650990050000|2022-04-26 16:20:50|788.52|786.12|788.52|786.12|788.52|786.12|788.28|785.88|0
1650990060000|2022-04-26 16:21:00|788.99|786.59|788.99|786.59|788.99|786.59|788.99|786.59|0
1650990070000|2022-04-26 16:21:10|789.22|786.82|789.46|787.06|789.46|787.06|788.99|786.59|0
1650990080000|2022-04-26 16:21:20|789.22|786.82|788.52|786.12|789.22|786.82|788.52|786.12|0
1650990090000|2022-04-26 16:21:30|788.28|785.88|788.28|785.88|788.52|786.12|788.28|785.88|0
1650990100000|2022-04-26 16:21:40|788.75|786.35|788.75|786.35|788.99|786.59|788.75|786.35|0
1650990110000|2022-04-26 16:21:50|788.99|786.59|789.22|786.82|789.22|786.82|788.75|786.35|0
1650990120000|2022-04-26 16:22:00|789.69|787.29|788.75|786.35|789.69|787.29|788.75|786.35|0
1650990130000|2022-04-26 16:22:10|789.22|786.82|788.64|786.24|789.22|786.82|788.64|786.24|0
1650990140000|2022-04-26 16:22:20|789.11|786.71|788.52|786.12|789.11|786.71|788.52|786.12|0
1650990150000|2022-04-26 16:22:30|788.75|786.35|788.05|785.65|788.75|786.35|787.81|785.41|0
1650990160000|2022-04-26 16:22:40|787.81|785.41|787.34|784.94|787.81|785.41|787.11|784.71|0
1650990170000|2022-04-26 16:22:50|787.11|784.71|787.34|784.94|787.34|784.94|787.11|784.71|0
1650990180000|2022-04-26 16:23:00|787.11|784.71|787.11|784.71|787.11|784.71|786.87|784.47|0
1650990190000|2022-04-26 16:23:10|787.34|784.94|786.87|784.47|787.34|784.94|786.87|784.47|0
1650990200000|2022-04-26 16:23:20|785.7|783.3|785.46|783.06|785.7|783.3|785.23|782.83|0
1650990210000|2022-04-26 16:23:30|785.23|782.83|785.23|782.83|785.46|783.06|785.23|782.83|0
1650990220000|2022-04-26 16:23:40|784.52|782.12|786.17|783.77|786.17|783.77|784.52|782.12|0
1650990230000|2022-04-26 16:23:50|785.93|783.53|785.46|783.06|786.4|784|785.46|783.06|0
1650990240000|2022-04-26 16:24:00|785.23|782.83|785.93|783.53|785.93|783.53|785.23|782.83|0
1650990250000|2022-04-26 16:24:10|786.4|784|786.64|784.24|786.87|784.47|786.4|784|0
1650990260000|2022-04-26 16:24:20|786.17|783.77|786.64|784.24|786.64|784.24|786.17|783.77|0
1650990270000|2022-04-26 16:24:30|786.4|784|787.11|784.71|787.11|784.71|786.4|784|0
1650990280000|2022-04-26 16:24:40|787.34|784.94|787.34|784.94|787.34|784.94|787.11|784.71|0
1650990290000|2022-04-26 16:24:50|786.87|784.47|787.11|784.71|787.34|784.94|786.87|784.47|0
1650990300000|2022-04-26 16:25:00|787.58|785.18|786.17|783.77|787.58|785.18|786.17|783.77|0
1650990310000|2022-04-26 16:25:10|785.93|783.53|785.93|783.53|785.93|783.53|785.7|783.3|0
1650990320000|2022-04-26 16:25:20|786.17|783.77|785.46|783.06|786.17|783.77|785.46|783.06|0
1650990330000|2022-04-26 16:25:30|784.99|782.59|784.52|782.12|784.99|782.59|784.52|782.12|0
1650990340000|2022-04-26 16:25:40|784.29|781.89|784.52|782.12|784.52|782.12|784.29|781.89|0
1650990350000|2022-04-26 16:25:50|784.29|781.89|784.99|782.59|784.99|782.59|784.29|781.89|0
1650990360000|2022-04-26 16:26:00|785.23|782.83|785.93|783.53|785.93|783.53|785.23|782.83|0
1650990370000|2022-04-26 16:26:10|786.17|783.77|785.7|783.3|786.17|783.77|785.7|783.3|0
1650990380000|2022-04-26 16:26:20|785.93|783.53|785.93|783.53|785.93|783.53|785.7|783.3|0
1650990390000|2022-04-26 16:26:30|786.29|783.89|786.05|783.65|786.52|784.12|786.05|783.65|0
1650990400000|2022-04-26 16:26:40|785.7|783.3|784.99|782.59|785.7|783.3|784.99|782.59|0
1650990410000|2022-04-26 16:26:50|784.52|782.12|783.58|781.18|784.52|782.12|783.58|781.18|0
1650990420000|2022-04-26 16:27:00|782.18|779.78|782.41|780.01|782.65|780.25|782.18|779.78|0
1650990430000|2022-04-26 16:27:10|781.94|779.54|780.3|777.9|781.94|779.54|780.3|777.9|0
1650990440000|2022-04-26 16:27:20|780.77|778.37|780.3|777.9|780.77|778.37|779.83|777.43|0
1650990450000|2022-04-26 16:27:30|780.53|778.13|781|778.6|781|778.6|780.53|778.13|0
1650990460000|2022-04-26 16:27:40|780.53|778.13|779.83|777.43|780.53|778.13|779.83|777.43|0
1650990470000|2022-04-26 16:27:50|779.36|776.96|779.36|776.96|779.36|776.96|779.13|776.73|0
1650990480000|2022-04-26 16:28:00|780.07|777.67|779.6|777.2|780.3|777.9|779.6|777.2|0
1650990490000|2022-04-26 16:28:10|779.83|777.43|779.83|777.43|779.83|777.43|779.6|777.2|0
1650990500000|2022-04-26 16:28:20|779.72|777.32|779.13|776.73|779.72|777.32|779.13|776.73|0
1650990510000|2022-04-26 16:28:30|779.6|777.2|779.6|777.2|779.6|777.2|779.36|776.96|0
1650990520000|2022-04-26 16:28:40|779.13|776.73|778.89|776.49|779.13|776.73|778.43|776.03|0
1650990530000|2022-04-26 16:28:50|778.43|776.03|778.43|776.03|778.43|776.03|778.19|775.79|0
1650990540000|2022-04-26 16:29:00|778.66|776.26|778.89|776.49|779.13|776.73|778.66|776.26|0
1650990550000|2022-04-26 16:29:10|778.43|776.03|778.19|775.79|778.66|776.26|778.19|775.79|0
1650990560000|2022-04-26 16:29:20|778.89|776.49|778.89|776.49|779.13|776.73|778.89|776.49|0
1650990570000|2022-04-26 16:29:30|779.13|776.73|778.89|776.49|779.13|776.73|778.89|776.49|0
1650990580000|2022-04-26 16:29:40|779.13|776.73|778.89|776.49|779.13|776.73|778.89|776.49|0
1650990590000|2022-04-26 16:29:50|779.13|776.73|780.3|777.9|780.3|777.9|779.13|776.73|0
1650990600000|2022-04-26 16:30:00|780.77|778.37|780.66|778.26|781.24|778.84|780.66|778.26|0
1650990610000|2022-04-26 16:30:10|780.3|777.9|779.36|776.96|780.3|777.9|778.89|776.49|0
1650990620000|2022-04-26 16:30:20|779.13|776.73|779.6|777.2|779.6|777.2|779.13|776.73|0
1650990630000|2022-04-26 16:30:30|779.83|777.43|780.07|777.67|780.07|777.67|779.36|776.96|0
1650990640000|2022-04-26 16:30:40|780.77|778.37|782.65|780.25|782.65|780.25|780.77|778.37|0
1650990650000|2022-04-26 16:30:50|782.41|780.01|782.88|780.48|782.88|780.48|782.41|780.01|0
1650990660000|2022-04-26 16:31:00|783.35|780.95|783.35|780.95|783.47|781.07|783.11|780.71|0
1650990670000|2022-04-26 16:31:10|783.58|781.18|782.88|780.48|783.58|781.18|782.88|780.48|0
1650990680000|2022-04-26 16:31:20|781.94|779.54|782.18|779.78|782.18|779.78|781.47|779.07|0
1650990690000|2022-04-26 16:31:30|782.41|780.01|782.88|780.48|782.88|780.48|782.41|780.01|0
1650990700000|2022-04-26 16:31:40|783|780.6|783.11|780.71|783.11|780.71|783|780.6|0
1650990710000|2022-04-26 16:31:50|783.47|781.07|784.99|782.59|784.99|782.59|783.47|781.07|0
1650990720000|2022-04-26 16:32:00|784.76|782.36|785.46|783.06|785.7|783.3|784.76|782.36|0
1650990730000|2022-04-26 16:32:10|785.93|783.53|785.46|783.06|785.93|783.53|785.46|783.06|0
1650990740000|2022-04-26 16:32:20|785.23|782.83|784.76|782.36|785.46|783.06|784.76|782.36|0
1650990750000|2022-04-26 16:32:30|784.52|782.12|784.76|782.36|784.76|782.36|784.29|781.89|0
1650990760000|2022-04-26 16:32:40|784.52|782.12|784.76|782.36|784.99|782.59|784.52|782.12|0
1650990770000|2022-04-26 16:32:50|784.52|782.12|784.29|781.89|784.52|782.12|784.05|781.65|0
1650990780000|2022-04-26 16:33:00|783.82|781.42|783.11|780.71|784.41|782.01|783.11|780.71|0
1650990790000|2022-04-26 16:33:10|782.88|780.48|782.88|780.48|783.35|780.95|782.65|780.25|0
1650990800000|2022-04-26 16:33:20|783.35|780.95|784.05|781.65|784.05|781.65|783.35|780.95|0
1650990810000|2022-04-26 16:33:30|784.29|781.89|784.52|782.12|784.52|782.12|784.05|781.65|0
1650990820000|2022-04-26 16:33:40|784.29|781.89|783.35|780.95|784.29|781.89|783.35|780.95|0
1650990830000|2022-04-26 16:33:50|783.11|780.71|783.11|780.71|783.11|780.71|783.11|780.71|0
1650990840000|2022-04-26 16:34:00|783|780.6|782.41|780.01|783|780.6|782.41|780.01|0
1650990850000|2022-04-26 16:34:10|782.88|780.48|783.35|780.95|783.35|780.95|782.88|780.48|0
1650990860000|2022-04-26 16:34:20|783.11|780.71|783.58|781.18|783.58|781.18|783.11|780.71|0
1650990870000|2022-04-26 16:34:30|783.82|781.42|783.82|781.42|783.82|781.42|783.58|781.18|0
1650990880000|2022-04-26 16:34:40|784.29|781.89|784.05|781.65|784.29|781.89|784.05|781.65|0
1650990890000|2022-04-26 16:34:50|784.29|781.89|784.52|782.12|785.23|782.83|784.29|781.89|0
1650990900000|2022-04-26 16:35:00|784.41|782.01|783.94|781.54|784.76|782.36|783.94|781.54|0
1650990910000|2022-04-26 16:35:10|783.24|780.84|783.82|781.42|784.05|781.65|783.24|780.84|0
1650990920000|2022-04-26 16:35:20|783.58|781.18|783.11|780.71|783.58|781.18|782.88|780.48|0
1650990930000|2022-04-26 16:35:30|783.35|780.95|782.88|780.48|783.35|780.95|782.88|780.48|0
1650990940000|2022-04-26 16:35:40|783.11|780.71|782.77|780.37|783.11|780.71|782.77|780.37|0
1650990950000|2022-04-26 16:35:50|783.35|780.95|783.35|780.95|783.35|780.95|783.11|780.71|0
1650990960000|2022-04-26 16:36:00|782.88|780.48|783.11|780.71|783.11|780.71|782.88|780.48|0
1650990970000|2022-04-26 16:36:10|782.88|780.48|783.82|781.42|783.82|781.42|782.88|780.48|0
1650990980000|2022-04-26 16:36:20|783.58|781.18|783.11|780.71|783.58|781.18|783.11|780.71|0
1650990990000|2022-04-26 16:36:30|783.35|780.95|783.58|781.18|783.58|781.18|783.11|780.71|0
1650991000000|2022-04-26 16:36:40|783.82|781.42|784.05|781.65|784.05|781.65|783.82|781.42|0
1650991010000|2022-04-26 16:36:50|784.29|781.89|784.29|781.89|784.29|781.89|783.82|781.42|0
1650991020000|2022-04-26 16:37:00|784.41|782.01|784.52|782.12|784.76|782.36|784.41|782.01|0
1650991030000|2022-04-26 16:37:10|785.23|782.83|785.7|783.3|785.7|783.3|785.23|782.83|0
1650991040000|2022-04-26 16:37:20|785.46|783.06|786.4|784|786.4|784|785.46|783.06|0
1650991050000|2022-04-26 16:37:30|786.64|784.24|787.58|785.18|788.28|785.88|786.64|784.24|0
1650991060000|2022-04-26 16:37:40|788.05|785.65|788.28|785.88|788.28|785.88|788.05|785.65|0
1650991070000|2022-04-26 16:37:50|788.05|785.65|788.87|786.47|789.22|786.82|788.05|785.65|0
1650991080000|2022-04-26 16:38:00|788.99|786.59|789.46|787.06|789.46|787.06|788.99|786.59|0
1650991090000|2022-04-26 16:38:10|789.69|787.29|789.69|787.29|789.69|787.29|789.46|787.06|0
1650991100000|2022-04-26 16:38:20|789.93|787.53|790.4|788|790.4|788|789.93|787.53|0
1650991110000|2022-04-26 16:38:30|789.69|787.29|789.93|787.53|789.93|787.53|789.69|787.29|0
1650991120000|2022-04-26 16:38:40|790.05|787.65|790.52|788.12|790.52|788.12|789.93|787.53|0
1650991130000|2022-04-26 16:38:50|790.4|788|790.63|788.23|790.63|788.23|790.4|788|0
1650991140000|2022-04-26 16:39:00|790.87|788.47|789.46|787.06|790.87|788.47|789.46|787.06|0
1650991150000|2022-04-26 16:39:10|790.16|787.76|789.93|787.53|790.63|788.23|789.93|787.53|0
1650991160000|2022-04-26 16:39:20|789.69|787.29|790.4|788|790.87|788.47|789.69|787.29|0
1650991170000|2022-04-26 16:39:30|790.87|788.47|790.63|788.23|790.87|788.47|790.63|788.23|0
1650991180000|2022-04-26 16:39:40|790.4|788|790.16|787.76|790.63|788.23|790.16|787.76|0
1650991190000|2022-04-26 16:39:50|790.4|788|790.16|787.76|790.63|788.23|790.16|787.76|0
1650991200000|2022-04-26 16:40:00|789.93|787.53|791.1|788.7|791.1|788.7|789.93|787.53|0
1650991210000|2022-04-26 16:40:10|790.87|788.47|790.4|788|790.87|788.47|790.4|788|0
1650991220000|2022-04-26 16:40:20|790.63|788.23|789.93|787.53|790.63|788.23|789.93|787.53|0
1650991230000|2022-04-26 16:40:30|790.05|787.65|790.16|787.76|790.4|788|790.05|787.65|0
1650991240000|2022-04-26 16:40:40|789.93|787.53|790.63|788.23|790.87|788.47|789.93|787.53|0
1650991250000|2022-04-26 16:40:50|790.4|788|789.93|787.53|790.4|788|789.93|787.53|0
1650991260000|2022-04-26 16:41:00|788.99|786.59|789.22|786.82|789.22|786.82|788.99|786.59|0
1650991270000|2022-04-26 16:41:10|789.46|787.06|791.34|788.94|791.34|788.94|789.46|787.06|0
1650991280000|2022-04-26 16:41:20|791.1|788.7|790.4|788|791.1|788.7|790.4|788|0
1650991290000|2022-04-26 16:41:30|790.16|787.76|789.46|787.06|790.16|787.76|789.46|787.06|0
1650991300000|2022-04-26 16:41:40|789.22|786.82|789.22|786.82|789.22|786.82|788.99|786.59|0
1650991310000|2022-04-26 16:41:50|788.75|786.35|788.05|785.65|788.75|786.35|787.81|785.41|0
1650991320000|2022-04-26 16:42:00|788.99|786.59|787.81|785.41|789.22|786.82|787.81|785.41|0
1650991330000|2022-04-26 16:42:10|787.58|785.18|787.58|785.18|787.58|785.18|786.64|784.24|0
1650991340000|2022-04-26 16:42:20|787.34|784.94|787.58|785.18|787.58|785.18|787.11|784.71|0
1650991350000|2022-04-26 16:42:30|787.81|785.41|787.81|785.41|788.05|785.65|787.81|785.41|0
1650991360000|2022-04-26 16:42:40|788.28|785.88|787.81|785.41|788.28|785.88|787.34|784.94|0
1650991370000|2022-04-26 16:42:50|788.05|785.65|788.99|786.59|789.22|786.82|788.05|785.65|0
1650991380000|2022-04-26 16:43:00|789.11|786.71|788.99|786.59|789.22|786.82|788.99|786.59|0
1650991390000|2022-04-26 16:43:10|789.46|787.06|789.69|787.29|789.93|787.53|789.46|787.06|0
1650991400000|2022-04-26 16:43:20|789.46|787.06|788.52|786.12|789.46|787.06|788.52|786.12|0
1650991410000|2022-04-26 16:43:30|788.28|785.88|789.34|786.94|789.46|787.06|788.28|785.88|0
1650991420000|2022-04-26 16:43:40|789.22|786.82|788.28|785.88|789.22|786.82|788.28|785.88|0
1650991430000|2022-04-26 16:43:50|788.52|786.12|787.58|785.18|788.52|786.12|787.58|785.18|0
1650991440000|2022-04-26 16:44:00|787.81|785.41|788.28|785.88|788.28|785.88|787.58|785.18|0
1650991450000|2022-04-26 16:44:10|788.75|786.35|788.75|786.35|788.75|786.35|788.75|786.35|0
1650991460000|2022-04-26 16:44:20|788.99|786.59|788.52|786.12|788.99|786.59|788.52|786.12|0
1650991470000|2022-04-26 16:44:30|788.75|786.35|788.99|786.59|789.22|786.82|788.75|786.35|0
1650991480000|2022-04-26 16:44:40|789.22|786.82|788.28|785.88|789.46|787.06|788.28|785.88|0
1650991490000|2022-04-26 16:44:50|788.52|786.12|789.22|786.82|789.22|786.82|788.52|786.12|0
1650991500000|2022-04-26 16:45:00|789.46|787.06|789.22|786.82|789.69|787.29|789.22|786.82|0
1650991510000|2022-04-26 16:45:10|789.93|787.53|790.63|788.23|790.63|788.23|789.93|787.53|0
1650991520000|2022-04-26 16:45:20|790.4|788|791.57|789.17|791.57|789.17|790.4|788|0
1650991530000|2022-04-26 16:45:30|791.81|789.41|791.81|789.41|791.81|789.41|791.57|789.17|0
1650991540000|2022-04-26 16:45:40|791.34|788.94|791.34|788.94|791.57|789.17|791.1|788.7|0
1650991550000|2022-04-26 16:45:50|791.1|788.7|791.1|788.7|791.1|788.7|791.1|788.7|0
1650991560000|2022-04-26 16:46:00|791.22|788.82|791.34|788.94|791.57|789.17|791.22|788.82|0
1650991570000|2022-04-26 16:46:10|792.04|789.64|792.75|790.35|792.75|790.35|792.04|789.64|0
1650991580000|2022-04-26 16:46:20|792.28|789.88|792.28|789.88|792.51|790.11|792.28|789.88|0
1650991590000|2022-04-26 16:46:30|791.57|789.17|791.81|789.41|791.81|789.41|791.34|788.94|0
1650991600000|2022-04-26 16:46:40|792.16|789.76|792.28|789.88|792.28|789.88|792.04|789.64|0
1650991610000|2022-04-26 16:46:50|791.81|789.41|792.04|789.64|792.16|789.76|791.81|789.41|0
1650991620000|2022-04-26 16:47:00|792.28|789.88|793.45|791.05|793.45|791.05|792.28|789.88|0
1650991630000|2022-04-26 16:47:10|793.69|791.29|793.69|791.29|794.16|791.76|793.45|791.05|0
1650991640000|2022-04-26 16:47:20|793.45|791.05|793.22|790.82|793.45|791.05|793.22|790.82|0
1650991650000|2022-04-26 16:47:30|792.98|790.58|792.98|790.58|793.45|791.05|792.98|790.58|0
1650991660000|2022-04-26 16:47:40|793.11|790.71|793.22|790.82|793.22|790.82|792.98|790.58|0
1650991670000|2022-04-26 16:47:50|793.69|791.29|793.22|790.82|793.69|791.29|793.22|790.82|0
1650991680000|2022-04-26 16:48:00|792.98|790.58|792.98|790.58|793.22|790.82|792.98|790.58|0
1650991690000|2022-04-26 16:48:10|792.75|790.35|791.81|789.41|792.75|790.35|791.81|789.41|0
1650991700000|2022-04-26 16:48:20|791.57|789.17|791.34|788.94|791.81|789.41|791.34|788.94|0
1650991710000|2022-04-26 16:48:30|791.1|788.7|792.28|789.88|792.28|789.88|791.1|788.7|0
1650991720000|2022-04-26 16:48:40|792.04|789.64|792.04|789.64|792.75|790.35|792.04|789.64|0
1650991730000|2022-04-26 16:48:50|792.75|790.35|792.98|790.58|793.22|790.82|792.75|790.35|0
1650991740000|2022-04-26 16:49:00|792.87|790.47|792.04|789.64|792.87|790.47|792.04|789.64|0
1650991750000|2022-04-26 16:49:10|791.57|789.17|792.28|789.88|792.28|789.88|791.57|789.17|0
1650991760000|2022-04-26 16:49:20|792.98|790.58|793.45|791.05|793.45|791.05|792.75|790.35|0
1650991770000|2022-04-26 16:49:30|793.69|791.29|792.75|790.35|793.69|791.29|792.75|790.35|0
1650991780000|2022-04-26 16:49:40|792.28|789.88|792.28|789.88|792.51|790.11|792.28|789.88|0
1650991790000|2022-04-26 16:49:50|793.22|790.82|793.22|790.82|793.45|791.05|793.22|790.82|0
1650991800000|2022-04-26 16:50:00|792.98|790.58|792.98|790.58|792.98|790.58|792.28|789.88|0
1650991810000|2022-04-26 16:50:10|793.22|790.82|792.98|790.58|793.45|791.05|792.98|790.58|0
1650991820000|2022-04-26 16:50:20|792.75|790.35|792.64|790.24|792.75|790.35|792.51|790.11|0
1650991830000|2022-04-26 16:50:30|792.28|789.88|792.04|789.64|792.28|789.88|792.04|789.64|0
1650991840000|2022-04-26 16:50:40|792.16|789.76|792.04|789.64|792.16|789.76|792.04|789.64|0
1650991850000|2022-04-26 16:50:50|792.28|789.88|791.57|789.17|792.28|789.88|791.57|789.17|0
1650991860000|2022-04-26 16:51:00|791.81|789.41|791.57|789.17|791.81|789.41|790.99|788.59|0
1650991870000|2022-04-26 16:51:10|791.81|789.41|790.87|788.47|791.81|789.41|790.87|788.47|0
1650991880000|2022-04-26 16:51:20|790.63|788.23|788.75|786.35|790.87|788.47|788.75|786.35|0
1650991890000|2022-04-26 16:51:30|789.22|786.82|788.98|786.58|789.45|787.05|788.98|786.58|0
1650991900000|2022-04-26 16:51:40|788.87|786.47|789.22|786.82|789.22|786.82|788.51|786.11|0
1650991910000|2022-04-26 16:51:50|789.69|787.29|788.51|786.11|789.69|787.29|788.51|786.11|0
1650991920000|2022-04-26 16:52:00|787.81|785.41|788.98|786.58|788.98|786.58|787.81|785.41|0
1650991930000|2022-04-26 16:52:10|789.45|787.05|788.51|786.11|789.45|787.05|788.51|786.11|0
1650991940000|2022-04-26 16:52:20|788.28|785.88|787.1|784.7|788.28|785.88|786.63|784.23|0
1650991950000|2022-04-26 16:52:30|787.34|784.94|788.04|785.64|788.28|785.88|787.34|784.94|0
1650991960000|2022-04-26 16:52:40|787.81|785.41|787.57|785.17|788.04|785.64|787.57|785.17|0
1650991970000|2022-04-26 16:52:50|787.81|785.41|788.04|785.64|788.04|785.64|787.81|785.41|0
1650991980000|2022-04-26 16:53:00|787.93|785.53|787.57|785.17|787.93|785.53|787.57|785.17|0
1650991990000|2022-04-26 16:53:10|788.04|785.64|790.4|788|790.4|788|787.57|785.17|0
1650992000000|2022-04-26 16:53:20|789.92|787.52|790.87|788.47|790.87|788.47|789.92|787.52|0
1650992010000|2022-04-26 16:53:30|790.63|788.23|791.34|788.94|791.34|788.94|790.63|788.23|0
1650992020000|2022-04-26 16:53:40|791.57|789.17|791.57|789.17|791.57|789.17|791.1|788.7|0
1650992030000|2022-04-26 16:53:50|791.34|788.94|790.87|788.47|791.57|789.17|790.87|788.47|0
1650992040000|2022-04-26 16:54:00|791.34|788.94|791.34|788.94|791.81|789.41|791.34|788.94|0
1650992050000|2022-04-26 16:54:10|791.1|788.7|790.39|787.99|791.22|788.82|790.39|787.99|0
1650992060000|2022-04-26 16:54:20|790.63|788.23|791.57|789.17|791.57|789.17|790.63|788.23|0
1650992070000|2022-04-26 16:54:30|791.34|788.94|791.34|788.94|791.34|788.94|790.75|788.35|0
1650992080000|2022-04-26 16:54:40|791.1|788.7|790.39|787.99|791.34|788.94|790.39|787.99|0
1650992090000|2022-04-26 16:54:50|789.92|787.52|789.69|787.29|789.92|787.52|789.69|787.29|0
1650992100000|2022-04-26 16:55:00|790.39|787.99|789.92|787.52|790.39|787.99|789.92|787.52|0
1650992110000|2022-04-26 16:55:10|790.16|787.76|790.39|787.99|790.63|788.23|790.16|787.76|0
1650992120000|2022-04-26 16:55:20|789.69|787.29|790.16|787.76|790.16|787.76|789.69|787.29|0
1650992130000|2022-04-26 16:55:30|790.39|787.99|790.75|788.35|790.75|788.35|790.39|787.99|0
1650992140000|2022-04-26 16:55:40|790.63|788.23|790.87|788.47|790.87|788.47|790.28|787.88|0
1650992150000|2022-04-26 16:55:50|790.63|788.23|789.45|787.05|790.63|788.23|789.45|787.05|0
1650992160000|2022-04-26 16:56:00|789.69|787.29|789.69|787.29|789.69|787.29|789.69|787.29|0
1650992170000|2022-04-26 16:56:10|789.92|787.52|790.39|787.99|790.39|787.99|789.45|787.05|0
1650992180000|2022-04-26 16:56:20|791.1|788.7|790.63|788.23|791.1|788.7|790.63|788.23|0
1650992190000|2022-04-26 16:56:30|790.16|787.76|790.16|787.76|790.16|787.76|790.16|787.76|0
1650992200000|2022-04-26 16:56:40|789.45|787.05|789.34|786.94|789.45|787.05|789.22|786.82|0
1650992210000|2022-04-26 16:56:50|789.22|786.82|789.34|786.94|789.34|786.94|788.98|786.58|0
1650992220000|2022-04-26 16:57:00|789.69|787.29|789.45|787.05|789.69|787.29|789.45|787.05|0
1650992230000|2022-04-26 16:57:10|788.98|786.58|788.28|785.88|788.98|786.58|788.04|785.64|0
1650992240000|2022-04-26 16:57:20|788.51|786.11|788.04|785.64|788.75|786.35|788.04|785.64|0
1650992250000|2022-04-26 16:57:30|788.28|785.88|787.34|784.94|788.28|785.88|787.34|784.94|0
1650992260000|2022-04-26 16:57:40|786.63|784.23|782.17|779.77|786.63|784.23|782.17|779.77|0
1650992270000|2022-04-26 16:57:50|781.7|779.3|778.66|776.26|781.7|779.3|778.66|776.26|0
1650992280000|2022-04-26 16:58:00|778.42|776.02|778.42|776.02|778.66|776.26|778.42|776.02|0
1650992290000|2022-04-26 16:58:10|778.66|776.26|780.77|778.37|780.77|778.37|778.66|776.26|0
1650992300000|2022-04-26 16:58:20|781.94|779.54|782.64|780.24|782.64|780.24|781.94|779.54|0
1650992310000|2022-04-26 16:58:30|782.88|780.48|782.17|779.77|782.88|780.48|781.94|779.54|0
1650992320000|2022-04-26 16:58:40|780.77|778.37|782.64|780.24|782.64|780.24|780.77|778.37|0
1650992330000|2022-04-26 16:58:50|782.88|780.48|782.64|780.24|783.11|780.71|782.64|780.24|0
1650992340000|2022-04-26 16:59:00|782.88|780.48|782.88|780.48|783.58|781.18|782.88|780.48|0
1650992350000|2022-04-26 16:59:10|782.41|780.01|783.11|780.71|783.11|780.71|782.17|779.77|0
1650992360000|2022-04-26 16:59:20|782.17|779.77|781.47|779.07|782.17|779.77|781.47|779.07|0
1650992370000|2022-04-26 16:59:30|780.53|778.13|779.83|777.43|780.77|778.37|779.83|777.43|0
1650992380000|2022-04-26 16:59:40|779.59|777.19|779.59|777.19|779.83|777.43|779.36|776.96|0
1650992390000|2022-04-26 16:59:50|779.12|776.72|778.42|776.02|779.12|776.72|778.42|776.02|0
1650992400000|2022-04-26 17:00:00|778.19|775.79|779.83|777.43|779.83|777.43|778.19|775.79|0
1650992410000|2022-04-26 17:00:10|780.53|778.13|780.77|778.37|780.77|778.37|780.3|777.9|0
1650992420000|2022-04-26 17:00:20|781.23|778.83|780.77|778.37|781.47|779.07|780.77|778.37|0
1650992430000|2022-04-26 17:00:30|781.23|778.83|781.23|778.83|781.47|779.07|781.23|778.83|0
1650992440000|2022-04-26 17:00:40|781.7|779.3|782.17|779.77|782.17|779.77|781.47|779.07|0
1650992450000|2022-04-26 17:00:50|781.94|779.54|782.41|780.01|782.41|780.01|781.94|779.54|0
1650992460000|2022-04-26 17:01:00|782.64|780.24|783.11|780.71|783.11|780.71|782.41|780.01|0
1650992470000|2022-04-26 17:01:10|783.58|781.18|783.58|781.18|783.82|781.42|783.58|781.18|0
1650992480000|2022-04-26 17:01:20|784.05|781.65|784.28|781.88|784.28|781.88|784.05|781.65|0
1650992490000|2022-04-26 17:01:30|784.52|782.12|784.99|782.59|784.99|782.59|784.28|781.88|0
1650992500000|2022-04-26 17:01:40|784.75|782.35|785.69|783.29|785.69|783.29|784.75|782.35|0
1650992510000|2022-04-26 17:01:50|784.75|782.35|785.93|783.53|785.93|783.53|784.75|782.35|0
1650992520000|2022-04-26 17:02:00|785.69|783.29|786.01|783.61|786.01|783.61|785.3|782.9|0
1650992530000|2022-04-26 17:02:10|787.19|784.79|787.42|785.02|787.42|785.02|786.95|784.55|0
1650992540000|2022-04-26 17:02:20|786.95|784.55|789.07|786.67|789.07|786.67|786.95|784.55|0
1650992550000|2022-04-26 17:02:30|789.55|787.15|790.25|787.85|790.25|787.85|789.55|787.15|0
1650992560000|2022-04-26 17:02:40|790.49|788.09|791.19|788.79|791.19|788.79|790.49|788.09|0
1650992570000|2022-04-26 17:02:50|790.96|788.56|791.31|788.91|791.91|789.51|790.96|788.56|0
1650992580000|2022-04-26 17:03:00|792.49|790.09|791.2|788.8|792.49|790.09|791.08|788.68|0
1650992590000|2022-04-26 17:03:10|790.84|788.44|792.02|789.62|792.02|789.62|790.84|788.44|0
1650992600000|2022-04-26 17:03:20|792.26|789.86|791.91|789.51|792.26|789.86|791.55|789.15|0
1650992610000|2022-04-26 17:03:30|791.08|788.68|791.31|788.91|791.78|789.38|791.08|788.68|0
1650992620000|2022-04-26 17:03:40|791.78|789.38|791.78|789.38|792.02|789.62|791.78|789.38|0
1650992630000|2022-04-26 17:03:50|792.73|790.33|792.26|789.86|793.2|790.8|792.26|789.86|0
1650992640000|2022-04-26 17:04:00|792.73|790.33|794.15|791.75|794.15|791.75|792.73|790.33|0
1650992650000|2022-04-26 17:04:10|793.67|791.27|793.91|791.51|794.27|791.87|793.67|791.27|0
1650992660000|2022-04-26 17:04:20|793.67|791.27|794.85|792.45|794.85|792.45|793.44|791.04|0
1650992670000|2022-04-26 17:04:30|794.38|791.98|793.44|791.04|794.38|791.98|793.44|791.04|0
1650992680000|2022-04-26 17:04:40|792.73|790.33|792.96|790.56|793.09|790.69|792.73|790.33|0
1650992690000|2022-04-26 17:04:50|793.44|791.04|793.67|791.27|793.67|791.27|793.44|791.04|0
1650992700000|2022-04-26 17:05:00|793.2|790.8|792.96|790.56|793.2|790.8|792.96|790.56|0
1650992710000|2022-04-26 17:05:10|792.49|790.09|792.26|789.86|792.49|790.09|791.55|789.15|0
1650992720000|2022-04-26 17:05:20|792.02|789.62|792.49|790.09|792.49|790.09|791.55|789.15|0
1650992730000|2022-04-26 17:05:30|793.2|790.8|792.96|790.56|793.44|791.04|792.96|790.56|0
1650992740000|2022-04-26 17:05:40|792.38|789.98|792.49|790.09|792.49|790.09|792.26|789.86|0
1650992750000|2022-04-26 17:05:50|792.96|790.56|793.67|791.27|793.91|791.51|792.96|790.56|0
1650992760000|2022-04-26 17:06:00|793.91|791.51|792.73|790.33|793.91|791.51|792.49|790.09|0
1650992770000|2022-04-26 17:06:10|792.26|789.86|792.38|789.98|792.73|790.33|791.78|789.38|0
1650992780000|2022-04-26 17:06:20|792.26|789.86|792.49|790.09|792.73|790.33|792.26|789.86|0
1650992790000|2022-04-26 17:06:30|791.78|789.38|791.78|789.38|792.02|789.62|791.78|789.38|0
1650992800000|2022-04-26 17:06:40|791.43|789.03|792.26|789.86|792.26|789.86|791.43|789.03|0
1650992810000|2022-04-26 17:06:50|792.73|790.33|793.2|790.8|793.2|790.8|792.73|790.33|0
1650992820000|2022-04-26 17:07:00|792.96|790.56|792.96|790.56|793.2|790.8|792.96|790.56|0
1650992830000|2022-04-26 17:07:10|793.2|790.8|792.96|790.56|793.2|790.8|792.61|790.21|0
1650992840000|2022-04-26 17:07:20|793.2|790.8|792.26|789.86|793.2|790.8|792.26|789.86|0
1650992850000|2022-04-26 17:07:30|791.78|789.38|791.43|789.03|791.78|789.38|791.08|788.68|0
1650992860000|2022-04-26 17:07:40|791.78|789.38|791.08|788.68|792.49|790.09|791.08|788.68|0
1650992870000|2022-04-26 17:07:50|791.55|789.15|792.49|790.09|792.61|790.21|791.55|789.15|0
1650992880000|2022-04-26 17:08:00|792.26|789.86|790.37|787.97|792.26|789.86|790.37|787.97|0
1650992890000|2022-04-26 17:08:10|790.84|788.44|790.84|788.44|791.08|788.68|790.6|788.2|0
1650992900000|2022-04-26 17:08:20|790.96|788.56|791.78|789.38|791.78|789.38|790.96|788.56|0
1650992910000|2022-04-26 17:08:30|792.02|789.62|792.02|789.62|792.02|789.62|791.78|789.38|0
1650992920000|2022-04-26 17:08:40|791.55|789.15|790.84|788.44|791.55|789.15|790.84|788.44|0
1650992930000|2022-04-26 17:08:50|791.08|788.68|791.31|788.91|791.31|788.91|791.08|788.68|0
1650992940000|2022-04-26 17:09:00|792.02|789.62|792.49|790.09|792.73|790.33|792.02|789.62|0
1650992950000|2022-04-26 17:09:10|792.73|790.33|793.2|790.8|793.2|790.8|792.49|790.09|0
1650992960000|2022-04-26 17:09:20|792.96|790.56|792.26|789.86|792.96|790.56|792.02|789.62|0
1650992970000|2022-04-26 17:09:30|792.73|790.33|792.96|790.56|792.96|790.56|792.73|790.33|0
1650992980000|2022-04-26 17:09:40|792.73|790.33|792.26|789.86|792.73|790.33|792.26|789.86|0
1650992990000|2022-04-26 17:09:50|792.96|790.56|792.73|790.33|792.96|790.56|792.73|790.33|0
1650993000000|2022-04-26 17:10:00|792.96|790.56|793.44|791.04|793.67|791.27|792.96|790.56|0
1650993010000|2022-04-26 17:10:10|793.2|790.8|792.26|789.86|793.67|791.27|792.26|789.86|0
1650993020000|2022-04-26 17:10:20|792.96|790.56|793.67|791.27|793.67|791.27|792.96|790.56|0
1650993030000|2022-04-26 17:10:30|794.14|791.74|793.91|791.51|794.14|791.74|793.91|791.51|0
1650993040000|2022-04-26 17:10:40|794.14|791.74|794.62|792.22|794.62|792.22|794.14|791.74|0
1650993050000|2022-04-26 17:10:50|794.38|791.98|793.67|791.27|794.38|791.98|793.67|791.27|0
1650993060000|2022-04-26 17:11:00|793.91|791.51|792.96|790.56|793.91|791.51|792.96|790.56|0
1650993070000|2022-04-26 17:11:10|793.2|790.8|793.32|790.92|793.91|791.51|793.2|790.8|0
1650993080000|2022-04-26 17:11:20|793.2|790.8|793.44|791.04|793.67|791.27|793.2|790.8|0
1650993090000|2022-04-26 17:11:30|792.73|790.33|792.49|790.09|792.73|790.33|792.49|790.09|0
1650993100000|2022-04-26 17:11:40|792.26|789.86|791.78|789.38|792.26|789.86|791.78|789.38|0
1650993110000|2022-04-26 17:11:50|791.91|789.51|793.2|790.8|793.2|790.8|791.91|789.51|0
1650993120000|2022-04-26 17:12:00|793.44|791.04|793.44|791.04|793.44|791.04|793.32|790.92|0
1650993130000|2022-04-26 17:12:10|793.67|791.27|792.73|790.33|793.91|791.51|792.73|790.33|0
1650993140000|2022-04-26 17:12:20|792.49|790.09|792.49|790.09|792.73|790.33|792.49|790.09|0
1650993150000|2022-04-26 17:12:30|792.26|789.86|792.96|790.56|792.96|790.56|792.02|789.62|0
1650993160000|2022-04-26 17:12:40|792.73|790.33|792.26|789.86|792.73|790.33|792.26|789.86|0
1650993170000|2022-04-26 17:12:50|792.14|789.74|792.26|789.86|792.26|789.86|792.02|789.62|0
1650993180000|2022-04-26 17:13:00|791.91|789.51|791.55|789.15|791.91|789.51|791.31|788.91|0
1650993190000|2022-04-26 17:13:10|792.02|789.62|792.96|790.56|792.96|790.56|792.02|789.62|0
1650993200000|2022-04-26 17:13:20|793.2|790.8|793.2|790.8|793.2|790.8|792.96|790.56|0
1650993210000|2022-04-26 17:13:30|793.67|791.27|793.67|791.27|793.91|791.51|793.67|791.27|0
1650993220000|2022-04-26 17:13:40|793.91|791.51|793.79|791.39|793.91|791.51|793.79|791.39|0
1650993230000|2022-04-26 17:13:50|793.91|791.51|794.62|792.22|794.62|792.22|793.91|791.51|0
1650993240000|2022-04-26 17:14:00|794.14|791.74|794.85|792.45|794.85|792.45|794.14|791.74|0
1650993250000|2022-04-26 17:14:10|796.27|793.87|795.8|793.4|796.27|793.87|795.8|793.4|0
1650993260000|2022-04-26 17:14:20|795.56|793.16|796.27|793.87|796.27|793.87|795.56|793.16|0
1650993270000|2022-04-26 17:14:30|796.51|794.11|796.74|794.34|797.22|794.82|796.51|794.11|0
1650993280000|2022-04-26 17:14:40|796.51|794.11|796.74|794.34|796.74|794.34|796.27|793.87|0
1650993290000|2022-04-26 17:14:50|796.98|794.58|797.93|795.53|797.93|795.53|796.98|794.58|0
1650993300000|2022-04-26 17:15:00|798.16|795.76|798.63|796.23|798.63|796.23|797.69|795.29|0
1650993310000|2022-04-26 17:15:10|798.4|796|797.93|795.53|798.63|796.23|797.69|795.29|0
1650993320000|2022-04-26 17:15:20|798.16|795.76|797.69|795.29|798.4|796|797.69|795.29|0
1650993330000|2022-04-26 17:15:30|796.98|794.58|796.27|793.87|796.98|794.58|796.27|793.87|0
1650993340000|2022-04-26 17:15:40|795.8|793.4|796.51|794.11|796.51|794.11|795.8|793.4|0
1650993350000|2022-04-26 17:15:50|796.74|794.34|797.22|794.82|797.22|794.82|796.74|794.34|0
1650993360000|2022-04-26 17:16:00|796.74|794.34|797.69|795.29|797.93|795.53|796.74|794.34|0
1650993370000|2022-04-26 17:16:10|797.45|795.05|797.69|795.29|797.69|795.29|797.45|795.05|0
1650993380000|2022-04-26 17:16:20|797.93|795.53|798.16|795.76|798.16|795.76|797.69|795.29|0
1650993390000|2022-04-26 17:16:30|798.4|796|798.4|796|798.63|796.23|798.4|796|0
1650993400000|2022-04-26 17:16:40|798.63|796.23|798.16|795.76|798.63|796.23|798.16|795.76|0
1650993410000|2022-04-26 17:16:50|797.93|795.53|797.93|795.53|798.16|795.76|797.69|795.29|0
1650993420000|2022-04-26 17:17:00|798.4|796|798.87|796.47|798.87|796.47|798.4|796|0
1650993430000|2022-04-26 17:17:10|798.63|796.23|798.05|795.65|798.63|796.23|797.93|795.53|0
1650993440000|2022-04-26 17:17:20|798.63|796.23|798.76|796.36|799.11|796.71|798.63|796.23|0
1650993450000|2022-04-26 17:17:30|798.4|796|798.63|796.23|798.87|796.47|798.4|796|0
1650993460000|2022-04-26 17:17:40|798.16|795.76|798.63|796.23|798.63|796.23|798.16|795.76|0
1650993470000|2022-04-26 17:17:50|798.87|796.47|798.63|796.23|799.58|797.18|798.63|796.23|0
1650993480000|2022-04-26 17:18:00|799.11|796.71|799.58|797.18|799.58|797.18|799.11|796.71|0
1650993490000|2022-04-26 17:18:10|799.34|796.94|799.82|797.42|799.82|797.42|799.34|796.94|0
1650993500000|2022-04-26 17:18:20|799.58|797.18|799.58|797.18|799.58|797.18|799.11|796.71|0
1650993510000|2022-04-26 17:18:30|799.34|796.94|799.34|796.94|799.58|797.18|799.34|796.94|0
1650993520000|2022-04-26 17:18:40|799.11|796.71|799.34|796.94|799.58|797.18|799.11|796.71|0
1650993530000|2022-04-26 17:18:50|799.58|797.18|799.82|797.42|800.05|797.65|799.58|797.18|0
1650993540000|2022-04-26 17:19:00|800.05|797.65|800.05|797.65|800.53|798.13|800.05|797.65|0
1650993550000|2022-04-26 17:19:10|800.53|798.13|800.53|798.13|801|798.6|800.53|798.13|0
1650993560000|2022-04-26 17:19:20|801.24|798.84|801.95|799.55|801.95|799.55|801.24|798.84|0
1650993570000|2022-04-26 17:19:30|801.71|799.31|801.24|798.84|801.95|799.55|801.24|798.84|0
1650993580000|2022-04-26 17:19:40|801|798.6|801|798.6|801|798.6|800.76|798.36|0
1650993590000|2022-04-26 17:19:50|801.24|798.84|801.95|799.55|802.18|799.78|801.24|798.84|0
1650993600000|2022-04-26 17:20:00|802.42|800.02|801.71|799.31|802.42|800.02|801.71|799.31|0
1650993610000|2022-04-26 17:20:10|802.18|799.78|801.71|799.31|802.18|799.78|801.47|799.07|0
1650993620000|2022-04-26 17:20:20|801|798.6|801.24|798.84|801.24|798.84|801|798.6|0
1650993630000|2022-04-26 17:20:30|801.71|799.31|802.18|799.78|802.18|799.78|801.71|799.31|0
1650993640000|2022-04-26 17:20:40|801.47|799.07|801.71|799.31|801.71|799.31|801|798.6|0
1650993650000|2022-04-26 17:20:50|802.18|799.78|802.42|800.02|802.42|800.02|802.18|799.78|0
1650993660000|2022-04-26 17:21:00|802.18|799.78|801.95|799.55|802.18|799.78|801.71|799.31|0
1650993670000|2022-04-26 17:21:10|801.71|799.31|801.47|799.07|801.71|799.31|801.24|798.84|0
1650993680000|2022-04-26 17:21:20|802.07|799.67|802.89|800.49|802.89|800.49|802.07|799.67|0
1650993690000|2022-04-26 17:21:30|802.42|800.02|801.71|799.31|802.42|800.02|801.71|799.31|0
1650993700000|2022-04-26 17:21:40|801.47|799.07|800.76|798.36|801.47|799.07|800.76|798.36|0
1650993710000|2022-04-26 17:21:50|801|798.6|801.47|799.07|801.47|799.07|801|798.6|0
1650993720000|2022-04-26 17:22:00|801.24|798.84|802.18|799.78|802.18|799.78|801.24|798.84|0
1650993730000|2022-04-26 17:22:10|802.42|800.02|802.89|800.49|802.89|800.49|802.42|800.02|0
1650993740000|2022-04-26 17:22:20|802.42|800.02|803.13|800.73|803.13|800.73|802.42|800.02|0
1650993750000|2022-04-26 17:22:30|802.89|800.49|802.66|800.26|802.89|800.49|802.66|800.26|0
1650993760000|2022-04-26 17:22:40|803.13|800.73|802.66|800.26|803.37|800.97|802.66|800.26|0
1650993770000|2022-04-26 17:22:50|802.89|800.49|803.84|801.44|803.84|801.44|802.89|800.49|0
1650993780000|2022-04-26 17:23:00|803.37|800.97|803.6|801.2|803.6|801.2|803.13|800.73|0
1650993790000|2022-04-26 17:23:10|803.84|801.44|804.55|802.15|804.79|802.39|803.84|801.44|0
1650993800000|2022-04-26 17:23:20|804.79|802.39|804.79|802.39|804.91|802.51|804.79|802.39|0
1650993810000|2022-04-26 17:23:30|805.03|802.63|805.03|802.63|805.26|802.86|805.03|802.63|0
1650993820000|2022-04-26 17:23:40|804.91|802.51|804.31|801.91|804.91|802.51|804.31|801.91|0
1650993830000|2022-04-26 17:23:50|804.55|802.15|805.03|802.63|805.03|802.63|804.55|802.15|0
1650993840000|2022-04-26 17:24:00|804.79|802.39|804.55|802.15|804.79|802.39|804.55|802.15|0
1650993850000|2022-04-26 17:24:10|804.79|802.39|804.31|801.91|804.79|802.39|804.31|801.91|0
1650993860000|2022-04-26 17:24:20|804.08|801.68|804.08|801.68|804.31|801.91|804.08|801.68|0
1650993870000|2022-04-26 17:24:30|804.31|801.91|804.55|802.15|804.79|802.39|804.31|801.91|0
1650993880000|2022-04-26 17:24:40|804.31|801.91|804.79|802.39|804.79|802.39|804.31|801.91|0
1650993890000|2022-04-26 17:24:50|805.03|802.63|805.03|802.63|805.03|802.63|804.79|802.39|0
1650993900000|2022-04-26 17:25:00|804.79|802.39|804.55|802.15|804.79|802.39|804.55|802.15|0
1650993910000|2022-04-26 17:25:10|805.03|802.63|804.31|801.91|805.03|802.63|804.31|801.91|0
1650993920000|2022-04-26 17:25:20|804.79|802.39|804.79|802.39|804.79|802.39|804.79|802.39|0
1650993930000|2022-04-26 17:25:30|804.08|801.68|804.31|801.91|804.55|802.15|804.08|801.68|0
1650993940000|2022-04-26 17:25:40|804.08|801.68|803.6|801.2|804.08|801.68|803.6|801.2|0
1650993950000|2022-04-26 17:25:50|804.08|801.68|804.31|801.91|804.31|801.91|804.08|801.68|0
1650993960000|2022-04-26 17:26:00|804.55|802.15|803.84|801.44|804.55|802.15|803.84|801.44|0
1650993970000|2022-04-26 17:26:10|804.08|801.68|803.84|801.44|804.08|801.68|803.84|801.44|0
1650993980000|2022-04-26 17:26:20|803.6|801.2|803.37|800.97|803.6|801.2|803.37|800.97|0
1650993990000|2022-04-26 17:26:30|803.13|800.73|803.6|801.2|803.6|801.2|803.13|800.73|0
1650994000000|2022-04-26 17:26:40|803.96|801.56|803.6|801.2|804.08|801.68|803.6|801.2|0
1650994010000|2022-04-26 17:26:50|804.55|802.15|805.02|802.62|805.02|802.62|804.55|802.15|0
1650994020000|2022-04-26 17:27:00|805.26|802.86|804.79|802.39|805.26|802.86|804.79|802.39|0
1650994030000|2022-04-26 17:27:10|805.02|802.62|804.08|801.68|805.02|802.62|804.08|801.68|0
1650994040000|2022-04-26 17:27:20|804.31|801.91|804.79|802.39|804.79|802.39|804.31|801.91|0
1650994050000|2022-04-26 17:27:30|804.31|801.91|804.08|801.68|804.31|801.91|804.08|801.68|0
1650994060000|2022-04-26 17:27:40|804.31|801.91|804.31|801.91|804.55|802.15|804.31|801.91|0
1650994070000|2022-04-26 17:27:50|804.55|802.15|804.08|801.68|804.55|802.15|804.08|801.68|0
1650994080000|2022-04-26 17:28:00|804.55|802.15|804.55|802.15|804.79|802.39|804.55|802.15|0
1650994090000|2022-04-26 17:28:10|804.31|801.91|803.84|801.44|804.31|801.91|803.84|801.44|0
1650994100000|2022-04-26 17:28:20|804.08|801.68|804.55|802.15|804.79|802.39|804.08|801.68|0
1650994110000|2022-04-26 17:28:30|804.79|802.39|804.79|802.39|804.79|802.39|804.55|802.15|0
1650994120000|2022-04-26 17:28:40|805.02|802.62|807.39|804.99|807.87|805.47|805.02|802.62|0
1650994130000|2022-04-26 17:28:50|806.45|804.05|806.72|804.32|806.72|804.32|806.36|803.96|0
1650994140000|2022-04-26 17:29:00|806.13|803.73|806.13|803.73|806.13|803.73|805.89|803.49|0
1650994150000|2022-04-26 17:29:10|806.6|804.2|807.78|805.38|807.9|805.5|806.6|804.2|0
1650994160000|2022-04-26 17:29:20|808.25|805.85|807.78|805.38|808.25|805.85|807.54|805.14|0
1650994170000|2022-04-26 17:29:30|807.54|805.14|807.07|804.67|807.54|805.14|807.07|804.67|0
1650994180000|2022-04-26 17:29:40|807.31|804.91|807.07|804.67|807.31|804.91|807.07|804.67|0
1650994190000|2022-04-26 17:29:50|806.83|804.43|807.31|804.91|807.31|804.91|806.83|804.43|0
1650994200000|2022-04-26 17:30:00|807.54|805.14|807.54|805.14|807.78|805.38|807.54|805.14|0
1650994210000|2022-04-26 17:30:10|807.78|805.38|808.01|805.61|808.49|806.09|807.78|805.38|0
1650994220000|2022-04-26 17:30:20|808.25|805.85|807.07|804.67|808.25|805.85|807.07|804.67|0
1650994230000|2022-04-26 17:30:30|807.31|804.91|808.49|806.09|808.49|806.09|807.31|804.91|0
1650994240000|2022-04-26 17:30:40|808.72|806.32|808.49|806.09|808.72|806.32|808.49|806.09|0
1650994250000|2022-04-26 17:30:50|808.37|805.97|808.01|805.61|808.37|805.97|808.01|805.61|0
1650994260000|2022-04-26 17:31:00|808.49|806.09|807.78|805.38|808.49|806.09|807.78|805.38|0
1650994270000|2022-04-26 17:31:10|808.01|805.61|807.78|805.38|808.01|805.61|807.78|805.38|0
1650994280000|2022-04-26 17:31:20|808.01|805.61|807.31|804.91|808.01|805.61|807.31|804.91|0
1650994290000|2022-04-26 17:31:30|806.83|804.43|808.01|805.61|808.01|805.61|806.83|804.43|0
1650994300000|2022-04-26 17:31:40|808.25|805.85|808.49|806.09|808.49|806.09|808.25|805.85|0
1650994310000|2022-04-26 17:31:50|808.72|806.32|808.72|806.32|808.72|806.32|808.72|806.32|0
1650994320000|2022-04-26 17:32:00|808.49|806.09|809.43|807.03|809.43|807.03|808.49|806.09|0
1650994330000|2022-04-26 17:32:10|809.67|807.27|811.56|809.16|811.56|809.16|809.67|807.27|0
1650994340000|2022-04-26 17:32:20|810.85|808.45|810.14|807.74|810.85|808.45|810.14|807.74|0
1650994350000|2022-04-26 17:32:30|810.38|807.98|810.2|807.8|810.67|808.27|810.2|807.8|0
1650994360000|2022-04-26 17:32:40|810.67|808.27|809.96|807.56|810.67|808.27|809.96|807.56|0
1650994370000|2022-04-26 17:32:50|809.02|806.62|808.31|805.91|809.02|806.62|808.31|805.91|0
1650994380000|2022-04-26 17:33:00|808.07|805.67|807.6|805.2|808.31|805.91|807.6|805.2|0
1650994390000|2022-04-26 17:33:10|806.66|804.26|805.95|803.55|806.89|804.49|805.95|803.55|0
1650994400000|2022-04-26 17:33:20|805.24|802.84|805.24|802.84|805.48|803.08|805.24|802.84|0
1650994410000|2022-04-26 17:33:30|804.77|802.37|805.01|802.61|805.24|802.84|804.77|802.37|0
1650994420000|2022-04-26 17:33:40|805.48|803.08|806.66|804.26|806.66|804.26|805.48|803.08|0
1650994430000|2022-04-26 17:33:50|806.89|804.49|807.84|805.44|807.84|805.44|806.89|804.49|0
1650994440000|2022-04-26 17:34:00|808.2|805.8|807.37|804.97|808.2|805.8|807.13|804.73|0
1650994450000|2022-04-26 17:34:10|807.13|804.73|806.66|804.26|807.6|805.2|806.42|804.02|0
1650994460000|2022-04-26 17:34:20|806.89|804.49|806.89|804.49|806.89|804.49|806.89|804.49|0
1650994470000|2022-04-26 17:34:30|806.42|804.02|806.89|804.49|807.13|804.73|806.42|804.02|0
1650994480000|2022-04-26 17:34:40|806.66|804.26|806.89|804.49|806.89|804.49|806.66|804.26|0
1650994490000|2022-04-26 17:34:50|806.19|803.79|806.89|804.49|806.89|804.49|806.19|803.79|0
1650994500000|2022-04-26 17:35:00|807.84|805.44|808.07|805.67|808.07|805.67|807.6|805.2|0
1650994510000|2022-04-26 17:35:10|808.43|806.03|807.37|804.97|808.43|806.03|807.37|804.97|0
1650994520000|2022-04-26 17:35:20|807.84|805.44|807.6|805.2|807.84|805.44|807.6|805.2|0
1650994530000|2022-04-26 17:35:30|808.31|805.91|808.31|805.91|808.78|806.38|808.31|805.91|0
1650994540000|2022-04-26 17:35:40|808.78|806.38|809.02|806.62|809.02|806.62|808.78|806.38|0
1650994550000|2022-04-26 17:35:50|809.25|806.85|809.73|807.33|809.73|807.33|809.25|806.85|0
1650994560000|2022-04-26 17:36:00|809.25|806.85|809.02|806.62|809.25|806.85|808.78|806.38|0
1650994570000|2022-04-26 17:36:10|808.78|806.38|809.73|807.33|809.73|807.33|808.78|806.38|0
1650994580000|2022-04-26 17:36:20|809.96|807.56|809.25|806.85|809.96|807.56|809.25|806.85|0
1650994590000|2022-04-26 17:36:30|809.38|806.98|809.02|806.62|809.38|806.98|809.02|806.62|0
1650994600000|2022-04-26 17:36:40|808.07|805.67|808.78|806.38|808.78|806.38|808.07|805.67|0
1650994610000|2022-04-26 17:36:50|809.02|806.62|809.02|806.62|809.02|806.62|808.78|806.38|0
1650994620000|2022-04-26 17:37:00|809.49|807.09|809.73|807.33|809.73|807.33|809.49|807.09|0
1650994630000|2022-04-26 17:37:10|809.02|806.62|809.49|807.09|809.49|807.09|809.02|806.62|0
1650994640000|2022-04-26 17:37:20|809.73|807.33|809.25|806.85|809.73|807.33|809.25|806.85|0
1650994650000|2022-04-26 17:37:30|808.78|806.38|809.73|807.33|809.73|807.33|808.78|806.38|0
1650994660000|2022-04-26 17:37:40|809.96|807.56|809.49|807.09|809.96|807.56|809.49|807.09|0
1650994670000|2022-04-26 17:37:50|809.02|806.62|808.54|806.14|809.25|806.85|808.54|806.14|0
1650994680000|2022-04-26 17:38:00|809.25|806.85|809.96|807.56|809.96|807.56|809.25|806.85|0
1650994690000|2022-04-26 17:38:10|809.72|807.32|809.72|807.32|809.96|807.56|809.72|807.32|0
1650994700000|2022-04-26 17:38:20|809.61|807.21|809.25|806.85|809.61|807.21|809.25|806.85|0
1650994710000|2022-04-26 17:38:30|809.02|806.62|810.43|808.03|810.43|808.03|809.02|806.62|0
1650994720000|2022-04-26 17:38:40|810.2|807.8|809.72|807.32|810.2|807.8|809.72|807.32|0
1650994730000|2022-04-26 17:38:50|809.49|807.09|809.25|806.85|809.49|807.09|809.25|806.85|0
1650994740000|2022-04-26 17:39:00|808.54|806.14|808.31|805.91|809.02|806.62|808.31|805.91|0
1650994750000|2022-04-26 17:39:10|806.89|804.49|806.66|804.26|806.89|804.49|806.66|804.26|0
1650994760000|2022-04-26 17:39:20|805.95|803.55|805.84|803.44|805.95|803.55|805.71|803.31|0
1650994770000|2022-04-26 17:39:30|805.48|803.08|804.54|802.14|805.71|803.31|804.54|802.14|0
1650994780000|2022-04-26 17:39:40|804.42|802.02|803.83|801.43|804.42|802.02|803.83|801.43|0
1650994790000|2022-04-26 17:39:50|804.3|801.9|804.77|802.37|805.48|803.08|804.3|801.9|0
1650994800000|2022-04-26 17:40:00|805.95|803.55|805.24|802.84|805.95|803.55|805.24|802.84|0
1650994810000|2022-04-26 17:40:10|804.54|802.14|804.06|801.66|804.54|802.14|803.95|801.55|0
1650994820000|2022-04-26 17:40:20|804.54|802.14|804.54|802.14|804.77|802.37|804.54|802.14|0
1650994830000|2022-04-26 17:40:30|804.77|802.37|804.54|802.14|804.77|802.37|804.54|802.14|0
1650994840000|2022-04-26 17:40:40|804.06|801.66|804.06|801.66|804.3|801.9|804.06|801.66|0
1650994850000|2022-04-26 17:40:50|804.3|801.9|804.3|801.9|804.3|801.9|804.06|801.66|0
1650994860000|2022-04-26 17:41:00|805.01|802.61|805.24|802.84|805.48|803.08|805.01|802.61|0
1650994870000|2022-04-26 17:41:10|805.01|802.61|804.77|802.37|805.01|802.61|804.77|802.37|0
1650994880000|2022-04-26 17:41:20|804.54|802.14|804.54|802.14|804.77|802.37|804.54|802.14|0
1650994890000|2022-04-26 17:41:30|804.3|801.9|804.3|801.9|804.54|802.14|804.3|801.9|0
1650994900000|2022-04-26 17:41:40|802.89|800.49|801.47|799.07|802.89|800.49|801.47|799.07|0
1650994910000|2022-04-26 17:41:50|801|798.6|801.24|798.84|801.24|798.84|801|798.6|0
1650994920000|2022-04-26 17:42:00|800.77|798.37|799.82|797.42|800.77|798.37|799.82|797.42|0
1650994930000|2022-04-26 17:42:10|800.06|797.66|801.24|798.84|801.24|798.84|800.06|797.66|0
1650994940000|2022-04-26 17:42:20|801|798.6|800.3|797.9|801.47|799.07|800.3|797.9|0
1650994950000|2022-04-26 17:42:30|799.82|797.42|799.82|797.42|799.82|797.42|799.59|797.19|0
1650994960000|2022-04-26 17:42:40|800.06|797.66|798.88|796.48|800.06|797.66|798.88|796.48|0
1650994970000|2022-04-26 17:42:50|798.65|796.25|799.12|796.72|799.35|796.95|798.65|796.25|0
1650994980000|2022-04-26 17:43:00|797.71|795.31|796.53|794.13|797.71|795.31|796.53|794.13|0
1650994990000|2022-04-26 17:43:10|796.89|794.49|794.89|792.49|796.89|794.49|794.89|792.49|0
1650995000000|2022-04-26 17:43:20|795.12|792.72|796.3|793.9|796.3|793.9|795.12|792.72|0
1650995010000|2022-04-26 17:43:30|796.77|794.37|796.3|793.9|796.77|794.37|796.3|793.9|0
1650995020000|2022-04-26 17:43:40|796.53|794.13|797|794.6|797|794.6|796.3|793.9|0
1650995030000|2022-04-26 17:43:50|796.77|794.37|796.77|794.37|797|794.6|796.77|794.37|0
1650995040000|2022-04-26 17:44:00|797.47|795.07|797.94|795.54|797.94|795.54|797.47|795.07|0
1650995050000|2022-04-26 17:44:10|798.18|795.78|797.94|795.54|798.88|796.48|797.94|795.54|0
1650995060000|2022-04-26 17:44:20|798.18|795.78|798.41|796.01|798.65|796.25|798.18|795.78|0
1650995070000|2022-04-26 17:44:30|798.18|795.78|798.18|795.78|798.18|795.78|797.47|795.07|0
1650995080000|2022-04-26 17:44:40|797.71|795.31|797.71|795.31|797.71|795.31|797.71|795.31|0
1650995090000|2022-04-26 17:44:50|798.18|795.78|797.71|795.31|798.18|795.78|797.71|795.31|0
1650995100000|2022-04-26 17:45:00|796.77|794.37|796.3|793.9|797.24|794.84|796.3|793.9|0
1650995110000|2022-04-26 17:45:10|796.53|794.13|797.24|794.84|797.24|794.84|796.53|794.13|0
1650995120000|2022-04-26 17:45:20|796.53|794.13|796.06|793.66|796.53|794.13|796.06|793.66|0
1650995130000|2022-04-26 17:45:30|796.3|793.9|796.53|794.13|796.53|794.13|796.3|793.9|0
1650995140000|2022-04-26 17:45:40|796.77|794.37|797.24|794.84|797.71|795.31|796.77|794.37|0
1650995150000|2022-04-26 17:45:50|797.47|795.07|797.94|795.54|797.94|795.54|797.47|795.07|0
1650995160000|2022-04-26 17:46:00|797.71|795.31|797.24|794.84|797.94|795.54|797.24|794.84|0
1650995170000|2022-04-26 17:46:10|797.47|795.07|797.94|795.54|797.94|795.54|797.24|794.84|0
1650995180000|2022-04-26 17:46:20|799.12|796.72|800.06|797.66|800.06|797.66|799.12|796.72|0
1650995190000|2022-04-26 17:46:30|800.3|797.9|799.82|797.42|800.3|797.9|799.82|797.42|0
1650995200000|2022-04-26 17:46:40|800.3|797.9|801.24|798.84|801.24|798.84|800.3|797.9|0
1650995210000|2022-04-26 17:46:50|801.47|799.07|803.12|800.72|803.12|800.72|801.47|799.07|0
1650995220000|2022-04-26 17:47:00|802.89|800.49|803.59|801.19|803.59|801.19|802.89|800.49|0
1650995230000|2022-04-26 17:47:10|803.12|800.72|801.47|799.07|803.59|801.19|801.47|799.07|0
1650995240000|2022-04-26 17:47:20|801|798.6|800.53|798.13|801|798.6|800.06|797.66|0
1650995250000|2022-04-26 17:47:30|800.18|797.78|800.06|797.66|800.29|797.89|800.06|797.66|0
1650995260000|2022-04-26 17:47:40|799.12|796.72|798.65|796.25|799.35|796.95|798.65|796.25|0
1650995270000|2022-04-26 17:47:50|799.12|796.72|798.65|796.25|799.12|796.72|798.65|796.25|0
1650995280000|2022-04-26 17:48:00|798.18|795.78|797.94|795.54|798.18|795.78|797.47|795.07|0
1650995290000|2022-04-26 17:48:10|798.41|796.01|798.3|795.9|798.41|796.01|798.18|795.78|0
1650995300000|2022-04-26 17:48:20|798.65|796.25|799.35|796.95|799.35|796.95|798.65|796.25|0
1650995310000|2022-04-26 17:48:30|800.06|797.66|799.82|797.42|800.29|797.89|799.82|797.42|0
1650995320000|2022-04-26 17:48:40|799.59|797.19|800.06|797.66|800.06|797.66|799.59|797.19|0
1650995330000|2022-04-26 17:48:50|800.29|797.89|800.53|798.13|800.53|798.13|799.82|797.42|0
1650995340000|2022-04-26 17:49:00|800.77|798.37|801.36|798.96|801.36|798.96|800.77|798.37|0
1650995350000|2022-04-26 17:49:10|802.18|799.78|801.71|799.31|802.18|799.78|801.71|799.31|0
1650995360000|2022-04-26 17:49:20|801.94|799.54|801.24|798.84|801.94|799.54|801.24|798.84|0
1650995370000|2022-04-26 17:49:30|801.71|799.31|801.47|799.07|801.94|799.54|801.47|799.07|0
1650995380000|2022-04-26 17:49:40|801.71|799.31|801.94|799.54|801.94|799.54|801.71|799.31|0
1650995390000|2022-04-26 17:49:50|801.71|799.31|800.29|797.89|801.71|799.31|800.29|797.89|0
1650995400000|2022-04-26 17:50:00|799.82|797.42|801.47|799.07|801.47|799.07|799.82|797.42|0
1650995410000|2022-04-26 17:50:10|801.94|799.54|802.18|799.78|802.3|799.9|801.94|799.54|0
1650995420000|2022-04-26 17:50:20|802.65|800.25|802.88|800.48|802.88|800.48|802.65|800.25|0
1650995430000|2022-04-26 17:50:30|802.65|800.25|803.12|800.72|803.12|800.72|802.65|800.25|0
1650995440000|2022-04-26 17:50:40|802.88|800.48|801.94|799.54|803.12|800.72|801.94|799.54|0
1650995450000|2022-04-26 17:50:50|802.41|800.01|802.65|800.25|802.65|800.25|802.41|800.01|0
1650995460000|2022-04-26 17:51:00|802.88|800.48|803.36|800.96|803.36|800.96|802.65|800.25|0
1650995470000|2022-04-26 17:51:10|803.12|800.72|802.65|800.25|803.12|800.72|802.41|800.01|0
1650995480000|2022-04-26 17:51:20|803.12|800.72|802.41|800.01|803.12|800.72|802.41|800.01|0
1650995490000|2022-04-26 17:51:30|802.18|799.78|801.71|799.31|802.18|799.78|801.71|799.31|0
1650995500000|2022-04-26 17:51:40|802.54|800.14|803.12|800.72|803.12|800.72|802.54|800.14|0
1650995510000|2022-04-26 17:51:50|803.36|800.96|803.36|800.96|803.83|801.43|803.36|800.96|0
1650995520000|2022-04-26 17:52:00|802.88|800.48|803.12|800.72|803.59|801.19|802.88|800.48|0
1650995530000|2022-04-26 17:52:10|803.36|800.96|804.06|801.66|804.06|801.66|803.36|800.96|0
1650995540000|2022-04-26 17:52:20|803.83|801.43|804.06|801.66|804.06|801.66|803.83|801.43|0
1650995550000|2022-04-26 17:52:30|803.83|801.43|803.59|801.19|803.83|801.43|803.36|800.96|0
1650995560000|2022-04-26 17:52:40|802.65|800.25|803.59|801.19|803.59|801.19|802.65|800.25|0
1650995570000|2022-04-26 17:52:50|803.12|800.72|802.65|800.25|803.12|800.72|802.65|800.25|0
1650995580000|2022-04-26 17:53:00|802.18|799.78|803.36|800.96|803.36|800.96|802.18|799.78|0
1650995590000|2022-04-26 17:53:10|803.83|801.43|803.36|800.96|803.83|801.43|803.36|800.96|0
1650995600000|2022-04-26 17:53:20|803.59|801.19|803.59|801.19|803.83|801.43|803.59|801.19|0
1650995610000|2022-04-26 17:53:30|803.83|801.43|804.06|801.66|804.06|801.66|803.83|801.43|0
1650995620000|2022-04-26 17:53:40|804.3|801.9|805.24|802.84|805.24|802.84|804.06|801.66|0
1650995630000|2022-04-26 17:53:50|805.48|803.08|805.24|802.84|805.48|803.08|805.01|802.61|0
1650995640000|2022-04-26 17:54:00|805.01|802.61|805.01|802.61|805.01|802.61|805.01|802.61|0
1650995650000|2022-04-26 17:54:10|804.77|802.37|805.48|803.08|805.48|803.08|804.77|802.37|0
1650995660000|2022-04-26 17:54:20|805.71|803.31|806.42|804.02|807.13|804.73|805.71|803.31|0
1650995670000|2022-04-26 17:54:30|806.66|804.26|806.89|804.49|806.89|804.49|806.66|804.26|0
1650995680000|2022-04-26 17:54:40|806.66|804.26|806.42|804.02|806.66|804.26|806.42|804.02|0
1650995690000|2022-04-26 17:54:50|806.66|804.26|807.13|804.73|807.13|804.73|806.66|804.26|0
1650995700000|2022-04-26 17:55:00|806.66|804.26|806.89|804.49|806.89|804.49|806.66|804.26|0
1650995710000|2022-04-26 17:55:10|806.78|804.38|806.42|804.02|806.78|804.38|806.42|804.02|0
1650995720000|2022-04-26 17:55:20|805.71|803.31|805.01|802.61|805.95|803.55|805.01|802.61|0
1650995730000|2022-04-26 17:55:30|805.24|802.84|805.48|803.08|805.48|803.08|804.77|802.37|0
1650995740000|2022-04-26 17:55:40|805.71|803.31|805.01|802.61|805.71|803.31|805.01|802.61|0
1650995750000|2022-04-26 17:55:50|804.53|802.13|802.65|800.25|804.53|802.13|802.65|800.25|0
1650995760000|2022-04-26 17:56:00|803.12|800.72|803.36|800.96|803.36|800.96|803.12|800.72|0
1650995770000|2022-04-26 17:56:10|804.06|801.66|805.01|802.61|805.01|802.61|803.83|801.43|0
1650995780000|2022-04-26 17:56:20|804.77|802.37|804.53|802.13|804.77|802.37|804.3|801.9|0
1650995790000|2022-04-26 17:56:30|805.13|802.73|804.77|802.37|805.13|802.73|804.53|802.13|0
1650995800000|2022-04-26 17:56:40|804.3|801.9|804.53|802.13|804.53|802.13|804.06|801.66|0
1650995810000|2022-04-26 17:56:50|804.77|802.37|804.89|802.49|804.89|802.49|804.53|802.13|0
1650995820000|2022-04-26 17:57:00|804.06|801.66|803.59|801.19|804.3|801.9|803.59|801.19|0
1650995830000|2022-04-26 17:57:10|802.88|800.48|803.59|801.19|803.59|801.19|802.88|800.48|0
1650995840000|2022-04-26 17:57:20|803.83|801.43|805|802.6|805|802.6|803.83|801.43|0
1650995850000|2022-04-26 17:57:30|804.77|802.37|805.48|803.08|805.48|803.08|804.77|802.37|0
1650995860000|2022-04-26 17:57:40|804.77|802.37|805.48|803.08|805.48|803.08|804.77|802.37|0
1650995870000|2022-04-26 17:57:50|805.71|803.31|805.24|802.84|805.95|803.55|805.24|802.84|0
1650995880000|2022-04-26 17:58:00|805|802.6|805.48|803.08|805.48|803.08|805|802.6|0
1650995890000|2022-04-26 17:58:10|805.95|803.55|806.42|804.02|806.42|804.02|805.95|803.55|0
1650995900000|2022-04-26 17:58:20|806.66|804.26|806.18|803.78|806.66|804.26|805.71|803.31|0
1650995910000|2022-04-26 17:58:30|806.42|804.02|806.42|804.02|806.66|804.26|806.42|804.02|0
1650995920000|2022-04-26 17:58:40|806.66|804.26|807.36|804.96|807.36|804.96|806.66|804.26|0
1650995930000|2022-04-26 17:58:50|807.6|805.2|807.13|804.73|807.6|805.2|807.13|804.73|0
1650995940000|2022-04-26 17:59:00|806.66|804.26|807.36|804.96|807.6|805.2|806.66|804.26|0
1650995950000|2022-04-26 17:59:10|807.6|805.2|807.36|804.96|807.6|805.2|807.36|804.96|0
1650995960000|2022-04-26 17:59:20|806.89|804.49|807.36|804.96|807.36|804.96|806.89|804.49|0
1650995970000|2022-04-26 17:59:30|806.66|804.26|807.13|804.73|807.13|804.73|806.66|804.26|0
1650995980000|2022-04-26 17:59:40|806.89|804.49|806.89|804.49|807.36|804.96|806.89|804.49|0
1650995990000|2022-04-26 17:59:50|805.95|803.55|805.71|803.31|805.95|803.55|805.71|803.31|0
1650996000000|2022-04-26 18:00:00|805.48|803.08|805|802.6|806.18|803.78|805|802.6|0
1650996010000|2022-04-26 18:00:10|804.77|802.37|804.53|802.13|805|802.6|804.53|802.13|0
1650996020000|2022-04-26 18:00:20|804.3|801.9|804.3|801.9|804.3|801.9|804.06|801.66|0
1650996030000|2022-04-26 18:00:30|804.53|802.13|806.66|804.26|806.66|804.26|804.53|802.13|0
1650996040000|2022-04-26 18:00:40|807.13|804.73|805.48|803.08|807.13|804.73|805.48|803.08|0
1650996050000|2022-04-26 18:00:50|805.24|802.84|803.83|801.43|805.24|802.84|803.83|801.43|0
1650996060000|2022-04-26 18:01:00|804.53|802.13|805.71|803.31|805.71|803.31|804.53|802.13|0
1650996070000|2022-04-26 18:01:10|806.42|804.02|806.89|804.49|806.89|804.49|806.42|804.02|0
1650996080000|2022-04-26 18:01:20|807.13|804.73|807.6|805.2|807.6|805.2|807.13|804.73|0
1650996090000|2022-04-26 18:01:30|808.78|806.38|808.31|805.91|808.78|806.38|808.31|805.91|0
1650996100000|2022-04-26 18:01:40|808.54|806.14|809.25|806.85|809.25|806.85|808.54|806.14|0
1650996110000|2022-04-26 18:01:50|809.01|806.61|808.54|806.14|809.01|806.61|808.54|806.14|0
1650996120000|2022-04-26 18:02:00|809.01|806.61|808.78|806.38|809.01|806.61|808.54|806.14|0
1650996130000|2022-04-26 18:02:10|809.01|806.61|808.54|806.14|809.01|806.61|808.54|806.14|0
1650996140000|2022-04-26 18:02:20|808.07|805.67|807.13|804.73|808.54|806.14|807.13|804.73|0
1650996150000|2022-04-26 18:02:30|807.36|804.96|807.6|805.2|807.6|805.2|807.36|804.96|0
1650996160000|2022-04-26 18:02:40|807.83|805.43|808.54|806.14|808.54|806.14|807.83|805.43|0
1650996170000|2022-04-26 18:02:50|808.31|805.91|808.54|806.14|808.54|806.14|808.31|805.91|0
1650996180000|2022-04-26 18:03:00|808.31|805.91|806.89|804.49|808.31|805.91|806.89|804.49|0
1650996190000|2022-04-26 18:03:10|806.18|803.78|806.18|803.78|806.18|803.78|806.18|803.78|0
1650996200000|2022-04-26 18:03:20|806.42|804.02|806.65|804.25|806.65|804.25|806.18|803.78|0
1650996210000|2022-04-26 18:03:30|806.89|804.49|806.89|804.49|807.36|804.96|806.89|804.49|0
1650996220000|2022-04-26 18:03:40|807.36|804.96|806.89|804.49|807.36|804.96|806.89|804.49|0
1650996230000|2022-04-26 18:03:50|807.13|804.73|806.89|804.49|807.36|804.96|806.89|804.49|0
1650996240000|2022-04-26 18:04:00|807.13|804.73|808.07|805.67|808.07|805.67|807.13|804.73|0
1650996250000|2022-04-26 18:04:10|807.83|805.43|807.36|804.96|807.83|805.43|807.36|804.96|0
1650996260000|2022-04-26 18:04:20|806.65|804.25|806.18|803.78|806.65|804.25|806.18|803.78|0
1650996270000|2022-04-26 18:04:30|805.95|803.55|805.24|802.84|805.95|803.55|805.24|802.84|0
1650996280000|2022-04-26 18:04:40|805.71|803.31|805.48|803.08|805.71|803.31|805.48|803.08|0
1650996290000|2022-04-26 18:04:50|805.6|803.2|805.71|803.31|805.95|803.55|805.6|803.2|0
1650996300000|2022-04-26 18:05:00|805.95|803.55|805|802.6|806.65|804.25|805|802.6|0
1650996310000|2022-04-26 18:05:10|804.77|802.37|805.71|803.31|805.71|803.31|804.77|802.37|0
1650996320000|2022-04-26 18:05:20|805.48|803.08|805.24|802.84|805.48|803.08|805|802.6|0
1650996330000|2022-04-26 18:05:30|804.77|802.37|805|802.6|805|802.6|804.53|802.13|0
1650996340000|2022-04-26 18:05:40|805.36|802.96|806.89|804.49|806.89|804.49|805.36|802.96|0
1650996350000|2022-04-26 18:05:50|807.36|804.96|807.13|804.73|807.36|804.96|807.13|804.73|0
1650996360000|2022-04-26 18:06:00|807.6|805.2|807.36|804.96|807.6|805.2|806.89|804.49|0
1650996370000|2022-04-26 18:06:10|807.13|804.73|807.36|804.96|807.36|804.96|807.13|804.73|0
1650996380000|2022-04-26 18:06:20|807.13|804.73|807.13|804.73|807.36|804.96|807.13|804.73|0
1650996390000|2022-04-26 18:06:30|806.89|804.49|806.89|804.49|806.89|804.49|806.65|804.25|0
1650996400000|2022-04-26 18:06:40|806.65|804.25|807.25|804.85|807.36|804.96|806.65|804.25|0
1650996410000|2022-04-26 18:06:50|807.6|805.2|807.13|804.73|807.6|805.2|807.13|804.73|0
1650996420000|2022-04-26 18:07:00|806.89|804.49|806.65|804.25|806.89|804.49|806.65|804.25|0
1650996430000|2022-04-26 18:07:10|806.89|804.49|806.65|804.25|806.89|804.49|806.65|804.25|0
1650996440000|2022-04-26 18:07:20|806.42|804.02|806.89|804.49|806.89|804.49|806.42|804.02|0
1650996450000|2022-04-26 18:07:30|807.13|804.73|807.36|804.96|807.6|805.2|807.13|804.73|0
1650996460000|2022-04-26 18:07:40|806.65|804.25|806.42|804.02|806.89|804.49|806.42|804.02|0
1650996470000|2022-04-26 18:07:50|806.18|803.78|805.48|803.08|806.18|803.78|805.48|803.08|0
1650996480000|2022-04-26 18:08:00|805.24|802.84|805.95|803.55|805.95|803.55|804.77|802.37|0
1650996490000|2022-04-26 18:08:10|805.71|803.31|805|802.6|805.71|803.31|804.77|802.37|0
1650996500000|2022-04-26 18:08:20|805.48|803.08|804.3|801.9|805.48|803.08|804.3|801.9|0
1650996510000|2022-04-26 18:08:30|803.59|801.19|803.35|800.95|803.59|801.19|803.35|800.95|0
1650996520000|2022-04-26 18:08:40|803.12|800.72|802.88|800.48|803.12|800.72|802.88|800.48|0
1650996530000|2022-04-26 18:08:50|802.65|800.25|803.59|801.19|803.59|801.19|802.65|800.25|0
1650996540000|2022-04-26 18:09:00|803.83|801.43|804.06|801.66|804.06|801.66|803.83|801.43|0
1650996550000|2022-04-26 18:09:10|803.59|801.19|802.88|800.48|803.59|801.19|802.88|800.48|0
1650996560000|2022-04-26 18:09:20|803.35|800.95|804.3|801.9|804.3|801.9|803.35|800.95|0
1650996570000|2022-04-26 18:09:30|805.24|802.84|805.71|803.31|805.71|803.31|805.24|802.84|0
1650996580000|2022-04-26 18:09:40|806.89|804.49|806.89|804.49|806.89|804.49|806.65|804.25|0
1650996590000|2022-04-26 18:09:50|807.13|804.73|806.42|804.02|807.13|804.73|806.42|804.02|0
1650996600000|2022-04-26 18:10:00|806.89|804.49|805.47|803.07|806.89|804.49|805.47|803.07|0
1650996610000|2022-04-26 18:10:10|804.53|802.13|805.47|803.07|805.47|803.07|804.3|801.9|0
1650996620000|2022-04-26 18:10:20|805.95|803.55|805.36|802.96|806.42|804.02|805.36|802.96|0
1650996630000|2022-04-26 18:10:30|804.3|801.9|804.77|802.37|804.77|802.37|804.06|801.66|0
1650996640000|2022-04-26 18:10:40|804.53|802.13|805|802.6|805.24|802.84|804.3|801.9|0
1650996650000|2022-04-26 18:10:50|804.53|802.13|805|802.6|805|802.6|804.18|801.78|0
1650996660000|2022-04-26 18:11:00|804.53|802.13|804.53|802.13|804.53|802.13|804.3|801.9|0
1650996670000|2022-04-26 18:11:10|804.3|801.9|804.3|801.9|804.53|802.13|804.3|801.9|0
1650996680000|2022-04-26 18:11:20|804.06|801.66|802.41|800.01|804.06|801.66|802.41|800.01|0
1650996690000|2022-04-26 18:11:30|801.94|799.54|800.53|798.13|801.94|799.54|800.06|797.66|0
1650996700000|2022-04-26 18:11:40|800.76|798.36|800.53|798.13|800.76|798.36|800.18|797.78|0
1650996710000|2022-04-26 18:11:50|801.7|799.3|802.41|800.01|802.41|800.01|801.7|799.3|0
1650996720000|2022-04-26 18:12:00|802.88|800.48|803.35|800.95|803.35|800.95|802.88|800.48|0
1650996730000|2022-04-26 18:12:10|804.53|802.13|804.3|801.9|804.77|802.37|804.3|801.9|0
1650996740000|2022-04-26 18:12:20|803.82|801.42|803.59|801.19|804.06|801.66|803.59|801.19|0
1650996750000|2022-04-26 18:12:30|803.82|801.42|803.82|801.42|804.06|801.66|803.82|801.42|0
1650996760000|2022-04-26 18:12:40|803.59|801.19|805|802.6|805|802.6|803.59|801.19|0
1650996770000|2022-04-26 18:12:50|805.24|802.84|804.06|801.66|805.24|802.84|804.06|801.66|0
1650996780000|2022-04-26 18:13:00|803.82|801.42|804.06|801.66|804.06|801.66|803.82|801.42|0
1650996790000|2022-04-26 18:13:10|803.35|800.95|802.88|800.48|803.95|801.55|802.88|800.48|0
1650996800000|2022-04-26 18:13:20|803.12|800.72|803.12|800.72|803.12|800.72|803.12|800.72|0
1650996810000|2022-04-26 18:13:30|803.59|801.19|802.77|800.37|803.59|801.19|802.77|800.37|0
1650996820000|2022-04-26 18:13:40|802.65|800.25|802.88|800.48|802.88|800.48|802.65|800.25|0
1650996830000|2022-04-26 18:13:50|803.12|800.72|802.88|800.48|803.12|800.72|802.65|800.25|0
1650996840000|2022-04-26 18:14:00|803.59|801.19|803.59|801.19|803.82|801.42|803.59|801.19|0
1650996850000|2022-04-26 18:14:10|803.48|801.08|801.23|798.83|803.48|801.08|801.23|798.83|0
1650996860000|2022-04-26 18:14:20|801.47|799.07|800.29|797.89|801.47|799.07|800.29|797.89|0
1650996870000|2022-04-26 18:14:30|800.76|798.36|801.47|799.07|801.94|799.54|800.76|798.36|0
1650996880000|2022-04-26 18:14:40|801|798.6|800.76|798.36|801|798.6|800.53|798.13|0
1650996890000|2022-04-26 18:14:50|801|798.6|800.53|798.13|801|798.6|800.06|797.66|0
1650996900000|2022-04-26 18:15:00|800.29|797.89|801|798.6|802.06|799.66|800.29|797.89|0
1650996910000|2022-04-26 18:15:10|801.23|798.83|799.82|797.42|801.23|798.83|799.82|797.42|0
1650996920000|2022-04-26 18:15:20|800.06|797.66|798.41|796.01|800.06|797.66|798.41|796.01|0
1650996930000|2022-04-26 18:15:30|798.17|795.77|795.35|792.95|798.17|795.77|795.35|792.95|0
1650996940000|2022-04-26 18:15:40|796.06|793.66|796.06|793.66|796.06|793.66|795.82|793.42|0
1650996950000|2022-04-26 18:15:50|796.53|794.13|796.76|794.36|796.76|794.36|796.53|794.13|0
1650996960000|2022-04-26 18:16:00|797.47|795.07|796.76|794.36|797.47|795.07|796.76|794.36|0
1650996970000|2022-04-26 18:16:10|797|794.6|797.7|795.3|797.7|795.3|797|794.6|0
1650996980000|2022-04-26 18:16:20|798.41|796.01|798.64|796.24|798.64|796.24|798.41|796.01|0
1650996990000|2022-04-26 18:16:30|798.88|796.48|797.94|795.54|798.88|796.48|797.94|795.54|0
1650997000000|2022-04-26 18:16:40|797.23|794.83|797|794.6|797.23|794.83|796.76|794.36|0
1650997010000|2022-04-26 18:16:50|796.76|794.36|798.17|795.77|798.17|795.77|796.76|794.36|0
1650997020000|2022-04-26 18:17:00|798.41|796.01|798.77|796.37|798.88|796.48|798.41|796.01|0
1650997030000|2022-04-26 18:17:10|798.88|796.48|801|798.6|801|798.6|798.88|796.48|0
1650997040000|2022-04-26 18:17:20|801.7|799.3|802.65|800.25|802.65|800.25|801.7|799.3|0
1650997050000|2022-04-26 18:17:30|802.17|799.77|802.65|800.25|802.65|800.25|802.17|799.77|0
1650997060000|2022-04-26 18:17:40|802.17|799.77|802.88|800.48|802.88|800.48|801.94|799.54|0
1650997070000|2022-04-26 18:17:50|803.12|800.72|803.35|800.95|803.35|800.95|803.12|800.72|0
1650997080000|2022-04-26 18:18:00|803.59|801.19|804.77|802.37|804.77|802.37|803.48|801.08|0
1650997090000|2022-04-26 18:18:10|805|802.6|804.77|802.37|805|802.6|804.77|802.37|0
1650997100000|2022-04-26 18:18:20|804.53|802.13|804.53|802.13|804.77|802.37|804.53|802.13|0
1650997110000|2022-04-26 18:18:30|804.06|801.66|803.35|800.95|804.06|801.66|803.35|800.95|0
1650997120000|2022-04-26 18:18:40|803.12|800.72|802.88|800.48|803.12|800.72|802.88|800.48|0
1650997130000|2022-04-26 18:18:50|802.65|800.25|801.7|799.3|802.65|800.25|801.59|799.19|0
1650997140000|2022-04-26 18:19:00|802.17|799.77|800.76|798.36|802.17|799.77|800.76|798.36|0
1650997150000|2022-04-26 18:19:10|800.53|798.13|799.11|796.71|800.76|798.36|799.11|796.71|0
1650997160000|2022-04-26 18:19:20|799.58|797.18|800.53|798.13|800.76|798.36|799.58|797.18|0
1650997170000|2022-04-26 18:19:30|800.29|797.89|799.58|797.18|800.29|797.89|799.58|797.18|0
1650997180000|2022-04-26 18:19:40|800.06|797.66|800.53|798.13|800.53|798.13|800.06|797.66|0
1650997190000|2022-04-26 18:19:50|800.88|798.48|801|798.6|801.23|798.83|800.88|798.48|0
1650997200000|2022-04-26 18:20:00|800.29|797.89|801.23|798.83|801.23|798.83|800.29|797.89|0
1650997210000|2022-04-26 18:20:10|801.94|799.54|801.7|799.3|801.94|799.54|801.7|799.3|0
1650997220000|2022-04-26 18:20:20|801.23|798.83|800.29|797.89|801.23|798.83|800.29|797.89|0
1650997230000|2022-04-26 18:20:30|800.53|798.13|799.82|797.42|800.53|798.13|799.82|797.42|0
1650997240000|2022-04-26 18:20:40|800.06|797.66|799.82|797.42|800.06|797.66|799.58|797.18|0
1650997250000|2022-04-26 18:20:50|799.58|797.18|799.58|797.18|799.82|797.42|799.58|797.18|0
1650997260000|2022-04-26 18:21:00|800.06|797.66|798.41|796.01|800.06|797.66|798.41|796.01|0
1650997270000|2022-04-26 18:21:10|798.17|795.77|796.53|794.13|798.17|795.77|796.53|794.13|0
1650997280000|2022-04-26 18:21:20|796.29|793.89|794.65|792.25|796.29|793.89|794.65|792.25|0
1650997290000|2022-04-26 18:21:30|794.18|791.78|792.77|790.37|794.18|791.78|792.53|790.13|0
1650997300000|2022-04-26 18:21:40|793|790.6|792.77|790.37|793|790.6|792.53|790.13|0
1650997310000|2022-04-26 18:21:50|791.36|788.96|793|790.6|793|790.6|791.36|788.96|0
1650997320000|2022-04-26 18:22:00|793.94|791.54|795.12|792.72|795.12|792.72|793.94|791.54|0
1650997330000|2022-04-26 18:22:10|795.59|793.19|795.59|793.19|795.59|793.19|794.88|792.48|0
1650997340000|2022-04-26 18:22:20|795.35|792.95|794.65|792.25|795.35|792.95|794.41|792.01|0
1650997350000|2022-04-26 18:22:30|794.41|792.01|795.35|792.95|795.35|792.95|794.41|792.01|0
1650997360000|2022-04-26 18:22:40|796.06|793.66|796.53|794.13|796.76|794.36|795.82|793.42|0
1650997370000|2022-04-26 18:22:50|796.06|793.66|796.76|794.36|796.76|794.36|795.82|793.42|0
1650997380000|2022-04-26 18:23:00|795.35|792.95|795.59|793.19|795.59|793.19|795.35|792.95|0
1650997390000|2022-04-26 18:23:10|795.82|793.42|794.88|792.48|795.82|793.42|794.88|792.48|0
1650997400000|2022-04-26 18:23:20|793.24|790.84|793.94|791.54|793.94|791.54|793.24|790.84|0
1650997410000|2022-04-26 18:23:30|794.18|791.78|793.94|791.54|794.18|791.78|793.94|791.54|0
1650997420000|2022-04-26 18:23:40|794.18|791.78|794.18|791.78|794.88|792.48|793.71|791.31|0
1650997430000|2022-04-26 18:23:50|793.71|791.31|792.53|790.13|793.71|791.31|792.53|790.13|0
1650997440000|2022-04-26 18:24:00|793.24|790.84|793.94|791.54|793.94|791.54|793|790.6|0
1650997450000|2022-04-26 18:24:10|794.18|791.78|794.18|791.78|794.41|792.01|794.18|791.78|0
1650997460000|2022-04-26 18:24:20|794.65|792.25|793.71|791.31|794.65|792.25|793.71|791.31|0
1650997470000|2022-04-26 18:24:30|793.94|791.54|793.94|791.54|793.94|791.54|793.59|791.19|0
1650997480000|2022-04-26 18:24:40|794.18|791.78|794.88|792.48|794.88|792.48|794.18|791.78|0
1650997490000|2022-04-26 18:24:50|794.65|792.25|794.18|791.78|794.65|792.25|794.18|791.78|0
1650997500000|2022-04-26 18:25:00|793.71|791.31|794.41|792.01|794.88|792.48|793.71|791.31|0
1650997510000|2022-04-26 18:25:10|794.53|792.13|794.41|792.01|794.65|792.25|794.06|791.66|0
1650997520000|2022-04-26 18:25:20|793.94|791.54|793.71|791.31|793.94|791.54|793.71|791.31|0
1650997530000|2022-04-26 18:25:30|793|790.6|793.24|790.84|793.47|791.07|793|790.6|0
1650997540000|2022-04-26 18:25:40|794.18|791.78|793.24|790.84|794.18|791.78|793.24|790.84|0
1650997550000|2022-04-26 18:25:50|793.71|791.31|794.41|792.01|794.41|792.01|793.47|791.07|0
1650997560000|2022-04-26 18:26:00|794.65|792.25|795.35|792.95|795.35|792.95|794.65|792.25|0
1650997570000|2022-04-26 18:26:10|795.59|793.19|795.71|793.31|796.06|793.66|795.59|793.19|0
1650997580000|2022-04-26 18:26:20|795.59|793.19|794.41|792.01|795.59|793.19|794.41|792.01|0
1650997590000|2022-04-26 18:26:30|795.12|792.72|794.65|792.25|795.12|792.72|794.65|792.25|0
1650997600000|2022-04-26 18:26:40|795.59|793.19|795.12|792.72|795.59|793.19|795.12|792.72|0
1650997610000|2022-04-26 18:26:50|795.82|793.42|795.59|793.19|796.06|793.66|795.59|793.19|0
1650997620000|2022-04-26 18:27:00|796.06|793.66|796.41|794.01|796.41|794.01|796.06|793.66|0
1650997630000|2022-04-26 18:27:10|796.76|794.36|796.76|794.36|796.76|794.36|796.53|794.13|0
1650997640000|2022-04-26 18:27:20|797|794.6|798.64|796.24|798.64|796.24|797|794.6|0
1650997650000|2022-04-26 18:27:30|798.41|796.01|798.41|796.01|798.41|796.01|798.41|796.01|0
1650997660000|2022-04-26 18:27:40|798.64|796.24|798.64|796.24|798.88|796.48|798.64|796.24|0
1650997670000|2022-04-26 18:27:50|798.29|795.89|797.7|795.3|798.29|795.89|797.7|795.3|0
1650997680000|2022-04-26 18:28:00|798.17|795.77|798.41|796.01|798.41|796.01|798.17|795.77|0
1650997690000|2022-04-26 18:28:10|798.17|795.77|797.47|795.07|798.17|795.77|797.47|795.07|0
1650997700000|2022-04-26 18:28:20|796.76|794.36|797.23|794.83|797.23|794.83|796.29|793.89|0
1650997710000|2022-04-26 18:28:30|797|794.6|796.53|794.13|797|794.6|796.53|794.13|0
1650997720000|2022-04-26 18:28:40|796.06|793.66|796.53|794.13|796.53|794.13|795.82|793.42|0
1650997730000|2022-04-26 18:28:50|796.06|793.66|794.88|792.48|796.06|793.66|794.88|792.48|0
1650997740000|2022-04-26 18:29:00|794.41|792.01|794.64|792.24|794.88|792.48|793.94|791.54|0
1650997750000|2022-04-26 18:29:10|794.41|792.01|792.53|790.13|794.41|792.01|792.53|790.13|0
1650997760000|2022-04-26 18:29:20|793.24|790.84|792.77|790.37|793.24|790.84|792.77|790.37|0
1650997770000|2022-04-26 18:29:30|793|790.6|792.53|790.13|793|790.6|792.53|790.13|0
1650997780000|2022-04-26 18:29:40|793.94|791.54|793.94|791.54|793.94|791.54|793.94|791.54|0
1650997790000|2022-04-26 18:29:50|794.17|791.77|794.17|791.77|794.17|791.77|793.94|791.54|0
1650997800000|2022-04-26 18:30:00|795.11|792.71|794.41|792.01|795.35|792.95|794.41|792.01|0
1650997810000|2022-04-26 18:30:10|794.17|791.77|794.64|792.24|794.64|792.24|794.17|791.77|0
1650997820000|2022-04-26 18:30:20|794.41|792.01|794.53|792.13|794.53|792.13|793.94|791.54|0
1650997830000|2022-04-26 18:30:30|794.41|792.01|794.17|791.77|794.41|792.01|793.94|791.54|0
1650997840000|2022-04-26 18:30:40|795.11|792.71|795.35|792.95|795.58|793.18|795.11|792.71|0
1650997850000|2022-04-26 18:30:50|795|792.6|794.64|792.24|795.11|792.71|794.64|792.24|0
1650997860000|2022-04-26 18:31:00|794.88|792.48|795.58|793.18|795.82|793.42|794.88|792.48|0
1650997870000|2022-04-26 18:31:10|796.53|794.13|794.64|792.24|796.53|794.13|794.64|792.24|0
1650997880000|2022-04-26 18:31:20|794.88|792.48|797|794.6|797|794.6|794.88|792.48|0
1650997890000|2022-04-26 18:31:30|797.47|795.07|797.7|795.3|798.06|795.66|797.23|794.83|0
1650997900000|2022-04-26 18:31:40|797.23|794.83|797.94|795.54|797.94|795.54|797.23|794.83|0
1650997910000|2022-04-26 18:31:50|798.17|795.77|797.7|795.3|798.17|795.77|797.7|795.3|0
1650997920000|2022-04-26 18:32:00|797.94|795.54|797.47|795.07|798.17|795.77|797.35|794.95|0
1650997930000|2022-04-26 18:32:10|798.17|795.77|799.11|796.71|799.11|796.71|798.17|795.77|0
1650997940000|2022-04-26 18:32:20|799.35|796.95|799.35|796.95|799.82|797.42|799.35|796.95|0
1650997950000|2022-04-26 18:32:30|799.58|797.18|799.23|796.83|799.58|797.18|798.88|796.48|0
1650997960000|2022-04-26 18:32:40|799.11|796.71|798.64|796.24|799.11|796.71|798.41|796.01|0
1650997970000|2022-04-26 18:32:50|798.76|796.36|798.41|796.01|798.88|796.48|798.41|796.01|0
1650997980000|2022-04-26 18:33:00|797.47|795.07|796.52|794.12|797.47|795.07|796.52|794.12|0
1650997990000|2022-04-26 18:33:10|797.47|795.07|797.47|795.07|797.47|795.07|796.52|794.12|0
1650998000000|2022-04-26 18:33:20|798.17|795.77|799.58|797.18|799.58|797.18|797.94|795.54|0
1650998010000|2022-04-26 18:33:30|799.82|797.42|800.29|797.89|800.29|797.89|799.58|797.18|0
1650998020000|2022-04-26 18:33:40|800.76|798.36|800.52|798.12|800.76|798.36|800.52|798.12|0
1650998030000|2022-04-26 18:33:50|800.05|797.65|800.29|797.89|800.29|797.89|799.82|797.42|0
1650998040000|2022-04-26 18:34:00|800.05|797.65|799.82|797.42|800.05|797.65|799.35|796.95|0
1650998050000|2022-04-26 18:34:10|800.05|797.65|800.76|798.36|800.76|798.36|800.05|797.65|0
1650998060000|2022-04-26 18:34:20|800.52|798.12|799.82|797.42|800.76|798.36|799.82|797.42|0
1650998070000|2022-04-26 18:34:30|800.05|797.65|798.88|796.48|800.05|797.65|798.88|796.48|0
1650998080000|2022-04-26 18:34:40|798.41|796.01|797.23|794.83|798.41|796.01|797.23|794.83|0
1650998090000|2022-04-26 18:34:50|796.52|794.12|796.65|794.25|796.99|794.59|796.29|793.89|0
1650998100000|2022-04-26 18:35:00|796.05|793.65|796.76|794.36|796.76|794.36|795.94|793.54|0
1650998110000|2022-04-26 18:35:10|796.52|794.12|794.64|792.24|796.52|794.12|794.64|792.24|0
1650998120000|2022-04-26 18:35:20|794.17|791.77|793.94|791.54|794.17|791.77|793.47|791.07|0
1650998130000|2022-04-26 18:35:30|793.7|791.3|792.89|790.49|793.7|791.3|792.89|790.49|0
1650998140000|2022-04-26 18:35:40|792.53|790.13|793|790.6|793|790.6|792.53|790.13|0
1650998150000|2022-04-26 18:35:50|793.47|791.07|793.23|790.83|793.47|791.07|792.76|790.36|0
1650998160000|2022-04-26 18:36:00|793.7|791.3|795.24|792.84|795.24|792.84|793.7|791.3|0
1650998170000|2022-04-26 18:36:10|795.11|792.71|794.88|792.48|795.47|793.07|794.88|792.48|0
1650998180000|2022-04-26 18:36:20|794.64|792.24|795.11|792.71|795.11|792.71|793.94|791.54|0
1650998190000|2022-04-26 18:36:30|794.64|792.24|794.41|792.01|794.64|792.24|793.7|791.3|0
1650998200000|2022-04-26 18:36:40|794.64|792.24|793.94|791.54|794.64|792.24|793.94|791.54|0
1650998210000|2022-04-26 18:36:50|792.76|790.36|792.76|790.36|792.76|790.36|792.29|789.89|0
1650998220000|2022-04-26 18:37:00|792.06|789.66|792.06|789.66|792.53|790.13|792.06|789.66|0
1650998230000|2022-04-26 18:37:10|791.59|789.19|792.06|789.66|792.06|789.66|791.59|789.19|0
1650998240000|2022-04-26 18:37:20|791.59|789.19|791.36|788.96|791.59|789.19|791.36|788.96|0
1650998250000|2022-04-26 18:37:30|791.59|789.19|791.36|788.96|791.59|789.19|791.12|788.72|0
1650998260000|2022-04-26 18:37:40|791.59|789.19|792.53|790.13|792.53|790.13|791.59|789.19|0
1650998270000|2022-04-26 18:37:50|791.59|789.19|791.59|789.19|792.29|789.89|791.59|789.19|0
1650998280000|2022-04-26 18:38:00|792.06|789.66|792.53|790.13|792.53|790.13|791.82|789.42|0
1650998290000|2022-04-26 18:38:10|793|790.6|794.06|791.66|794.17|791.77|793|790.6|0
1650998300000|2022-04-26 18:38:20|794.64|792.24|793|790.6|794.64|792.24|793|790.6|0
1650998310000|2022-04-26 18:38:30|793.7|791.3|794.17|791.77|794.17|791.77|793.7|791.3|0
1650998320000|2022-04-26 18:38:40|793.7|791.3|795.11|792.71|795.11|792.71|793.47|791.07|0
1650998330000|2022-04-26 18:38:50|794.88|792.48|793.47|791.07|794.88|792.48|793.47|791.07|0
1650998340000|2022-04-26 18:39:00|794.17|791.77|793.7|791.3|794.64|792.24|793.7|791.3|0
1650998350000|2022-04-26 18:39:10|793|790.6|793|790.6|793.23|790.83|793|790.6|0
1650998360000|2022-04-26 18:39:20|793.12|790.72|793.23|790.83|793.23|790.83|793|790.6|0
1650998370000|2022-04-26 18:39:30|793.94|791.54|793.94|791.54|794.41|792.01|793.47|791.07|0
1650998380000|2022-04-26 18:39:40|793.47|791.07|793.23|790.83|793.47|791.07|792.53|790.13|0
1650998390000|2022-04-26 18:39:50|794.17|791.77|794.17|791.77|794.17|791.77|793.94|791.54|0
1650998400000|2022-04-26 18:40:00|794.64|792.24|795.82|793.42|795.82|793.42|794.64|792.24|0
1650998410000|2022-04-26 18:40:10|795.35|792.95|795.58|793.18|795.58|793.18|794.64|792.24|0
1650998420000|2022-04-26 18:40:20|795.35|792.95|795.58|793.18|795.82|793.42|795.35|792.95|0
1650998430000|2022-04-26 18:40:30|796.18|793.78|795.82|793.42|796.29|793.89|795.82|793.42|0
1650998440000|2022-04-26 18:40:40|796.29|793.89|794.64|792.24|796.29|793.89|794.64|792.24|0
1650998450000|2022-04-26 18:40:50|795.11|792.71|796.52|794.12|796.52|794.12|795.11|792.71|0
1650998460000|2022-04-26 18:41:00|797.23|794.83|796.76|794.36|797.23|794.83|796.76|794.36|0
1650998470000|2022-04-26 18:41:10|797.23|794.83|798.88|796.48|798.88|796.48|797.23|794.83|0
1650998480000|2022-04-26 18:41:20|799.35|796.95|800.52|798.12|800.52|798.12|799.35|796.95|0
1650998490000|2022-04-26 18:41:30|800.76|798.36|801.47|799.07|801.47|799.07|800.76|798.36|0
1650998500000|2022-04-26 18:41:40|800.76|798.36|800.52|798.12|800.76|798.36|800.29|797.89|0
1650998510000|2022-04-26 18:41:50|800.76|798.36|800.05|797.65|800.76|798.36|800.05|797.65|0
1650998520000|2022-04-26 18:42:00|800.29|797.89|801.7|799.3|802.41|800.01|800.29|797.89|0
1650998530000|2022-04-26 18:42:10|802.17|799.77|802.17|799.77|803|800.6|802.17|799.77|0
1650998540000|2022-04-26 18:42:20|802.41|800.01|802.64|800.24|802.88|800.48|802.41|800.01|0
1650998550000|2022-04-26 18:42:30|802.41|800.01|802.17|799.77|802.41|800.01|801.94|799.54|0
1650998560000|2022-04-26 18:42:40|801.94|799.54|802.64|800.24|802.64|800.24|801.94|799.54|0
1650998570000|2022-04-26 18:42:50|801.94|799.54|801.94|799.54|802.41|800.01|801.94|799.54|0
1650998580000|2022-04-26 18:43:00|802.64|800.24|802.88|800.48|802.88|800.48|802.41|800.01|0
1650998590000|2022-04-26 18:43:10|803.59|801.19|803.35|800.95|803.71|801.31|803.35|800.95|0
1650998600000|2022-04-26 18:43:20|803.59|801.19|803.59|801.19|803.82|801.42|803.59|801.19|0
1650998610000|2022-04-26 18:43:30|803.35|800.95|803.35|800.95|804.06|801.66|803.35|800.95|0
1650998620000|2022-04-26 18:43:40|803.82|801.42|803.59|801.19|803.82|801.42|803.35|800.95|0
1650998630000|2022-04-26 18:43:50|803.35|800.95|802.64|800.24|803.35|800.95|802.64|800.24|0
1650998640000|2022-04-26 18:44:00|802.41|800.01|802.41|800.01|802.88|800.48|802.17|799.77|0
1650998650000|2022-04-26 18:44:10|802.64|800.24|803.82|801.42|804.06|801.66|802.64|800.24|0
1650998660000|2022-04-26 18:44:20|803.59|801.19|803.82|801.42|804.06|801.66|803.59|801.19|0
1650998670000|2022-04-26 18:44:30|804.06|801.66|803.59|801.19|804.06|801.66|803.59|801.19|0
1650998680000|2022-04-26 18:44:40|804.06|801.66|804.29|801.89|804.29|801.89|804.06|801.66|0
1650998690000|2022-04-26 18:44:50|804.06|801.66|805.36|802.96|805.47|803.07|804.06|801.66|0
1650998700000|2022-04-26 18:45:00|805.47|803.07|805.71|803.31|805.71|803.31|805.23|802.83|0
1650998710000|2022-04-26 18:45:10|805.94|803.54|806.89|804.49|806.89|804.49|805.94|803.54|0
1650998720000|2022-04-26 18:45:20|806.41|804.01|806.77|804.37|806.77|804.37|806.41|804.01|0
1650998730000|2022-04-26 18:45:30|806.89|804.49|805.94|803.54|806.89|804.49|805.94|803.54|0
1650998740000|2022-04-26 18:45:40|805.47|803.07|805.94|803.54|805.94|803.54|805.47|803.07|0
1650998750000|2022-04-26 18:45:50|806.41|804.01|805.94|803.54|806.89|804.49|805.94|803.54|0
1650998760000|2022-04-26 18:46:00|806.41|804.01|805.71|803.31|806.41|804.01|805.71|803.31|0
1650998770000|2022-04-26 18:46:10|805.59|803.19|806.65|804.25|806.65|804.25|805.59|803.19|0
1650998780000|2022-04-26 18:46:20|806.41|804.01|806.89|804.49|806.89|804.49|806.41|804.01|0
1650998790000|2022-04-26 18:46:30|807.12|804.72|805.23|802.83|807.12|804.72|805.23|802.83|0
1650998800000|2022-04-26 18:46:40|805.47|803.07|806.18|803.78|806.18|803.78|805.47|803.07|0
1650998810000|2022-04-26 18:46:50|806.65|804.25|806.41|804.01|806.65|804.25|806.41|804.01|0
1650998820000|2022-04-26 18:47:00|806.54|804.14|805.94|803.54|806.54|804.14|805.94|803.54|0
1650998830000|2022-04-26 18:47:10|806.89|804.49|806.41|804.01|806.89|804.49|806.41|804.01|0
1650998840000|2022-04-26 18:47:20|806.65|804.25|806.18|803.78|806.89|804.49|806.18|803.78|0
1650998850000|2022-04-26 18:47:30|805.94|803.54|805.23|802.83|805.94|803.54|805.23|802.83|0
1650998860000|2022-04-26 18:47:40|805.71|803.31|805.71|803.31|805.71|803.31|805.47|803.07|0
1650998870000|2022-04-26 18:47:50|805.94|803.54|806.18|803.78|806.18|803.78|805.94|803.54|0
1650998880000|2022-04-26 18:48:00|805.71|803.31|803.47|801.07|805.71|803.31|803.47|801.07|0
1650998890000|2022-04-26 18:48:10|804.29|801.89|805.23|802.83|805.23|802.83|804.29|801.89|0
1650998900000|2022-04-26 18:48:20|804.53|802.13|804.29|801.89|804.53|802.13|804.06|801.66|0
1650998910000|2022-04-26 18:48:30|803.58|801.18|802.64|800.24|803.58|801.18|802.64|800.24|0
1650998920000|2022-04-26 18:48:40|801.94|799.54|802.41|800.01|802.41|800.01|801.94|799.54|0
1650998930000|2022-04-26 18:48:50|802.64|800.24|803.35|800.95|803.35|800.95|802.64|800.24|0
1650998940000|2022-04-26 18:49:00|803.58|801.18|802.17|799.77|803.58|801.18|801.7|799.3|0
1650998950000|2022-04-26 18:49:10|803.11|800.71|804.06|801.66|804.06|801.66|802.41|800.01|0
1650998960000|2022-04-26 18:49:20|804.29|801.89|804.29|801.89|804.76|802.36|804.29|801.89|0
1650998970000|2022-04-26 18:49:30|803.82|801.42|804.76|802.36|804.76|802.36|803.82|801.42|0
1650998980000|2022-04-26 18:49:40|804.53|802.13|804.29|801.89|804.76|802.36|804.29|801.89|0
1650998990000|2022-04-26 18:49:50|804.53|802.13|804.29|801.89|804.53|802.13|804.29|801.89|0
1650999000000|2022-04-26 18:50:00|804.41|802.01|804.06|801.66|804.76|802.36|804.06|801.66|0
1650999010000|2022-04-26 18:50:10|803.82|801.42|804.53|802.13|804.53|802.13|803.82|801.42|0
1650999020000|2022-04-26 18:50:20|804.06|801.66|803.11|800.71|804.29|801.89|803.11|800.71|0
1650999030000|2022-04-26 18:50:30|802.88|800.48|801.7|799.3|802.88|800.48|801.46|799.06|0
1650999040000|2022-04-26 18:50:40|802.17|799.77|802.88|800.48|802.88|800.48|802.17|799.77|0
1650999050000|2022-04-26 18:50:50|802.41|800.01|801.7|799.3|802.64|800.24|801.7|799.3|0
1650999060000|2022-04-26 18:51:00|800.76|798.36|800.29|797.89|800.76|798.36|800.05|797.65|0
1650999070000|2022-04-26 18:51:10|801.23|798.83|801.94|799.54|801.94|799.54|801.23|798.83|0
1650999080000|2022-04-26 18:51:20|801.46|799.06|799.58|797.18|801.46|799.06|799.58|797.18|0
1650999090000|2022-04-26 18:51:30|798.87|796.47|800.29|797.89|800.29|797.89|798.87|796.47|0
1650999100000|2022-04-26 18:51:40|800.76|798.36|801.23|798.83|801.46|799.06|800.76|798.36|0
1650999110000|2022-04-26 18:51:50|800.99|798.59|799.35|796.95|801.23|798.83|799.35|796.95|0
1650999120000|2022-04-26 18:52:00|799.58|797.18|799.35|796.95|800.29|797.89|798.87|796.47|0
1650999130000|2022-04-26 18:52:10|799.11|796.71|799.58|797.18|799.82|797.42|798.87|796.47|0
1650999140000|2022-04-26 18:52:20|799.35|796.95|798.76|796.36|800.29|797.89|798.76|796.36|0
1650999150000|2022-04-26 18:52:30|799.11|796.71|799.82|797.42|799.82|797.42|799.11|796.71|0
1650999160000|2022-04-26 18:52:40|800.52|798.12|799.82|797.42|800.52|798.12|799.82|797.42|0
1650999170000|2022-04-26 18:52:50|800.05|797.65|800.29|797.89|800.29|797.89|800.05|797.65|0
1650999180000|2022-04-26 18:53:00|800.05|797.65|799.35|796.95|800.05|797.65|798.87|796.47|0
1650999190000|2022-04-26 18:53:10|799.58|797.18|799.82|797.42|800.05|797.65|799.58|797.18|0
1650999200000|2022-04-26 18:53:20|799.58|797.18|799.11|796.71|799.58|797.18|799.11|796.71|0
1650999210000|2022-04-26 18:53:30|798.87|796.47|799.11|796.71|799.35|796.95|798.87|796.47|0
1650999220000|2022-04-26 18:53:40|799.23|796.83|798.64|796.24|799.23|796.83|798.4|796|0
1650999230000|2022-04-26 18:53:50|797.93|795.53|797.7|795.3|797.93|795.53|797.7|795.3|0
1650999240000|2022-04-26 18:54:00|796.52|794.12|797.93|795.53|797.93|795.53|796.52|794.12|0
1650999250000|2022-04-26 18:54:10|798.64|796.24|798.64|796.24|798.76|796.36|798.64|796.24|0
1650999260000|2022-04-26 18:54:20|798.4|796|797.93|795.53|798.4|796|797.46|795.06|0
1650999270000|2022-04-26 18:54:30|798.17|795.77|798.4|796|798.4|796|798.17|795.77|0
1650999280000|2022-04-26 18:54:40|798.17|795.77|798.87|796.47|799.34|796.94|798.17|795.77|0
1650999290000|2022-04-26 18:54:50|798.64|796.24|797.7|795.3|798.64|796.24|797.7|795.3|0
1650999300000|2022-04-26 18:55:00|796.52|794.12|798.29|795.89|798.29|795.89|796.52|794.12|0
1650999310000|2022-04-26 18:55:10|798.17|795.77|797.46|795.06|798.17|795.77|797.46|795.06|0
1650999320000|2022-04-26 18:55:20|796.29|793.89|795.58|793.18|796.29|793.89|795.58|793.18|0
1650999330000|2022-04-26 18:55:30|795.35|792.95|795|792.6|795.35|792.95|794.88|792.48|0
1650999340000|2022-04-26 18:55:40|794.17|791.77|792.88|790.48|794.17|791.77|792.88|790.48|0
1650999350000|2022-04-26 18:55:50|792.29|789.89|792.29|789.89|792.29|789.89|791.59|789.19|0
1650999360000|2022-04-26 18:56:00|792.53|790.13|793.82|791.42|793.82|791.42|792.53|790.13|0
1650999370000|2022-04-26 18:56:10|793.47|791.07|792.76|790.36|793.47|791.07|792.76|790.36|0
1650999380000|2022-04-26 18:56:20|792.53|790.13|792.29|789.89|792.53|790.13|791.59|789.19|0
1650999390000|2022-04-26 18:56:30|792.06|789.66|792.06|789.66|792.76|790.36|792.06|789.66|0
1650999400000|2022-04-26 18:56:40|791.82|789.42|791.59|789.19|792.06|789.66|791.59|789.19|0
1650999410000|2022-04-26 18:56:50|792.06|789.66|791.94|789.54|792.06|789.66|791.47|789.07|0
1650999420000|2022-04-26 18:57:00|791.59|789.19|792.53|790.13|792.76|790.36|791.59|789.19|0
1650999430000|2022-04-26 18:57:10|793|790.6|793.7|791.3|793.94|791.54|793|790.6|0
1650999440000|2022-04-26 18:57:20|793.23|790.83|793.94|791.54|794.17|791.77|793.23|790.83|0
1650999450000|2022-04-26 18:57:30|794.41|792.01|795.11|792.71|795.35|792.95|794.41|792.01|0
1650999460000|2022-04-26 18:57:40|795|792.6|795.35|792.95|795.35|792.95|795|792.6|0
1650999470000|2022-04-26 18:57:50|795.58|793.18|794.17|791.77|795.58|793.18|794.17|791.77|0
1650999480000|2022-04-26 18:58:00|794.06|791.66|793.94|791.54|794.06|791.66|793.7|791.3|0
1650999490000|2022-04-26 18:58:10|792.76|790.36|793.12|790.72|793.23|790.83|792.76|790.36|0
1650999500000|2022-04-26 18:58:20|793.7|791.3|794.17|791.77|794.64|792.24|793.7|791.3|0
1650999510000|2022-04-26 18:58:30|794.41|792.01|794.17|791.77|794.41|792.01|793.7|791.3|0
1650999520000|2022-04-26 18:58:40|793.7|791.3|794.17|791.77|794.17|791.77|793.7|791.3|0
1650999530000|2022-04-26 18:58:50|794.88|792.48|795.58|793.18|795.58|793.18|794.88|792.48|0
1650999540000|2022-04-26 18:59:00|795.7|793.3|795.35|792.95|795.7|793.3|794.88|792.48|0
1650999550000|2022-04-26 18:59:10|796.05|793.65|794.64|792.24|796.05|793.65|794.64|792.24|0
1650999560000|2022-04-26 18:59:20|793.94|791.54|793.94|791.54|794.64|792.24|793.94|791.54|0
1650999570000|2022-04-26 18:59:30|793.47|791.07|792.29|789.89|793.47|791.07|792.29|789.89|0
1650999580000|2022-04-26 18:59:40|792.53|790.13|792.06|789.66|792.53|790.13|791.35|788.95|0
1650999590000|2022-04-26 18:59:50|791.35|788.95|792.53|790.13|792.53|790.13|791.35|788.95|0
1650999600000|2022-04-26 19:00:00|793|790.6|790.18|787.78|793|790.6|790.18|787.78|0
1650999610000|2022-04-26 19:00:10|790.65|788.25|789.47|787.07|790.65|788.25|789.47|787.07|0
1650999620000|2022-04-26 19:00:20|790.18|787.78|789.71|787.31|790.18|787.78|789.24|786.84|0
1650999630000|2022-04-26 19:00:30|790.3|787.9|788.7|786.3|790.3|787.9|788.7|786.3|0
1650999640000|2022-04-26 19:00:40|787.52|785.12|787.29|784.89|788.23|785.83|787.29|784.89|0
1650999650000|2022-04-26 19:00:50|788|785.6|789.41|787.01|789.41|787.01|787.76|785.36|0
1650999660000|2022-04-26 19:01:00|788.7|786.3|789.41|787.01|789.65|787.25|788.7|786.3|0
1650999670000|2022-04-26 19:01:10|789.65|787.25|789.88|787.48|790.12|787.72|789.65|787.25|0
1650999680000|2022-04-26 19:01:20|790.12|787.72|790.59|788.19|790.83|788.43|790.12|787.72|0
1650999690000|2022-04-26 19:01:30|792.24|789.84|792.24|789.84|792.48|790.08|791.53|789.13|0
1650999700000|2022-04-26 19:01:40|793.07|790.67|793.19|790.79|793.66|791.26|793.07|790.67|0
1650999710000|2022-04-26 19:01:50|794.13|791.73|793.9|791.5|794.6|792.2|793.9|791.5|0
1650999720000|2022-04-26 19:02:00|795.08|792.68|795.08|792.68|795.08|792.68|794.37|791.97|0
1650999730000|2022-04-26 19:02:10|794.6|792.2|793.9|791.5|794.6|792.2|793.9|791.5|0
1650999740000|2022-04-26 19:02:20|794.37|791.97|793.42|791.02|794.37|791.97|793.42|791.02|0
1650999750000|2022-04-26 19:02:30|793.66|791.26|793.66|791.26|793.66|791.26|793.31|790.91|0
1650999760000|2022-04-26 19:02:40|792.95|790.55|793.66|791.26|793.66|791.26|792.95|790.55|0
1650999770000|2022-04-26 19:02:50|792.95|790.55|791.77|789.37|792.95|790.55|791.77|789.37|0
1650999780000|2022-04-26 19:03:00|791.3|788.9|792.95|790.55|792.95|790.55|791.3|788.9|0
1650999790000|2022-04-26 19:03:10|793.42|791.02|793.42|791.02|793.42|791.02|793.19|790.79|0
1650999800000|2022-04-26 19:03:20|793.66|791.26|794.6|792.2|794.6|792.2|793.66|791.26|0
1650999810000|2022-04-26 19:03:30|794.73|792.33|793.42|791.02|794.73|792.33|793.42|791.02|0
1650999820000|2022-04-26 19:03:40|793.55|791.15|795.08|792.68|795.08|792.68|793.55|791.15|0
1650999830000|2022-04-26 19:03:50|794.84|792.44|795.31|792.91|795.31|792.91|794.37|791.97|0
1650999840000|2022-04-26 19:04:00|795.79|793.39|795.55|793.15|795.79|793.39|795.08|792.68|0
1650999850000|2022-04-26 19:04:10|796.02|793.62|796.49|794.09|796.49|794.09|796.02|793.62|0
1650999860000|2022-04-26 19:04:20|796.14|793.74|795.55|793.15|796.14|793.74|795.55|793.15|0
1650999870000|2022-04-26 19:04:30|795.31|792.91|796.49|794.09|796.49|794.09|795.31|792.91|0
1650999880000|2022-04-26 19:04:40|796.02|793.62|796.02|793.62|796.02|793.62|795.78|793.38|0
1650999890000|2022-04-26 19:04:50|796.49|794.09|796.02|793.62|796.49|794.09|795.78|793.38|0
1650999900000|2022-04-26 19:05:00|796.73|794.33|795.78|793.38|796.73|794.33|795.78|793.38|0
1650999910000|2022-04-26 19:05:10|796.02|793.62|796.49|794.09|796.49|794.09|796.02|793.62|0
1650999920000|2022-04-26 19:05:20|797.91|795.51|799.1|796.7|799.1|796.7|797.91|795.51|0
1650999930000|2022-04-26 19:05:30|799.8|797.4|800.28|797.88|800.28|797.88|799.8|797.4|0
1650999940000|2022-04-26 19:05:40|799.8|797.4|800.28|797.88|800.28|797.88|799.8|797.4|0
1650999950000|2022-04-26 19:05:50|799.8|797.4|799.69|797.29|799.8|797.4|798.86|796.46|0
1650999960000|2022-04-26 19:06:00|800.04|797.64|799.8|797.4|800.28|797.88|799.8|797.4|0
1650999970000|2022-04-26 19:06:10|800.28|797.88|800.51|798.11|800.51|798.11|800.04|797.64|0
1650999980000|2022-04-26 19:06:20|800.28|797.88|800.75|798.35|800.75|798.35|800.28|797.88|0
1650999990000|2022-04-26 19:06:30|801.7|799.3|801.93|799.53|801.93|799.53|801.7|799.3|0
1651000000000|2022-04-26 19:06:40|802.17|799.77|801.46|799.06|802.41|800.01|801.46|799.06|0
1651000010000|2022-04-26 19:06:50|801.22|798.82|801.22|798.82|801.22|798.82|800.99|798.59|0
1651000020000|2022-04-26 19:07:00|801.46|799.06|800.87|798.47|801.7|799.3|800.87|798.47|0
1651000030000|2022-04-26 19:07:10|800.99|798.59|801.7|799.3|801.7|799.3|800.99|798.59|0
1651000040000|2022-04-26 19:07:20|800.99|798.59|800.51|798.11|800.99|798.59|799.8|797.4|0
1651000050000|2022-04-26 19:07:30|800.75|798.35|800.28|797.88|800.99|798.59|800.28|797.88|0
1651000060000|2022-04-26 19:07:40|799.8|797.4|800.04|797.64|800.4|798|799.8|797.4|0
1651000070000|2022-04-26 19:07:50|799.57|797.17|800.28|797.88|800.28|797.88|799.57|797.17|0
1651000080000|2022-04-26 19:08:00|800.51|798.11|801.22|798.82|801.22|798.82|800.51|798.11|0
1651000090000|2022-04-26 19:08:10|802.17|799.77|803.12|800.72|803.12|800.72|802.17|799.77|0
1651000100000|2022-04-26 19:08:20|803.59|801.19|803.59|801.19|803.83|801.43|803.59|801.19|0
1651000110000|2022-04-26 19:08:30|803.36|800.96|803.36|800.96|803.36|800.96|803.12|800.72|0
1651000120000|2022-04-26 19:08:40|803.12|800.72|803.12|800.72|803.12|800.72|803.12|800.72|0
1651000130000|2022-04-26 19:08:50|802.88|800.48|802.88|800.48|803.12|800.72|802.88|800.48|0
1651000140000|2022-04-26 19:09:00|803.12|800.72|803.83|801.43|803.83|801.43|803.12|800.72|0
1651000150000|2022-04-26 19:09:10|803.36|800.96|802.88|800.48|803.36|800.96|802.88|800.48|0
1651000160000|2022-04-26 19:09:20|802.29|799.89|802.88|800.48|802.88|800.48|802.29|799.89|0
1651000170000|2022-04-26 19:09:30|804.07|801.67|803.59|801.19|804.07|801.67|803.59|801.19|0
1651000180000|2022-04-26 19:09:40|802.64|800.24|802.41|800.01|802.64|800.24|802.41|800.01|0
1651000190000|2022-04-26 19:09:50|801.7|799.3|802.64|800.24|802.64|800.24|801.7|799.3|0
1651000200000|2022-04-26 19:10:00|802.88|800.48|802.88|800.48|802.88|800.48|801.93|799.53|0
1651000210000|2022-04-26 19:10:10|802.41|800.01|802.17|799.77|802.41|800.01|802.17|799.77|0
1651000220000|2022-04-26 19:10:20|801.82|799.42|801.22|798.82|801.82|799.42|801.22|798.82|0
1651000230000|2022-04-26 19:10:30|801.46|799.06|801.46|799.06|801.93|799.53|801.46|799.06|0
1651000240000|2022-04-26 19:10:40|801.22|798.82|801.22|798.82|801.93|799.53|801.22|798.82|0
1651000250000|2022-04-26 19:10:50|800.99|798.59|800.75|798.35|801.22|798.82|800.75|798.35|0
1651000260000|2022-04-26 19:11:00|801.22|798.82|800.51|798.11|801.46|799.06|800.51|798.11|0
1651000270000|2022-04-26 19:11:10|800.75|798.35|800.51|798.11|800.75|798.35|800.51|798.11|0
1651000280000|2022-04-26 19:11:20|800.04|797.64|801.46|799.06|801.46|799.06|800.04|797.64|0
1651000290000|2022-04-26 19:11:30|800.75|798.35|799.8|797.4|800.75|798.35|799.57|797.17|0
1651000300000|2022-04-26 19:11:40|800.04|797.64|800.99|798.59|800.99|798.59|800.04|797.64|0
1651000310000|2022-04-26 19:11:50|801.46|799.06|801.7|799.3|801.7|799.3|801.46|799.06|0
1651000320000|2022-04-26 19:12:00|801.46|799.06|802.17|799.77|802.17|799.77|801.46|799.06|0
1651000330000|2022-04-26 19:12:10|802.88|800.48|803.12|800.72|803.12|800.72|802.64|800.24|0
1651000340000|2022-04-26 19:12:20|803.35|800.95|803.35|800.95|803.35|800.95|803.12|800.72|0
1651000350000|2022-04-26 19:12:30|803.59|801.19|804.3|801.9|804.3|801.9|803.59|801.19|0
1651000360000|2022-04-26 19:12:40|804.78|802.38|804.54|802.14|804.78|802.38|804.54|802.14|0
1651000370000|2022-04-26 19:12:50|804.3|801.9|804.78|802.38|805.01|802.61|804.3|801.9|0
1651000380000|2022-04-26 19:13:00|805.25|802.85|806.43|804.03|806.43|804.03|805.25|802.85|0
1651000390000|2022-04-26 19:13:10|806.67|804.27|807.38|804.98|807.86|805.46|806.67|804.27|0
1651000400000|2022-04-26 19:13:20|807.62|805.22|807.38|804.98|807.86|805.46|807.15|804.75|0
1651000410000|2022-04-26 19:13:30|806.91|804.51|807.38|804.98|807.38|804.98|806.91|804.51|0
1651000420000|2022-04-26 19:13:40|807.62|805.22|807.15|804.75|807.62|805.22|807.15|804.75|0
1651000430000|2022-04-26 19:13:50|806.91|804.51|807.15|804.75|807.15|804.75|806.67|804.27|0
1651000440000|2022-04-26 19:14:00|806.91|804.51|807.86|805.46|807.86|805.46|806.91|804.51|0
1651000450000|2022-04-26 19:14:10|807.62|805.22|807.38|804.98|807.62|805.22|806.91|804.51|0
1651000460000|2022-04-26 19:14:20|808.09|805.69|809.52|807.12|809.52|807.12|808.09|805.69|0
1651000470000|2022-04-26 19:14:30|809.28|806.88|809.4|807|809.52|807.12|809.28|806.88|0
1651000480000|2022-04-26 19:14:40|809.52|807.12|811.65|809.25|811.65|809.25|809.52|807.12|0
1651000490000|2022-04-26 19:14:50|811.42|809.02|810.7|808.3|811.42|809.02|810.7|808.3|0
1651000500000|2022-04-26 19:15:00|810.47|808.07|810.7|808.3|810.94|808.54|810.47|808.07|0
1651000510000|2022-04-26 19:15:10|810.47|808.07|810.94|808.54|810.94|808.54|810.47|808.07|0
1651000520000|2022-04-26 19:15:20|811.18|808.78|811.42|809.02|811.65|809.25|811.18|808.78|0
1651000530000|2022-04-26 19:15:30|811.89|809.49|813.08|810.68|813.08|810.68|811.89|809.49|0
1651000540000|2022-04-26 19:15:40|812.84|810.44|814.26|811.86|814.26|811.86|812.84|810.44|0
1651000550000|2022-04-26 19:15:50|814.98|812.58|815.45|813.05|815.69|813.29|814.98|812.58|0
1651000560000|2022-04-26 19:16:00|815.93|813.53|816.64|814.24|816.64|814.24|815.93|813.53|0
1651000570000|2022-04-26 19:16:10|816.88|814.48|818.98|816.58|818.98|816.58|816.88|814.48|0
1651000580000|2022-04-26 19:16:20|819.22|816.82|819.45|817.05|819.45|817.05|819.22|816.82|0
1651000590000|2022-04-26 19:16:30|819.69|817.29|820.4|818|820.4|818|819.45|817.05|0
1651000600000|2022-04-26 19:16:40|820.16|817.76|819.45|817.05|820.16|817.76|819.45|817.05|0
1651000610000|2022-04-26 19:16:50|819.22|816.82|818.98|816.58|819.22|816.82|818.87|816.47|0
1651000620000|2022-04-26 19:17:00|818.51|816.11|818.75|816.35|818.98|816.58|818.51|816.11|0
1651000630000|2022-04-26 19:17:10|818.51|816.11|819.45|817.05|819.45|817.05|818.51|816.11|0
1651000640000|2022-04-26 19:17:20|819.69|817.29|819.22|816.82|819.69|817.29|819.22|816.82|0
1651000650000|2022-04-26 19:17:30|818.98|816.58|819.45|817.05|819.45|817.05|818.98|816.58|0
1651000660000|2022-04-26 19:17:40|819.22|816.82|819.22|816.82|819.45|817.05|819.22|816.82|0
1651000670000|2022-04-26 19:17:50|818.75|816.35|818.75|816.35|818.98|816.58|818.75|816.35|0
1651000680000|2022-04-26 19:18:00|818.98|816.58|819.69|817.29|819.69|817.29|818.98|816.58|0
1651000690000|2022-04-26 19:18:10|819.93|817.53|820.16|817.76|820.16|817.76|819.93|817.53|0
1651000700000|2022-04-26 19:18:20|820.87|818.47|821.47|819.07|821.47|819.07|820.87|818.47|0
1651000710000|2022-04-26 19:18:30|821.58|819.18|821.82|819.42|822.06|819.66|821.58|819.18|0
1651000720000|2022-04-26 19:18:40|822.06|819.66|822.53|820.13|822.53|820.13|822.06|819.66|0
1651000730000|2022-04-26 19:18:50|822.29|819.89|821.82|819.42|822.29|819.89|821.82|819.42|0
1651000740000|2022-04-26 19:19:00|821.58|819.18|821.58|819.18|821.82|819.42|821.58|819.18|0
1651000750000|2022-04-26 19:19:10|822.29|819.89|821.82|819.42|822.29|819.89|821.82|819.42|0
1651000760000|2022-04-26 19:19:20|822.29|819.89|821.35|818.95|822.29|819.89|821.35|818.95|0
1651000770000|2022-04-26 19:19:30|822.29|819.89|821.58|819.18|822.29|819.89|821.58|819.18|0
1651000780000|2022-04-26 19:19:40|821.35|818.95|821.82|819.42|821.82|819.42|821.35|818.95|0
1651000790000|2022-04-26 19:19:50|821.58|819.18|821.35|818.95|821.58|819.18|821.35|818.95|0
1651000800000|2022-04-26 19:20:00|820.87|818.47|821.58|819.18|821.58|819.18|820.87|818.47|0
1651000810000|2022-04-26 19:20:10|821.11|818.71|819.69|817.29|821.58|819.18|819.69|817.29|0
1651000820000|2022-04-26 19:20:20|820.4|818|819.93|817.53|820.4|818|819.45|817.05|0
1651000830000|2022-04-26 19:20:30|820.16|817.76|817.56|815.16|820.16|817.76|817.56|815.16|0
1651000840000|2022-04-26 19:20:40|818.98|816.58|818.04|815.64|818.98|816.58|818.04|815.64|0
1651000850000|2022-04-26 19:20:50|817.56|815.16|817.56|815.16|818.04|815.64|817.56|815.16|0
1651000860000|2022-04-26 19:21:00|817.33|814.93|817.33|814.93|817.56|815.16|817.09|814.69|0
1651000870000|2022-04-26 19:21:10|815.67|813.27|815.67|813.27|816.27|813.87|815.67|813.27|0
1651000880000|2022-04-26 19:21:20|815.56|813.16|814.97|812.57|815.56|813.16|814.97|812.57|0
1651000890000|2022-04-26 19:21:30|814.73|812.33|815.2|812.8|815.44|813.04|814.73|812.33|0
1651000900000|2022-04-26 19:21:40|814.49|812.09|815.67|813.27|815.67|813.27|814.49|812.09|0
1651000910000|2022-04-26 19:21:50|815.44|813.04|814.96|812.56|815.44|813.04|814.73|812.33|0
1651000920000|2022-04-26 19:22:00|815.2|812.8|815.2|812.8|815.2|812.8|814.26|811.86|0
1651000930000|2022-04-26 19:22:10|816.38|813.98|816.85|814.45|817.33|814.93|816.38|813.98|0
1651000940000|2022-04-26 19:22:20|816.62|814.22|815.91|813.51|816.62|814.22|815.44|813.04|0
1651000950000|2022-04-26 19:22:30|815.67|813.27|816.85|814.45|816.85|814.45|815.44|813.04|0
1651000960000|2022-04-26 19:22:40|817.09|814.69|817.09|814.69|817.09|814.69|817.09|814.69|0
1651000970000|2022-04-26 19:22:50|816.38|813.98|815.67|813.27|816.38|813.98|815.67|813.27|0
1651000980000|2022-04-26 19:23:00|816.62|814.22|816.38|813.98|816.62|814.22|816.38|813.98|0
1651000990000|2022-04-26 19:23:10|816.15|813.75|817.09|814.69|817.09|814.69|816.15|813.75|0
1651001000000|2022-04-26 19:23:20|817.45|815.05|818.27|815.87|818.27|815.87|817.45|815.05|0
1651001010000|2022-04-26 19:23:30|817.8|815.4|817.33|814.93|817.8|815.4|816.85|814.45|0
1651001020000|2022-04-26 19:23:40|817.09|814.69|817.8|815.4|818.04|815.64|817.09|814.69|0
1651001030000|2022-04-26 19:23:50|817.56|815.16|817.09|814.69|817.56|815.16|816.85|814.45|0
1651001040000|2022-04-26 19:24:00|817.56|815.16|816.15|813.75|817.56|815.16|816.15|813.75|0
1651001050000|2022-04-26 19:24:10|814.49|812.09|817.09|814.69|817.09|814.69|813.78|811.38|0
1651001060000|2022-04-26 19:24:20|816.85|814.45|817.8|815.4|817.8|815.4|816.85|814.45|0
1651001070000|2022-04-26 19:24:30|818.04|815.64|815.67|813.27|818.04|815.64|815.67|813.27|0
1651001080000|2022-04-26 19:24:40|815.91|813.51|814.96|812.56|815.91|813.51|814.96|812.56|0
1651001090000|2022-04-26 19:24:50|814.73|812.33|815.2|812.8|815.44|813.04|814.73|812.33|0
1651001100000|2022-04-26 19:25:00|814.02|811.62|815.44|813.04|815.44|813.04|814.02|811.62|0
1651001110000|2022-04-26 19:25:10|815.2|812.8|815.2|812.8|815.67|813.27|814.49|812.09|0
1651001120000|2022-04-26 19:25:20|814.73|812.33|815.2|812.8|815.2|812.8|814.73|812.33|0
1651001130000|2022-04-26 19:25:30|815.67|813.27|817.09|814.69|817.09|814.69|815.67|813.27|0
1651001140000|2022-04-26 19:25:40|816.85|814.45|816.15|813.75|817.09|814.69|816.15|813.75|0
1651001150000|2022-04-26 19:25:50|816.38|813.98|817.33|814.93|817.33|814.93|816.38|813.98|0
1651001160000|2022-04-26 19:26:00|817.56|815.16|816.85|814.45|817.56|815.16|816.85|814.45|0
1651001170000|2022-04-26 19:26:10|817.33|814.93|817.33|814.93|817.8|815.4|817.33|814.93|0
1651001180000|2022-04-26 19:26:20|817.8|815.4|817.33|814.93|817.8|815.4|817.09|814.69|0
1651001190000|2022-04-26 19:26:30|817.09|814.69|815.91|813.51|817.33|814.93|815.91|813.51|0
1651001200000|2022-04-26 19:26:40|816.03|813.63|817.8|815.4|817.8|815.4|815.91|813.51|0
1651001210000|2022-04-26 19:26:50|817.56|815.16|818.04|815.64|818.04|815.64|817.56|815.16|0
1651001220000|2022-04-26 19:27:00|817.8|815.4|817.56|815.16|818.16|815.76|817.33|814.93|0
1651001230000|2022-04-26 19:27:10|817.09|814.69|817.56|815.16|817.56|815.16|816.85|814.45|0
1651001240000|2022-04-26 19:27:20|818.63|816.23|817.8|815.4|818.63|816.23|817.8|815.4|0
1651001250000|2022-04-26 19:27:30|818.51|816.11|818.51|816.11|818.74|816.34|818.51|816.11|0
1651001260000|2022-04-26 19:27:40|818.03|815.63|818.03|815.63|818.51|816.11|818.03|815.63|0
1651001270000|2022-04-26 19:27:50|817.8|815.4|817.09|814.69|817.8|815.4|817.09|814.69|0
1651001280000|2022-04-26 19:28:00|817.8|815.4|818.03|815.63|818.51|816.11|817.8|815.4|0
1651001290000|2022-04-26 19:28:10|818.51|816.11|818.74|816.34|818.74|816.34|818.51|816.11|0
1651001300000|2022-04-26 19:28:20|818.98|816.58|820.16|817.76|820.16|817.76|818.98|816.58|0
1651001310000|2022-04-26 19:28:30|819.93|817.53|820.4|818|820.4|818|819.69|817.29|0
1651001320000|2022-04-26 19:28:40|820.64|818.24|820.87|818.47|820.87|818.47|820.64|818.24|0
1651001330000|2022-04-26 19:28:50|820.05|817.65|819.45|817.05|820.4|818|819.45|817.05|0
1651001340000|2022-04-26 19:29:00|817.8|815.4|817.8|815.4|818.03|815.63|817.8|815.4|0
1651001350000|2022-04-26 19:29:10|817.09|814.69|818.03|815.63|818.51|816.11|817.09|814.69|0
1651001360000|2022-04-26 19:29:20|816.85|814.45|818.27|815.87|818.74|816.34|816.85|814.45|0
1651001370000|2022-04-26 19:29:30|818.51|816.11|818.74|816.34|818.74|816.34|818.51|816.11|0
1651001380000|2022-04-26 19:29:40|819.1|816.7|818.98|816.58|819.1|816.7|818.74|816.34|0
1651001390000|2022-04-26 19:29:50|819.22|816.82|819.45|817.05|819.45|817.05|819.22|816.82|0
1651001400000|2022-04-26 19:30:00|819.69|817.29|818.74|816.34|819.69|817.29|818.51|816.11|0
1651001410000|2022-04-26 19:30:10|817.56|815.16|817.09|814.69|817.56|815.16|817.09|814.69|0
1651001420000|2022-04-26 19:30:20|817.8|815.4|819.22|816.82|819.22|816.82|817.8|815.4|0
1651001430000|2022-04-26 19:30:30|818.98|816.58|818.27|815.87|818.98|816.58|817.8|815.4|0
1651001440000|2022-04-26 19:30:40|817.8|815.4|818.98|816.58|818.98|816.58|817.8|815.4|0
1651001450000|2022-04-26 19:30:50|819.22|816.82|820.4|818|820.63|818.23|819.22|816.82|0
1651001460000|2022-04-26 19:31:00|820.16|817.76|820.4|818|820.4|818|820.16|817.76|0
1651001470000|2022-04-26 19:31:10|820.63|818.23|820.87|818.47|820.87|818.47|820.63|818.23|0
1651001480000|2022-04-26 19:31:20|821.34|818.94|820.87|818.47|821.58|819.18|820.87|818.47|0
1651001490000|2022-04-26 19:31:30|821.11|818.71|821.34|818.94|821.34|818.94|820.87|818.47|0
1651001500000|2022-04-26 19:31:40|821.82|819.42|822.29|819.89|822.29|819.89|821.82|819.42|0
1651001510000|2022-04-26 19:31:50|822.53|820.13|822.76|820.36|823.24|820.84|822.53|820.13|0
1651001520000|2022-04-26 19:32:00|823|820.6|823|820.6|823.24|820.84|823|820.6|0
1651001530000|2022-04-26 19:32:10|823.47|821.07|823.71|821.31|823.71|821.31|823.47|821.07|0
1651001540000|2022-04-26 19:32:20|823.47|821.07|823.47|821.07|823.71|821.31|823.47|821.07|0
1651001550000|2022-04-26 19:32:30|822.76|820.36|823.71|821.31|823.71|821.31|822.76|820.36|0
1651001560000|2022-04-26 19:32:40|823.95|821.55|823.95|821.55|823.95|821.55|823.47|821.07|0
1651001570000|2022-04-26 19:32:50|823.71|821.31|824.42|822.02|824.54|822.14|823.71|821.31|0
1651001580000|2022-04-26 19:33:00|824.66|822.26|823.47|821.07|824.66|822.26|823|820.6|0
1651001590000|2022-04-26 19:33:10|823|820.6|823.24|820.84|823.24|820.84|823|820.6|0
1651001600000|2022-04-26 19:33:20|822.53|820.13|822.76|820.36|822.76|820.36|822.53|820.13|0
1651001610000|2022-04-26 19:33:30|822.53|820.13|823.71|821.31|823.71|821.31|822.29|819.89|0
1651001620000|2022-04-26 19:33:40|823.95|821.55|824.66|822.26|824.66|822.26|823.95|821.55|0
1651001630000|2022-04-26 19:33:50|824.18|821.78|823.95|821.55|824.18|821.78|823.47|821.07|0
1651001640000|2022-04-26 19:34:00|824.66|822.26|824.18|821.78|824.66|822.26|823.95|821.55|0
1651001650000|2022-04-26 19:34:10|824.42|822.02|824.89|822.49|825.13|822.73|824.42|822.02|0
1651001660000|2022-04-26 19:34:20|824.66|822.26|825.13|822.73|825.13|822.73|824.66|822.26|0
1651001670000|2022-04-26 19:34:30|825.6|823.2|824.66|822.26|825.6|823.2|824.66|822.26|0
1651001680000|2022-04-26 19:34:40|824.42|822.02|824.18|821.78|824.42|822.02|824.18|821.78|0
1651001690000|2022-04-26 19:34:50|823.95|821.55|823.71|821.31|824.18|821.78|823.24|820.84|0
1651001700000|2022-04-26 19:35:00|823.47|821.07|825.37|822.97|825.37|822.97|823.47|821.07|0
1651001710000|2022-04-26 19:35:10|824.89|822.49|824.42|822.02|825.13|822.73|824.42|822.02|0
1651001720000|2022-04-26 19:35:20|824.66|822.26|825.13|822.73|825.37|822.97|824.66|822.26|0
1651001730000|2022-04-26 19:35:30|825.37|822.97|825.6|823.2|825.6|823.2|825.37|822.97|0
1651001740000|2022-04-26 19:35:40|825.84|823.44|825.84|823.44|825.84|823.44|825.6|823.2|0
1651001750000|2022-04-26 19:35:50|825.6|823.2|825.6|823.2|825.84|823.44|825.6|823.2|0
1651001760000|2022-04-26 19:36:00|826.55|824.15|826.79|824.39|826.79|824.39|826.55|824.15|0
1651001770000|2022-04-26 19:36:10|826.55|824.15|826.08|823.68|827.02|824.62|826.08|823.68|0
1651001780000|2022-04-26 19:36:20|825.37|822.97|825.84|823.44|825.84|823.44|825.37|822.97|0
1651001790000|2022-04-26 19:36:30|825.37|822.97|826.79|824.39|826.79|824.39|825.37|822.97|0
1651001800000|2022-04-26 19:36:40|825.84|823.44|825.37|822.97|825.84|823.44|825.37|822.97|0
1651001810000|2022-04-26 19:36:50|825.6|823.2|825.6|823.2|825.6|823.2|825.13|822.73|0
1651001820000|2022-04-26 19:37:00|826.31|823.91|825.84|823.44|826.31|823.91|825.13|822.73|0
1651001830000|2022-04-26 19:37:10|825.37|822.97|825.13|822.73|825.6|823.2|825.13|822.73|0
1651001840000|2022-04-26 19:37:20|825.6|823.2|825.02|822.62|825.6|823.2|825.02|822.62|0
1651001850000|2022-04-26 19:37:30|824.66|822.26|822.29|819.89|824.66|822.26|822.29|819.89|0
1651001860000|2022-04-26 19:37:40|822.05|819.65|822.05|819.65|822.05|819.65|822.05|819.65|0
1651001870000|2022-04-26 19:37:50|821.58|819.18|823.24|820.84|823.24|820.84|821.58|819.18|0
1651001880000|2022-04-26 19:38:00|823.47|821.07|822.29|819.89|823.47|821.07|822.29|819.89|0
1651001890000|2022-04-26 19:38:10|822.53|820.13|822.05|819.65|822.53|820.13|822.05|819.65|0
1651001900000|2022-04-26 19:38:20|822.29|819.89|821.34|818.94|822.29|819.89|821.34|818.94|0
1651001910000|2022-04-26 19:38:30|821.11|818.71|820.4|818|821.11|818.71|820.4|818|0
1651001920000|2022-04-26 19:38:40|820.87|818.47|821.11|818.71|821.11|818.71|820.4|818|0
1651001930000|2022-04-26 19:38:50|821.34|818.94|819.69|817.29|821.34|818.94|819.69|817.29|0
1651001940000|2022-04-26 19:39:00|819.92|817.52|820.63|818.23|820.63|818.23|819.69|817.29|0
1651001950000|2022-04-26 19:39:10|820.87|818.47|820.87|818.47|820.87|818.47|820.16|817.76|0
1651001960000|2022-04-26 19:39:20|820.16|817.76|819.45|817.05|820.16|817.76|819.45|817.05|0
1651001970000|2022-04-26 19:39:30|818.51|816.11|818.74|816.34|818.74|816.34|818.51|816.11|0
1651001980000|2022-04-26 19:39:40|818.98|816.58|818.74|816.34|819.92|817.52|818.74|816.34|0
1651001990000|2022-04-26 19:39:50|818.98|816.58|817.56|815.16|818.98|816.58|817.56|815.16|0
1651002000000|2022-04-26 19:40:00|817.32|814.92|815.91|813.51|817.32|814.92|815.91|813.51|0
1651002010000|2022-04-26 19:40:10|815.2|812.8|816.62|814.22|816.62|814.22|815.2|812.8|0
1651002020000|2022-04-26 19:40:20|816.5|814.1|818.03|815.63|818.03|815.63|816.5|814.1|0
1651002030000|2022-04-26 19:40:30|818.27|815.87|818.03|815.63|819.69|817.29|818.03|815.63|0
1651002040000|2022-04-26 19:40:40|818.51|816.11|818.98|816.58|818.98|816.58|818.03|815.63|0
1651002050000|2022-04-26 19:40:50|818.74|816.34|818.74|816.34|818.74|816.34|818.74|816.34|0
1651002060000|2022-04-26 19:41:00|818.51|816.11|818.74|816.34|819.69|817.29|818.51|816.11|0
1651002070000|2022-04-26 19:41:10|818.51|816.11|821.11|818.71|821.11|818.71|818.51|816.11|0
1651002080000|2022-04-26 19:41:20|821.58|819.18|821.11|818.71|821.58|819.18|821.11|818.71|0
1651002090000|2022-04-26 19:41:30|821.82|819.42|821.58|819.18|822.29|819.89|821.58|819.18|0
1651002100000|2022-04-26 19:41:40|821.23|818.83|821.82|819.42|821.82|819.42|821.23|818.83|0
1651002110000|2022-04-26 19:41:50|823|820.6|822.53|820.13|823|820.6|821.82|819.42|0
1651002120000|2022-04-26 19:42:00|822.29|819.89|822.29|819.89|822.76|820.36|821.82|819.42|0
1651002130000|2022-04-26 19:42:10|823|820.6|823|820.6|823|820.6|822.76|820.36|0
1651002140000|2022-04-26 19:42:20|823.47|821.07|824.42|822.02|824.42|822.02|823.47|821.07|0
1651002150000|2022-04-26 19:42:30|824.18|821.78|823.71|821.31|824.18|821.78|823.71|821.31|0
1651002160000|2022-04-26 19:42:40|823.47|821.07|823|820.6|823.47|821.07|822.76|820.36|0
1651002170000|2022-04-26 19:42:50|823.71|821.31|823|820.6|823.71|821.31|823|820.6|0
1651002180000|2022-04-26 19:43:00|823.24|820.84|822.76|820.36|823.24|820.84|822.76|820.36|0
1651002190000|2022-04-26 19:43:10|823.47|821.07|823.24|820.84|823.47|821.07|822.76|820.36|0
1651002200000|2022-04-26 19:43:20|823|820.6|821.58|819.18|823|820.6|821.58|819.18|0
1651002210000|2022-04-26 19:43:30|821.34|818.94|820.99|818.59|821.58|819.18|820.99|818.59|0
1651002220000|2022-04-26 19:43:40|821.58|819.18|820.87|818.47|822.05|819.65|820.87|818.47|0
1651002230000|2022-04-26 19:43:50|820.16|817.76|820.4|818|820.63|818.23|819.92|817.52|0
1651002240000|2022-04-26 19:44:00|820.63|818.23|819.92|817.52|821.11|818.71|819.92|817.52|0
1651002250000|2022-04-26 19:44:10|819.69|817.29|819.21|816.81|819.69|817.29|818.74|816.34|0
1651002260000|2022-04-26 19:44:20|818.98|816.58|817.09|814.69|818.98|816.58|816.85|814.45|0
1651002270000|2022-04-26 19:44:30|816.62|814.22|817.8|815.4|817.8|815.4|816.27|813.87|0
1651002280000|2022-04-26 19:44:40|817.56|815.16|818.27|815.87|818.27|815.87|817.32|814.92|0
1651002290000|2022-04-26 19:44:50|818.03|815.63|818.27|815.87|818.27|815.87|817.92|815.52|0
1651002300000|2022-04-26 19:45:00|817.8|815.4|815.91|813.51|817.8|815.4|814.96|812.56|0
1651002310000|2022-04-26 19:45:10|816.14|813.74|816.14|813.74|816.38|813.98|816.14|813.74|0
1651002320000|2022-04-26 19:45:20|815.67|813.27|815.67|813.27|815.67|813.27|815.67|813.27|0
1651002330000|2022-04-26 19:45:30|816.38|813.98|816.62|814.22|816.62|814.22|815.91|813.51|0
1651002340000|2022-04-26 19:45:40|817.32|814.92|817.21|814.81|818.03|815.63|817.21|814.81|0
1651002350000|2022-04-26 19:45:50|817.8|815.4|819.21|816.81|819.21|816.81|817.8|815.4|0
1651002360000|2022-04-26 19:46:00|818.98|816.58|820.87|818.47|820.87|818.47|818.98|816.58|0
1651002370000|2022-04-26 19:46:10|820.63|818.23|821.82|819.42|821.82|819.42|820.63|818.23|0
1651002380000|2022-04-26 19:46:20|821.34|818.94|822.76|820.36|822.76|820.36|821.34|818.94|0
1651002390000|2022-04-26 19:46:30|823.71|821.31|824.18|821.78|824.42|822.02|823.71|821.31|0
1651002400000|2022-04-26 19:46:40|824.89|822.49|824.89|822.49|824.89|822.49|823.95|821.55|0
1651002410000|2022-04-26 19:46:50|824.42|822.02|823.24|820.84|824.42|822.02|823.24|820.84|0
1651002420000|2022-04-26 19:47:00|824.42|822.02|823.71|821.31|824.42|822.02|823.71|821.31|0
1651002430000|2022-04-26 19:47:10|824.18|821.78|824.66|822.26|824.66|822.26|824.18|821.78|0
1651002440000|2022-04-26 19:47:20|824.42|822.02|823.47|821.07|824.42|822.02|823.47|821.07|0
1651002450000|2022-04-26 19:47:30|825.13|822.73|825.37|822.97|825.37|822.97|824.89|822.49|0
1651002460000|2022-04-26 19:47:40|824.66|822.26|825.37|822.97|825.37|822.97|824.66|822.26|0
1651002470000|2022-04-26 19:47:50|825.13|822.73|824.89|822.49|825.13|822.73|824.66|822.26|0
1651002480000|2022-04-26 19:48:00|825.37|822.97|825.6|823.2|826.31|823.91|825.37|822.97|0
1651002490000|2022-04-26 19:48:10|824.89|822.49|824.89|822.49|824.89|822.49|824.42|822.02|0
1651002500000|2022-04-26 19:48:20|824.66|822.26|824.42|822.02|824.66|822.26|824.42|822.02|0
1651002510000|2022-04-26 19:48:30|823.23|820.83|823|820.6|823.94|821.54|822.76|820.36|0
1651002520000|2022-04-26 19:48:40|823.23|820.83|821.82|819.42|823.23|820.83|821.82|819.42|0
1651002530000|2022-04-26 19:48:50|822.76|820.36|822.05|819.65|822.76|820.36|822.05|819.65|0
1651002540000|2022-04-26 19:49:00|821.58|819.18|823.71|821.31|823.71|821.31|821.58|819.18|0
1651002550000|2022-04-26 19:49:10|822.76|820.36|823.71|821.31|823.71|821.31|822.76|820.36|0
1651002560000|2022-04-26 19:49:20|823.23|820.83|822.29|819.89|823.23|820.83|822.05|819.65|0
1651002570000|2022-04-26 19:49:30|823.71|821.31|824.42|822.02|824.42|822.02|823.71|821.31|0
1651002580000|2022-04-26 19:49:40|824.18|821.78|824.07|821.67|824.18|821.78|823.71|821.31|0
1651002590000|2022-04-26 19:49:50|824.18|821.78|823.47|821.07|824.18|821.78|823.23|820.83|0
1651002600000|2022-04-26 19:50:00|826.08|823.68|824.42|822.02|826.08|823.68|824.42|822.02|0
1651002610000|2022-04-26 19:50:10|824.65|822.25|826.31|823.91|826.31|823.91|824.65|822.25|0
1651002620000|2022-04-26 19:50:20|825.84|823.44|823.94|821.54|826.08|823.68|823.94|821.54|0
1651002630000|2022-04-26 19:50:30|824.18|821.78|822.76|820.36|824.18|821.78|822.76|820.36|0
1651002640000|2022-04-26 19:50:40|823.36|820.96|821.82|819.42|823.36|820.96|821.34|818.94|0
1651002650000|2022-04-26 19:50:50|821.11|818.71|819.21|816.81|821.11|818.71|819.21|816.81|0
1651002660000|2022-04-26 19:51:00|817.56|815.16|817.09|814.69|817.56|815.16|817.09|814.69|0
1651002670000|2022-04-26 19:51:10|816.38|813.98|817.56|815.16|818.74|816.34|816.38|813.98|0
1651002680000|2022-04-26 19:51:20|818.74|816.34|820.63|818.23|820.63|818.23|818.74|816.34|0
1651002690000|2022-04-26 19:51:30|820.87|818.47|822.76|820.36|823|820.6|820.87|818.47|0
1651002700000|2022-04-26 19:51:40|823|820.6|823.23|820.83|823.94|821.54|823|820.6|0
1651002710000|2022-04-26 19:51:50|822.76|820.36|822.29|819.89|822.76|820.36|822.29|819.89|0
1651002720000|2022-04-26 19:52:00|820.63|818.23|821.11|818.71|821.11|818.71|820.16|817.76|0
1651002730000|2022-04-26 19:52:10|822.29|819.89|822.41|820.01|822.41|820.01|822.05|819.65|0
1651002740000|2022-04-26 19:52:20|822.52|820.12|823.23|820.83|823.23|820.83|822.52|820.12|0
1651002750000|2022-04-26 19:52:30|821.58|819.18|820.63|818.23|821.58|819.18|820.63|818.23|0
1651002760000|2022-04-26 19:52:40|818.74|816.34|818.5|816.1|819.45|817.05|818.5|816.1|0
1651002770000|2022-04-26 19:52:50|818.98|816.58|819.92|817.52|819.92|817.52|818.98|816.58|0
1651002780000|2022-04-26 19:53:00|820.16|817.76|819.21|816.81|820.87|818.47|819.21|816.81|0
1651002790000|2022-04-26 19:53:10|819.45|817.05|821.7|819.3|821.7|819.3|819.45|817.05|0
1651002800000|2022-04-26 19:53:20|821.81|819.41|821.11|818.71|822.05|819.65|821.11|818.71|0
1651002810000|2022-04-26 19:53:30|821.81|819.41|823.23|820.83|823.23|820.83|821.81|819.41|0
1651002820000|2022-04-26 19:53:40|823|820.6|823.71|821.31|823.71|821.31|823|820.6|0
1651002830000|2022-04-26 19:53:50|823.47|821.07|824.18|821.78|824.18|821.78|823.36|820.96|0
1651002840000|2022-04-26 19:54:00|824.65|822.25|823.94|821.54|824.89|822.49|823.94|821.54|0
1651002850000|2022-04-26 19:54:10|823.47|821.07|823.94|821.54|824.89|822.49|823.47|821.07|0
1651002860000|2022-04-26 19:54:20|824.18|821.78|823.71|821.31|824.18|821.78|823|820.6|0
1651002870000|2022-04-26 19:54:30|824.42|822.02|823.47|821.07|824.42|822.02|823|820.6|0
1651002880000|2022-04-26 19:54:40|827.26|824.86|826.44|824.04|827.26|824.86|826.44|824.04|0
1651002890000|2022-04-26 19:54:50|827.02|824.62|827.02|824.62|827.26|824.86|827.02|824.62|0
1651002900000|2022-04-26 19:55:00|827.26|824.86|826.2|823.8|827.26|824.86|826.2|823.8|0
1651002910000|2022-04-26 19:55:10|823.23|820.83|825.13|822.73|825.13|822.73|822.05|819.65|0
1651002920000|2022-04-26 19:55:20|825.6|823.2|824.18|821.78|825.6|823.2|823.71|821.31|0
1651002930000|2022-04-26 19:55:30|825.36|822.96|825.6|823.2|825.84|823.44|825.36|822.96|0
1651002940000|2022-04-26 19:55:40|826.55|824.15|824.65|822.25|826.55|824.15|824.65|822.25|0
1651002950000|2022-04-26 19:55:50|824.89|822.49|826.07|823.67|826.07|823.67|824.89|822.49|0
1651002960000|2022-04-26 19:56:00|826.79|824.39|827.26|824.86|827.26|824.86|826.79|824.39|0
1651002970000|2022-04-26 19:56:10|827.5|825.1|828.21|825.81|828.21|825.81|826.79|824.39|0
1651002980000|2022-04-26 19:56:20|828.44|826.04|827.02|824.62|828.44|826.04|827.02|824.62|0
1651002990000|2022-04-26 19:56:30|827.5|825.1|828.68|826.28|828.68|826.28|827.5|825.1|0
1651003000000|2022-04-26 19:56:40|828.44|826.04|828.92|826.52|829.15|826.75|828.44|826.04|0
1651003010000|2022-04-26 19:56:50|829.87|827.47|831.17|828.77|831.17|828.77|829.04|826.64|0
1651003020000|2022-04-26 19:57:00|829.87|827.47|830.34|827.94|830.34|827.94|828.68|826.28|0
1651003030000|2022-04-26 19:57:10|829.87|827.47|831.05|828.65|831.05|828.65|829.87|827.47|0
1651003040000|2022-04-26 19:57:20|830.58|828.18|830.1|827.7|830.58|828.18|829.39|826.99|0
1651003050000|2022-04-26 19:57:30|827.02|824.62|827.15|824.75|827.15|824.75|826.55|824.15|0
1651003060000|2022-04-26 19:57:40|828.21|825.81|829.28|826.88|829.28|826.88|828.21|825.81|0
1651003070000|2022-04-26 19:57:50|829.63|827.23|829.63|827.23|830.58|828.18|829.63|827.23|0
1651003080000|2022-04-26 19:58:00|829.15|826.75|830.34|827.94|830.34|827.94|828.92|826.52|0
1651003090000|2022-04-26 19:58:10|830.81|828.41|830.1|827.7|830.81|828.41|830.1|827.7|0
1651003100000|2022-04-26 19:58:20|829.87|827.47|828.44|826.04|829.87|827.47|828.44|826.04|0
1651003110000|2022-04-26 19:58:30|827.73|825.33|826.79|824.39|827.97|825.57|826.79|824.39|0
1651003120000|2022-04-26 19:58:40|827.73|825.33|827.97|825.57|828.92|826.52|827.73|825.33|0
1651003130000|2022-04-26 19:58:50|828.92|826.52|828.21|825.81|828.92|826.52|827.73|825.33|0
1651003140000|2022-04-26 19:59:00|830.1|827.7|830.1|827.7|830.34|827.94|830.1|827.7|0
1651003150000|2022-04-26 19:59:10|830.46|828.06|831.14|828.74|831.38|828.98|830.46|828.06|0
1651003160000|2022-04-26 19:59:20|832.56|830.16|833.03|830.63|833.27|830.87|832.56|830.16|0
1651003170000|2022-04-26 19:59:30|832.79|830.39|832.79|830.39|832.79|830.39|831.38|828.98|0
1651003180000|2022-04-26 19:59:40|833.51|831.11|834.69|832.29|834.69|832.29|833.5|831.1|0
1651003190000|2022-04-26 19:59:50|835.87|833.47|835.64|833.24|835.87|833.47|834.45|832.05|0
1651003200000|2022-04-26 20:00:00|836.11|833.71|833.98|831.58|836.11|833.71|833.74|831.34|0
1651003210000|2022-04-26 20:00:10|834.22|831.82|837.06|834.66|837.29|834.89|834.22|831.82|0
1651003220000|2022-04-26 20:00:20|838.95|836.55|840.85|838.45|840.85|838.45|838.95|836.55|0
1651003230000|2022-04-26 20:00:30|841.32|838.92|840.38|837.98|841.32|838.92|839.9|837.5|0
1651003240000|2022-04-26 20:00:40|840.14|837.74|840.03|837.63|840.61|838.21|839.9|837.5|0
1651003250000|2022-04-26 20:00:50|840.38|837.98|838.72|836.32|840.38|837.98|838.72|836.32|0
1651003260000|2022-04-26 20:01:00|839.9|837.5|839.19|836.79|839.9|837.5|838.95|836.55|0
1651003270000|2022-04-26 20:01:10|838.95|836.55|843.22|840.82|843.22|840.82|838.95|836.55|0
1651003280000|2022-04-26 20:01:20|842.27|839.87|843.46|841.06|843.46|841.06|840.14|837.74|0
1651003290000|2022-04-26 20:01:30|841.32|838.92|839.19|836.79|841.32|838.92|839.19|836.79|0
1651003300000|2022-04-26 20:01:40|837.77|835.37|834.03|831.63|839.9|837.5|834.03|831.63|0
1651003310000|2022-04-26 20:01:50|834.74|832.34|834.03|831.63|834.74|832.34|833.55|831.15|0
1651003320000|2022-04-26 20:02:00|840.07|837.67|834.05|831.65|840.07|837.67|834.05|831.65|0
1651003330000|2022-04-26 20:02:10|833.57|831.17|831.91|829.51|833.57|831.17|831.91|829.51|0
1651003340000|2022-04-26 20:02:20|831.44|829.04|833.93|831.53|833.93|831.53|831.44|829.04|0
1651003350000|2022-04-26 20:02:30|833.1|830.7|831.91|829.51|833.57|831.17|831.91|829.51|0
1651003360000|2022-04-26 20:02:40|831.2|828.8|830.97|828.57|831.2|828.8|830.73|828.33|0
1651003370000|2022-04-26 20:02:50|832.39|829.99|831.2|828.8|832.39|829.99|831.2|828.8|0
1651003380000|2022-04-26 20:03:00|830.73|828.33|835.12|832.72|835.12|832.72|830.73|828.33|0
1651003390000|2022-04-26 20:03:10|836.42|834.02|836.89|834.49|836.89|834.49|835.71|833.31|0
1651003400000|2022-04-26 20:03:20|837.37|834.97|839.5|837.1|839.5|837.1|837.37|834.97|0
1651003410000|2022-04-26 20:03:30|837.84|835.44|839.97|837.57|839.97|837.57|837.84|835.44|0
1651003420000|2022-04-26 20:03:40|838.08|835.68|839.03|836.63|839.03|836.63|838.08|835.68|0
1651003430000|2022-04-26 20:03:50|840.21|837.81|839.74|837.34|840.45|838.05|839.74|837.34|0
1651003440000|2022-04-26 20:04:00|839.97|837.57|838.31|835.91|839.97|837.57|837.84|835.44|0
1651003450000|2022-04-26 20:04:10|838.79|836.39|840.45|838.05|840.45|838.05|838.79|836.39|0
1651003460000|2022-04-26 20:04:20|840.92|838.52|839.03|836.63|840.92|838.52|839.03|836.63|0
1651003470000|2022-04-26 20:04:30|839.5|837.1|840.21|837.81|840.45|838.05|839.5|837.1|0
1651003480000|2022-04-26 20:04:40|839.26|836.86|840.45|838.05|840.69|838.29|839.26|836.86|0
1651003490000|2022-04-26 20:04:50|838.91|836.51|836.89|834.49|838.91|836.51|836.89|834.49|0
1651003500000|2022-04-26 20:05:00|837.6|835.2|836.89|834.49|837.6|835.2|836.89|834.49|0
1651003510000|2022-04-26 20:05:10|836.42|834.02|837.6|835.2|837.6|835.2|836.42|834.02|0
1651003520000|2022-04-26 20:05:20|837.96|835.56|838.2|835.8|838.2|835.8|837.13|834.73|0
1651003530000|2022-04-26 20:05:30|837.84|835.44|839.26|836.86|840.21|837.81|837.84|835.44|0
1651003540000|2022-04-26 20:05:40|840.45|838.05|839.97|837.57|840.45|838.05|838.55|836.15|0
1651003550000|2022-04-26 20:05:50|839.5|837.1|841.4|839|841.4|839|839.5|837.1|0
1651003560000|2022-04-26 20:06:00|843.3|840.9|842.71|840.31|843.3|840.9|842.35|839.95|0
1651003570000|2022-04-26 20:06:10|843.54|841.14|843.77|841.37|843.77|841.37|843.06|840.66|0
1651003580000|2022-04-26 20:06:20|844.49|842.09|843.06|840.66|844.96|842.56|843.06|840.66|0
1651003590000|2022-04-26 20:06:30|844.25|841.85|844.49|842.09|844.49|842.09|844.01|841.61|0
1651003600000|2022-04-26 20:06:40|845.91|843.51|846.15|843.75|846.39|843.99|845.91|843.51|0
1651003610000|2022-04-26 20:06:50|846.62|844.22|846.62|844.22|847.1|844.7|846.62|844.22|0
1651003620000|2022-04-26 20:07:00|848.05|845.65|848.05|845.65|848.29|845.89|848.05|845.65|0
1651003630000|2022-04-26 20:07:10|847.81|845.41|848.76|846.36|848.76|846.36|847.81|845.41|0
1651003640000|2022-04-26 20:07:20|849.24|846.84|851.86|849.46|851.86|849.46|849.24|846.84|0
1651003650000|2022-04-26 20:07:30|851.38|848.98|852.09|849.69|852.09|849.69|851.14|848.74|0
1651003660000|2022-04-26 20:07:40|854|851.6|854.71|852.31|854.71|852.31|853.52|851.12|0
1651003670000|2022-04-26 20:07:50|854.48|852.08|851.86|849.46|854.48|852.08|851.86|849.46|0
1651003680000|2022-04-26 20:08:00|852.57|850.17|851.86|849.46|853.52|851.12|851.86|849.46|0
1651003690000|2022-04-26 20:08:10|852.09|849.69|852.57|850.17|852.81|850.41|851.86|849.46|0
1651003700000|2022-04-26 20:08:20|852.81|850.41|851.74|849.34|852.81|850.41|851.62|849.22|0
1651003710000|2022-04-26 20:08:30|853.05|850.65|853.41|851.01|853.76|851.36|853.05|850.65|0
1651003720000|2022-04-26 20:08:40|853.29|850.89|852.09|849.69|853.29|850.89|852.09|849.69|0
1651003730000|2022-04-26 20:08:50|851.86|849.46|852.33|849.93|852.81|850.41|851.86|849.46|0
1651003740000|2022-04-26 20:09:00|852.81|850.41|856.03|853.63|856.03|853.63|852.81|850.41|0
1651003750000|2022-04-26 20:09:10|855.55|853.15|855.67|853.27|855.9|853.5|855.43|853.03|0
1651003760000|2022-04-26 20:09:20|858.05|855.65|857.33|854.93|858.17|855.77|857.33|854.93|0
1651003770000|2022-04-26 20:09:30|857.57|855.17|857.57|855.17|858.05|855.65|857.57|855.17|0
1651003780000|2022-04-26 20:09:40|857.1|854.7|857.33|854.93|857.57|855.17|856.86|854.46|0
1651003790000|2022-04-26 20:09:50|856.14|853.74|855.67|853.27|857.33|854.93|855.67|853.27|0
1651003800000|2022-04-26 20:10:00|856.38|853.98|855.67|853.27|856.38|853.98|855.67|853.27|0
1651003810000|2022-04-26 20:10:10|855.79|853.39|855.19|852.79|855.79|853.39|854.71|852.31|0
1651003820000|2022-04-26 20:10:20|856.03|853.63|855.19|852.79|856.27|853.87|854.71|852.31|0
1651003830000|2022-04-26 20:10:30|856.14|853.74|855.67|853.27|856.14|853.74|855.67|853.27|0
1651003840000|2022-04-26 20:10:40|855.08|852.68|854.95|852.55|855.9|853.5|854.95|852.55|0
1651003850000|2022-04-26 20:10:50|855.19|852.79|854.95|852.55|855.19|852.79|854|851.6|0
1651003860000|2022-04-26 20:11:00|855.19|852.79|856.38|853.98|856.38|853.98|855.19|852.79|0
1651003870000|2022-04-26 20:11:10|855.9|853.5|856.14|853.74|856.14|853.74|855.67|853.27|0
1651003880000|2022-04-26 20:11:20|855.67|853.27|854.71|852.31|855.67|853.27|853.65|851.25|0
1651003890000|2022-04-26 20:11:30|854.24|851.84|853.28|850.88|854.24|851.84|853.28|850.88|0
1651003900000|2022-04-26 20:11:40|853.05|850.65|853.52|851.12|853.52|851.12|853.05|850.65|0
1651003910000|2022-04-26 20:11:50|853.76|851.36|852.81|850.41|853.76|851.36|852.09|849.69|0
1651003920000|2022-04-26 20:12:00|852.69|850.29|853.05|850.65|853.28|850.88|852.69|850.29|0
1651003930000|2022-04-26 20:12:10|852.81|850.41|852.09|849.69|852.81|850.41|852.09|849.69|0
1651003940000|2022-04-26 20:12:20|851.86|849.46|849.12|846.72|851.86|849.46|848.76|846.36|0
1651003950000|2022-04-26 20:12:30|848.53|846.13|848.59|846.19|849.9|847.5|848.53|846.13|0
1651003960000|2022-04-26 20:12:40|848.82|846.42|848.95|846.55|849.06|846.66|848.82|846.42|0
1651003970000|2022-04-26 20:12:50|848.55|846.15|849.5|847.1|849.98|847.58|848.55|846.15|0
1651003980000|2022-04-26 20:13:00|848.55|846.15|848.32|845.92|848.55|846.15|848.32|845.92|0
1651003990000|2022-04-26 20:13:10|847.37|844.97|846.18|843.78|847.37|844.97|846.18|843.78|0
1651004000000|2022-04-26 20:13:20|846.42|844.02|846.65|844.25|846.65|844.25|846.06|843.66|0
1651004010000|2022-04-26 20:13:30|847.84|845.44|846.18|843.78|847.84|845.44|846.18|843.78|0
1651004020000|2022-04-26 20:13:40|846.65|844.25|846.23|843.83|846.65|844.25|846.23|843.83|0
1651004030000|2022-04-26 20:13:50|845.28|842.88|846.23|843.83|846.23|843.83|845.28|842.88|0
1651004040000|2022-04-26 20:14:00|845.51|843.11|845.99|843.59|845.99|843.59|845.28|842.88|0
1651004050000|2022-04-26 20:14:10|846.94|844.54|845.75|843.35|846.94|844.54|845.64|843.24|0
1651004060000|2022-04-26 20:14:20|845.28|842.88|845.28|842.88|845.75|843.35|845.28|842.88|0
1651004070000|2022-04-26 20:14:30|845.04|842.64|845.51|843.11|845.75|843.35|845.04|842.64|0
1651004080000|2022-04-26 20:14:40|845.99|843.59|848.37|845.97|848.37|845.97|845.99|843.59|0
1651004090000|2022-04-26 20:14:50|850.27|847.87|849.8|847.4|850.51|848.11|849.8|847.4|0
1651004110000|2022-04-26 20:15:10|851.43|848.63|849.04|846.24|851.43|848.63|849.04|846.24|0
1651004120000|2022-04-26 20:15:20|849.52|846.72|848.22|845.42|849.52|846.72|848.09|845.29|0
1651004130000|2022-04-26 20:15:30|848.57|845.77|849.76|846.96|849.76|846.96|848.57|845.77|0
1651004140000|2022-04-26 20:15:40|848.57|845.77|848.09|845.29|849.04|846.24|848.09|845.29|0
1651004150000|2022-04-26 20:15:50|848.57|845.77|849.04|846.24|849.04|846.24|848.57|845.77|0
1651004160000|2022-04-26 20:16:00|849.28|846.48|848.81|846.01|849.76|846.96|848.81|846.01|0
1651004170000|2022-04-26 20:16:10|848.57|845.77|848.57|845.77|848.57|845.77|848.33|845.53|0
1651004180000|2022-04-26 20:16:20|848.33|845.53|848.69|845.89|848.69|845.89|848.09|845.29|0
1651004190000|2022-04-26 20:16:30|848.81|846.01|848.09|845.29|848.81|846.01|848.09|845.29|0
1651004200000|2022-04-26 20:16:40|846.19|843.39|845.48|842.68|846.19|843.39|845.48|842.68|0
1651004210000|2022-04-26 20:16:50|845.24|842.44|845.71|842.91|845.71|842.91|845.24|842.44|0
1651004220000|2022-04-26 20:17:00|845.48|842.68|845.71|842.91|845.71|842.91|845.24|842.44|0
1651004230000|2022-04-26 20:17:10|846.43|843.63|845.71|842.91|846.43|843.63|845.71|842.91|0
1651004240000|2022-04-26 20:17:20|845.6|842.8|845.95|843.15|845.95|843.15|845.6|842.8|0
1651004250000|2022-04-26 20:17:30|846.19|843.39|845.24|842.44|846.43|843.63|845.24|842.44|0
1651004260000|2022-04-26 20:17:40|845.48|842.68|845.48|842.68|845.48|842.68|845.24|842.44|0
1651004270000|2022-04-26 20:17:50|845.71|842.91|845.24|842.44|845.71|842.91|845|842.2|0
1651004280000|2022-04-26 20:18:00|845.71|842.91|845.71|842.91|845.71|842.91|845.24|842.44|0
1651004290000|2022-04-26 20:18:10|845.6|842.8|845.71|842.91|845.71|842.91|845.6|842.8|0
1651004300000|2022-04-26 20:18:20|845.95|843.15|847.38|844.58|847.38|844.58|845.95|843.15|0
1651004310000|2022-04-26 20:18:30|847.03|844.23|846.9|844.1|847.5|844.7|846.9|844.1|0
1651004320000|2022-04-26 20:18:40|847.14|844.34|846.9|844.1|847.14|844.34|846.66|843.86|0
1651004330000|2022-04-26 20:18:50|846.43|843.63|845|842.2|846.66|843.86|845|842.2|0
1651004340000|2022-04-26 20:19:00|845.71|842.91|845.71|842.91|845.71|842.91|845.48|842.68|0
1651004350000|2022-04-26 20:19:10|845.48|842.68|845.71|842.91|845.71|842.91|845.48|842.68|0
1651004370000|2022-04-26 20:19:30|845.48|842.68|845.24|842.44|845.71|842.91|845.24|842.44|0
1651004380000|2022-04-26 20:19:40|845|842.2|845|842.2|845|842.2|845|842.2|0
1651004390000|2022-04-26 20:19:50|845.24|842.44|845.95|843.15|845.95|843.15|845|842.2|0
1651004400000|2022-04-26 20:20:00|846.19|843.39|847.14|844.34|847.26|844.46|846.19|843.39|0
1651004410000|2022-04-26 20:20:10|848.33|845.53|849.04|846.24|849.04|846.24|848.33|845.53|0
1651004420000|2022-04-26 20:20:20|848.81|846.01|848.09|845.29|848.81|846.01|848.09|845.29|0
1651004430000|2022-04-26 20:20:30|848.81|846.01|850|847.2|850.23|847.43|848.81|846.01|0
1651004440000|2022-04-26 20:20:40|849.52|846.72|849.76|846.96|849.76|846.96|849.28|846.48|0
1651004450000|2022-04-26 20:20:50|849.04|846.24|849.52|846.72|849.52|846.72|848.81|846.01|0
1651004460000|2022-04-26 20:21:00|848.81|846.01|849.52|846.72|849.52|846.72|848.81|846.01|0
1651004470000|2022-04-26 20:21:10|849.76|846.96|849.76|846.96|849.76|846.96|849.76|846.96|0
1651004480000|2022-04-26 20:21:20|850.28|847.48|850.28|847.48|850.28|847.48|850.28|847.48|0
1651004490000|2022-04-26 20:21:30|851.23|848.43|852.19|849.39|852.19|849.39|851.23|848.43|0
1651004500000|2022-04-26 20:21:40|851.71|848.91|852.66|849.86|852.66|849.86|851.71|848.91|0
1651004510000|2022-04-26 20:21:50|853.14|850.34|853.61|850.81|853.61|850.81|853.14|850.34|0
1651004520000|2022-04-26 20:22:00|853.02|850.22|852.42|849.62|853.02|850.22|852.31|849.51|0
1651004530000|2022-04-26 20:22:10|853.37|850.57|853.61|850.81|853.85|851.05|853.37|850.57|0
1651004540000|2022-04-26 20:22:20|853.85|851.05|854.32|851.52|854.32|851.52|853.61|850.81|0
1651004550000|2022-04-26 20:22:30|854.56|851.76|855.04|852.24|855.04|852.24|854.56|851.76|0
1651004560000|2022-04-26 20:22:40|855.64|852.84|855.51|852.71|856.23|853.43|855.51|852.71|0
1651004570000|2022-04-26 20:22:50|855.75|852.95|855.28|852.48|856.23|853.43|855.28|852.48|0
1651004580000|2022-04-26 20:23:00|855.51|852.71|855.75|852.95|855.75|852.95|855.51|852.71|0
1651004590000|2022-04-26 20:23:10|855.99|853.19|855.99|853.19|856.11|853.31|855.99|853.19|0
1651004600000|2022-04-26 20:23:20|855.87|853.07|855.99|853.19|855.99|853.19|855.87|853.07|0
1651004610000|2022-04-26 20:23:30|855.87|853.07|855.99|853.19|856.23|853.43|855.87|853.07|0
1651004620000|2022-04-26 20:23:40|856.23|853.43|856.46|853.66|856.46|853.66|856.23|853.43|0
1651004630000|2022-04-26 20:23:50|856.35|853.55|855.75|852.95|856.35|853.55|855.75|852.95|0
1651004640000|2022-04-26 20:24:00|855.87|853.07|855.99|853.19|855.99|853.19|855.75|852.95|0
1651004650000|2022-04-26 20:24:10|856.11|853.31|856.46|853.66|856.46|853.66|856.11|853.31|0
1651004660000|2022-04-26 20:24:20|856.7|853.9|856.23|853.43|856.7|853.9|856.23|853.43|0
1651004670000|2022-04-26 20:24:30|855.99|853.19|855.51|852.71|855.99|853.19|855.51|852.71|0
1651004680000|2022-04-26 20:24:40|855.28|852.48|855.28|852.48|855.4|852.6|855.28|852.48|0
1651004690000|2022-04-26 20:24:50|855.51|852.71|855.75|852.95|855.75|852.95|855.28|852.48|0
1651004700000|2022-04-26 20:25:00|855.51|852.71|856.46|853.66|856.46|853.66|855.51|852.71|0
1651004710000|2022-04-26 20:25:10|856.7|853.9|857.3|854.5|857.3|854.5|856.7|853.9|0
1651004720000|2022-04-26 20:25:20|857.89|855.09|857.65|854.85|858.37|855.57|857.65|854.85|0
1651004730000|2022-04-26 20:25:30|857.89|855.09|858.13|855.33|858.13|855.33|857.78|854.98|0
1651004740000|2022-04-26 20:25:40|857.65|854.85|856.7|853.9|857.65|854.85|856.7|853.9|0
1651004750000|2022-04-26 20:25:50|857.18|854.38|857.42|854.62|857.42|854.62|857.18|854.38|0
1651004760000|2022-04-26 20:26:00|856.94|854.14|856.46|853.66|856.94|854.14|856.46|853.66|0
1651004770000|2022-04-26 20:26:10|856.23|853.43|856.23|853.43|856.7|853.9|856.11|853.31|0
1651004780000|2022-04-26 20:26:20|856.46|853.66|856.83|854.03|856.83|854.03|856.46|853.66|0
1651004790000|2022-04-26 20:26:30|857.54|854.74|857.54|854.74|857.65|854.85|857.42|854.62|0
1651004800000|2022-04-26 20:26:40|857.42|854.62|857.65|854.85|857.65|854.85|857.18|854.38|0
1651004810000|2022-04-26 20:26:50|857.89|855.09|857.89|855.09|857.89|855.09|857.89|855.09|0
1651004820000|2022-04-26 20:27:00|857.65|854.85|856.94|854.14|857.89|855.09|856.94|854.14|0
1651004830000|2022-04-26 20:27:10|856.46|853.66|856.59|853.79|856.59|853.79|855.99|853.19|0
1651004840000|2022-04-26 20:27:20|856.46|853.66|857.06|854.26|857.06|854.26|856.46|853.66|0
1651004850000|2022-04-26 20:27:30|856.7|853.9|856.94|854.14|856.94|854.14|856.7|853.9|0
1651004860000|2022-04-26 20:27:40|857.18|854.38|857.42|854.62|857.54|854.74|857.18|854.38|0
1651004870000|2022-04-26 20:27:50|857.89|855.09|857.89|855.09|857.89|855.09|857.65|854.85|0
1651004880000|2022-04-26 20:28:00|858.13|855.33|858.02|855.22|858.13|855.33|857.89|855.09|0
1651004890000|2022-04-26 20:28:10|858.13|855.33|858.84|856.04|858.84|856.04|858.13|855.33|0
1651004900000|2022-04-26 20:28:20|858.73|855.93|858.13|855.33|858.73|855.93|857.65|854.85|0
1651004910000|2022-04-26 20:28:30|858.37|855.57|858.37|855.57|858.61|855.81|858.13|855.33|0
1651004920000|2022-04-26 20:28:40|858.61|855.81|858.49|855.69|858.61|855.81|858.25|855.45|0
1651004930000|2022-04-26 20:28:50|858.37|855.57|858.13|855.33|858.37|855.57|858.13|855.33|0
1651004940000|2022-04-26 20:29:00|858.49|855.69|857.65|854.85|858.49|855.69|857.65|854.85|0
1651004950000|2022-04-26 20:29:10|857.18|854.38|856.46|853.66|857.18|854.38|856.46|853.66|0
1651004960000|2022-04-26 20:29:20|856.23|853.43|856.35|853.55|856.46|853.66|856.23|853.43|0
1651004970000|2022-04-26 20:29:30|856.46|853.66|856.23|853.43|856.46|853.66|856.23|853.43|0
1651004980000|2022-04-26 20:29:40|855.75|852.95|855.27|852.47|855.75|852.95|855.27|852.47|0
1651005000000|2022-04-26 20:30:00|855.51|852.71|855.51|852.71|855.51|852.71|855.27|852.47|0
1651005010000|2022-04-26 20:30:10|855.75|852.95|855.99|853.19|855.99|853.19|855.75|852.95|0
1651005020000|2022-04-26 20:30:20|856.23|853.43|856.23|853.43|856.46|853.66|856.23|853.43|0
1651005030000|2022-04-26 20:30:30|855.99|853.19|856.46|853.66|856.46|853.66|855.99|853.19|0
1651005040000|2022-04-26 20:30:40|856.23|853.43|855.27|852.47|856.23|853.43|855.27|852.47|0
1651005050000|2022-04-26 20:30:50|855.99|853.19|855.75|852.95|855.99|853.19|855.75|852.95|0
1651005060000|2022-04-26 20:31:00|855.51|852.71|855.99|853.19|856.23|853.43|855.51|852.71|0
1651005070000|2022-04-26 20:31:10|856.35|853.55|856.46|853.66|856.46|853.66|856.23|853.43|0
1651005080000|2022-04-26 20:31:20|856.23|853.43|855.51|852.71|856.23|853.43|855.51|852.71|0
1651005090000|2022-04-26 20:31:30|855.27|852.47|855.75|852.95|855.75|852.95|855.27|852.47|0
1651005100000|2022-04-26 20:31:40|855.99|853.19|856.46|853.66|856.46|853.66|855.99|853.19|0
1651005120000|2022-04-26 20:32:00|855.99|853.19|857.18|854.38|857.18|854.38|855.99|853.19|0
1651005130000|2022-04-26 20:32:10|856.94|854.14|857.18|854.38|857.18|854.38|856.94|854.14|0
1651005140000|2022-04-26 20:32:20|857.42|854.62|857.54|854.74|857.65|854.85|857.42|854.62|0
1651005150000|2022-04-26 20:32:30|857.65|854.85|857.54|854.74|857.65|854.85|857.42|854.62|0
1651005160000|2022-04-26 20:32:40|857.65|854.85|857.89|855.09|857.89|855.09|857.65|854.85|0
1651005170000|2022-04-26 20:32:50|858.02|855.22|858.13|855.33|858.13|855.33|857.89|855.09|0
1651005180000|2022-04-26 20:33:00|857.89|855.09|858.13|855.33|858.37|855.57|857.89|855.09|0
1651005190000|2022-04-26 20:33:10|857.89|855.09|858.13|855.33|858.13|855.33|857.89|855.09|0
1651005200000|2022-04-26 20:33:20|858.37|855.57|858.25|855.45|858.37|855.57|858.25|855.45|0
1651005210000|2022-04-26 20:33:30|858.13|855.33|858.01|855.21|858.37|855.57|858.01|855.21|0
1651005220000|2022-04-26 20:33:40|857.89|855.09|857.65|854.85|857.89|855.09|857.42|854.62|0
1651005230000|2022-04-26 20:33:50|857.89|855.09|857.18|854.38|857.89|855.09|857.18|854.38|0
1651005240000|2022-04-26 20:34:00|856.94|854.14|857.42|854.62|857.42|854.62|856.94|854.14|0
1651005250000|2022-04-26 20:34:10|857.65|854.85|857.65|854.85|857.65|854.85|857.65|854.85|0
1651005260000|2022-04-26 20:34:20|856.83|854.03|856.94|854.14|856.94|854.14|856.7|853.9|0
1651005270000|2022-04-26 20:34:30|857.06|854.26|857.42|854.62|857.42|854.62|856.94|854.14|0
1651005280000|2022-04-26 20:34:40|857.65|854.85|857.18|854.38|857.65|854.85|857.18|854.38|0
1651005290000|2022-04-26 20:34:50|857.42|854.62|856.46|853.66|857.42|854.62|856.46|853.66|0
1651005300000|2022-04-26 20:35:00|856.23|853.43|855.87|853.07|856.23|853.43|855.87|853.07|0
1651005310000|2022-04-26 20:35:10|855.75|852.95|855.75|852.95|855.99|853.19|855.75|852.95|0
1651005320000|2022-04-26 20:35:20|855.99|853.19|855.75|852.95|855.99|853.19|855.75|852.95|0
1651005330000|2022-04-26 20:35:30|855.51|852.71|856.46|853.66|856.46|853.66|855.51|852.71|0
1651005340000|2022-04-26 20:35:40|856.11|853.31|856.23|853.43|856.23|853.43|855.99|853.19|0
1651005350000|2022-04-26 20:35:50|856.46|853.66|855.99|853.19|856.46|853.66|855.99|853.19|0
1651005360000|2022-04-26 20:36:00|856.23|853.43|855.87|853.07|856.23|853.43|855.87|853.07|0
1651005370000|2022-04-26 20:36:10|855.75|852.95|855.99|853.19|855.99|853.19|855.75|852.95|0
1651005380000|2022-04-26 20:36:20|855.51|852.71|856.11|853.31|856.23|853.43|855.51|852.71|0
1651005390000|2022-04-26 20:36:30|856.23|853.43|855.99|853.19|856.23|853.43|855.99|853.19|0
1651005400000|2022-04-26 20:36:40|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1651005410000|2022-04-26 20:36:50|855.75|852.95|855.99|853.19|855.99|853.19|855.75|852.95|0
1651005420000|2022-04-26 20:37:00|855.87|853.07|856.23|853.43|856.35|853.55|855.87|853.07|0
1651005430000|2022-04-26 20:37:10|855.99|853.19|856.94|854.14|856.94|854.14|855.99|853.19|0
1651005440000|2022-04-26 20:37:20|856.7|853.9|855.75|852.95|856.7|853.9|855.75|852.95|0
1651005450000|2022-04-26 20:37:30|855.51|852.71|855.75|852.95|855.75|852.95|855.51|852.71|0
1651005460000|2022-04-26 20:37:40|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1651005470000|2022-04-26 20:37:50|856.7|853.9|857.89|855.09|857.89|855.09|856.7|853.9|0
1651005480000|2022-04-26 20:38:00|857.65|854.85|857.41|854.61|857.78|854.98|857.18|854.38|0
1651005490000|2022-04-26 20:38:10|857.65|854.85|857.89|855.09|857.89|855.09|857.65|854.85|0
1651005500000|2022-04-26 20:38:20|857.65|854.85|857.89|855.09|857.89|855.09|857.65|854.85|0
1651005510000|2022-04-26 20:38:30|858.13|855.33|858.37|855.57|858.37|855.57|858.13|855.33|0
1651005520000|2022-04-26 20:38:40|858.6|855.8|858.6|855.8|858.6|855.8|858.6|855.8|0
1651005530000|2022-04-26 20:38:50|858.37|855.57|859.32|856.52|859.32|856.52|858.37|855.57|0
1651005540000|2022-04-26 20:39:00|859.56|856.76|858.84|856.04|859.56|856.76|858.84|856.04|0
1651005550000|2022-04-26 20:39:10|858.97|856.17|858.84|856.04|859.08|856.28|858.73|855.93|0
1651005560000|2022-04-26 20:39:20|859.08|856.28|858.6|855.8|859.08|856.28|858.6|855.8|0
1651005570000|2022-04-26 20:39:30|858.13|855.33|857.89|855.09|858.13|855.33|857.78|854.98|0
1651005580000|2022-04-26 20:39:40|858.37|855.57|858.13|855.33|858.37|855.57|858.01|855.21|0
1651005590000|2022-04-26 20:39:50|857.89|855.09|858.13|855.33|858.13|855.33|857.89|855.09|0
1651005600000|2022-04-26 20:40:00|858.37|855.57|858.84|856.04|858.84|856.04|858.37|855.57|0
1651005610000|2022-04-26 20:40:10|859.2|856.4|859.56|856.76|859.79|856.99|859.2|856.4|0
1651005620000|2022-04-26 20:40:20|859.08|856.28|859.2|856.4|859.32|856.52|859.08|856.28|0
1651005630000|2022-04-26 20:40:30|859.32|856.52|859.08|856.28|859.32|856.52|858.84|856.04|0
1651005640000|2022-04-26 20:40:40|859.2|856.4|859.56|856.76|859.56|856.76|859.2|856.4|0
1651005650000|2022-04-26 20:40:50|859.79|856.99|859.79|856.99|859.79|856.99|859.56|856.76|0
1651005660000|2022-04-26 20:41:00|859.08|856.28|860.03|857.23|860.03|857.23|859.08|856.28|0
1651005670000|2022-04-26 20:41:10|860.27|857.47|860.27|857.47|860.27|857.47|860.27|857.47|0
1651005680000|2022-04-26 20:41:20|860.51|857.71|860.27|857.47|860.51|857.71|860.03|857.23|0
1651005690000|2022-04-26 20:41:30|860.39|857.59|861.7|858.9|861.7|858.9|860.39|857.59|0
1651005700000|2022-04-26 20:41:40|861.22|858.42|861.22|858.42|861.22|858.42|861.22|858.42|0
1651005710000|2022-04-26 20:41:50|860.75|857.95|860.75|857.95|860.75|857.95|860.75|857.95|0
1651005720000|2022-04-26 20:42:00|860.87|858.07|861.59|858.79|861.7|858.9|860.87|858.07|0
1651005730000|2022-04-26 20:42:10|861.46|858.66|861.7|858.9|861.7|858.9|861.22|858.42|0
1651005740000|2022-04-26 20:42:20|861.22|858.42|861.22|858.42|861.7|858.9|861.22|858.42|0
1651005750000|2022-04-26 20:42:30|861.7|858.9|863.61|860.81|863.61|860.81|861.7|858.9|0
1651005760000|2022-04-26 20:42:40|863.37|860.57|863.84|861.04|863.84|861.04|863.37|860.57|0
1651005770000|2022-04-26 20:42:50|864.08|861.28|864.68|861.88|864.68|861.88|864.08|861.28|0
1651005780000|2022-04-26 20:43:00|865.04|862.24|864.92|862.12|865.04|862.24|864.8|862|0
1651005790000|2022-04-26 20:43:10|865.27|862.47|864.8|862|865.27|862.47|864.8|862|0
1651005800000|2022-04-26 20:43:20|865.04|862.24|865.04|862.24|865.27|862.47|865.04|862.24|0
1651005810000|2022-04-26 20:43:30|865.27|862.47|865.27|862.47|865.51|862.71|865.27|862.47|0
1651005820000|2022-04-26 20:43:40|864.8|862|865.4|862.6|865.4|862.6|864.8|862|0
1651005830000|2022-04-26 20:43:50|865.75|862.95|865.75|862.95|865.87|863.07|865.75|862.95|0
1651005840000|2022-04-26 20:44:00|865.51|862.71|866.23|863.43|866.23|863.43|865.27|862.47|0
1651005850000|2022-04-26 20:44:10|865.99|863.19|866.47|863.67|866.47|863.67|865.99|863.19|0
1651005860000|2022-04-26 20:44:20|865.99|863.19|865.75|862.95|865.99|863.19|865.51|862.71|0
1651005870000|2022-04-26 20:44:30|865.51|862.71|865.27|862.47|865.75|862.95|865.27|862.47|0
1651005880000|2022-04-26 20:44:40|865.75|862.95|865.99|863.19|865.99|863.19|865.51|862.71|0
1651005890000|2022-04-26 20:44:50|865.75|862.95|865.27|862.47|865.75|862.95|865.27|862.47|0
1651005900000|2022-04-26 20:45:00|865.16|862.36|865.04|862.24|865.27|862.47|864.8|862|0
1651005910000|2022-04-26 20:45:10|864.8|862|864.8|862|864.8|862|864.8|862|0
1651005930000|2022-04-26 20:45:30|865.04|862.24|865.04|862.24|865.04|862.24|865.04|862.24|0
1651005940000|2022-04-26 20:45:40|864.8|862|864.8|862|864.92|862.12|864.8|862|0
1651005960000|2022-04-26 20:46:00|862.65|859.85|862.65|859.85|862.65|859.85|862.65|859.85|0
1651005970000|2022-04-26 20:46:10|863.13|860.33|862.65|859.85|863.37|860.57|862.65|859.85|0
1651005980000|2022-04-26 20:46:20|861.94|859.14|861.46|858.66|862.18|859.38|861.46|858.66|0
1651005990000|2022-04-26 20:46:30|861.7|858.9|862.18|859.38|862.18|859.38|861.22|858.42|0
1651006000000|2022-04-26 20:46:40|862.41|859.61|862.18|859.38|862.41|859.61|862.18|859.38|0
1651006010000|2022-04-26 20:46:50|861.94|859.14|862.18|859.38|862.18|859.38|861.94|859.14|0
1651006020000|2022-04-26 20:47:00|862.3|859.5|862.41|859.61|862.41|859.61|862.3|859.5|0
1651006030000|2022-04-26 20:47:10|862.89|860.09|863.37|860.57|863.37|860.57|862.18|859.38|0
1651006040000|2022-04-26 20:47:20|863.13|860.33|863.37|860.57|863.37|860.57|863.13|860.33|0
1651006050000|2022-04-26 20:47:30|863.61|860.81|863.97|861.17|863.97|861.17|863.61|860.81|0
1651006060000|2022-04-26 20:47:40|864.08|861.28|864.32|861.52|864.32|861.52|864.08|861.28|0
1651006070000|2022-04-26 20:47:50|864.08|861.28|864.08|861.28|864.21|861.41|864.08|861.28|0
1651006080000|2022-04-26 20:48:00|864.32|861.52|863.37|860.57|864.56|861.76|863.37|860.57|0
1651006090000|2022-04-26 20:48:10|863.61|860.81|864.32|861.52|864.32|861.52|863.61|860.81|0
1651006100000|2022-04-26 20:48:20|864.8|862|865.51|862.71|865.51|862.71|864.8|862|0
1651006110000|2022-04-26 20:48:30|865.75|862.95|865.64|862.84|865.75|862.95|865.51|862.71|0
1651006120000|2022-04-26 20:48:40|865.75|862.95|865.75|862.95|865.75|862.95|865.51|862.71|0
1651006130000|2022-04-26 20:48:50|865.51|862.71|865.99|863.19|865.99|863.19|865.51|862.71|0
1651006140000|2022-04-26 20:49:00|865.75|862.95|865.04|862.24|865.75|862.95|865.04|862.24|0
1651006150000|2022-04-26 20:49:10|864.8|862|864.8|862|864.8|862|864.8|862|0
1651006160000|2022-04-26 20:49:20|865.04|862.24|865.04|862.24|865.04|862.24|865.04|862.24|0
1651006170000|2022-04-26 20:49:30|864.8|862|864.8|862|864.8|862|864.8|862|0
1651006180000|2022-04-26 20:49:40|865.04|862.24|865.04|862.24|865.04|862.24|865.04|862.24|0
1651006190000|2022-04-26 20:49:50|864.92|862.12|864.8|862|864.92|862.12|864.8|862|0
1651006200000|2022-04-26 20:50:00|865.04|862.24|865.04|862.24|865.04|862.24|864.8|862|0
1651006210000|2022-04-26 20:50:10|864.92|862.12|864.8|862|864.92|862.12|864.8|862|0
1651006220000|2022-04-26 20:50:20|865.03|862.23|865.27|862.47|865.27|862.47|865.03|862.23|0
1651006230000|2022-04-26 20:50:30|865.03|862.23|865.27|862.47|865.4|862.6|865.03|862.23|0
1651006240000|2022-04-26 20:50:40|865.4|862.6|864.8|862|865.4|862.6|864.8|862|0
1651006250000|2022-04-26 20:50:50|865.27|862.47|865.03|862.23|865.51|862.71|865.03|862.23|0
1651006260000|2022-04-26 20:51:00|865.51|862.71|865.03|862.23|865.51|862.71|865.03|862.23|0
1651006270000|2022-04-26 20:51:10|865.27|862.47|865.51|862.71|865.51|862.71|865.03|862.23|0
1651006280000|2022-04-26 20:51:20|865.03|862.23|865.03|862.23|865.27|862.47|865.03|862.23|0
1651006290000|2022-04-26 20:51:30|865.27|862.47|865.03|862.23|865.27|862.47|865.03|862.23|0
1651006300000|2022-04-26 20:51:40|865.27|862.47|865.4|862.6|865.4|862.6|865.27|862.47|0
1651006310000|2022-04-26 20:51:50|865.51|862.71|865.75|862.95|865.75|862.95|865.51|862.71|0
1651006320000|2022-04-26 20:52:00|865.99|863.19|865.99|863.19|865.99|863.19|865.75|862.95|0
1651006330000|2022-04-26 20:52:10|865.87|863.07|865.99|863.19|865.99|863.19|865.87|863.07|0
1651006340000|2022-04-26 20:52:20|866.23|863.43|866.23|863.43|866.47|863.67|866.23|863.43|0
1651006350000|2022-04-26 20:52:30|866.35|863.55|866.23|863.43|866.35|863.55|866.23|863.43|0
1651006360000|2022-04-26 20:52:40|866.47|863.67|867.18|864.38|867.18|864.38|866.47|863.67|0
1651006370000|2022-04-26 20:52:50|866.94|864.14|867.66|864.86|867.66|864.86|866.94|864.14|0
1651006380000|2022-04-26 20:53:00|867.42|864.62|866.7|863.9|867.42|864.62|866.7|863.9|0
1651006390000|2022-04-26 20:53:10|866.47|863.67|866.94|864.14|866.94|864.14|866.47|863.67|0
1651006400000|2022-04-26 20:53:20|867.18|864.38|866.94|864.14|867.18|864.38|866.94|864.14|0
1651006410000|2022-04-26 20:53:30|866.83|864.03|866.83|864.03|866.94|864.14|866.47|863.67|0
1651006420000|2022-04-26 20:53:40|866.7|863.9|866.23|863.43|866.83|864.03|866.23|863.43|0
1651006430000|2022-04-26 20:53:50|866.47|863.67|866.35|863.55|866.59|863.79|866.35|863.55|0
1651006440000|2022-04-26 20:54:00|866.47|863.67|866.35|863.55|866.47|863.67|866.35|863.55|0
1651006450000|2022-04-26 20:54:10|866.47|863.67|866.94|864.14|866.94|864.14|866.35|863.55|0
1651006460000|2022-04-26 20:54:20|867.18|864.38|867.18|864.38|867.18|864.38|866.94|864.14|0
1651006470000|2022-04-26 20:54:30|866.94|864.14|866.23|863.43|866.94|864.14|866.23|863.43|0
1651006480000|2022-04-26 20:54:40|865.75|862.95|865.03|862.23|865.75|862.95|865.03|862.23|0
1651006490000|2022-04-26 20:54:50|865.27|862.47|865.27|862.47|865.27|862.47|865.03|862.23|0
1651006500000|2022-04-26 20:55:00|865.03|862.23|865.27|862.47|865.4|862.6|865.03|862.23|0
1651006510000|2022-04-26 20:55:10|865.4|862.6|864.8|862|865.4|862.6|864.8|862|0
1651006520000|2022-04-26 20:55:20|864.92|862.12|865.03|862.23|865.03|862.23|864.92|862.12|0
1651006530000|2022-04-26 20:55:30|864.8|862|864.8|862|864.8|862|864.8|862|0
1651006540000|2022-04-26 20:55:40|864.92|862.12|864.92|862.12|864.92|862.12|864.92|862.12|0
1651006550000|2022-04-26 20:55:50|864.8|862|864.08|861.28|864.8|862|864.08|861.28|0
1651006560000|2022-04-26 20:56:00|863.97|861.17|863.84|861.04|863.97|861.17|863.6|860.8|0
1651006570000|2022-04-26 20:56:10|863.6|860.8|863.97|861.17|863.97|861.17|863.6|860.8|0
1651006580000|2022-04-26 20:56:20|863.73|860.93|863.37|860.57|863.84|861.04|863.37|860.57|0
1651006590000|2022-04-26 20:56:30|863.84|861.04|863.37|860.57|863.97|861.17|863.37|860.57|0
1651006600000|2022-04-26 20:56:40|863.6|860.8|863.37|860.57|863.6|860.8|863.37|860.57|0
1651006610000|2022-04-26 20:56:50|863.6|860.8|863.37|860.57|863.6|860.8|863.37|860.57|0
1651006620000|2022-04-26 20:57:00|863.6|860.8|863.6|860.8|863.6|860.8|863.6|860.8|0
1651006630000|2022-04-26 20:57:10|863.37|860.57|863.37|860.57|863.37|860.57|863.37|860.57|0
1651006640000|2022-04-26 20:57:20|863.6|860.8|863.6|860.8|863.6|860.8|863.6|860.8|0
1651006650000|2022-04-26 20:57:30|863.49|860.69|863.49|860.69|863.84|861.04|863.49|860.69|0
1651006660000|2022-04-26 20:57:40|863.6|860.8|863.97|861.17|863.97|861.17|863.6|860.8|0
1651006670000|2022-04-26 20:57:50|863.84|861.04|863.84|861.04|863.84|861.04|863.73|860.93|0
1651006690000|2022-04-26 20:58:10|864.08|861.28|864.32|861.52|864.32|861.52|864.08|861.28|0
1651006700000|2022-04-26 20:58:20|864.08|861.28|864.08|861.28|864.32|861.52|864.08|861.28|0
1651006710000|2022-04-26 20:58:30|864.56|861.76|864.08|861.28|864.56|861.76|864.08|861.28|0
1651006720000|2022-04-26 20:58:40|863.97|861.17|864.32|861.52|864.32|861.52|863.97|861.17|0
1651006730000|2022-04-26 20:58:50|864.08|861.28|864.08|861.28|864.08|861.28|864.08|861.28|0
1651006740000|2022-04-26 20:59:00|864.44|861.64|864.56|861.76|864.56|861.76|864.44|861.64|0
1651006750000|2022-04-26 20:59:10|864.32|861.52|863.97|861.17|864.32|861.52|863.97|861.17|0
1651006760000|2022-04-26 20:59:20|864.08|861.28|865.16|862.36|865.16|862.36|864.08|861.28|0
1651006770000|2022-04-26 20:59:30|865.27|862.47|864.8|862|865.27|862.47|864.8|862|0
1651006790000|2022-04-26 20:59:50|864.56|861.76|863.97|861.17|864.68|861.88|863.97|861.17|0
1651006800000|2022-04-26 21:00:00|864.52|861.72|864|861.2|864.52|861.72|863.97|861.17|0
1651006810000|2022-04-26 21:00:10|863.97|861.17|863.97|861.17|863.97|861.17|863.97|861.17|0
1651006820000|2022-04-26 21:00:20|863.76|860.96|863.72|860.92|863.76|860.96|863.72|860.92|0
1651006830000|2022-04-26 21:00:30|863.9|861.1|863.69|860.89|863.9|861.1|863.69|860.89|0
1651006840000|2022-04-26 21:00:40|863.72|860.92|864.03|861.23|864.03|861.23|863.69|860.89|0
1651006850000|2022-04-26 21:00:50|864.13|861.33|864.03|861.23|864.13|861.33|864.03|861.23|0
1651006860000|2022-04-26 21:01:00|864.06|861.26|863.65|860.85|864.06|861.26|863.65|860.85|0
1651006920000|2022-04-26 21:02:00|863.72|860.92|863.65|860.85|863.72|860.92|863.65|860.85|0
1651006930000|2022-04-26 21:02:10|863.69|860.89|863.69|860.89|863.69|860.89|863.69|860.89|0
1651006940000|2022-04-26 21:02:20|863.82|861.02|863.82|861.02|863.82|861.02|863.82|861.02|0
1651006970000|2022-04-26 21:02:50|864.2|861.4|864.2|861.4|864.2|861.4|864.2|861.4|0
1651006980000|2022-04-26 21:03:00|863.82|861.02|863.79|860.99|863.82|861.02|863.79|860.99|0
1651006990000|2022-04-26 21:03:10|864.38|861.58|864.38|861.58|864.38|861.58|864.38|861.58|0
1651007000000|2022-04-26 21:03:20|863.61|860.81|863.61|860.81|863.61|860.81|863.61|860.81|0
1651007010000|2022-04-26 21:03:30|864.2|861.4|864.23|861.43|864.23|861.43|864.2|861.4|0
1651007020000|2022-04-26 21:03:40|864.03|861.23|863.72|860.92|864.03|861.23|863.72|860.92|0
1651007030000|2022-04-26 21:03:50|864|861.2|864|861.2|864|861.2|864|861.2|0
1651007040000|2022-04-26 21:04:00|863.9|861.1|863.9|861.1|863.9|861.1|863.9|861.1|0
1651007050000|2022-04-26 21:04:10|863.93|861.13|863.97|861.17|863.97|861.17|863.93|861.13|0
1651007060000|2022-04-26 21:04:20|863.9|861.1|863.9|861.1|863.9|861.1|863.9|861.1|0
1651007070000|2022-04-26 21:04:30|863.86|861.06|863.44|860.64|863.86|861.06|863.44|860.64|0
1651007080000|2022-04-26 21:04:40|863.65|860.85|863.61|860.81|863.65|860.85|863.61|860.81|0
1651007090000|2022-04-26 21:04:50|863.72|860.92|863.55|860.75|863.72|860.92|863.55|860.75|0
1651007110000|2022-04-26 21:05:10|863.48|860.68|863.48|860.68|863.48|860.68|863.48|860.68|0
1651007130000|2022-04-26 21:05:30|863.44|860.64|863.44|860.64|863.44|860.64|863.44|860.64|0
1651007140000|2022-04-26 21:05:40|863.34|860.54|863.34|860.54|863.34|860.54|863.34|860.54|0
1651007150000|2022-04-26 21:05:50|863.13|860.33|863.13|860.33|863.13|860.33|863.13|860.33|0
1651007160000|2022-04-26 21:06:00|862.89|860.09|862.96|860.16|862.99|860.19|862.89|860.09|0
1651007170000|2022-04-26 21:06:10|862.99|860.19|862.99|860.19|862.99|860.19|862.99|860.19|0
1651007180000|2022-04-26 21:06:20|862.96|860.16|862.95|860.15|862.96|860.16|862.95|860.15|0
1651007190000|2022-04-26 21:06:30|862.68|859.88|862.99|860.19|862.99|860.19|862.68|859.88|0
1651007200000|2022-04-26 21:06:40|863.02|860.22|863.06|860.26|863.06|860.26|862.99|860.19|0
1651007210000|2022-04-26 21:06:50|862.99|860.19|863.13|860.33|863.13|860.33|862.95|860.15|0
1651007220000|2022-04-26 21:07:00|863.16|860.36|863.16|860.36|863.16|860.36|863.16|860.36|0
1651007240000|2022-04-26 21:07:20|863.2|860.4|863.16|860.36|863.2|860.4|863.16|860.36|0
1651007250000|2022-04-26 21:07:30|863.02|860.22|862.95|860.15|863.02|860.22|862.95|860.15|0
1651007260000|2022-04-26 21:07:40|862.99|860.19|862.99|860.19|862.99|860.19|862.99|860.19|0
1651007270000|2022-04-26 21:07:50|862.95|860.15|862.95|860.15|862.95|860.15|862.95|860.15|0
1651007280000|2022-04-26 21:08:00|863.02|860.22|862.99|860.19|863.02|860.22|862.99|860.19|0
1651007290000|2022-04-26 21:08:10|863.02|860.22|862.99|860.19|863.02|860.22|862.95|860.15|0
1651007300000|2022-04-26 21:08:20|863.02|860.22|863.02|860.22|863.02|860.22|863.02|860.22|0
1651007310000|2022-04-26 21:08:30|862.99|860.19|863.02|860.22|863.02|860.22|862.99|860.19|0
1651007320000|2022-04-26 21:08:40|862.99|860.19|863.02|860.22|863.02|860.22|862.99|860.19|0
1651007340000|2022-04-26 21:09:00|863.06|860.26|863.06|860.26|863.06|860.26|863.06|860.26|0
1651007350000|2022-04-26 21:09:10|863.1|860.3|863.1|860.3|863.1|860.3|863.1|860.3|0
1651007360000|2022-04-26 21:09:20|863.13|860.33|863.13|860.33|863.13|860.33|863.06|860.26|0
1651007370000|2022-04-26 21:09:30|863.16|860.36|863.06|860.26|863.16|860.36|863.06|860.26|0
1651007380000|2022-04-26 21:09:40|862.81|860.01|862.78|859.98|862.81|860.01|862.78|859.98|0
1651007390000|2022-04-26 21:09:50|862.74|859.94|862.22|859.42|862.74|859.94|862.22|859.42|0
1651007400000|2022-04-26 21:10:00|862.15|859.35|862.36|859.56|862.36|859.56|862.15|859.35|0
1651007410000|2022-04-26 21:10:10|862.43|859.63|862.33|859.53|862.47|859.67|862.33|859.53|0
1651007420000|2022-04-26 21:10:20|862.26|859.46|862.4|859.6|862.4|859.6|862.26|859.46|0
1651007430000|2022-04-26 21:10:30|861.57|858.77|861.57|858.77|861.57|858.77|861.57|858.77|0
1651007440000|2022-04-26 21:10:40|861.6|858.8|861.67|858.87|861.67|858.87|861.6|858.8|0
1651007450000|2022-04-26 21:10:50|861.84|859.04|862.09|859.29|862.09|859.29|861.73|858.93|0
1651007460000|2022-04-26 21:11:00|861.67|858.87|861.63|858.83|861.67|858.87|861.63|858.83|0
1651007470000|2022-04-26 21:11:10|861.44|858.64|861.29|858.49|861.44|858.64|861.29|858.49|0
1651007480000|2022-04-26 21:11:20|861.25|858.45|861.29|858.49|861.29|858.49|861.25|858.45|0
1651007490000|2022-04-26 21:11:30|861.35|858.55|861.35|858.55|861.35|858.55|861.35|858.55|0
1651007500000|2022-04-26 21:11:40|861.32|858.52|861.32|858.52|861.32|858.52|861.32|858.52|0
1651007520000|2022-04-26 21:12:00|861.09|858.29|861.81|859.01|861.81|859.01|861.09|858.29|0
1651007530000|2022-04-26 21:12:10|861.77|858.97|861.67|858.87|861.77|858.97|861.67|858.87|0
1651007540000|2022-04-26 21:12:20|861.63|858.83|861.63|858.83|861.63|858.83|861.63|858.83|0
1651007550000|2022-04-26 21:12:30|862.09|859.29|862.33|859.53|862.33|859.53|862.09|859.29|0
1651007560000|2022-04-26 21:12:40|862.53|859.73|862.68|859.88|862.72|859.92|862.53|859.73|0
1651007570000|2022-04-26 21:12:50|862.74|859.94|862.82|860.02|862.85|860.05|862.74|859.94|0
1651007580000|2022-04-26 21:13:00|862.4|859.6|862.43|859.63|862.43|859.63|862.4|859.6|0
1651007590000|2022-04-26 21:13:10|862.4|859.6|862.4|859.6|862.4|859.6|862.4|859.6|0
1651007600000|2022-04-26 21:13:20|862.64|859.84|862.64|859.84|862.64|859.84|862.64|859.84|0
1651007610000|2022-04-26 21:13:30|862.68|859.88|862.64|859.84|862.68|859.88|862.64|859.84|0
1651007630000|2022-04-26 21:13:50|862.43|859.63|862.61|859.81|862.61|859.81|862.43|859.63|0
1651007640000|2022-04-26 21:14:00|862.15|859.35|862.3|859.5|862.3|859.5|862.15|859.35|0
1651007650000|2022-04-26 21:14:10|862.15|859.35|861.35|858.55|862.3|859.5|861.35|858.55|0
1651007660000|2022-04-26 21:14:20|861.39|858.59|861.42|858.62|861.42|858.62|861.39|858.59|0
1651007670000|2022-04-26 21:14:30|861.39|858.59|861.67|858.87|861.67|858.87|861.39|858.59|0
1651007680000|2022-04-26 21:14:40|861.15|858.35|861.15|858.35|861.15|858.35|861.15|858.35|0
1651007710000|2022-04-26 21:15:10|861.11|858.31|861.15|858.35|861.15|858.35|861.11|858.31|0
1651007720000|2022-04-26 21:15:20|860.98|858.18|860.98|858.18|860.98|858.18|860.98|858.18|0
1651007740000|2022-04-26 21:15:40|861.15|858.35|860.98|858.18|861.15|858.35|860.98|858.18|0
1651007750000|2022-04-26 21:15:50|861.01|858.21|861.01|858.21|861.01|858.21|861.01|858.21|0
1651007760000|2022-04-26 21:16:00|861.15|858.35|861.31|858.51|861.31|858.51|861.15|858.35|0
1651007790000|2022-04-26 21:16:30|861.25|858.45|861.31|858.51|861.31|858.51|861.25|858.45|0
1651007800000|2022-04-26 21:16:40|862.05|859.25|861.01|858.21|862.05|859.25|861.01|858.21|0
1651007820000|2022-04-26 21:17:00|862.05|859.25|861.5|858.7|862.05|859.25|861.5|858.7|0
1651007840000|2022-04-26 21:17:20|861.52|858.72|861.52|858.72|861.52|858.72|861.52|858.72|0
1651007850000|2022-04-26 21:17:30|861.39|858.59|861.39|858.59|861.39|858.59|861.39|858.59|0
1651007870000|2022-04-26 21:17:50|861.35|858.55|861.35|858.55|861.35|858.55|861.35|858.55|0
1651007880000|2022-04-26 21:18:00|861.15|858.35|861.15|858.35|861.15|858.35|861.15|858.35|0
1651007890000|2022-04-26 21:18:10|860.98|858.18|860.98|858.18|860.98|858.18|860.98|858.18|0
1651007900000|2022-04-26 21:18:20|861.01|858.21|861.01|858.21|861.01|858.21|861.01|858.21|0
1651007930000|2022-04-26 21:18:50|861.05|858.25|861.05|858.25|861.05|858.25|861.05|858.25|0
1651007960000|2022-04-26 21:19:20|860.63|857.83|860.84|858.04|860.84|858.04|860.63|857.83|0
1651007970000|2022-04-26 21:19:30|860.88|858.08|860.7|857.9|860.88|858.08|860.7|857.9|0
1651007980000|2022-04-26 21:19:40|860.88|858.08|860.9|858.1|860.9|858.1|860.88|858.08|0
1651008000000|2022-04-26 21:20:00|860.94|858.14|860.94|858.14|860.94|858.14|860.94|858.14|0
1651008010000|2022-04-26 21:20:10|860.9|858.1|860.9|858.1|860.9|858.1|860.9|858.1|0
1651008020000|2022-04-26 21:20:20|861.05|858.25|861.25|858.45|861.25|858.45|861.05|858.25|0
1651008030000|2022-04-26 21:20:30|861.15|858.35|860.9|858.1|861.15|858.35|860.9|858.1|0
1651008050000|2022-04-26 21:20:50|861.01|858.21|861.01|858.21|861.01|858.21|861.01|858.21|0
1651008090000|2022-04-26 21:21:30|860.9|858.1|860.9|858.1|860.9|858.1|860.9|858.1|0
1651008100000|2022-04-26 21:21:40|860.42|857.62|860.42|857.62|860.42|857.62|860.42|857.62|0
1651008120000|2022-04-26 21:22:00|860.39|857.59|860.39|857.59|860.39|857.59|860.39|857.59|0
1651008130000|2022-04-26 21:22:10|860.35|857.55|860.39|857.59|860.39|857.59|860.35|857.55|0
1651008140000|2022-04-26 21:22:20|860.35|857.55|860.39|857.59|860.39|857.59|860.35|857.55|0
1651008150000|2022-04-26 21:22:30|860.35|857.55|860.35|857.55|860.35|857.55|860.35|857.55|0
1651008160000|2022-04-26 21:22:40|860.39|857.59|860|857.2|860.39|857.59|860|857.2|0
1651008170000|2022-04-26 21:22:50|860.25|857.45|860.25|857.45|860.25|857.45|860.25|857.45|0
1651008180000|2022-04-26 21:23:00|861.01|858.21|861.01|858.21|861.01|858.21|861.01|858.21|0
1651008240000|2022-04-26 21:24:00|860.94|858.14|860.94|858.14|860.94|858.14|860.94|858.14|0
1651008250000|2022-04-26 21:24:10|860.98|858.18|860.98|858.18|860.98|858.18|860.98|858.18|0
1651008260000|2022-04-26 21:24:20|861.01|858.21|860.98|858.18|861.01|858.21|860.98|858.18|0
1651008290000|2022-04-26 21:24:50|861.01|858.21|861.01|858.21|861.01|858.21|861.01|858.21|0
1651008360000|2022-04-26 21:26:00|861.19|858.39|861.19|858.39|861.19|858.39|861.19|858.39|0
1651008380000|2022-04-26 21:26:20|861.15|858.35|861.15|858.35|861.15|858.35|861.15|858.35|0
1651008390000|2022-04-26 21:26:30|861.09|858.29|861.09|858.29|861.09|858.29|861.09|858.29|0
1651008400000|2022-04-26 21:26:40|860.9|858.1|860.9|858.1|860.9|858.1|860.9|858.1|0
1651008420000|2022-04-26 21:27:00|860.88|858.08|860.88|858.08|860.88|858.08|860.88|858.08|0
1651008430000|2022-04-26 21:27:10|860.9|858.1|860.94|858.14|860.94|858.14|860.9|858.1|0
1651008440000|2022-04-26 21:27:20|860.9|858.1|860.9|858.1|860.94|858.14|860.9|858.1|0
1651008450000|2022-04-26 21:27:30|860.52|857.72|860.52|857.72|860.52|857.72|860.52|857.72|0
1651008480000|2022-04-26 21:28:00|860.33|857.53|860.14|857.34|860.33|857.53|860.14|857.34|0
1651008490000|2022-04-26 21:28:10|859.66|856.86|859.41|856.61|859.66|856.86|859.41|856.61|0
1651008500000|2022-04-26 21:28:20|859.79|856.99|859.72|856.92|859.79|856.99|859.72|856.92|0
1651008510000|2022-04-26 21:28:30|859.41|856.61|859.41|856.61|859.41|856.61|859.41|856.61|0
1651008520000|2022-04-26 21:28:40|859.37|856.57|859.16|856.36|859.37|856.57|859.16|856.36|0
1651008530000|2022-04-26 21:28:50|859.2|856.4|859.2|856.4|859.2|856.4|859.2|856.4|0
1651008540000|2022-04-26 21:29:00|859.16|856.36|859.16|856.36|859.16|856.36|859.16|856.36|0
1651008550000|2022-04-26 21:29:10|859.13|856.33|858.82|856.02|859.13|856.33|858.82|856.02|0
1651008570000|2022-04-26 21:29:30|858.26|855.46|858.26|855.46|858.26|855.46|858.26|855.46|0
1651008580000|2022-04-26 21:29:40|858.47|855.67|858.47|855.67|858.47|855.67|858.47|855.67|0
1651008590000|2022-04-26 21:29:50|858.5|855.7|858.5|855.7|858.5|855.7|858.29|855.49|0
1651008600000|2022-04-26 21:30:00|858.53|855.73|858.43|855.63|858.53|855.73|858.43|855.63|0
1651008610000|2022-04-26 21:30:10|858.47|855.67|858.21|855.41|858.47|855.67|858.21|855.41|0
1651008630000|2022-04-26 21:30:30|858.31|855.51|858.31|855.51|858.31|855.51|858.31|855.51|0
1651008640000|2022-04-26 21:30:40|858.42|855.62|858.34|855.54|858.42|855.62|858.34|855.54|0
1651008650000|2022-04-26 21:30:50|858.28|855.48|858.24|855.44|858.28|855.48|858.24|855.44|0
1651008660000|2022-04-26 21:31:00|858.21|855.41|858.28|855.48|858.31|855.51|858.21|855.41|0
1651008670000|2022-04-26 21:31:10|858.21|855.41|858.21|855.41|858.21|855.41|858.21|855.41|0
1651008690000|2022-04-26 21:31:30|858.04|855.24|858.04|855.24|858.04|855.24|858.04|855.24|0
1651008710000|2022-04-26 21:31:50|857.72|854.92|857.72|854.92|857.72|854.92|857.72|854.92|0
1651008720000|2022-04-26 21:32:00|857.69|854.89|857.45|854.65|857.69|854.89|857.45|854.65|0
1651008730000|2022-04-26 21:32:10|857.24|854.44|857.24|854.44|857.24|854.44|857.24|854.44|0
1651008740000|2022-04-26 21:32:20|857.07|854.27|857.07|854.27|857.07|854.27|857.07|854.27|0
1651008750000|2022-04-26 21:32:30|856.82|854.02|856.79|853.99|856.82|854.02|856.79|853.99|0
1651008760000|2022-04-26 21:32:40|856.62|853.82|856.44|853.64|857.17|854.37|856.44|853.64|0
1651008770000|2022-04-26 21:32:50|856.48|853.68|856.16|853.36|856.48|853.68|856.16|853.36|0
1651008780000|2022-04-26 21:33:00|856.33|853.53|856.33|853.53|856.33|853.53|856.33|853.53|0
1651008790000|2022-04-26 21:33:10|856.69|853.89|856.23|853.43|856.69|853.89|856.23|853.43|0
1651008800000|2022-04-26 21:33:20|856.16|853.36|856.16|853.36|856.16|853.36|856.16|853.36|0
1651008810000|2022-04-26 21:33:30|855.99|853.19|855.99|853.19|855.99|853.19|855.99|853.19|0
1651008820000|2022-04-26 21:33:40|855.85|853.05|855.68|852.88|855.85|853.05|855.33|852.53|0
1651008830000|2022-04-26 21:33:50|855.85|853.05|856.2|853.4|856.2|853.4|855.85|853.05|0
1651008840000|2022-04-26 21:34:00|856.33|853.53|856.51|853.71|856.51|853.71|856.33|853.53|0
1651008850000|2022-04-26 21:34:10|856.82|854.02|856.82|854.02|857.17|854.37|856.69|853.89|0
1651008860000|2022-04-26 21:34:20|857.38|854.58|857.38|854.58|857.38|854.58|857.38|854.58|0
1651008870000|2022-04-26 21:34:30|856.86|854.06|856.86|854.06|856.86|854.06|856.86|854.06|0
1651008900000|2022-04-26 21:35:00|856.69|853.89|856.69|853.89|856.69|853.89|856.69|853.89|0
1651008910000|2022-04-26 21:35:10|856.51|853.71|856.51|853.71|856.69|853.89|856.51|853.71|0
1651008920000|2022-04-26 21:35:20|856.69|853.89|856.69|853.89|856.69|853.89|856.69|853.89|0
1651008940000|2022-04-26 21:35:40|857.03|854.23|857.03|854.23|857.03|854.23|857.03|854.23|0
1651008970000|2022-04-26 21:36:10|857.38|854.58|857.38|854.58|857.38|854.58|857.38|854.58|0
1651008980000|2022-04-26 21:36:20|857.89|855.09|858.07|855.27|858.07|855.27|857.89|855.09|0
1651009010000|2022-04-26 21:36:50|857.83|855.03|857.55|854.75|857.83|855.03|857.55|854.75|0
1651009020000|2022-04-26 21:37:00|857.38|854.58|857.38|854.58|857.38|854.58|857.38|854.58|0
1651009050000|2022-04-26 21:37:30|857.55|854.75|857.55|854.75|857.55|854.75|857.55|854.75|0
1651009090000|2022-04-26 21:38:10|857.59|854.79|857.59|854.79|857.59|854.79|857.59|854.79|0
1651009110000|2022-04-26 21:38:30|857.55|854.75|857.55|854.75|857.55|854.75|857.55|854.75|0
1651009120000|2022-04-26 21:38:40|857.89|855.09|857.89|855.09|857.89|855.09|857.89|855.09|0
1651009130000|2022-04-26 21:38:50|857.59|854.79|857.55|854.75|857.59|854.79|857.55|854.75|0
1651009140000|2022-04-26 21:39:00|857.72|854.92|857.76|854.96|857.76|854.96|857.72|854.92|0
1651009160000|2022-04-26 21:39:20|857.8|855|857.8|855|857.8|855|857.8|855|0
1651009180000|2022-04-26 21:39:40|857.89|855.09|857.76|854.96|857.89|855.09|857.76|854.96|0
1651009190000|2022-04-26 21:39:50|857.89|855.09|857.45|854.65|857.89|855.09|857.45|854.65|0
1651009200000|2022-04-26 21:40:00|857.38|854.58|857.38|854.58|857.38|854.58|857.38|854.58|0
1651009220000|2022-04-26 21:40:20|857.31|854.51|857.45|854.65|857.45|854.65|857.31|854.51|0
1651009230000|2022-04-26 21:40:30|857.42|854.62|857.24|854.44|857.42|854.62|857.24|854.44|0
1651009270000|2022-04-26 21:41:10|857.59|854.79|857.42|854.62|857.72|854.92|857.42|854.62|0
1651009280000|2022-04-26 21:41:20|857.72|854.92|856.68|853.88|857.72|854.92|856.68|853.88|0
1651009300000|2022-04-26 21:41:40|857.21|854.41|856.75|853.95|857.21|854.41|856.75|853.95|0
1651009310000|2022-04-26 21:41:50|857.21|854.41|857.21|854.41|857.21|854.41|857.21|854.41|0
1651009330000|2022-04-26 21:42:10|857.38|854.58|857.55|854.75|857.55|854.75|857.38|854.58|0
1651009350000|2022-04-26 21:42:30|857.38|854.58|857.38|854.58|857.38|854.58|857.38|854.58|0
1651009360000|2022-04-26 21:42:40|857.21|854.41|857.21|854.41|857.21|854.41|857.21|854.41|0
1651009370000|2022-04-26 21:42:50|857.24|854.44|857.24|854.44|857.24|854.44|857.24|854.44|0
1651009380000|2022-04-26 21:43:00|857.51|854.71|857.38|854.58|857.51|854.71|857.38|854.58|0
1651009390000|2022-04-26 21:43:10|857.27|854.47|857.27|854.47|857.27|854.47|857.27|854.47|0
1651009410000|2022-04-26 21:43:30|857.62|854.82|857.21|854.41|857.62|854.82|857.21|854.41|0
1651009420000|2022-04-26 21:43:40|857.24|854.44|857.24|854.44|857.24|854.44|857.24|854.44|0
1651009430000|2022-04-26 21:43:50|857.21|854.41|857.21|854.41|857.21|854.41|857.21|854.41|0
1651009440000|2022-04-26 21:44:00|857.24|854.44|857.62|854.82|857.62|854.82|857.24|854.44|0
1651009450000|2022-04-26 21:44:10|857.31|854.51|857.31|854.51|857.31|854.51|857.31|854.51|0
1651009460000|2022-04-26 21:44:20|857.45|854.65|857.45|854.65|857.45|854.65|857.45|854.65|0
1651009470000|2022-04-26 21:44:30|857.38|854.58|857.38|854.58|857.38|854.58|857.38|854.58|0
1651009510000|2022-04-26 21:45:10|857.42|854.62|857.42|854.62|857.42|854.62|857.42|854.62|0
1651009520000|2022-04-26 21:45:20|857.38|854.58|857.38|854.58|857.38|854.58|857.38|854.58|0
1651009530000|2022-04-26 21:45:30|857.21|854.41|857.03|854.23|857.21|854.41|857.03|854.23|0
1651009550000|2022-04-26 21:45:50|856.62|853.82|856.62|853.82|856.86|854.06|856.62|853.82|0
1651009560000|2022-04-26 21:46:00|856.86|854.06|856.86|854.06|856.92|854.12|856.86|854.06|0
1651009570000|2022-04-26 21:46:10|856.62|853.82|856.33|853.53|856.62|853.82|856.33|853.53|0
1651009580000|2022-04-26 21:46:20|856.37|853.57|856.37|853.57|856.37|853.57|856.37|853.57|0
1651009590000|2022-04-26 21:46:30|856.58|853.78|856.71|853.91|856.71|853.91|856.58|853.78|0
1651009650000|2022-04-26 21:47:30|856.75|853.95|856.79|853.99|856.79|853.99|856.75|853.95|0
1651009660000|2022-04-26 21:47:40|856.86|854.06|856.86|854.06|856.86|854.06|856.86|854.06|0
1651009680000|2022-04-26 21:48:00|856.82|854.02|856.89|854.09|856.89|854.09|856.82|854.02|0
1651009740000|2022-04-26 21:49:00|856.92|854.12|856.92|854.12|856.92|854.12|856.92|854.12|0
1651009750000|2022-04-26 21:49:10|857.17|854.37|857.17|854.37|857.17|854.37|857.17|854.37|0
1651009760000|2022-04-26 21:49:20|857.21|854.41|857.21|854.41|857.21|854.41|857.21|854.41|0
1651009770000|2022-04-26 21:49:30|857.31|854.51|857.31|854.51|857.31|854.51|857.31|854.51|0
1651009790000|2022-04-26 21:49:50|857.48|854.68|857.48|854.68|857.48|854.68|857.48|854.68|0
1651009820000|2022-04-26 21:50:20|857.51|854.71|857.89|855.09|857.89|855.09|857.51|854.71|0
1651009830000|2022-04-26 21:50:30|858.13|855.33|858.13|855.33|858.13|855.33|858.13|855.33|0
1651009860000|2022-04-26 21:51:00|858.23|855.43|858.31|855.51|858.31|855.51|858.23|855.43|0
1651009910000|2022-04-26 21:51:50|857.96|855.16|857.96|855.16|857.96|855.16|857.96|855.16|0
1651009920000|2022-04-26 21:52:00|857.85|855.05|857.8|855|857.85|855.05|857.8|855|0
1651009940000|2022-04-26 21:52:20|857.59|854.79|857.42|854.62|857.59|854.79|857.42|854.62|0
1651009950000|2022-04-26 21:52:30|857.48|854.68|857.48|854.68|857.48|854.68|857.48|854.68|0
1651009960000|2022-04-26 21:52:40|857.42|854.62|857.44|854.64|857.44|854.64|857.42|854.62|0
1651009970000|2022-04-26 21:52:50|857.42|854.62|857.55|854.75|857.55|854.75|857.42|854.62|0
1651009980000|2022-04-26 21:53:00|857.62|854.82|857.13|854.33|857.62|854.82|857.13|854.33|0
1651009990000|2022-04-26 21:53:10|856.79|853.99|856.75|853.95|856.79|853.99|856.75|853.95|0
1651010000000|2022-04-26 21:53:20|856.82|854.02|856.85|854.05|856.85|854.05|856.82|854.02|0
1651010010000|2022-04-26 21:53:30|856.79|853.99|856.79|853.99|857.03|854.23|856.79|853.99|0
1651010020000|2022-04-26 21:53:40|857.13|854.33|856.44|853.64|857.13|854.33|856.44|853.64|0
1651010030000|2022-04-26 21:53:50|856.62|853.82|856.62|853.82|856.62|853.82|856.62|853.82|0
1651010070000|2022-04-26 21:54:30|856.3|853.5|856.3|853.5|856.3|853.5|856.3|853.5|0
1651010080000|2022-04-26 21:54:40|856.06|853.26|856.06|853.26|856.06|853.26|856.06|853.26|0
1651010090000|2022-04-26 21:54:50|856.12|853.32|856.12|853.32|856.12|853.32|856.12|853.32|0
1651010110000|2022-04-26 21:55:10|856.16|853.36|856.41|853.61|856.41|853.61|856.16|853.36|0
1651010120000|2022-04-26 21:55:20|856.16|853.36|856.16|853.36|856.16|853.36|856.16|853.36|0
1651010150000|2022-04-26 21:55:50|856.41|853.61|856.41|853.61|856.41|853.61|856.23|853.43|0
1651010160000|2022-04-26 21:56:00|856.23|853.43|856.16|853.36|856.23|853.43|856.12|853.32|0
1651010170000|2022-04-26 21:56:10|856.26|853.46|856.37|853.57|856.37|853.57|856.26|853.46|0
1651010180000|2022-04-26 21:56:20|856.58|853.78|856.58|853.78|856.58|853.78|856.58|853.78|0
1651010200000|2022-04-26 21:56:40|856.41|853.61|856.26|853.46|856.41|853.61|856.26|853.46|0
1651010210000|2022-04-26 21:56:50|856.12|853.32|856.12|853.32|856.12|853.32|856.12|853.32|0
1651010230000|2022-04-26 21:57:10|856.26|853.46|856.37|853.57|856.37|853.57|856.26|853.46|0
1651010240000|2022-04-26 21:57:20|856.12|853.32|856.12|853.32|856.12|853.32|856.12|853.32|0
1651010250000|2022-04-26 21:57:30|855.61|852.81|855.95|853.15|855.95|853.15|855.61|852.81|0
1651010260000|2022-04-26 21:57:40|856.02|853.22|856.02|853.22|856.02|853.22|856.02|853.22|0
1651010280000|2022-04-26 21:58:00|856.05|853.25|856.05|853.25|856.05|853.25|856.05|853.25|0
1651010290000|2022-04-26 21:58:10|855.85|853.05|855.85|853.05|855.85|853.05|855.85|853.05|0
1651010300000|2022-04-26 21:58:20|856.02|853.22|856.02|853.22|856.02|853.22|856.02|853.22|0
1651010310000|2022-04-26 21:58:30|856.05|853.25|856.02|853.22|856.05|853.25|856.02|853.22|0
1651010330000|2022-04-26 21:58:50|855.99|853.19|855.99|853.19|855.99|853.19|855.99|853.19|0
1651010340000|2022-04-26 21:59:00|855.74|852.94|855.88|853.08|855.88|853.08|855.74|852.94|0
1651010350000|2022-04-26 21:59:10|855.99|853.19|855.67|852.87|855.99|853.19|855.67|852.87|0
1651010360000|2022-04-26 21:59:20|855.71|852.91|855.88|853.08|855.88|853.08|855.57|852.77|0
1651010370000|2022-04-26 21:59:30|856.05|853.25|855.74|852.94|856.05|853.25|855.74|852.94|0
1651010380000|2022-04-26 21:59:40|855.71|852.91|855.74|852.94|855.78|852.98|855.71|852.91|0
1651010390000|2022-04-26 21:59:50|855.85|853.05|855.64|852.84|856.02|853.22|855.64|852.84|0
1651010400000|2022-04-26 22:00:00|855.43|852.63|850.87|848.07|855.43|852.63|850.87|848.07|0
1651010410000|2022-04-26 22:00:10|852.3|849.5|852.77|849.97|852.77|849.97|851.7|848.9|0
1651010420000|2022-04-26 22:00:20|851.82|849.02|850.99|848.19|851.82|849.02|850.99|848.19|0
1651010430000|2022-04-26 22:00:30|851.11|848.31|853.96|851.16|853.96|851.16|851.11|848.31|0
1651010440000|2022-04-26 22:00:40|853.36|850.56|852.17|849.37|853.36|850.56|851.94|849.14|0
1651010450000|2022-04-26 22:00:50|853.01|850.21|851.94|849.14|853.01|850.21|851.94|849.14|0
1651010460000|2022-04-26 22:01:00|853.12|850.32|854.67|851.87|855.26|852.46|853.12|850.32|0
1651010470000|2022-04-26 22:01:10|854.08|851.28|853.6|850.8|854.08|851.28|853.6|850.8|0
1651010480000|2022-04-26 22:01:20|853.12|850.32|852.65|849.85|853.12|850.32|852.65|849.85|0
1651010490000|2022-04-26 22:01:30|853.12|850.32|852.89|850.09|853.36|850.56|852.89|850.09|0
1651010500000|2022-04-26 22:01:40|853.36|850.56|853.6|850.8|853.6|850.8|853.36|850.56|0
1651010510000|2022-04-26 22:01:50|853.84|851.04|854.31|851.51|854.31|851.51|853.6|850.8|0
1651010520000|2022-04-26 22:02:00|854.55|851.75|854.08|851.28|854.55|851.75|854.08|851.28|0
1651010530000|2022-04-26 22:02:10|854.31|851.51|855.26|852.46|855.26|852.46|854.31|851.51|0
1651010540000|2022-04-26 22:02:20|855.5|852.7|855.74|852.94|855.74|852.94|855.5|852.7|0
1651010550000|2022-04-26 22:02:30|855.5|852.7|855.5|852.7|855.74|852.94|855.5|852.7|0
1651010560000|2022-04-26 22:02:40|855.74|852.94|855.98|853.18|855.98|853.18|855.5|852.7|0
1651010570000|2022-04-26 22:02:50|855.63|852.83|852.65|849.85|855.63|852.83|852.65|849.85|0
1651010580000|2022-04-26 22:03:00|852.89|850.09|853.36|850.56|853.36|850.56|852.65|849.85|0
1651010590000|2022-04-26 22:03:10|853.12|850.32|851.94|849.14|853.12|850.32|851.94|849.14|0
1651010600000|2022-04-26 22:03:20|852.06|849.26|851.94|849.14|852.17|849.37|851.94|849.14|0
1651010610000|2022-04-26 22:03:30|852.06|849.26|852.65|849.85|852.65|849.85|852.06|849.26|0
1651010620000|2022-04-26 22:03:40|852.89|850.09|852.65|849.85|852.89|850.09|852.65|849.85|0
1651010630000|2022-04-26 22:03:50|852.41|849.61|851.94|849.14|852.41|849.61|851.94|849.14|0
1651010640000|2022-04-26 22:04:00|852.41|849.61|851.94|849.14|852.41|849.61|851.94|849.14|0
1651010650000|2022-04-26 22:04:10|851.7|848.9|851.22|848.42|851.7|848.9|851.22|848.42|0
1651010660000|2022-04-26 22:04:20|850.99|848.19|850.27|847.47|850.99|848.19|849.68|846.88|0
1651010670000|2022-04-26 22:04:30|850.51|847.71|850.27|847.47|850.51|847.71|850.27|847.47|0
1651010680000|2022-04-26 22:04:40|850.99|848.19|850.51|847.71|850.99|848.19|850.51|847.71|0
1651010690000|2022-04-26 22:04:50|850.04|847.24|850.4|847.6|850.4|847.6|850.04|847.24|0
1651010700000|2022-04-26 22:05:00|850.27|847.47|849.8|847|850.27|847.47|849.8|847|0
1651010710000|2022-04-26 22:05:10|849.32|846.52|849.32|846.52|849.32|846.52|849.09|846.29|0
1651010720000|2022-04-26 22:05:20|849.09|846.29|849.09|846.29|849.32|846.52|849.09|846.29|0
1651010730000|2022-04-26 22:05:30|849.45|846.65|850.51|847.71|850.51|847.71|849.32|846.52|0
1651010740000|2022-04-26 22:05:40|850.27|847.47|850.04|847.24|850.27|847.47|850.04|847.24|0
1651010750000|2022-04-26 22:05:50|848.85|846.05|847.42|844.62|848.85|846.05|847.42|844.62|0
1651010760000|2022-04-26 22:06:00|847.9|845.1|846.95|844.15|847.9|845.1|846.95|844.15|0
1651010770000|2022-04-26 22:06:10|846.71|843.91|846.71|843.91|846.71|843.91|846.47|843.67|0
1651010780000|2022-04-26 22:06:20|846.47|843.67|844.81|842.01|846.47|843.67|844.81|842.01|0
1651010790000|2022-04-26 22:06:30|845.52|842.72|844.34|841.54|845.52|842.72|844.34|841.54|0
1651010800000|2022-04-26 22:06:40|844.58|841.78|844.34|841.54|844.58|841.78|844.34|841.54|0
1651010810000|2022-04-26 22:06:50|844.58|841.78|845.05|842.25|845.05|842.25|844.58|841.78|0
1651010820000|2022-04-26 22:07:00|844.46|841.66|843.75|840.95|844.58|841.78|843.51|840.71|0
1651010830000|2022-04-26 22:07:10|844.1|841.3|844.1|841.3|844.34|841.54|844.1|841.3|0
1651010840000|2022-04-26 22:07:20|844.34|841.54|845.05|842.25|845.05|842.25|844.34|841.54|0
1651010850000|2022-04-26 22:07:30|844.58|841.78|844.58|841.78|845.05|842.25|844.46|841.66|0
1651010860000|2022-04-26 22:07:40|843.99|841.19|843.86|841.06|843.99|841.19|843.86|841.06|0
1651010870000|2022-04-26 22:07:50|843.63|840.83|844.1|841.3|844.1|841.3|843.15|840.35|0
1651010880000|2022-04-26 22:08:00|843.99|841.19|843.63|840.83|844.1|841.3|843.63|840.83|0
1651010890000|2022-04-26 22:08:10|843.15|840.35|843.63|840.83|843.63|840.83|843.15|840.35|0
1651010900000|2022-04-26 22:08:20|843.39|840.59|843.28|840.48|843.51|840.71|843.28|840.48|0
1651010910000|2022-04-26 22:08:30|843.39|840.59|841.97|839.17|844.1|841.3|841.97|839.17|0
1651010920000|2022-04-26 22:08:40|841.73|838.93|841.73|838.93|842.2|839.4|841.73|838.93|0
1651010930000|2022-04-26 22:08:50|841.49|838.69|841.49|838.69|841.49|838.69|841.26|838.46|0
1651010940000|2022-04-26 22:09:00|841.26|838.46|841.02|838.22|841.49|838.69|840.78|837.98|0
1651010950000|2022-04-26 22:09:10|840.78|837.98|840.67|837.87|840.78|837.98|840.55|837.75|0
1651010960000|2022-04-26 22:09:20|840.55|837.75|839.83|837.03|840.55|837.75|839.6|836.8|0
1651010970000|2022-04-26 22:09:30|840.07|837.27|840.07|837.27|840.07|837.27|840.07|837.27|0
1651010980000|2022-04-26 22:09:40|840.43|837.63|841.14|838.34|841.14|838.34|840.43|837.63|0
1651010990000|2022-04-26 22:09:50|841.26|838.46|842.09|839.29|842.2|839.4|841.26|838.46|0
1651011000000|2022-04-26 22:10:00|841.97|839.17|840.78|837.98|841.97|839.17|840.78|837.98|0
1651011010000|2022-04-26 22:10:10|840.07|837.27|839.36|836.56|840.07|837.27|839.36|836.56|0
1651011020000|2022-04-26 22:10:20|839.6|836.8|839.36|836.56|839.6|836.8|838.89|836.09|0
1651011030000|2022-04-26 22:10:30|839.48|836.68|839.48|836.68|839.48|836.68|839.12|836.32|0
1651011040000|2022-04-26 22:10:40|839.01|836.21|839.36|836.56|839.36|836.56|838.89|836.09|0
1651011050000|2022-04-26 22:10:50|839.6|836.8|839.6|836.8|839.6|836.8|838.89|836.09|0
1651011060000|2022-04-26 22:11:00|839.36|836.56|839.48|836.68|839.83|837.03|839.36|836.56|0
1651011070000|2022-04-26 22:11:10|839.36|836.56|840.55|837.75|840.55|837.75|839.36|836.56|0
1651011080000|2022-04-26 22:11:20|840.91|838.11|841.73|838.93|841.73|838.93|840.91|838.11|0
1651011090000|2022-04-26 22:11:30|841.02|838.22|841.26|838.46|841.38|838.58|841.02|838.22|0
1651011100000|2022-04-26 22:11:40|841.73|838.93|841.26|838.46|841.73|838.93|841.02|838.22|0
1651011110000|2022-04-26 22:11:50|841.02|838.22|841.49|838.69|841.49|838.69|841.02|838.22|0
1651011120000|2022-04-26 22:12:00|840.07|837.27|840.31|837.51|840.31|837.51|840.07|837.27|0
1651011130000|2022-04-26 22:12:10|840.55|837.75|841.62|838.82|841.62|838.82|840.55|837.75|0
1651011140000|2022-04-26 22:12:20|841.73|838.93|841.85|839.05|841.85|839.05|841.73|838.93|0
1651011150000|2022-04-26 22:12:30|842.2|839.4|842.2|839.4|842.44|839.64|842.2|839.4|0
1651011160000|2022-04-26 22:12:40|842.44|839.64|841.49|838.69|842.44|839.64|841.26|838.46|0
1651011170000|2022-04-26 22:12:50|841.26|838.46|838.54|835.74|841.26|838.46|838.54|835.74|0
1651011180000|2022-04-26 22:13:00|838.89|836.09|839.12|836.32|839.25|836.45|838.89|836.09|0
1651011190000|2022-04-26 22:13:10|838.65|835.85|839.12|836.32|839.72|836.92|838.65|835.85|0
1651011200000|2022-04-26 22:13:20|839.36|836.56|839.96|837.16|839.96|837.16|839.36|836.56|0
1651011210000|2022-04-26 22:13:30|839.36|836.56|839.36|836.56|839.48|836.68|839.36|836.56|0
1651011220000|2022-04-26 22:13:40|839.6|836.8|839.6|836.8|839.72|836.92|839.6|836.8|0
1651011230000|2022-04-26 22:13:50|839.12|836.32|839.12|836.32|839.36|836.56|839.12|836.32|0
1651011240000|2022-04-26 22:14:00|838.89|836.09|838.54|835.74|838.89|836.09|838.54|835.74|0
1651011250000|2022-04-26 22:14:10|838.89|836.09|840.07|837.27|840.07|837.27|838.89|836.09|0
1651011260000|2022-04-26 22:14:20|839.83|837.03|840.54|837.74|840.54|837.74|839.83|837.03|0
1651011270000|2022-04-26 22:14:30|840.67|837.87|840.43|837.63|840.67|837.87|840.43|837.63|0
1651011280000|2022-04-26 22:14:40|840.54|837.74|841.02|838.22|841.02|838.22|840.54|837.74|0
1651011290000|2022-04-26 22:14:50|841.14|838.34|841.02|838.22|841.14|838.34|840.78|837.98|0
1651011300000|2022-04-26 22:15:00|840.9|838.1|839.6|836.8|840.9|838.1|839.36|836.56|0
1651011310000|2022-04-26 22:15:10|839.83|837.03|839.96|837.16|839.96|837.16|839.83|837.03|0
1651011320000|2022-04-26 22:15:20|840.19|837.39|840.54|837.74|840.54|837.74|840.19|837.39|0
1651011330000|2022-04-26 22:15:30|840.67|837.87|840.9|838.1|840.9|838.1|840.67|837.87|0
1651011340000|2022-04-26 22:15:40|840.43|837.63|840.19|837.39|840.43|837.63|840.19|837.39|0
1651011350000|2022-04-26 22:15:50|839.96|837.16|840.07|837.27|840.07|837.27|839.83|837.03|0
1651011360000|2022-04-26 22:16:00|840.43|837.63|840.54|837.74|840.54|837.74|840.43|837.63|0
1651011370000|2022-04-26 22:16:10|840.78|837.98|840.54|837.74|840.78|837.98|840.54|837.74|0
1651011380000|2022-04-26 22:16:20|840.78|837.98|840.9|838.1|840.9|838.1|840.31|837.51|0
1651011390000|2022-04-26 22:16:30|841.02|838.22|839.96|837.16|841.26|838.46|839.96|837.16|0
1651011400000|2022-04-26 22:16:40|839.83|837.03|839.83|837.03|839.83|837.03|839.83|837.03|0
1651011410000|2022-04-26 22:16:50|840.07|837.27|839.96|837.16|840.07|837.27|839.83|837.03|0
1651011420000|2022-04-26 22:17:00|839.83|837.03|840.31|837.51|840.43|837.63|839.83|837.03|0
1651011430000|2022-04-26 22:17:10|840.07|837.27|840.31|837.51|840.31|837.51|840.07|837.27|0
1651011440000|2022-04-26 22:17:20|840.07|837.27|841.49|838.69|841.49|838.69|840.07|837.27|0
1651011450000|2022-04-26 22:17:30|841.02|838.22|841.38|838.58|841.38|838.58|841.02|838.22|0
1651011460000|2022-04-26 22:17:40|841.49|838.69|842.68|839.88|842.68|839.88|841.49|838.69|0
1651011470000|2022-04-26 22:17:50|842.91|840.11|842.56|839.76|842.91|840.11|842.56|839.76|0
1651011480000|2022-04-26 22:18:00|842.68|839.88|843.04|840.24|843.04|840.24|842.68|839.88|0
1651011490000|2022-04-26 22:18:10|842.91|840.11|843.99|841.19|843.99|841.19|842.91|840.11|0
1651011500000|2022-04-26 22:18:20|844.34|841.54|844.34|841.54|844.46|841.66|844.34|841.54|0
1651011510000|2022-04-26 22:18:30|844.22|841.42|844.34|841.54|844.34|841.54|843.86|841.06|0
1651011520000|2022-04-26 22:18:40|844.57|841.77|845.52|842.72|845.52|842.72|844.57|841.77|0
1651011530000|2022-04-26 22:18:50|846.24|843.44|845.76|842.96|846.24|843.44|845.76|842.96|0
1651011540000|2022-04-26 22:19:00|845.52|842.72|844.81|842.01|845.52|842.72|844.81|842.01|0
1651011550000|2022-04-26 22:19:10|844.57|841.77|843.39|840.59|844.57|841.77|843.39|840.59|0
1651011560000|2022-04-26 22:19:20|843.15|840.35|842.91|840.11|843.27|840.47|842.91|840.11|0
1651011570000|2022-04-26 22:19:30|842.68|839.88|842.68|839.88|842.68|839.88|842.2|839.4|0
1651011580000|2022-04-26 22:19:40|843.04|840.24|844.22|841.42|845.05|842.25|843.04|840.24|0
1651011590000|2022-04-26 22:19:50|843.86|841.06|843.51|840.71|843.86|841.06|843.51|840.71|0
1651011600000|2022-04-26 22:20:00|843.39|840.59|842.2|839.4|843.39|840.59|842.2|839.4|0
1651011610000|2022-04-26 22:20:10|842.33|839.53|842.44|839.64|842.44|839.64|842.33|839.53|0
1651011620000|2022-04-26 22:20:20|842.56|839.76|842.68|839.88|842.8|840|842.56|839.76|0
1651011630000|2022-04-26 22:20:30|842.56|839.76|842.44|839.64|842.56|839.76|842.44|839.64|0
1651011640000|2022-04-26 22:20:40|842.68|839.88|842.44|839.64|842.68|839.88|842.2|839.4|0
1651011650000|2022-04-26 22:20:50|841.97|839.17|842.44|839.64|842.44|839.64|841.49|838.69|0
1651011660000|2022-04-26 22:21:00|842.68|839.88|840.78|837.98|842.68|839.88|840.78|837.98|0
1651011670000|2022-04-26 22:21:10|840.54|837.74|841.73|838.93|841.97|839.17|840.54|837.74|0
1651011680000|2022-04-26 22:21:20|841.49|838.69|840.78|837.98|841.73|838.93|840.78|837.98|0
1651011690000|2022-04-26 22:21:30|840.31|837.51|841.02|838.22|841.02|838.22|840.31|837.51|0
1651011700000|2022-04-26 22:21:40|840.78|837.98|841.25|838.45|841.25|838.45|840.54|837.74|0
1651011710000|2022-04-26 22:21:50|841.73|838.93|841.38|838.58|841.73|838.93|841.38|838.58|0
1651011720000|2022-04-26 22:22:00|841.49|838.69|841.38|838.58|841.49|838.69|841.38|838.58|0
1651011730000|2022-04-26 22:22:10|841.25|838.45|840.67|837.87|841.25|838.45|840.67|837.87|0
1651011740000|2022-04-26 22:22:20|840.78|837.98|840.07|837.27|840.78|837.98|840.07|837.27|0
1651011750000|2022-04-26 22:22:30|840.19|837.39|840.07|837.27|840.19|837.39|839.83|837.03|0
1651011760000|2022-04-26 22:22:40|839.83|837.03|839.25|836.45|839.83|837.03|839.25|836.45|0
1651011770000|2022-04-26 22:22:50|839.12|836.32|839.36|836.56|839.6|836.8|839.12|836.32|0
1651011780000|2022-04-26 22:23:00|839.12|836.32|838.65|835.85|839.12|836.32|838.65|835.85|0
1651011790000|2022-04-26 22:23:10|838.89|836.09|838.89|836.09|838.89|836.09|838.65|835.85|0
1651011800000|2022-04-26 22:23:20|838.65|835.85|838.41|835.61|838.65|835.85|838.41|835.61|0
1651011810000|2022-04-26 22:23:30|838.3|835.5|838.3|835.5|838.3|835.5|838.18|835.38|0
1651011820000|2022-04-26 22:23:40|838.77|835.97|838.18|835.38|839.12|836.32|838.18|835.38|0
1651011830000|2022-04-26 22:23:50|838.06|835.26|838.06|835.26|838.06|835.26|837.94|835.14|0
1651011840000|2022-04-26 22:24:00|837.94|835.14|837.82|835.02|838.18|835.38|837.82|835.02|0
1651011850000|2022-04-26 22:24:10|837.7|834.9|837.94|835.14|837.94|835.14|837.7|834.9|0
1651011860000|2022-04-26 22:24:20|837.7|834.9|837.82|835.02|837.82|835.02|837.7|834.9|0
1651011870000|2022-04-26 22:24:30|837.94|835.14|837.94|835.14|837.94|835.14|837.94|835.14|0
1651011880000|2022-04-26 22:24:40|837.82|835.02|837.94|835.14|837.94|835.14|837.82|835.02|0
1651011890000|2022-04-26 22:24:50|837.7|834.9|837.23|834.43|837.7|834.9|837.23|834.43|0
1651011900000|2022-04-26 22:25:00|836.88|834.08|837.7|834.9|837.82|835.02|836.88|834.08|0
1651011910000|2022-04-26 22:25:10|837.46|834.66|837.7|834.9|837.7|834.9|837.46|834.66|0
1651011920000|2022-04-26 22:25:20|837.59|834.79|837.59|834.79|837.59|834.79|837.46|834.66|0
1651011930000|2022-04-26 22:25:30|837.23|834.43|838.17|835.37|838.17|835.37|837.23|834.43|0
1651011940000|2022-04-26 22:25:40|837.94|835.14|837.7|834.9|837.94|835.14|837.46|834.66|0
1651011950000|2022-04-26 22:25:50|837.94|835.14|837.94|835.14|837.94|835.14|837.82|835.02|0
1651011960000|2022-04-26 22:26:00|837.7|834.9|837.94|835.14|837.94|835.14|837.7|834.9|0
1651011970000|2022-04-26 22:26:10|837.7|834.9|837.23|834.43|837.82|835.02|837.23|834.43|0
1651011980000|2022-04-26 22:26:20|837.46|834.66|837.46|834.66|837.59|834.79|837.46|834.66|0
1651011990000|2022-04-26 22:26:30|837.23|834.43|837.23|834.43|837.35|834.55|837.23|834.43|0
1651012000000|2022-04-26 22:26:40|836.52|833.72|836.52|833.72|836.52|833.72|836.52|833.72|0
1651012010000|2022-04-26 22:26:50|835.93|833.13|836.17|833.37|836.17|833.37|835.93|833.13|0
1651012020000|2022-04-26 22:27:00|836.28|833.48|835.81|833.01|836.28|833.48|835.81|833.01|0
1651012030000|2022-04-26 22:27:10|836.04|833.24|835.81|833.01|836.28|833.48|835.81|833.01|0
1651012040000|2022-04-26 22:27:20|835.93|833.13|834.39|831.59|835.93|833.13|834.39|831.59|0
1651012050000|2022-04-26 22:27:30|834.04|831.24|833.21|830.41|834.04|831.24|833.21|830.41|0
1651012060000|2022-04-26 22:27:40|833.44|830.64|833.44|830.64|833.44|830.64|833.21|830.41|0
1651012070000|2022-04-26 22:27:50|833.56|830.76|833.21|830.41|833.56|830.76|833.21|830.41|0
1651012080000|2022-04-26 22:28:00|833.44|830.64|833.21|830.41|833.68|830.88|833.21|830.41|0
1651012090000|2022-04-26 22:28:10|833.44|830.64|832.97|830.17|833.44|830.64|832.97|830.17|0
1651012100000|2022-04-26 22:28:20|833.21|830.41|833.09|830.29|833.21|830.41|833.09|830.29|0
1651012110000|2022-04-26 22:28:30|833.21|830.41|833.21|830.41|833.21|830.41|833.21|830.41|0
1651012120000|2022-04-26 22:28:40|833.44|830.64|833.21|830.41|833.44|830.64|832.97|830.17|0
1651012130000|2022-04-26 22:28:50|833.91|831.11|833.44|830.64|833.91|831.11|833.33|830.53|0
1651012140000|2022-04-26 22:29:00|833.56|830.76|833.09|830.29|833.56|830.76|833.09|830.29|0
1651012150000|2022-04-26 22:29:10|833.44|830.64|833.44|830.64|833.68|830.88|833.44|830.64|0
1651012160000|2022-04-26 22:29:20|833.33|830.53|832.5|829.7|833.33|830.53|832.5|829.7|0
1651012170000|2022-04-26 22:29:30|832.26|829.46|831.2|828.4|832.26|829.46|831.2|828.4|0
1651012180000|2022-04-26 22:29:40|830.73|827.93|830.96|828.16|830.96|828.16|830.6|827.8|0
1651012190000|2022-04-26 22:29:50|831.2|828.4|831.31|828.51|831.31|828.51|831.08|828.28|0
1651012200000|2022-04-26 22:30:00|831.2|828.4|831.2|828.4|831.31|828.51|831.2|828.4|0
1651012210000|2022-04-26 22:30:10|831.31|828.51|830.13|827.33|831.55|828.75|830.13|827.33|0
1651012220000|2022-04-26 22:30:20|829.9|827.1|829.9|827.1|830.37|827.57|829.9|827.1|0
1651012230000|2022-04-26 22:30:30|829.42|826.62|830.6|827.8|830.6|827.8|829.42|826.62|0
1651012240000|2022-04-26 22:30:40|830.84|828.04|831.08|828.28|831.2|828.4|830.84|828.04|0
1651012250000|2022-04-26 22:30:50|830.84|828.04|830.37|827.57|830.84|828.04|830.37|827.57|0
1651012260000|2022-04-26 22:31:00|830.25|827.45|830.37|827.57|830.37|827.57|830.13|827.33|0
1651012270000|2022-04-26 22:31:10|830.25|827.45|830.25|827.45|830.25|827.45|830.25|827.45|0
1651012280000|2022-04-26 22:31:20|830.13|827.33|830.37|827.57|830.37|827.57|830.13|827.33|0
1651012290000|2022-04-26 22:31:30|830.13|827.33|830.6|827.8|830.6|827.8|829.9|827.1|0
1651012300000|2022-04-26 22:31:40|830.84|828.04|831.08|828.28|831.08|828.28|830.84|828.04|0
1651012310000|2022-04-26 22:31:50|830.84|828.04|831.31|828.51|831.31|828.51|830.84|828.04|0
1651012320000|2022-04-26 22:32:00|831.55|828.75|831.67|828.87|832.26|829.46|831.55|828.75|0
1651012330000|2022-04-26 22:32:10|831.79|828.99|832.02|829.22|832.02|829.22|831.79|828.99|0
1651012340000|2022-04-26 22:32:20|831.91|829.11|832.5|829.7|832.5|829.7|831.91|829.11|0
1651012350000|2022-04-26 22:32:30|832.38|829.58|832.5|829.7|832.62|829.82|832.38|829.58|0
1651012360000|2022-04-26 22:32:40|832.38|829.58|832.26|829.46|832.5|829.7|832.26|829.46|0
1651012370000|2022-04-26 22:32:50|832.02|829.22|832.26|829.46|832.26|829.46|832.02|829.22|0
1651012380000|2022-04-26 22:33:00|832.5|829.7|832.97|830.17|832.97|830.17|832.5|829.7|0
1651012390000|2022-04-26 22:33:10|832.73|829.93|832.97|830.17|832.97|830.17|832.73|829.93|0
1651012400000|2022-04-26 22:33:20|833.2|830.4|833.56|830.76|833.56|830.76|833.2|830.4|0
1651012410000|2022-04-26 22:33:30|833.44|830.64|833.68|830.88|833.68|830.88|833.44|830.64|0
1651012420000|2022-04-26 22:33:40|833.56|830.76|833.44|830.64|833.56|830.76|833.44|830.64|0
1651012430000|2022-04-26 22:33:50|833.2|830.4|833.44|830.64|833.44|830.64|833.2|830.4|0
1651012440000|2022-04-26 22:34:00|833.56|830.76|833.56|830.76|833.56|830.76|833.56|830.76|0
1651012450000|2022-04-26 22:34:10|833.44|830.64|832.97|830.17|833.44|830.64|832.97|830.17|0
1651012460000|2022-04-26 22:34:20|832.5|829.7|832.73|829.93|832.73|829.93|832.5|829.7|0
1651012470000|2022-04-26 22:34:30|833.2|830.4|833.44|830.64|833.44|830.64|833.2|830.4|0
1651012480000|2022-04-26 22:34:40|833.2|830.4|833.91|831.11|833.91|831.11|833.2|830.4|0
1651012490000|2022-04-26 22:34:50|834.04|831.24|833.91|831.11|834.15|831.35|833.91|831.11|0
1651012500000|2022-04-26 22:35:00|833.68|830.88|833.44|830.64|833.68|830.88|833.44|830.64|0
1651012510000|2022-04-26 22:35:10|832.97|830.17|832.97|830.17|832.97|830.17|832.73|829.93|0
1651012520000|2022-04-26 22:35:20|833.2|830.4|833.8|831|833.8|831|833.2|830.4|0
1651012530000|2022-04-26 22:35:30|834.15|831.35|834.39|831.59|834.39|831.59|834.15|831.35|0
1651012540000|2022-04-26 22:35:40|834.51|831.71|834.39|831.59|834.51|831.71|834.39|831.59|0
1651012550000|2022-04-26 22:35:50|834.75|831.95|835.81|833.01|835.81|833.01|834.75|831.95|0
1651012560000|2022-04-26 22:36:00|835.57|832.77|835.1|832.3|835.57|832.77|835.1|832.3|0
1651012570000|2022-04-26 22:36:10|835.33|832.53|835.46|832.66|835.46|832.66|835.33|832.53|0
1651012580000|2022-04-26 22:36:20|835.33|832.53|835.81|833.01|835.81|833.01|835.33|832.53|0
1651012590000|2022-04-26 22:36:30|835.93|833.13|836.04|833.24|836.28|833.48|835.93|833.13|0
1651012600000|2022-04-26 22:36:40|837.23|834.43|836.99|834.19|837.46|834.66|836.99|834.19|0
1651012610000|2022-04-26 22:36:50|837.23|834.43|837.23|834.43|837.23|834.43|837.23|834.43|0
1651012620000|2022-04-26 22:37:00|836.99|834.19|835.57|832.77|836.99|834.19|835.33|832.53|0
1651012630000|2022-04-26 22:37:10|836.04|833.24|835.33|832.53|836.04|833.24|835.33|832.53|0
1651012640000|2022-04-26 22:37:20|835.1|832.3|835.22|832.42|835.22|832.42|835.1|832.3|0
1651012650000|2022-04-26 22:37:30|835.46|832.66|834.51|831.71|835.46|832.66|834.51|831.71|0
1651012660000|2022-04-26 22:37:40|834.39|831.59|834.39|831.59|834.39|831.59|834.15|831.35|0
1651012670000|2022-04-26 22:37:50|834.62|831.82|834.62|831.82|834.62|831.82|834.51|831.71|0
1651012680000|2022-04-26 22:38:00|834.39|831.59|834.15|831.35|834.39|831.59|834.15|831.35|0
1651012690000|2022-04-26 22:38:10|833.91|831.11|833.91|831.11|834.15|831.35|833.91|831.11|0
1651012700000|2022-04-26 22:38:20|834.15|831.35|834.75|831.95|834.75|831.95|834.15|831.35|0
1651012710000|2022-04-26 22:38:30|834.62|831.82|834.75|831.95|834.75|831.95|834.62|831.82|0
1651012720000|2022-04-26 22:38:40|834.62|831.82|834.62|831.82|834.62|831.82|834.62|831.82|0
1651012730000|2022-04-26 22:38:50|834.75|831.95|835.1|832.3|835.1|832.3|834.75|831.95|0
1651012740000|2022-04-26 22:39:00|835.22|832.42|835.33|832.53|835.33|832.53|835.22|832.42|0
1651012750000|2022-04-26 22:39:10|835.57|832.77|835.33|832.53|835.57|832.77|835.33|832.53|0
1651012760000|2022-04-26 22:39:20|834.86|832.06|834.86|832.06|835.1|832.3|834.86|832.06|0
1651012770000|2022-04-26 22:39:30|836.04|833.24|836.88|834.08|836.88|834.08|836.04|833.24|0
1651012780000|2022-04-26 22:39:40|836.99|834.19|836.99|834.19|836.99|834.19|836.99|834.19|0
1651012790000|2022-04-26 22:39:50|837.23|834.43|837.46|834.66|837.7|834.9|837.23|834.43|0
1651012800000|2022-04-26 22:40:00|837.35|834.55|837.46|834.66|837.7|834.9|837.11|834.31|0
1651012810000|2022-04-26 22:40:10|837.23|834.43|837.46|834.66|837.46|834.66|837.11|834.31|0
1651012820000|2022-04-26 22:40:20|837.7|834.9|837.46|834.66|837.7|834.9|837.35|834.55|0
1651012830000|2022-04-26 22:40:30|837.7|834.9|837.7|834.9|837.7|834.9|837.7|834.9|0
1651012840000|2022-04-26 22:40:40|837.82|835.02|837.46|834.66|837.94|835.14|837.46|834.66|0
1651012850000|2022-04-26 22:40:50|837.23|834.43|836.99|834.19|837.23|834.43|836.99|834.19|0
1651012860000|2022-04-26 22:41:00|837.46|834.66|837.46|834.66|837.46|834.66|837.46|834.66|0
1651012870000|2022-04-26 22:41:10|837.35|834.55|837.35|834.55|837.35|834.55|837.23|834.43|0
1651012880000|2022-04-26 22:41:20|837.46|834.66|837.7|834.9|837.94|835.14|837.46|834.66|0
1651012890000|2022-04-26 22:41:30|837.46|834.66|837.35|834.55|837.46|834.66|837.23|834.43|0
1651012900000|2022-04-26 22:41:40|837.23|834.43|836.88|834.08|837.23|834.43|836.88|834.08|0
1651012910000|2022-04-26 22:41:50|836.52|833.72|837.23|834.43|837.23|834.43|836.52|833.72|0
1651012920000|2022-04-26 22:42:00|836.99|834.19|836.99|834.19|836.99|834.19|836.99|834.19|0
1651012930000|2022-04-26 22:42:10|837.11|834.31|837.11|834.31|837.11|834.31|837.11|834.31|0
1651012940000|2022-04-26 22:42:20|836.99|834.19|836.99|834.19|836.99|834.19|836.88|834.08|0
1651012950000|2022-04-26 22:42:30|836.88|834.08|836.64|833.84|836.88|834.08|836.64|833.84|0
1651012960000|2022-04-26 22:42:40|836.75|833.95|837.23|834.43|837.23|834.43|836.75|833.95|0
1651012970000|2022-04-26 22:42:50|837.35|834.55|837.35|834.55|837.35|834.55|837.35|834.55|0
1651012980000|2022-04-26 22:43:00|837.23|834.43|837.7|834.9|837.7|834.9|837.23|834.43|0
1651012990000|2022-04-26 22:43:10|837.82|835.02|837.94|835.14|837.94|835.14|837.82|835.02|0
1651013000000|2022-04-26 22:43:20|838.06|835.26|838.17|835.37|838.17|835.37|838.06|835.26|0
1651013010000|2022-04-26 22:43:30|838.06|835.26|838.41|835.61|838.41|835.61|837.94|835.14|0
1651013020000|2022-04-26 22:43:40|838.17|835.37|838.41|835.61|838.41|835.61|838.17|835.37|0
1651013030000|2022-04-26 22:43:50|838.3|835.5|838.41|835.61|838.41|835.61|838.3|835.5|0
1651013040000|2022-04-26 22:44:00|838.53|835.73|838.41|835.61|838.65|835.85|838.41|835.61|0
1651013060000|2022-04-26 22:44:20|839.83|837.03|840.07|837.27|840.3|837.5|839.83|837.03|0
1651013070000|2022-04-26 22:44:30|839.83|837.03|841.14|838.34|841.14|838.34|839.83|837.03|0
1651013080000|2022-04-26 22:44:40|841.49|838.69|841.73|838.93|841.73|838.93|841.49|838.69|0
1651013090000|2022-04-26 22:44:50|841.49|838.69|841.49|838.69|841.49|838.69|841.25|838.45|0
1651013100000|2022-04-26 22:45:00|841.25|838.45|841.02|838.22|841.25|838.45|840.78|837.98|0
1651013110000|2022-04-26 22:45:10|840.78|837.98|840.78|837.98|840.78|837.98|840.66|837.86|0
1651013120000|2022-04-26 22:45:20|840.66|837.86|840.43|837.63|840.66|837.86|840.43|837.63|0
1651013130000|2022-04-26 22:45:30|840.66|837.86|841.25|838.45|841.25|838.45|840.66|837.86|0
1651013140000|2022-04-26 22:45:40|841.02|838.22|841.38|838.58|841.38|838.58|841.02|838.22|0
1651013150000|2022-04-26 22:45:50|841.73|838.93|841.49|838.69|841.73|838.93|841.49|838.69|0
1651013160000|2022-04-26 22:46:00|841.25|838.45|841.02|838.22|841.25|838.45|841.02|838.22|0
1651013170000|2022-04-26 22:46:10|841.49|838.69|841.49|838.69|841.49|838.69|841.38|838.58|0
1651013180000|2022-04-26 22:46:20|841.38|838.58|841.25|838.45|841.38|838.58|841.25|838.45|0
1651013190000|2022-04-26 22:46:30|841.49|838.69|841.49|838.69|841.61|838.81|841.49|838.69|0
1651013200000|2022-04-26 22:46:40|841.38|838.58|841.49|838.69|841.49|838.69|841.38|838.58|0
1651013210000|2022-04-26 22:46:50|841.38|838.58|841.25|838.45|841.38|838.58|841.25|838.45|0
1651013220000|2022-04-26 22:47:00|841.49|838.69|841.96|839.16|841.96|839.16|841.49|838.69|0
1651013230000|2022-04-26 22:47:10|842.09|839.29|842.2|839.4|842.2|839.4|842.09|839.29|0
1651013240000|2022-04-26 22:47:20|842.09|839.29|842.2|839.4|842.2|839.4|842.09|839.29|0
1651013250000|2022-04-26 22:47:30|842.44|839.64|842.44|839.64|842.44|839.64|842.44|839.64|0
1651013260000|2022-04-26 22:47:40|842.2|839.4|841.25|838.45|842.2|839.4|841.25|838.45|0
1651013270000|2022-04-26 22:47:50|840.3|837.5|839.83|837.03|840.54|837.74|839.83|837.03|0
1651013280000|2022-04-26 22:48:00|839.59|836.79|840.07|837.27|840.07|837.27|839.59|836.79|0
1651013290000|2022-04-26 22:48:10|840.19|837.39|840.54|837.74|840.54|837.74|840.19|837.39|0
1651013300000|2022-04-26 22:48:20|840.78|837.98|840.3|837.5|840.78|837.98|840.3|837.5|0
1651013310000|2022-04-26 22:48:30|840.19|837.39|840.43|837.63|840.54|837.74|840.19|837.39|0
1651013320000|2022-04-26 22:48:40|840.54|837.74|840.54|837.74|840.54|837.74|840.54|837.74|0
1651013330000|2022-04-26 22:48:50|840.3|837.5|840.54|837.74|840.54|837.74|840.3|837.5|0
1651013340000|2022-04-26 22:49:00|840.66|837.86|840.9|838.1|840.9|838.1|840.66|837.86|0
1651013350000|2022-04-26 22:49:10|841.73|838.93|841.25|838.45|841.73|838.93|841.25|838.45|0
1651013360000|2022-04-26 22:49:20|841.01|838.21|840.78|837.98|841.01|838.21|840.78|837.98|0
1651013370000|2022-04-26 22:49:30|840.54|837.74|840.54|837.74|840.54|837.74|840.54|837.74|0
1651013380000|2022-04-26 22:49:40|840.43|837.63|840.78|837.98|840.78|837.98|840.43|837.63|0
1651013390000|2022-04-26 22:49:50|840.54|837.74|840.78|837.98|840.78|837.98|840.54|837.74|0
1651013400000|2022-04-26 22:50:00|841.01|838.21|841.25|838.45|841.25|838.45|841.01|838.21|0
1651013410000|2022-04-26 22:50:10|840.78|837.98|840.54|837.74|840.78|837.98|840.54|837.74|0
1651013420000|2022-04-26 22:50:20|840.78|837.98|840.43|837.63|840.78|837.98|840.43|837.63|0
1651013430000|2022-04-26 22:50:30|840.19|837.39|839.83|837.03|840.3|837.5|839.83|837.03|0
1651013440000|2022-04-26 22:50:40|839.59|836.79|839.83|837.03|839.83|837.03|839.59|836.79|0
1651013450000|2022-04-26 22:50:50|840.07|837.27|840.07|837.27|840.07|837.27|840.07|837.27|0
1651013460000|2022-04-26 22:51:00|839.83|837.03|838.88|836.08|839.83|837.03|838.88|836.08|0
1651013470000|2022-04-26 22:51:10|838.65|835.85|838.17|835.37|838.65|835.85|838.17|835.37|0
1651013480000|2022-04-26 22:51:20|838.41|835.61|838.53|835.73|838.53|835.73|838.41|835.61|0
1651013490000|2022-04-26 22:51:30|838.77|835.97|838.65|835.85|838.88|836.08|838.65|835.85|0
1651013500000|2022-04-26 22:51:40|838.53|835.73|838.41|835.61|838.53|835.73|838.41|835.61|0
1651013510000|2022-04-26 22:51:50|838.17|835.37|838.41|835.61|838.41|835.61|838.17|835.37|0
1651013520000|2022-04-26 22:52:00|837.93|835.13|837.7|834.9|837.93|835.13|837.58|834.78|0
1651013530000|2022-04-26 22:52:10|837.46|834.66|836.99|834.19|837.46|834.66|836.99|834.19|0
1651013540000|2022-04-26 22:52:20|836.75|833.95|837.11|834.31|837.11|834.31|836.75|833.95|0
1651013550000|2022-04-26 22:52:30|836.99|834.19|836.99|834.19|836.99|834.19|836.99|834.19|0
1651013560000|2022-04-26 22:52:40|837.11|834.31|837.35|834.55|837.35|834.55|837.11|834.31|0
1651013570000|2022-04-26 22:52:50|837.46|834.66|837.46|834.66|837.7|834.9|837.46|834.66|0
1651013580000|2022-04-26 22:53:00|837.22|834.42|836.87|834.07|837.22|834.42|836.87|834.07|0
1651013590000|2022-04-26 22:53:10|837.22|834.42|837.35|834.55|837.46|834.66|837.22|834.42|0
1651013600000|2022-04-26 22:53:20|837.46|834.66|837.93|835.13|837.93|835.13|837.46|834.66|0
1651013610000|2022-04-26 22:53:30|837.7|834.9|837.93|835.13|837.93|835.13|837.7|834.9|0
1651013620000|2022-04-26 22:53:40|837.46|834.66|837.58|834.78|837.58|834.78|837.46|834.66|0
1651013630000|2022-04-26 22:53:50|837.35|834.55|836.75|833.95|837.35|834.55|836.75|833.95|0
1651013640000|2022-04-26 22:54:00|836.99|834.19|836.64|833.84|836.99|834.19|836.64|833.84|0
1651013650000|2022-04-26 22:54:10|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1651013660000|2022-04-26 22:54:20|836.64|833.84|836.75|833.95|836.75|833.95|836.64|833.84|0
1651013670000|2022-04-26 22:54:30|836.87|834.07|837.22|834.42|837.22|834.42|836.87|834.07|0
1651013680000|2022-04-26 22:54:40|837.35|834.55|837.22|834.42|837.35|834.55|837.22|834.42|0
1651013690000|2022-04-26 22:54:50|837.46|834.66|837.46|834.66|837.46|834.66|837.46|834.66|0
1651013700000|2022-04-26 22:55:00|837.22|834.42|837.46|834.66|837.46|834.66|837.22|834.42|0
1651013710000|2022-04-26 22:55:10|836.99|834.19|837.11|834.31|837.11|834.31|836.87|834.07|0
1651013720000|2022-04-26 22:55:20|836.99|834.19|836.99|834.19|837.11|834.31|836.87|834.07|0
1651013730000|2022-04-26 22:55:30|837.22|834.42|837.58|834.78|837.7|834.9|837.22|834.42|0
1651013740000|2022-04-26 22:55:40|837.93|835.13|837.93|835.13|838.29|835.49|837.82|835.02|0
1651013750000|2022-04-26 22:55:50|838.17|835.37|838.88|836.08|839.12|836.32|838.17|835.37|0
1651013760000|2022-04-26 22:56:00|839.12|836.32|839.59|836.79|839.59|836.79|839.12|836.32|0
1651013770000|2022-04-26 22:56:10|839.72|836.92|839.59|836.79|839.83|837.03|839.59|836.79|0
1651013780000|2022-04-26 22:56:20|839.83|837.03|839.72|836.92|839.83|837.03|839.59|836.79|0
1651013790000|2022-04-26 22:56:30|839.83|837.03|839.83|837.03|839.83|837.03|839.83|837.03|0
1651013800000|2022-04-26 22:56:40|839.72|836.92|839.72|836.92|839.83|837.03|839.36|836.56|0
1651013810000|2022-04-26 22:56:50|839.83|837.03|839.83|837.03|840.07|837.27|839.83|837.03|0
1651013820000|2022-04-26 22:57:00|840.66|837.86|840.3|837.5|840.78|837.98|840.3|837.5|0
1651013830000|2022-04-26 22:57:10|840.54|837.74|840.19|837.39|840.54|837.74|840.19|837.39|0
1651013840000|2022-04-26 22:57:20|840.3|837.5|840.3|837.5|840.54|837.74|840.19|837.39|0
1651013850000|2022-04-26 22:57:30|840.07|837.27|840.07|837.27|840.07|837.27|840.07|837.27|0
1651013860000|2022-04-26 22:57:40|840.3|837.5|840.3|837.5|840.3|837.5|840.3|837.5|0
1651013870000|2022-04-26 22:57:50|840.07|837.27|840.07|837.27|840.07|837.27|840.07|837.27|0
1651013880000|2022-04-26 22:58:00|840.3|837.5|839.12|836.32|840.3|837.5|839.12|836.32|0
1651013890000|2022-04-26 22:58:10|838.88|836.08|838.88|836.08|839.12|836.32|838.88|836.08|0
1651013900000|2022-04-26 22:58:20|838.77|835.97|838.88|836.08|838.88|836.08|838.64|835.84|0
1651013910000|2022-04-26 22:58:30|838.77|835.97|838.77|835.97|838.88|836.08|838.77|835.97|0
1651013920000|2022-04-26 22:58:40|838.64|835.84|838.88|836.08|838.88|836.08|838.64|835.84|0
1651013940000|2022-04-26 22:59:00|839|836.2|839.36|836.56|839.36|836.56|839|836.2|0
1651013950000|2022-04-26 22:59:10|839.12|836.32|839.12|836.32|839.36|836.56|839.12|836.32|0
1651013960000|2022-04-26 22:59:20|839.48|836.68|840.43|837.63|840.43|837.63|839.48|836.68|0
1651013970000|2022-04-26 22:59:30|840.3|837.5|840.07|837.27|840.3|837.5|840.07|837.27|0
1651013980000|2022-04-26 22:59:40|840.19|837.39|840.43|837.63|840.43|837.63|840.19|837.39|0
1651013990000|2022-04-26 22:59:50|840.3|837.5|840.19|837.39|840.3|837.5|840.19|837.39|0
1651014000000|2022-04-26 23:00:00|840.07|837.27|839.35|836.55|840.07|837.27|839.35|836.55|0
1651014010000|2022-04-26 23:00:10|839.59|836.79|839.24|836.44|839.83|837.03|839.24|836.44|0
1651014020000|2022-04-26 23:00:20|839.35|836.55|840.19|837.39|840.19|837.39|839.35|836.55|0
1651014030000|2022-04-26 23:00:30|840.07|837.27|839.71|836.91|840.07|837.27|839.71|836.91|0
1651014040000|2022-04-26 23:00:40|839.48|836.68|839.35|836.55|839.48|836.68|839.35|836.55|0
1651014050000|2022-04-26 23:00:50|839.12|836.32|839.24|836.44|839.59|836.79|839.12|836.32|0
1651014060000|2022-04-26 23:01:00|839.35|836.55|839.24|836.44|839.35|836.55|839.24|836.44|0
1651014070000|2022-04-26 23:01:10|839.35|836.55|838.88|836.08|839.35|836.55|838.88|836.08|0
1651014080000|2022-04-26 23:01:20|839.12|836.32|838.88|836.08|839.12|836.32|838.88|836.08|0
1651014090000|2022-04-26 23:01:30|839.12|836.32|839|836.2|839.12|836.32|839|836.2|0
1651014100000|2022-04-26 23:01:40|838.88|836.08|839.35|836.55|839.35|836.55|838.88|836.08|0
1651014110000|2022-04-26 23:01:50|839.59|836.79|839.59|836.79|839.59|836.79|839.59|836.79|0
1651014120000|2022-04-26 23:02:00|839.83|837.03|839.48|836.68|839.83|837.03|839.48|836.68|0
1651014130000|2022-04-26 23:02:10|839.59|836.79|839.35|836.55|839.59|836.79|839.12|836.32|0
1651014140000|2022-04-26 23:02:20|839.48|836.68|839.48|836.68|839.48|836.68|839.35|836.55|0
1651014150000|2022-04-26 23:02:30|839.83|837.03|839.48|836.68|840.07|837.27|839.48|836.68|0
1651014160000|2022-04-26 23:02:40|839.35|836.55|839.35|836.55|839.83|837.03|839.35|836.55|0
1651014170000|2022-04-26 23:02:50|839.12|836.32|838.88|836.08|839.12|836.32|838.88|836.08|0
1651014180000|2022-04-26 23:03:00|838.77|835.97|838.77|835.97|838.88|836.08|838.77|835.97|0
1651014190000|2022-04-26 23:03:10|838.64|835.84|838.41|835.61|838.64|835.84|838.41|835.61|0
1651014200000|2022-04-26 23:03:20|838.17|835.37|838.17|835.37|838.41|835.61|838.17|835.37|0
1651014210000|2022-04-26 23:03:30|837.93|835.13|838.06|835.26|838.06|835.26|837.93|835.13|0
1651014220000|2022-04-26 23:03:40|838.17|835.37|838.29|835.49|838.41|835.61|838.17|835.37|0
1651014230000|2022-04-26 23:03:50|838.17|835.37|838.53|835.73|838.53|835.73|838.17|835.37|0
1651014240000|2022-04-26 23:04:00|838.41|835.61|838.41|835.61|838.41|835.61|838.29|835.49|0
1651014250000|2022-04-26 23:04:10|838.53|835.73|838.29|835.49|838.53|835.73|838.29|835.49|0
1651014260000|2022-04-26 23:04:20|838.41|835.61|838.53|835.73|838.53|835.73|838.41|835.61|0
1651014270000|2022-04-26 23:04:30|838.29|835.49|838.06|835.26|838.29|835.49|838.06|835.26|0
1651014280000|2022-04-26 23:04:40|837.93|835.13|838.41|835.61|838.41|835.61|837.93|835.13|0
1651014300000|2022-04-26 23:05:00|838.88|836.08|838.88|836.08|838.88|836.08|838.88|836.08|0
1651014310000|2022-04-26 23:05:10|838.77|835.97|837.93|835.13|838.77|835.97|837.93|835.13|0
1651014320000|2022-04-26 23:05:20|837.82|835.02|837.7|834.9|837.82|835.02|837.7|834.9|0
1651014330000|2022-04-26 23:05:30|836.99|834.19|836.28|833.48|836.99|834.19|836.28|833.48|0
1651014340000|2022-04-26 23:05:40|836.51|833.71|836.28|833.48|836.75|833.95|836.28|833.48|0
1651014350000|2022-04-26 23:05:50|836.16|833.36|836.28|833.48|836.28|833.48|836.04|833.24|0
1651014360000|2022-04-26 23:06:00|836.16|833.36|836.04|833.24|836.16|833.36|835.8|833|0
1651014370000|2022-04-26 23:06:10|835.93|833.13|836.28|833.48|836.28|833.48|835.93|833.13|0
1651014380000|2022-04-26 23:06:20|835.8|833|836.28|833.48|836.28|833.48|835.8|833|0
1651014390000|2022-04-26 23:06:30|836.16|833.36|836.16|833.36|836.16|833.36|836.04|833.24|0
1651014400000|2022-04-26 23:06:40|836.28|833.48|836.28|833.48|836.28|833.48|836.28|833.48|0
1651014410000|2022-04-26 23:06:50|836.75|833.95|836.64|833.84|836.75|833.95|836.64|833.84|0
1651014420000|2022-04-26 23:07:00|836.75|833.95|837.11|834.31|837.11|834.31|836.64|833.84|0
1651014430000|2022-04-26 23:07:10|836.99|834.19|836.64|833.84|836.99|834.19|836.64|833.84|0
1651014440000|2022-04-26 23:07:20|836.75|833.95|836.99|834.19|836.99|834.19|836.75|833.95|0
1651014450000|2022-04-26 23:07:30|836.75|833.95|836.64|833.84|836.75|833.95|836.51|833.71|0
1651014460000|2022-04-26 23:07:40|836.51|833.71|836.51|833.71|836.51|833.71|836.4|833.6|0
1651014470000|2022-04-26 23:07:50|836.28|833.48|836.28|833.48|836.28|833.48|836.28|833.48|0
1651014480000|2022-04-26 23:08:00|836.16|833.36|836.16|833.36|836.28|833.48|836.16|833.36|0
1651014490000|2022-04-26 23:08:10|836.28|833.48|837.58|834.78|837.58|834.78|836.28|833.48|0
1651014500000|2022-04-26 23:08:20|837.46|834.66|837.22|834.42|837.46|834.66|837.22|834.42|0
1651014510000|2022-04-26 23:08:30|837.35|834.55|836.75|833.95|837.35|834.55|836.75|833.95|0
1651014520000|2022-04-26 23:08:40|836.87|834.07|836.64|833.84|836.99|834.19|836.64|833.84|0
1651014530000|2022-04-26 23:08:50|836.51|833.71|836.04|833.24|836.51|833.71|836.04|833.24|0
1651014540000|2022-04-26 23:09:00|836.16|833.36|836.04|833.24|836.16|833.36|836.04|833.24|0
1651014550000|2022-04-26 23:09:10|836.16|833.36|836.04|833.24|836.16|833.36|836.04|833.24|0
1651014560000|2022-04-26 23:09:20|836.16|833.36|836.16|833.36|836.16|833.36|836.16|833.36|0
1651014570000|2022-04-26 23:09:30|836.04|833.24|836.04|833.24|836.16|833.36|836.04|833.24|0
1651014580000|2022-04-26 23:09:40|836.16|833.36|836.28|833.48|836.28|833.48|836.16|833.36|0
1651014590000|2022-04-26 23:09:50|836.4|833.6|836.4|833.6|836.4|833.6|836.4|833.6|0
1651014600000|2022-04-26 23:10:00|836.28|833.48|836.4|833.6|836.4|833.6|836.04|833.24|0
1651014610000|2022-04-26 23:10:10|836.16|833.36|836.04|833.24|836.16|833.36|836.04|833.24|0
1651014620000|2022-04-26 23:10:20|836.16|833.36|836.28|833.48|836.28|833.48|836.16|833.36|0
1651014630000|2022-04-26 23:10:30|836.4|833.6|836.51|833.71|836.51|833.71|836.4|833.6|0
1651014640000|2022-04-26 23:10:40|836.75|833.95|836.51|833.71|836.75|833.95|836.04|833.24|0
1651014660000|2022-04-26 23:11:00|836.75|833.95|836.75|833.95|836.75|833.95|836.75|833.95|0
1651014670000|2022-04-26 23:11:10|836.64|833.84|836.64|833.84|836.64|833.84|836.64|833.84|0
1651014680000|2022-04-26 23:11:20|836.4|833.6|836.75|833.95|836.75|833.95|836.4|833.6|0
1651014690000|2022-04-26 23:11:30|836.64|833.84|836.99|834.19|836.99|834.19|836.64|833.84|0
1651014700000|2022-04-26 23:11:40|836.51|833.71|835.8|833|836.51|833.71|835.57|832.77|0
1651014720000|2022-04-26 23:12:00|835.93|833.13|835.69|832.89|835.93|833.13|835.69|832.89|0
1651014730000|2022-04-26 23:12:10|836.28|833.48|836.28|833.48|836.28|833.48|836.04|833.24|0
1651014740000|2022-04-26 23:12:20|836.16|833.36|836.28|833.48|836.28|833.48|836.16|833.36|0
1651014750000|2022-04-26 23:12:30|836.4|833.6|835.93|833.13|836.51|833.71|835.93|833.13|0
1651014760000|2022-04-26 23:12:40|836.04|833.24|835.8|833|836.04|833.24|835.69|832.89|0
1651014770000|2022-04-26 23:12:50|835.45|832.65|835.33|832.53|835.45|832.65|835.33|832.53|0
1651014780000|2022-04-26 23:13:00|835.09|832.29|835.33|832.53|835.33|832.53|835.09|832.29|0
1651014790000|2022-04-26 23:13:10|835.09|832.29|837.46|834.66|837.46|834.66|835.09|832.29|0
1651014800000|2022-04-26 23:13:20|836.87|834.07|836.99|834.19|836.99|834.19|836.75|833.95|0
1651014810000|2022-04-26 23:13:30|837.46|834.66|838.17|835.37|838.17|835.37|837.46|834.66|0
1651014820000|2022-04-26 23:13:40|837.93|835.13|838.17|835.37|838.17|835.37|837.93|835.13|0
1651014830000|2022-04-26 23:13:50|837.93|835.13|836.99|834.19|837.93|835.13|836.99|834.19|0
1651014840000|2022-04-26 23:14:00|837.22|834.42|836.75|833.95|837.22|834.42|836.75|833.95|0
1651014850000|2022-04-26 23:14:10|836.51|833.71|836.63|833.83|836.63|833.83|836.51|833.71|0
1651014860000|2022-04-26 23:14:20|836.87|834.07|836.99|834.19|836.99|834.19|836.87|834.07|0
1651014880000|2022-04-26 23:14:40|836.87|834.07|836.63|833.83|836.87|834.07|836.63|833.83|0
1651014890000|2022-04-26 23:14:50|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1651014900000|2022-04-26 23:15:00|836.75|833.95|836.75|833.95|836.75|833.95|836.75|833.95|0
1651014910000|2022-04-26 23:15:10|836.63|833.83|836.87|834.07|836.87|834.07|836.63|833.83|0
1651014920000|2022-04-26 23:15:20|836.99|834.19|837.11|834.31|837.11|834.31|836.99|834.19|0
1651014930000|2022-04-26 23:15:30|837.22|834.42|836.75|833.95|837.22|834.42|836.75|833.95|0
1651014940000|2022-04-26 23:15:40|836.63|833.83|836.63|833.83|836.63|833.83|836.63|833.83|0
1651014950000|2022-04-26 23:15:50|836.51|833.71|836.75|833.95|836.75|833.95|836.51|833.71|0
1651014960000|2022-04-26 23:16:00|836.63|833.83|836.75|833.95|836.75|833.95|836.63|833.83|0
1651014970000|2022-04-26 23:16:10|836.63|833.83|836.51|833.71|836.63|833.83|836.51|833.71|0
1651014980000|2022-04-26 23:16:20|836.4|833.6|835.92|833.12|836.4|833.6|835.92|833.12|0
1651014990000|2022-04-26 23:16:30|835.8|833|836.4|833.6|836.4|833.6|835.8|833|0
1651015000000|2022-04-26 23:16:40|836.51|833.71|836.51|833.71|836.51|833.71|836.27|833.47|0
1651015020000|2022-04-26 23:17:00|836.75|833.95|836.98|834.18|836.98|834.18|836.75|833.95|0
1651015030000|2022-04-26 23:17:10|837.34|834.54|837.11|834.31|837.34|834.54|837.11|834.31|0
1651015040000|2022-04-26 23:17:20|837.22|834.42|836.98|834.18|837.34|834.54|836.98|834.18|0
1651015050000|2022-04-26 23:17:30|836.87|834.07|836.87|834.07|836.87|834.07|836.87|834.07|0
1651015060000|2022-04-26 23:17:40|836.75|833.95|836.75|833.95|836.75|833.95|836.63|833.83|0
1651015070000|2022-04-26 23:17:50|836.87|834.07|836.51|833.71|836.87|834.07|836.51|833.71|0
1651015080000|2022-04-26 23:18:00|836.63|833.83|836.63|833.83|836.63|833.83|836.63|833.83|0
1651015090000|2022-04-26 23:18:10|836.75|833.95|836.75|833.95|836.75|833.95|836.51|833.71|0
1651015100000|2022-04-26 23:18:20|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1651015110000|2022-04-26 23:18:30|836.75|833.95|836.75|833.95|836.75|833.95|836.75|833.95|0
1651015120000|2022-04-26 23:18:40|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1651015130000|2022-04-26 23:18:50|836.27|833.47|836.51|833.71|836.51|833.71|836.27|833.47|0
1651015160000|2022-04-26 23:19:20|836.4|833.6|836.51|833.71|836.51|833.71|836.4|833.6|0
1651015190000|2022-04-26 23:19:50|836.27|833.47|836.51|833.71|836.51|833.71|836.27|833.47|0
1651015200000|2022-04-26 23:20:00|836.4|833.6|836.4|833.6|836.4|833.6|836.4|833.6|0
1651015210000|2022-04-26 23:20:10|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1651015220000|2022-04-26 23:20:20|836.4|833.6|836.4|833.6|836.4|833.6|836.4|833.6|0
1651015230000|2022-04-26 23:20:30|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1651015240000|2022-04-26 23:20:40|836.27|833.47|836.27|833.47|836.27|833.47|836.27|833.47|0
1651015250000|2022-04-26 23:20:50|836.4|833.6|836.27|833.47|836.4|833.6|836.04|833.24|0
1651015260000|2022-04-26 23:21:00|836.04|833.24|835.56|832.76|836.04|833.24|835.56|832.76|0
1651015270000|2022-04-26 23:21:10|835.8|833|836.04|833.24|836.04|833.24|835.56|832.76|0
1651015280000|2022-04-26 23:21:20|836.4|833.6|835.92|833.12|836.4|833.6|835.92|833.12|0
1651015290000|2022-04-26 23:21:30|836.04|833.24|836.04|833.24|836.04|833.24|836.04|833.24|0
1651015300000|2022-04-26 23:21:40|836.27|833.47|836.04|833.24|836.27|833.47|836.04|833.24|0
1651015320000|2022-04-26 23:22:00|835.56|832.76|836.16|833.36|836.16|833.36|835.56|832.76|0
1651015330000|2022-04-26 23:22:10|836.27|833.47|836.4|833.6|836.4|833.6|836.27|833.47|0
1651015340000|2022-04-26 23:22:20|836.27|833.47|836.4|833.6|836.51|833.71|836.27|833.47|0
1651015350000|2022-04-26 23:22:30|836.51|833.71|836.16|833.36|836.51|833.71|836.16|833.36|0
1651015360000|2022-04-26 23:22:40|836.04|833.24|836.04|833.24|836.04|833.24|836.04|833.24|0
1651015370000|2022-04-26 23:22:50|836.16|833.36|835.56|832.76|836.16|833.36|835.56|832.76|0
1651015380000|2022-04-26 23:23:00|835.8|833|835.92|833.12|835.92|833.12|835.8|833|0
1651015390000|2022-04-26 23:23:10|836.04|833.24|836.04|833.24|836.16|833.36|835.92|833.12|0
1651015400000|2022-04-26 23:23:20|835.92|833.12|835.8|833|835.92|833.12|835.8|833|0
1651015410000|2022-04-26 23:23:30|835.92|833.12|835.92|833.12|835.92|833.12|835.92|833.12|0
1651015420000|2022-04-26 23:23:40|836.04|833.24|836.04|833.24|836.04|833.24|836.04|833.24|0
1651015430000|2022-04-26 23:23:50|835.92|833.12|836.16|833.36|836.16|833.36|835.92|833.12|0
1651015440000|2022-04-26 23:24:00|836.27|833.47|836.27|833.47|836.27|833.47|836.04|833.24|0
1651015450000|2022-04-26 23:24:10|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1651015460000|2022-04-26 23:24:20|836.27|833.47|836.51|833.71|836.51|833.71|836.27|833.47|0
1651015470000|2022-04-26 23:24:30|836.4|833.6|836.27|833.47|836.4|833.6|836.27|833.47|0
1651015480000|2022-04-26 23:24:40|836.4|833.6|836.04|833.24|836.51|833.71|836.04|833.24|0
1651015500000|2022-04-26 23:25:00|835.92|833.12|835.8|833|835.92|833.12|835.8|833|0
1651015510000|2022-04-26 23:25:10|835.56|832.76|835.56|832.76|835.8|833|835.56|832.76|0
1651015520000|2022-04-26 23:25:20|835.69|832.89|835.33|832.53|835.69|832.89|835.33|832.53|0
1651015530000|2022-04-26 23:25:30|835.09|832.29|834.85|832.05|835.09|832.29|834.74|831.94|0
1651015540000|2022-04-26 23:25:40|834.74|831.94|834.85|832.05|834.85|832.05|834.74|831.94|0
1651015560000|2022-04-26 23:26:00|835.09|832.29|835.45|832.65|835.45|832.65|834.85|832.05|0
1651015570000|2022-04-26 23:26:10|835.8|833|835.56|832.76|835.8|833|835.56|832.76|0
1651015580000|2022-04-26 23:26:20|835.45|832.65|835.56|832.76|835.56|832.76|835.45|832.65|0
1651015600000|2022-04-26 23:26:40|836.27|833.47|835.56|832.76|836.27|833.47|835.56|832.76|0
1651015610000|2022-04-26 23:26:50|835.69|832.89|835.56|832.76|835.69|832.89|835.56|832.76|0
1651015620000|2022-04-26 23:27:00|835.8|833|836.27|833.47|836.27|833.47|835.8|833|0
1651015630000|2022-04-26 23:27:10|836.51|833.71|836.98|834.18|837.11|834.31|836.51|833.71|0
1651015640000|2022-04-26 23:27:20|836.87|834.07|837.22|834.42|837.22|834.42|836.87|834.07|0
1651015650000|2022-04-26 23:27:30|837.11|834.31|837.22|834.42|837.22|834.42|836.98|834.18|0
1651015660000|2022-04-26 23:27:40|836.98|834.18|836.98|834.18|836.98|834.18|836.87|834.07|0
1651015670000|2022-04-26 23:27:50|836.75|833.95|836.98|834.18|836.98|834.18|836.75|833.95|0
1651015680000|2022-04-26 23:28:00|836.75|833.95|836.51|833.71|836.75|833.95|836.51|833.71|0
1651015690000|2022-04-26 23:28:10|836.63|833.83|836.75|833.95|836.75|833.95|836.63|833.83|0
1651015700000|2022-04-26 23:28:20|836.63|833.83|836.75|833.95|836.75|833.95|836.51|833.71|0
1651015710000|2022-04-26 23:28:30|836.87|834.07|836.87|834.07|836.87|834.07|836.87|834.07|0
1651015720000|2022-04-26 23:28:40|836.75|833.95|836.98|834.18|836.98|834.18|836.75|833.95|0
1651015730000|2022-04-26 23:28:50|836.75|833.95|836.75|833.95|836.75|833.95|836.75|833.95|0
1651015740000|2022-04-26 23:29:00|836.63|833.83|836.51|833.71|836.63|833.83|836.51|833.71|0
1651015750000|2022-04-26 23:29:10|836.63|833.83|836.51|833.71|836.63|833.83|836.51|833.71|0
1651015760000|2022-04-26 23:29:20|836.63|833.83|836.98|834.18|836.98|834.18|836.51|833.71|0
1651015770000|2022-04-26 23:29:30|837.11|834.31|837.46|834.66|837.46|834.66|837.11|834.31|0
1651015780000|2022-04-26 23:29:40|837.58|834.78|837.46|834.66|837.69|834.89|837.46|834.66|0
1651015790000|2022-04-26 23:29:50|837.58|834.78|837.34|834.54|837.58|834.78|837.34|834.54|0
1651015800000|2022-04-26 23:30:00|837.46|834.66|837.46|834.66|837.58|834.78|837.34|834.54|0
1651015810000|2022-04-26 23:30:10|837.22|834.42|836.98|834.18|837.22|834.42|836.98|834.18|0
1651015820000|2022-04-26 23:30:20|837.11|834.31|837.22|834.42|837.22|834.42|837.11|834.31|0
1651015830000|2022-04-26 23:30:30|836.98|834.18|836.98|834.18|836.98|834.18|836.98|834.18|0
1651015840000|2022-04-26 23:30:40|837.22|834.42|837.34|834.54|837.34|834.54|837.22|834.42|0
1651015850000|2022-04-26 23:30:50|837.22|834.42|836.75|833.95|837.22|834.42|836.75|833.95|0
1651015860000|2022-04-26 23:31:00|836.27|833.47|836.27|833.47|836.27|833.47|836.27|833.47|0
1651015870000|2022-04-26 23:31:10|836.04|833.24|836.04|833.24|836.04|833.24|835.8|833|0
1651015880000|2022-04-26 23:31:20|836.16|833.36|836.04|833.24|836.27|833.47|836.04|833.24|0
1651015890000|2022-04-26 23:31:30|836.27|833.47|836.16|833.36|836.27|833.47|836.16|833.36|0
1651015900000|2022-04-26 23:31:40|836.27|833.47|836.63|833.83|836.63|833.83|836.27|833.47|0
1651015910000|2022-04-26 23:31:50|836.51|833.71|836.51|833.71|836.51|833.71|836.4|833.6|0
1651015920000|2022-04-26 23:32:00|836.16|833.36|836.16|833.36|836.16|833.36|836.16|833.36|0
1651015930000|2022-04-26 23:32:10|836.04|833.24|836.04|833.24|836.04|833.24|835.8|833|0
1651015940000|2022-04-26 23:32:20|835.92|833.12|836.04|833.24|836.04|833.24|835.8|833|0
1651015950000|2022-04-26 23:32:30|835.8|833|835.92|833.12|835.92|833.12|835.8|833|0
1651015960000|2022-04-26 23:32:40|835.8|833|835.8|833|835.8|833|835.8|833|0
1651015970000|2022-04-26 23:32:50|836.04|833.24|835.8|833|836.04|833.24|835.8|833|0
1651015980000|2022-04-26 23:33:00|835.33|832.53|835.33|832.53|835.33|832.53|835.33|832.53|0
1651015990000|2022-04-26 23:33:10|835.09|832.29|835.09|832.29|835.09|832.29|835.09|832.29|0
1651016000000|2022-04-26 23:33:20|834.98|832.18|834.14|831.34|834.98|832.18|834.14|831.34|0
1651016010000|2022-04-26 23:33:30|834.38|831.58|834.14|831.34|834.38|831.58|834.14|831.34|0
1651016020000|2022-04-26 23:33:40|833.91|831.11|833.79|830.99|833.91|831.11|833.79|830.99|0
1651016030000|2022-04-26 23:33:50|833.67|830.87|833.43|830.63|833.67|830.87|833.43|830.63|0
1651016040000|2022-04-26 23:34:00|833.67|830.87|833.43|830.63|833.67|830.87|833.43|830.63|0
1651016050000|2022-04-26 23:34:10|833.91|831.11|833.91|831.11|833.91|831.11|833.91|831.11|0
1651016060000|2022-04-26 23:34:20|834.03|831.23|834.27|831.47|834.27|831.47|834.03|831.23|0
1651016070000|2022-04-26 23:34:30|834.14|831.34|834.14|831.34|834.27|831.47|834.14|831.34|0
1651016080000|2022-04-26 23:34:40|834.27|831.47|834.62|831.82|834.62|831.82|834.27|831.47|0
1651016090000|2022-04-26 23:34:50|834.5|831.7|834.5|831.7|834.5|831.7|834.5|831.7|0
1651016100000|2022-04-26 23:35:00|834.38|831.58|834.62|831.82|834.62|831.82|834.38|831.58|0
1651016110000|2022-04-26 23:35:10|834.38|831.58|834.38|831.58|834.38|831.58|834.38|831.58|0
1651016130000|2022-04-26 23:35:30|834.14|831.34|834.14|831.34|834.14|831.34|834.14|831.34|0
1651016140000|2022-04-26 23:35:40|834.27|831.47|834.14|831.34|834.27|831.47|834.14|831.34|0
1651016150000|2022-04-26 23:35:50|834.27|831.47|834.38|831.58|834.38|831.58|834.14|831.34|0
1651016160000|2022-04-26 23:36:00|834.62|831.82|834.85|832.05|834.85|832.05|834.62|831.82|0
1651016170000|2022-04-26 23:36:10|835.33|832.53|835.56|832.76|835.56|832.76|835.33|832.53|0
1651016180000|2022-04-26 23:36:20|835.8|833|835.8|833|835.8|833|835.8|833|0
1651016200000|2022-04-26 23:36:40|835.92|833.12|836.04|833.24|836.04|833.24|835.8|833|0
1651016220000|2022-04-26 23:37:00|836.27|833.47|836.27|833.47|836.27|833.47|836.27|833.47|0
1651016230000|2022-04-26 23:37:10|836.04|833.24|836.04|833.24|836.04|833.24|836.04|833.24|0
1651016250000|2022-04-26 23:37:30|835.8|833|835.8|833|835.8|833|835.8|833|0
1651016270000|2022-04-26 23:37:50|835.92|833.12|835.8|833|835.92|833.12|835.8|833|0
1651016280000|2022-04-26 23:38:00|835.09|832.29|834.85|832.05|835.09|832.29|834.85|832.05|0
1651016290000|2022-04-26 23:38:10|835.09|832.29|834.85|832.05|835.09|832.29|834.85|832.05|0
1651016300000|2022-04-26 23:38:20|834.98|832.18|835.09|832.29|835.09|832.29|834.98|832.18|0
1651016310000|2022-04-26 23:38:30|835.33|832.53|835.45|832.65|835.45|832.65|835.33|832.53|0
1651016320000|2022-04-26 23:38:40|835.09|832.29|835.21|832.41|835.21|832.41|835.09|832.29|0
1651016330000|2022-04-26 23:38:50|835.09|832.29|834.5|831.7|835.09|832.29|834.5|831.7|0
1651016340000|2022-04-26 23:39:00|834.38|831.58|834.14|831.34|834.38|831.58|833.91|831.11|0
1651016350000|2022-04-26 23:39:10|833.67|830.87|833.67|830.87|833.67|830.87|833.67|830.87|0
1651016360000|2022-04-26 23:39:20|833.79|830.99|834.03|831.23|834.03|831.23|833.79|830.99|0
1651016370000|2022-04-26 23:39:30|833.91|831.11|833.67|830.87|833.91|831.11|833.67|830.87|0
1651016380000|2022-04-26 23:39:40|833.79|830.99|833.43|830.63|833.79|830.99|833.43|830.63|0
1651016390000|2022-04-26 23:39:50|833.67|830.87|833.67|830.87|833.67|830.87|833.67|830.87|0
1651016400000|2022-04-26 23:40:00|834.27|831.47|834.27|831.47|834.27|831.47|834.27|831.47|0
1651016410000|2022-04-26 23:40:10|834.38|831.58|834.14|831.34|834.38|831.58|834.14|831.34|0
1651016420000|2022-04-26 23:40:20|834.03|831.23|833.67|830.87|834.03|831.23|833.67|830.87|0
1651016430000|2022-04-26 23:40:30|833.2|830.4|832.96|830.16|833.2|830.4|832.96|830.16|0
1651016440000|2022-04-26 23:40:40|832.72|829.92|832.25|829.45|832.72|829.92|832.25|829.45|0
1651016450000|2022-04-26 23:40:50|832.49|829.69|832.96|830.16|832.96|830.16|832.49|829.69|0
1651016460000|2022-04-26 23:41:00|832.72|829.92|832.85|830.05|832.96|830.16|832.72|829.92|0
1651016470000|2022-04-26 23:41:10|832.72|829.92|832.49|829.69|832.72|829.92|832.49|829.69|0
1651016480000|2022-04-26 23:41:20|832.72|829.92|832.96|830.16|832.96|830.16|832.72|829.92|0
1651016490000|2022-04-26 23:41:30|832.49|829.69|832.01|829.21|832.49|829.69|832.01|829.21|0
1651016500000|2022-04-26 23:41:40|832.25|829.45|832.25|829.45|832.37|829.57|832.25|829.45|0
1651016510000|2022-04-26 23:41:50|832.14|829.34|832.37|829.57|832.37|829.57|832.14|829.34|0
1651016520000|2022-04-26 23:42:00|832.49|829.69|832.72|829.92|832.72|829.92|832.49|829.69|0
1651016530000|2022-04-26 23:42:10|832.85|830.05|833.2|830.4|833.2|830.4|832.85|830.05|0
1651016540000|2022-04-26 23:42:20|833.08|830.28|833.2|830.4|833.2|830.4|833.08|830.28|0
1651016550000|2022-04-26 23:42:30|833.08|830.28|832.96|830.16|833.08|830.28|832.96|830.16|0
1651016560000|2022-04-26 23:42:40|833.08|830.28|833.43|830.63|833.43|830.63|833.08|830.28|0
1651016570000|2022-04-26 23:42:50|833.2|830.4|832.96|830.16|833.2|830.4|832.96|830.16|0
1651016580000|2022-04-26 23:43:00|833.2|830.4|832.96|830.16|833.2|830.4|832.96|830.16|0
1651016590000|2022-04-26 23:43:10|833.2|830.4|833.56|830.76|833.67|830.87|833.2|830.4|0
1651016600000|2022-04-26 23:43:20|833.67|830.87|833.43|830.63|833.67|830.87|833.43|830.63|0
1651016610000|2022-04-26 23:43:30|833.2|830.4|833.43|830.63|833.43|830.63|833.2|830.4|0
1651016620000|2022-04-26 23:43:40|833.67|830.87|833.43|830.63|833.67|830.87|833.43|830.63|0
1651016630000|2022-04-26 23:43:50|833.32|830.52|833.43|830.63|833.43|830.63|833.32|830.52|0
1651016650000|2022-04-26 23:44:10|833.67|830.87|833.67|830.87|833.67|830.87|833.67|830.87|0
1651016660000|2022-04-26 23:44:20|833.91|831.11|833.67|830.87|833.91|831.11|833.67|830.87|0
1651016670000|2022-04-26 23:44:30|833.91|831.11|833.43|830.63|833.91|831.11|833.43|830.63|0
1651016680000|2022-04-26 23:44:40|833.67|830.87|833.67|830.87|833.67|830.87|833.67|830.87|0
1651016700000|2022-04-26 23:45:00|833.56|830.76|833.32|830.52|833.56|830.76|833.32|830.52|0
1651016710000|2022-04-26 23:45:10|833.08|830.28|832.72|829.92|833.08|830.28|832.72|829.92|0
1651016720000|2022-04-26 23:45:20|832.96|830.16|832.96|830.16|832.96|830.16|832.96|830.16|0
1651016730000|2022-04-26 23:45:30|833.67|830.87|833.67|830.87|833.91|831.11|833.67|830.87|0
1651016740000|2022-04-26 23:45:40|833.79|830.99|833.91|831.11|833.91|831.11|833.79|830.99|0
1651016750000|2022-04-26 23:45:50|833.67|830.87|833.67|830.87|833.67|830.87|833.67|830.87|0
1651016760000|2022-04-26 23:46:00|833.43|830.63|833.56|830.76|833.56|830.76|833.43|830.63|0
1651016770000|2022-04-26 23:46:10|833.79|830.99|833.91|831.11|833.91|831.11|833.79|830.99|0
1651016780000|2022-04-26 23:46:20|833.67|830.87|833.79|830.99|833.79|830.99|833.67|830.87|0
1651016790000|2022-04-26 23:46:30|833.67|830.87|833.67|830.87|833.91|831.11|833.67|830.87|0
1651016800000|2022-04-26 23:46:40|833.56|830.76|833.43|830.63|833.56|830.76|833.43|830.63|0
1651016810000|2022-04-26 23:46:50|833.32|830.52|833.08|830.28|833.32|830.52|833.08|830.28|0
1651016820000|2022-04-26 23:47:00|832.96|830.16|832.96|830.16|833.2|830.4|832.96|830.16|0
1651016830000|2022-04-26 23:47:10|832.85|830.05|833.2|830.4|833.2|830.4|832.85|830.05|0
1651016840000|2022-04-26 23:47:20|832.96|830.16|832.96|830.16|832.96|830.16|832.96|830.16|0
1651016850000|2022-04-26 23:47:30|832.72|829.92|832.61|829.81|832.72|829.92|832.61|829.81|0
1651016860000|2022-04-26 23:47:40|832.49|829.69|832.25|829.45|832.49|829.69|832.25|829.45|0
1651016870000|2022-04-26 23:47:50|832.01|829.21|832.01|829.21|832.01|829.21|832.01|829.21|0
1651016880000|2022-04-26 23:48:00|831.9|829.1|832.14|829.34|832.14|829.34|831.9|829.1|0
1651016890000|2022-04-26 23:48:10|832.25|829.45|832.01|829.21|832.25|829.45|832.01|829.21|0
1651016900000|2022-04-26 23:48:20|832.25|829.45|832.96|830.16|832.96|830.16|832.25|829.45|0
1651016910000|2022-04-26 23:48:30|832.72|829.92|832.72|829.92|832.72|829.92|832.49|829.69|0
1651016930000|2022-04-26 23:48:50|832.49|829.69|832.49|829.69|832.49|829.69|832.49|829.69|0
1651016980000|2022-04-26 23:49:40|832.25|829.45|832.25|829.45|832.25|829.45|832.25|829.45|0
1651016990000|2022-04-26 23:49:50|832.01|829.21|832.25|829.45|832.25|829.45|832.01|829.21|0
1651017000000|2022-04-26 23:50:00|832.01|829.21|831.54|828.74|832.01|829.21|831.54|828.74|0
1651017010000|2022-04-26 23:50:10|831.78|828.98|831.54|828.74|831.78|828.98|831.54|828.74|0
1651017020000|2022-04-26 23:50:20|831.78|828.98|831.66|828.86|831.78|828.98|831.54|828.74|0
1651017030000|2022-04-26 23:50:30|831.54|828.74|831.54|828.74|831.66|828.86|831.54|828.74|0
1651017040000|2022-04-26 23:50:40|831.78|828.98|831.78|828.98|831.9|829.1|831.78|828.98|0
1651017050000|2022-04-26 23:50:50|832.01|829.21|831.78|828.98|832.01|829.21|831.54|828.74|0
1651017060000|2022-04-26 23:51:00|831.54|828.74|831.54|828.74|831.54|828.74|831.54|828.74|0
1651017070000|2022-04-26 23:51:10|831.07|828.27|830.83|828.03|831.07|828.27|830.83|828.03|0
1651017080000|2022-04-26 23:51:20|830.59|827.79|830.83|828.03|830.83|828.03|830.59|827.79|0
1651017090000|2022-04-26 23:51:30|830.72|827.92|831.07|828.27|831.07|828.27|830.72|827.92|0
1651017100000|2022-04-26 23:51:40|830.95|828.15|831.07|828.27|831.07|828.27|830.83|828.03|0
1651017110000|2022-04-26 23:51:50|830.83|828.03|831.07|828.27|831.07|828.27|830.36|827.56|0
1651017120000|2022-04-26 23:52:00|830.95|828.15|830.59|827.79|830.95|828.15|830.59|827.79|0
1651017130000|2022-04-26 23:52:10|830.48|827.68|830.36|827.56|830.48|827.68|830.24|827.44|0
1651017140000|2022-04-26 23:52:20|830.24|827.44|830.12|827.32|830.24|827.44|830.12|827.32|0
1651017150000|2022-04-26 23:52:30|830.24|827.44|830.12|827.32|830.24|827.44|830.12|827.32|0
1651017160000|2022-04-26 23:52:40|830.24|827.44|830.24|827.44|830.24|827.44|830.24|827.44|0
1651017170000|2022-04-26 23:52:50|830.36|827.56|830.59|827.79|830.59|827.79|830.36|827.56|0
1651017180000|2022-04-26 23:53:00|830.36|827.56|830.48|827.68|830.48|827.68|830.36|827.56|0
1651017190000|2022-04-26 23:53:10|830.59|827.79|830.83|828.03|830.83|828.03|830.59|827.79|0
1651017200000|2022-04-26 23:53:20|830.95|828.15|830.36|827.56|830.95|828.15|830.36|827.56|0
1651017210000|2022-04-26 23:53:30|830.48|827.68|831.07|828.27|831.07|828.27|830.48|827.68|0
1651017220000|2022-04-26 23:53:40|830.95|828.15|831.07|828.27|831.07|828.27|830.95|828.15|0
1651017230000|2022-04-26 23:53:50|831.19|828.39|831.19|828.39|831.19|828.39|831.19|828.39|0
1651017240000|2022-04-26 23:54:00|831.3|828.5|832.01|829.21|832.01|829.21|831.3|828.5|0
1651017250000|2022-04-26 23:54:10|831.78|828.98|832.01|829.21|832.14|829.34|831.78|828.98|0
1651017260000|2022-04-26 23:54:20|832.14|829.34|832.25|829.45|832.25|829.45|832.14|829.34|0
1651017270000|2022-04-26 23:54:30|832.49|829.69|832.61|829.81|832.61|829.81|832.37|829.57|0
1651017280000|2022-04-26 23:54:40|832.49|829.69|832.49|829.69|832.49|829.69|832.25|829.45|0
1651017300000|2022-04-26 23:55:00|832.25|829.45|831.78|828.98|832.25|829.45|831.78|828.98|0
1651017310000|2022-04-26 23:55:10|831.9|829.1|832.01|829.21|832.01|829.21|831.9|829.1|0
1651017320000|2022-04-26 23:55:20|832.25|829.45|832.25|829.45|832.37|829.57|832.25|829.45|0
1651017330000|2022-04-26 23:55:30|832.01|829.21|832.25|829.45|832.25|829.45|832.01|829.21|0
1651017340000|2022-04-26 23:55:40|832.14|829.34|832.14|829.34|832.14|829.34|832.14|829.34|0
1651017350000|2022-04-26 23:55:50|832.25|829.45|832.25|829.45|832.25|829.45|832.25|829.45|0
1651017360000|2022-04-26 23:56:00|832.14|829.34|831.9|829.1|832.25|829.45|831.9|829.1|0
1651017370000|2022-04-26 23:56:10|832.01|829.21|831.54|828.74|832.01|829.21|831.54|828.74|0
1651017380000|2022-04-26 23:56:20|831.3|828.5|830.83|828.03|831.3|828.5|830.83|828.03|0
1651017390000|2022-04-26 23:56:30|830.72|827.92|830.72|827.92|830.72|827.92|830.59|827.79|0
1651017400000|2022-04-26 23:56:40|830.83|828.03|830.95|828.15|830.95|828.15|830.83|828.03|0
1651017410000|2022-04-26 23:56:50|830.59|827.79|830.59|827.79|830.59|827.79|830.36|827.56|0
1651017420000|2022-04-26 23:57:00|830.95|828.15|831.3|828.5|831.3|828.5|830.95|828.15|0
1651017430000|2022-04-26 23:57:10|831.19|828.39|831.54|828.74|831.54|828.74|831.19|828.39|0
1651017440000|2022-04-26 23:57:20|831.3|828.5|831.43|828.63|831.54|828.74|831.3|828.5|0
1651017450000|2022-04-26 23:57:30|831.19|828.39|831.54|828.74|831.54|828.74|831.19|828.39|0
1651017460000|2022-04-26 23:57:40|831.66|828.86|831.66|828.86|831.66|828.86|831.66|828.86|0
1651017470000|2022-04-26 23:57:50|831.54|828.74|831.9|829.1|831.9|829.1|831.54|828.74|0
1651017480000|2022-04-26 23:58:00|831.54|828.74|831.66|828.86|831.66|828.86|831.54|828.74|0
1651017490000|2022-04-26 23:58:10|831.9|829.1|832.01|829.21|832.01|829.21|831.78|828.98|0
1651017500000|2022-04-26 23:58:20|831.9|829.1|831.9|829.1|832.01|829.21|831.9|829.1|0
1651017510000|2022-04-26 23:58:30|832.01|829.21|832.01|829.21|832.13|829.33|832.01|829.21|0
1651017520000|2022-04-26 23:58:40|832.13|829.33|832.01|829.21|832.13|829.33|832.01|829.21|0
1651017530000|2022-04-26 23:58:50|832.48|829.68|832.48|829.68|832.48|829.68|832.48|829.68|0
1651017540000|2022-04-26 23:59:00|832.61|829.81|832.37|829.57|832.72|829.92|832.37|829.57|0
1651017550000|2022-04-26 23:59:10|832.48|829.68|832.72|829.92|832.72|829.92|832.48|829.68|0
1651017560000|2022-04-26 23:59:20|832.96|830.16|833.19|830.39|833.19|830.39|832.96|830.16|0
1651017570000|2022-04-26 23:59:30|833.43|830.63|833.43|830.63|833.43|830.63|833.43|830.63|0
1651017580000|2022-04-26 23:59:40|833.67|830.87|833.19|830.39|833.67|830.87|833.08|830.28|0
1651017590000|2022-04-26 23:59:50|832.96|830.16|832.96|830.16|833.19|830.39|832.96|830.16|0
1651017600000|2022-04-27 00:00:00|832.72|829.92|831.54|828.74|832.72|829.92|831.54|828.74|0
1651017610000|2022-04-27 00:00:10|831.78|828.98|832.25|829.45|832.25|829.45|831.78|828.98|0
1651017620000|2022-04-27 00:00:20|832.01|829.21|831.54|828.74|832.01|829.21|831.54|828.74|0
1651017630000|2022-04-27 00:00:30|831.3|828.5|831.54|828.74|831.54|828.74|831.3|828.5|0
1651017640000|2022-04-27 00:00:40|831.78|828.98|831.9|829.1|831.9|829.1|831.78|828.98|0
1651017650000|2022-04-27 00:00:50|831.78|828.98|831.78|828.98|832.01|829.21|831.78|828.98|0
1651017660000|2022-04-27 00:01:00|831.3|828.5|830.12|827.32|831.3|828.5|830.12|827.32|0
1651017670000|2022-04-27 00:01:10|829.88|827.08|829.88|827.08|830.12|827.32|829.88|827.08|0
1651017680000|2022-04-27 00:01:20|830.12|827.32|829.88|827.08|830.24|827.44|829.88|827.08|0
1651017690000|2022-04-27 00:01:30|830.12|827.32|830.12|827.32|830.12|827.32|830.12|827.32|0
1651017710000|2022-04-27 00:01:50|830.24|827.44|830.59|827.79|830.59|827.79|830.24|827.44|0
1651017720000|2022-04-27 00:02:00|830.83|828.03|830.72|827.92|830.83|828.03|830.59|827.79|0
1651017730000|2022-04-27 00:02:10|830.59|827.79|831.07|828.27|831.07|828.27|830.59|827.79|0
1651017740000|2022-04-27 00:02:20|831.19|828.39|831.66|828.86|831.78|828.98|831.19|828.39|0
1651017750000|2022-04-27 00:02:30|831.9|829.1|832.01|829.21|832.01|829.21|831.9|829.1|0
1651017760000|2022-04-27 00:02:40|832.25|829.45|832.25|829.45|832.25|829.45|832.01|829.21|0
1651017770000|2022-04-27 00:02:50|832.72|829.92|832.61|829.81|832.72|829.92|832.61|829.81|0
1651017780000|2022-04-27 00:03:00|832.48|829.68|832.96|830.16|832.96|830.16|832.48|829.68|0
1651017790000|2022-04-27 00:03:10|833.08|830.28|832.96|830.16|833.08|830.28|832.96|830.16|0
1651017800000|2022-04-27 00:03:20|833.08|830.28|832.72|829.92|833.19|830.39|832.72|829.92|0
1651017810000|2022-04-27 00:03:30|832.13|829.33|832.13|829.33|832.25|829.45|832.01|829.21|0
1651017820000|2022-04-27 00:03:40|831.77|828.97|832.13|829.33|832.13|829.33|831.54|828.74|0
1651017830000|2022-04-27 00:03:50|832.48|829.68|832.25|829.45|832.48|829.68|832.25|829.45|0
1651017840000|2022-04-27 00:04:00|832.37|829.57|832.48|829.68|832.48|829.68|832.37|829.57|0
1651017850000|2022-04-27 00:04:10|832.37|829.57|832.37|829.57|832.37|829.57|832.37|829.57|0
1651017860000|2022-04-27 00:04:20|831.77|828.97|832.01|829.21|832.01|829.21|831.77|828.97|0
1651017870000|2022-04-27 00:04:30|831.9|829.1|831.77|828.97|831.9|829.1|831.77|828.97|0
1651017880000|2022-04-27 00:04:40|832.01|829.21|831.77|828.97|832.01|829.21|831.77|828.97|0
1651017890000|2022-04-27 00:04:50|831.66|828.86|831.54|828.74|831.66|828.86|831.54|828.74|0
1651017900000|2022-04-27 00:05:00|831.42|828.62|831.77|828.97|831.77|828.97|831.3|828.5|0
1651017910000|2022-04-27 00:05:10|831.54|828.74|831.3|828.5|831.54|828.74|831.07|828.27|0
1651017920000|2022-04-27 00:05:20|831.54|828.74|831.54|828.74|831.54|828.74|831.54|828.74|0
1651017950000|2022-04-27 00:05:50|831.66|828.86|831.77|828.97|831.77|828.97|831.66|828.86|0
1651017960000|2022-04-27 00:06:00|831.54|828.74|831.07|828.27|831.54|828.74|831.07|828.27|0
1651017970000|2022-04-27 00:06:10|830.95|828.15|830.83|828.03|830.95|828.15|830.83|828.03|0
1651017980000|2022-04-27 00:06:20|830.95|828.15|830.48|827.68|830.95|828.15|830.48|827.68|0
1651017990000|2022-04-27 00:06:30|830.83|828.03|831.3|828.5|831.3|828.5|830.83|828.03|0
1651018000000|2022-04-27 00:06:40|831.54|828.74|832.01|829.21|832.01|829.21|831.54|828.74|0
1651018010000|2022-04-27 00:06:50|832.13|829.33|832.01|829.21|832.13|829.33|831.77|828.97|0
1651018020000|2022-04-27 00:07:00|831.9|829.1|832.01|829.21|832.13|829.33|831.9|829.1|0
1651018030000|2022-04-27 00:07:10|832.13|829.33|832.48|829.68|832.48|829.68|832.13|829.33|0
1651018040000|2022-04-27 00:07:20|832.84|830.04|832.25|829.45|832.84|830.04|832.25|829.45|0
1651018050000|2022-04-27 00:07:30|832.13|829.33|832.25|829.45|832.25|829.45|832.01|829.21|0
1651018060000|2022-04-27 00:07:40|832.48|829.68|832.48|829.68|832.48|829.68|832.48|829.68|0
1651018080000|2022-04-27 00:08:00|832.25|829.45|832.25|829.45|832.25|829.45|832.25|829.45|0
1651018090000|2022-04-27 00:08:10|832.72|829.92|832.72|829.92|832.72|829.92|832.72|829.92|0
1651018100000|2022-04-27 00:08:20|832.84|830.04|832.72|829.92|832.84|830.04|832.72|829.92|0
1651018110000|2022-04-27 00:08:30|832.84|830.04|832.67|829.87|833.19|830.39|832.67|829.87|0
1651018120000|2022-04-27 00:08:40|832.56|829.76|832.67|829.87|832.67|829.87|832.56|829.76|0
1651018130000|2022-04-27 00:08:50|832.44|829.64|832.44|829.64|832.44|829.64|832.44|829.64|0
1651018140000|2022-04-27 00:09:00|832.56|829.76|832.2|829.4|832.56|829.76|832.2|829.4|0
1651018150000|2022-04-27 00:09:10|832.08|829.28|831.49|828.69|832.08|829.28|831.49|828.69|0
1651018160000|2022-04-27 00:09:20|831.37|828.57|831.25|828.45|831.49|828.69|831.25|828.45|0
1651018170000|2022-04-27 00:09:30|831.49|828.69|831.73|828.93|831.73|828.93|831.49|828.69|0
1651018180000|2022-04-27 00:09:40|831.61|828.81|831.61|828.81|831.73|828.93|831.61|828.81|0
1651018190000|2022-04-27 00:09:50|831.49|828.69|831.73|828.93|831.96|829.16|831.49|828.69|0
1651018200000|2022-04-27 00:10:00|831.96|829.16|832.2|829.4|832.2|829.4|831.96|829.16|0
1651018210000|2022-04-27 00:10:10|832.44|829.64|832.56|829.76|832.56|829.76|832.44|829.64|0
1651018220000|2022-04-27 00:10:20|832.67|829.87|832.67|829.87|832.91|830.11|832.67|829.87|0
1651018230000|2022-04-27 00:10:30|832.2|829.4|832.2|829.4|832.2|829.4|832.2|829.4|0
1651018240000|2022-04-27 00:10:40|831.96|829.16|831.96|829.16|832.08|829.28|831.96|829.16|0
1651018250000|2022-04-27 00:10:50|832.2|829.4|832.08|829.28|832.2|829.4|832.08|829.28|0
1651018260000|2022-04-27 00:11:00|832.2|829.4|831.96|829.16|832.2|829.4|831.96|829.16|0
1651018270000|2022-04-27 00:11:10|831.72|828.92|831.72|828.92|831.72|828.92|831.61|828.81|0
1651018280000|2022-04-27 00:11:20|831.96|829.16|831.49|828.69|831.96|829.16|831.49|828.69|0
1651018290000|2022-04-27 00:11:30|831.72|828.92|831.96|829.16|831.96|829.16|831.72|828.92|0
1651018300000|2022-04-27 00:11:40|832.2|829.4|832.44|829.64|832.44|829.64|832.2|829.4|0
1651018310000|2022-04-27 00:11:50|832.2|829.4|832.44|829.64|832.44|829.64|832.2|829.4|0
1651018320000|2022-04-27 00:12:00|832.43|829.63|832.91|830.11|832.91|830.11|832.43|829.63|0
1651018330000|2022-04-27 00:12:10|832.67|829.87|832.91|830.11|832.91|830.11|832.67|829.87|0
1651018340000|2022-04-27 00:12:20|832.79|829.99|832.43|829.63|832.79|829.99|832.43|829.63|0
1651018350000|2022-04-27 00:12:30|832.2|829.4|832.2|829.4|832.2|829.4|832.2|829.4|0
1651018360000|2022-04-27 00:12:40|832.43|829.63|832.67|829.87|832.67|829.87|832.43|829.63|0
1651018370000|2022-04-27 00:12:50|832.91|830.11|832.67|829.87|832.91|830.11|832.67|829.87|0
1651018380000|2022-04-27 00:13:00|832.91|830.11|833.38|830.58|833.38|830.58|832.91|830.11|0
1651018390000|2022-04-27 00:13:10|833.51|830.71|833.38|830.58|833.51|830.71|833.15|830.35|0
1651018400000|2022-04-27 00:13:20|833.62|830.82|833.38|830.58|833.62|830.82|833.38|830.58|0
1651018410000|2022-04-27 00:13:30|833.5|830.7|833.5|830.7|833.5|830.7|833.5|830.7|0
1651018420000|2022-04-27 00:13:40|833.38|830.58|833.15|830.35|833.38|830.58|833.15|830.35|0
1651018430000|2022-04-27 00:13:50|832.91|830.11|832.67|829.87|833.15|830.35|832.67|829.87|0
1651018440000|2022-04-27 00:14:00|832.79|829.99|832.67|829.87|832.79|829.99|832.67|829.87|0
1651018450000|2022-04-27 00:14:10|832.91|830.11|832.91|830.11|832.91|830.11|832.67|829.87|0
1651018460000|2022-04-27 00:14:20|832.67|829.87|832.43|829.63|832.67|829.87|832.43|829.63|0
1651018470000|2022-04-27 00:14:30|832.32|829.52|832.32|829.52|832.32|829.52|832.32|829.52|0
1651018480000|2022-04-27 00:14:40|832.2|829.4|832.2|829.4|832.2|829.4|831.96|829.16|0
1651018500000|2022-04-27 00:15:00|831.85|829.05|832.67|829.87|832.67|829.87|831.85|829.05|0
1651018510000|2022-04-27 00:15:10|832.91|830.11|833.14|830.34|833.14|830.34|832.79|829.99|0
1651018520000|2022-04-27 00:15:20|833.38|830.58|833.38|830.58|833.38|830.58|833.38|830.58|0
1651018530000|2022-04-27 00:15:30|833.14|830.34|833.14|830.34|833.14|830.34|833.14|830.34|0
1651018540000|2022-04-27 00:15:40|833.38|830.58|833.5|830.7|833.5|830.7|833.38|830.58|0
1651018550000|2022-04-27 00:15:50|833.38|830.58|833.38|830.58|833.38|830.58|833.38|830.58|0
1651018560000|2022-04-27 00:16:00|833.62|830.82|833.38|830.58|833.86|831.06|833.38|830.58|0
1651018570000|2022-04-27 00:16:10|832.91|830.11|832.67|829.87|832.91|830.11|832.67|829.87|0
1651018580000|2022-04-27 00:16:20|832.91|830.11|832.67|829.87|832.91|830.11|832.67|829.87|0
1651018590000|2022-04-27 00:16:30|832.79|829.99|832.67|829.87|833.03|830.23|832.67|829.87|0
1651018600000|2022-04-27 00:16:40|832.91|830.11|833.14|830.34|833.38|830.58|832.91|830.11|0
1651018610000|2022-04-27 00:16:50|833.38|830.58|833.38|830.58|833.38|830.58|833.27|830.47|0
1651018620000|2022-04-27 00:17:00|833.14|830.34|833.14|830.34|833.14|830.34|833.14|830.34|0
1651018630000|2022-04-27 00:17:10|832.91|830.11|832.91|830.11|832.91|830.11|832.67|829.87|0
1651018640000|2022-04-27 00:17:20|832.79|829.99|832.79|829.99|832.79|829.99|832.79|829.99|0
1651018650000|2022-04-27 00:17:30|832.67|829.87|832.56|829.76|832.67|829.87|832.43|829.63|0
1651018660000|2022-04-27 00:17:40|832.67|829.87|832.43|829.63|832.67|829.87|832.43|829.63|0
1651018670000|2022-04-27 00:17:50|832.2|829.4|831.96|829.16|832.2|829.4|831.96|829.16|0
1651018680000|2022-04-27 00:18:00|831.72|828.92|831.25|828.45|831.72|828.92|831.25|828.45|0
1651018690000|2022-04-27 00:18:10|831.01|828.21|831.25|828.45|831.25|828.45|831.01|828.21|0
1651018700000|2022-04-27 00:18:20|831.72|828.92|832.43|829.63|832.43|829.63|831.72|828.92|0
1651018710000|2022-04-27 00:18:30|832.56|829.76|833.14|830.34|833.14|830.34|832.56|829.76|0
1651018720000|2022-04-27 00:18:40|832.91|830.11|831.88|829.08|832.91|830.11|831.88|829.08|0
1651018730000|2022-04-27 00:18:50|831.17|828.37|831.4|828.6|831.4|828.6|831.17|828.37|0
1651018740000|2022-04-27 00:19:00|831.29|828.49|831.88|829.08|831.88|829.08|831.29|828.49|0
1651018750000|2022-04-27 00:19:10|831.64|828.84|831.88|829.08|831.88|829.08|831.64|828.84|0
1651018760000|2022-04-27 00:19:20|832.12|829.32|832.12|829.32|832.12|829.32|831.88|829.08|0
1651018780000|2022-04-27 00:19:40|832|829.2|831.88|829.08|832|829.2|831.88|829.08|0
1651018790000|2022-04-27 00:19:50|832|829.2|831.88|829.08|832|829.2|831.88|829.08|0
1651018800000|2022-04-27 00:20:00|831.64|828.84|832.12|829.32|832.35|829.55|831.64|828.84|0
1651018810000|2022-04-27 00:20:10|832|829.2|832.12|829.32|832.12|829.32|831.88|829.08|0
1651018820000|2022-04-27 00:20:20|832|829.2|831.88|829.08|832|829.2|831.88|829.08|0
1651018830000|2022-04-27 00:20:30|831.64|828.84|831.64|828.84|831.64|828.84|831.64|828.84|0
1651018840000|2022-04-27 00:20:40|831.53|828.73|831.05|828.25|831.53|828.73|831.05|828.25|0
1651018850000|2022-04-27 00:20:50|830.93|828.13|830.93|828.13|830.93|828.13|830.93|828.13|0
1651018860000|2022-04-27 00:21:00|831.17|828.37|830.93|828.13|831.17|828.37|830.93|828.13|0
1651018870000|2022-04-27 00:21:10|830.69|827.89|830.69|827.89|830.82|828.02|830.69|827.89|0
1651018880000|2022-04-27 00:21:20|830.58|827.78|830.82|828.02|830.93|828.13|830.58|827.78|0
1651018890000|2022-04-27 00:21:30|829.98|827.18|828.79|825.99|829.98|827.18|828.79|825.99|0
1651018900000|2022-04-27 00:21:40|829.03|826.23|828.79|825.99|829.03|826.23|828.79|825.99|0
1651018910000|2022-04-27 00:21:50|828.56|825.76|828.08|825.28|828.56|825.76|828.08|825.28|0
1651018920000|2022-04-27 00:22:00|828.32|825.52|829.27|826.47|829.74|826.94|828.32|825.52|0
1651018930000|2022-04-27 00:22:10|829.03|826.23|829.03|826.23|829.03|826.23|828.79|825.99|0
1651018940000|2022-04-27 00:22:20|828.79|825.99|829.27|826.47|829.27|826.47|828.79|825.99|0
1651018950000|2022-04-27 00:22:30|829.03|826.23|828.68|825.88|829.27|826.47|828.68|825.88|0
1651018960000|2022-04-27 00:22:40|829.27|826.47|829.51|826.71|829.51|826.71|829.27|826.47|0
1651018970000|2022-04-27 00:22:50|829.27|826.47|829.27|826.47|829.27|826.47|829.27|826.47|0
1651018980000|2022-04-27 00:23:00|829.03|826.23|828.79|825.99|829.03|826.23|828.79|825.99|0
1651018990000|2022-04-27 00:23:10|828.56|825.76|828.56|825.76|828.79|825.99|828.56|825.76|0
1651019000000|2022-04-27 00:23:20|828.68|825.88|828.44|825.64|828.68|825.88|828.44|825.64|0
1651019010000|2022-04-27 00:23:30|828.56|825.76|828.56|825.76|828.56|825.76|828.56|825.76|0
1651019020000|2022-04-27 00:23:40|829.03|826.23|829.03|826.23|829.03|826.23|829.03|826.23|0
1651019040000|2022-04-27 00:24:00|829.27|826.47|829.74|826.94|830.1|827.3|829.27|826.47|0
1651019050000|2022-04-27 00:24:10|829.98|827.18|829.98|827.18|829.98|827.18|829.98|827.18|0
1651019060000|2022-04-27 00:24:20|830.22|827.42|830.22|827.42|830.22|827.42|830.22|827.42|0
1651019090000|2022-04-27 00:24:50|830.58|827.78|830.45|827.65|830.69|827.89|830.45|827.65|0
1651019100000|2022-04-27 00:25:00|830.22|827.42|830.45|827.65|830.45|827.65|830.22|827.42|0
1651019110000|2022-04-27 00:25:10|830.69|827.89|830.58|827.78|830.69|827.89|830.58|827.78|0
1651019120000|2022-04-27 00:25:20|830.69|827.89|830.69|827.89|830.69|827.89|830.69|827.89|0
1651019130000|2022-04-27 00:25:30|830.58|827.78|830.34|827.54|830.58|827.78|830.34|827.54|0
1651019140000|2022-04-27 00:25:40|830.45|827.65|830.22|827.42|830.45|827.65|830.22|827.42|0
1651019150000|2022-04-27 00:25:50|830.1|827.3|829.74|826.94|830.1|827.3|829.74|826.94|0
1651019160000|2022-04-27 00:26:00|829.51|826.71|829.51|826.71|829.51|826.71|829.51|826.71|0
1651019170000|2022-04-27 00:26:10|829.74|826.94|829.98|827.18|829.98|827.18|829.74|826.94|0
1651019180000|2022-04-27 00:26:20|829.87|827.07|829.98|827.18|829.98|827.18|829.87|827.07|0
1651019200000|2022-04-27 00:26:40|830.22|827.42|830.22|827.42|830.22|827.42|830.22|827.42|0
1651019210000|2022-04-27 00:26:50|830.45|827.65|830.45|827.65|830.69|827.89|830.45|827.65|0
1651019230000|2022-04-27 00:27:10|830.34|827.54|830.22|827.42|830.34|827.54|830.22|827.42|0
1651019260000|2022-04-27 00:27:40|829.98|827.18|830.22|827.42|830.22|827.42|829.98|827.18|0
1651019270000|2022-04-27 00:27:50|829.98|827.18|829.98|827.18|829.98|827.18|829.98|827.18|0
1651019280000|2022-04-27 00:28:00|829.74|826.94|829.74|826.94|829.74|826.94|829.74|826.94|0
1651019290000|2022-04-27 00:28:10|829.98|827.18|829.98|827.18|830.1|827.3|829.98|827.18|0
1651019300000|2022-04-27 00:28:20|830.69|827.89|830.69|827.89|830.69|827.89|830.69|827.89|0
1651019310000|2022-04-27 00:28:30|831.4|828.6|831.64|828.84|831.64|828.84|831.4|828.6|0
1651019320000|2022-04-27 00:28:40|831.76|828.96|831.88|829.08|831.88|829.08|831.64|828.84|0
1651019330000|2022-04-27 00:28:50|832.11|829.31|832.11|829.31|832.35|829.55|832.11|829.31|0
1651019340000|2022-04-27 00:29:00|831.88|829.08|832.11|829.31|832.11|829.31|831.88|829.08|0
1651019350000|2022-04-27 00:29:10|831.88|829.08|832|829.2|832|829.2|831.88|829.08|0
1651019360000|2022-04-27 00:29:20|831.88|829.08|832.78|829.98|832.78|829.98|831.64|828.84|0
1651019370000|2022-04-27 00:29:30|830.08|827.28|829.84|827.04|830.08|827.28|829.84|827.04|0
1651019380000|2022-04-27 00:29:40|830.58|827.78|830.58|827.78|830.71|827.91|830.58|827.78|0
1651019390000|2022-04-27 00:29:50|830.82|828.02|830.33|827.53|830.82|828.02|830.33|827.53|0
1651019400000|2022-04-27 00:30:00|830.71|827.91|830.94|828.14|830.94|828.14|830.58|827.78|0
1651019410000|2022-04-27 00:30:10|831.06|828.26|831.3|828.5|831.42|828.62|831.06|828.26|0
1651019420000|2022-04-27 00:30:20|831.06|828.26|831.18|828.38|831.18|828.38|831.06|828.26|0
1651019430000|2022-04-27 00:30:30|831.3|828.5|831.06|828.26|831.3|828.5|831.06|828.26|0
1651019440000|2022-04-27 00:30:40|831.18|828.38|831.3|828.5|831.3|828.5|831.18|828.38|0
1651019460000|2022-04-27 00:31:00|831.06|828.26|831.18|828.38|831.18|828.38|831.06|828.26|0
1651019470000|2022-04-27 00:31:10|831.3|828.5|831.42|828.62|831.42|828.62|831.3|828.5|0
1651019480000|2022-04-27 00:31:20|831.3|828.5|831.54|828.74|831.54|828.74|831.3|828.5|0
1651019490000|2022-04-27 00:31:30|831.3|828.5|831.3|828.5|831.3|828.5|831.3|828.5|0
1651019500000|2022-04-27 00:31:40|831.42|828.62|831.3|828.5|831.42|828.62|831.3|828.5|0
1651019520000|2022-04-27 00:32:00|831.42|828.62|831.54|828.74|831.66|828.86|831.42|828.62|0
1651019530000|2022-04-27 00:32:10|831.77|828.97|832.01|829.21|832.01|829.21|831.77|828.97|0
1651019540000|2022-04-27 00:32:20|832.14|829.34|832.25|829.45|832.25|829.45|832.14|829.34|0
1651019550000|2022-04-27 00:32:30|832.01|829.21|832.01|829.21|832.01|829.21|832.01|829.21|0
1651019560000|2022-04-27 00:32:40|832.14|829.34|832.01|829.21|832.14|829.34|832.01|829.21|0
1651019570000|2022-04-27 00:32:50|832.49|829.69|832.73|829.93|832.73|829.93|832.49|829.69|0
1651019580000|2022-04-27 00:33:00|832.49|829.69|832.25|829.45|832.49|829.69|832.25|829.45|0
1651019600000|2022-04-27 00:33:20|832.37|829.57|831.77|828.97|832.37|829.57|831.77|828.97|0
1651019610000|2022-04-27 00:33:30|832.14|829.34|832.14|829.34|832.25|829.45|832.01|829.21|0
1651019620000|2022-04-27 00:33:40|832.25|829.45|832.49|829.69|832.49|829.69|832.25|829.45|0
1651019650000|2022-04-27 00:34:10|832.25|829.45|832.25|829.45|832.37|829.57|832.25|829.45|0
1651019660000|2022-04-27 00:34:20|832.49|829.69|832.49|829.69|832.49|829.69|832.49|829.69|0
1651019680000|2022-04-27 00:34:40|832.61|829.81|832.97|830.17|832.97|830.17|832.61|829.81|0
1651019690000|2022-04-27 00:34:50|832.73|829.93|832.73|829.93|832.73|829.93|832.73|829.93|0
1651019700000|2022-04-27 00:35:00|832.61|829.81|832.14|829.34|832.61|829.81|832.01|829.21|0
1651019710000|2022-04-27 00:35:10|832.25|829.45|832.49|829.69|832.49|829.69|832.01|829.21|0
1651019720000|2022-04-27 00:35:20|832.37|829.57|832.49|829.69|832.49|829.69|832.37|829.57|0
1651019730000|2022-04-27 00:35:30|832.73|829.93|832.49|829.69|832.97|830.17|832.49|829.69|0
1651019740000|2022-04-27 00:35:40|832.25|829.45|832.49|829.69|832.49|829.69|832.25|829.45|0
1651019750000|2022-04-27 00:35:50|832.37|829.57|832.25|829.45|832.49|829.69|832.25|829.45|0
1651019760000|2022-04-27 00:36:00|832.01|829.21|832.01|829.21|832.01|829.21|832.01|829.21|0
1651019770000|2022-04-27 00:36:10|832.14|829.34|832.14|829.34|832.14|829.34|832.14|829.34|0
1651019780000|2022-04-27 00:36:20|832.01|829.21|832.25|829.45|832.25|829.45|832.01|829.21|0
1651019790000|2022-04-27 00:36:30|831.77|828.97|831.77|828.97|831.77|828.97|831.77|828.97|0
1651019800000|2022-04-27 00:36:40|831.9|829.1|831.77|828.97|831.9|829.1|831.77|828.97|0
1651019810000|2022-04-27 00:36:50|832.01|829.21|831.77|828.97|832.01|829.21|831.66|828.86|0
1651019820000|2022-04-27 00:37:00|831.54|828.74|831.77|828.97|831.77|828.97|831.54|828.74|0
1651019840000|2022-04-27 00:37:20|831.66|828.86|831.54|828.74|831.77|828.97|831.54|828.74|0
1651019850000|2022-04-27 00:37:30|831.77|828.97|831.77|828.97|831.77|828.97|831.77|828.97|0
1651019860000|2022-04-27 00:37:40|832.01|829.21|832.01|829.21|832.01|829.21|832.01|829.21|0
1651019880000|2022-04-27 00:38:00|832.14|829.34|832.25|829.45|832.25|829.45|832.01|829.21|0
1651019890000|2022-04-27 00:38:10|832.49|829.69|832.49|829.69|832.49|829.69|832.49|829.69|0
1651019900000|2022-04-27 00:38:20|832.25|829.45|832.25|829.45|832.25|829.45|832.25|829.45|0
1651019910000|2022-04-27 00:38:30|832.01|829.21|832.14|829.34|832.14|829.34|832.01|829.21|0
1651019920000|2022-04-27 00:38:40|832.49|829.69|832.85|830.05|832.85|830.05|832.49|829.69|0
1651019930000|2022-04-27 00:38:50|832.97|830.17|832.97|830.17|832.97|830.17|832.97|830.17|0
1651019940000|2022-04-27 00:39:00|833.2|830.4|833.2|830.4|833.2|830.4|833.2|830.4|0
1651019950000|2022-04-27 00:39:10|833.33|830.53|833.44|830.64|833.44|830.64|833.33|830.53|0
1651019960000|2022-04-27 00:39:20|833.68|830.88|833.44|830.64|833.68|830.88|833.44|830.64|0
1651019980000|2022-04-27 00:39:40|833.68|830.88|833.68|830.88|833.68|830.88|833.68|830.88|0
1651019990000|2022-04-27 00:39:50|833.92|831.12|834.4|831.6|834.4|831.6|833.92|831.12|0
1651020000000|2022-04-27 00:40:00|834.16|831.36|833.92|831.12|834.16|831.36|833.92|831.12|0
1651020010000|2022-04-27 00:40:10|834.04|831.24|834.16|831.36|834.16|831.36|834.04|831.24|0
1651020020000|2022-04-27 00:40:20|834.28|831.48|834.4|831.6|834.64|831.84|834.28|831.48|0
1651020030000|2022-04-27 00:40:30|834.52|831.72|834.64|831.84|834.64|831.84|834.52|831.72|0
1651020040000|2022-04-27 00:40:40|834.76|831.96|834.64|831.84|834.76|831.96|834.64|831.84|0
1651020060000|2022-04-27 00:41:00|834.76|831.96|834.64|831.84|834.87|832.07|834.64|831.84|0
1651020080000|2022-04-27 00:41:20|834.76|831.96|834.87|832.07|834.87|832.07|834.76|831.96|0
1651020090000|2022-04-27 00:41:30|834.63|831.83|834.63|831.83|834.63|831.83|834.63|831.83|0
1651020100000|2022-04-27 00:41:40|834.76|831.96|834.87|832.07|834.87|832.07|834.63|831.83|0
1651020110000|2022-04-27 00:41:50|835.11|832.31|835.11|832.31|835.11|832.31|835.11|832.31|0
1651020120000|2022-04-27 00:42:00|836.78|833.98|836.54|833.74|836.78|833.98|836.54|833.74|0
1651020130000|2022-04-27 00:42:10|836.78|833.98|837.74|834.94|837.74|834.94|836.78|833.98|0
1651020140000|2022-04-27 00:42:20|837.98|835.18|838.21|835.41|838.21|835.41|837.98|835.18|0
1651020150000|2022-04-27 00:42:30|838.45|835.65|838.21|835.41|838.45|835.65|838.21|835.41|0
1651020160000|2022-04-27 00:42:40|838.1|835.3|837.74|834.94|838.1|835.3|837.74|834.94|0
1651020170000|2022-04-27 00:42:50|837.98|835.18|837.74|834.94|837.98|835.18|837.74|834.94|0
1651020190000|2022-04-27 00:43:10|837.5|834.7|836.78|833.98|837.5|834.7|836.78|833.98|0
1651020200000|2022-04-27 00:43:20|837.02|834.22|836.54|833.74|837.02|834.22|836.54|833.74|0
1651020210000|2022-04-27 00:43:30|836.31|833.51|836.54|833.74|836.54|833.74|836.31|833.51|0
1651020220000|2022-04-27 00:43:40|836.43|833.63|836.31|833.51|836.43|833.63|836.31|833.51|0
1651020230000|2022-04-27 00:43:50|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1651020240000|2022-04-27 00:44:00|836.3|833.5|835.83|833.03|836.3|833.5|835.83|833.03|0
1651020250000|2022-04-27 00:44:10|835.71|832.91|835.59|832.79|835.71|832.91|835.59|832.79|0
1651020260000|2022-04-27 00:44:20|835.35|832.55|835.11|832.31|835.35|832.55|835.11|832.31|0
1651020270000|2022-04-27 00:44:30|835.24|832.44|835.24|832.44|835.24|832.44|835.11|832.31|0
1651020280000|2022-04-27 00:44:40|834.87|832.07|835.11|832.31|835.24|832.44|834.87|832.07|0
1651020290000|2022-04-27 00:44:50|835.35|832.55|835.35|832.55|835.35|832.55|835.11|832.31|0
1651020300000|2022-04-27 00:45:00|835.11|832.31|835.47|832.67|835.59|832.79|835.11|832.31|0
1651020310000|2022-04-27 00:45:10|835.24|832.44|835.35|832.55|835.35|832.55|835.11|832.31|0
1651020320000|2022-04-27 00:45:20|836.3|833.5|837.02|834.22|837.02|834.22|836.3|833.5|0
1651020330000|2022-04-27 00:45:30|836.78|833.98|836.67|833.87|836.78|833.98|836.67|833.87|0
1651020340000|2022-04-27 00:45:40|836.54|833.74|837.02|834.22|837.02|834.22|836.54|833.74|0
1651020350000|2022-04-27 00:45:50|836.78|833.98|836.78|833.98|836.78|833.98|836.78|833.98|0
1651020360000|2022-04-27 00:46:00|837.02|834.22|836.78|833.98|837.02|834.22|836.78|833.98|0
1651020370000|2022-04-27 00:46:10|836.91|834.11|836.78|833.98|837.02|834.22|836.78|833.98|0
1651020390000|2022-04-27 00:46:30|836.91|834.11|836.91|834.11|836.91|834.11|836.78|833.98|0
1651020400000|2022-04-27 00:46:40|836.54|833.74|836.07|833.27|836.54|833.74|836.07|833.27|0
1651020410000|2022-04-27 00:46:50|835.95|833.15|835.35|832.55|835.95|833.15|835.35|832.55|0
1651020420000|2022-04-27 00:47:00|835.47|832.67|835.11|832.31|835.47|832.67|835.11|832.31|0
1651020430000|2022-04-27 00:47:10|835.35|832.55|835.11|832.31|835.59|832.79|835.11|832.31|0
1651020440000|2022-04-27 00:47:20|835.35|832.55|835.35|832.55|835.35|832.55|835.35|832.55|0
1651020450000|2022-04-27 00:47:30|835.47|832.67|835.35|832.55|835.47|832.67|835.35|832.55|0
1651020460000|2022-04-27 00:47:40|835.47|832.67|835.59|832.79|835.59|832.79|835.47|832.67|0
1651020470000|2022-04-27 00:47:50|835.35|832.55|835.59|832.79|835.83|833.03|835.35|832.55|0
1651020480000|2022-04-27 00:48:00|835.83|833.03|835.59|832.79|835.83|833.03|835.59|832.79|0
1651020490000|2022-04-27 00:48:10|835.35|832.55|835.59|832.79|835.59|832.79|835.35|832.55|0
1651020500000|2022-04-27 00:48:20|835.83|833.03|835.35|832.55|835.83|833.03|835.35|832.55|0
1651020510000|2022-04-27 00:48:30|835.11|832.31|834.87|832.07|835.11|832.31|834.87|832.07|0
1651020520000|2022-04-27 00:48:40|835.11|832.31|835.35|832.55|835.35|832.55|835.11|832.31|0
1651020530000|2022-04-27 00:48:50|836.07|833.27|836.19|833.39|836.3|833.5|836.07|833.27|0
1651020540000|2022-04-27 00:49:00|836.3|833.5|836.07|833.27|836.3|833.5|836.07|833.27|0
1651020550000|2022-04-27 00:49:10|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1651020560000|2022-04-27 00:49:20|836.07|833.27|836.07|833.27|836.3|833.5|836.07|833.27|0
1651020570000|2022-04-27 00:49:30|835.83|833.03|835.83|833.03|836.07|833.27|835.83|833.03|0
1651020580000|2022-04-27 00:49:40|836.07|833.27|836.07|833.27|836.07|833.27|836.07|833.27|0
1651020590000|2022-04-27 00:49:50|835.59|832.79|835.59|832.79|835.59|832.79|835.59|832.79|0
1651020610000|2022-04-27 00:50:10|835.47|832.67|835.47|832.67|835.59|832.79|835.47|832.67|0
1651020620000|2022-04-27 00:50:20|835.35|832.55|835.35|832.55|835.35|832.55|835.35|832.55|0
1651020630000|2022-04-27 00:50:30|835.47|832.67|835.35|832.55|835.47|832.67|835.35|832.55|0
1651020640000|2022-04-27 00:50:40|835.11|832.31|835.11|832.31|835.11|832.31|835.11|832.31|0
1651020650000|2022-04-27 00:50:50|834.87|832.07|834.87|832.07|834.87|832.07|834.76|831.96|0
1651020660000|2022-04-27 00:51:00|835.24|832.44|834.87|832.07|835.24|832.44|834.87|832.07|0
1651020670000|2022-04-27 00:51:10|835|832.2|834.87|832.07|835|832.2|834.87|832.07|0
1651020680000|2022-04-27 00:51:20|835.35|832.55|835.35|832.55|835.35|832.55|835.35|832.55|0
1651020700000|2022-04-27 00:51:40|835.11|832.31|835.11|832.31|835.11|832.31|835.11|832.31|0
1651020710000|2022-04-27 00:51:50|835|832.2|834.87|832.07|835.11|832.31|834.87|832.07|0
1651020720000|2022-04-27 00:52:00|835|832.2|834.52|831.72|835|832.2|834.52|831.72|0
1651020730000|2022-04-27 00:52:10|834.63|831.83|834.87|832.07|835|832.2|834.63|831.83|0
1651020740000|2022-04-27 00:52:20|835|832.2|835.11|832.31|835.11|832.31|835|832.2|0
1651020750000|2022-04-27 00:52:30|834.87|832.07|834.87|832.07|834.87|832.07|834.87|832.07|0
1651020760000|2022-04-27 00:52:40|834.76|831.96|834.87|832.07|834.87|832.07|834.76|831.96|0
1651020770000|2022-04-27 00:52:50|835|832.2|834.87|832.07|835|832.2|834.87|832.07|0
1651020780000|2022-04-27 00:53:00|835.11|832.31|834.87|832.07|835.11|832.31|834.87|832.07|0
1651020790000|2022-04-27 00:53:10|834.76|831.96|834.63|831.83|834.76|831.96|834.63|831.83|0
1651020810000|2022-04-27 00:53:30|834.52|831.72|834.04|831.24|834.52|831.72|834.04|831.24|0
1651020820000|2022-04-27 00:53:40|834.16|831.36|833.92|831.12|834.16|831.36|833.92|831.12|0
1651020830000|2022-04-27 00:53:50|834.16|831.36|834.28|831.48|834.28|831.48|834.04|831.24|0
1651020840000|2022-04-27 00:54:00|834.4|831.6|834.16|831.36|834.4|831.6|833.92|831.12|0
1651020850000|2022-04-27 00:54:10|834.04|831.24|833.92|831.12|834.04|831.24|833.92|831.12|0
1651020860000|2022-04-27 00:54:20|834.04|831.24|833.92|831.12|834.04|831.24|833.92|831.12|0
1651020870000|2022-04-27 00:54:30|834.04|831.24|833.92|831.12|834.04|831.24|833.92|831.12|0
1651020880000|2022-04-27 00:54:40|834.16|831.36|833.92|831.12|834.16|831.36|833.92|831.12|0
1651020890000|2022-04-27 00:54:50|834.04|831.24|833.68|830.88|834.04|831.24|833.68|830.88|0
1651020900000|2022-04-27 00:55:00|833.57|830.77|833.2|830.4|833.57|830.77|833.2|830.4|0
1651020910000|2022-04-27 00:55:10|833.33|830.53|832.73|829.93|833.33|830.53|832.49|829.69|0
1651020920000|2022-04-27 00:55:20|832.85|830.05|832.96|830.16|832.96|830.16|832.85|830.05|0
1651020930000|2022-04-27 00:55:30|833.92|831.12|834.4|831.6|834.63|831.83|833.92|831.12|0
1651020940000|2022-04-27 00:55:40|834.63|831.83|835.35|832.55|835.35|832.55|834.63|831.83|0
1651020950000|2022-04-27 00:55:50|835.83|833.03|835.35|832.55|835.83|833.03|835.35|832.55|0
1651020960000|2022-04-27 00:56:00|835.83|833.03|835.23|832.43|835.83|833.03|835|832.2|0
1651020970000|2022-04-27 00:56:10|835|832.2|834.87|832.07|835.11|832.31|834.87|832.07|0
1651020980000|2022-04-27 00:56:20|835.11|832.31|835.47|832.67|835.47|832.67|835.11|832.31|0
1651020990000|2022-04-27 00:56:30|835.59|832.79|836.54|833.74|836.54|833.74|835.59|832.79|0
1651021000000|2022-04-27 00:56:40|837.02|834.22|837.02|834.22|837.02|834.22|836.43|833.63|0
1651021010000|2022-04-27 00:56:50|837.5|834.7|837.62|834.82|837.62|834.82|837.5|834.7|0
1651021020000|2022-04-27 00:57:00|837.74|834.94|838.58|835.78|838.58|835.78|837.5|834.7|0
1651021030000|2022-04-27 00:57:10|838.69|835.89|838.69|835.89|838.82|836.02|838.69|835.89|0
1651021040000|2022-04-27 00:57:20|838.45|835.65|837.74|834.94|838.45|835.65|837.74|834.94|0
1651021050000|2022-04-27 00:57:30|837.62|834.82|837.5|834.7|837.74|834.94|837.5|834.7|0
1651021060000|2022-04-27 00:57:40|838.45|835.65|838.82|836.02|838.82|836.02|838.45|835.65|0
1651021070000|2022-04-27 00:57:50|839.17|836.37|839.77|836.97|839.77|836.97|839.17|836.37|0
1651021080000|2022-04-27 00:58:00|839.65|836.85|839.41|836.61|839.88|837.08|839.41|836.61|0
1651021090000|2022-04-27 00:58:10|838.93|836.13|838.81|836.01|838.93|836.13|838.69|835.89|0
1651021100000|2022-04-27 00:58:20|838.69|835.89|838.69|835.89|838.81|836.01|838.69|835.89|0
1651021110000|2022-04-27 00:58:30|838.93|836.13|838.93|836.13|838.93|836.13|838.93|836.13|0
1651021120000|2022-04-27 00:58:40|838.69|835.89|838.21|835.41|838.69|835.89|838.21|835.41|0
1651021130000|2022-04-27 00:58:50|838.45|835.65|838.69|835.89|838.69|835.89|838.45|835.65|0
1651021140000|2022-04-27 00:59:00|838.93|836.13|839.17|836.37|839.41|836.61|838.93|836.13|0
1651021150000|2022-04-27 00:59:10|838.93|836.13|838.93|836.13|838.93|836.13|838.93|836.13|0
1651021160000|2022-04-27 00:59:20|839.17|836.37|838.93|836.13|839.17|836.37|838.69|835.89|0
1651021170000|2022-04-27 00:59:30|838.81|836.01|838.21|835.41|838.81|836.01|838.21|835.41|0
1651021180000|2022-04-27 00:59:40|837.74|834.94|838.21|835.41|838.21|835.41|837.74|834.94|0
1651021190000|2022-04-27 00:59:50|837.97|835.17|838.21|835.41|838.21|835.41|837.97|835.17|0
1651021200000|2022-04-27 01:00:00|838.58|835.78|837.86|835.06|838.58|835.78|837.86|835.06|0
1651021210000|2022-04-27 01:00:10|837.97|835.17|837.74|834.94|838.21|835.41|837.74|834.94|0
1651021220000|2022-04-27 01:00:20|837.97|835.17|837.97|835.17|837.97|835.17|837.86|835.06|0
1651021230000|2022-04-27 01:00:30|838.1|835.3|837.97|835.17|838.1|835.3|837.97|835.17|0
1651021240000|2022-04-27 01:00:40|837.74|834.94|837.5|834.7|837.74|834.94|837.5|834.7|0
1651021250000|2022-04-27 01:00:50|837.26|834.46|837.14|834.34|837.5|834.7|837.14|834.34|0
1651021260000|2022-04-27 01:01:00|836.78|833.98|836.3|833.5|836.78|833.98|836.3|833.5|0
1651021270000|2022-04-27 01:01:10|836.54|833.74|836.67|833.87|836.78|833.98|836.54|833.74|0
1651021280000|2022-04-27 01:01:20|836.54|833.74|836.43|833.63|836.54|833.74|836.43|833.63|0
1651021290000|2022-04-27 01:01:30|836.54|833.74|836.54|833.74|836.78|833.98|836.43|833.63|0
1651021300000|2022-04-27 01:01:40|836.3|833.5|836.3|833.5|836.54|833.74|836.3|833.5|0
1651021310000|2022-04-27 01:01:50|836.54|833.74|836.54|833.74|836.67|833.87|836.54|833.74|0
1651021320000|2022-04-27 01:02:00|836.67|833.87|836.43|833.63|836.67|833.87|836.3|833.5|0
1651021330000|2022-04-27 01:02:10|836.78|833.98|836.78|833.98|836.78|833.98|836.78|833.98|0
1651021340000|2022-04-27 01:02:20|836.54|833.74|836.67|833.87|836.67|833.87|836.54|833.74|0
1651021350000|2022-04-27 01:02:30|836.78|833.98|836.78|833.98|836.78|833.98|836.54|833.74|0
1651021360000|2022-04-27 01:02:40|836.54|833.74|836.67|833.87|836.67|833.87|836.54|833.74|0
1651021370000|2022-04-27 01:02:50|836.54|833.74|836.54|833.74|836.54|833.74|836.3|833.5|0
1651021380000|2022-04-27 01:03:00|836.3|833.5|836.3|833.5|836.54|833.74|836.3|833.5|0
1651021390000|2022-04-27 01:03:10|836.54|833.74|836.54|833.74|836.9|834.1|836.54|833.74|0
1651021400000|2022-04-27 01:03:20|836.78|833.98|837.02|834.22|837.02|834.22|836.78|833.98|0
1651021410000|2022-04-27 01:03:30|837.26|834.46|837.14|834.34|837.26|834.46|837.14|834.34|0
1651021420000|2022-04-27 01:03:40|837.26|834.46|837.97|835.17|837.97|835.17|837.26|834.46|0
1651021430000|2022-04-27 01:03:50|838.1|835.3|838.45|835.65|838.45|835.65|838.1|835.3|0
1651021440000|2022-04-27 01:04:00|838.58|835.78|838.45|835.65|838.58|835.78|838.45|835.65|0
1651021450000|2022-04-27 01:04:10|838.21|835.41|838.1|835.3|838.21|835.41|838.1|835.3|0
1651021460000|2022-04-27 01:04:20|837.74|834.94|837.97|835.17|837.97|835.17|837.5|834.7|0
1651021470000|2022-04-27 01:04:30|837.5|834.7|837.97|835.17|838.1|835.3|837.5|834.7|0
1651021480000|2022-04-27 01:04:40|838.1|835.3|837.97|835.17|838.21|835.41|837.97|835.17|0
1651021490000|2022-04-27 01:04:50|837.74|834.94|837.74|834.94|837.97|835.17|837.74|834.94|0
1651021500000|2022-04-27 01:05:00|837.97|835.17|837.97|835.17|838.21|835.41|837.97|835.17|0
1651021510000|2022-04-27 01:05:10|838.34|835.54|838.1|835.3|838.34|835.54|838.1|835.3|0
1651021520000|2022-04-27 01:05:20|837.97|835.17|837.62|834.82|837.97|835.17|837.62|834.82|0
1651021530000|2022-04-27 01:05:30|837.5|834.7|837.62|834.82|837.62|834.82|837.5|834.7|0
1651021540000|2022-04-27 01:05:40|837.5|834.7|837.5|834.7|837.5|834.7|837.5|834.7|0
1651021560000|2022-04-27 01:06:00|837.02|834.22|835.11|832.31|837.02|834.22|835.11|832.31|0
1651021570000|2022-04-27 01:06:10|834.63|831.83|835.11|832.31|835.11|832.31|834.39|831.59|0
1651021580000|2022-04-27 01:06:20|835.35|832.55|835.83|833.03|835.83|833.03|835.11|832.31|0
1651021590000|2022-04-27 01:06:30|835.47|832.67|834.63|831.83|835.47|832.67|834.63|831.83|0
1651021600000|2022-04-27 01:06:40|834.39|831.59|835.11|832.31|835.11|832.31|834.39|831.59|0
1651021610000|2022-04-27 01:06:50|835|832.2|835|832.2|835.11|832.31|835|832.2|0
1651021620000|2022-04-27 01:07:00|834.87|832.07|834.76|831.96|835.11|832.31|834.63|831.83|0
1651021630000|2022-04-27 01:07:10|835.71|832.91|835.83|833.03|835.95|833.15|835.71|832.91|0
1651021640000|2022-04-27 01:07:20|835.59|832.79|836.06|833.26|836.06|833.26|835.59|832.79|0
1651021650000|2022-04-27 01:07:30|836.19|833.39|835.71|832.91|836.19|833.39|835.71|832.91|0
1651021660000|2022-04-27 01:07:40|835.35|832.55|835.47|832.67|835.59|832.79|835.35|832.55|0
1651021670000|2022-04-27 01:07:50|835.35|832.55|835.35|832.55|835.47|832.67|835.35|832.55|0
1651021680000|2022-04-27 01:08:00|835.11|832.31|835.11|832.31|835.35|832.55|835.11|832.31|0
1651021690000|2022-04-27 01:08:10|834.63|831.83|834.63|831.83|834.87|832.07|834.63|831.83|0
1651021700000|2022-04-27 01:08:20|834.76|831.96|834.87|832.07|834.87|832.07|834.39|831.59|0
1651021710000|2022-04-27 01:08:30|835.35|832.55|834.87|832.07|835.35|832.55|834.87|832.07|0
1651021720000|2022-04-27 01:08:40|834.63|831.83|835.11|832.31|835.11|832.31|834.63|831.83|0
1651021730000|2022-04-27 01:08:50|834.76|831.96|834.63|831.83|834.76|831.96|834.63|831.83|0
1651021740000|2022-04-27 01:09:00|834.87|832.07|834.39|831.59|834.87|832.07|834.39|831.59|0
1651021750000|2022-04-27 01:09:10|834.16|831.36|834.28|831.48|834.28|831.48|834.16|831.36|0
1651021760000|2022-04-27 01:09:20|834.04|831.24|833.33|830.53|834.04|831.24|833.33|830.53|0
1651021770000|2022-04-27 01:09:30|832.85|830.05|833.2|830.4|833.33|830.53|832.85|830.05|0
1651021780000|2022-04-27 01:09:40|833.68|830.88|833.44|830.64|833.68|830.88|833.44|830.64|0
1651021790000|2022-04-27 01:09:50|833.33|830.53|833.44|830.64|833.44|830.64|833.33|830.53|0
1651021800000|2022-04-27 01:10:00|833.56|830.76|833.56|830.76|833.56|830.76|833.44|830.64|0
1651021810000|2022-04-27 01:10:10|833.68|830.88|833.92|831.12|833.92|831.12|833.68|830.88|0
1651021820000|2022-04-27 01:10:20|834.15|831.35|834.15|831.35|834.15|831.35|834.15|831.35|0
1651021830000|2022-04-27 01:10:30|833.92|831.12|833.92|831.12|833.92|831.12|833.8|831|0
1651021840000|2022-04-27 01:10:40|834.04|831.24|833.68|830.88|834.04|831.24|833.44|830.64|0
1651021850000|2022-04-27 01:10:50|833.8|831|833.92|831.12|833.92|831.12|833.68|830.88|0
1651021860000|2022-04-27 01:11:00|834.15|831.35|834.15|831.35|834.15|831.35|834.15|831.35|0
1651021870000|2022-04-27 01:11:10|833.92|831.12|834.15|831.35|834.15|831.35|833.92|831.12|0
1651021880000|2022-04-27 01:11:20|834.28|831.48|834.39|831.59|834.39|831.59|834.15|831.35|0
1651021890000|2022-04-27 01:11:30|834.15|831.35|834.15|831.35|834.15|831.35|834.15|831.35|0
1651021900000|2022-04-27 01:11:40|834.39|831.59|834.39|831.59|834.39|831.59|834.39|831.59|0
1651021910000|2022-04-27 01:11:50|834.63|831.83|834.63|831.83|834.63|831.83|834.63|831.83|0
1651021920000|2022-04-27 01:12:00|834.76|831.96|834.63|831.83|834.76|831.96|834.63|831.83|0
1651021930000|2022-04-27 01:12:10|834.39|831.59|834.28|831.48|834.39|831.59|834.28|831.48|0
1651021940000|2022-04-27 01:12:20|833.92|831.12|834.15|831.35|834.15|831.35|833.92|831.12|0
1651021950000|2022-04-27 01:12:30|833.92|831.12|834.04|831.24|834.04|831.24|833.92|831.12|0
1651021960000|2022-04-27 01:12:40|833.92|831.12|833.68|830.88|833.92|831.12|833.68|830.88|0
1651021970000|2022-04-27 01:12:50|833.92|831.12|833.68|830.88|833.92|831.12|833.44|830.64|0
1651021980000|2022-04-27 01:13:00|833.92|831.12|833.92|831.12|833.92|831.12|833.92|831.12|0
1651021990000|2022-04-27 01:13:10|834.04|831.24|834.28|831.48|834.28|831.48|833.92|831.12|0
1651022000000|2022-04-27 01:13:20|834.15|831.35|834.63|831.83|834.63|831.83|834.15|831.35|0
1651022010000|2022-04-27 01:13:30|834.87|832.07|834.39|831.59|834.87|832.07|834.39|831.59|0
1651022020000|2022-04-27 01:13:40|834.28|831.48|833.92|831.12|834.28|831.48|833.92|831.12|0
1651022030000|2022-04-27 01:13:50|833.8|831|833.92|831.12|833.92|831.12|833.8|831|0
1651022040000|2022-04-27 01:14:00|833.8|831|833.8|831|833.92|831.12|833.8|831|0
1651022050000|2022-04-27 01:14:10|833.44|830.64|833.68|830.88|833.92|831.12|833.44|830.64|0
1651022070000|2022-04-27 01:14:30|833.92|831.12|833.92|831.12|833.92|831.12|833.92|831.12|0
1651022080000|2022-04-27 01:14:40|833.8|831|833.92|831.12|834.15|831.35|833.8|831|0
1651022090000|2022-04-27 01:14:50|834.04|831.24|834.04|831.24|834.15|831.35|833.92|831.12|0
1651022100000|2022-04-27 01:15:00|834.39|831.59|833.8|831|834.39|831.59|833.68|830.88|0
1651022110000|2022-04-27 01:15:10|833.09|830.29|832.85|830.05|833.09|830.29|832.61|829.81|0
1651022120000|2022-04-27 01:15:20|832.96|830.16|832.96|830.16|833.2|830.4|832.96|830.16|0
1651022130000|2022-04-27 01:15:30|833.2|830.4|833.2|830.4|833.2|830.4|833.2|830.4|0
1651022140000|2022-04-27 01:15:40|832.96|830.16|833.32|830.52|833.32|830.52|832.96|830.16|0
1651022150000|2022-04-27 01:15:50|833.09|830.29|832.96|830.16|833.2|830.4|832.96|830.16|0
1651022160000|2022-04-27 01:16:00|833.09|830.29|832.37|829.57|833.09|830.29|832.37|829.57|0
1651022170000|2022-04-27 01:16:10|832.61|829.81|832.48|829.68|832.61|829.81|832.48|829.68|0
1651022180000|2022-04-27 01:16:20|832.25|829.45|831.53|828.73|832.37|829.57|831.53|828.73|0
1651022190000|2022-04-27 01:16:30|831.42|828.62|831.29|828.49|831.77|828.97|831.29|828.49|0
1651022200000|2022-04-27 01:16:40|831.53|828.73|831.77|828.97|831.77|828.97|831.53|828.73|0
1651022220000|2022-04-27 01:17:00|831.53|828.73|831.53|828.73|831.53|828.73|831.53|828.73|0
1651022230000|2022-04-27 01:17:10|831.77|828.97|831.77|828.97|831.77|828.97|831.77|828.97|0
1651022240000|2022-04-27 01:17:20|831.53|828.73|830.94|828.14|831.53|828.73|830.94|828.14|0
1651022250000|2022-04-27 01:17:30|830.82|828.02|830.34|827.54|830.82|828.02|830.34|827.54|0
1651022260000|2022-04-27 01:17:40|830.58|827.78|831.05|828.25|831.05|828.25|830.46|827.66|0
1651022270000|2022-04-27 01:17:50|830.94|828.14|831.05|828.25|831.05|828.25|830.82|828.02|0
1651022280000|2022-04-27 01:18:00|830.94|828.14|831.05|828.25|831.05|828.25|830.82|828.02|0
1651022290000|2022-04-27 01:18:10|831.29|828.49|831.53|828.73|831.53|828.73|831.18|828.38|0
1651022300000|2022-04-27 01:18:20|831.29|828.49|831.18|828.38|831.29|828.49|831.18|828.38|0
1651022310000|2022-04-27 01:18:30|831.05|828.25|831.29|828.49|831.29|828.49|831.05|828.25|0
1651022320000|2022-04-27 01:18:40|831.53|828.73|831.53|828.73|831.53|828.73|831.29|828.49|0
1651022330000|2022-04-27 01:18:50|831.66|828.86|831.05|828.25|831.66|828.86|831.05|828.25|0
1651022340000|2022-04-27 01:19:00|831.18|828.38|831.53|828.73|831.53|828.73|831.18|828.38|0
1651022350000|2022-04-27 01:19:10|831.66|828.86|830.82|828.02|831.66|828.86|830.82|828.02|0
1651022360000|2022-04-27 01:19:20|831.29|828.49|831.29|828.49|831.29|828.49|831.29|828.49|0
1651022370000|2022-04-27 01:19:30|831.18|828.38|831.29|828.49|831.29|828.49|831.05|828.25|0
1651022380000|2022-04-27 01:19:40|831.53|828.73|831.77|828.97|831.77|828.97|831.53|828.73|0
1651022390000|2022-04-27 01:19:50|832.01|829.21|831.42|828.62|832.01|829.21|831.18|828.38|0
1651022400000|2022-04-27 01:20:00|830.82|828.02|830.58|827.78|830.82|828.02|830.58|827.78|0
1651022410000|2022-04-27 01:20:10|830.7|827.9|830.82|828.02|830.82|828.02|830.7|827.9|0
1651022420000|2022-04-27 01:20:20|830.7|827.9|830.82|828.02|831.05|828.25|830.7|827.9|0
1651022430000|2022-04-27 01:20:30|830.34|827.54|830.34|827.54|830.46|827.66|830.34|827.54|0
1651022440000|2022-04-27 01:20:40|829.62|826.82|829.86|827.06|829.86|827.06|829.62|826.82|0
1651022450000|2022-04-27 01:20:50|830.1|827.3|829.86|827.06|830.1|827.3|829.86|827.06|0
1651022460000|2022-04-27 01:21:00|829.62|826.82|829.62|826.82|829.75|826.95|829.62|826.82|0
1651022470000|2022-04-27 01:21:10|829.39|826.59|828.91|826.11|829.39|826.59|828.91|826.11|0
1651022480000|2022-04-27 01:21:20|829.39|826.59|830.1|827.3|830.1|827.3|829.39|826.59|0
1651022490000|2022-04-27 01:21:30|829.62|826.82|829.15|826.35|829.62|826.82|828.91|826.11|0
1651022500000|2022-04-27 01:21:40|828.91|826.11|827.96|825.16|828.91|826.11|827.96|825.16|0
1651022510000|2022-04-27 01:21:50|828.19|825.39|828.43|825.63|828.43|825.63|827.96|825.16|0
1651022520000|2022-04-27 01:22:00|827.96|825.16|827|824.2|827.96|825.16|827|824.2|0
1651022530000|2022-04-27 01:22:10|827.13|824.33|828.43|825.63|828.43|825.63|827.13|824.33|0
1651022540000|2022-04-27 01:22:20|827.96|825.16|827.96|825.16|827.96|825.16|827.72|824.92|0
1651022550000|2022-04-27 01:22:30|827.84|825.04|828.08|825.28|828.19|825.39|827.84|825.04|0
1651022560000|2022-04-27 01:22:40|828.43|825.63|827.96|825.16|828.43|825.63|827.96|825.16|0
1651022570000|2022-04-27 01:22:50|827.72|824.92|827.72|824.92|827.72|824.92|827.72|824.92|0
1651022580000|2022-04-27 01:23:00|827.24|824.44|827|824.2|827.24|824.44|827|824.2|0
1651022590000|2022-04-27 01:23:10|827.24|824.44|827|824.2|827.24|824.44|827|824.2|0
1651022600000|2022-04-27 01:23:20|826.89|824.09|826.77|823.97|826.89|824.09|826.77|823.97|0
1651022610000|2022-04-27 01:23:30|826.89|824.09|827.24|824.44|827.24|824.44|826.77|823.97|0
1651022620000|2022-04-27 01:23:40|827|824.2|826.77|823.97|827|824.2|826.77|823.97|0
1651022630000|2022-04-27 01:23:50|827|824.2|827|824.2|827|824.2|827|824.2|0
1651022640000|2022-04-27 01:24:00|827.24|824.44|826.77|823.97|827.24|824.44|826.77|823.97|0
1651022650000|2022-04-27 01:24:10|827|824.2|827|824.2|827|824.2|827|824.2|0
1651022660000|2022-04-27 01:24:20|826.77|823.97|826.77|823.97|826.77|823.97|826.77|823.97|0
1651022670000|2022-04-27 01:24:30|827|824.2|827|824.2|827.13|824.33|827|824.2|0
1651022680000|2022-04-27 01:24:40|827.24|824.44|826.89|824.09|827.24|824.44|826.77|823.97|0
1651022690000|2022-04-27 01:24:50|827|824.2|827|824.2|827.24|824.44|827|824.2|0
1651022700000|2022-04-27 01:25:00|827.13|824.33|827.24|824.44|827.24|824.44|827.13|824.33|0
1651022710000|2022-04-27 01:25:10|827.13|824.33|827|824.2|827.13|824.33|827|824.2|0
1651022720000|2022-04-27 01:25:20|827.24|824.44|827.37|824.57|827.37|824.57|827|824.2|0
1651022730000|2022-04-27 01:25:30|827.24|824.44|827.48|824.68|827.48|824.68|827.24|824.44|0
1651022740000|2022-04-27 01:25:40|827.24|824.44|827.24|824.44|827.24|824.44|827.13|824.33|0
1651022750000|2022-04-27 01:25:50|827|824.2|827|824.2|827|824.2|827|824.2|0
1651022760000|2022-04-27 01:26:00|827.24|824.44|827|824.2|827.24|824.44|827|824.2|0
1651022770000|2022-04-27 01:26:10|827.13|824.33|827|824.2|827.24|824.44|827|824.2|0
1651022780000|2022-04-27 01:26:20|826.77|823.97|826.77|823.97|826.77|823.97|826.77|823.97|0
1651022810000|2022-04-27 01:26:50|827|824.2|826.77|823.97|827|824.2|826.77|823.97|0
1651022820000|2022-04-27 01:27:00|825.1|822.3|825.1|822.3|825.1|822.3|825.1|822.3|0
1651022830000|2022-04-27 01:27:10|825.34|822.54|825.1|822.3|825.34|822.54|825.1|822.3|0
1651022840000|2022-04-27 01:27:20|824.86|822.06|825.34|822.54|825.34|822.54|824.86|822.06|0
1651022850000|2022-04-27 01:27:30|824.86|822.06|824.86|822.06|825.1|822.3|824.86|822.06|0
1651022860000|2022-04-27 01:27:40|825.1|822.3|824.86|822.06|825.1|822.3|824.86|822.06|0
1651022870000|2022-04-27 01:27:50|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1651022880000|2022-04-27 01:28:00|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1651022890000|2022-04-27 01:28:10|825.58|822.78|825.58|822.78|825.81|823.01|825.58|822.78|0
1651022900000|2022-04-27 01:28:20|825.81|823.01|825.81|823.01|825.81|823.01|825.81|823.01|0
1651022910000|2022-04-27 01:28:30|825.58|822.78|826.05|823.25|826.05|823.25|825.58|822.78|0
1651022920000|2022-04-27 01:28:40|825.81|823.01|825.81|823.01|825.81|823.01|825.81|823.01|0
1651022930000|2022-04-27 01:28:50|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1651022940000|2022-04-27 01:29:00|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1651022950000|2022-04-27 01:29:10|825.57|822.77|825.57|822.77|825.57|822.77|825.57|822.77|0
1651022960000|2022-04-27 01:29:20|825.81|823.01|825.57|822.77|825.81|823.01|825.57|822.77|0
1651022980000|2022-04-27 01:29:40|825.34|822.54|825.34|822.54|825.34|822.54|825.34|822.54|0
1651022990000|2022-04-27 01:29:50|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1651023000000|2022-04-27 01:30:00|825.57|822.77|825.34|822.54|825.57|822.77|825.34|822.54|0
1651023010000|2022-04-27 01:30:10|825.57|822.77|825.81|823.01|826.05|823.25|825.57|822.77|0
1651023020000|2022-04-27 01:30:20|825.57|822.77|825.34|822.54|825.57|822.77|825.34|822.54|0
1651023030000|2022-04-27 01:30:30|825.57|822.77|825.57|822.77|825.57|822.77|825.57|822.77|0
1651023040000|2022-04-27 01:30:40|825.7|822.9|825.57|822.77|825.7|822.9|825.57|822.77|0
1651023050000|2022-04-27 01:30:50|825.34|822.54|825.57|822.77|825.57|822.77|825.34|822.54|0
1651023060000|2022-04-27 01:31:00|825.46|822.66|825.46|822.66|825.46|822.66|825.34|822.54|0
1651023070000|2022-04-27 01:31:10|825.1|822.3|825.57|822.77|825.57|822.77|825.1|822.3|0
1651023080000|2022-04-27 01:31:20|825.81|823.01|825.81|823.01|825.81|823.01|825.81|823.01|0
1651023090000|2022-04-27 01:31:30|825.94|823.14|826.05|823.25|826.05|823.25|825.94|823.14|0
1651023100000|2022-04-27 01:31:40|826.53|823.73|826.29|823.49|826.53|823.73|826.29|823.49|0
1651023110000|2022-04-27 01:31:50|826.17|823.37|826.29|823.49|826.29|823.49|826.17|823.37|0
1651023120000|2022-04-27 01:32:00|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1651023130000|2022-04-27 01:32:10|826.29|823.49|826.29|823.49|826.29|823.49|826.29|823.49|0
1651023140000|2022-04-27 01:32:20|826.41|823.61|827|824.2|827|824.2|826.29|823.49|0
1651023150000|2022-04-27 01:32:30|826.76|823.96|826.76|823.96|826.76|823.96|826.76|823.96|0
1651023160000|2022-04-27 01:32:40|826.89|824.09|827|824.2|827|824.2|826.89|824.09|0
1651023170000|2022-04-27 01:32:50|827.24|824.44|827|824.2|827.24|824.44|827|824.2|0
1651023180000|2022-04-27 01:33:00|826.76|823.96|826.17|823.37|826.76|823.96|826.17|823.37|0
1651023190000|2022-04-27 01:33:10|826.05|823.25|825.81|823.01|826.05|823.25|825.81|823.01|0
1651023200000|2022-04-27 01:33:20|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1651023210000|2022-04-27 01:33:30|825.46|822.66|825.1|822.3|825.46|822.66|824.86|822.06|0
1651023220000|2022-04-27 01:33:40|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1651023240000|2022-04-27 01:34:00|824.98|822.18|824.86|822.06|824.98|822.18|824.86|822.06|0
1651023250000|2022-04-27 01:34:10|825.1|822.3|825.1|822.3|825.1|822.3|824.86|822.06|0
1651023260000|2022-04-27 01:34:20|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1651023270000|2022-04-27 01:34:30|824.98|822.18|824.98|822.18|824.98|822.18|824.98|822.18|0
1651023280000|2022-04-27 01:34:40|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1651023290000|2022-04-27 01:34:50|823.43|820.63|822.01|819.21|823.43|820.63|822.01|819.21|0
1651023300000|2022-04-27 01:35:00|822.48|819.68|822.48|819.68|822.72|819.92|822.48|819.68|0
1651023310000|2022-04-27 01:35:10|822.37|819.57|823.91|821.11|823.91|821.11|822.37|819.57|0
1651023320000|2022-04-27 01:35:20|824.15|821.35|824.38|821.58|824.38|821.58|824.15|821.35|0
1651023330000|2022-04-27 01:35:30|824.62|821.82|824.38|821.58|824.62|821.82|824.38|821.58|0
1651023340000|2022-04-27 01:35:40|824.15|821.35|824.15|821.35|824.15|821.35|824.15|821.35|0
1651023350000|2022-04-27 01:35:50|824.38|821.58|824.27|821.47|824.38|821.58|824.27|821.47|0
1651023360000|2022-04-27 01:36:00|824.15|821.35|824.15|821.35|824.38|821.58|824.15|821.35|0
1651023370000|2022-04-27 01:36:10|823.67|820.87|823.19|820.39|823.67|820.87|823.19|820.39|0
1651023380000|2022-04-27 01:36:20|823.43|820.63|823.19|820.39|823.43|820.63|823.19|820.39|0
1651023390000|2022-04-27 01:36:30|823.43|820.63|823.43|820.63|823.43|820.63|823.32|820.52|0
1651023400000|2022-04-27 01:36:40|823.67|820.87|823.43|820.63|823.67|820.87|823.43|820.63|0
1651023410000|2022-04-27 01:36:50|823.67|820.87|823.67|820.87|823.67|820.87|823.67|820.87|0
1651023420000|2022-04-27 01:37:00|824.15|821.35|823.91|821.11|824.15|821.35|823.91|821.11|0
1651023430000|2022-04-27 01:37:10|823.67|820.87|823.67|820.87|823.67|820.87|823.67|820.87|0
1651023440000|2022-04-27 01:37:20|823.91|821.11|823.67|820.87|823.91|821.11|823.67|820.87|0
1651023450000|2022-04-27 01:37:30|823.43|820.63|823.91|821.11|823.91|821.11|823.43|820.63|0
1651023460000|2022-04-27 01:37:40|823.67|820.87|823.67|820.87|823.67|820.87|823.67|820.87|0
1651023470000|2022-04-27 01:37:50|823.79|820.99|823.67|820.87|823.79|820.99|823.67|820.87|0
1651023480000|2022-04-27 01:38:00|823.91|821.11|823.91|821.11|823.91|821.11|823.91|821.11|0
1651023490000|2022-04-27 01:38:10|823.67|820.87|823.67|820.87|823.91|821.11|823.67|820.87|0
1651023500000|2022-04-27 01:38:20|823.56|820.76|822.96|820.16|823.56|820.76|822.96|820.16|0
1651023510000|2022-04-27 01:38:30|822.72|819.92|822.6|819.8|822.72|819.92|822.6|819.8|0
1651023520000|2022-04-27 01:38:40|822.48|819.68|822.48|819.68|822.48|819.68|822.24|819.44|0
1651023530000|2022-04-27 01:38:50|822.37|819.57|822.01|819.21|822.37|819.57|822.01|819.21|0
1651023540000|2022-04-27 01:39:00|821.89|819.09|821.77|818.97|822.01|819.21|821.77|818.97|0
1651023550000|2022-04-27 01:39:10|822.13|819.33|822.48|819.68|822.48|819.68|822.01|819.21|0
1651023560000|2022-04-27 01:39:20|822.24|819.44|822.01|819.21|822.24|819.44|822.01|819.21|0
1651023570000|2022-04-27 01:39:30|821.89|819.09|821.29|818.49|821.89|819.09|821.29|818.49|0
1651023580000|2022-04-27 01:39:40|821.05|818.25|817.73|814.93|821.05|818.25|817.73|814.93|0
1651023590000|2022-04-27 01:39:50|818.44|815.64|817.49|814.69|818.44|815.64|817.49|814.69|0
1651023600000|2022-04-27 01:40:00|817.01|814.21|817.73|814.93|817.85|815.05|817.01|814.21|0
1651023610000|2022-04-27 01:40:10|817.96|815.16|817.73|814.93|817.96|815.16|817.49|814.69|0
1651023620000|2022-04-27 01:40:20|817.96|815.16|818.68|815.88|818.68|815.88|817.96|815.16|0
1651023630000|2022-04-27 01:40:30|818.91|816.11|819.15|816.35|819.15|816.35|818.8|816|0
1651023640000|2022-04-27 01:40:40|818.91|816.11|818.91|816.11|818.91|816.11|818.91|816.11|0
1651023650000|2022-04-27 01:40:50|818.8|816|818.44|815.64|818.91|816.11|818.44|815.64|0
1651023660000|2022-04-27 01:41:00|818.68|815.88|818.91|816.11|818.91|816.11|818.44|815.64|0
1651023670000|2022-04-27 01:41:10|818.68|815.88|818.2|815.4|818.68|815.88|818.2|815.4|0
1651023680000|2022-04-27 01:41:20|818.44|815.64|817.01|814.21|818.44|815.64|817.01|814.21|0
1651023690000|2022-04-27 01:41:30|817.49|814.69|817.73|814.93|817.96|815.16|817.49|814.69|0
1651023700000|2022-04-27 01:41:40|817.85|815.05|818.44|815.64|818.44|815.64|817.85|815.05|0
1651023710000|2022-04-27 01:41:50|818.68|815.88|818.68|815.88|818.91|816.11|818.68|815.88|0
1651023720000|2022-04-27 01:42:00|818.2|815.4|817.49|814.69|818.2|815.4|817.49|814.69|0
1651023730000|2022-04-27 01:42:10|816.78|813.98|817.73|814.93|817.73|814.93|816.78|813.98|0
1651023740000|2022-04-27 01:42:20|818.2|815.4|818.68|815.88|818.68|815.88|818.2|815.4|0
1651023750000|2022-04-27 01:42:30|818.44|815.64|818.44|815.64|818.56|815.76|818.44|815.64|0
1651023760000|2022-04-27 01:42:40|818.2|815.4|818.44|815.64|818.44|815.64|818.2|815.4|0
1651023770000|2022-04-27 01:42:50|818.68|815.88|818.91|816.11|819.04|816.24|818.68|815.88|0
1651023780000|2022-04-27 01:43:00|819.15|816.35|818.8|816|819.15|816.35|818.8|816|0
1651023790000|2022-04-27 01:43:10|818.91|816.11|818.68|815.88|818.91|816.11|818.68|815.88|0
1651023800000|2022-04-27 01:43:20|818.91|816.11|819.15|816.35|819.15|816.35|818.91|816.11|0
1651023810000|2022-04-27 01:43:30|819.28|816.48|819.39|816.59|819.39|816.59|819.04|816.24|0
1651023820000|2022-04-27 01:43:40|819.28|816.48|819.39|816.59|819.39|816.59|819.28|816.48|0
1651023830000|2022-04-27 01:43:50|819.51|816.71|819.39|816.59|819.51|816.71|819.39|816.59|0
1651023840000|2022-04-27 01:44:00|819.51|816.71|819.39|816.59|819.51|816.71|819.28|816.48|0
1651023850000|2022-04-27 01:44:10|819.51|816.71|819.86|817.06|819.86|817.06|819.51|816.71|0
1651023860000|2022-04-27 01:44:20|819.75|816.95|819.86|817.06|819.86|817.06|819.75|816.95|0
1651023870000|2022-04-27 01:44:30|820.1|817.3|820.46|817.66|820.46|817.66|820.1|817.3|0
1651023880000|2022-04-27 01:44:40|820.34|817.54|820.58|817.78|820.58|817.78|820.34|817.54|0
1651023890000|2022-04-27 01:44:50|820.34|817.54|820.58|817.78|820.58|817.78|820.34|817.54|0
1651023900000|2022-04-27 01:45:00|820.34|817.54|820.1|817.3|820.34|817.54|820.1|817.3|0
1651023910000|2022-04-27 01:45:10|819.99|817.19|819.86|817.06|819.99|817.19|819.86|817.06|0
1651023920000|2022-04-27 01:45:20|820.1|817.3|819.99|817.19|820.1|817.3|819.99|817.19|0
1651023930000|2022-04-27 01:45:30|820.1|817.3|820.34|817.54|820.34|817.54|820.1|817.3|0
1651023940000|2022-04-27 01:45:40|820.58|817.78|820.58|817.78|820.58|817.78|820.58|817.78|0
1651023950000|2022-04-27 01:45:50|820.34|817.54|820.34|817.54|820.34|817.54|820.34|817.54|0
1651023960000|2022-04-27 01:46:00|820.58|817.78|820.1|817.3|820.58|817.78|820.1|817.3|0
1651023970000|2022-04-27 01:46:10|820.34|817.54|820.1|817.3|820.82|818.02|820.1|817.3|0
1651023980000|2022-04-27 01:46:20|820.34|817.54|819.99|817.19|820.34|817.54|819.99|817.19|0
1651023990000|2022-04-27 01:46:30|820.34|817.54|820.1|817.3|820.34|817.54|820.1|817.3|0
1651024000000|2022-04-27 01:46:40|819.63|816.83|819.63|816.83|819.86|817.06|819.63|816.83|0
1651024010000|2022-04-27 01:46:50|819.39|816.59|819.39|816.59|819.39|816.59|819.39|816.59|0
1651024020000|2022-04-27 01:47:00|819.51|816.71|819.15|816.35|819.51|816.71|819.15|816.35|0
1651024030000|2022-04-27 01:47:10|819.28|816.48|819.39|816.59|819.39|816.59|819.28|816.48|0
1651024040000|2022-04-27 01:47:20|819.63|816.83|819.99|817.19|819.99|817.19|819.63|816.83|0
1651024050000|2022-04-27 01:47:30|819.86|817.06|820.1|817.3|820.1|817.3|819.86|817.06|0
1651024070000|2022-04-27 01:47:50|819.86|817.06|819.86|817.06|819.86|817.06|819.86|817.06|0
1651024080000|2022-04-27 01:48:00|819.63|816.83|818.91|816.11|819.63|816.83|818.91|816.11|0
1651024090000|2022-04-27 01:48:10|819.15|816.35|818.91|816.11|819.15|816.35|818.91|816.11|0
1651024100000|2022-04-27 01:48:20|818.68|815.88|818.68|815.88|818.68|815.88|818.68|815.88|0
1651024110000|2022-04-27 01:48:30|818.91|816.11|819.04|816.24|819.04|816.24|818.91|816.11|0
1651024120000|2022-04-27 01:48:40|819.15|816.35|818.91|816.11|819.15|816.35|818.91|816.11|0
1651024130000|2022-04-27 01:48:50|819.04|816.24|819.27|816.47|819.27|816.47|819.04|816.24|0
1651024140000|2022-04-27 01:49:00|819.15|816.35|819.15|816.35|819.15|816.35|818.91|816.11|0
1651024150000|2022-04-27 01:49:10|819.27|816.47|819.27|816.47|819.39|816.59|819.15|816.35|0
1651024160000|2022-04-27 01:49:20|819.15|816.35|819.39|816.59|819.39|816.59|819.15|816.35|0
1651024170000|2022-04-27 01:49:30|819.51|816.71|820.23|817.43|820.23|817.43|819.51|816.71|0
1651024180000|2022-04-27 01:49:40|821.05|818.25|820.58|817.78|821.05|818.25|820.58|817.78|0
1651024190000|2022-04-27 01:49:50|820.7|817.9|821.53|818.73|821.53|818.73|820.7|817.9|0
1651024200000|2022-04-27 01:50:00|821.77|818.97|822|819.2|822|819.2|821.53|818.73|0
1651024210000|2022-04-27 01:50:10|822.96|820.16|823.19|820.39|823.19|820.39|822.96|820.16|0
1651024220000|2022-04-27 01:50:20|822.96|820.16|822.96|820.16|822.96|820.16|822.96|820.16|0
1651024230000|2022-04-27 01:50:30|822.72|819.92|822.24|819.44|822.72|819.92|822.24|819.44|0
1651024240000|2022-04-27 01:50:40|822.48|819.68|822.6|819.8|822.6|819.8|822.48|819.68|0
1651024250000|2022-04-27 01:50:50|822.72|819.92|823.19|820.39|823.19|820.39|822.72|819.92|0
1651024260000|2022-04-27 01:51:00|823.43|820.63|823.19|820.39|823.43|820.63|823.19|820.39|0
1651024270000|2022-04-27 01:51:10|823.43|820.63|822.96|820.16|823.43|820.63|822.96|820.16|0
1651024280000|2022-04-27 01:51:20|822.72|819.92|822.48|819.68|822.72|819.92|822.24|819.44|0
1651024290000|2022-04-27 01:51:30|822.72|819.92|822.96|820.16|823.19|820.39|822.72|819.92|0
1651024310000|2022-04-27 01:51:50|823.19|820.39|822.84|820.04|823.19|820.39|822.84|820.04|0
1651024320000|2022-04-27 01:52:00|822.72|819.92|822.72|819.92|822.72|819.92|822.72|819.92|0
1651024330000|2022-04-27 01:52:10|822.84|820.04|823.19|820.39|823.19|820.39|822.84|820.04|0
1651024340000|2022-04-27 01:52:20|822.96|820.16|822.72|819.92|822.96|820.16|822.72|819.92|0
1651024350000|2022-04-27 01:52:30|822.48|819.68|822.48|819.68|822.48|819.68|822.48|819.68|0
1651024370000|2022-04-27 01:52:50|822.24|819.44|822.24|819.44|822.24|819.44|822.24|819.44|0
1651024380000|2022-04-27 01:53:00|822.13|819.33|822.13|819.33|822.13|819.33|821.77|818.97|0
1651024390000|2022-04-27 01:53:10|822.24|819.44|821.77|818.97|822.24|819.44|821.77|818.97|0
1651024400000|2022-04-27 01:53:20|822|819.2|822|819.2|822|819.2|822|819.2|0
1651024410000|2022-04-27 01:53:30|822.13|819.33|822.24|819.44|822.24|819.44|822.13|819.33|0
1651024420000|2022-04-27 01:53:40|822.13|819.33|822.13|819.33|822.24|819.44|822.13|819.33|0
1651024430000|2022-04-27 01:53:50|822|819.2|822.24|819.44|822.24|819.44|822|819.2|0
1651024440000|2022-04-27 01:54:00|822.95|820.15|823.19|820.39|823.19|820.39|822.95|820.15|0
1651024460000|2022-04-27 01:54:20|823.08|820.28|822.72|819.92|823.08|820.28|822.72|819.92|0
1651024470000|2022-04-27 01:54:30|823.19|820.39|823.43|820.63|823.43|820.63|823.08|820.28|0
1651024480000|2022-04-27 01:54:40|823.55|820.75|823.43|820.63|823.55|820.75|823.43|820.63|0
1651024490000|2022-04-27 01:54:50|823.67|820.87|823.43|820.63|823.67|820.87|823.43|820.63|0
1651024500000|2022-04-27 01:55:00|823.67|820.87|823.43|820.63|823.67|820.87|823.19|820.39|0
1651024510000|2022-04-27 01:55:10|823.32|820.52|822.95|820.15|823.32|820.52|822.95|820.15|0
1651024520000|2022-04-27 01:55:20|822.84|820.04|822.84|820.04|822.84|820.04|822.84|820.04|0
1651024530000|2022-04-27 01:55:30|822.72|819.92|822.84|820.04|822.95|820.15|822.72|819.92|0
1651024540000|2022-04-27 01:55:40|822.95|820.15|822.72|819.92|822.95|820.15|822.72|819.92|0
1651024550000|2022-04-27 01:55:50|822.48|819.68|822.6|819.8|822.72|819.92|822.48|819.68|0
1651024560000|2022-04-27 01:56:00|822.72|819.92|822.72|819.92|822.72|819.92|822.48|819.68|0
1651024570000|2022-04-27 01:56:10|822.6|819.8|822.72|819.92|822.72|819.92|822.6|819.8|0
1651024580000|2022-04-27 01:56:20|822.48|819.68|822.72|819.92|822.72|819.92|822.48|819.68|0
1651024590000|2022-04-27 01:56:30|822.48|819.68|822.24|819.44|822.48|819.68|822.24|819.44|0
1651024600000|2022-04-27 01:56:40|822.36|819.56|822.48|819.68|822.48|819.68|822.36|819.56|0
1651024610000|2022-04-27 01:56:50|822.36|819.56|822.72|819.92|822.72|819.92|822.24|819.44|0
1651024620000|2022-04-27 01:57:00|822.6|819.8|822.48|819.68|822.72|819.92|822.36|819.56|0
1651024630000|2022-04-27 01:57:10|822.6|819.8|822.95|820.15|822.95|820.15|822.6|819.8|0
1651024650000|2022-04-27 01:57:30|822.84|820.04|823.19|820.39|823.19|820.39|822.84|820.04|0
1651024660000|2022-04-27 01:57:40|823.08|820.28|823.32|820.52|823.32|820.52|823.08|820.28|0
1651024670000|2022-04-27 01:57:50|823.43|820.63|823.19|820.39|823.43|820.63|823.19|820.39|0
1651024680000|2022-04-27 01:58:00|823.32|820.52|823.19|820.39|823.32|820.52|822.95|820.15|0
1651024690000|2022-04-27 01:58:10|822.95|820.15|823.32|820.52|823.32|820.52|822.95|820.15|0
1651024700000|2022-04-27 01:58:20|823.19|820.39|823.32|820.52|823.43|820.63|823.19|820.39|0
1651024710000|2022-04-27 01:58:30|823.19|820.39|823.08|820.28|823.19|820.39|822.72|819.92|0
1651024720000|2022-04-27 01:58:40|822.95|820.15|822.95|820.15|822.95|820.15|822.84|820.04|0
1651024730000|2022-04-27 01:58:50|822.6|819.8|822.48|819.68|822.6|819.8|822.48|819.68|0
1651024740000|2022-04-27 01:59:00|822.72|819.92|822.72|819.92|822.72|819.92|822.72|819.92|0
1651024750000|2022-04-27 01:59:10|822.84|820.04|822.6|819.8|822.84|820.04|822.6|819.8|0
1651024760000|2022-04-27 01:59:20|822.48|819.68|822.72|819.92|822.72|819.92|822.48|819.68|0
1651024770000|2022-04-27 01:59:30|822.95|820.15|822.72|819.92|822.95|820.15|822.72|819.92|0
1651024780000|2022-04-27 01:59:40|822.84|820.04|822.72|819.92|822.84|820.04|822.72|819.92|0
1651024790000|2022-04-27 01:59:50|822.84|820.04|822.72|819.92|822.84|820.04|822.72|819.92|0
1651024800000|2022-04-27 02:00:00|822.48|819.68|822.95|820.15|822.95|820.15|822.48|819.68|0
1651024810000|2022-04-27 02:00:10|823.19|820.39|823.19|820.39|823.19|820.39|822.95|820.15|0
1651024820000|2022-04-27 02:00:20|823.91|821.11|824.14|821.34|824.14|821.34|823.91|821.11|0
1651024830000|2022-04-27 02:00:30|823.91|821.11|823.43|820.63|823.91|821.11|823.19|820.39|0
1651024840000|2022-04-27 02:00:40|823.79|820.99|823.43|820.63|823.79|820.99|823.43|820.63|0
1651024850000|2022-04-27 02:00:50|823.55|820.75|823.91|821.11|823.91|821.11|823.55|820.75|0
1651024860000|2022-04-27 02:01:00|824.14|821.34|824.51|821.71|824.51|821.71|824.14|821.34|0
1651024870000|2022-04-27 02:01:10|824.38|821.58|824.38|821.58|824.38|821.58|824.27|821.47|0
1651024880000|2022-04-27 02:01:20|824.27|821.47|824.38|821.58|824.38|821.58|824.27|821.47|0
1651024900000|2022-04-27 02:01:40|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1651024910000|2022-04-27 02:01:50|823.67|820.87|823.91|821.11|824.03|821.23|823.67|820.87|0
1651024920000|2022-04-27 02:02:00|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1651024930000|2022-04-27 02:02:10|824.27|821.47|824.14|821.34|824.38|821.58|824.14|821.34|0
1651024940000|2022-04-27 02:02:20|824.38|821.58|824.51|821.71|824.51|821.71|824.38|821.58|0
1651024950000|2022-04-27 02:02:30|824.38|821.58|824.38|821.58|824.38|821.58|824.14|821.34|0
1651024960000|2022-04-27 02:02:40|824.51|821.71|824.14|821.34|824.62|821.82|824.14|821.34|0
1651024970000|2022-04-27 02:02:50|824.27|821.47|824.27|821.47|824.27|821.47|824.27|821.47|0
1651024980000|2022-04-27 02:03:00|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1651024990000|2022-04-27 02:03:10|824.51|821.71|824.14|821.34|824.62|821.82|824.14|821.34|0
1651025000000|2022-04-27 02:03:20|823.91|821.11|823.91|821.11|824.03|821.23|823.91|821.11|0
1651025010000|2022-04-27 02:03:30|824.03|821.23|823.91|821.11|824.03|821.23|823.91|821.11|0
1651025020000|2022-04-27 02:03:40|823.67|820.87|823.67|820.87|823.67|820.87|823.67|820.87|0
1651025030000|2022-04-27 02:03:50|823.43|820.63|823.43|820.63|823.43|820.63|823.43|820.63|0
1651025040000|2022-04-27 02:04:00|823.67|820.87|824.14|821.34|824.14|821.34|823.67|820.87|0
1651025050000|2022-04-27 02:04:10|824.62|821.82|824.62|821.82|824.62|821.82|824.38|821.58|0
1651025060000|2022-04-27 02:04:20|824.5|821.7|824.5|821.7|824.5|821.7|824.5|821.7|0
1651025070000|2022-04-27 02:04:30|824.38|821.58|824.03|821.23|824.38|821.58|823.91|821.11|0
1651025080000|2022-04-27 02:04:40|824.14|821.34|823.91|821.11|824.14|821.34|823.91|821.11|0
1651025090000|2022-04-27 02:04:50|823.67|820.87|823.43|820.63|823.67|820.87|823.43|820.63|0
1651025100000|2022-04-27 02:05:00|823.19|820.39|823.43|820.63|823.43|820.63|823.19|820.39|0
1651025110000|2022-04-27 02:05:10|823.67|820.87|823.43|820.63|823.67|820.87|823.43|820.63|0
1651025120000|2022-04-27 02:05:20|823.32|820.52|823.19|820.39|823.32|820.52|823.19|820.39|0
1651025130000|2022-04-27 02:05:30|822.95|820.15|822.6|819.8|822.95|820.15|822.48|819.68|0
1651025140000|2022-04-27 02:05:40|822.72|819.92|823.19|820.39|823.19|820.39|822.72|819.92|0
1651025150000|2022-04-27 02:05:50|823.08|820.28|823.19|820.39|823.43|820.63|823.08|820.28|0
1651025160000|2022-04-27 02:06:00|823.43|820.63|823.79|820.99|823.79|820.99|823.43|820.63|0
1651025170000|2022-04-27 02:06:10|823.91|821.11|823.67|820.87|823.91|821.11|823.67|820.87|0
1651025180000|2022-04-27 02:06:20|823.79|820.99|824.27|821.47|824.38|821.58|823.79|820.99|0
1651025190000|2022-04-27 02:06:30|824.38|821.58|824.27|821.47|824.38|821.58|824.27|821.47|0
1651025200000|2022-04-27 02:06:40|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1651025210000|2022-04-27 02:06:50|824.5|821.7|824.62|821.82|824.62|821.82|824.5|821.7|0
1651025220000|2022-04-27 02:07:00|826.29|823.49|827.48|824.68|827.48|824.68|826.29|823.49|0
1651025230000|2022-04-27 02:07:10|828.9|826.1|830.1|827.3|830.1|827.3|828.9|826.1|0
1651025240000|2022-04-27 02:07:20|829.38|826.58|830.1|827.3|830.22|827.42|829.38|826.58|0
1651025250000|2022-04-27 02:07:30|830.22|827.42|830.81|828.01|830.81|828.01|830.22|827.42|0
1651025260000|2022-04-27 02:07:40|831.29|828.49|831.29|828.49|831.29|828.49|830.93|828.13|0
1651025270000|2022-04-27 02:07:50|831.05|828.25|831.05|828.25|831.29|828.49|831.05|828.25|0
1651025280000|2022-04-27 02:08:00|831.29|828.49|830.81|828.01|831.29|828.49|830.81|828.01|0
1651025290000|2022-04-27 02:08:10|830.57|827.77|829.86|827.06|830.57|827.77|829.86|827.06|0
1651025300000|2022-04-27 02:08:20|829.62|826.82|829.62|826.82|829.62|826.82|829.62|826.82|0
1651025310000|2022-04-27 02:08:30|829.86|827.06|829.38|826.58|829.86|827.06|829.38|826.58|0
1651025320000|2022-04-27 02:08:40|829.5|826.7|829.38|826.58|829.5|826.7|829.14|826.34|0
1651025330000|2022-04-27 02:08:50|829.62|826.82|829.86|827.06|829.86|827.06|829.62|826.82|0
1651025340000|2022-04-27 02:09:00|830.57|827.77|830.81|828.01|830.81|828.01|830.57|827.77|0
1651025350000|2022-04-27 02:09:10|831.53|828.73|831.29|828.49|831.53|828.73|831.29|828.49|0
1651025360000|2022-04-27 02:09:20|831.05|828.25|830.81|828.01|831.05|828.25|830.81|828.01|0
1651025370000|2022-04-27 02:09:30|831.29|828.49|831.29|828.49|831.41|828.61|831.29|828.49|0
1651025380000|2022-04-27 02:09:40|831.05|828.25|830.33|827.53|831.05|828.25|830.33|827.53|0
1651025390000|2022-04-27 02:09:50|830.46|827.66|829.74|826.94|830.46|827.66|829.62|826.82|0
1651025400000|2022-04-27 02:10:00|829.86|827.06|829.86|827.06|829.86|827.06|829.62|826.82|0
1651025410000|2022-04-27 02:10:10|829.74|826.94|829.14|826.34|829.74|826.94|829.14|826.34|0
1651025420000|2022-04-27 02:10:20|828.79|825.99|828.43|825.63|828.79|825.99|828.43|825.63|0
1651025430000|2022-04-27 02:10:30|828.19|825.39|828.19|825.39|828.19|825.39|827.95|825.15|0
1651025440000|2022-04-27 02:10:40|827.95|825.15|828.19|825.39|828.43|825.63|827.95|825.15|0
1651025450000|2022-04-27 02:10:50|827.24|824.44|827.24|824.44|827.48|824.68|827.24|824.44|0
1651025460000|2022-04-27 02:11:00|827|824.2|826.28|823.48|827.24|824.44|826.28|823.48|0
1651025470000|2022-04-27 02:11:10|826.05|823.25|826.05|823.25|826.17|823.37|826.05|823.25|0
1651025480000|2022-04-27 02:11:20|826.28|823.48|825.81|823.01|826.28|823.48|825.57|822.77|0
1651025490000|2022-04-27 02:11:30|825.69|822.89|825.93|823.13|825.93|823.13|825.57|822.77|0
1651025500000|2022-04-27 02:11:40|826.05|823.25|825.81|823.01|826.05|823.25|825.81|823.01|0
1651025520000|2022-04-27 02:12:00|825.57|822.77|824.62|821.82|825.57|822.77|824.62|821.82|0
1651025530000|2022-04-27 02:12:10|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1651025540000|2022-04-27 02:12:20|825.09|822.29|824.62|821.82|825.09|822.29|824.62|821.82|0
1651025550000|2022-04-27 02:12:30|824.38|821.58|824.86|822.06|824.86|822.06|824.38|821.58|0
1651025560000|2022-04-27 02:12:40|824.98|822.18|824.86|822.06|825.09|822.29|824.86|822.06|0
1651025570000|2022-04-27 02:12:50|825.09|822.29|825.09|822.29|825.09|822.29|824.98|822.18|0
1651025580000|2022-04-27 02:13:00|824.86|822.06|824.38|821.58|824.86|822.06|824.38|821.58|0
1651025590000|2022-04-27 02:13:10|824.62|821.82|824.38|821.58|824.62|821.82|824.38|821.58|0
1651025610000|2022-04-27 02:13:30|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1651025620000|2022-04-27 02:13:40|824.62|821.82|824.38|821.58|824.62|821.82|824.38|821.58|0
1651025630000|2022-04-27 02:13:50|824.62|821.82|824.5|821.7|824.62|821.82|824.5|821.7|0
1651025640000|2022-04-27 02:14:00|824.38|821.58|824.5|821.7|824.5|821.7|824.38|821.58|0
1651025650000|2022-04-27 02:14:10|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1651025670000|2022-04-27 02:14:30|825.09|822.29|825.09|822.29|825.09|822.29|824.98|822.18|0
1651025680000|2022-04-27 02:14:40|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1651025690000|2022-04-27 02:14:50|824.38|821.58|824.38|821.58|824.38|821.58|824.14|821.34|0
1651025700000|2022-04-27 02:15:00|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1651025710000|2022-04-27 02:15:10|825.57|822.77|826.28|823.48|826.28|823.48|825.57|822.77|0
1651025720000|2022-04-27 02:15:20|826.52|823.72|826.05|823.25|826.52|823.72|826.05|823.25|0
1651025730000|2022-04-27 02:15:30|825.81|823.01|825.81|823.01|826.05|823.25|825.81|823.01|0
1651025740000|2022-04-27 02:15:40|825.57|822.77|825.33|822.53|825.81|823.01|825.33|822.53|0
1651025750000|2022-04-27 02:15:50|825.09|822.29|824.86|822.06|825.09|822.29|824.86|822.06|0
1651025760000|2022-04-27 02:16:00|824.62|821.82|824.86|822.06|824.86|822.06|824.62|821.82|0
1651025770000|2022-04-27 02:16:10|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1651025780000|2022-04-27 02:16:20|824.86|822.06|824.86|822.06|824.86|822.06|824.62|821.82|0
1651025790000|2022-04-27 02:16:30|824.74|821.94|825.33|822.53|825.33|822.53|824.74|821.94|0
1651025800000|2022-04-27 02:16:40|825.09|822.29|825.46|822.66|825.46|822.66|825.09|822.29|0
1651025810000|2022-04-27 02:16:50|825.57|822.77|825.46|822.66|825.57|822.77|825.46|822.66|0
1651025820000|2022-04-27 02:17:00|825.09|822.29|824.86|822.06|825.09|822.29|824.86|822.06|0
1651025830000|2022-04-27 02:17:10|825.09|822.29|824.86|822.06|825.09|822.29|824.86|822.06|0
1651025840000|2022-04-27 02:17:20|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1651025850000|2022-04-27 02:17:30|824.74|821.94|824.38|821.58|824.74|821.94|824.38|821.58|0
1651025860000|2022-04-27 02:17:40|824.5|821.7|824.86|822.06|824.86|822.06|824.5|821.7|0
1651025870000|2022-04-27 02:17:50|824.38|821.58|824.38|821.58|824.62|821.82|824.38|821.58|0
1651025880000|2022-04-27 02:18:00|824.14|821.34|824.62|821.82|824.62|821.82|824.14|821.34|0
1651025890000|2022-04-27 02:18:10|825.09|822.29|824.62|821.82|825.09|822.29|824.62|821.82|0
1651025900000|2022-04-27 02:18:20|824.5|821.7|824.5|821.7|824.5|821.7|824.5|821.7|0
1651025910000|2022-04-27 02:18:30|824.38|821.58|824.62|821.82|824.62|821.82|824.38|821.58|0
1651025920000|2022-04-27 02:18:40|824.38|821.58|824.5|821.7|824.5|821.7|824.38|821.58|0
1651025930000|2022-04-27 02:18:50|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1651025940000|2022-04-27 02:19:00|824.5|821.7|824.14|821.34|824.5|821.7|824.14|821.34|0
1651025950000|2022-04-27 02:19:10|824.03|821.23|824.62|821.82|824.62|821.82|824.03|821.23|0
1651025960000|2022-04-27 02:19:20|824.86|822.06|824.74|821.94|824.86|822.06|824.74|821.94|0
1651025970000|2022-04-27 02:19:30|824.86|822.06|824.74|821.94|825.33|822.53|824.74|821.94|0
1651025980000|2022-04-27 02:19:40|824.86|822.06|824.62|821.82|824.86|822.06|824.62|821.82|0
1651025990000|2022-04-27 02:19:50|824.86|822.06|824.62|821.82|824.86|822.06|824.62|821.82|0
1651026000000|2022-04-27 02:20:00|824.5|821.7|824.62|821.82|824.62|821.82|824.5|821.7|0
1651026020000|2022-04-27 02:20:20|824.5|821.7|824.62|821.82|824.62|821.82|824.5|821.7|0
1651026030000|2022-04-27 02:20:30|824.5|821.7|824.5|821.7|824.5|821.7|824.5|821.7|0
1651026040000|2022-04-27 02:20:40|824.62|821.82|825.09|822.29|825.09|822.29|824.62|821.82|0
1651026050000|2022-04-27 02:20:50|824.98|822.18|825.09|822.29|825.09|822.29|824.98|822.18|0
1651026060000|2022-04-27 02:21:00|825.33|822.53|825.57|822.77|825.57|822.77|825.33|822.53|0
1651026070000|2022-04-27 02:21:10|826.76|823.96|826.05|823.25|826.76|823.96|826.05|823.25|0
1651026080000|2022-04-27 02:21:20|825.81|823.01|825.81|823.01|825.93|823.13|825.81|823.01|0
1651026090000|2022-04-27 02:21:30|826.05|823.25|826.52|823.72|826.52|823.72|826.05|823.25|0
1651026100000|2022-04-27 02:21:40|826.76|823.96|826.76|823.96|826.76|823.96|826.52|823.72|0
1651026110000|2022-04-27 02:21:50|826.52|823.72|826.52|823.72|826.52|823.72|826.52|823.72|0
1651026120000|2022-04-27 02:22:00|826.17|823.37|826.05|823.25|826.28|823.48|826.05|823.25|0
1651026130000|2022-04-27 02:22:10|825.93|823.13|826.05|823.25|826.05|823.25|825.93|823.13|0
1651026140000|2022-04-27 02:22:20|825.93|823.13|824.86|822.06|825.93|823.13|824.86|822.06|0
1651026160000|2022-04-27 02:22:40|824.38|821.58|823.9|821.1|824.38|821.58|823.9|821.1|0
1651026170000|2022-04-27 02:22:50|824.14|821.34|823.9|821.1|824.14|821.34|823.9|821.1|0
1651026180000|2022-04-27 02:23:00|823.67|820.87|823.19|820.39|823.67|820.87|823.19|820.39|0
1651026190000|2022-04-27 02:23:10|823.43|820.63|824.14|821.34|824.14|821.34|823.43|820.63|0
1651026200000|2022-04-27 02:23:20|823.9|821.1|824.03|821.23|824.03|821.23|823.9|821.1|0
1651026210000|2022-04-27 02:23:30|823.9|821.1|824.03|821.23|824.14|821.34|823.9|821.1|0
1651026220000|2022-04-27 02:23:40|824.14|821.34|824.62|821.82|824.86|822.06|824.14|821.34|0
1651026230000|2022-04-27 02:23:50|824.86|822.06|824.5|821.7|824.86|822.06|824.5|821.7|0
1651026240000|2022-04-27 02:24:00|824.62|821.82|825.09|822.29|825.09|822.29|824.62|821.82|0
1651026250000|2022-04-27 02:24:10|825.33|822.53|825.33|822.53|825.57|822.77|825.33|822.53|0
1651026260000|2022-04-27 02:24:20|825.57|822.77|825.33|822.53|825.57|822.77|825.33|822.53|0
1651026270000|2022-04-27 02:24:30|825.57|822.77|825.69|822.89|825.69|822.89|825.33|822.53|0
1651026280000|2022-04-27 02:24:40|825.81|823.01|825.57|822.77|825.81|823.01|825.57|822.77|0
1651026290000|2022-04-27 02:24:50|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1651026300000|2022-04-27 02:25:00|825.57|822.77|825.09|822.29|825.57|822.77|825.09|822.29|0
1651026310000|2022-04-27 02:25:10|825.22|822.42|825.22|822.42|825.22|822.42|825.22|822.42|0
1651026320000|2022-04-27 02:25:20|825.33|822.53|825.09|822.29|825.33|822.53|825.09|822.29|0
1651026330000|2022-04-27 02:25:30|825.22|822.42|825.22|822.42|825.45|822.65|825.22|822.42|0
1651026340000|2022-04-27 02:25:40|825.09|822.29|825.57|822.77|825.57|822.77|825.09|822.29|0
1651026350000|2022-04-27 02:25:50|825.69|822.89|826.28|823.48|826.28|823.48|825.69|822.89|0
1651026360000|2022-04-27 02:26:00|826.52|823.72|826.28|823.48|826.52|823.72|826.05|823.25|0
1651026370000|2022-04-27 02:26:10|826.41|823.61|826.05|823.25|826.41|823.61|826.05|823.25|0
1651026380000|2022-04-27 02:26:20|826.28|823.48|826.52|823.72|826.52|823.72|826.28|823.48|0
1651026400000|2022-04-27 02:26:40|826.04|823.24|825.93|823.13|826.17|823.37|825.93|823.13|0
1651026410000|2022-04-27 02:26:50|826.04|823.24|826.04|823.24|826.17|823.37|826.04|823.24|0
1651026420000|2022-04-27 02:27:00|825.81|823.01|825.93|823.13|826.04|823.24|825.81|823.01|0
1651026430000|2022-04-27 02:27:10|825.81|823.01|825.45|822.65|825.81|823.01|825.45|822.65|0
1651026440000|2022-04-27 02:27:20|825.33|822.53|825.33|822.53|825.45|822.65|825.33|822.53|0
1651026450000|2022-04-27 02:27:30|823.66|820.86|823.43|820.63|824.14|821.34|823.43|820.63|0
1651026460000|2022-04-27 02:27:40|823.66|820.86|823.9|821.1|823.9|821.1|823.19|820.39|0
1651026470000|2022-04-27 02:27:50|824.62|821.82|823.9|821.1|824.62|821.82|823.9|821.1|0
1651026480000|2022-04-27 02:28:00|823.66|820.86|823.66|820.86|823.66|820.86|823.55|820.75|0
1651026490000|2022-04-27 02:28:10|823.9|821.1|824.14|821.34|824.14|821.34|823.9|821.1|0
1651026500000|2022-04-27 02:28:20|824.26|821.46|824.62|821.82|824.62|821.82|824.26|821.46|0
1651026510000|2022-04-27 02:28:30|824.5|821.7|824.74|821.94|824.74|821.94|824.5|821.7|0
1651026520000|2022-04-27 02:28:40|824.98|822.18|824.74|821.94|824.98|822.18|824.62|821.82|0
1651026530000|2022-04-27 02:28:50|824.62|821.82|824.38|821.58|824.62|821.82|824.26|821.46|0
1651026540000|2022-04-27 02:29:00|824.5|821.7|824.38|821.58|824.62|821.82|824.38|821.58|0
1651026550000|2022-04-27 02:29:10|824.26|821.46|823.55|820.75|824.26|821.46|823.55|820.75|0
1651026560000|2022-04-27 02:29:20|823.66|820.86|823.19|820.39|823.66|820.86|823.19|820.39|0
1651026570000|2022-04-27 02:29:30|823.43|820.63|824.03|821.23|824.14|821.34|823.43|820.63|0
1651026580000|2022-04-27 02:29:40|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1651026590000|2022-04-27 02:29:50|823.79|820.99|823.19|820.39|823.79|820.99|823.19|820.39|0
1651026600000|2022-04-27 02:30:00|822.95|820.15|822.48|819.68|823.19|820.39|822.48|819.68|0
1651026610000|2022-04-27 02:30:10|822.36|819.56|822.24|819.44|822.36|819.56|822.24|819.44|0
1651026620000|2022-04-27 02:30:20|822.71|819.91|823.19|820.39|823.43|820.63|822.71|819.91|0
1651026630000|2022-04-27 02:30:30|823.31|820.51|823.55|820.75|823.55|820.75|823.19|820.39|0
1651026640000|2022-04-27 02:30:40|823.66|820.86|823.9|821.1|823.9|821.1|823.66|820.86|0
1651026660000|2022-04-27 02:31:00|824.03|821.23|824.26|821.46|824.38|821.58|824.03|821.23|0
1651026670000|2022-04-27 02:31:10|824.14|821.34|824.85|822.05|824.85|822.05|824.14|821.34|0
1651026680000|2022-04-27 02:31:20|824.62|821.82|824.38|821.58|824.85|822.05|824.38|821.58|0
1651026690000|2022-04-27 02:31:30|824.26|821.46|824.03|821.23|824.38|821.58|824.03|821.23|0
1651026700000|2022-04-27 02:31:40|824.14|821.34|824.14|821.34|824.26|821.46|824.14|821.34|0
1651026710000|2022-04-27 02:31:50|823.9|821.1|824.14|821.34|824.14|821.34|823.9|821.1|0
1651026720000|2022-04-27 02:32:00|824.62|821.82|823.9|821.1|824.74|821.94|823.9|821.1|0
1651026730000|2022-04-27 02:32:10|823.66|820.86|823.9|821.1|824.14|821.34|823.66|820.86|0
1651026740000|2022-04-27 02:32:20|824.03|821.23|823.66|820.86|824.03|821.23|823.66|820.86|0
1651026750000|2022-04-27 02:32:30|823.31|820.51|823.31|820.51|823.43|820.63|823.31|820.51|0
1651026760000|2022-04-27 02:32:40|823.43|820.63|823.43|820.63|823.43|820.63|823.43|820.63|0
1651026770000|2022-04-27 02:32:50|823.31|820.51|823.43|820.63|823.43|820.63|823.31|820.51|0
1651026780000|2022-04-27 02:33:00|823.55|820.75|823.66|820.86|823.66|820.86|823.55|820.75|0
1651026790000|2022-04-27 02:33:10|823.55|820.75|824.26|821.46|824.26|821.46|823.55|820.75|0
1651026800000|2022-04-27 02:33:20|824.74|821.94|824.85|822.05|824.85|822.05|824.74|821.94|0
1651026810000|2022-04-27 02:33:30|824.74|821.94|824.38|821.58|824.74|821.94|824.26|821.46|0
1651026820000|2022-04-27 02:33:40|824.26|821.46|824.38|821.58|824.38|821.58|824.26|821.46|0
1651026830000|2022-04-27 02:33:50|824.26|821.46|824.03|821.23|824.5|821.7|824.03|821.23|0
1651026840000|2022-04-27 02:34:00|823.9|821.1|824.03|821.23|824.03|821.23|823.9|821.1|0
1651026850000|2022-04-27 02:34:10|824.14|821.34|824.14|821.34|824.26|821.46|824.14|821.34|0
1651026860000|2022-04-27 02:34:20|824.03|821.23|824.14|821.34|824.14|821.34|823.79|820.99|0
1651026870000|2022-04-27 02:34:30|823.9|821.1|823.43|820.63|823.9|821.1|823.43|820.63|0
1651026880000|2022-04-27 02:34:40|823.55|820.75|824.03|821.23|824.03|821.23|823.55|820.75|0
1651026890000|2022-04-27 02:34:50|823.43|820.63|823.66|820.86|823.66|820.86|823.43|820.63|0
1651026900000|2022-04-27 02:35:00|823.9|821.1|824.14|821.34|824.14|821.34|823.9|821.1|0
1651026910000|2022-04-27 02:35:10|824.03|821.23|823.9|821.1|824.03|821.23|823.9|821.1|0
1651026920000|2022-04-27 02:35:20|824.03|821.23|824.03|821.23|824.03|821.23|823.9|821.1|0
1651026930000|2022-04-27 02:35:30|823.9|821.1|823.9|821.1|823.9|821.1|823.79|820.99|0
1651026940000|2022-04-27 02:35:40|824.38|821.58|824.26|821.46|824.38|821.58|824.26|821.46|0
1651026950000|2022-04-27 02:35:50|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1651026960000|2022-04-27 02:36:00|824.62|821.82|825.09|822.29|825.09|822.29|824.62|821.82|0
1651026970000|2022-04-27 02:36:10|825.22|822.42|825.69|822.89|825.69|822.89|825.22|822.42|0
1651026980000|2022-04-27 02:36:20|825.57|822.77|825.45|822.65|825.81|823.01|825.45|822.65|0
1651026990000|2022-04-27 02:36:30|825.33|822.53|825.57|822.77|825.57|822.77|825.33|822.53|0
1651027000000|2022-04-27 02:36:40|825.45|822.65|825.33|822.53|825.45|822.65|825.09|822.29|0
1651027010000|2022-04-27 02:36:50|825.45|822.65|825.69|822.89|825.69|822.89|825.33|822.53|0
1651027020000|2022-04-27 02:37:00|825.57|822.77|825.09|822.29|825.57|822.77|825.09|822.29|0
1651027030000|2022-04-27 02:37:10|825.22|822.42|825.33|822.53|825.33|822.53|825.22|822.42|0
1651027040000|2022-04-27 02:37:20|825.09|822.29|825.33|822.53|825.33|822.53|825.09|822.29|0
1651027050000|2022-04-27 02:37:30|825.09|822.29|825.09|822.29|825.09|822.29|825.09|822.29|0
1651027060000|2022-04-27 02:37:40|825.33|822.53|825.09|822.29|825.33|822.53|825.09|822.29|0
1651027070000|2022-04-27 02:37:50|824.85|822.05|825.09|822.29|825.57|822.77|824.85|822.05|0
1651027080000|2022-04-27 02:38:00|824.85|822.05|824.85|822.05|824.85|822.05|824.85|822.05|0
1651027090000|2022-04-27 02:38:10|824.62|821.82|823.66|820.86|824.62|821.82|823.66|820.86|0
1651027100000|2022-04-27 02:38:20|823.79|820.99|823.43|820.63|823.79|820.99|823.43|820.63|0
1651027120000|2022-04-27 02:38:40|823.55|820.75|823.9|821.1|823.9|821.1|823.55|820.75|0
1651027130000|2022-04-27 02:38:50|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1651027140000|2022-04-27 02:39:00|824.38|821.58|824.62|821.82|824.62|821.82|824.38|821.58|0
1651027150000|2022-04-27 02:39:10|824.26|821.46|824.14|821.34|824.26|821.46|824.03|821.23|0
1651027160000|2022-04-27 02:39:20|824.03|821.23|823.9|821.1|824.14|821.34|823.9|821.1|0
1651027170000|2022-04-27 02:39:30|824.03|821.23|823.55|820.75|824.03|821.23|823.55|820.75|0
1651027180000|2022-04-27 02:39:40|823.43|820.63|823.66|820.86|823.66|820.86|823.43|820.63|0
1651027190000|2022-04-27 02:39:50|823.55|820.75|823.31|820.51|823.55|820.75|823.19|820.39|0
1651027200000|2022-04-27 02:40:00|822.95|820.15|822.71|819.91|822.95|820.15|822.6|819.8|0
1651027210000|2022-04-27 02:40:10|822.47|819.67|822.71|819.91|822.71|819.91|822.47|819.67|0
1651027220000|2022-04-27 02:40:20|822.6|819.8|822.71|819.91|822.71|819.91|822.6|819.8|0
1651027230000|2022-04-27 02:40:30|821.76|818.96|822.71|819.91|822.95|820.15|821.76|818.96|0
1651027240000|2022-04-27 02:40:40|822.47|819.67|822.95|820.15|822.95|820.15|822.47|819.67|0
1651027250000|2022-04-27 02:40:50|822.71|819.91|822.84|820.04|822.95|820.15|822.71|819.91|0
1651027260000|2022-04-27 02:41:00|822.71|819.91|820.33|817.53|822.71|819.91|820.33|817.53|0
1651027270000|2022-04-27 02:41:10|820.57|817.77|819.98|817.18|820.57|817.77|819.86|817.06|0
1651027280000|2022-04-27 02:41:20|819.74|816.94|819.62|816.82|819.74|816.94|819.51|816.71|0
1651027290000|2022-04-27 02:41:30|819.51|816.71|819.86|817.06|819.86|817.06|819.51|816.71|0
1651027300000|2022-04-27 02:41:40|820.1|817.3|820.57|817.77|820.81|818.01|820.1|817.3|0
1651027310000|2022-04-27 02:41:50|820.33|817.53|819.86|817.06|820.57|817.77|819.86|817.06|0
1651027320000|2022-04-27 02:42:00|820.1|817.3|820.93|818.13|820.93|818.13|820.1|817.3|0
1651027330000|2022-04-27 02:42:10|820.81|818.01|820.33|817.53|820.81|818.01|820.33|817.53|0
1651027340000|2022-04-27 02:42:20|820.57|817.77|820.57|817.77|820.7|817.9|820.57|817.77|0
1651027350000|2022-04-27 02:42:30|820.81|818.01|821.41|818.61|821.41|818.61|820.81|818.01|0
1651027360000|2022-04-27 02:42:40|821.05|818.25|821.17|818.37|821.28|818.48|821.05|818.25|0
1651027370000|2022-04-27 02:42:50|821.05|818.25|821.05|818.25|821.05|818.25|820.93|818.13|0
1651027380000|2022-04-27 02:43:00|820.81|818.01|820.57|817.77|821.05|818.25|820.57|817.77|0
1651027390000|2022-04-27 02:43:10|820.81|818.01|820.81|818.01|821.05|818.25|820.7|817.9|0
1651027400000|2022-04-27 02:43:20|820.7|817.9|820.81|818.01|820.81|818.01|820.7|817.9|0
1651027410000|2022-04-27 02:43:30|820.93|818.13|821.41|818.61|821.41|818.61|820.93|818.13|0
1651027420000|2022-04-27 02:43:40|820.57|817.77|820.7|817.9|820.7|817.9|820.57|817.77|0
1651027430000|2022-04-27 02:43:50|820.33|817.53|820.22|817.42|820.33|817.53|820.22|817.42|0
1651027440000|2022-04-27 02:44:00|820.1|817.3|819.38|816.58|820.1|817.3|819.38|816.58|0
1651027450000|2022-04-27 02:44:10|818.67|815.87|818.79|815.99|818.91|816.11|818.67|815.87|0
1651027460000|2022-04-27 02:44:20|818.67|815.87|819.38|816.58|819.38|816.58|818.67|815.87|0
1651027470000|2022-04-27 02:44:30|819.62|816.82|818.91|816.11|819.74|816.94|818.91|816.11|0
1651027480000|2022-04-27 02:44:40|818.67|815.87|818.32|815.52|818.67|815.87|818.32|815.52|0
1651027490000|2022-04-27 02:44:50|818.19|815.39|818.19|815.39|818.19|815.39|817.96|815.16|0
1651027500000|2022-04-27 02:45:00|818.43|815.63|818.91|816.11|818.91|816.11|818.43|815.63|0
1651027510000|2022-04-27 02:45:10|818.67|815.87|819.27|816.47|819.27|816.47|818.67|815.87|0
1651027520000|2022-04-27 02:45:20|819.62|816.82|819.38|816.58|819.62|816.82|819.38|816.58|0
1651027530000|2022-04-27 02:45:30|819.62|816.82|819.62|816.82|819.86|817.06|819.62|816.82|0
1651027540000|2022-04-27 02:45:40|819.38|816.58|819.62|816.82|819.62|816.82|819.38|816.58|0
1651027550000|2022-04-27 02:45:50|819.51|816.71|819.62|816.82|819.62|816.82|819.51|816.71|0
1651027560000|2022-04-27 02:46:00|819.86|817.06|819.62|816.82|819.86|817.06|819.62|816.82|0
1651027570000|2022-04-27 02:46:10|819.86|817.06|819.86|817.06|819.86|817.06|819.86|817.06|0
1651027580000|2022-04-27 02:46:20|819.98|817.18|819.86|817.06|819.98|817.18|819.86|817.06|0
1651027590000|2022-04-27 02:46:30|819.62|816.82|819.62|816.82|819.86|817.06|819.62|816.82|0
1651027610000|2022-04-27 02:46:50|819.51|816.71|819.74|816.94|819.74|816.94|819.38|816.58|0
1651027620000|2022-04-27 02:47:00|819.62|816.82|820.33|817.53|820.33|817.53|819.62|816.82|0
1651027630000|2022-04-27 02:47:10|820.46|817.66|820.57|817.77|820.57|817.77|820.46|817.66|0
1651027640000|2022-04-27 02:47:20|820.33|817.53|820.57|817.77|820.57|817.77|820.33|817.53|0
1651027650000|2022-04-27 02:47:30|820.33|817.53|820.57|817.77|820.57|817.77|820.33|817.53|0
1651027660000|2022-04-27 02:47:40|820.33|817.53|820.81|818.01|820.81|818.01|820.33|817.53|0
1651027670000|2022-04-27 02:47:50|820.69|817.89|820.93|818.13|820.93|818.13|820.69|817.89|0
1651027680000|2022-04-27 02:48:00|821.05|818.25|821.17|818.37|821.28|818.48|821.05|818.25|0
1651027690000|2022-04-27 02:48:10|821.28|818.48|821.41|818.61|821.41|818.61|821.28|818.48|0
1651027700000|2022-04-27 02:48:20|821.28|818.48|821.52|818.72|821.52|818.72|821.28|818.48|0
1651027720000|2022-04-27 02:48:40|821.28|818.48|821.52|818.72|821.52|818.72|821.28|818.48|0
1651027740000|2022-04-27 02:49:00|821.41|818.61|821.28|818.48|821.52|818.72|821.28|818.48|0
1651027750000|2022-04-27 02:49:10|821.41|818.61|821.28|818.48|821.41|818.61|821.28|818.48|0
1651027760000|2022-04-27 02:49:20|821.41|818.61|821.28|818.48|821.41|818.61|821.05|818.25|0
1651027770000|2022-04-27 02:49:30|821.17|818.37|821.17|818.37|821.17|818.37|821.05|818.25|0
1651027780000|2022-04-27 02:49:40|821.05|818.25|819.86|817.06|821.05|818.25|819.86|817.06|0
1651027790000|2022-04-27 02:49:50|820.1|817.3|819.14|816.34|820.1|817.3|819.14|816.34|0
1651027800000|2022-04-27 02:50:00|818.91|816.11|819.38|816.58|819.38|816.58|818.91|816.11|0
1651027810000|2022-04-27 02:50:10|819.62|816.82|820.33|817.53|820.33|817.53|819.62|816.82|0
1651027820000|2022-04-27 02:50:20|820.57|817.77|820.33|817.53|820.57|817.77|820.33|817.53|0
1651027830000|2022-04-27 02:50:30|820.22|817.42|820.1|817.3|820.22|817.42|820.1|817.3|0
1651027840000|2022-04-27 02:50:40|820.33|817.53|820.1|817.3|820.33|817.53|820.1|817.3|0
1651027850000|2022-04-27 02:50:50|819.74|816.94|819.74|816.94|819.74|816.94|819.74|816.94|0
1651027860000|2022-04-27 02:51:00|819.86|817.06|819.86|817.06|819.86|817.06|819.86|817.06|0
1651027870000|2022-04-27 02:51:10|819.98|817.18|819.38|816.58|819.98|817.18|819.38|816.58|0
1651027880000|2022-04-27 02:51:20|819.03|816.23|819.14|816.34|819.14|816.34|818.91|816.11|0
1651027890000|2022-04-27 02:51:30|818.67|815.87|817.72|814.92|818.67|815.87|817.72|814.92|0
1651027900000|2022-04-27 02:51:40|817.6|814.8|818.08|815.28|818.08|815.28|817.6|814.8|0
1651027910000|2022-04-27 02:51:50|817.96|815.16|817.6|814.8|817.96|815.16|817.6|814.8|0
1651027920000|2022-04-27 02:52:00|817.48|814.68|817.24|814.44|817.48|814.68|817.24|814.44|0
1651027930000|2022-04-27 02:52:10|817.01|814.21|817.96|815.16|817.96|815.16|817.01|814.21|0
1651027940000|2022-04-27 02:52:20|818.19|815.39|817.96|815.16|818.19|815.39|817.96|815.16|0
1651027950000|2022-04-27 02:52:30|817.48|814.68|817.01|814.21|817.48|814.68|817.01|814.21|0
1651027960000|2022-04-27 02:52:40|816.77|813.97|816.77|813.97|816.77|813.97|816.77|813.97|0
1651027970000|2022-04-27 02:52:50|816.53|813.73|816.53|813.73|816.77|813.97|816.53|813.73|0
1651027980000|2022-04-27 02:53:00|816.06|813.26|816.06|813.26|816.29|813.49|816.06|813.26|0
1651027990000|2022-04-27 02:53:10|816.29|813.49|816.29|813.49|816.29|813.49|816.18|813.38|0
1651028000000|2022-04-27 02:53:20|816.06|813.26|816.77|813.97|816.77|813.97|816.06|813.26|0
1651028010000|2022-04-27 02:53:30|816.65|813.85|816.53|813.73|816.65|813.85|816.53|813.73|0
1651028020000|2022-04-27 02:53:40|816.77|813.97|816.77|813.97|817.01|814.21|816.53|813.73|0
1651028030000|2022-04-27 02:53:50|815.82|813.02|815.82|813.02|816.06|813.26|815.82|813.02|0
1651028040000|2022-04-27 02:54:00|816.06|813.26|815.58|812.78|816.06|813.26|815.58|812.78|0
1651028050000|2022-04-27 02:54:10|814.39|811.59|813.68|810.88|814.39|811.59|813.68|810.88|0
1651028060000|2022-04-27 02:54:20|814.16|811.36|814.87|812.07|814.87|812.07|814.16|811.36|0
1651028070000|2022-04-27 02:54:30|814.99|812.19|815.34|812.54|815.34|812.54|814.87|812.07|0
1651028080000|2022-04-27 02:54:40|815.23|812.43|815.34|812.54|815.34|812.54|815.11|812.31|0
1651028090000|2022-04-27 02:54:50|814.99|812.19|815.23|812.43|815.34|812.54|814.99|812.19|0
1651028100000|2022-04-27 02:55:00|815.11|812.31|815.82|813.02|815.82|813.02|815.11|812.31|0
1651028110000|2022-04-27 02:55:10|816.53|813.73|816.77|813.97|816.77|813.97|816.42|813.62|0
1651028120000|2022-04-27 02:55:20|816.53|813.73|816.77|813.97|816.77|813.97|816.53|813.73|0
1651028130000|2022-04-27 02:55:30|816.65|813.85|816.65|813.85|816.65|813.85|816.65|813.85|0
1651028140000|2022-04-27 02:55:40|816.77|813.97|816.77|813.97|817.01|814.21|816.77|813.97|0
1651028150000|2022-04-27 02:55:50|816.53|813.73|816.29|813.49|816.53|813.73|816.29|813.49|0
1651028160000|2022-04-27 02:56:00|816.06|813.26|815.82|813.02|816.06|813.26|815.82|813.02|0
1651028170000|2022-04-27 02:56:10|815.7|812.9|815.82|813.02|815.94|813.14|815.7|812.9|0
1651028180000|2022-04-27 02:56:20|815.7|812.9|815.82|813.02|815.82|813.02|815.7|812.9|0
1651028190000|2022-04-27 02:56:30|815.7|812.9|814.87|812.07|815.7|812.9|814.87|812.07|0
1651028200000|2022-04-27 02:56:40|814.75|811.95|814.28|811.48|814.75|811.95|814.28|811.48|0
1651028210000|2022-04-27 02:56:50|814.39|811.59|815.11|812.31|815.11|812.31|814.39|811.59|0
1651028220000|2022-04-27 02:57:00|815.23|812.43|814.63|811.83|815.23|812.43|814.63|811.83|0
1651028240000|2022-04-27 02:57:20|814.39|811.59|814.39|811.59|814.39|811.59|814.16|811.36|0
1651028250000|2022-04-27 02:57:30|814.63|811.83|815.47|812.67|815.47|812.67|814.63|811.83|0
1651028260000|2022-04-27 02:57:40|815.58|812.78|816.06|813.26|816.18|813.38|815.58|812.78|0
1651028270000|2022-04-27 02:57:50|815.94|813.14|815.82|813.02|815.94|813.14|815.58|812.78|0
1651028280000|2022-04-27 02:58:00|815.58|812.78|815.82|813.02|815.82|813.02|815.58|812.78|0
1651028290000|2022-04-27 02:58:10|815.34|812.54|815.11|812.31|815.34|812.54|815.11|812.31|0
1651028300000|2022-04-27 02:58:20|815.34|812.54|815.58|812.78|815.58|812.78|815.34|812.54|0
1651028310000|2022-04-27 02:58:30|815.47|812.67|815.11|812.31|815.58|812.78|815.11|812.31|0
1651028320000|2022-04-27 02:58:40|815.7|812.9|816.06|813.26|816.06|813.26|815.7|812.9|0
1651028330000|2022-04-27 02:58:50|816.29|813.49|815.82|813.02|816.53|813.73|815.58|812.78|0
1651028340000|2022-04-27 02:59:00|815.34|812.54|815.58|812.78|815.58|812.78|815.34|812.54|0
1651028350000|2022-04-27 02:59:10|815.34|812.54|815.11|812.31|815.34|812.54|815.11|812.31|0
1651028360000|2022-04-27 02:59:20|815.23|812.43|814.87|812.07|815.23|812.43|814.87|812.07|0
1651028370000|2022-04-27 02:59:30|814.99|812.19|815.11|812.31|815.11|812.31|814.87|812.07|0
1651028390000|2022-04-27 02:59:50|814.87|812.07|814.87|812.07|814.87|812.07|814.75|811.95|0
1651028400000|2022-04-27 03:00:00|814.63|811.83|814.87|812.07|814.87|812.07|814.63|811.83|0
1651028410000|2022-04-27 03:00:10|815.11|812.31|814.39|811.59|815.11|812.31|814.39|811.59|0
1651028420000|2022-04-27 03:00:20|814.52|811.72|815.11|812.31|815.11|812.31|814.52|811.72|0
1651028440000|2022-04-27 03:00:40|815.23|812.43|815.58|812.78|815.58|812.78|815.23|812.43|0
1651028450000|2022-04-27 03:00:50|815.47|812.67|815.11|812.31|815.47|812.67|815.11|812.31|0
1651028460000|2022-04-27 03:01:00|815.23|812.43|815.58|812.78|815.58|812.78|815.23|812.43|0
1651028470000|2022-04-27 03:01:10|815.34|812.54|815.11|812.31|815.34|812.54|815.11|812.31|0
1651028480000|2022-04-27 03:01:20|815.23|812.43|814.63|811.83|815.23|812.43|814.63|811.83|0
1651028490000|2022-04-27 03:01:30|814.28|811.48|814.16|811.36|814.28|811.48|814.16|811.36|0
1651028500000|2022-04-27 03:01:40|814.63|811.83|815.34|812.54|815.34|812.54|814.63|811.83|0
1651028510000|2022-04-27 03:01:50|815.7|812.9|815.7|812.9|815.7|812.9|815.7|812.9|0
1651028520000|2022-04-27 03:02:00|815.58|812.78|815.82|813.02|815.82|813.02|815.58|812.78|0
1651028530000|2022-04-27 03:02:10|815.94|813.14|816.06|813.26|816.06|813.26|815.82|813.02|0
1651028540000|2022-04-27 03:02:20|816.29|813.49|816.29|813.49|816.29|813.49|816.29|813.49|0
1651028550000|2022-04-27 03:02:30|816.53|813.73|815.82|813.02|816.53|813.73|815.82|813.02|0
1651028560000|2022-04-27 03:02:40|815.58|812.78|815.58|812.78|815.7|812.9|815.58|812.78|0
1651028570000|2022-04-27 03:02:50|815.82|813.02|816.29|813.49|816.29|813.49|815.82|813.02|0
1651028580000|2022-04-27 03:03:00|816.42|813.62|816.53|813.73|816.77|813.97|816.42|813.62|0
1651028590000|2022-04-27 03:03:10|816.65|813.85|816.53|813.73|816.77|813.97|816.53|813.73|0
1651028600000|2022-04-27 03:03:20|816.65|813.85|816.53|813.73|816.77|813.97|816.53|813.73|0
1651028620000|2022-04-27 03:03:40|816.29|813.49|816.29|813.49|816.29|813.49|816.29|813.49|0
1651028630000|2022-04-27 03:03:50|816.06|813.26|816.06|813.26|816.18|813.38|816.06|813.26|0
1651028640000|2022-04-27 03:04:00|815.82|813.02|816.06|813.26|816.06|813.26|815.82|813.02|0
1651028650000|2022-04-27 03:04:10|816.29|813.49|816.06|813.26|816.29|813.49|816.06|813.26|0
1651028660000|2022-04-27 03:04:20|815.94|813.14|816.29|813.49|816.29|813.49|815.94|813.14|0
1651028670000|2022-04-27 03:04:30|816.06|813.26|815.94|813.14|816.06|813.26|815.82|813.02|0
1651028680000|2022-04-27 03:04:40|815.82|813.02|815.82|813.02|815.82|813.02|815.7|812.9|0
1651028690000|2022-04-27 03:04:50|815.7|812.9|815.23|812.43|815.82|813.02|815.23|812.43|0
1651028700000|2022-04-27 03:05:00|815.11|812.31|814.99|812.19|815.11|812.31|814.99|812.19|0
1651028710000|2022-04-27 03:05:10|815.34|812.54|815.23|812.43|815.34|812.54|815.11|812.31|0
1651028720000|2022-04-27 03:05:20|815.11|812.31|815.23|812.43|815.23|812.43|815.11|812.31|0
1651028730000|2022-04-27 03:05:30|815.34|812.54|815.58|812.78|815.58|812.78|815.23|812.43|0
1651028740000|2022-04-27 03:05:40|815.82|813.02|815.58|812.78|815.82|813.02|815.58|812.78|0
1651028750000|2022-04-27 03:05:50|815.34|812.54|815.11|812.31|815.34|812.54|815.11|812.31|0
1651028760000|2022-04-27 03:06:00|814.99|812.19|815.23|812.43|815.23|812.43|814.87|812.07|0
1651028770000|2022-04-27 03:06:10|814.99|812.19|815.11|812.31|815.11|812.31|814.87|812.07|0
1651028780000|2022-04-27 03:06:20|814.99|812.19|815.11|812.31|815.11|812.31|814.99|812.19|0
1651028790000|2022-04-27 03:06:30|815.23|812.43|815.34|812.54|815.34|812.54|815.23|812.43|0
1651028800000|2022-04-27 03:06:40|815.58|812.78|815.58|812.78|815.58|812.78|815.47|812.67|0
1651028810000|2022-04-27 03:06:50|815.34|812.54|815.58|812.78|815.58|812.78|815.34|812.54|0
1651028820000|2022-04-27 03:07:00|815.82|813.02|815.58|812.78|815.82|813.02|815.58|812.78|0
1651028830000|2022-04-27 03:07:10|815.47|812.67|815.47|812.67|815.47|812.67|815.47|812.67|0
1651028840000|2022-04-27 03:07:20|815.34|812.54|815.23|812.43|815.34|812.54|815.23|812.43|0
1651028850000|2022-04-27 03:07:30|815.47|812.67|815.58|812.78|815.58|812.78|815.11|812.31|0
1651028860000|2022-04-27 03:07:40|815.94|813.14|816.53|813.73|816.53|813.73|815.94|813.14|0
1651028870000|2022-04-27 03:07:50|816.29|813.49|816.29|813.49|816.29|813.49|816.05|813.25|0
1651028880000|2022-04-27 03:08:00|816.42|813.62|816.18|813.38|816.42|813.62|816.18|813.38|0
1651028890000|2022-04-27 03:08:10|816.53|813.73|816.77|813.97|816.77|813.97|816.53|813.73|0
1651028900000|2022-04-27 03:08:20|816.53|813.73|816.53|813.73|816.53|813.73|816.42|813.62|0
1651028910000|2022-04-27 03:08:30|816.18|813.38|816.29|813.49|816.42|813.62|816.18|813.38|0
1651028920000|2022-04-27 03:08:40|816.53|813.73|816.65|813.85|816.77|813.97|816.53|813.73|0
1651028930000|2022-04-27 03:08:50|816.53|813.73|816.42|813.62|816.53|813.73|816.42|813.62|0
1651028940000|2022-04-27 03:09:00|816.29|813.49|816.42|813.62|816.42|813.62|816.29|813.49|0
1651028950000|2022-04-27 03:09:10|816.53|813.73|816.89|814.09|816.89|814.09|816.53|813.73|0
1651028960000|2022-04-27 03:09:20|817|814.2|816.53|813.73|817|814.2|816.53|813.73|0
1651028970000|2022-04-27 03:09:30|816.29|813.49|816.29|813.49|816.29|813.49|816.29|813.49|0
1651028990000|2022-04-27 03:09:50|816.42|813.62|816.53|813.73|816.53|813.73|816.42|813.62|0
1651029000000|2022-04-27 03:10:00|816.77|813.97|816.89|814.09|816.89|814.09|816.77|813.97|0
1651029010000|2022-04-27 03:10:10|817|814.2|816.53|813.73|817|814.2|816.53|813.73|0
1651029020000|2022-04-27 03:10:20|816.29|813.49|816.05|813.25|816.29|813.49|816.05|813.25|0
1651029030000|2022-04-27 03:10:30|816.18|813.38|816.42|813.62|816.42|813.62|816.18|813.38|0
1651029040000|2022-04-27 03:10:40|816.53|813.73|815.47|812.67|816.53|813.73|815.47|812.67|0
1651029050000|2022-04-27 03:10:50|815.82|813.02|815.34|812.54|815.82|813.02|815.34|812.54|0
1651029060000|2022-04-27 03:11:00|815.58|812.78|815.47|812.67|815.58|812.78|815.47|812.67|0
1651029070000|2022-04-27 03:11:10|815.34|812.54|815.58|812.78|815.58|812.78|815.34|812.54|0
1651029080000|2022-04-27 03:11:20|815.34|812.54|815.34|812.54|815.34|812.54|815.34|812.54|0
1651029090000|2022-04-27 03:11:30|815.23|812.43|815.34|812.54|815.34|812.54|815.23|812.43|0
1651029100000|2022-04-27 03:11:40|815.1|812.3|815.1|812.3|815.1|812.3|815.1|812.3|0
1651029110000|2022-04-27 03:11:50|814.87|812.07|814.16|811.36|814.87|812.07|814.16|811.36|0
1651029120000|2022-04-27 03:12:00|814.39|811.59|814.52|811.72|814.52|811.72|814.39|811.59|0
1651029130000|2022-04-27 03:12:10|814.39|811.59|814.63|811.83|814.63|811.83|814.39|811.59|0
1651029140000|2022-04-27 03:12:20|814.28|811.48|814.63|811.83|814.63|811.83|814.28|811.48|0
1651029150000|2022-04-27 03:12:30|814.75|811.95|814.63|811.83|814.75|811.95|814.63|811.83|0
1651029160000|2022-04-27 03:12:40|815.1|812.3|814.63|811.83|815.1|812.3|814.63|811.83|0
1651029170000|2022-04-27 03:12:50|814.87|812.07|815.1|812.3|815.1|812.3|814.87|812.07|0
1651029180000|2022-04-27 03:13:00|815.58|812.78|816.53|813.73|816.53|813.73|815.58|812.78|0
1651029190000|2022-04-27 03:13:10|816.42|813.62|816.29|813.49|816.42|813.62|816.29|813.49|0
1651029200000|2022-04-27 03:13:20|816.05|813.25|816.29|813.49|816.29|813.49|816.05|813.25|0
1651029220000|2022-04-27 03:13:40|815.7|812.9|815.82|813.02|815.82|813.02|815.7|812.9|0
1651029230000|2022-04-27 03:13:50|815.94|813.14|815.47|812.67|815.94|813.14|815.47|812.67|0
1651029240000|2022-04-27 03:14:00|815.58|812.78|814.87|812.07|815.58|812.78|814.87|812.07|0
1651029250000|2022-04-27 03:14:10|815.23|812.43|815.34|812.54|815.34|812.54|815.23|812.43|0
1651029260000|2022-04-27 03:14:20|815.23|812.43|815.34|812.54|815.34|812.54|815.23|812.43|0
1651029270000|2022-04-27 03:14:30|815.1|812.3|815.1|812.3|815.1|812.3|815.1|812.3|0
1651029300000|2022-04-27 03:15:00|815.34|812.54|815.1|812.3|815.34|812.54|815.1|812.3|0
1651029310000|2022-04-27 03:15:10|815.34|812.54|815.47|812.67|815.47|812.67|815.23|812.43|0
1651029320000|2022-04-27 03:15:20|816.05|813.25|816.41|813.61|816.41|813.61|816.05|813.25|0
1651029330000|2022-04-27 03:15:30|816.53|813.73|816.29|813.49|816.65|813.85|816.29|813.49|0
1651029340000|2022-04-27 03:15:40|816.41|813.61|816.29|813.49|816.41|813.61|816.29|813.49|0
1651029350000|2022-04-27 03:15:50|816.53|813.73|816.41|813.61|816.53|813.73|816.41|813.61|0
1651029360000|2022-04-27 03:16:00|816.53|813.73|816.65|813.85|816.65|813.85|816.53|813.73|0
1651029370000|2022-04-27 03:16:10|816.53|813.73|817.24|814.44|817.24|814.44|816.53|813.73|0
1651029380000|2022-04-27 03:16:20|817.36|814.56|817.6|814.8|817.72|814.92|817.36|814.56|0
1651029390000|2022-04-27 03:16:30|817.48|814.68|817.6|814.8|817.72|814.92|817.48|814.68|0
1651029400000|2022-04-27 03:16:40|817.48|814.68|817.24|814.44|817.48|814.68|817.24|814.44|0
1651029410000|2022-04-27 03:16:50|817.36|814.56|817.48|814.68|817.48|814.68|817.36|814.56|0
1651029420000|2022-04-27 03:17:00|817.36|814.56|817.24|814.44|817.36|814.56|817.24|814.44|0
1651029430000|2022-04-27 03:17:10|817.48|814.68|817.48|814.68|817.6|814.8|817.48|814.68|0
1651029440000|2022-04-27 03:17:20|817.36|814.56|817.36|814.56|817.36|814.56|817.36|814.56|0
1651029450000|2022-04-27 03:17:30|817.13|814.33|816.65|813.85|817.24|814.44|816.65|813.85|0
1651029460000|2022-04-27 03:17:40|816.77|813.97|817.24|814.44|817.24|814.44|816.77|813.97|0
1651029470000|2022-04-27 03:17:50|817.13|814.33|817.13|814.33|817.13|814.33|817|814.2|0
1651029480000|2022-04-27 03:18:00|817|814.2|816.53|813.73|817.13|814.33|816.53|813.73|0
1651029490000|2022-04-27 03:18:10|816.41|813.61|816.53|813.73|816.77|813.97|816.41|813.61|0
1651029500000|2022-04-27 03:18:20|816.77|813.97|817|814.2|817|814.2|816.53|813.73|0
1651029510000|2022-04-27 03:18:30|816.77|813.97|816.65|813.85|816.77|813.97|816.65|813.85|0
1651029520000|2022-04-27 03:18:40|816.77|813.97|816.77|813.97|816.89|814.09|816.77|813.97|0
1651029530000|2022-04-27 03:18:50|817.13|814.33|817.6|814.8|817.6|814.8|817.13|814.33|0
1651029540000|2022-04-27 03:19:00|817.48|814.68|817.72|814.92|817.72|814.92|817.48|814.68|0
1651029550000|2022-04-27 03:19:10|817.95|815.15|818.43|815.63|818.43|815.63|817.95|815.15|0
1651029560000|2022-04-27 03:19:20|818.19|815.39|818.43|815.63|818.43|815.63|818.19|815.39|0
1651029570000|2022-04-27 03:19:30|818.67|815.87|818.67|815.87|818.67|815.87|818.67|815.87|0
1651029580000|2022-04-27 03:19:40|818.43|815.63|818.55|815.75|818.55|815.75|818.43|815.63|0
1651029590000|2022-04-27 03:19:50|818.67|815.87|818.19|815.39|818.67|815.87|818.19|815.39|0
1651029600000|2022-04-27 03:20:00|818.08|815.28|818.08|815.28|818.08|815.28|817.95|815.15|0
1651029610000|2022-04-27 03:20:10|817.95|815.15|818.19|815.39|818.19|815.39|817.95|815.15|0
1651029620000|2022-04-27 03:20:20|817.95|815.15|818.19|815.39|818.19|815.39|817.95|815.15|0
1651029630000|2022-04-27 03:20:30|817.95|815.15|817.72|814.92|818.08|815.28|817.72|814.92|0
1651029640000|2022-04-27 03:20:40|817.95|815.15|817.95|815.15|817.95|815.15|817.95|815.15|0
1651029650000|2022-04-27 03:20:50|817.72|814.92|817.13|814.33|817.72|814.92|817.13|814.33|0
1651029660000|2022-04-27 03:21:00|817.24|814.44|817.24|814.44|817.24|814.44|817.24|814.44|0
1651029680000|2022-04-27 03:21:20|817.36|814.56|817.6|814.8|817.6|814.8|817.36|814.56|0
1651029690000|2022-04-27 03:21:30|817.72|814.92|817.72|814.92|817.72|814.92|817.72|814.92|0
1651029700000|2022-04-27 03:21:40|817.84|815.04|817.95|815.15|817.95|815.15|817.84|815.04|0
1651029710000|2022-04-27 03:21:50|817.84|815.04|817.84|815.04|817.84|815.04|817.84|815.04|0
1651029720000|2022-04-27 03:22:00|817.72|814.92|817.72|814.92|817.72|814.92|817.72|814.92|0
1651029730000|2022-04-27 03:22:10|817.84|815.04|817.72|814.92|817.84|815.04|817.72|814.92|0
1651029740000|2022-04-27 03:22:20|817.84|815.04|817.72|814.92|817.95|815.15|817.72|814.92|0
1651029750000|2022-04-27 03:22:30|817.84|815.04|817.24|814.44|817.84|815.04|817.24|814.44|0
1651029760000|2022-04-27 03:22:40|817.6|814.8|817.48|814.68|817.6|814.8|817.48|814.68|0
1651029770000|2022-04-27 03:22:50|817.72|814.92|817.72|814.92|817.72|814.92|817.6|814.8|0
1651029780000|2022-04-27 03:23:00|817.6|814.8|817.95|815.15|817.95|815.15|817.6|814.8|0
1651029790000|2022-04-27 03:23:10|818.08|815.28|817.72|814.92|818.08|815.28|817.72|814.92|0
1651029800000|2022-04-27 03:23:20|817.6|814.8|817.72|814.92|817.72|814.92|817.6|814.8|0
1651029810000|2022-04-27 03:23:30|817.84|815.04|817.84|815.04|817.84|815.04|817.72|814.92|0
1651029820000|2022-04-27 03:23:40|817.72|814.92|817.48|814.68|817.72|814.92|817.48|814.68|0
1651029830000|2022-04-27 03:23:50|817.6|814.8|817.48|814.68|817.6|814.8|817.48|814.68|0
1651029840000|2022-04-27 03:24:00|817.6|814.8|817.24|814.44|817.6|814.8|817.24|814.44|0
1651029850000|2022-04-27 03:24:10|817.36|814.56|817.48|814.68|817.48|814.68|817.36|814.56|0
1651029880000|2022-04-27 03:24:40|817.36|814.56|817.24|814.44|817.36|814.56|817.24|814.44|0
1651029890000|2022-04-27 03:24:50|817.36|814.56|817.48|814.68|817.48|814.68|817.36|814.56|0
1651029900000|2022-04-27 03:25:00|817.24|814.44|817.24|814.44|817.24|814.44|817.24|814.44|0
1651029920000|2022-04-27 03:25:20|817.48|814.68|817.36|814.56|817.48|814.68|817.36|814.56|0
1651029930000|2022-04-27 03:25:30|817.24|814.44|817.24|814.44|817.6|814.8|817.24|814.44|0
1651029940000|2022-04-27 03:25:40|817.13|814.33|817|814.2|817.13|814.33|817|814.2|0
1651029950000|2022-04-27 03:25:50|816.77|813.97|817|814.2|817|814.2|816.77|813.97|0
1651029980000|2022-04-27 03:26:20|816.77|813.97|816.29|813.49|816.77|813.97|816.29|813.49|0
1651030000000|2022-04-27 03:26:40|816.53|813.73|816.77|813.97|816.77|813.97|816.53|813.73|0
1651030020000|2022-04-27 03:27:00|817|814.2|814.87|812.07|817|814.2|814.63|811.83|0
1651030030000|2022-04-27 03:27:10|815.1|812.3|815.82|813.02|815.82|813.02|815.1|812.3|0
1651030040000|2022-04-27 03:27:20|816.05|813.25|815.82|813.02|816.05|813.25|815.82|813.02|0
1651030050000|2022-04-27 03:27:30|815.94|813.14|816.05|813.25|816.05|813.25|815.82|813.02|0
1651030060000|2022-04-27 03:27:40|816.29|813.49|815.82|813.02|816.29|813.49|815.82|813.02|0
1651030070000|2022-04-27 03:27:50|816.05|813.25|815.94|813.14|816.05|813.25|815.94|813.14|0
1651030080000|2022-04-27 03:28:00|815.82|813.02|816.05|813.25|816.05|813.25|815.82|813.02|0
1651030090000|2022-04-27 03:28:10|816.29|813.49|816.29|813.49|816.53|813.73|816.29|813.49|0
1651030100000|2022-04-27 03:28:20|816.05|813.25|816.05|813.25|816.05|813.25|816.05|813.25|0
1651030110000|2022-04-27 03:28:30|816.29|813.49|816.53|813.73|816.53|813.73|816.29|813.49|0
1651030120000|2022-04-27 03:28:40|816.41|813.61|816.29|813.49|816.41|813.61|816.29|813.49|0
1651030140000|2022-04-27 03:29:00|816.05|813.25|816.18|813.38|816.29|813.49|816.05|813.25|0
1651030150000|2022-04-27 03:29:10|816.05|813.25|815.34|812.54|816.05|813.25|815.34|812.54|0
1651030160000|2022-04-27 03:29:20|815.1|812.3|815.1|812.3|815.34|812.54|815.1|812.3|0
1651030170000|2022-04-27 03:29:30|815.34|812.54|815.7|812.9|815.7|812.9|815.34|812.54|0
1651030180000|2022-04-27 03:29:40|816.05|813.25|816.05|813.25|816.05|813.25|815.94|813.14|0
1651030190000|2022-04-27 03:29:50|815.81|813.01|815.81|813.01|815.81|813.01|815.81|813.01|0
1651030200000|2022-04-27 03:30:00|815.7|812.9|816.41|813.61|816.41|813.61|815.7|812.9|0
1651030210000|2022-04-27 03:30:10|816.53|813.73|816.29|813.49|816.53|813.73|816.29|813.49|0
1651030220000|2022-04-27 03:30:20|816.53|813.73|816.76|813.96|816.76|813.96|816.53|813.73|0
1651030250000|2022-04-27 03:30:50|816.65|813.85|816.65|813.85|816.65|813.85|816.65|813.85|0
1651030260000|2022-04-27 03:31:00|816.76|813.96|817|814.2|817|814.2|816.76|813.96|0
1651030280000|2022-04-27 03:31:20|817.24|814.44|817.48|814.68|817.48|814.68|817.24|814.44|0
1651030290000|2022-04-27 03:31:30|817.84|815.04|817.71|814.91|817.84|815.04|817.71|814.91|0
1651030300000|2022-04-27 03:31:40|817.48|814.68|817.48|814.68|817.48|814.68|817.36|814.56|0
1651030310000|2022-04-27 03:31:50|817.24|814.44|817.48|814.68|817.48|814.68|817.24|814.44|0
1651030320000|2022-04-27 03:32:00|817.71|814.91|817.48|814.68|817.71|814.91|817.48|814.68|0
1651030330000|2022-04-27 03:32:10|817.24|814.44|817.24|814.44|817.24|814.44|817.24|814.44|0
1651030340000|2022-04-27 03:32:20|817.36|814.56|816.53|813.73|817.48|814.68|816.53|813.73|0
1651030350000|2022-04-27 03:32:30|816.29|813.49|815.34|812.54|816.29|813.49|815.34|812.54|0
1651030360000|2022-04-27 03:32:40|815.58|812.78|815.7|812.9|815.7|812.9|815.58|812.78|0
1651030370000|2022-04-27 03:32:50|815.58|812.78|816.18|813.38|816.29|813.49|815.58|812.78|0
1651030380000|2022-04-27 03:33:00|816.05|813.25|816.29|813.49|816.29|813.49|815.94|813.14|0
1651030390000|2022-04-27 03:33:10|816.53|813.73|816.18|813.38|816.53|813.73|816.18|813.38|0
1651030400000|2022-04-27 03:33:20|816.05|813.25|815.94|813.14|816.05|813.25|815.94|813.14|0
1651030410000|2022-04-27 03:33:30|816.05|813.25|816.05|813.25|816.05|813.25|816.05|813.25|0
1651030420000|2022-04-27 03:33:40|815.94|813.14|815.81|813.01|815.94|813.14|815.81|813.01|0
1651030430000|2022-04-27 03:33:50|815.58|812.78|815.46|812.66|815.58|812.78|815.34|812.54|0
1651030440000|2022-04-27 03:34:00|815.34|812.54|815.7|812.9|815.7|812.9|815.34|812.54|0
1651030450000|2022-04-27 03:34:10|815.58|812.78|815.81|813.01|815.81|813.01|815.46|812.66|0
1651030460000|2022-04-27 03:34:20|815.7|812.9|815.58|812.78|815.81|813.01|815.58|812.78|0
1651030470000|2022-04-27 03:34:30|815.7|812.9|815.7|812.9|815.7|812.9|815.7|812.9|0
1651030480000|2022-04-27 03:34:40|815.58|812.78|815.7|812.9|815.7|812.9|815.58|812.78|0
1651030490000|2022-04-27 03:34:50|815.58|812.78|815.46|812.66|815.58|812.78|815.46|812.66|0
1651030500000|2022-04-27 03:35:00|815.58|812.78|815.7|812.9|815.81|813.01|815.58|812.78|0
1651030510000|2022-04-27 03:35:10|815.58|812.78|815.7|812.9|815.7|812.9|815.58|812.78|0
1651030520000|2022-04-27 03:35:20|815.81|813.01|815.81|813.01|815.81|813.01|815.81|813.01|0
1651030530000|2022-04-27 03:35:30|815.7|812.9|815.81|813.01|815.81|813.01|815.7|812.9|0
1651030540000|2022-04-27 03:35:40|816.05|813.25|816.18|813.38|816.18|813.38|816.05|813.25|0
1651030550000|2022-04-27 03:35:50|816.05|813.25|816.05|813.25|816.05|813.25|816.05|813.25|0
1651030560000|2022-04-27 03:36:00|815.81|813.01|815.94|813.14|816.18|813.38|815.81|813.01|0
1651030570000|2022-04-27 03:36:10|815.81|813.01|815.81|813.01|815.81|813.01|815.7|812.9|0
1651030580000|2022-04-27 03:36:20|815.58|812.78|815.81|813.01|815.81|813.01|815.58|812.78|0
1651030590000|2022-04-27 03:36:30|815.7|812.9|815.34|812.54|815.7|812.9|815.34|812.54|0
1651030610000|2022-04-27 03:36:50|815.81|813.01|815.58|812.78|815.81|813.01|815.58|812.78|0
1651030620000|2022-04-27 03:37:00|815.7|812.9|815.7|812.9|815.7|812.9|815.7|812.9|0
1651030630000|2022-04-27 03:37:10|815.81|813.01|815.94|813.14|816.05|813.25|815.81|813.01|0
1651030640000|2022-04-27 03:37:20|816.05|813.25|816.05|813.25|816.05|813.25|816.05|813.25|0
1651030650000|2022-04-27 03:37:30|815.94|813.14|815.94|813.14|815.94|813.14|815.94|813.14|0
1651030660000|2022-04-27 03:37:40|816.05|813.25|815.7|812.9|816.05|813.25|815.7|812.9|0
1651030670000|2022-04-27 03:37:50|815.81|813.01|815.58|812.78|815.81|813.01|815.58|812.78|0
1651030680000|2022-04-27 03:38:00|815.34|812.54|815.34|812.54|815.34|812.54|815.34|812.54|0
1651030690000|2022-04-27 03:38:10|815.58|812.78|815.81|813.01|815.81|813.01|815.58|812.78|0
1651030700000|2022-04-27 03:38:20|815.7|812.9|815.81|813.01|815.81|813.01|815.7|812.9|0
1651030720000|2022-04-27 03:38:40|815.58|812.78|815.58|812.78|815.58|812.78|815.58|812.78|0
1651030730000|2022-04-27 03:38:50|815.81|813.01|815.81|813.01|815.81|813.01|815.7|812.9|0
1651030740000|2022-04-27 03:39:00|815.58|812.78|815.58|812.78|815.58|812.78|815.58|812.78|0
1651030750000|2022-04-27 03:39:10|815.34|812.54|815.58|812.78|815.58|812.78|815.34|812.54|0
1651030760000|2022-04-27 03:39:20|815.46|812.66|815.34|812.54|815.46|812.66|815.34|812.54|0
1651030780000|2022-04-27 03:39:40|815.22|812.42|815.1|812.3|815.34|812.54|815.1|812.3|0
1651030800000|2022-04-27 03:40:00|815.22|812.42|815.1|812.3|815.22|812.42|815.1|812.3|0
1651030820000|2022-04-27 03:40:20|814.63|811.83|814.39|811.59|814.63|811.83|814.39|811.59|0
1651030830000|2022-04-27 03:40:30|813.91|811.11|814.04|811.24|814.04|811.24|813.91|811.11|0
1651030840000|2022-04-27 03:40:40|814.15|811.35|814.15|811.35|814.15|811.35|813.91|811.11|0
1651030850000|2022-04-27 03:40:50|814.39|811.59|814.28|811.48|814.39|811.59|814.28|811.48|0
1651030860000|2022-04-27 03:41:00|814.39|811.59|814.28|811.48|814.39|811.59|814.28|811.48|0
1651030870000|2022-04-27 03:41:10|814.39|811.59|814.39|811.59|814.39|811.59|814.39|811.59|0
1651030880000|2022-04-27 03:41:20|815.1|812.3|815.22|812.42|815.22|812.42|814.99|812.19|0
1651030890000|2022-04-27 03:41:30|815.34|812.54|815.58|812.78|815.7|812.9|815.34|812.54|0
1651030900000|2022-04-27 03:41:40|815.81|813.01|815.81|813.01|815.81|813.01|815.81|813.01|0
1651030920000|2022-04-27 03:42:00|816.05|813.25|816.05|813.25|816.05|813.25|816.05|813.25|0
1651030930000|2022-04-27 03:42:10|816.17|813.37|816.05|813.25|816.29|813.49|816.05|813.25|0
1651030940000|2022-04-27 03:42:20|816.17|813.37|816.05|813.25|816.17|813.37|816.05|813.25|0
1651030950000|2022-04-27 03:42:30|816.17|813.37|816.41|813.61|816.41|813.61|816.17|813.37|0
1651030960000|2022-04-27 03:42:40|816.53|813.73|816.05|813.25|816.53|813.73|816.05|813.25|0
1651030970000|2022-04-27 03:42:50|816.17|813.37|816.29|813.49|816.29|813.49|816.05|813.25|0
1651030980000|2022-04-27 03:43:00|816.17|813.37|815.94|813.14|816.17|813.37|815.94|813.14|0
1651030990000|2022-04-27 03:43:10|816.05|813.25|815.94|813.14|816.05|813.25|815.94|813.14|0
1651031000000|2022-04-27 03:43:20|816.05|813.25|816.05|813.25|816.05|813.25|816.05|813.25|0
1651031020000|2022-04-27 03:43:40|815.94|813.14|816.05|813.25|816.05|813.25|815.94|813.14|0
1651031030000|2022-04-27 03:43:50|816.29|813.49|816.17|813.37|816.29|813.49|816.17|813.37|0
1651031040000|2022-04-27 03:44:00|816.05|813.25|815.7|812.9|816.05|813.25|815.7|812.9|0
1651031050000|2022-04-27 03:44:10|815.58|812.78|815.58|812.78|815.58|812.78|815.58|812.78|0
1651031100000|2022-04-27 03:45:00|815.7|812.9|815.7|812.9|815.7|812.9|815.7|812.9|0
1651031110000|2022-04-27 03:45:10|815.81|813.01|815.1|812.3|815.81|813.01|814.86|812.06|0
1651031120000|2022-04-27 03:45:20|814.86|812.06|814.86|812.06|814.86|812.06|814.63|811.83|0
1651031130000|2022-04-27 03:45:30|814.15|811.35|814.15|811.35|814.39|811.59|814.15|811.35|0
1651031140000|2022-04-27 03:45:40|814.39|811.59|814.39|811.59|814.39|811.59|814.15|811.35|0
1651031150000|2022-04-27 03:45:50|814.63|811.83|814.39|811.59|814.63|811.83|814.15|811.35|0
1651031160000|2022-04-27 03:46:00|814.15|811.35|815.1|812.3|815.1|812.3|814.15|811.35|0
1651031170000|2022-04-27 03:46:10|814.86|812.06|814.86|812.06|814.86|812.06|814.86|812.06|0
1651031180000|2022-04-27 03:46:20|814.63|811.83|814.63|811.83|814.63|811.83|814.63|811.83|0
1651031190000|2022-04-27 03:46:30|814.39|811.59|814.39|811.59|814.39|811.59|814.39|811.59|0
1651031200000|2022-04-27 03:46:40|814.15|811.35|814.15|811.35|814.27|811.47|814.15|811.35|0
1651031220000|2022-04-27 03:47:00|813.91|811.11|813.44|810.64|813.91|811.11|813.44|810.64|0
1651031230000|2022-04-27 03:47:10|813.56|810.76|813.91|811.11|813.91|811.11|813.56|810.76|0
1651031250000|2022-04-27 03:47:30|813.8|811|813.56|810.76|813.8|811|813.56|810.76|0
1651031260000|2022-04-27 03:47:40|811.07|808.27|812.02|809.22|812.25|809.45|811.07|808.27|0
1651031270000|2022-04-27 03:47:50|811.78|808.98|811.07|808.27|811.78|808.98|811.07|808.27|0
1651031280000|2022-04-27 03:48:00|811.78|808.98|810.83|808.03|811.78|808.98|810.83|808.03|0
1651031290000|2022-04-27 03:48:10|811.07|808.27|811.07|808.27|811.07|808.27|810.95|808.15|0
1651031300000|2022-04-27 03:48:20|811.3|808.5|811.78|808.98|811.78|808.98|811.3|808.5|0
1651031310000|2022-04-27 03:48:30|812.02|809.22|812.49|809.69|812.49|809.69|812.02|809.22|0
1651031320000|2022-04-27 03:48:40|812.25|809.45|812.49|809.69|812.49|809.69|812.25|809.45|0
1651031330000|2022-04-27 03:48:50|812.73|809.93|812.25|809.45|812.73|809.93|812.25|809.45|0
1651031340000|2022-04-27 03:49:00|812.38|809.58|812.25|809.45|812.38|809.58|812.25|809.45|0
1651031350000|2022-04-27 03:49:10|812.14|809.34|812.49|809.69|812.49|809.69|812.14|809.34|0
1651031360000|2022-04-27 03:49:20|812.25|809.45|812.25|809.45|812.25|809.45|812.25|809.45|0
1651031370000|2022-04-27 03:49:30|812.49|809.69|812.02|809.22|812.49|809.69|812.02|809.22|0
1651031380000|2022-04-27 03:49:40|812.14|809.34|812.02|809.22|812.14|809.34|812.02|809.22|0
1651031390000|2022-04-27 03:49:50|811.9|809.1|812.02|809.22|812.02|809.22|811.9|809.1|0
1651031400000|2022-04-27 03:50:00|812.25|809.45|812.38|809.58|812.38|809.58|812.25|809.45|0
1651031410000|2022-04-27 03:50:10|812.49|809.69|812.85|810.05|812.85|810.05|812.49|809.69|0
1651031420000|2022-04-27 03:50:20|812.73|809.93|812.73|809.93|812.85|810.05|812.73|809.93|0
1651031430000|2022-04-27 03:50:30|812.96|810.16|813.44|810.64|813.44|810.64|812.96|810.16|0
1651031440000|2022-04-27 03:50:40|813.2|810.4|813.2|810.4|813.2|810.4|813.09|810.29|0
1651031450000|2022-04-27 03:50:50|813.09|810.29|812.96|810.16|813.09|810.29|812.96|810.16|0
1651031470000|2022-04-27 03:51:10|812.85|810.05|812.96|810.16|812.96|810.16|812.85|810.05|0
1651031490000|2022-04-27 03:51:30|812.49|809.69|812.49|809.69|812.49|809.69|812.49|809.69|0
1651031500000|2022-04-27 03:51:40|812.73|809.93|812.73|809.93|812.73|809.93|812.73|809.93|0
1651031520000|2022-04-27 03:52:00|812.96|810.16|813.2|810.4|813.2|810.4|812.96|810.16|0
1651031530000|2022-04-27 03:52:10|813.44|810.64|813.2|810.4|813.44|810.64|813.2|810.4|0
1651031560000|2022-04-27 03:52:40|813.44|810.64|813.44|810.64|813.44|810.64|813.44|810.64|0
1651031570000|2022-04-27 03:52:50|813.2|810.4|813.2|810.4|813.2|810.4|813.2|810.4|0
1651031580000|2022-04-27 03:53:00|812.96|810.16|812.96|810.16|812.96|810.16|812.96|810.16|0
1651031590000|2022-04-27 03:53:10|813.2|810.4|813.44|810.64|813.44|810.64|813.2|810.4|0
1651031600000|2022-04-27 03:53:20|813.56|810.76|813.44|810.64|813.56|810.76|813.44|810.64|0
1651031620000|2022-04-27 03:53:40|813.2|810.4|813.2|810.4|813.2|810.4|813.2|810.4|0
1651031630000|2022-04-27 03:53:50|813.32|810.52|813.32|810.52|813.32|810.52|813.32|810.52|0
1651031640000|2022-04-27 03:54:00|813.44|810.64|813.32|810.52|813.44|810.64|813.32|810.52|0
1651031650000|2022-04-27 03:54:10|813.44|810.64|813.68|810.88|813.68|810.88|813.44|810.64|0
1651031670000|2022-04-27 03:54:30|813.44|810.64|813.68|810.88|813.8|811|813.44|810.64|0
1651031690000|2022-04-27 03:54:50|813.91|811.11|814.39|811.59|814.39|811.59|813.91|811.11|0
1651031700000|2022-04-27 03:55:00|814.27|811.47|814.15|811.35|814.27|811.47|814.15|811.35|0
1651031720000|2022-04-27 03:55:20|813.91|811.11|814.04|811.24|814.04|811.24|813.91|811.11|0
1651031730000|2022-04-27 03:55:30|813.91|811.11|813.44|810.64|813.91|811.11|813.44|810.64|0
1651031760000|2022-04-27 03:56:00|813.2|810.4|813.44|810.64|813.44|810.64|813.2|810.4|0
1651031770000|2022-04-27 03:56:10|813.32|810.52|812.96|810.16|813.32|810.52|812.96|810.16|0
1651031790000|2022-04-27 03:56:30|812.73|809.93|812.85|810.05|812.85|810.05|812.73|809.93|0
1651031800000|2022-04-27 03:56:40|812.73|809.93|812.73|809.93|812.73|809.93|812.73|809.93|0
1651031810000|2022-04-27 03:56:50|812.85|810.05|812.85|810.05|812.85|810.05|812.85|810.05|0
1651031820000|2022-04-27 03:57:00|812.96|810.16|812.96|810.16|812.96|810.16|812.96|810.16|0
1651031830000|2022-04-27 03:57:10|812.73|809.93|812.49|809.69|812.73|809.93|812.49|809.69|0
1651031850000|2022-04-27 03:57:30|812.61|809.81|812.61|809.81|812.61|809.81|812.61|809.81|0
1651031860000|2022-04-27 03:57:40|812.49|809.69|812.49|809.69|812.49|809.69|812.49|809.69|0
1651031870000|2022-04-27 03:57:50|812.73|809.93|812.73|809.93|812.73|809.93|812.61|809.81|0
1651031880000|2022-04-27 03:58:00|812.49|809.69|812.96|810.16|812.96|810.16|812.49|809.69|0
1651031890000|2022-04-27 03:58:10|812.85|810.05|812.96|810.16|812.96|810.16|812.73|809.93|0
1651031900000|2022-04-27 03:58:20|812.73|809.93|812.61|809.81|812.96|810.16|812.61|809.81|0
1651031910000|2022-04-27 03:58:30|812.49|809.69|812.73|809.93|812.73|809.93|812.49|809.69|0
1651031950000|2022-04-27 03:59:10|812.96|810.16|813.2|810.4|813.2|810.4|812.96|810.16|0
1651031960000|2022-04-27 03:59:20|813.44|810.64|813.56|810.76|813.68|810.88|813.44|810.64|0
1651031970000|2022-04-27 03:59:30|813.68|810.88|813.56|810.76|813.68|810.88|813.56|810.76|0
1651031980000|2022-04-27 03:59:40|813.44|810.64|813.44|810.64|813.44|810.64|813.44|810.64|0
1651031990000|2022-04-27 03:59:50|813.68|810.88|813.68|810.88|813.68|810.88|813.68|810.88|0
1651032000000|2022-04-27 04:00:00|813.91|811.11|814.15|811.35|814.15|811.35|813.91|811.11|0
1651032010000|2022-04-27 04:00:10|814.39|811.59|814.39|811.59|814.39|811.59|814.39|811.59|0
1651032020000|2022-04-27 04:00:20|814.27|811.47|814.62|811.82|814.62|811.82|814.27|811.47|0
1651032040000|2022-04-27 04:00:40|814.39|811.59|814.39|811.59|814.62|811.82|814.39|811.59|0
1651032060000|2022-04-27 04:01:00|814.62|811.82|814.86|812.06|814.86|812.06|814.62|811.82|0
1651032070000|2022-04-27 04:01:10|814.99|812.19|814.62|811.82|814.99|812.19|814.62|811.82|0
1651032080000|2022-04-27 04:01:20|814.86|812.06|814.62|811.82|814.86|812.06|814.62|811.82|0
1651032090000|2022-04-27 04:01:30|814.86|812.06|814.86|812.06|814.86|812.06|814.86|812.06|0
1651032100000|2022-04-27 04:01:40|814.62|811.82|814.09|811.29|814.62|811.82|814.09|811.29|0
1651032110000|2022-04-27 04:01:50|814.33|811.53|814.33|811.53|814.33|811.53|814.33|811.53|0
1651032120000|2022-04-27 04:02:00|814.09|811.29|813.85|811.05|814.09|811.29|813.85|811.05|0
1651032140000|2022-04-27 04:02:20|813.61|810.81|813.85|811.05|813.85|811.05|813.61|810.81|0
1651032150000|2022-04-27 04:02:30|813.74|810.94|813.85|811.05|813.85|811.05|813.61|810.81|0
1651032160000|2022-04-27 04:02:40|813.74|810.94|813.85|811.05|813.85|811.05|813.74|810.94|0
1651032170000|2022-04-27 04:02:50|813.61|810.81|813.37|810.57|813.61|810.81|813.37|810.57|0
1651032180000|2022-04-27 04:03:00|813.14|810.34|813.37|810.57|813.61|810.81|813.14|810.34|0
1651032190000|2022-04-27 04:03:10|813.5|810.7|813.37|810.57|813.61|810.81|813.37|810.57|0
1651032200000|2022-04-27 04:03:20|813.26|810.46|813.37|810.57|813.37|810.57|813.14|810.34|0
1651032210000|2022-04-27 04:03:30|813.14|810.34|813.02|810.22|813.14|810.34|813.02|810.22|0
1651032220000|2022-04-27 04:03:40|813.14|810.34|813.14|810.34|813.26|810.46|813.14|810.34|0
1651032230000|2022-04-27 04:03:50|813.02|810.22|813.14|810.34|813.14|810.34|812.9|810.1|0
1651032240000|2022-04-27 04:04:00|813.26|810.46|813.14|810.34|813.26|810.46|813.14|810.34|0
1651032250000|2022-04-27 04:04:10|813.26|810.46|813.61|810.81|813.61|810.81|813.26|810.46|0
1651032260000|2022-04-27 04:04:20|813.5|810.7|813.61|810.81|813.61|810.81|813.5|810.7|0
1651032270000|2022-04-27 04:04:30|813.5|810.7|813.14|810.34|813.5|810.7|813.14|810.34|0
1651032280000|2022-04-27 04:04:40|813.02|810.22|813.14|810.34|813.14|810.34|813.02|810.22|0
1651032290000|2022-04-27 04:04:50|813.02|810.22|812.66|809.86|813.14|810.34|812.66|809.86|0
1651032300000|2022-04-27 04:05:00|812.78|809.98|812.9|810.1|813.02|810.22|812.78|809.98|0
1651032320000|2022-04-27 04:05:20|812.78|809.98|812.9|810.1|812.9|810.1|812.66|809.86|0
1651032330000|2022-04-27 04:05:30|812.78|809.98|812.9|810.1|812.9|810.1|812.78|809.98|0
1651032340000|2022-04-27 04:05:40|812.78|809.98|812.78|809.98|812.9|810.1|812.78|809.98|0
1651032350000|2022-04-27 04:05:50|812.9|810.1|812.66|809.86|812.9|810.1|812.66|809.86|0
1651032360000|2022-04-27 04:06:00|812.78|809.98|812.9|810.1|812.9|810.1|812.78|809.98|0
1651032370000|2022-04-27 04:06:10|812.66|809.86|812.66|809.86|812.9|810.1|812.66|809.86|0
1651032380000|2022-04-27 04:06:20|812.55|809.75|812.78|809.98|812.78|809.98|812.55|809.75|0
1651032390000|2022-04-27 04:06:30|812.66|809.86|812.42|809.62|812.66|809.86|812.42|809.62|0
1651032400000|2022-04-27 04:06:40|812.55|809.75|812.55|809.75|812.55|809.75|812.55|809.75|0
1651032410000|2022-04-27 04:06:50|812.66|809.86|812.66|809.86|812.66|809.86|812.42|809.62|0
1651032420000|2022-04-27 04:07:00|812.55|809.75|812.66|809.86|812.66|809.86|812.55|809.75|0
1651032470000|2022-04-27 04:07:50|812.55|809.75|812.9|810.1|812.9|810.1|812.55|809.75|0
1651032480000|2022-04-27 04:08:00|812.78|809.98|812.9|810.1|812.9|810.1|812.66|809.86|0
1651032490000|2022-04-27 04:08:10|812.78|809.98|812.42|809.62|812.78|809.98|812.42|809.62|0
1651032500000|2022-04-27 04:08:20|812.19|809.39|811.95|809.15|812.19|809.39|811.95|809.15|0
1651032510000|2022-04-27 04:08:30|811.71|808.91|811.83|809.03|811.83|809.03|811.71|808.91|0
1651032520000|2022-04-27 04:08:40|811.95|809.15|811.71|808.91|811.95|809.15|811.71|808.91|0
1651032530000|2022-04-27 04:08:50|811.6|808.8|811.95|809.15|811.95|809.15|811.6|808.8|0
1651032560000|2022-04-27 04:09:20|812.07|809.27|812.42|809.62|812.42|809.62|812.07|809.27|0
1651032570000|2022-04-27 04:09:30|812.31|809.51|812.18|809.38|812.31|809.51|812.18|809.38|0
1651032580000|2022-04-27 04:09:40|812.42|809.62|812.42|809.62|812.42|809.62|812.42|809.62|0
1651032590000|2022-04-27 04:09:50|812.66|809.86|812.42|809.62|812.66|809.86|812.42|809.62|0
1651032600000|2022-04-27 04:10:00|812.18|809.38|812.18|809.38|812.18|809.38|812.18|809.38|0
1651032620000|2022-04-27 04:10:20|812.42|809.62|812.42|809.62|812.42|809.62|812.42|809.62|0
1651032630000|2022-04-27 04:10:30|812.31|809.51|812.42|809.62|812.42|809.62|812.31|809.51|0
1651032640000|2022-04-27 04:10:40|812.66|809.86|812.78|809.98|812.78|809.98|812.66|809.86|0
1651032650000|2022-04-27 04:10:50|812.9|810.1|812.9|810.1|812.9|810.1|812.9|810.1|0
1651032660000|2022-04-27 04:11:00|812.78|809.98|812.78|809.98|812.78|809.98|812.78|809.98|0
1651032670000|2022-04-27 04:11:10|812.66|809.86|812.9|810.1|812.9|810.1|812.66|809.86|0
1651032680000|2022-04-27 04:11:20|813.02|810.22|813.14|810.34|813.14|810.34|813.02|810.22|0
1651032690000|2022-04-27 04:11:30|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651032700000|2022-04-27 04:11:40|813.14|810.34|813.14|810.34|813.26|810.46|813.02|810.22|0
1651032760000|2022-04-27 04:12:40|812.9|810.1|812.9|810.1|812.9|810.1|812.9|810.1|0
1651032780000|2022-04-27 04:13:00|813.26|810.46|813.37|810.57|813.37|810.57|813.26|810.46|0
1651032800000|2022-04-27 04:13:20|813.14|810.34|812.66|809.86|813.14|810.34|812.66|809.86|0
1651032820000|2022-04-27 04:13:40|812.9|810.1|812.9|810.1|812.9|810.1|812.9|810.1|0
1651032840000|2022-04-27 04:14:00|812.78|809.98|812.78|809.98|812.9|810.1|812.78|809.98|0
1651032850000|2022-04-27 04:14:10|812.66|809.86|812.9|810.1|812.9|810.1|812.66|809.86|0
1651032860000|2022-04-27 04:14:20|812.66|809.86|812.66|809.86|812.66|809.86|812.66|809.86|0
1651032880000|2022-04-27 04:14:40|812.9|810.1|812.78|809.98|812.9|810.1|812.78|809.98|0
1651032890000|2022-04-27 04:14:50|812.9|810.1|812.66|809.86|812.9|810.1|812.66|809.86|0
1651032900000|2022-04-27 04:15:00|812.78|809.98|812.66|809.86|812.9|810.1|812.66|809.86|0
1651032920000|2022-04-27 04:15:20|812.78|809.98|812.9|810.1|812.9|810.1|812.78|809.98|0
1651032930000|2022-04-27 04:15:30|812.66|809.86|812.78|809.98|812.9|810.1|812.66|809.86|0
1651032940000|2022-04-27 04:15:40|812.9|810.1|812.78|809.98|812.9|810.1|812.66|809.86|0
1651032950000|2022-04-27 04:15:50|812.66|809.86|812.66|809.86|812.66|809.86|812.66|809.86|0
1651032980000|2022-04-27 04:16:20|812.78|809.98|812.66|809.86|812.78|809.98|812.66|809.86|0
1651032990000|2022-04-27 04:16:30|812.55|809.75|812.66|809.86|812.66|809.86|812.55|809.75|0
1651033000000|2022-04-27 04:16:40|812.42|809.62|812.66|809.86|812.66|809.86|812.42|809.62|0
1651033010000|2022-04-27 04:16:50|812.42|809.62|812.42|809.62|812.42|809.62|812.42|809.62|0
1651033020000|2022-04-27 04:17:00|812.55|809.75|812.55|809.75|812.55|809.75|812.42|809.62|0
1651033030000|2022-04-27 04:17:10|812.66|809.86|812.66|809.86|812.66|809.86|812.66|809.86|0
1651033040000|2022-04-27 04:17:20|812.55|809.75|812.55|809.75|812.55|809.75|812.55|809.75|0
1651033050000|2022-04-27 04:17:30|812.42|809.62|812.66|809.86|812.66|809.86|812.42|809.62|0
1651033060000|2022-04-27 04:17:40|812.78|809.98|812.9|810.1|812.9|810.1|812.78|809.98|0
1651033080000|2022-04-27 04:18:00|813.02|810.22|813.02|810.22|813.02|810.22|813.02|810.22|0
1651033090000|2022-04-27 04:18:10|813.14|810.34|813.26|810.46|813.37|810.57|813.14|810.34|0
1651033100000|2022-04-27 04:18:20|813.14|810.34|812.9|810.1|813.14|810.34|812.9|810.1|0
1651033110000|2022-04-27 04:18:30|813.02|810.22|813.14|810.34|813.14|810.34|813.02|810.22|0
1651033140000|2022-04-27 04:19:00|812.9|810.1|812.78|809.98|812.9|810.1|812.78|809.98|0
1651033150000|2022-04-27 04:19:10|812.9|810.1|812.9|810.1|812.9|810.1|812.78|809.98|0
1651033160000|2022-04-27 04:19:20|812.78|809.98|812.9|810.1|812.9|810.1|812.78|809.98|0
1651033170000|2022-04-27 04:19:30|813.14|810.34|813.14|810.34|813.14|810.34|813.14|810.34|0
1651033200000|2022-04-27 04:20:00|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651033210000|2022-04-27 04:20:10|813.14|810.34|813.14|810.34|813.14|810.34|813.02|810.22|0
1651033240000|2022-04-27 04:20:40|812.9|810.1|812.9|810.1|812.9|810.1|812.9|810.1|0
1651033260000|2022-04-27 04:21:00|813.02|810.22|813.37|810.57|813.37|810.57|813.02|810.22|0
1651033270000|2022-04-27 04:21:10|813.85|811.05|813.85|811.05|813.85|811.05|813.85|811.05|0
1651033280000|2022-04-27 04:21:20|814.32|811.52|814.09|811.29|814.32|811.52|814.09|811.29|0
1651033290000|2022-04-27 04:21:30|813.85|811.05|814.09|811.29|814.09|811.29|813.85|811.05|0
1651033300000|2022-04-27 04:21:40|814.32|811.52|814.32|811.52|814.32|811.52|814.32|811.52|0
1651033310000|2022-04-27 04:21:50|814.09|811.29|814.09|811.29|814.09|811.29|814.09|811.29|0
1651033320000|2022-04-27 04:22:00|813.97|811.17|813.85|811.05|814.09|811.29|813.85|811.05|0
1651033330000|2022-04-27 04:22:10|813.97|811.17|814.32|811.52|814.32|811.52|813.97|811.17|0
1651033340000|2022-04-27 04:22:20|814.21|811.41|814.21|811.41|814.21|811.41|814.21|811.41|0
1651033350000|2022-04-27 04:22:30|814.32|811.52|814.32|811.52|814.32|811.52|814.32|811.52|0
1651033360000|2022-04-27 04:22:40|814.09|811.29|814.32|811.52|814.32|811.52|814.09|811.29|0
1651033370000|2022-04-27 04:22:50|814.56|811.76|814.56|811.76|814.56|811.76|814.45|811.65|0
1651033390000|2022-04-27 04:23:10|814.8|812|814.56|811.76|814.8|812|814.56|811.76|0
1651033410000|2022-04-27 04:23:30|814.32|811.52|814.09|811.29|814.32|811.52|814.09|811.29|0
1651033420000|2022-04-27 04:23:40|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651033430000|2022-04-27 04:23:50|814.69|811.89|814.8|812|814.8|812|814.69|811.89|0
1651033440000|2022-04-27 04:24:00|815.04|812.24|815.04|812.24|815.04|812.24|815.04|812.24|0
1651033460000|2022-04-27 04:24:20|814.8|812|815.04|812.24|815.04|812.24|814.8|812|0
1651033470000|2022-04-27 04:24:30|815.28|812.48|815.28|812.48|815.28|812.48|815.28|812.48|0
1651033480000|2022-04-27 04:24:40|815.04|812.24|815.28|812.48|815.28|812.48|815.04|812.24|0
1651033500000|2022-04-27 04:25:00|815.04|812.24|815.04|812.24|815.04|812.24|815.04|812.24|0
1651033510000|2022-04-27 04:25:10|814.8|812|814.8|812|814.8|812|814.8|812|0
1651033550000|2022-04-27 04:25:50|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651033560000|2022-04-27 04:26:00|814.32|811.52|814.32|811.52|814.32|811.52|814.21|811.41|0
1651033580000|2022-04-27 04:26:20|814.09|811.29|813.13|810.33|814.09|811.29|813.13|810.33|0
1651033590000|2022-04-27 04:26:30|813.02|810.22|812.9|810.1|813.13|810.33|812.9|810.1|0
1651033600000|2022-04-27 04:26:40|813.13|810.33|813.02|810.22|813.13|810.33|813.02|810.22|0
1651033610000|2022-04-27 04:26:50|813.13|810.33|813.13|810.33|813.13|810.33|812.9|810.1|0
1651033620000|2022-04-27 04:27:00|813.37|810.57|813.13|810.33|813.37|810.57|813.13|810.33|0
1651033630000|2022-04-27 04:27:10|812.9|810.1|812.42|809.62|812.9|810.1|812.42|809.62|0
1651033650000|2022-04-27 04:27:30|812.18|809.38|812.31|809.51|812.31|809.51|812.18|809.38|0
1651033660000|2022-04-27 04:27:40|811.95|809.15|811.95|809.15|811.95|809.15|811.95|809.15|0
1651033670000|2022-04-27 04:27:50|812.07|809.27|812.42|809.62|812.42|809.62|812.07|809.27|0
1651033680000|2022-04-27 04:28:00|812.66|809.86|812.66|809.86|812.66|809.86|812.66|809.86|0
1651033690000|2022-04-27 04:28:10|812.78|809.98|813.37|810.57|813.37|810.57|812.78|809.98|0
1651033700000|2022-04-27 04:28:20|813.61|810.81|813.61|810.81|813.85|811.05|813.61|810.81|0
1651033710000|2022-04-27 04:28:30|813.5|810.7|813.61|810.81|813.61|810.81|813.5|810.7|0
1651033720000|2022-04-27 04:28:40|813.37|810.57|813.85|811.05|813.85|811.05|813.37|810.57|0
1651033730000|2022-04-27 04:28:50|814.09|811.29|814.09|811.29|814.09|811.29|814.09|811.29|0
1651033740000|2022-04-27 04:29:00|814.32|811.52|814.32|811.52|814.56|811.76|814.32|811.52|0
1651033750000|2022-04-27 04:29:10|814.09|811.29|814.32|811.52|814.32|811.52|814.09|811.29|0
1651033760000|2022-04-27 04:29:20|813.85|811.05|813.85|811.05|814.09|811.29|813.85|811.05|0
1651033770000|2022-04-27 04:29:30|814.09|811.29|814.21|811.41|814.21|811.41|814.09|811.29|0
1651033780000|2022-04-27 04:29:40|814.09|811.29|814.56|811.76|814.56|811.76|814.09|811.29|0
1651033790000|2022-04-27 04:29:50|815.28|812.48|814.8|812|815.28|812.48|814.8|812|0
1651033800000|2022-04-27 04:30:00|814.56|811.76|814.8|812|814.8|812|814.56|811.76|0
1651033810000|2022-04-27 04:30:10|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651033820000|2022-04-27 04:30:20|814.32|811.52|814.32|811.52|814.32|811.52|814.32|811.52|0
1651033830000|2022-04-27 04:30:30|814.56|811.76|814.8|812|814.8|812|814.56|811.76|0
1651033840000|2022-04-27 04:30:40|814.69|811.89|814.8|812|814.8|812|814.56|811.76|0
1651033850000|2022-04-27 04:30:50|815.04|812.24|815.04|812.24|815.04|812.24|815.04|812.24|0
1651033860000|2022-04-27 04:31:00|814.56|811.76|814.8|812|814.8|812|814.56|811.76|0
1651033870000|2022-04-27 04:31:10|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651033910000|2022-04-27 04:31:50|814.32|811.52|814.92|812.12|814.92|812.12|814.32|811.52|0
1651033920000|2022-04-27 04:32:00|815.04|812.24|814.8|812|815.04|812.24|814.8|812|0
1651033930000|2022-04-27 04:32:10|815.04|812.24|815.04|812.24|815.04|812.24|814.8|812|0
1651033940000|2022-04-27 04:32:20|814.8|812|814.8|812|814.8|812|814.8|812|0
1651033970000|2022-04-27 04:32:50|814.56|811.76|814.32|811.52|814.56|811.76|814.32|811.52|0
1651033980000|2022-04-27 04:33:00|814.09|811.29|813.85|811.05|814.09|811.29|813.85|811.05|0
1651033990000|2022-04-27 04:33:10|814.09|811.29|814.09|811.29|814.09|811.29|814.09|811.29|0
1651034000000|2022-04-27 04:33:20|813.97|811.17|813.97|811.17|813.97|811.17|813.97|811.17|0
1651034010000|2022-04-27 04:33:30|813.85|811.05|813.85|811.05|813.85|811.05|813.85|811.05|0
1651034020000|2022-04-27 04:33:40|813.97|811.17|814.09|811.29|814.09|811.29|813.97|811.17|0
1651034030000|2022-04-27 04:33:50|814.21|811.41|814.32|811.52|814.32|811.52|814.09|811.29|0
1651034040000|2022-04-27 04:34:00|814.09|811.29|814.09|811.29|814.09|811.29|814.09|811.29|0
1651034050000|2022-04-27 04:34:10|814.32|811.52|814.32|811.52|814.32|811.52|814.32|811.52|0
1651034060000|2022-04-27 04:34:20|814.09|811.29|814.45|811.65|814.45|811.65|814.09|811.29|0
1651034070000|2022-04-27 04:34:30|814.56|811.76|814.68|811.88|814.68|811.88|814.56|811.76|0
1651034080000|2022-04-27 04:34:40|814.56|811.76|814.8|812|814.8|812|814.56|811.76|0
1651034090000|2022-04-27 04:34:50|814.68|811.88|814.56|811.76|814.68|811.88|814.56|811.76|0
1651034100000|2022-04-27 04:35:00|814.68|811.88|814.68|811.88|814.68|811.88|814.56|811.76|0
1651034110000|2022-04-27 04:35:10|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651034120000|2022-04-27 04:35:20|814.32|811.52|814.45|811.65|814.45|811.65|814.32|811.52|0
1651034140000|2022-04-27 04:35:40|814.56|811.76|814.45|811.65|814.56|811.76|814.45|811.65|0
1651034150000|2022-04-27 04:35:50|814.56|811.76|815.04|812.24|815.04|812.24|814.56|811.76|0
1651034160000|2022-04-27 04:36:00|815.16|812.36|815.16|812.36|815.16|812.36|815.04|812.24|0
1651034170000|2022-04-27 04:36:10|815.04|812.24|815.4|812.6|815.4|812.6|815.04|812.24|0
1651034180000|2022-04-27 04:36:20|815.51|812.71|815.75|812.95|815.75|812.95|815.51|812.71|0
1651034190000|2022-04-27 04:36:30|815.51|812.71|815.51|812.71|815.51|812.71|815.51|812.71|0
1651034200000|2022-04-27 04:36:40|815.4|812.6|815.27|812.47|815.4|812.6|815.27|812.47|0
1651034210000|2022-04-27 04:36:50|815.16|812.36|815.4|812.6|815.4|812.6|815.16|812.36|0
1651034220000|2022-04-27 04:37:00|815.27|812.47|815.27|812.47|815.4|812.6|815.27|812.47|0
1651034230000|2022-04-27 04:37:10|815.16|812.36|815.16|812.36|815.16|812.36|815.04|812.24|0
1651034240000|2022-04-27 04:37:20|815.27|812.47|815.27|812.47|815.27|812.47|815.16|812.36|0
1651034250000|2022-04-27 04:37:30|815.04|812.24|815.04|812.24|815.04|812.24|815.04|812.24|0
1651034260000|2022-04-27 04:37:40|814.92|812.12|815.04|812.24|815.04|812.24|814.92|812.12|0
1651034270000|2022-04-27 04:37:50|814.92|812.12|815.04|812.24|815.04|812.24|814.92|812.12|0
1651034280000|2022-04-27 04:38:00|815.16|812.36|815.16|812.36|815.16|812.36|815.16|812.36|0
1651034290000|2022-04-27 04:38:10|814.92|812.12|814.92|812.12|814.92|812.12|814.92|812.12|0
1651034300000|2022-04-27 04:38:20|815.04|812.24|815.04|812.24|815.04|812.24|815.04|812.24|0
1651034340000|2022-04-27 04:39:00|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1651034350000|2022-04-27 04:39:10|815.51|812.71|815.51|812.71|815.51|812.71|815.51|812.71|0
1651034360000|2022-04-27 04:39:20|815.4|812.6|815.75|812.95|815.75|812.95|815.4|812.6|0
1651034370000|2022-04-27 04:39:30|815.99|813.19|815.75|812.95|815.99|813.19|815.75|812.95|0
1651034380000|2022-04-27 04:39:40|815.51|812.71|815.51|812.71|815.51|812.71|815.51|812.71|0
1651034400000|2022-04-27 04:40:00|815.27|812.47|815.51|812.71|815.51|812.71|815.27|812.47|0
1651034410000|2022-04-27 04:40:10|815.4|812.6|815.99|813.19|815.99|813.19|815.4|812.6|0
1651034420000|2022-04-27 04:40:20|816.11|813.31|816.23|813.43|816.23|813.43|816.11|813.31|0
1651034430000|2022-04-27 04:40:30|816.35|813.55|816.35|813.55|816.35|813.55|816.35|813.55|0
1651034440000|2022-04-27 04:40:40|816.23|813.43|816.23|813.43|816.23|813.43|816.23|813.43|0
1651034450000|2022-04-27 04:40:50|816.35|813.55|816.23|813.43|816.46|813.66|816.23|813.43|0
1651034460000|2022-04-27 04:41:00|816.46|813.66|816.46|813.66|816.46|813.66|816.46|813.66|0
1651034470000|2022-04-27 04:41:10|816.7|813.9|816.46|813.66|816.7|813.9|816.46|813.66|0
1651034480000|2022-04-27 04:41:20|816.59|813.79|816.46|813.66|816.59|813.79|816.46|813.66|0
1651034490000|2022-04-27 04:41:30|816.7|813.9|816.46|813.66|816.7|813.9|816.46|813.66|0
1651034500000|2022-04-27 04:41:40|816.35|813.55|815.99|813.19|816.35|813.55|815.99|813.19|0
1651034510000|2022-04-27 04:41:50|815.87|813.07|815.75|812.95|815.87|813.07|815.75|812.95|0
1651034520000|2022-04-27 04:42:00|815.64|812.84|815.75|812.95|815.75|812.95|815.64|812.84|0
1651034540000|2022-04-27 04:42:20|815.51|812.71|815.51|812.71|815.51|812.71|815.51|812.71|0
1651034550000|2022-04-27 04:42:30|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1651034560000|2022-04-27 04:42:40|815.51|812.71|815.64|812.84|815.64|812.84|815.51|812.71|0
1651034570000|2022-04-27 04:42:50|815.51|812.71|815.64|812.84|815.64|812.84|815.51|812.71|0
1651034580000|2022-04-27 04:43:00|815.75|812.95|815.4|812.6|815.75|812.95|815.27|812.47|0
1651034590000|2022-04-27 04:43:10|815.51|812.71|815.51|812.71|815.64|812.84|815.51|812.71|0
1651034600000|2022-04-27 04:43:20|815.64|812.84|815.4|812.6|815.64|812.84|815.4|812.6|0
1651034610000|2022-04-27 04:43:30|815.64|812.84|815.4|812.6|815.64|812.84|815.4|812.6|0
1651034620000|2022-04-27 04:43:40|815.51|812.71|815.51|812.71|815.51|812.71|815.51|812.71|0
1651034640000|2022-04-27 04:44:00|815.4|812.6|815.51|812.71|815.51|812.71|815.4|812.6|0
1651034650000|2022-04-27 04:44:10|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1651034670000|2022-04-27 04:44:30|815.51|812.71|815.4|812.6|815.51|812.71|815.4|812.6|0
1651034690000|2022-04-27 04:44:50|815.51|812.71|815.27|812.47|815.51|812.71|815.27|812.47|0
1651034700000|2022-04-27 04:45:00|815.4|812.6|815.75|812.95|815.75|812.95|815.4|812.6|0
1651034710000|2022-04-27 04:45:10|815.64|812.84|815.27|812.47|815.75|812.95|815.27|812.47|0
1651034720000|2022-04-27 04:45:20|815.04|812.24|815.04|812.24|815.04|812.24|814.92|812.12|0
1651034730000|2022-04-27 04:45:30|814.8|812|814.56|811.76|814.92|812.12|814.32|811.52|0
1651034740000|2022-04-27 04:45:40|814.32|811.52|814.56|811.76|814.56|811.76|814.32|811.52|0
1651034750000|2022-04-27 04:45:50|814.8|812|814.8|812|814.8|812|814.8|812|0
1651034760000|2022-04-27 04:46:00|814.92|812.12|814.8|812|814.92|812.12|814.8|812|0
1651034770000|2022-04-27 04:46:10|814.68|811.88|814.56|811.76|814.8|812|814.56|811.76|0
1651034780000|2022-04-27 04:46:20|814.68|811.88|814.56|811.76|814.68|811.88|814.56|811.76|0
1651034790000|2022-04-27 04:46:30|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1651034800000|2022-04-27 04:46:40|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651034820000|2022-04-27 04:47:00|814.45|811.65|814.68|811.88|814.68|811.88|814.45|811.65|0
1651034830000|2022-04-27 04:47:10|814.8|812|814.8|812|814.8|812|814.68|811.88|0
1651034840000|2022-04-27 04:47:20|814.68|811.88|814.8|812|814.8|812|814.68|811.88|0
1651034850000|2022-04-27 04:47:30|814.68|811.88|814.68|811.88|814.8|812|814.68|811.88|0
1651034860000|2022-04-27 04:47:40|814.8|812|814.32|811.52|814.8|812|814.32|811.52|0
1651034870000|2022-04-27 04:47:50|814.21|811.41|814.32|811.52|814.32|811.52|814.08|811.28|0
1651034880000|2022-04-27 04:48:00|814.21|811.41|814.21|811.41|814.21|811.41|814.21|811.41|0
1651034890000|2022-04-27 04:48:10|814.32|811.52|814.56|811.76|814.56|811.76|814.32|811.52|0
1651034900000|2022-04-27 04:48:20|814.68|811.88|814.8|812|814.8|812|814.68|811.88|0
1651034910000|2022-04-27 04:48:30|814.68|811.88|814.8|812|814.8|812|814.56|811.76|0
1651034920000|2022-04-27 04:48:40|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651034960000|2022-04-27 04:49:20|814.45|811.65|814.08|811.28|814.45|811.65|814.08|811.28|0
1651034970000|2022-04-27 04:49:30|813.85|811.05|813.37|810.57|813.85|811.05|813.37|810.57|0
1651034980000|2022-04-27 04:49:40|813.61|810.81|813.37|810.57|813.61|810.81|813.37|810.57|0
1651034990000|2022-04-27 04:49:50|812.89|810.09|812.89|810.09|812.89|810.09|812.89|810.09|0
1651035000000|2022-04-27 04:50:00|812.66|809.86|812.89|810.09|813.13|810.33|812.66|809.86|0
1651035010000|2022-04-27 04:50:10|813.13|810.33|813.26|810.46|813.26|810.46|813.13|810.33|0
1651035020000|2022-04-27 04:50:20|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035030000|2022-04-27 04:50:30|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1651035040000|2022-04-27 04:50:40|813.61|810.81|813.13|810.33|813.61|810.81|813.13|810.33|0
1651035050000|2022-04-27 04:50:50|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035060000|2022-04-27 04:51:00|813.61|810.81|813.37|810.57|813.61|810.81|813.37|810.57|0
1651035070000|2022-04-27 04:51:10|813.49|810.69|813.37|810.57|813.49|810.69|813.37|810.57|0
1651035080000|2022-04-27 04:51:20|813.49|810.69|813.61|810.81|813.61|810.81|813.37|810.57|0
1651035100000|2022-04-27 04:51:40|813.85|811.05|813.61|810.81|813.85|811.05|813.37|810.57|0
1651035120000|2022-04-27 04:52:00|813.85|811.05|813.85|811.05|813.85|811.05|813.73|810.93|0
1651035130000|2022-04-27 04:52:10|813.97|811.17|814.08|811.28|814.08|811.28|813.97|811.17|0
1651035160000|2022-04-27 04:52:40|814.21|811.41|814.21|811.41|814.32|811.52|814.21|811.41|0
1651035170000|2022-04-27 04:52:50|813.85|811.05|813.85|811.05|813.85|811.05|813.85|811.05|0
1651035200000|2022-04-27 04:53:20|813.61|810.81|813.37|810.57|813.61|810.81|813.37|810.57|0
1651035210000|2022-04-27 04:53:30|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1651035240000|2022-04-27 04:54:00|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035250000|2022-04-27 04:54:10|813.61|810.81|813.61|810.81|813.61|810.81|813.61|810.81|0
1651035260000|2022-04-27 04:54:20|813.49|810.69|813.49|810.69|813.61|810.81|813.49|810.69|0
1651035270000|2022-04-27 04:54:30|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035280000|2022-04-27 04:54:40|813.61|810.81|813.49|810.69|813.61|810.81|813.49|810.69|0
1651035290000|2022-04-27 04:54:50|813.73|810.93|814.08|811.28|814.08|811.28|813.73|810.93|0
1651035300000|2022-04-27 04:55:00|813.85|811.05|813.73|810.93|813.85|811.05|813.73|810.93|0
1651035310000|2022-04-27 04:55:10|813.61|810.81|813.61|810.81|813.61|810.81|813.61|810.81|0
1651035320000|2022-04-27 04:55:20|813.73|810.93|813.37|810.57|813.73|810.93|813.37|810.57|0
1651035330000|2022-04-27 04:55:30|813.49|810.69|813.61|810.81|813.73|810.93|813.49|810.69|0
1651035340000|2022-04-27 04:55:40|813.85|811.05|813.73|810.93|813.85|811.05|813.61|810.81|0
1651035350000|2022-04-27 04:55:50|813.85|811.05|813.73|810.93|813.85|811.05|813.73|810.93|0
1651035360000|2022-04-27 04:56:00|813.97|811.17|813.73|810.93|813.97|811.17|813.73|810.93|0
1651035370000|2022-04-27 04:56:10|813.61|810.81|813.61|810.81|813.61|810.81|813.61|810.81|0
1651035380000|2022-04-27 04:56:20|813.37|810.57|813.61|810.81|813.61|810.81|813.37|810.57|0
1651035390000|2022-04-27 04:56:30|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035440000|2022-04-27 04:57:20|813.25|810.45|813.13|810.33|813.25|810.45|813.13|810.33|0
1651035450000|2022-04-27 04:57:30|813.25|810.45|813.25|810.45|813.25|810.45|813.25|810.45|0
1651035460000|2022-04-27 04:57:40|813.61|810.81|813.37|810.57|813.61|810.81|813.37|810.57|0
1651035470000|2022-04-27 04:57:50|813.25|810.45|813.13|810.33|813.37|810.57|813.13|810.33|0
1651035480000|2022-04-27 04:58:00|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035490000|2022-04-27 04:58:10|813.13|810.33|812.66|809.86|813.25|810.45|812.66|809.86|0
1651035500000|2022-04-27 04:58:20|812.89|810.09|813.13|810.33|813.13|810.33|812.89|810.09|0
1651035510000|2022-04-27 04:58:30|813.02|810.22|813.13|810.33|813.13|810.33|813.02|810.22|0
1651035520000|2022-04-27 04:58:40|813.37|810.57|813.37|810.57|813.61|810.81|813.37|810.57|0
1651035530000|2022-04-27 04:58:50|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1651035540000|2022-04-27 04:59:00|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035550000|2022-04-27 04:59:10|813.49|810.69|813.37|810.57|813.49|810.69|813.37|810.57|0
1651035560000|2022-04-27 04:59:20|813.61|810.81|813.61|810.81|813.61|810.81|813.61|810.81|0
1651035570000|2022-04-27 04:59:30|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651035580000|2022-04-27 04:59:40|813.13|810.33|813.25|810.45|813.25|810.45|813.13|810.33|0
1651035590000|2022-04-27 04:59:50|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1651035600000|2022-04-27 05:00:00|813.02|810.22|812.18|809.38|813.02|810.22|812.18|809.38|0
1651035610000|2022-04-27 05:00:10|812.42|809.62|812.66|809.86|812.66|809.86|812.42|809.62|0
1651035620000|2022-04-27 05:00:20|812.42|809.62|812.42|809.62|812.42|809.62|812.42|809.62|0
1651035630000|2022-04-27 05:00:30|812.18|809.38|812.18|809.38|812.42|809.62|812.18|809.38|0
1651035650000|2022-04-27 05:00:50|812.42|809.62|812.18|809.38|812.42|809.62|812.18|809.38|0
1651035660000|2022-04-27 05:01:00|812.3|809.5|812.42|809.62|812.42|809.62|812.3|809.5|0
1651035670000|2022-04-27 05:01:10|812.66|809.86|812.42|809.62|812.66|809.86|812.42|809.62|0
1651035680000|2022-04-27 05:01:20|812.89|810.09|812.89|810.09|813.13|810.33|812.89|810.09|0
1651035700000|2022-04-27 05:01:40|813.02|810.22|812.89|810.09|813.13|810.33|812.89|810.09|0
1651035710000|2022-04-27 05:01:50|813.02|810.22|813.61|810.81|813.61|810.81|813.02|810.22|0
1651035720000|2022-04-27 05:02:00|813.49|810.69|814.32|811.52|814.32|811.52|813.49|810.69|0
1651035730000|2022-04-27 05:02:10|814.08|811.28|814.32|811.52|814.32|811.52|814.08|811.28|0
1651035740000|2022-04-27 05:02:20|814.08|811.28|814.32|811.52|814.32|811.52|814.08|811.28|0
1651035750000|2022-04-27 05:02:30|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651035760000|2022-04-27 05:02:40|814.32|811.52|814.32|811.52|814.32|811.52|814.32|811.52|0
1651035770000|2022-04-27 05:02:50|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651035780000|2022-04-27 05:03:00|814.32|811.52|814.32|811.52|814.32|811.52|814.08|811.28|0
1651035790000|2022-04-27 05:03:10|814.44|811.64|814.56|811.76|814.56|811.76|814.32|811.52|0
1651035800000|2022-04-27 05:03:20|814.8|812|814.8|812|814.8|812|814.8|812|0
1651035810000|2022-04-27 05:03:30|815.03|812.23|815.03|812.23|815.03|812.23|815.03|812.23|0
1651035820000|2022-04-27 05:03:40|814.8|812|814.56|811.76|814.8|812|814.56|811.76|0
1651035830000|2022-04-27 05:03:50|814.8|812|814.8|812|814.8|812|814.8|812|0
1651035840000|2022-04-27 05:04:00|815.03|812.23|814.8|812|815.03|812.23|814.8|812|0
1651035850000|2022-04-27 05:04:10|815.03|812.23|815.03|812.23|815.03|812.23|815.03|812.23|0
1651035860000|2022-04-27 05:04:20|814.8|812|815.99|813.19|815.99|813.19|814.8|812|0
1651035870000|2022-04-27 05:04:30|815.75|812.95|815.99|813.19|815.99|813.19|815.75|812.95|0
1651035880000|2022-04-27 05:04:40|815.75|812.95|815.99|813.19|815.99|813.19|815.75|812.95|0
1651035890000|2022-04-27 05:04:50|815.87|813.07|815.51|812.71|815.87|813.07|815.51|812.71|0
1651035900000|2022-04-27 05:05:00|815.4|812.6|815.27|812.47|815.4|812.6|815.27|812.47|0
1651035910000|2022-04-27 05:05:10|815.16|812.36|815.03|812.23|815.16|812.36|815.03|812.23|0
1651035920000|2022-04-27 05:05:20|815.16|812.36|815.03|812.23|815.16|812.36|815.03|812.23|0
1651035930000|2022-04-27 05:05:30|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1651035940000|2022-04-27 05:05:40|815.16|812.36|815.03|812.23|815.16|812.36|815.03|812.23|0
1651035960000|2022-04-27 05:06:00|814.92|812.12|814.56|811.76|814.92|812.12|814.56|811.76|0
1651035980000|2022-04-27 05:06:20|814.8|812|814.8|812|814.8|812|814.8|812|0
1651035990000|2022-04-27 05:06:30|815.03|812.23|815.03|812.23|815.03|812.23|815.03|812.23|0
1651036010000|2022-04-27 05:06:50|814.8|812|815.03|812.23|815.03|812.23|814.8|812|0
1651036020000|2022-04-27 05:07:00|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1651036030000|2022-04-27 05:07:10|815.03|812.23|815.03|812.23|815.03|812.23|815.03|812.23|0
1651036040000|2022-04-27 05:07:20|815.16|812.36|815.03|812.23|815.16|812.36|815.03|812.23|0
1651036050000|2022-04-27 05:07:30|814.8|812|814.56|811.76|814.8|812|814.56|811.76|0
1651036060000|2022-04-27 05:07:40|814.32|811.52|814.56|811.76|814.56|811.76|814.32|811.52|0
1651036070000|2022-04-27 05:07:50|814.44|811.64|814.44|811.64|814.56|811.76|814.44|811.64|0
1651036080000|2022-04-27 05:08:00|814.56|811.76|814.56|811.76|814.56|811.76|814.56|811.76|0
1651036090000|2022-04-27 05:08:10|814.44|811.64|814.8|812|814.8|812|814.44|811.64|0
1651036100000|2022-04-27 05:08:20|814.68|811.88|814.68|811.88|814.8|812|814.68|811.88|0
1651036110000|2022-04-27 05:08:30|814.8|812|814.8|812|814.8|812|814.68|811.88|0
1651036120000|2022-04-27 05:08:40|814.56|811.76|814.32|811.52|814.56|811.76|814.32|811.52|0
1651036130000|2022-04-27 05:08:50|813.84|811.04|813.84|811.04|813.84|811.04|813.84|811.04|0
1651036140000|2022-04-27 05:09:00|813.61|810.81|813.37|810.57|813.61|810.81|813.37|810.57|0
1651036150000|2022-04-27 05:09:10|812.89|810.09|813.13|810.33|813.13|810.33|812.89|810.09|0
1651036160000|2022-04-27 05:09:20|812.89|810.09|813.37|810.57|813.37|810.57|812.65|809.85|0
1651036170000|2022-04-27 05:09:30|813.13|810.33|813.37|810.57|813.37|810.57|813.13|810.33|0
1651036180000|2022-04-27 05:09:40|813.25|810.45|813.25|810.45|813.25|810.45|813.25|810.45|0
1651036190000|2022-04-27 05:09:50|813.37|810.57|813.37|810.57|813.61|810.81|813.37|810.57|0
1651036200000|2022-04-27 05:10:00|813.25|810.45|812.65|809.85|813.25|810.45|812.65|809.85|0
1651036210000|2022-04-27 05:10:10|812.89|810.09|812.89|810.09|813.13|810.33|812.89|810.09|0
1651036220000|2022-04-27 05:10:20|813.02|810.22|813.02|810.22|813.02|810.22|813.02|810.22|0
1651036230000|2022-04-27 05:10:30|813.13|810.33|813.13|810.33|813.13|810.33|812.89|810.09|0
1651036240000|2022-04-27 05:10:40|813.02|810.22|813.37|810.57|813.37|810.57|813.02|810.22|0
1651036250000|2022-04-27 05:10:50|813.61|810.81|813.73|810.93|813.84|811.04|813.37|810.57|0
1651036260000|2022-04-27 05:11:00|813.84|811.04|813.84|811.04|813.84|811.04|813.84|811.04|0
1651036270000|2022-04-27 05:11:10|813.61|810.81|813.13|810.33|813.61|810.81|813.13|810.33|0
1651036280000|2022-04-27 05:11:20|812.89|810.09|812.89|810.09|812.89|810.09|812.89|810.09|0
1651036290000|2022-04-27 05:11:30|812.42|809.62|812.18|809.38|812.42|809.62|812.18|809.38|0
1651036300000|2022-04-27 05:11:40|811.94|809.14|811.94|809.14|811.94|809.14|811.94|809.14|0
1651036310000|2022-04-27 05:11:50|811.7|808.9|811.11|808.31|811.7|808.9|811.11|808.31|0
1651036320000|2022-04-27 05:12:00|810.99|808.19|810.4|807.6|810.99|808.19|810.28|807.48|0
1651036330000|2022-04-27 05:12:10|810.51|807.71|810.99|808.19|810.99|808.19|810.51|807.71|0
1651036340000|2022-04-27 05:12:20|810.88|808.08|811.11|808.31|811.23|808.43|810.88|808.08|0
1651036350000|2022-04-27 05:12:30|810.99|808.19|811.23|808.43|811.23|808.43|810.99|808.19|0
1651036370000|2022-04-27 05:12:50|811.46|808.66|811.23|808.43|811.46|808.66|811.23|808.43|0
1651036380000|2022-04-27 05:13:00|811.35|808.55|811.35|808.55|811.46|808.66|811.35|808.55|0
1651036390000|2022-04-27 05:13:10|811.46|808.66|811.23|808.43|811.46|808.66|811.23|808.43|0
1651036400000|2022-04-27 05:13:20|811.46|808.66|811.46|808.66|811.46|808.66|811.46|808.66|0
1651036410000|2022-04-27 05:13:30|811.23|808.43|810.99|808.19|811.23|808.43|810.99|808.19|0
1651036440000|2022-04-27 05:14:00|810.75|807.95|810.51|807.71|810.99|808.19|810.51|807.71|0
1651036450000|2022-04-27 05:14:10|810.75|807.95|810.51|807.71|810.75|807.95|810.51|807.71|0
1651036460000|2022-04-27 05:14:20|810.75|807.95|810.51|807.71|810.75|807.95|810.51|807.71|0
1651036470000|2022-04-27 05:14:30|810.75|807.95|810.75|807.95|810.75|807.95|810.75|807.95|0
1651036490000|2022-04-27 05:14:50|810.99|808.19|810.75|807.95|810.99|808.19|810.75|807.95|0
1651036500000|2022-04-27 05:15:00|810.99|808.19|810.88|808.08|810.99|808.19|810.75|807.95|0
1651036510000|2022-04-27 05:15:10|810.75|807.95|810.75|807.95|810.99|808.19|810.75|807.95|0
1651036520000|2022-04-27 05:15:20|810.99|808.19|810.75|807.95|810.99|808.19|810.75|807.95|0
1651036530000|2022-04-27 05:15:30|810.99|808.19|810.99|808.19|810.99|808.19|810.99|808.19|0
1651036540000|2022-04-27 05:15:40|810.88|808.08|810.99|808.19|810.99|808.19|810.88|808.08|0
1651036550000|2022-04-27 05:15:50|811.23|808.43|811.46|808.66|811.46|808.66|810.99|808.19|0
1651036560000|2022-04-27 05:16:00|811.7|808.9|811.7|808.9|811.7|808.9|811.7|808.9|0
1651036570000|2022-04-27 05:16:10|811.83|809.03|811.46|808.66|811.83|809.03|811.46|808.66|0
1651036580000|2022-04-27 05:16:20|811.23|808.43|811.23|808.43|811.23|808.43|811.23|808.43|0
1651036620000|2022-04-27 05:17:00|811.46|808.66|811.23|808.43|811.46|808.66|811.23|808.43|0
1651036630000|2022-04-27 05:17:10|811.46|808.66|811.59|808.79|811.59|808.79|811.46|808.66|0
1651036640000|2022-04-27 05:17:20|811.46|808.66|811.7|808.9|811.7|808.9|811.46|808.66|0
1651036650000|2022-04-27 05:17:30|811.94|809.14|812.18|809.38|812.18|809.38|811.83|809.03|0
1651036660000|2022-04-27 05:17:40|811.94|809.14|812.06|809.26|812.18|809.38|811.94|809.14|0
1651036670000|2022-04-27 05:17:50|812.3|809.5|812.65|809.85|812.65|809.85|812.3|809.5|0
1651036680000|2022-04-27 05:18:00|812.42|809.62|812.65|809.85|812.89|810.09|812.42|809.62|0
1651036690000|2022-04-27 05:18:10|813.01|810.21|813.01|810.21|813.01|810.21|813.01|810.21|0
1651036700000|2022-04-27 05:18:20|812.89|810.09|812.89|810.09|812.89|810.09|812.78|809.98|0
1651036710000|2022-04-27 05:18:30|813.13|810.33|813.01|810.21|813.13|810.33|813.01|810.21|0
1651036720000|2022-04-27 05:18:40|812.89|810.09|812.65|809.85|812.89|810.09|812.65|809.85|0
1651036730000|2022-04-27 05:18:50|813.01|810.21|813.25|810.45|813.37|810.57|813.01|810.21|0
1651036740000|2022-04-27 05:19:00|813.13|810.33|813.13|810.33|813.13|810.33|813.01|810.21|0
1651036750000|2022-04-27 05:19:10|813.01|810.21|813.13|810.33|813.13|810.33|812.89|810.09|0
1651036760000|2022-04-27 05:19:20|813.01|810.21|813.01|810.21|813.01|810.21|812.89|810.09|0
1651036770000|2022-04-27 05:19:30|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1651036780000|2022-04-27 05:19:40|813.01|810.21|813.01|810.21|813.13|810.33|813.01|810.21|0
1651036790000|2022-04-27 05:19:50|813.13|810.33|813.13|810.33|813.25|810.45|813.13|810.33|0
1651036800000|2022-04-27 05:20:00|813.37|810.57|813.6|810.8|813.6|810.8|813.37|810.57|0
1651036820000|2022-04-27 05:20:20|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1651036830000|2022-04-27 05:20:30|813.49|810.69|813.6|810.8|813.6|810.8|813.49|810.69|0
1651036840000|2022-04-27 05:20:40|813.37|810.57|813.37|810.57|813.49|810.69|813.37|810.57|0
1651036850000|2022-04-27 05:20:50|813.49|810.69|813.6|810.8|813.6|810.8|813.37|810.57|0
1651036860000|2022-04-27 05:21:00|813.37|810.57|813.84|811.04|813.84|811.04|813.37|810.57|0
1651036870000|2022-04-27 05:21:10|814.32|811.52|814.56|811.76|814.56|811.76|814.32|811.52|0
1651036880000|2022-04-27 05:21:20|814.79|811.99|815.51|812.71|815.51|812.71|814.79|811.99|0
1651036890000|2022-04-27 05:21:30|815.27|812.47|815.27|812.47|815.27|812.47|815.16|812.36|0
1651036900000|2022-04-27 05:21:40|815.16|812.36|815.75|812.95|815.75|812.95|815.16|812.36|0
1651036910000|2022-04-27 05:21:50|815.87|813.07|815.75|812.95|815.87|813.07|815.51|812.71|0
1651036920000|2022-04-27 05:22:00|815.98|813.18|815.98|813.18|815.98|813.18|815.51|812.71|0
1651036930000|2022-04-27 05:22:10|816.11|813.31|816.11|813.31|816.11|813.31|816.11|813.31|0
1651036940000|2022-04-27 05:22:20|816.22|813.42|816.22|813.42|816.46|813.66|816.22|813.42|0
1651036950000|2022-04-27 05:22:30|816.35|813.55|816.35|813.55|816.35|813.55|816.22|813.42|0
1651036960000|2022-04-27 05:22:40|816.22|813.42|816.11|813.31|816.22|813.42|816.11|813.31|0
1651036970000|2022-04-27 05:22:50|815.98|813.18|815.98|813.18|815.98|813.18|815.98|813.18|0
1651036980000|2022-04-27 05:23:00|815.75|812.95|814.56|811.76|815.75|812.95|814.56|811.76|0
1651036990000|2022-04-27 05:23:10|814.79|811.99|815.75|812.95|815.75|812.95|814.79|811.99|0
1651037000000|2022-04-27 05:23:20|815.51|812.71|815.27|812.47|815.51|812.71|815.27|812.47|0
1651037010000|2022-04-27 05:23:30|815.16|812.36|815.03|812.23|815.27|812.47|815.03|812.23|0
1651037020000|2022-04-27 05:23:40|815.16|812.36|815.03|812.23|815.16|812.36|815.03|812.23|0
1651037030000|2022-04-27 05:23:50|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1651037050000|2022-04-27 05:24:10|815.03|812.23|814.92|812.12|815.03|812.23|814.79|811.99|0
1651037060000|2022-04-27 05:24:20|815.27|812.47|815.51|812.71|815.51|812.71|815.27|812.47|0
1651037070000|2022-04-27 05:24:30|815.75|812.95|815.75|812.95|815.75|812.95|815.63|812.83|0
1651037080000|2022-04-27 05:24:40|815.51|812.71|815.75|812.95|815.75|812.95|815.51|812.71|0
1651037090000|2022-04-27 05:24:50|815.51|812.71|815.75|812.95|815.75|812.95|815.51|812.71|0
1651037100000|2022-04-27 05:25:00|816.22|813.42|815.98|813.18|816.22|813.42|815.98|813.18|0
1651037110000|2022-04-27 05:25:10|815.75|812.95|815.75|812.95|815.75|812.95|815.51|812.71|0
1651037120000|2022-04-27 05:25:20|815.63|812.83|815.51|812.71|815.63|812.83|815.51|812.71|0
1651037130000|2022-04-27 05:25:30|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1651037140000|2022-04-27 05:25:40|815.39|812.59|815.03|812.23|815.39|812.59|815.03|812.23|0
1651037150000|2022-04-27 05:25:50|815.16|812.36|815.03|812.23|815.27|812.47|815.03|812.23|0
1651037160000|2022-04-27 05:26:00|814.79|811.99|815.03|812.23|815.03|812.23|814.79|811.99|0
1651037170000|2022-04-27 05:26:10|815.16|812.36|815.16|812.36|815.27|812.47|815.16|812.36|0
1651037180000|2022-04-27 05:26:20|815.27|812.47|815.51|812.71|815.51|812.71|815.27|812.47|0
1651037190000|2022-04-27 05:26:30|815.39|812.59|815.03|812.23|815.39|812.59|815.03|812.23|0
1651037200000|2022-04-27 05:26:40|815.16|812.36|814.92|812.12|815.16|812.36|814.79|811.99|0
1651037210000|2022-04-27 05:26:50|814.79|811.99|815.16|812.36|815.16|812.36|814.79|811.99|0
1651037220000|2022-04-27 05:27:00|815.03|812.23|815.03|812.23|815.03|812.23|815.03|812.23|0
1651037230000|2022-04-27 05:27:10|815.16|812.36|815.27|812.47|815.27|812.47|815.16|812.36|0
1651037240000|2022-04-27 05:27:20|815.03|812.23|815.27|812.47|815.27|812.47|815.03|812.23|0
1651037250000|2022-04-27 05:27:30|815.03|812.23|815.27|812.47|815.27|812.47|815.03|812.23|0
1651037260000|2022-04-27 05:27:40|814.92|812.12|814.79|811.99|814.92|812.12|814.79|811.99|0
1651037270000|2022-04-27 05:27:50|814.56|811.76|813.97|811.17|814.56|811.76|813.84|811.04|0
1651037280000|2022-04-27 05:28:00|814.08|811.28|813.97|811.17|814.08|811.28|813.97|811.17|0
1651037290000|2022-04-27 05:28:10|813.84|811.04|813.97|811.17|813.97|811.17|813.84|811.04|0
1651037300000|2022-04-27 05:28:20|813.84|811.04|813.49|810.69|813.84|811.04|813.49|810.69|0
1651037310000|2022-04-27 05:28:30|813.37|810.57|813.37|810.57|813.6|810.8|813.37|810.57|0
1651037320000|2022-04-27 05:28:40|813.49|810.69|813.6|810.8|813.6|810.8|813.49|810.69|0
1651037340000|2022-04-27 05:29:00|813.25|810.45|813.6|810.8|813.6|810.8|813.25|810.45|0
1651037350000|2022-04-27 05:29:10|813.49|810.69|813.49|810.69|813.49|810.69|813.37|810.57|0
1651037360000|2022-04-27 05:29:20|813.37|810.57|813.6|810.8|813.6|810.8|813.37|810.57|0
1651037370000|2022-04-27 05:29:30|813.49|810.69|813.37|810.57|813.49|810.69|813.37|810.57|0
1651037380000|2022-04-27 05:29:40|813.13|810.33|813.01|810.21|813.13|810.33|813.01|810.21|0
1651037390000|2022-04-27 05:29:50|813.13|810.33|812.65|809.85|813.13|810.33|812.65|809.85|0
1651037400000|2022-04-27 05:30:00|812.41|809.61|811.94|809.14|812.41|809.61|811.94|809.14|0
1651037410000|2022-04-27 05:30:10|812.18|809.38|812.18|809.38|812.18|809.38|811.94|809.14|0
1651037420000|2022-04-27 05:30:20|812.06|809.26|811.59|808.79|812.06|809.26|811.23|808.43|0
1651037430000|2022-04-27 05:30:30|811.46|808.66|810.27|807.47|811.46|808.66|810.27|807.47|0
1651037440000|2022-04-27 05:30:40|810.99|808.19|810.75|807.95|810.99|808.19|810.75|807.95|0
1651037450000|2022-04-27 05:30:50|810.64|807.84|810.27|807.47|810.75|807.95|810.27|807.47|0
1651037460000|2022-04-27 05:31:00|810.04|807.24|810.27|807.47|810.27|807.47|810.04|807.24|0
1651037470000|2022-04-27 05:31:10|810.04|807.24|810.51|807.71|810.51|807.71|810.04|807.24|0
1651037480000|2022-04-27 05:31:20|810.99|808.19|810.99|808.19|811.23|808.43|810.99|808.19|0
1651037490000|2022-04-27 05:31:30|810.75|807.95|810.75|807.95|810.75|807.95|810.64|807.84|0
1651037500000|2022-04-27 05:31:40|810.64|807.84|809.8|807|810.64|807.84|809.8|807|0
1651037510000|2022-04-27 05:31:50|809.21|806.41|809.56|806.76|809.56|806.76|809.21|806.41|0
1651037520000|2022-04-27 05:32:00|809.8|807|810.04|807.24|810.04|807.24|809.8|807|0
1651037530000|2022-04-27 05:32:10|809.68|806.88|810.99|808.19|810.99|808.19|809.68|806.88|0
1651037540000|2022-04-27 05:32:20|810.75|807.95|810.99|808.19|810.99|808.19|810.75|807.95|0
1651037550000|2022-04-27 05:32:30|811.23|808.43|811.11|808.31|811.46|808.66|811.11|808.31|0
1651037560000|2022-04-27 05:32:40|811.23|808.43|811.7|808.9|811.7|808.9|811.23|808.43|0
1651037570000|2022-04-27 05:32:50|811.94|809.14|811.94|809.14|811.94|809.14|811.82|809.02|0
1651037580000|2022-04-27 05:33:00|812.18|809.38|812.54|809.74|812.65|809.85|812.18|809.38|0
1651037590000|2022-04-27 05:33:10|812.65|809.85|813.37|810.57|813.37|810.57|812.65|809.85|0
1651037600000|2022-04-27 05:33:20|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1651037610000|2022-04-27 05:33:30|812.89|810.09|813.01|810.21|813.01|810.21|812.89|810.09|0
1651037620000|2022-04-27 05:33:40|813.13|810.33|814.08|811.28|814.08|811.28|813.13|810.33|0
1651037630000|2022-04-27 05:33:50|814.32|811.52|814.32|811.52|814.32|811.52|814.32|811.52|0
1651037640000|2022-04-27 05:34:00|814.55|811.75|814.55|811.75|814.55|811.75|814.32|811.52|0
1651037650000|2022-04-27 05:34:10|814.32|811.52|814.55|811.75|814.55|811.75|814.32|811.52|0
1651037660000|2022-04-27 05:34:20|815.27|812.47|815.03|812.23|815.27|812.47|815.03|812.23|0
1651037670000|2022-04-27 05:34:30|814.79|811.99|814.79|811.99|814.79|811.99|814.55|811.75|0
1651037680000|2022-04-27 05:34:40|814.68|811.88|814.79|811.99|814.79|811.99|814.68|811.88|0
1651037690000|2022-04-27 05:34:50|815.03|812.23|814.79|811.99|815.03|812.23|814.79|811.99|0
1651037700000|2022-04-27 05:35:00|815.03|812.23|814.92|812.12|815.03|812.23|814.79|811.99|0
1651037710000|2022-04-27 05:35:10|814.79|811.99|814.79|811.99|814.79|811.99|814.68|811.88|0
1651037720000|2022-04-27 05:35:20|814.68|811.88|814.55|811.75|814.79|811.99|814.55|811.75|0
1651037730000|2022-04-27 05:35:30|814.2|811.4|813.37|810.57|814.2|811.4|813.37|810.57|0
1651037740000|2022-04-27 05:35:40|812.89|810.09|812.65|809.85|812.89|810.09|812.65|809.85|0
1651037750000|2022-04-27 05:35:50|812.89|810.09|813.01|810.21|813.01|810.21|812.89|810.09|0
1651037760000|2022-04-27 05:36:00|813.13|810.33|812.89|810.09|813.13|810.33|812.89|810.09|0
1651037770000|2022-04-27 05:36:10|812.65|809.85|811.94|809.14|812.89|810.09|811.94|809.14|0
1651037780000|2022-04-27 05:36:20|812.18|809.38|812.06|809.26|812.18|809.38|812.06|809.26|0
1651037790000|2022-04-27 05:36:30|812.18|809.38|812.3|809.5|812.3|809.5|812.18|809.38|0
1651037800000|2022-04-27 05:36:40|812.18|809.38|812.18|809.38|812.41|809.61|812.18|809.38|0
1651037810000|2022-04-27 05:36:50|812.41|809.61|812.54|809.74|812.54|809.74|812.41|809.61|0
1651037820000|2022-04-27 05:37:00|812.41|809.61|812.3|809.5|812.41|809.61|812.18|809.38|0
1651037830000|2022-04-27 05:37:10|811.94|809.14|811.7|808.9|811.94|809.14|811.7|808.9|0
1651037840000|2022-04-27 05:37:20|811.46|808.66|811.46|808.66|811.46|808.66|811.46|808.66|0
1651037850000|2022-04-27 05:37:30|811.22|808.42|810.99|808.19|811.22|808.42|810.99|808.19|0
1651037860000|2022-04-27 05:37:40|810.75|807.95|810.87|808.07|810.87|808.07|810.75|807.95|0
1651037870000|2022-04-27 05:37:50|810.99|808.19|810.99|808.19|810.99|808.19|810.75|807.95|0
1651037880000|2022-04-27 05:38:00|811.46|808.66|811.22|808.42|811.46|808.66|811.22|808.42|0
1651037890000|2022-04-27 05:38:10|810.99|808.19|810.75|807.95|810.99|808.19|810.75|807.95|0
1651037900000|2022-04-27 05:38:20|810.99|808.19|811.22|808.42|811.46|808.66|810.99|808.19|0
1651037910000|2022-04-27 05:38:30|811.46|808.66|811.7|808.9|811.7|808.9|811.46|808.66|0
1651037920000|2022-04-27 05:38:40|811.46|808.66|811.46|808.66|811.46|808.66|811.46|808.66|0
1651037930000|2022-04-27 05:38:50|811.35|808.55|811.7|808.9|811.7|808.9|811.35|808.55|0
1651037940000|2022-04-27 05:39:00|811.46|808.66|810.99|808.19|811.46|808.66|810.99|808.19|0
1651037950000|2022-04-27 05:39:10|811.11|808.31|811.35|808.55|811.35|808.55|810.99|808.19|0
1651037960000|2022-04-27 05:39:20|811.22|808.42|811.11|808.31|811.22|808.42|810.99|808.19|0
1651037970000|2022-04-27 05:39:30|811.7|808.9|811.94|809.14|811.94|809.14|811.7|808.9|0
1651037980000|2022-04-27 05:39:40|811.7|808.9|811.94|809.14|811.94|809.14|811.7|808.9|0
1651038000000|2022-04-27 05:40:00|811.7|808.9|811.94|809.14|811.94|809.14|811.7|808.9|0
1651038010000|2022-04-27 05:40:10|812.06|809.26|811.94|809.14|812.06|809.26|811.94|809.14|0
1651038020000|2022-04-27 05:40:20|812.18|809.38|812.18|809.38|812.18|809.38|811.7|808.9|0
1651038030000|2022-04-27 05:40:30|812.3|809.5|812.06|809.26|812.3|809.5|812.06|809.26|0
1651038040000|2022-04-27 05:40:40|812.18|809.38|812.18|809.38|812.18|809.38|811.94|809.14|0
1651038050000|2022-04-27 05:40:50|812.3|809.5|812.18|809.38|812.41|809.61|812.18|809.38|0
1651038060000|2022-04-27 05:41:00|811.94|809.14|811.94|809.14|811.94|809.14|811.94|809.14|0
1651038070000|2022-04-27 05:41:10|811.7|808.9|811.82|809.02|811.82|809.02|811.7|808.9|0
1651038080000|2022-04-27 05:41:20|811.7|808.9|811.7|808.9|811.7|808.9|811.59|808.79|0
1651038090000|2022-04-27 05:41:30|811.46|808.66|811.7|808.9|811.7|808.9|811.46|808.66|0
1651038100000|2022-04-27 05:41:40|811.59|808.79|811.46|808.66|811.59|808.79|811.46|808.66|0
1651038110000|2022-04-27 05:41:50|811.7|808.9|811.94|809.14|812.06|809.26|811.7|808.9|0
1651038120000|2022-04-27 05:42:00|812.06|809.26|811.94|809.14|812.06|809.26|811.94|809.14|0
1651038130000|2022-04-27 05:42:10|812.41|809.61|812.41|809.61|812.41|809.61|812.41|809.61|0
1651038170000|2022-04-27 05:42:50|812.3|809.5|812.41|809.61|812.41|809.61|812.3|809.5|0
1651038180000|2022-04-27 05:43:00|812.89|810.09|813.36|810.56|813.36|810.56|812.89|810.09|0
1651038190000|2022-04-27 05:43:10|813.25|810.45|813.01|810.21|813.25|810.45|813.01|810.21|0
1651038200000|2022-04-27 05:43:20|813.13|810.33|813.25|810.45|813.25|810.45|813.01|810.21|0
1651038210000|2022-04-27 05:43:30|813.13|810.33|813.13|810.33|813.13|810.33|813.01|810.21|0
1651038220000|2022-04-27 05:43:40|813.01|810.21|813.13|810.33|813.13|810.33|812.89|810.09|0
1651038230000|2022-04-27 05:43:50|813.36|810.56|813.25|810.45|813.36|810.56|813.25|810.45|0
1651038240000|2022-04-27 05:44:00|813.01|810.21|813.01|810.21|813.13|810.33|813.01|810.21|0
1651038250000|2022-04-27 05:44:10|813.13|810.33|812.89|810.09|813.13|810.33|812.89|810.09|0
1651038260000|2022-04-27 05:44:20|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1651038270000|2022-04-27 05:44:30|813.25|810.45|813.36|810.56|813.36|810.56|813.25|810.45|0
1651038280000|2022-04-27 05:44:40|813.13|810.33|812.77|809.97|813.13|810.33|812.77|809.97|0
1651038290000|2022-04-27 05:44:50|812.65|809.85|812.89|810.09|812.89|810.09|812.41|809.61|0
1651038300000|2022-04-27 05:45:00|813.36|810.56|813.13|810.33|813.49|810.69|813.13|810.33|0
1651038310000|2022-04-27 05:45:10|813.36|810.56|813.01|810.21|813.36|810.56|813.01|810.21|0
1651038320000|2022-04-27 05:45:20|813.13|810.33|814.55|811.75|814.55|811.75|813.13|810.33|0
1651038330000|2022-04-27 05:45:30|814.79|811.99|814.32|811.52|814.79|811.99|814.32|811.52|0
1651038340000|2022-04-27 05:45:40|814.55|811.75|814.79|811.99|814.79|811.99|814.55|811.75|0
1651038350000|2022-04-27 05:45:50|814.92|812.12|814.68|811.88|814.92|812.12|814.55|811.75|0
1651038360000|2022-04-27 05:46:00|814.55|811.75|814.92|812.12|814.92|812.12|814.55|811.75|0
1651038370000|2022-04-27 05:46:10|815.03|812.23|815.27|812.47|815.27|812.47|814.92|812.12|0
1651038380000|2022-04-27 05:46:20|815.51|812.71|815.27|812.47|815.51|812.71|815.27|812.47|0
1651038390000|2022-04-27 05:46:30|815.03|812.23|815.74|812.94|815.74|812.94|815.03|812.23|0
1651038400000|2022-04-27 05:46:40|815.87|813.07|815.87|813.07|815.98|813.18|815.74|812.94|0
1651038410000|2022-04-27 05:46:50|815.74|812.94|815.51|812.71|815.74|812.94|815.51|812.71|0
1651038420000|2022-04-27 05:47:00|815.39|812.59|815.74|812.94|815.74|812.94|815.39|812.59|0
1651038440000|2022-04-27 05:47:20|815.51|812.71|815.15|812.35|815.51|812.71|815.03|812.23|0
1651038450000|2022-04-27 05:47:30|815.27|812.47|814.79|811.99|815.27|812.47|814.79|811.99|0
1651038460000|2022-04-27 05:47:40|814.55|811.75|814.32|811.52|814.55|811.75|814.32|811.52|0
1651038470000|2022-04-27 05:47:50|814.55|811.75|814.55|811.75|814.55|811.75|814.55|811.75|0
1651038480000|2022-04-27 05:48:00|814.32|811.52|814.55|811.75|814.79|811.99|814.32|811.52|0
1651038490000|2022-04-27 05:48:10|814.68|811.88|814.79|811.99|814.79|811.99|814.68|811.88|0
1651038500000|2022-04-27 05:48:20|814.55|811.75|814.55|811.75|814.68|811.88|814.55|811.75|0
1651038510000|2022-04-27 05:48:30|814.44|811.64|814.32|811.52|814.44|811.64|814.32|811.52|0
1651038520000|2022-04-27 05:48:40|814.2|811.4|813.96|811.16|814.2|811.4|813.96|811.16|0
1651038530000|2022-04-27 05:48:50|814.08|811.28|814.32|811.52|814.32|811.52|814.08|811.28|0
1651038540000|2022-04-27 05:49:00|814.44|811.64|814.32|811.52|814.79|811.99|814.32|811.52|0
1651038550000|2022-04-27 05:49:10|814.44|811.64|814.55|811.75|814.55|811.75|814.44|811.64|0
1651038560000|2022-04-27 05:49:20|814.68|811.88|814.91|812.11|814.91|812.11|814.68|811.88|0
1651038570000|2022-04-27 05:49:30|814.79|811.99|814.79|811.99|814.79|811.99|814.79|811.99|0
1651038580000|2022-04-27 05:49:40|814.55|811.75|814.68|811.88|814.68|811.88|814.55|811.75|0
1651038590000|2022-04-27 05:49:50|814.55|811.75|814.55|811.75|814.79|811.99|814.55|811.75|0
1651038600000|2022-04-27 05:50:00|814.79|811.99|814.79|811.99|814.79|811.99|814.79|811.99|0
1651038610000|2022-04-27 05:50:10|814.68|811.88|814.79|811.99|814.79|811.99|814.68|811.88|0
1651038620000|2022-04-27 05:50:20|814.91|812.11|814.91|812.11|814.91|812.11|814.79|811.99|0
1651038630000|2022-04-27 05:50:30|814.55|811.75|814.79|811.99|814.79|811.99|814.55|811.75|0
1651038640000|2022-04-27 05:50:40|814.55|811.75|814.79|811.99|814.79|811.99|814.55|811.75|0
1651038650000|2022-04-27 05:50:50|815.03|812.23|814.91|812.11|815.03|812.23|814.91|812.11|0
1651038660000|2022-04-27 05:51:00|815.03|812.23|814.55|811.75|815.03|812.23|814.55|811.75|0
1651038670000|2022-04-27 05:51:10|814.79|811.99|814.68|811.88|814.79|811.99|814.68|811.88|0
1651038680000|2022-04-27 05:51:20|814.79|811.99|814.55|811.75|814.79|811.99|814.55|811.75|0
1651038690000|2022-04-27 05:51:30|814.79|811.99|814.79|811.99|814.79|811.99|814.68|811.88|0
1651038710000|2022-04-27 05:51:50|814.55|811.75|814.79|811.99|814.79|811.99|814.55|811.75|0
1651038720000|2022-04-27 05:52:00|815.03|812.23|814.79|811.99|815.15|812.35|814.79|811.99|0
1651038730000|2022-04-27 05:52:10|814.55|811.75|814.29|811.49|814.68|811.88|814.29|811.49|0
1651038740000|2022-04-27 05:52:20|814.53|811.73|814.29|811.49|814.53|811.73|814.29|811.49|0
1651038750000|2022-04-27 05:52:30|814.42|811.62|814.29|811.49|814.53|811.73|814.29|811.49|0
1651038760000|2022-04-27 05:52:40|814.05|811.25|814.18|811.38|814.18|811.38|814.05|811.25|0
1651038770000|2022-04-27 05:52:50|814.29|811.49|814.29|811.49|814.29|811.49|814.29|811.49|0
1651038780000|2022-04-27 05:53:00|814.53|811.73|814.29|811.49|814.53|811.73|814.29|811.49|0
1651038790000|2022-04-27 05:53:10|814.77|811.97|814.65|811.85|814.77|811.97|814.53|811.73|0
1651038800000|2022-04-27 05:53:20|814.77|811.97|814.89|812.09|814.89|812.09|814.77|811.97|0
1651038810000|2022-04-27 05:53:30|815.01|812.21|815.25|812.45|815.25|812.45|815.01|812.21|0
1651038820000|2022-04-27 05:53:40|815.48|812.68|815.72|812.92|815.72|812.92|815.48|812.68|0
1651038830000|2022-04-27 05:53:50|815.96|813.16|815.72|812.92|815.96|813.16|815.72|812.92|0
1651038840000|2022-04-27 05:54:00|815.48|812.68|815.48|812.68|815.48|812.68|815.48|812.68|0
1651038850000|2022-04-27 05:54:10|815.25|812.45|815.01|812.21|815.25|812.45|815.01|812.21|0
1651038860000|2022-04-27 05:54:20|814.77|811.97|814.29|811.49|814.77|811.97|814.29|811.49|0
1651038870000|2022-04-27 05:54:30|814.53|811.73|814.29|811.49|814.53|811.73|814.29|811.49|0
1651038880000|2022-04-27 05:54:40|814.05|811.25|814.18|811.38|814.18|811.38|814.05|811.25|0
1651038890000|2022-04-27 05:54:50|814.05|811.25|813.94|811.14|814.05|811.25|813.82|811.02|0
1651038900000|2022-04-27 05:55:00|814.29|811.49|814.29|811.49|814.29|811.49|814.29|811.49|0
1651038910000|2022-04-27 05:55:10|814.42|811.62|814.42|811.62|814.42|811.62|814.42|811.62|0
1651038920000|2022-04-27 05:55:20|814.29|811.49|813.94|811.14|814.65|811.85|813.94|811.14|0
1651038930000|2022-04-27 05:55:30|813.82|811.02|814.05|811.25|814.05|811.25|813.82|811.02|0
1651038940000|2022-04-27 05:55:40|814.29|811.49|814.18|811.38|814.29|811.49|814.05|811.25|0
1651038950000|2022-04-27 05:55:50|814.29|811.49|814.65|811.85|814.65|811.85|814.05|811.25|0
1651038960000|2022-04-27 05:56:00|814.77|811.97|815.72|812.92|815.72|812.92|814.77|811.97|0
1651038970000|2022-04-27 05:56:10|815.48|812.68|815.96|813.16|815.96|813.16|815.48|812.68|0
1651038980000|2022-04-27 05:56:20|816.44|813.64|816.2|813.4|816.44|813.64|816.2|813.4|0
1651038990000|2022-04-27 05:56:30|815.72|812.92|815.85|813.05|815.85|813.05|815.72|812.92|0
1651039000000|2022-04-27 05:56:40|815.72|812.92|815.37|812.57|815.72|812.92|815.37|812.57|0
1651039010000|2022-04-27 05:56:50|815.96|813.16|815.96|813.16|815.96|813.16|815.96|813.16|0
1651039020000|2022-04-27 05:57:00|815.72|812.92|815.25|812.45|815.72|812.92|815.25|812.45|0
1651039030000|2022-04-27 05:57:10|814.53|811.73|814.05|811.25|814.65|811.85|814.05|811.25|0
1651039040000|2022-04-27 05:57:20|814.29|811.49|813.82|811.02|814.29|811.49|813.82|811.02|0
1651039050000|2022-04-27 05:57:30|813.1|810.3|813.34|810.54|813.34|810.54|812.86|810.06|0
1651039060000|2022-04-27 05:57:40|813.58|810.78|813.34|810.54|813.58|810.78|813.34|810.54|0
1651039070000|2022-04-27 05:57:50|813.58|810.78|813.82|811.02|813.82|811.02|813.58|810.78|0
1651039080000|2022-04-27 05:58:00|813.58|810.78|813.34|810.54|813.58|810.78|813.1|810.3|0
1651039090000|2022-04-27 05:58:10|813.46|810.66|813.1|810.3|813.46|810.66|813.1|810.3|0
1651039100000|2022-04-27 05:58:20|813.23|810.43|813.1|810.3|813.23|810.43|812.86|810.06|0
1651039110000|2022-04-27 05:58:30|813.23|810.43|812.86|810.06|813.34|810.54|812.86|810.06|0
1651039120000|2022-04-27 05:58:40|813.1|810.3|813.34|810.54|813.34|810.54|813.1|810.3|0
1651039130000|2022-04-27 05:58:50|813.58|810.78|813.94|811.14|813.94|811.14|813.58|810.78|0
1651039140000|2022-04-27 05:59:00|813.82|811.02|813.46|810.66|813.82|811.02|813.34|810.54|0
1651039150000|2022-04-27 05:59:10|813.34|810.54|813.58|810.78|813.58|810.78|813.34|810.54|0
1651039160000|2022-04-27 05:59:20|813.34|810.54|813.34|810.54|813.34|810.54|813.34|810.54|0
1651039170000|2022-04-27 05:59:30|813.58|810.78|813.94|811.14|813.94|811.14|813.58|810.78|0
1651039180000|2022-04-27 05:59:40|813.82|811.02|814.29|811.49|814.29|811.49|813.82|811.02|0
1651039190000|2022-04-27 05:59:50|814.53|811.73|814.65|811.85|814.77|811.97|814.53|811.73|0
1651039200000|2022-04-27 06:00:00|814.29|811.49|815.48|812.68|815.48|812.68|814.29|811.49|0
1651039210000|2022-04-27 06:00:10|815.01|812.21|815.01|812.21|815.01|812.21|814.89|812.09|0
1651039220000|2022-04-27 06:00:20|814.89|812.09|814.77|811.97|814.89|812.09|814.77|811.97|0
1651039240000|2022-04-27 06:00:40|815.01|812.21|815.01|812.21|815.01|812.21|815.01|812.21|0
1651039250000|2022-04-27 06:00:50|815.13|812.33|815.25|812.45|815.25|812.45|815.13|812.33|0
1651039260000|2022-04-27 06:01:00|815.37|812.57|815.61|812.81|815.72|812.92|815.25|812.45|0
1651039270000|2022-04-27 06:01:10|815.24|812.44|815.24|812.44|815.48|812.68|815.24|812.44|0
1651039280000|2022-04-27 06:01:20|815.61|812.81|815.48|812.68|815.61|812.81|815.48|812.68|0
1651039290000|2022-04-27 06:01:30|815.24|812.44|814.53|811.73|815.24|812.44|814.29|811.49|0
1651039300000|2022-04-27 06:01:40|814.18|811.38|813.34|810.54|814.18|811.38|813.34|810.54|0
1651039310000|2022-04-27 06:01:50|813.1|810.3|813.58|810.78|813.58|810.78|813.1|810.3|0
1651039320000|2022-04-27 06:02:00|813.34|810.54|814.05|811.25|814.05|811.25|812.86|810.06|0
1651039330000|2022-04-27 06:02:10|814.29|811.49|814.29|811.49|814.65|811.85|814.29|811.49|0
1651039340000|2022-04-27 06:02:20|814.05|811.25|814.29|811.49|814.29|811.49|814.05|811.25|0
1651039350000|2022-04-27 06:02:30|814.42|811.62|814.29|811.49|814.42|811.62|813.82|811.02|0
1651039360000|2022-04-27 06:02:40|814.05|811.25|815.01|812.21|815.24|812.44|814.05|811.25|0
1651039370000|2022-04-27 06:02:50|814.77|811.97|815.48|812.68|815.72|812.92|814.77|811.97|0
1651039380000|2022-04-27 06:03:00|815.01|812.21|815.72|812.92|815.72|812.92|815.01|812.21|0
1651039390000|2022-04-27 06:03:10|815.01|812.21|815.72|812.92|815.72|812.92|814.89|812.09|0
1651039410000|2022-04-27 06:03:30|816.44|813.64|816.2|813.4|816.44|813.64|815.96|813.16|0
1651039420000|2022-04-27 06:03:40|816.44|813.64|815.96|813.16|816.44|813.64|815.72|812.92|0
1651039430000|2022-04-27 06:03:50|816.44|813.64|816.44|813.64|816.44|813.64|816.2|813.4|0
1651039440000|2022-04-27 06:04:00|816.91|814.11|817.51|814.71|817.51|814.71|816.67|813.87|0
1651039450000|2022-04-27 06:04:10|818.58|815.78|817.63|814.83|818.58|815.78|817.39|814.59|0
1651039460000|2022-04-27 06:04:20|817.39|814.59|817.63|814.83|817.75|814.95|817.39|814.59|0
1651039470000|2022-04-27 06:04:30|817.75|814.95|817.39|814.59|817.87|815.07|817.39|814.59|0
1651039480000|2022-04-27 06:04:40|816.91|814.11|817.75|814.95|818.11|815.31|816.91|814.11|0
1651039490000|2022-04-27 06:04:50|818.11|815.31|818.58|815.78|818.58|815.78|818.11|815.31|0
1651039500000|2022-04-27 06:05:00|818.23|815.43|819.06|816.26|819.06|816.26|818.23|815.43|0
1651039510000|2022-04-27 06:05:10|818.47|815.67|818.58|815.78|818.58|815.78|818.34|815.54|0
1651039520000|2022-04-27 06:05:20|818.34|815.54|818.82|816.02|818.94|816.14|818.34|815.54|0
1651039530000|2022-04-27 06:05:30|819.06|816.26|817.63|814.83|819.06|816.26|817.63|814.83|0
1651039540000|2022-04-27 06:05:40|817.51|814.71|816.67|813.87|817.51|814.71|816.67|813.87|0
1651039550000|2022-04-27 06:05:50|816.91|814.11|817.15|814.35|817.15|814.35|816.91|814.11|0
1651039560000|2022-04-27 06:06:00|816.91|814.11|815.96|813.16|816.91|814.11|815.96|813.16|0
1651039570000|2022-04-27 06:06:10|815.48|812.68|816.2|813.4|816.2|813.4|815.48|812.68|0
1651039580000|2022-04-27 06:06:20|816.44|813.64|817.04|814.24|817.04|814.24|816.44|813.64|0
1651039590000|2022-04-27 06:06:30|816.91|814.11|817.15|814.35|817.15|814.35|816.91|814.11|0
1651039600000|2022-04-27 06:06:40|816.91|814.11|816.2|813.4|816.91|814.11|816.2|813.4|0
1651039610000|2022-04-27 06:06:50|815.72|812.92|815.84|813.04|815.96|813.16|815.72|812.92|0
1651039620000|2022-04-27 06:07:00|815.72|812.92|814.77|811.97|815.84|813.04|814.77|811.97|0
1651039630000|2022-04-27 06:07:10|815.01|812.21|814.77|811.97|815.01|812.21|814.65|811.85|0
1651039640000|2022-04-27 06:07:20|815.01|812.21|814.77|811.97|815.01|812.21|814.77|811.97|0
1651039660000|2022-04-27 06:07:40|814.53|811.73|814.05|811.25|814.53|811.73|814.05|811.25|0
1651039670000|2022-04-27 06:07:50|813.81|811.01|813.22|810.42|813.81|811.01|813.1|810.3|0
1651039680000|2022-04-27 06:08:00|812.62|809.82|813.1|810.3|813.1|810.3|812.62|809.82|0
1651039690000|2022-04-27 06:08:10|812.99|810.19|813.1|810.3|813.1|810.3|812.99|810.19|0
1651039700000|2022-04-27 06:08:20|812.99|810.19|813.58|810.78|813.58|810.78|812.99|810.19|0
1651039710000|2022-04-27 06:08:30|814.05|811.25|813.46|810.66|814.05|811.25|813.46|810.66|0
1651039720000|2022-04-27 06:08:40|813.34|810.54|813.46|810.66|813.58|810.78|813.34|810.54|0
1651039730000|2022-04-27 06:08:50|813.58|810.78|814.05|811.25|814.05|811.25|813.58|810.78|0
1651039740000|2022-04-27 06:09:00|814.29|811.49|813.58|810.78|814.29|811.49|813.58|810.78|0
1651039750000|2022-04-27 06:09:10|813.34|810.54|813.7|810.9|813.7|810.9|813.34|810.54|0
1651039760000|2022-04-27 06:09:20|813.81|811.01|814.29|811.49|814.29|811.49|813.81|811.01|0
1651039770000|2022-04-27 06:09:30|814.18|811.38|813.81|811.01|814.29|811.49|813.81|811.01|0
1651039780000|2022-04-27 06:09:40|814.05|811.25|814.05|811.25|814.05|811.25|814.05|811.25|0
1651039790000|2022-04-27 06:09:50|813.46|810.66|813.7|810.9|813.7|810.9|813.46|810.66|0
1651039800000|2022-04-27 06:10:00|813.81|811.01|814.05|811.25|814.05|811.25|813.81|811.01|0
1651039810000|2022-04-27 06:10:10|814.18|811.38|813.34|810.54|814.18|811.38|813.34|810.54|0
1651039820000|2022-04-27 06:10:20|813.81|811.01|813.81|811.01|813.81|811.01|813.81|811.01|0
1651039830000|2022-04-27 06:10:30|814.05|811.25|813.94|811.14|814.05|811.25|813.94|811.14|0
1651039840000|2022-04-27 06:10:40|814.05|811.25|813.81|811.01|814.05|811.25|813.58|810.78|0
1651039850000|2022-04-27 06:10:50|814.05|811.25|813.81|811.01|814.05|811.25|813.81|811.01|0
1651039860000|2022-04-27 06:11:00|813.34|810.54|813.94|811.14|813.94|811.14|813.34|810.54|0
1651039870000|2022-04-27 06:11:10|814.05|811.25|813.7|810.9|814.29|811.49|813.7|810.9|0
1651039880000|2022-04-27 06:11:20|814.05|811.25|813.1|810.3|814.05|811.25|813.1|810.3|0
1651039890000|2022-04-27 06:11:30|813.34|810.54|812.86|810.06|813.58|810.78|812.86|810.06|0
1651039900000|2022-04-27 06:11:40|812.99|810.19|813.1|810.3|813.1|810.3|812.99|810.19|0
1651039910000|2022-04-27 06:11:50|813.34|810.54|813.58|810.78|813.58|810.78|813.34|810.54|0
1651039920000|2022-04-27 06:12:00|813.34|810.54|813.58|810.78|813.81|811.01|813.34|810.54|0
1651039930000|2022-04-27 06:12:10|813.34|810.54|813.58|810.78|813.58|810.78|813.34|810.54|0
1651039940000|2022-04-27 06:12:20|813.34|810.54|813.81|811.01|813.81|811.01|813.34|810.54|0
1651039950000|2022-04-27 06:12:30|813.58|810.78|813.22|810.42|813.58|810.78|813.22|810.42|0
1651039960000|2022-04-27 06:12:40|813.46|810.66|813.1|810.3|813.46|810.66|813.1|810.3|0
1651039970000|2022-04-27 06:12:50|813.58|810.78|813.34|810.54|813.58|810.78|813.34|810.54|0
1651039980000|2022-04-27 06:13:00|813.1|810.3|812.03|809.23|813.1|810.3|811.91|809.11|0
1651039990000|2022-04-27 06:13:10|811.91|809.11|811.2|808.4|811.91|809.11|811.2|808.4|0
1651040000000|2022-04-27 06:13:20|811.32|808.52|811.2|808.4|811.32|808.52|811.08|808.28|0
1651040010000|2022-04-27 06:13:30|811.43|808.63|811.67|808.87|811.91|809.11|811.43|808.63|0
1651040020000|2022-04-27 06:13:40|811.91|809.11|811.67|808.87|811.91|809.11|811.67|808.87|0
1651040030000|2022-04-27 06:13:50|811.43|808.63|811.67|808.87|811.67|808.87|811.43|808.63|0
1651040040000|2022-04-27 06:14:00|811.56|808.76|811.08|808.28|811.56|808.76|810.96|808.16|0
1651040050000|2022-04-27 06:14:10|810.96|808.16|811.19|808.39|811.19|808.39|810.96|808.16|0
1651040060000|2022-04-27 06:14:20|810.96|808.16|810.96|808.16|810.96|808.16|810.84|808.04|0
1651040070000|2022-04-27 06:14:30|810.84|808.04|809.89|807.09|810.84|808.04|809.89|807.09|0
1651040080000|2022-04-27 06:14:40|809.77|806.97|810|807.2|810|807.2|809.53|806.73|0
1651040090000|2022-04-27 06:14:50|809.77|806.97|809.77|806.97|809.77|806.97|809.53|806.73|0
1651040100000|2022-04-27 06:15:00|809.65|806.85|809.89|807.09|809.89|807.09|809.53|806.73|0
1651040110000|2022-04-27 06:15:10|810|807.2|809.53|806.73|810|807.2|809.53|806.73|0
1651040120000|2022-04-27 06:15:20|809.29|806.49|809.18|806.38|809.29|806.49|809.18|806.38|0
1651040130000|2022-04-27 06:15:30|809.05|806.25|809.53|806.73|809.53|806.73|809.05|806.25|0
1651040140000|2022-04-27 06:15:40|809.89|807.09|809.77|806.97|809.89|807.09|809.77|806.97|0
1651040150000|2022-04-27 06:15:50|809.53|806.73|809.29|806.49|809.53|806.73|809.29|806.49|0
1651040160000|2022-04-27 06:16:00|809.18|806.38|809.05|806.25|809.18|806.38|808.82|806.02|0
1651040170000|2022-04-27 06:16:10|809.29|806.49|809.53|806.73|809.53|806.73|809.18|806.38|0
1651040180000|2022-04-27 06:16:20|809.77|806.97|809.29|806.49|809.77|806.97|809.05|806.25|0
1651040190000|2022-04-27 06:16:30|809.53|806.73|809.05|806.25|809.53|806.73|809.05|806.25|0
1651040200000|2022-04-27 06:16:40|808.23|805.43|807.86|805.06|808.23|805.43|807.86|805.06|0
1651040220000|2022-04-27 06:17:00|808.1|805.3|808.34|805.54|808.34|805.54|807.86|805.06|0
1651040230000|2022-04-27 06:17:10|808.1|805.3|808.1|805.3|808.34|805.54|808.1|805.3|0
1651040240000|2022-04-27 06:17:20|807.86|805.06|807.86|805.06|807.86|805.06|807.86|805.06|0
1651040250000|2022-04-27 06:17:30|808.1|805.3|808.58|805.78|808.58|805.78|808.1|805.3|0
1651040260000|2022-04-27 06:17:40|808.1|805.3|807.86|805.06|808.1|805.3|807.86|805.06|0
1651040270000|2022-04-27 06:17:50|808.1|805.3|808.1|805.3|808.1|805.3|808.1|805.3|0
1651040280000|2022-04-27 06:18:00|807.86|805.06|808.1|805.3|808.1|805.3|807.63|804.83|0
1651040290000|2022-04-27 06:18:10|807.86|805.06|808.1|805.3|808.1|805.3|807.86|805.06|0
1651040300000|2022-04-27 06:18:20|808.34|805.54|808.34|805.54|808.46|805.66|808.34|805.54|0
1651040310000|2022-04-27 06:18:30|807.86|805.06|807.99|805.19|808.22|805.42|807.86|805.06|0
1651040320000|2022-04-27 06:18:40|808.1|805.3|807.99|805.19|808.34|805.54|807.99|805.19|0
1651040330000|2022-04-27 06:18:50|807.86|805.06|807.86|805.06|807.99|805.19|807.86|805.06|0
1651040340000|2022-04-27 06:19:00|808.1|805.3|808.7|805.9|808.7|805.9|808.1|805.3|0
1651040350000|2022-04-27 06:19:10|808.58|805.78|808.22|805.42|808.58|805.78|808.22|805.42|0
1651040360000|2022-04-27 06:19:20|808.34|805.54|808.58|805.78|808.58|805.78|808.34|805.54|0
1651040370000|2022-04-27 06:19:30|808.81|806.01|809.05|806.25|809.05|806.25|808.81|806.01|0
1651040380000|2022-04-27 06:19:40|809.29|806.49|808.94|806.14|809.29|806.49|808.94|806.14|0
1651040390000|2022-04-27 06:19:50|808.1|805.3|808.34|805.54|808.34|805.54|807.86|805.06|0
1651040400000|2022-04-27 06:20:00|808.22|805.42|808.34|805.54|808.34|805.54|808.22|805.42|0
1651040410000|2022-04-27 06:20:10|808.46|805.66|808.81|806.01|808.81|806.01|808.46|805.66|0
1651040420000|2022-04-27 06:20:20|808.94|806.14|809.18|806.38|809.18|806.38|808.94|806.14|0
1651040430000|2022-04-27 06:20:30|809.05|806.25|808.58|805.78|809.18|806.38|808.58|805.78|0
1651040440000|2022-04-27 06:20:40|808.34|805.54|808.1|805.3|808.34|805.54|808.1|805.3|0
1651040450000|2022-04-27 06:20:50|807.99|805.19|807.86|805.06|807.99|805.19|807.86|805.06|0
1651040460000|2022-04-27 06:21:00|808.1|805.3|808.1|805.3|808.1|805.3|808.1|805.3|0
1651040470000|2022-04-27 06:21:10|807.99|805.19|808.22|805.42|808.22|805.42|807.99|805.19|0
1651040480000|2022-04-27 06:21:20|808.1|805.3|808.34|805.54|808.34|805.54|808.1|805.3|0
1651040490000|2022-04-27 06:21:30|808.22|805.42|808.1|805.3|808.22|805.42|808.1|805.3|0
1651040500000|2022-04-27 06:21:40|808.22|805.42|808.22|805.42|808.22|805.42|808.22|805.42|0
1651040510000|2022-04-27 06:21:50|808.34|805.54|808.58|805.78|808.58|805.78|808.34|805.54|0
1651040520000|2022-04-27 06:22:00|808.34|805.54|808.34|805.54|808.58|805.78|808.34|805.54|0
1651040530000|2022-04-27 06:22:10|808.1|805.3|808.34|805.54|808.46|805.66|808.1|805.3|0
1651040540000|2022-04-27 06:22:20|808.46|805.66|807.86|805.06|808.46|805.66|807.86|805.06|0
1651040560000|2022-04-27 06:22:40|808.1|805.3|807.86|805.06|808.1|805.3|807.86|805.06|0
1651040570000|2022-04-27 06:22:50|808.1|805.3|808.22|805.42|808.22|805.42|808.1|805.3|0
1651040580000|2022-04-27 06:23:00|808.1|805.3|807.86|805.06|808.1|805.3|807.86|805.06|0
1651040590000|2022-04-27 06:23:10|808.1|805.3|808.34|805.54|808.34|805.54|808.1|805.3|0
1651040600000|2022-04-27 06:23:20|808.1|805.3|808.58|805.78|808.58|805.78|808.1|805.3|0
1651040610000|2022-04-27 06:23:30|808.46|805.66|808.46|805.66|808.58|805.78|808.46|805.66|0
1651040620000|2022-04-27 06:23:40|808.34|805.54|808.46|805.66|808.58|805.78|808.34|805.54|0
1651040630000|2022-04-27 06:23:50|808.34|805.54|808.22|805.42|808.46|805.66|808.22|805.42|0
1651040640000|2022-04-27 06:24:00|808.1|805.3|808.34|805.54|808.34|805.54|808.1|805.3|0
1651040650000|2022-04-27 06:24:10|808.46|805.66|808.58|805.78|808.58|805.78|808.34|805.54|0
1651040660000|2022-04-27 06:24:20|808.7|805.9|808.46|805.66|808.7|805.9|808.46|805.66|0
1651040670000|2022-04-27 06:24:30|808.58|805.78|808.58|805.78|808.58|805.78|808.58|805.78|0
1651040680000|2022-04-27 06:24:40|808.46|805.66|808.34|805.54|808.58|805.78|808.34|805.54|0
1651040690000|2022-04-27 06:24:50|808.58|805.78|808.94|806.14|808.94|806.14|808.58|805.78|0
1651040700000|2022-04-27 06:25:00|809.05|806.25|809.05|806.25|809.05|806.25|808.81|806.01|0
1651040710000|2022-04-27 06:25:10|808.81|806.01|809.05|806.25|809.05|806.25|808.81|806.01|0
1651040720000|2022-04-27 06:25:20|808.81|806.01|808.81|806.01|808.81|806.01|808.81|806.01|0
1651040730000|2022-04-27 06:25:30|808.94|806.14|809.05|806.25|809.18|806.38|808.94|806.14|0
1651040740000|2022-04-27 06:25:40|809.18|806.38|808.81|806.01|809.18|806.38|808.81|806.01|0
1651040750000|2022-04-27 06:25:50|808.7|805.9|808.81|806.01|808.81|806.01|808.7|805.9|0
1651040760000|2022-04-27 06:26:00|808.7|805.9|808.94|806.14|808.94|806.14|808.7|805.9|0
1651040770000|2022-04-27 06:26:10|808.81|806.01|808.81|806.01|808.81|806.01|808.7|805.9|0
1651040790000|2022-04-27 06:26:30|808.94|806.14|808.81|806.01|809.29|806.49|808.81|806.01|0
1651040800000|2022-04-27 06:26:40|808.58|805.78|808.81|806.01|808.81|806.01|808.58|805.78|0
1651040810000|2022-04-27 06:26:50|808.58|805.78|808.46|805.66|808.58|805.78|808.46|805.66|0
1651040820000|2022-04-27 06:27:00|808.58|805.78|808.81|806.01|808.81|806.01|808.58|805.78|0
1651040830000|2022-04-27 06:27:10|809.05|806.25|809.05|806.25|809.05|806.25|808.81|806.01|0
1651040840000|2022-04-27 06:27:20|809.29|806.49|809.29|806.49|809.29|806.49|809.29|806.49|0
1651040850000|2022-04-27 06:27:30|809.18|806.38|809.29|806.49|809.29|806.49|809.05|806.25|0
1651040870000|2022-04-27 06:27:50|809.05|806.25|809.05|806.25|809.29|806.49|809.05|806.25|0
1651040880000|2022-04-27 06:28:00|809.29|806.49|808.81|806.01|809.29|806.49|808.81|806.01|0
1651040890000|2022-04-27 06:28:10|808.58|805.78|808.58|805.78|808.58|805.78|808.58|805.78|0
1651040900000|2022-04-27 06:28:20|808.7|805.9|808.58|805.78|808.7|805.9|808.34|805.54|0
1651040910000|2022-04-27 06:28:30|808.81|806.01|808.58|805.78|808.81|806.01|808.58|805.78|0
1651040920000|2022-04-27 06:28:40|809.18|806.38|809.18|806.38|809.29|806.49|809.18|806.38|0
1651040930000|2022-04-27 06:28:50|809.29|806.49|808.58|805.78|809.29|806.49|808.58|805.78|0
1651040940000|2022-04-27 06:29:00|808.7|805.9|809.29|806.49|809.29|806.49|808.7|805.9|0
1651040950000|2022-04-27 06:29:10|809.05|806.25|808.81|806.01|809.05|806.25|808.81|806.01|0
1651040960000|2022-04-27 06:29:20|808.94|806.14|809.18|806.38|809.18|806.38|808.94|806.14|0
1651040970000|2022-04-27 06:29:30|809.05|806.25|808.81|806.01|809.05|806.25|808.81|806.01|0
1651040980000|2022-04-27 06:29:40|809.05|806.25|809.05|806.25|809.05|806.25|808.81|806.01|0
1651040990000|2022-04-27 06:29:50|808.81|806.01|809.53|806.73|809.53|806.73|808.81|806.01|0
1651041000000|2022-04-27 06:30:00|809.29|806.49|809.29|806.49|809.29|806.49|809.29|806.49|0
1651041010000|2022-04-27 06:30:10|809.41|806.61|809.53|806.73|809.53|806.73|809.29|806.49|0
1651041020000|2022-04-27 06:30:20|809.29|806.49|809.29|806.49|809.29|806.49|809.29|806.49|0
1651041030000|2022-04-27 06:30:30|809.05|806.25|808.7|805.9|809.05|806.25|808.7|805.9|0
1651041040000|2022-04-27 06:30:40|808.81|806.01|808.58|805.78|808.81|806.01|808.58|805.78|0
1651041050000|2022-04-27 06:30:50|808.46|805.66|807.86|805.06|808.46|805.66|807.86|805.06|0
1651041060000|2022-04-27 06:31:00|808.1|805.3|808.1|805.3|808.1|805.3|808.1|805.3|0
1651041070000|2022-04-27 06:31:10|807.99|805.19|807.99|805.19|808.1|805.3|807.86|805.06|0
1651041080000|2022-04-27 06:31:20|808.1|805.3|808.1|805.3|808.1|805.3|808.1|805.3|0
1651041090000|2022-04-27 06:31:30|808.22|805.42|808.1|805.3|808.22|805.42|807.86|805.06|0
1651041100000|2022-04-27 06:31:40|807.99|805.19|807.99|805.19|808.1|805.3|807.99|805.19|0
1651041110000|2022-04-27 06:31:50|808.1|805.3|807.99|805.19|808.1|805.3|807.86|805.06|0
1651041120000|2022-04-27 06:32:00|808.22|805.42|808.58|805.78|808.58|805.78|808.22|805.42|0
1651041130000|2022-04-27 06:32:10|808.7|805.9|809.05|806.25|809.05|806.25|808.58|805.78|0
1651041140000|2022-04-27 06:32:20|809.18|806.38|809.18|806.38|809.29|806.49|809.18|806.38|0
1651041150000|2022-04-27 06:32:30|809.05|806.25|809.53|806.73|809.53|806.73|809.05|806.25|0
1651041160000|2022-04-27 06:32:40|809.65|806.85|809.89|807.09|809.89|807.09|809.53|806.73|0
1651041170000|2022-04-27 06:32:50|810|807.2|810.13|807.33|810.24|807.44|810|807.2|0
1651041180000|2022-04-27 06:33:00|810|807.2|810|807.2|810|807.2|810|807.2|0
1651041190000|2022-04-27 06:33:10|809.89|807.09|810|807.2|810|807.2|809.77|806.97|0
1651041200000|2022-04-27 06:33:20|810.13|807.33|810.13|807.33|810.13|807.33|810.13|807.33|0
1651041210000|2022-04-27 06:33:30|810.48|807.68|809.76|806.96|810.48|807.68|809.76|806.96|0
1651041220000|2022-04-27 06:33:40|809.89|807.09|809.53|806.73|809.89|807.09|809.53|806.73|0
1651041230000|2022-04-27 06:33:50|809.76|806.96|809.76|806.96|809.76|806.96|809.76|806.96|0
1651041240000|2022-04-27 06:34:00|809.65|806.85|809.17|806.37|809.65|806.85|809.17|806.37|0
1651041250000|2022-04-27 06:34:10|809.29|806.49|809.29|806.49|809.29|806.49|809.05|806.25|0
1651041260000|2022-04-27 06:34:20|809.53|806.73|810.24|807.44|810.24|807.44|809.53|806.73|0
1651041270000|2022-04-27 06:34:30|810|807.2|810.24|807.44|810.24|807.44|810|807.2|0
1651041280000|2022-04-27 06:34:40|810|807.2|809.76|806.96|810|807.2|809.76|806.96|0
1651041290000|2022-04-27 06:34:50|810|807.2|809.89|807.09|810|807.2|809.89|807.09|0
1651041300000|2022-04-27 06:35:00|810|807.2|810.24|807.44|810.24|807.44|810|807.2|0
1651041310000|2022-04-27 06:35:10|810.48|807.68|810.13|807.33|810.48|807.68|810.13|807.33|0
1651041320000|2022-04-27 06:35:20|810|807.2|810|807.2|810|807.2|810|807.2|0
1651041340000|2022-04-27 06:35:40|809.76|806.96|809.76|806.96|809.89|807.09|809.76|806.96|0
1651041350000|2022-04-27 06:35:50|809.53|806.73|809.53|806.73|809.53|806.73|809.53|806.73|0
1651041360000|2022-04-27 06:36:00|809.29|806.49|809.29|806.49|809.29|806.49|809.05|806.25|0
1651041370000|2022-04-27 06:36:10|809.53|806.73|809.53|806.73|809.53|806.73|809.53|806.73|0
1651041380000|2022-04-27 06:36:20|809.65|806.85|809.29|806.49|809.65|806.85|809.29|806.49|0
1651041390000|2022-04-27 06:36:30|809.53|806.73|809.29|806.49|809.53|806.73|809.29|806.49|0
1651041400000|2022-04-27 06:36:40|809.05|806.25|808.7|805.9|809.17|806.37|808.7|805.9|0
1651041410000|2022-04-27 06:36:50|808.46|805.66|807.86|805.06|808.46|805.66|807.86|805.06|0
1651041420000|2022-04-27 06:37:00|807.99|805.19|808.34|805.54|808.34|805.54|807.99|805.19|0
1651041430000|2022-04-27 06:37:10|808.58|805.78|808.34|805.54|808.58|805.78|808.34|805.54|0
1651041440000|2022-04-27 06:37:20|808.7|805.9|808.81|806.01|808.81|806.01|808.7|805.9|0
1651041450000|2022-04-27 06:37:30|809.05|806.25|808.81|806.01|809.05|806.25|808.81|806.01|0
1651041460000|2022-04-27 06:37:40|809.05|806.25|809.29|806.49|809.29|806.49|809.05|806.25|0
1651041470000|2022-04-27 06:37:50|809.76|806.96|809.76|806.96|809.76|806.96|809.76|806.96|0
1651041480000|2022-04-27 06:38:00|809.89|807.09|810.24|807.44|810.24|807.44|809.65|806.85|0
1651041490000|2022-04-27 06:38:10|810.13|807.33|810.24|807.44|810.36|807.56|810.13|807.33|0
1651041500000|2022-04-27 06:38:20|810.48|807.68|810.95|808.15|810.95|808.15|810.48|807.68|0
1651041510000|2022-04-27 06:38:30|811.08|808.28|811.19|808.39|811.19|808.39|811.08|808.28|0
1651041520000|2022-04-27 06:38:40|811.43|808.63|811.55|808.75|811.67|808.87|811.43|808.63|0
1651041530000|2022-04-27 06:38:50|811.43|808.63|811.67|808.87|811.67|808.87|811.43|808.63|0
1651041540000|2022-04-27 06:39:00|811.55|808.75|811.19|808.39|811.55|808.75|811.19|808.39|0
1651041550000|2022-04-27 06:39:10|810.95|808.15|811.19|808.39|811.43|808.63|810.95|808.15|0
1651041560000|2022-04-27 06:39:20|811.32|808.52|811.43|808.63|811.43|808.63|811.32|808.52|0
1651041570000|2022-04-27 06:39:30|811.19|808.39|811.19|808.39|811.32|808.52|811.19|808.39|0
1651041580000|2022-04-27 06:39:40|811.43|808.63|811.91|809.11|811.91|809.11|811.43|808.63|0
1651041590000|2022-04-27 06:39:50|811.79|808.99|812.14|809.34|812.14|809.34|811.79|808.99|0
1651041600000|2022-04-27 06:40:00|812.38|809.58|812.38|809.58|812.62|809.82|812.27|809.47|0
1651041610000|2022-04-27 06:40:10|812.27|809.47|812.38|809.58|812.38|809.58|812.27|809.47|0
1651041620000|2022-04-27 06:40:20|812.62|809.82|812.62|809.82|812.62|809.82|812.62|809.82|0
1651041630000|2022-04-27 06:40:30|812.74|809.94|811.86|809.06|812.74|809.94|811.86|809.06|0
1651041640000|2022-04-27 06:40:40|811.62|808.82|811.62|808.82|811.62|808.82|811.62|808.82|0
1651041650000|2022-04-27 06:40:50|811.75|808.95|812.1|809.3|812.34|809.54|811.75|808.95|0
1651041660000|2022-04-27 06:41:00|811.98|809.18|811.98|809.18|811.98|809.18|811.98|809.18|0
1651041670000|2022-04-27 06:41:10|811.62|808.82|811.62|808.82|811.62|808.82|811.38|808.58|0
1651041680000|2022-04-27 06:41:20|811.51|808.71|811.81|809.01|811.81|809.01|811.51|808.71|0
1651041690000|2022-04-27 06:41:30|811.7|808.9|812.29|809.49|812.29|809.49|811.7|808.9|0
1651041700000|2022-04-27 06:41:40|811.81|809.01|812.05|809.25|812.05|809.25|811.81|809.01|0
1651041710000|2022-04-27 06:41:50|812.29|809.49|812.29|809.49|812.29|809.49|812.05|809.25|0
1651041720000|2022-04-27 06:42:00|812.77|809.97|813.01|810.21|813.01|810.21|812.77|809.97|0
1651041730000|2022-04-27 06:42:10|812.77|809.97|813.01|810.21|813.01|810.21|812.53|809.73|0
1651041740000|2022-04-27 06:42:20|813.25|810.45|812.89|810.09|813.25|810.45|812.89|810.09|0
1651041750000|2022-04-27 06:42:30|812.53|809.73|812.29|809.49|812.77|809.97|812.29|809.49|0
1651041760000|2022-04-27 06:42:40|812.05|809.25|811.33|808.53|812.05|809.25|811.09|808.29|0
1651041770000|2022-04-27 06:42:50|811.57|808.77|811.09|808.29|811.57|808.77|811.09|808.29|0
1651041780000|2022-04-27 06:43:00|810.98|808.18|811.22|808.42|811.33|808.53|810.98|808.18|0
1651041790000|2022-04-27 06:43:10|811.09|808.29|810.62|807.82|811.09|808.29|810.62|807.82|0
1651041800000|2022-04-27 06:43:20|810.38|807.58|810.62|807.82|810.62|807.82|810.38|807.58|0
1651041810000|2022-04-27 06:43:30|810.85|808.05|810.85|808.05|811.09|808.29|810.74|807.94|0
1651041820000|2022-04-27 06:43:40|811.09|808.29|811.33|808.53|811.33|808.53|811.09|808.29|0
1651041830000|2022-04-27 06:43:50|811.46|808.66|811.81|809.01|811.81|809.01|811.46|808.66|0
1651041840000|2022-04-27 06:44:00|811.57|808.77|811.09|808.29|811.57|808.77|811.09|808.29|0
1651041850000|2022-04-27 06:44:10|811.33|808.53|811.33|808.53|811.33|808.53|811.33|808.53|0
1651041860000|2022-04-27 06:44:20|811.57|808.77|812.05|809.25|812.05|809.25|811.33|808.53|0
1651041870000|2022-04-27 06:44:30|811.94|809.14|811.94|809.14|811.94|809.14|811.94|809.14|0
1651041880000|2022-04-27 06:44:40|811.7|808.9|811.57|808.77|811.81|809.01|811.57|808.77|0
1651041890000|2022-04-27 06:44:50|811.33|808.53|811.09|808.29|811.33|808.53|811.09|808.29|0
1651041900000|2022-04-27 06:45:00|811.33|808.53|811.09|808.29|811.33|808.53|810.98|808.18|0
1651041910000|2022-04-27 06:45:10|810.62|807.82|810.38|807.58|810.62|807.82|810.38|807.58|0
1651041920000|2022-04-27 06:45:20|810.5|807.7|811.09|808.29|811.09|808.29|810.38|807.58|0
1651041930000|2022-04-27 06:45:30|810.98|808.18|811.94|809.14|811.94|809.14|810.98|808.18|0
1651041940000|2022-04-27 06:45:40|811.81|809.01|811.81|809.01|812.05|809.25|811.81|809.01|0
1651041950000|2022-04-27 06:45:50|811.33|808.53|811.33|808.53|811.33|808.53|810.85|808.05|0
1651041960000|2022-04-27 06:46:00|811.57|808.77|812.05|809.25|812.05|809.25|811.57|808.77|0
1651041970000|2022-04-27 06:46:10|811.81|809.01|811.81|809.01|811.81|809.01|811.81|809.01|0
1651041980000|2022-04-27 06:46:20|812.05|809.25|811.81|809.01|812.05|809.25|811.81|809.01|0
1651041990000|2022-04-27 06:46:30|811.94|809.14|811.94|809.14|812.05|809.25|811.94|809.14|0
1651042000000|2022-04-27 06:46:40|812.05|809.25|811.81|809.01|812.05|809.25|811.81|809.01|0
1651042010000|2022-04-27 06:46:50|811.57|808.77|811.09|808.29|811.57|808.77|811.09|808.29|0
1651042020000|2022-04-27 06:47:00|811.22|808.42|811.57|808.77|811.57|808.77|811.22|808.42|0
1651042030000|2022-04-27 06:47:10|811.46|808.66|811.57|808.77|811.57|808.77|811.46|808.66|0
1651042040000|2022-04-27 06:47:20|811.81|809.01|811.57|808.77|811.81|809.01|811.33|808.53|0
1651042050000|2022-04-27 06:47:30|811.7|808.9|811.7|808.9|811.7|808.9|811.7|808.9|0
1651042060000|2022-04-27 06:47:40|811.81|809.01|811.57|808.77|811.81|809.01|811.57|808.77|0
1651042070000|2022-04-27 06:47:50|810.98|808.18|810.85|808.05|810.98|808.18|810.74|807.94|0
1651042080000|2022-04-27 06:48:00|810.98|808.18|810.85|808.05|811.09|808.29|810.85|808.05|0
1651042090000|2022-04-27 06:48:10|810.62|807.82|810.62|807.82|810.62|807.82|810.62|807.82|0
1651042100000|2022-04-27 06:48:20|810.5|807.7|810.14|807.34|810.5|807.7|810.14|807.34|0
1651042110000|2022-04-27 06:48:30|809.9|807.1|809.42|806.62|809.9|807.1|809.42|806.62|0
1651042120000|2022-04-27 06:48:40|809.3|806.5|809.3|806.5|809.54|806.74|809.3|806.5|0
1651042130000|2022-04-27 06:48:50|809.18|806.38|810.02|807.22|810.02|807.22|809.18|806.38|0
1651042140000|2022-04-27 06:49:00|809.9|807.1|810.14|807.34|810.14|807.34|809.9|807.1|0
1651042150000|2022-04-27 06:49:10|810.38|807.58|810.5|807.7|810.5|807.7|810.38|807.58|0
1651042160000|2022-04-27 06:49:20|810.62|807.82|810.38|807.58|810.62|807.82|810.38|807.58|0
1651042170000|2022-04-27 06:49:30|810.14|807.34|810.62|807.82|810.62|807.82|810.14|807.34|0
1651042180000|2022-04-27 06:49:40|810.38|807.58|810.14|807.34|810.5|807.7|810.14|807.34|0
1651042190000|2022-04-27 06:49:50|810.02|807.22|809.9|807.1|810.02|807.22|809.9|807.1|0
1651042200000|2022-04-27 06:50:00|809.78|806.98|809.66|806.86|809.78|806.98|809.66|806.86|0
1651042210000|2022-04-27 06:50:10|809.9|807.1|810.14|807.34|810.14|807.34|809.9|807.1|0
1651042220000|2022-04-27 06:50:20|810.26|807.46|810.26|807.46|810.38|807.58|810.26|807.46|0
1651042230000|2022-04-27 06:50:30|810.14|807.34|810.02|807.22|810.14|807.34|810.02|807.22|0
1651042240000|2022-04-27 06:50:40|810.26|807.46|810.85|808.05|810.98|808.18|810.26|807.46|0
1651042250000|2022-04-27 06:50:50|811.09|808.29|810.5|807.7|811.09|808.29|810.5|807.7|0
1651042260000|2022-04-27 06:51:00|810.62|807.82|811.22|808.42|811.22|808.42|810.62|807.82|0
1651042270000|2022-04-27 06:51:10|811.09|808.29|811.57|808.77|811.57|808.77|811.09|808.29|0
1651042280000|2022-04-27 06:51:20|811.33|808.53|811.46|808.66|811.46|808.66|811.33|808.53|0
1651042290000|2022-04-27 06:51:30|811.57|808.77|810.98|808.18|811.57|808.77|810.74|807.94|0
1651042300000|2022-04-27 06:51:40|810.85|808.05|810.85|808.05|811.33|808.53|810.85|808.05|0
1651042310000|2022-04-27 06:51:50|809.9|807.1|809.07|806.27|810.02|807.22|809.07|806.27|0
1651042320000|2022-04-27 06:52:00|808.83|806.03|809.07|806.27|809.18|806.38|808.7|805.9|0
1651042330000|2022-04-27 06:52:10|808.83|806.03|809.18|806.38|809.18|806.38|808.83|806.03|0
1651042340000|2022-04-27 06:52:20|809.3|806.5|810.02|807.22|810.02|807.22|809.3|806.5|0
1651042350000|2022-04-27 06:52:30|810.14|807.34|810.14|807.34|810.14|807.34|810.14|807.34|0
1651042360000|2022-04-27 06:52:40|810.02|807.22|810.14|807.34|810.14|807.34|810.02|807.22|0
1651042370000|2022-04-27 06:52:50|809.66|806.86|809.42|806.62|809.66|806.86|809.42|806.62|0
1651042380000|2022-04-27 06:53:00|810.14|807.34|810.14|807.34|810.14|807.34|810.14|807.34|0
1651042390000|2022-04-27 06:53:10|810.02|807.22|809.78|806.98|810.02|807.22|809.66|806.86|0
1651042400000|2022-04-27 06:53:20|809.9|807.1|809.54|806.74|809.9|807.1|809.42|806.62|0
1651042410000|2022-04-27 06:53:30|809.66|806.86|809.54|806.74|809.66|806.86|809.54|806.74|0
1651042420000|2022-04-27 06:53:40|809.66|806.86|809.66|806.86|809.78|806.98|809.66|806.86|0
1651042430000|2022-04-27 06:53:50|809.78|806.98|810.14|807.34|810.14|807.34|809.78|806.98|0
1651042440000|2022-04-27 06:54:00|810.02|807.22|809.42|806.62|810.02|807.22|809.3|806.5|0
1651042450000|2022-04-27 06:54:10|809.54|806.74|809.3|806.5|809.54|806.74|809.3|806.5|0
1651042460000|2022-04-27 06:54:20|808.94|806.14|808.94|806.14|808.94|806.14|808.94|806.14|0
1651042470000|2022-04-27 06:54:30|808.83|806.03|808.94|806.14|808.94|806.14|808.7|805.9|0
1651042480000|2022-04-27 06:54:40|809.18|806.38|809.07|806.27|809.18|806.38|809.07|806.27|0
1651042490000|2022-04-27 06:54:50|809.18|806.38|809.07|806.27|809.18|806.38|809.07|806.27|0
1651042500000|2022-04-27 06:55:00|809.3|806.5|808.94|806.14|809.3|806.5|808.94|806.14|0
1651042510000|2022-04-27 06:55:10|808.83|806.03|808.46|805.66|808.83|806.03|808.46|805.66|0
1651042520000|2022-04-27 06:55:20|808.7|805.9|808.59|805.79|808.7|805.9|808.59|805.79|0
1651042530000|2022-04-27 06:55:30|808.83|806.03|808.83|806.03|808.94|806.14|808.83|806.03|0
1651042540000|2022-04-27 06:55:40|808.59|805.79|809.18|806.38|809.18|806.38|808.59|805.79|0
1651042550000|2022-04-27 06:55:50|809.66|806.86|809.66|806.86|809.66|806.86|809.66|806.86|0
1651042560000|2022-04-27 06:56:00|809.78|806.98|809.78|806.98|810.14|807.34|809.78|806.98|0
1651042570000|2022-04-27 06:56:10|809.9|807.1|809.3|806.5|809.9|807.1|809.06|806.26|0
1651042580000|2022-04-27 06:56:20|809.54|806.74|808.22|805.42|809.54|806.74|808.22|805.42|0
1651042590000|2022-04-27 06:56:30|808.35|805.55|808.22|805.42|808.46|805.66|808.22|805.42|0
1651042600000|2022-04-27 06:56:40|808.11|805.31|808.11|805.31|808.11|805.31|808.11|805.31|0
1651042610000|2022-04-27 06:56:50|807.75|804.95|807.27|804.47|807.75|804.95|807.27|804.47|0
1651042620000|2022-04-27 06:57:00|807.51|804.71|808.22|805.42|808.35|805.55|807.51|804.71|0
1651042630000|2022-04-27 06:57:10|808.46|805.66|808.46|805.66|808.46|805.66|808.35|805.55|0
1651042640000|2022-04-27 06:57:20|808.94|806.14|809.66|806.86|809.66|806.86|808.94|806.14|0
1651042650000|2022-04-27 06:57:30|809.42|806.62|809.42|806.62|809.54|806.74|809.42|806.62|0
1651042660000|2022-04-27 06:57:40|809.78|806.98|808.94|806.14|809.78|806.98|808.94|806.14|0
1651042670000|2022-04-27 06:57:50|808.59|805.79|808.7|805.9|808.7|805.9|808.59|805.79|0
1651042680000|2022-04-27 06:58:00|808.59|805.79|808.46|805.66|808.7|805.9|808.46|805.66|0
1651042690000|2022-04-27 06:58:10|808.35|805.55|808.83|806.03|808.83|806.03|808.35|805.55|0
1651042700000|2022-04-27 06:58:20|808.94|806.14|808.94|806.14|808.94|806.14|808.94|806.14|0
1651042710000|2022-04-27 06:58:30|809.18|806.38|808.59|805.79|809.18|806.38|808.59|805.79|0
1651042720000|2022-04-27 06:58:40|808.22|805.42|808.35|805.55|808.35|805.55|808.22|805.42|0
1651042730000|2022-04-27 06:58:50|808.46|805.66|808.22|805.42|808.46|805.66|808.22|805.42|0
1651042740000|2022-04-27 06:59:00|807.98|805.18|807.75|804.95|807.98|805.18|807.75|804.95|0
1651042750000|2022-04-27 06:59:10|807.98|805.18|807.74|804.94|808.22|805.42|807.74|804.94|0
1651042760000|2022-04-27 06:59:20|807.98|805.18|807.98|805.18|807.98|805.18|807.74|804.94|0
1651042770000|2022-04-27 06:59:30|807.51|804.71|807.27|804.47|807.74|804.94|807.27|804.47|0
1651042780000|2022-04-27 06:59:40|807.51|804.71|807.03|804.23|807.51|804.71|806.79|803.99|0
1651042790000|2022-04-27 06:59:50|807.51|804.71|807.27|804.47|807.51|804.71|807.03|804.23|0
1651042800000|2022-04-27 07:00:00|807.98|805.18|808.22|805.42|808.22|805.42|807.98|805.18|0
1651042810000|2022-04-27 07:00:10|807.51|804.71|807.27|804.47|807.63|804.83|807.27|804.47|0
1651042820000|2022-04-27 07:00:20|807.15|804.35|807.15|804.35|807.27|804.47|807.15|804.35|0
1651042830000|2022-04-27 07:00:30|807.03|804.23|807.51|804.71|807.98|805.18|807.03|804.23|0
1651042840000|2022-04-27 07:00:40|807.98|805.18|807.74|804.94|808.11|805.31|807.74|804.94|0
1651042850000|2022-04-27 07:00:50|808.11|805.31|807.98|805.18|808.11|805.31|807.74|804.94|0
1651042860000|2022-04-27 07:01:00|808.22|805.42|808.7|805.9|808.7|805.9|808.22|805.42|0
1651042870000|2022-04-27 07:01:10|808.22|805.42|807.27|804.47|808.22|805.42|807.27|804.47|0
1651042880000|2022-04-27 07:01:20|807.63|804.83|806.55|803.75|807.63|804.83|806.55|803.75|0
1651042890000|2022-04-27 07:01:30|806.31|803.51|806.07|803.27|806.31|803.51|805.96|803.16|0
1651042900000|2022-04-27 07:01:40|805.83|803.03|804.88|802.08|805.83|803.03|804.64|801.84|0
1651042910000|2022-04-27 07:01:50|804.64|801.84|804.88|802.08|804.88|802.08|804.64|801.84|0
1651042920000|2022-04-27 07:02:00|805.12|802.32|805.96|803.16|805.96|803.16|805.12|802.32|0
1651042930000|2022-04-27 07:02:10|806.31|803.51|805.59|802.79|806.31|803.51|805.59|802.79|0
1651042940000|2022-04-27 07:02:20|805.36|802.56|805.59|802.79|805.59|802.79|805.36|802.56|0
1651042950000|2022-04-27 07:02:30|805.48|802.68|804.88|802.08|805.96|803.16|804.88|802.08|0
1651042960000|2022-04-27 07:02:40|804.64|801.84|804.4|801.6|804.64|801.84|804.4|801.6|0
1651042970000|2022-04-27 07:02:50|804.64|801.84|804.16|801.36|804.88|802.08|803.92|801.12|0
1651042980000|2022-04-27 07:03:00|804.64|801.84|805.96|803.16|806.07|803.27|804.64|801.84|0
1651042990000|2022-04-27 07:03:10|805.12|802.32|805.24|802.44|805.59|802.79|805.12|802.32|0
1651043000000|2022-04-27 07:03:20|805.59|802.79|806.2|803.4|806.31|803.51|805.59|802.79|0
1651043010000|2022-04-27 07:03:30|807.27|804.47|807.98|805.18|808.7|805.9|807.27|804.47|0
1651043020000|2022-04-27 07:03:40|808.35|805.55|808.22|805.42|808.35|805.55|808.22|805.42|0
1651043030000|2022-04-27 07:03:50|808.46|805.66|808.46|805.66|808.46|805.66|808.46|805.66|0
1651043040000|2022-04-27 07:04:00|808.94|806.14|809.54|806.74|809.54|806.74|808.94|806.14|0
1651043050000|2022-04-27 07:04:10|810.02|807.22|810.14|807.34|810.14|807.34|809.78|806.98|0
1651043060000|2022-04-27 07:04:20|810.61|807.81|810.37|807.57|810.85|808.05|810.26|807.46|0
1651043070000|2022-04-27 07:04:30|810.26|807.46|810.26|807.46|810.37|807.57|810.26|807.46|0
1651043080000|2022-04-27 07:04:40|810.14|807.34|809.78|806.98|810.14|807.34|809.78|806.98|0
1651043090000|2022-04-27 07:04:50|809.66|806.86|809.42|806.62|809.66|806.86|809.3|806.5|0
1651043100000|2022-04-27 07:05:00|808.94|806.14|808.74|806.34|808.94|806.34|808.26|805.86|0
1651043110000|2022-04-27 07:05:10|809.46|807.06|809.46|807.06|809.46|807.06|809.34|806.94|0
1651043120000|2022-04-27 07:05:20|809.22|806.82|809.7|807.3|809.7|807.3|809.22|806.82|0
1651043130000|2022-04-27 07:05:30|809.58|807.18|810.41|808.01|810.89|808.49|809.58|807.18|0
1651043140000|2022-04-27 07:05:40|809.94|807.54|810.41|808.01|810.41|808.01|809.7|807.3|0
1651043150000|2022-04-27 07:05:50|810.3|807.9|809.7|807.3|810.54|808.14|809.7|807.3|0
1651043160000|2022-04-27 07:06:00|809.94|807.54|810.65|808.25|810.65|808.25|809.94|807.54|0
1651043170000|2022-04-27 07:06:10|810.89|808.49|810.41|808.01|810.89|808.49|810.41|808.01|0
1651043180000|2022-04-27 07:06:20|810.65|808.25|810.89|808.49|810.89|808.49|810.65|808.25|0
1651043190000|2022-04-27 07:06:30|810.41|808.01|810.41|808.01|810.41|808.01|810.41|808.01|0
1651043200000|2022-04-27 07:06:40|810.17|807.77|810.17|807.77|810.41|808.01|810.06|807.66|0
1651043210000|2022-04-27 07:06:50|810.06|807.66|810.17|807.77|810.17|807.77|810.06|807.66|0
1651043220000|2022-04-27 07:07:00|809.94|807.54|812.09|809.69|812.09|809.69|809.94|807.54|0
1651043230000|2022-04-27 07:07:10|811.85|809.45|811.61|809.21|811.85|809.45|811.61|809.21|0
1651043240000|2022-04-27 07:07:20|811.97|809.57|812.09|809.69|812.33|809.93|811.97|809.57|0
1651043250000|2022-04-27 07:07:30|811.85|809.45|811.26|808.86|811.85|809.45|811.26|808.86|0
1651043260000|2022-04-27 07:07:40|811.13|808.73|810.17|807.77|811.13|808.73|810.17|807.77|0
1651043270000|2022-04-27 07:07:50|810.3|807.9|809.58|807.18|810.3|807.9|809.58|807.18|0
1651043280000|2022-04-27 07:08:00|808.98|806.58|808.39|805.99|808.98|806.58|808.39|805.99|0
1651043290000|2022-04-27 07:08:10|808.62|806.22|809.22|806.82|809.22|806.82|808.62|806.22|0
1651043300000|2022-04-27 07:08:20|808.74|806.34|807.54|805.14|808.74|806.34|807.54|805.14|0
1651043310000|2022-04-27 07:08:30|807.67|805.27|807.54|805.14|807.78|805.38|807.54|805.14|0
1651043320000|2022-04-27 07:08:40|807.31|804.91|807.07|804.67|807.31|804.91|806.95|804.55|0
1651043330000|2022-04-27 07:08:50|806.35|803.95|806.35|803.95|806.35|803.95|806.23|803.83|0
1651043340000|2022-04-27 07:09:00|806|803.6|805.87|803.47|806.35|803.95|805.76|803.36|0
1651043350000|2022-04-27 07:09:10|804.92|802.52|804.44|802.04|804.92|802.52|804.44|802.04|0
1651043360000|2022-04-27 07:09:20|804.68|802.28|804.92|802.52|804.92|802.52|804.56|802.16|0
1651043370000|2022-04-27 07:09:30|804.68|802.28|804.8|802.4|804.8|802.4|804.44|802.04|0
1651043380000|2022-04-27 07:09:40|805.39|802.99|805.87|803.47|805.87|803.47|805.39|802.99|0
1651043390000|2022-04-27 07:09:50|806.35|803.95|806|803.6|806.59|804.19|806|803.6|0
1651043400000|2022-04-27 07:10:00|806.59|804.19|808.5|806.1|808.5|806.1|806.59|804.19|0
1651043410000|2022-04-27 07:10:10|808.62|806.22|808.74|806.34|808.74|806.34|808.26|805.86|0
1651043420000|2022-04-27 07:10:20|809.22|806.82|809.93|807.53|809.93|807.53|808.74|806.34|0
1651043430000|2022-04-27 07:10:30|810.17|807.77|809.82|807.42|810.41|808.01|809.82|807.42|0
1651043440000|2022-04-27 07:10:40|809.93|807.53|809.7|807.3|809.93|807.53|809.7|807.3|0
1651043450000|2022-04-27 07:10:50|809.58|807.18|808.98|806.58|809.58|807.18|808.98|806.58|0
1651043460000|2022-04-27 07:11:00|808.74|806.34|808.74|806.34|808.98|806.58|808.5|806.1|0
1651043470000|2022-04-27 07:11:10|808.86|806.46|808.74|806.34|808.98|806.58|808.74|806.34|0
1651043480000|2022-04-27 07:11:20|808.62|806.22|807.78|805.38|808.62|806.22|807.78|805.38|0
1651043490000|2022-04-27 07:11:30|807.3|804.9|807.78|805.38|807.78|805.38|807.3|804.9|0
1651043500000|2022-04-27 07:11:40|808.02|805.62|808.39|805.99|808.39|805.99|808.02|805.62|0
1651043510000|2022-04-27 07:11:50|807.91|805.51|807.91|805.51|807.91|805.51|807.67|805.27|0
1651043520000|2022-04-27 07:12:00|807.78|805.38|808.5|806.1|808.5|806.1|807.78|805.38|0
1651043530000|2022-04-27 07:12:10|809.22|806.82|808.98|806.58|809.58|807.18|808.98|806.58|0
1651043540000|2022-04-27 07:12:20|809.1|806.7|808.5|806.1|809.1|806.7|808.5|806.1|0
1651043550000|2022-04-27 07:12:30|808.39|805.99|808.02|805.62|808.5|806.1|808.02|805.62|0
1651043560000|2022-04-27 07:12:40|807.91|805.51|808.02|805.62|808.5|806.1|807.91|805.51|0
1651043570000|2022-04-27 07:12:50|807.78|805.38|806.11|803.71|807.78|805.38|806.11|803.71|0
1651043580000|2022-04-27 07:13:00|805.63|803.23|805.63|803.23|806.11|803.71|805.63|803.23|0
1651043590000|2022-04-27 07:13:10|805.87|803.47|806.59|804.19|806.59|804.19|805.87|803.47|0
1651043600000|2022-04-27 07:13:20|806.83|804.43|807.54|805.14|807.54|805.14|806.83|804.43|0
1651043610000|2022-04-27 07:13:30|808.5|806.1|809.7|807.3|809.7|807.3|808.5|806.1|0
1651043620000|2022-04-27 07:13:40|808.98|806.58|809.34|806.94|809.34|806.94|808.74|806.34|0
1651043630000|2022-04-27 07:13:50|809.46|807.06|810.17|807.77|810.17|807.77|809.46|807.06|0
1651043640000|2022-04-27 07:14:00|810.89|808.49|811.85|809.45|811.85|809.45|810.89|808.49|0
1651043650000|2022-04-27 07:14:10|811.13|808.73|811.61|809.21|811.61|809.21|810.78|808.38|0
1651043660000|2022-04-27 07:14:20|811.85|809.45|811.61|809.21|811.97|809.57|811.61|809.21|0
1651043670000|2022-04-27 07:14:30|811.97|809.57|812.33|809.93|812.33|809.93|811.97|809.57|0
1651043680000|2022-04-27 07:14:40|811.85|809.45|812.09|809.69|812.09|809.69|811.37|808.97|0
1651043690000|2022-04-27 07:14:50|811.61|809.21|812.09|809.69|812.09|809.69|811.61|809.21|0
1651043700000|2022-04-27 07:15:00|812.57|810.17|813.04|810.64|813.17|810.77|812.57|810.17|0
1651043710000|2022-04-27 07:15:10|812.45|810.05|811.25|808.85|812.45|810.05|811.25|808.85|0
1651043720000|2022-04-27 07:15:20|811.37|808.97|811.49|809.09|811.61|809.21|811.37|808.97|0
1651043730000|2022-04-27 07:15:30|811.85|809.45|811.37|808.97|811.85|809.45|811.37|808.97|0
1651043740000|2022-04-27 07:15:40|811.97|809.57|811.85|809.45|812.09|809.69|811.73|809.33|0
1651043750000|2022-04-27 07:15:50|811.97|809.57|812.21|809.81|812.21|809.81|811.85|809.45|0
1651043760000|2022-04-27 07:16:00|812.57|810.17|813.04|810.64|813.04|810.64|812.57|810.17|0
1651043770000|2022-04-27 07:16:10|813.76|811.36|813.76|811.36|813.76|811.36|813.52|811.12|0
1651043780000|2022-04-27 07:16:20|814.24|811.84|814.72|812.32|814.72|812.32|814.24|811.84|0
1651043790000|2022-04-27 07:16:30|814.48|812.08|813.41|811.01|814.48|812.08|813.41|811.01|0
1651043800000|2022-04-27 07:16:40|813.04|810.64|812.21|809.81|813.04|810.64|812.21|809.81|0
1651043810000|2022-04-27 07:16:50|812.09|809.69|812.21|809.81|812.21|809.81|811.85|809.45|0
1651043820000|2022-04-27 07:17:00|812.57|810.17|813.76|811.36|814|811.6|812.57|810.17|0
1651043830000|2022-04-27 07:17:10|814|811.6|813.89|811.49|814.24|811.84|813.89|811.49|0
1651043840000|2022-04-27 07:17:20|813.41|811.01|813.76|811.36|813.76|811.36|813.28|810.88|0
1651043850000|2022-04-27 07:17:30|814.24|811.84|814.24|811.84|814.48|812.08|813.76|811.36|0
1651043860000|2022-04-27 07:17:40|813.65|811.25|813.76|811.36|813.76|811.36|813.41|811.01|0
1651043870000|2022-04-27 07:17:50|814.24|811.84|813.52|811.12|814.37|811.97|813.52|811.12|0
1651043880000|2022-04-27 07:18:00|813.76|811.36|813.41|811.01|813.76|811.36|813.41|811.01|0
1651043890000|2022-04-27 07:18:10|813.17|810.77|812.57|810.17|813.17|810.77|812.33|809.93|0
1651043900000|2022-04-27 07:18:20|812.33|809.93|811.85|809.45|812.33|809.93|811.85|809.45|0
1651043910000|2022-04-27 07:18:30|812.21|809.81|811.13|808.73|812.21|809.81|811.13|808.73|0
1651043920000|2022-04-27 07:18:40|810.89|808.49|811.25|808.85|811.37|808.97|810.89|808.49|0
1651043930000|2022-04-27 07:18:50|811.37|808.97|811.73|809.33|811.85|809.45|811.37|808.97|0
1651043940000|2022-04-27 07:19:00|811.85|809.45|810.41|808.01|811.97|809.57|810.41|808.01|0
1651043950000|2022-04-27 07:19:10|811.02|808.62|811.25|808.85|811.85|809.45|811.02|808.62|0
1651043960000|2022-04-27 07:19:20|811.13|808.73|810.89|808.49|811.25|808.85|810.89|808.49|0
1651043970000|2022-04-27 07:19:30|811.02|808.62|814.13|811.73|814.13|811.73|811.02|808.62|0
1651043980000|2022-04-27 07:19:40|814.72|812.32|815.56|813.16|815.92|813.52|814.72|812.32|0
1651043990000|2022-04-27 07:19:50|814.24|811.84|814.24|811.84|814.24|811.84|813.76|811.36|0
1651044000000|2022-04-27 07:20:00|814.72|812.32|814.6|812.2|815.08|812.68|814.6|812.2|0
1651044010000|2022-04-27 07:20:10|814.96|812.56|815.2|812.8|815.44|813.04|814.96|812.56|0
1651044020000|2022-04-27 07:20:20|815.44|813.04|815.92|813.52|815.92|813.52|815.44|813.04|0
1651044030000|2022-04-27 07:20:30|815.68|813.28|815.68|813.28|815.68|813.28|815.68|813.28|0
1651044040000|2022-04-27 07:20:40|816.52|814.12|817.24|814.84|817.24|814.84|816.52|814.12|0
1651044050000|2022-04-27 07:20:50|818.07|815.67|819.75|817.35|819.75|817.35|818.07|815.67|0
1651044060000|2022-04-27 07:21:00|820.12|817.72|818.44|816.04|820.12|817.72|818.44|816.04|0
1651044070000|2022-04-27 07:21:10|818.55|816.15|819.63|817.23|819.63|817.23|818.55|816.15|0
1651044080000|2022-04-27 07:21:20|819.74|817.34|819.27|816.87|819.74|817.34|819.15|816.75|0
1651044090000|2022-04-27 07:21:30|818.67|816.27|819.39|816.99|819.5|817.1|818.67|816.27|0
1651044100000|2022-04-27 07:21:40|819.74|817.34|818.31|815.91|819.74|817.34|818.31|815.91|0
1651044110000|2022-04-27 07:21:50|818.79|816.39|819.87|817.47|819.87|817.47|818.79|816.39|0
1651044120000|2022-04-27 07:22:00|819.98|817.58|822.86|820.46|822.86|820.46|819.98|817.58|0
1651044130000|2022-04-27 07:22:10|822.14|819.74|823.34|820.94|823.34|820.94|822.14|819.74|0
1651044140000|2022-04-27 07:22:20|822.62|820.22|823.58|821.18|823.58|821.18|822.62|820.22|0
1651044150000|2022-04-27 07:22:30|823.34|820.94|822.62|820.22|823.34|820.94|822.62|820.22|0
1651044160000|2022-04-27 07:22:40|822.86|820.46|822.74|820.34|822.86|820.46|822.62|820.22|0
1651044170000|2022-04-27 07:22:50|822.86|820.46|824.06|821.66|824.06|821.66|822.86|820.46|0
1651044180000|2022-04-27 07:23:00|824.18|821.78|824.54|822.14|824.78|822.38|824.18|821.78|0
1651044190000|2022-04-27 07:23:10|824.3|821.9|823.09|820.69|824.3|821.9|823.09|820.69|0
1651044200000|2022-04-27 07:23:20|822.85|820.45|821.9|819.5|823.33|820.93|821.9|819.5|0
1651044210000|2022-04-27 07:23:30|821.66|819.26|823.09|820.69|823.09|820.69|821.66|819.26|0
1651044220000|2022-04-27 07:23:40|822.98|820.58|822.85|820.45|823.33|820.93|822.85|820.45|0
1651044230000|2022-04-27 07:23:50|822.5|820.1|823.7|821.3|823.7|821.3|822.5|820.1|0
1651044240000|2022-04-27 07:24:00|823.46|821.06|823.57|821.17|823.81|821.41|823.46|821.06|0
1651044250000|2022-04-27 07:24:10|823.81|821.41|823.33|820.93|823.81|821.41|823.33|820.93|0
1651044260000|2022-04-27 07:24:20|823.09|820.69|822.26|819.86|823.09|820.69|822.26|819.86|0
1651044270000|2022-04-27 07:24:30|822.13|819.73|821.9|819.5|822.13|819.73|821.9|819.5|0
1651044280000|2022-04-27 07:24:40|822.37|819.97|823.57|821.17|823.57|821.17|822.13|819.73|0
1651044290000|2022-04-27 07:24:50|824.05|821.65|824.77|822.37|825.25|822.85|824.05|821.65|0
1651044300000|2022-04-27 07:25:00|825.49|823.09|825.73|823.33|826.21|823.81|825.49|823.09|0
1651044310000|2022-04-27 07:25:10|825.25|822.85|825.73|823.33|825.85|823.45|825.25|822.85|0
1651044320000|2022-04-27 07:25:20|824.77|822.37|825.61|823.21|825.61|823.21|824.65|822.25|0
1651044330000|2022-04-27 07:25:30|825.73|823.33|828.12|825.72|828.12|825.72|825.73|823.33|0
1651044340000|2022-04-27 07:25:40|827.64|825.24|828.25|825.85|828.25|825.85|827.64|825.24|0
1651044350000|2022-04-27 07:25:50|829.56|827.16|829.8|827.4|830.04|827.64|829.56|827.16|0
1651044360000|2022-04-27 07:26:00|829.56|827.16|829.32|826.92|830.04|827.64|829.32|826.92|0
1651044370000|2022-04-27 07:26:10|829.21|826.81|829.44|827.04|829.44|827.04|828.84|826.44|0
1651044380000|2022-04-27 07:26:20|829.92|827.52|829.8|827.4|830.52|828.12|829.56|827.16|0
1651044390000|2022-04-27 07:26:30|830.28|827.88|831|828.6|831|828.6|830.04|827.64|0
1651044400000|2022-04-27 07:26:40|830.76|828.36|831|828.6|831|828.6|830.76|828.36|0
1651044410000|2022-04-27 07:26:50|830.4|828|831|828.6|831|828.6|830.4|828|0
1651044420000|2022-04-27 07:27:00|830.28|827.88|830.04|827.64|830.28|827.88|829.32|826.92|0
1651044430000|2022-04-27 07:27:10|831|828.6|831|828.6|831.24|828.84|831|828.6|0
1651044440000|2022-04-27 07:27:20|830.88|828.48|830.28|827.88|831.24|828.84|830.28|827.88|0
1651044450000|2022-04-27 07:27:30|831|828.6|830.76|828.36|831|828.6|830.64|828.24|0
1651044460000|2022-04-27 07:27:40|830.52|828.12|830.64|828.24|830.64|828.24|830.16|827.76|0
1651044470000|2022-04-27 07:27:50|830.76|828.36|830.88|828.48|830.88|828.48|830.52|828.12|0
1651044480000|2022-04-27 07:28:00|831.24|828.84|832.44|830.04|832.44|830.04|831.24|828.84|0
1651044490000|2022-04-27 07:28:10|832.68|830.28|833.16|830.76|833.16|830.76|832.68|830.28|0
1651044500000|2022-04-27 07:28:20|833.64|831.24|834.24|831.84|834.36|831.96|833.64|831.24|0
1651044510000|2022-04-27 07:28:30|834.6|832.2|833.04|830.64|834.6|832.2|833.04|830.64|0
1651044520000|2022-04-27 07:28:40|832.92|830.52|834.12|831.72|834.12|831.72|832.92|830.52|0
1651044530000|2022-04-27 07:28:50|832.92|830.52|833.4|831|833.4|831|832.92|830.52|0
1651044540000|2022-04-27 07:29:00|833.88|831.48|834.24|831.84|834.24|831.84|833.88|831.48|0
1651044550000|2022-04-27 07:29:10|834.48|832.08|835.8|833.4|835.8|833.4|834.12|831.72|0
1651044560000|2022-04-27 07:29:20|836.28|833.88|835.92|833.52|836.28|833.88|835.92|833.52|0
1651044570000|2022-04-27 07:29:30|835.8|833.4|836.28|833.88|836.28|833.88|835.8|833.4|0
1651044580000|2022-04-27 07:29:40|836.76|834.36|835.2|832.8|836.76|834.36|835.2|832.8|0
1651044590000|2022-04-27 07:29:50|834.84|832.44|835.8|833.4|835.8|833.4|834.6|832.2|0
1651044600000|2022-04-27 07:30:00|837|834.6|837.48|835.08|838.2|835.8|837|834.6|0
1651044610000|2022-04-27 07:30:10|836.16|833.76|837.24|834.84|837.24|834.84|836.16|833.76|0
1651044620000|2022-04-27 07:30:20|836.52|834.12|836.88|834.48|836.88|834.48|836.04|833.64|0
1651044630000|2022-04-27 07:30:30|836.52|834.12|835.08|832.68|836.52|834.12|835.08|832.68|0
1651044640000|2022-04-27 07:30:40|834.12|831.72|833.28|830.88|834.12|831.72|833.28|830.88|0
1651044650000|2022-04-27 07:30:50|833.16|830.76|833.28|830.88|833.28|830.88|833.04|830.64|0
1651044660000|2022-04-27 07:31:00|834.24|831.84|835.32|832.92|835.32|832.92|834.24|831.84|0
1651044670000|2022-04-27 07:31:10|836.16|833.76|835.8|833.4|836.28|833.88|835.8|833.4|0
1651044680000|2022-04-27 07:31:20|834.96|832.56|835.2|832.8|835.2|832.8|834.48|832.08|0
1651044690000|2022-04-27 07:31:30|835.32|832.92|835.56|833.16|835.56|833.16|834.96|832.56|0
1651044700000|2022-04-27 07:31:40|835.92|833.52|835.44|833.04|836.16|833.76|835.44|833.04|0
1651044710000|2022-04-27 07:31:50|834.96|832.56|834.84|832.44|835.08|832.68|834.84|832.44|0
1651044720000|2022-04-27 07:32:00|835.2|832.8|834.6|832.2|835.68|833.28|834.6|832.2|0
1651044730000|2022-04-27 07:32:10|834.36|831.96|833.04|830.64|834.36|831.96|832.92|830.52|0
1651044740000|2022-04-27 07:32:20|833.16|830.76|832.68|830.28|833.16|830.76|832.68|830.28|0
1651044750000|2022-04-27 07:32:30|832.92|830.52|833.88|831.48|833.88|831.48|832.92|830.52|0
1651044760000|2022-04-27 07:32:40|833.64|831.24|833.62|831.22|833.64|831.24|833.28|830.88|0
1651044770000|2022-04-27 07:32:50|833.86|831.46|834.22|831.82|834.22|831.82|833.62|831.22|0
1651044780000|2022-04-27 07:33:00|833.86|831.46|833.02|830.62|833.86|831.46|833.02|830.62|0
1651044790000|2022-04-27 07:33:10|833.38|830.98|834.22|831.82|834.22|831.82|833.38|830.98|0
1651044800000|2022-04-27 07:33:20|833.86|831.46|834.34|831.94|834.58|832.18|833.86|831.46|0
1651044810000|2022-04-27 07:33:30|834.1|831.7|833.98|831.58|834.22|831.82|833.98|831.58|0
1651044820000|2022-04-27 07:33:40|833.86|831.46|835.05|832.65|835.05|832.65|833.86|831.46|0
1651044830000|2022-04-27 07:33:50|834.34|831.94|833.74|831.34|834.81|832.41|833.74|831.34|0
1651044840000|2022-04-27 07:34:00|833.62|831.22|834.34|831.94|834.34|831.94|833.62|831.22|0
1651044850000|2022-04-27 07:34:10|834.1|831.7|832.66|830.26|834.1|831.7|832.66|830.26|0
1651044860000|2022-04-27 07:34:20|832.9|830.5|831.94|829.54|833.26|830.86|831.94|829.54|0
1651044870000|2022-04-27 07:34:30|831.7|829.3|832.66|830.26|832.66|830.26|831.59|829.19|0
1651044880000|2022-04-27 07:34:40|832.42|830.02|832.55|830.15|832.55|830.15|832.42|830.02|0
1651044890000|2022-04-27 07:34:50|832.18|829.78|831.46|829.06|832.18|829.78|831.46|829.06|0
1651044900000|2022-04-27 07:35:00|831.22|828.82|830.03|827.63|831.22|828.82|830.03|827.63|0
1651044910000|2022-04-27 07:35:10|830.27|827.87|830.03|827.63|830.51|828.11|830.03|827.63|0
1651044920000|2022-04-27 07:35:20|830.15|827.75|830.27|827.87|830.51|828.11|830.03|827.63|0
1651044930000|2022-04-27 07:35:30|830.15|827.75|830.75|828.35|830.75|828.35|829.79|827.39|0
1651044940000|2022-04-27 07:35:40|831.7|829.3|831.46|829.06|831.7|829.3|831.35|828.95|0
1651044950000|2022-04-27 07:35:50|831.11|828.71|830.75|828.35|831.11|828.71|830.75|828.35|0
1651044960000|2022-04-27 07:36:00|831.11|828.71|829.31|826.91|831.11|828.71|829.31|826.91|0
1651044970000|2022-04-27 07:36:10|830.27|827.87|830.27|827.87|830.27|827.87|830.03|827.63|0
1651044980000|2022-04-27 07:36:20|830.39|827.99|829.07|826.67|830.39|827.99|829.07|826.67|0
1651044990000|2022-04-27 07:36:30|829.55|827.15|829.31|826.91|829.55|827.15|829.31|826.91|0
1651045000000|2022-04-27 07:36:40|829.55|827.15|829.55|827.15|829.55|827.15|829.2|826.8|0
1651045010000|2022-04-27 07:36:50|830.15|827.75|830.03|827.63|830.15|827.75|829.91|827.51|0
1651045020000|2022-04-27 07:37:00|830.15|827.75|830.51|828.11|830.51|828.11|830.03|827.63|0
1651045030000|2022-04-27 07:37:10|830.03|827.63|830.51|828.11|830.51|828.11|830.03|827.63|0
1651045040000|2022-04-27 07:37:20|830.63|828.23|829.91|827.51|830.63|828.23|829.91|827.51|0
1651045050000|2022-04-27 07:37:30|829.67|827.27|829.67|827.27|829.79|827.39|829.31|826.91|0
1651045060000|2022-04-27 07:37:40|829.31|826.91|828.83|826.43|829.31|826.91|828.83|826.43|0
1651045070000|2022-04-27 07:37:50|828.72|826.32|828.35|825.95|828.72|826.32|828.35|825.95|0
1651045080000|2022-04-27 07:38:00|828.24|825.84|827.88|825.48|828.24|825.84|827.88|825.48|0
1651045090000|2022-04-27 07:38:10|827.64|825.24|826.92|824.52|827.64|825.24|826.92|824.52|0
1651045100000|2022-04-27 07:38:20|827.4|825|827.64|825.24|827.87|825.47|827.4|825|0
1651045110000|2022-04-27 07:38:30|827.87|825.47|827.52|825.12|827.87|825.47|827.52|825.12|0
1651045120000|2022-04-27 07:38:40|827.16|824.76|826.2|823.8|827.16|824.76|826.2|823.8|0
1651045130000|2022-04-27 07:38:50|825.48|823.08|825.48|823.08|825.48|823.08|825.25|822.85|0
1651045140000|2022-04-27 07:39:00|825.25|822.85|823.81|821.41|825.25|822.85|823.57|821.17|0
1651045150000|2022-04-27 07:39:10|823.33|820.93|823.1|820.7|823.33|820.93|823.1|820.7|0
1651045160000|2022-04-27 07:39:20|822.62|820.22|823.1|820.7|823.33|820.93|822.62|820.22|0
1651045170000|2022-04-27 07:39:30|822.62|820.22|822.26|819.86|822.86|820.46|822.03|819.63|0
1651045180000|2022-04-27 07:39:40|822.62|820.22|821.9|819.5|822.62|820.22|821.9|819.5|0
1651045190000|2022-04-27 07:39:50|822.14|819.74|822.14|819.74|822.38|819.98|822.14|819.74|0
1651045200000|2022-04-27 07:40:00|822.03|819.63|821.19|818.79|822.03|819.63|821.19|818.79|0
1651045210000|2022-04-27 07:40:10|820.95|818.55|820.35|817.95|820.95|818.55|820.35|817.95|0
1651045220000|2022-04-27 07:40:20|820.23|817.83|820.71|818.31|820.71|818.31|820.23|817.83|0
1651045230000|2022-04-27 07:40:30|820.95|818.55|821.66|819.26|821.66|819.26|820.95|818.55|0
1651045240000|2022-04-27 07:40:40|821.79|819.39|821.19|818.79|821.79|819.39|821.07|818.67|0
1651045250000|2022-04-27 07:40:50|820.95|818.55|820.23|817.83|820.95|818.55|820.23|817.83|0
1651045260000|2022-04-27 07:41:00|819.04|816.64|819.99|817.59|819.99|817.59|818.92|816.52|0
1651045270000|2022-04-27 07:41:10|819.88|817.48|819.28|816.88|819.88|817.48|819.28|816.88|0
1651045280000|2022-04-27 07:41:20|819.16|816.76|819.51|817.11|819.51|817.11|819.16|816.76|0
1651045300000|2022-04-27 07:41:40|819.64|817.24|819.28|816.88|819.64|817.24|819.28|816.88|0
1651045310000|2022-04-27 07:41:50|819.16|816.76|819.88|817.48|819.88|817.48|819.04|816.64|0
1651045320000|2022-04-27 07:42:00|819.99|817.59|820.71|818.31|820.71|818.31|819.99|817.59|0
1651045330000|2022-04-27 07:42:10|821.19|818.79|820.83|818.43|821.19|818.79|820.83|818.43|0
1651045340000|2022-04-27 07:42:20|819.98|817.58|819.03|816.63|819.98|817.58|819.03|816.63|0
1651045350000|2022-04-27 07:42:30|818.79|816.39|819.63|817.23|819.63|817.23|818.79|816.39|0
1651045360000|2022-04-27 07:42:40|819.51|817.11|818.79|816.39|819.51|817.11|818.79|816.39|0
1651045370000|2022-04-27 07:42:50|818.44|816.04|817.12|814.72|818.44|816.04|817.12|814.72|0
1651045380000|2022-04-27 07:43:00|817.59|815.19|818.31|815.91|818.31|815.91|817.59|815.19|0
1651045390000|2022-04-27 07:43:10|818.07|815.67|817.59|815.19|818.07|815.67|817.59|815.19|0
1651045400000|2022-04-27 07:43:20|817|814.6|817.36|814.96|817.36|814.96|816.88|814.48|0
1651045410000|2022-04-27 07:43:30|817.12|814.72|816.76|814.36|817.12|814.72|816.76|814.36|0
1651045420000|2022-04-27 07:43:40|816.88|814.48|817.96|815.56|817.96|815.56|816.88|814.48|0
1651045430000|2022-04-27 07:43:50|818.55|816.15|818.31|815.91|818.55|816.15|818.31|815.91|0
1651045440000|2022-04-27 07:44:00|818.07|815.67|818.44|816.04|818.79|816.39|818.07|815.67|0
1651045450000|2022-04-27 07:44:10|818.67|816.27|817.12|814.72|818.67|816.27|817.12|814.72|0
1651045460000|2022-04-27 07:44:20|816.88|814.48|816.29|813.89|817.12|814.72|816.29|813.89|0
1651045470000|2022-04-27 07:44:30|816.4|814|816.05|813.65|816.76|814.36|816.05|813.65|0
1651045480000|2022-04-27 07:44:40|816.29|813.89|816.29|813.89|816.29|813.89|816.29|813.89|0
1651045490000|2022-04-27 07:44:50|816.76|814.36|817.59|815.19|817.59|815.19|816.76|814.36|0
1651045500000|2022-04-27 07:45:00|817.12|814.72|816.88|814.48|817.12|814.72|816.88|814.48|0
1651045510000|2022-04-27 07:45:10|816.29|813.89|816.16|813.76|816.29|813.89|816.05|813.65|0
1651045520000|2022-04-27 07:45:20|817.36|814.96|817.83|815.43|817.83|815.43|817.36|814.96|0
1651045530000|2022-04-27 07:45:30|817.59|815.19|817.83|815.43|817.95|815.55|817.59|815.19|0
1651045540000|2022-04-27 07:45:40|818.19|815.79|818.78|816.38|818.78|816.38|818.19|815.79|0
1651045550000|2022-04-27 07:45:50|819.26|816.86|818.54|816.14|819.26|816.86|818.54|816.14|0
1651045560000|2022-04-27 07:46:00|817.83|815.43|817.59|815.19|817.83|815.43|817.59|815.19|0
1651045570000|2022-04-27 07:46:10|817.23|814.83|816.87|814.47|817.23|814.83|816.87|814.47|0
1651045580000|2022-04-27 07:46:20|817|814.6|815.92|813.52|817|814.6|815.92|813.52|0
1651045590000|2022-04-27 07:46:30|815.68|813.28|814.84|812.44|815.68|813.28|814.84|812.44|0
1651045600000|2022-04-27 07:46:40|813.53|811.13|813.05|810.65|813.53|811.13|813.05|810.65|0
1651045610000|2022-04-27 07:46:50|811.38|808.98|811.38|808.98|811.85|809.45|811.38|808.98|0
1651045620000|2022-04-27 07:47:00|811.14|808.74|811.14|808.74|811.38|808.98|810.9|808.5|0
1651045630000|2022-04-27 07:47:10|811.5|809.1|810.9|808.5|811.5|809.1|810.9|808.5|0
1651045640000|2022-04-27 07:47:20|811.14|808.74|811.5|809.1|811.5|809.1|811.14|808.74|0
1651045650000|2022-04-27 07:47:30|810.9|808.5|811.26|808.86|811.62|809.22|810.9|808.5|0
1651045660000|2022-04-27 07:47:40|811.62|809.22|811.02|808.62|811.62|809.22|811.02|808.62|0
1651045670000|2022-04-27 07:47:50|811.14|808.74|811.62|809.22|811.62|809.22|810.9|808.5|0
1651045680000|2022-04-27 07:48:00|811.38|808.98|812.09|809.69|812.09|809.69|811.14|808.74|0
1651045690000|2022-04-27 07:48:10|812.33|809.93|811.85|809.45|812.33|809.93|811.85|809.45|0
1651045700000|2022-04-27 07:48:20|811.5|809.1|811.85|809.45|812.09|809.69|811.5|809.1|0
1651045710000|2022-04-27 07:48:30|810.9|808.5|808.99|806.59|810.9|808.5|808.99|806.59|0
1651045720000|2022-04-27 07:48:40|808.75|806.35|809.23|806.83|809.23|806.83|808.75|806.35|0
1651045730000|2022-04-27 07:48:50|809.95|807.55|809.95|807.55|809.95|807.55|809.71|807.31|0
1651045740000|2022-04-27 07:49:00|809.71|807.31|810.66|808.26|810.66|808.26|809.71|807.31|0
1651045750000|2022-04-27 07:49:10|811.38|808.98|811.14|808.74|811.38|808.98|810.66|808.26|0
1651045760000|2022-04-27 07:49:20|811.5|809.1|811.5|809.1|811.5|809.1|811.38|808.98|0
1651045770000|2022-04-27 07:49:30|811.85|809.45|812.09|809.69|812.33|809.93|811.85|809.45|0
1651045780000|2022-04-27 07:49:40|811.74|809.34|811.02|808.62|811.74|809.34|810.9|808.5|0
1651045790000|2022-04-27 07:49:50|811.38|808.98|811.85|809.45|811.85|809.45|811.38|808.98|0
1651045800000|2022-04-27 07:50:00|811.74|809.34|810.66|808.26|811.74|809.34|810.18|807.78|0
1651045810000|2022-04-27 07:50:10|810.31|807.91|810.79|808.39|810.79|808.39|810.18|807.78|0
1651045820000|2022-04-27 07:50:20|810.42|808.02|810.9|808.5|810.9|808.5|809.95|807.55|0
1651045830000|2022-04-27 07:50:30|811.02|808.62|809.71|807.31|811.02|808.62|809.71|807.31|0
1651045840000|2022-04-27 07:50:40|809.95|807.55|809.47|807.07|809.95|807.55|809.47|807.07|0
1651045850000|2022-04-27 07:50:50|809.71|807.31|809.59|807.19|809.71|807.31|809.47|807.07|0
1651045860000|2022-04-27 07:51:00|808.75|806.35|808.28|805.88|808.99|806.59|808.28|805.88|0
1651045870000|2022-04-27 07:51:10|808.51|806.11|808.75|806.35|808.99|806.59|808.51|806.11|0
1651045880000|2022-04-27 07:51:20|807.56|805.16|807.3|804.9|807.56|805.16|807.3|804.9|0
1651045890000|2022-04-27 07:51:30|807.54|805.14|807.66|805.26|807.66|805.26|807.3|804.9|0
1651045900000|2022-04-27 07:51:40|807.54|805.14|806.35|803.95|807.54|805.14|806.35|803.95|0
1651045910000|2022-04-27 07:51:50|806.11|803.71|806.23|803.83|806.58|804.18|806.11|803.71|0
1651045920000|2022-04-27 07:52:00|806.11|803.71|806.95|804.55|806.95|804.55|806.11|803.71|0
1651045930000|2022-04-27 07:52:10|807.06|804.66|807.54|805.14|808.02|805.62|807.06|804.66|0
1651045940000|2022-04-27 07:52:20|807.3|804.9|808.02|805.62|808.02|805.62|807.3|804.9|0
1651045950000|2022-04-27 07:52:30|807.66|805.26|807.54|805.14|807.66|805.26|807.54|805.14|0
1651045960000|2022-04-27 07:52:40|807.9|805.5|807.78|805.38|808.5|806.1|807.78|805.38|0
1651045970000|2022-04-27 07:52:50|807.66|805.26|807.06|804.66|807.66|805.26|807.06|804.66|0
1651045980000|2022-04-27 07:53:00|807.66|805.26|805.27|802.87|807.66|805.26|805.27|802.87|0
1651045990000|2022-04-27 07:53:10|805.15|802.75|804.43|802.03|805.39|802.99|804.43|802.03|0
1651046000000|2022-04-27 07:53:20|804.8|802.4|803.84|801.44|804.8|802.4|803.48|801.08|0
1651046010000|2022-04-27 07:53:30|804.19|801.79|804.43|802.03|804.43|802.03|803.72|801.32|0
1651046020000|2022-04-27 07:53:40|804.32|801.92|804.67|802.27|805.04|802.64|804.32|801.92|0
1651046030000|2022-04-27 07:53:50|805.15|802.75|806.47|804.07|806.47|804.07|805.15|802.75|0
1651046040000|2022-04-27 07:54:00|806.34|803.94|806.11|803.71|806.34|803.94|805.99|803.59|0
1651046050000|2022-04-27 07:54:10|805.39|802.99|804.91|802.51|805.87|803.47|804.91|802.51|0
1651046060000|2022-04-27 07:54:20|805.15|802.75|804.91|802.51|805.15|802.75|804.91|802.51|0
1651046070000|2022-04-27 07:54:30|804.56|802.16|804.43|802.03|804.67|802.27|804.43|802.03|0
1651046080000|2022-04-27 07:54:40|804.56|802.16|803.24|800.84|804.56|802.16|803.24|800.84|0
1651046090000|2022-04-27 07:54:50|803|800.6|802.41|800.01|803|800.6|802.41|800.01|0
1651046100000|2022-04-27 07:55:00|801.81|799.41|801.69|799.29|802.05|799.65|801.69|799.29|0
1651046110000|2022-04-27 07:55:10|801.81|799.41|802.76|800.36|802.76|800.36|801.57|799.17|0
1651046120000|2022-04-27 07:55:20|803.24|800.84|802.28|799.88|803.24|800.84|802.17|799.77|0
1651046130000|2022-04-27 07:55:30|801.81|799.41|802.28|799.88|802.28|799.88|801.81|799.41|0
1651046140000|2022-04-27 07:55:40|802.05|799.65|802.05|799.65|802.05|799.65|802.05|799.65|0
1651046150000|2022-04-27 07:55:50|801.81|799.41|801.81|799.41|802.05|799.65|801.81|799.41|0
1651046160000|2022-04-27 07:56:00|801.57|799.17|800.26|797.86|801.57|799.17|800.26|797.86|0
1651046170000|2022-04-27 07:56:10|800.38|797.98|797.51|795.11|800.38|797.98|797.51|795.11|0
1651046180000|2022-04-27 07:56:20|797.27|794.87|798.23|795.83|798.23|795.83|797.27|794.87|0
1651046190000|2022-04-27 07:56:30|797.27|794.87|796.56|794.16|797.27|794.87|796.56|794.16|0
1651046200000|2022-04-27 07:56:40|795.97|793.57|795.61|793.21|796.08|793.68|795.61|793.21|0
1651046210000|2022-04-27 07:56:50|795.37|792.97|796.08|793.68|796.08|793.68|795.13|792.73|0
1651046220000|2022-04-27 07:57:00|796.32|793.92|796.56|794.16|796.56|794.16|796.32|793.92|0
1651046230000|2022-04-27 07:57:10|796.44|794.04|796.44|794.04|796.68|794.28|795.84|793.44|0
1651046240000|2022-04-27 07:57:20|796.68|794.28|796.92|794.52|797.27|794.87|796.68|794.28|0
1651046250000|2022-04-27 07:57:30|795.13|792.73|795.61|793.21|796.32|793.92|795.13|792.73|0
1651046260000|2022-04-27 07:57:40|795.37|792.97|795.13|792.73|795.61|793.21|795.13|792.73|0
1651046270000|2022-04-27 07:57:50|795.84|793.44|794.89|792.49|795.84|793.44|794.89|792.49|0
1651046280000|2022-04-27 07:58:00|795.37|792.97|796.68|794.28|796.68|794.28|795.37|792.97|0
1651046290000|2022-04-27 07:58:10|796.56|794.16|796.8|794.4|797.27|794.87|796.56|794.16|0
1651046300000|2022-04-27 07:58:20|796.08|793.68|797.27|794.87|797.27|794.87|796.08|793.68|0
1651046310000|2022-04-27 07:58:30|797.04|794.64|797.04|794.64|797.4|795|797.04|794.64|0
1651046320000|2022-04-27 07:58:40|797.27|794.87|797.16|794.76|797.4|795|796.8|794.4|0
1651046330000|2022-04-27 07:58:50|797.04|794.64|797.51|795.11|797.51|795.11|797.04|794.64|0
1651046340000|2022-04-27 07:59:00|797.75|795.35|797.51|795.11|797.88|795.48|797.51|795.11|0
1651046350000|2022-04-27 07:59:10|797.99|795.59|798.71|796.31|798.71|796.31|797.99|795.59|0
1651046360000|2022-04-27 07:59:20|798.11|795.71|797.75|795.35|798.47|796.07|797.75|795.35|0
1651046370000|2022-04-27 07:59:30|798.7|796.3|798.23|795.83|798.7|796.3|798.23|795.83|0
1651046380000|2022-04-27 07:59:40|798.47|796.07|797.99|795.59|798.47|796.07|797.99|795.59|0
1651046390000|2022-04-27 07:59:50|798.11|795.71|797.16|794.76|798.11|795.71|797.16|794.76|0
1651046400000|2022-04-27 08:00:00|796.8|794.4|795.61|793.21|796.8|794.4|795.37|792.97|0
1651046410000|2022-04-27 08:00:10|796.8|794.4|797.04|794.64|797.04|794.64|796.8|794.4|0
1651046420000|2022-04-27 08:00:20|796.8|794.4|798.47|796.07|798.47|796.07|796.8|794.4|0
1651046430000|2022-04-27 08:00:30|797.99|795.59|798.59|796.19|798.59|796.19|797.99|795.59|0
1651046440000|2022-04-27 08:00:40|799.42|797.02|798.94|796.54|799.42|797.02|798.94|796.54|0
1651046450000|2022-04-27 08:00:50|798.7|796.3|798.23|795.83|798.7|796.3|798.23|795.83|0
1651046460000|2022-04-27 08:01:00|797.27|794.87|797.99|795.59|798.23|795.83|797.27|794.87|0
1651046470000|2022-04-27 08:01:10|797.75|795.35|797.51|795.11|797.75|795.35|797.27|794.87|0
1651046480000|2022-04-27 08:01:20|796.8|794.4|799.18|796.78|799.18|796.78|796.8|794.4|0
1651046490000|2022-04-27 08:01:30|797.75|795.35|797.99|795.59|797.99|795.59|797.75|795.35|0
1651046500000|2022-04-27 08:01:40|797.27|794.87|797.51|795.11|797.99|795.59|797.27|794.87|0
1651046510000|2022-04-27 08:01:50|797.75|795.35|797.75|795.35|797.99|795.59|797.75|795.35|0
1651046520000|2022-04-27 08:02:00|797.99|795.59|797.99|795.59|798.35|795.95|797.99|795.59|0
1651046530000|2022-04-27 08:02:10|798.23|795.83|798.11|795.71|798.23|795.83|797.51|795.11|0
1651046540000|2022-04-27 08:02:20|798.59|796.19|797.64|795.24|798.59|796.19|797.64|795.24|0
1651046550000|2022-04-27 08:02:30|798.23|795.83|798.35|795.95|798.59|796.19|798.23|795.83|0
1651046560000|2022-04-27 08:02:40|798.94|796.54|798.23|795.83|799.18|796.78|798.23|795.83|0
1651046570000|2022-04-27 08:02:50|798.35|795.95|798.23|795.83|798.35|795.95|798.23|795.83|0
1651046580000|2022-04-27 08:03:00|798.47|796.07|798.94|796.54|799.18|796.78|798.47|796.07|0
1651046590000|2022-04-27 08:03:10|798.7|796.3|798.11|795.71|798.7|796.3|797.99|795.59|0
1651046600000|2022-04-27 08:03:20|798.23|795.83|798.23|795.83|798.47|796.07|798.23|795.83|0
1651046610000|2022-04-27 08:03:30|798.7|796.3|798.94|796.54|799.18|796.78|798.7|796.3|0
1651046620000|2022-04-27 08:03:40|799.42|797.02|799.42|797.02|799.42|797.02|799.42|797.02|0
1651046630000|2022-04-27 08:03:50|799.66|797.26|800.37|797.97|800.37|797.97|799.66|797.26|0
1651046640000|2022-04-27 08:04:00|799.9|797.5|800.26|797.86|800.26|797.86|799.9|797.5|0
1651046650000|2022-04-27 08:04:10|800.61|798.21|801.09|798.69|801.33|798.93|800.61|798.21|0
1651046660000|2022-04-27 08:04:20|801.33|798.93|801.33|798.93|801.93|799.53|801.33|798.93|0
1651046670000|2022-04-27 08:04:30|800.61|798.21|799.54|797.14|800.61|798.21|799.54|797.14|0
1651046680000|2022-04-27 08:04:40|799.42|797.02|799.42|797.02|799.54|797.14|799.42|797.02|0
1651046690000|2022-04-27 08:04:50|799.9|797.5|800.14|797.74|800.37|797.97|799.66|797.26|0
1651046700000|2022-04-27 08:05:00|800.5|798.1|800.5|798.1|800.5|798.1|800.37|797.97|0
1651046710000|2022-04-27 08:05:10|800.37|797.97|801.09|798.69|801.33|798.93|800.26|797.86|0
1651046720000|2022-04-27 08:05:20|801.81|799.41|800.14|797.74|801.81|799.41|799.9|797.5|0
1651046730000|2022-04-27 08:05:30|799.9|797.5|799.9|797.5|800.37|797.97|799.9|797.5|0
1651046740000|2022-04-27 08:05:40|800.37|797.97|799.66|797.26|800.37|797.97|799.66|797.26|0
1651046750000|2022-04-27 08:05:50|799.9|797.5|799.9|797.5|800.14|797.74|799.9|797.5|0
1651046760000|2022-04-27 08:06:00|800.14|797.74|800.14|797.74|800.14|797.74|799.66|797.26|0
1651046770000|2022-04-27 08:06:10|799.9|797.5|800.14|797.74|800.14|797.74|799.9|797.5|0
1651046780000|2022-04-27 08:06:20|800.5|798.1|800.98|798.58|800.98|798.58|800.5|798.1|0
1651046790000|2022-04-27 08:06:30|800.61|798.21|800.14|797.74|800.61|798.21|800.14|797.74|0
1651046800000|2022-04-27 08:06:40|800.37|797.97|798.94|796.54|800.37|797.97|798.7|796.3|0
1651046810000|2022-04-27 08:06:50|799.42|797.02|799.9|797.5|799.9|797.5|799.42|797.02|0
1651046820000|2022-04-27 08:07:00|800.14|797.74|800.02|797.62|800.14|797.74|799.9|797.5|0
1651046830000|2022-04-27 08:07:10|799.9|797.5|799.66|797.26|799.9|797.5|799.42|797.02|0
1651046840000|2022-04-27 08:07:20|799.9|797.5|799.54|797.14|800.14|797.74|799.54|797.14|0
1651046850000|2022-04-27 08:07:30|800.14|797.74|800.74|798.34|800.85|798.45|800.14|797.74|0
1651046860000|2022-04-27 08:07:40|800.37|797.97|800.14|797.74|800.37|797.97|800.14|797.74|0
1651046870000|2022-04-27 08:07:50|800.26|797.86|799.9|797.5|800.26|797.86|799.9|797.5|0
1651046880000|2022-04-27 08:08:00|799.54|797.14|799.31|796.91|799.9|797.5|799.31|796.91|0
1651046890000|2022-04-27 08:08:10|799.42|797.02|800.5|798.1|800.5|798.1|799.18|796.78|0
1651046900000|2022-04-27 08:08:20|800.74|798.34|800.5|798.1|800.74|798.34|799.9|797.5|0
1651046910000|2022-04-27 08:08:30|800.61|798.21|800.61|798.21|800.61|798.21|800.37|797.97|0
1651046920000|2022-04-27 08:08:40|800.37|797.97|800.26|797.86|800.5|798.1|800.26|797.86|0
1651046930000|2022-04-27 08:08:50|800.37|797.97|800.37|797.97|800.61|798.21|800.37|797.97|0
1651046940000|2022-04-27 08:09:00|800.14|797.74|800.37|797.97|800.37|797.97|799.9|797.5|0
1651046950000|2022-04-27 08:09:10|800.74|798.34|801.81|799.41|801.81|799.41|800.74|798.34|0
1651046960000|2022-04-27 08:09:20|802.28|799.88|802.04|799.64|802.28|799.88|802.04|799.64|0
1651046970000|2022-04-27 08:09:30|801.81|799.41|802.04|799.64|802.28|799.88|801.81|799.41|0
1651046980000|2022-04-27 08:09:40|801.81|799.41|801.09|798.69|801.81|799.41|801.09|798.69|0
1651046990000|2022-04-27 08:09:50|801.33|798.93|800.61|798.21|801.33|798.93|800.61|798.21|0
1651047000000|2022-04-27 08:10:00|800.37|797.97|799.05|796.65|800.37|797.97|799.05|796.65|0
1651047010000|2022-04-27 08:10:10|798.81|796.41|798.09|795.69|799.05|796.65|798.09|795.69|0
1651047020000|2022-04-27 08:10:20|798.45|796.05|798.21|795.81|798.57|796.17|798.09|795.69|0
1651047030000|2022-04-27 08:10:30|798.57|796.17|798.33|795.93|798.57|796.17|798.09|795.69|0
1651047040000|2022-04-27 08:10:40|798.09|795.69|797.37|794.97|798.09|795.69|797.37|794.97|0
1651047050000|2022-04-27 08:10:50|797.61|795.21|797.37|794.97|797.85|795.45|797.37|794.97|0
1651047060000|2022-04-27 08:11:00|797.85|795.45|796.9|794.5|797.85|795.45|796.9|794.5|0
1651047070000|2022-04-27 08:11:10|797.13|794.73|796.9|794.5|797.37|794.97|796.9|794.5|0
1651047080000|2022-04-27 08:11:20|797.37|794.97|797.37|794.97|797.37|794.97|797.13|794.73|0
1651047090000|2022-04-27 08:11:30|797.85|795.45|798.09|795.69|798.09|795.69|797.85|795.45|0
1651047100000|2022-04-27 08:11:40|798.21|795.81|798.57|796.17|798.57|796.17|798.21|795.81|0
1651047110000|2022-04-27 08:11:50|798.81|796.41|798.69|796.29|799.17|796.77|798.69|796.29|0
1651047120000|2022-04-27 08:12:00|798.57|796.17|798.69|796.29|798.69|796.29|798.57|796.17|0
1651047130000|2022-04-27 08:12:10|799.05|796.65|798.09|795.69|799.28|796.88|798.09|795.69|0
1651047140000|2022-04-27 08:12:20|798.81|796.41|798.69|796.29|798.93|796.53|798.57|796.17|0
1651047150000|2022-04-27 08:12:30|798.33|795.93|796.9|794.5|798.33|795.93|796.9|794.5|0
1651047160000|2022-04-27 08:12:40|796.66|794.26|796.3|793.9|796.66|794.26|796.3|793.9|0
1651047170000|2022-04-27 08:12:50|796.18|793.78|794.51|792.11|796.18|793.78|794.51|792.11|0
1651047180000|2022-04-27 08:13:00|794.63|792.23|795.35|792.95|795.35|792.95|794.63|792.23|0
1651047190000|2022-04-27 08:13:10|794.99|792.59|795.46|793.06|795.46|793.06|794.99|792.59|0
1651047200000|2022-04-27 08:13:20|794.99|792.59|795.22|792.82|795.22|792.82|794.75|792.35|0
1651047210000|2022-04-27 08:13:30|795.46|793.06|795.59|793.19|795.59|793.19|795.46|793.06|0
1651047220000|2022-04-27 08:13:40|795.7|793.3|794.75|792.35|795.7|793.3|794.75|792.35|0
1651047230000|2022-04-27 08:13:50|795.46|793.06|795.22|792.82|795.7|793.3|795.22|792.82|0
1651047240000|2022-04-27 08:14:00|795.11|792.71|795.22|792.82|795.59|793.19|795.11|792.71|0
1651047250000|2022-04-27 08:14:10|794.99|792.59|794.99|792.59|795.22|792.82|794.99|792.59|0
1651047260000|2022-04-27 08:14:20|794.27|791.87|794.27|791.87|794.39|791.99|794.27|791.87|0
1651047270000|2022-04-27 08:14:30|791.29|788.89|792.36|789.96|792.48|790.08|791.29|788.89|0
1651047280000|2022-04-27 08:14:40|792.25|789.85|790.93|788.53|792.25|789.85|790.93|788.53|0
1651047290000|2022-04-27 08:14:50|791.17|788.77|791.29|788.89|791.29|788.89|791.17|788.77|0
1651047300000|2022-04-27 08:15:00|791.41|789.01|790.45|788.05|791.41|789.01|790.45|788.05|0
1651047310000|2022-04-27 08:15:10|790.69|788.29|791.17|788.77|791.41|789.01|790.69|788.29|0
1651047320000|2022-04-27 08:15:20|790.69|788.29|791.05|788.65|791.05|788.65|790.69|788.29|0
1651047330000|2022-04-27 08:15:30|790.69|788.29|790.45|788.05|790.93|788.53|790.45|788.05|0
1651047340000|2022-04-27 08:15:40|790.93|788.53|790.93|788.53|791.17|788.77|790.93|788.53|0
1651047350000|2022-04-27 08:15:50|791.17|788.77|791.64|789.24|791.64|789.24|791.17|788.77|0
1651047360000|2022-04-27 08:16:00|791.88|789.48|792.12|789.72|792.36|789.96|791.88|789.48|0
1651047370000|2022-04-27 08:16:10|791.88|789.48|792.36|789.96|792.36|789.96|791.88|789.48|0
1651047380000|2022-04-27 08:16:20|792.25|789.85|791.17|788.77|792.25|789.85|791.17|788.77|0
1651047390000|2022-04-27 08:16:30|791.29|788.89|791.17|788.77|791.29|788.89|791.17|788.77|0
1651047400000|2022-04-27 08:16:40|790.69|788.29|790.93|788.53|791.17|788.77|790.69|788.29|0
1651047410000|2022-04-27 08:16:50|791.17|788.77|789.98|787.58|791.17|788.77|789.5|787.1|0
1651047420000|2022-04-27 08:17:00|789.02|786.62|788.55|786.15|789.26|786.86|788.55|786.15|0
1651047430000|2022-04-27 08:17:10|788.78|786.38|789.15|786.75|789.26|786.86|788.78|786.38|0
1651047440000|2022-04-27 08:17:20|789.02|786.62|789.38|786.98|789.5|787.1|789.02|786.62|0
1651047450000|2022-04-27 08:17:30|789.02|786.62|788.31|785.91|789.02|786.62|788.31|785.91|0
1651047460000|2022-04-27 08:17:40|788.07|785.67|788.07|785.67|788.31|785.91|788.07|785.67|0
1651047470000|2022-04-27 08:17:50|787.83|785.43|787.35|784.95|787.83|785.43|787.35|784.95|0
1651047480000|2022-04-27 08:18:00|788.78|786.38|789.74|787.34|789.74|787.34|788.67|786.27|0
1651047490000|2022-04-27 08:18:10|789.02|786.62|789.86|787.46|789.86|787.46|789.02|786.62|0
1651047500000|2022-04-27 08:18:20|789.74|787.34|788.07|785.67|789.74|787.34|788.07|785.67|0
1651047510000|2022-04-27 08:18:30|788.67|786.27|788.31|785.91|788.67|786.27|788.31|785.91|0
1651047520000|2022-04-27 08:18:40|788.55|786.15|788.91|786.51|788.91|786.51|788.55|786.15|0
1651047530000|2022-04-27 08:18:50|788.78|786.38|788.78|786.38|788.78|786.38|788.78|786.38|0
1651047540000|2022-04-27 08:19:00|789.02|786.62|788.55|786.15|789.02|786.62|788.07|785.67|0
1651047550000|2022-04-27 08:19:10|788.78|786.38|787.83|785.43|788.78|786.38|787.83|785.43|0
1651047560000|2022-04-27 08:19:20|787.95|785.55|788.31|785.91|788.78|786.38|787.95|785.55|0
1651047570000|2022-04-27 08:19:30|788.55|786.15|788.78|786.38|788.78|786.38|788.55|786.15|0
1651047580000|2022-04-27 08:19:40|788.55|786.15|789.02|786.62|789.02|786.62|788.55|786.15|0
1651047590000|2022-04-27 08:19:50|788.78|786.38|789.02|786.62|789.02|786.62|788.78|786.38|0
1651047600000|2022-04-27 08:20:00|788.78|786.38|789.74|787.34|789.74|787.34|788.55|786.15|0
1651047610000|2022-04-27 08:20:10|790.21|787.81|790.1|787.7|790.21|787.81|789.98|787.58|0
1651047620000|2022-04-27 08:20:20|789.98|787.58|789.86|787.46|789.98|787.58|789.86|787.46|0
1651047630000|2022-04-27 08:20:30|790.1|787.7|791.17|788.77|791.17|788.77|790.1|787.7|0
1651047640000|2022-04-27 08:20:40|791.41|789.01|791.88|789.48|791.88|789.48|791.29|788.89|0
1651047650000|2022-04-27 08:20:50|792.01|789.61|790.93|788.53|792.12|789.72|790.93|788.53|0
1651047660000|2022-04-27 08:21:00|791.17|788.77|791.64|789.24|791.64|789.24|791.17|788.77|0
1651047670000|2022-04-27 08:21:10|791.88|789.48|791.88|789.48|791.88|789.48|791.88|789.48|0
1651047690000|2022-04-27 08:21:30|792.12|789.72|791.53|789.13|792.12|789.72|791.53|789.13|0
1651047700000|2022-04-27 08:21:40|791.41|789.01|790.93|788.53|791.41|789.01|790.93|788.53|0
1651047710000|2022-04-27 08:21:50|790.58|788.18|790.45|788.05|790.58|788.18|790.34|787.94|0
1651047720000|2022-04-27 08:22:00|790.21|787.81|789.5|787.1|790.21|787.81|789.5|787.1|0
1651047730000|2022-04-27 08:22:10|789.02|786.62|788.31|785.91|789.02|786.62|788.31|785.91|0
1651047740000|2022-04-27 08:22:20|788.07|785.67|788.78|786.38|788.78|786.38|788.07|785.67|0
1651047750000|2022-04-27 08:22:30|788.54|786.14|788.07|785.67|788.54|786.14|788.07|785.67|0
1651047760000|2022-04-27 08:22:40|788.31|785.91|788.67|786.27|788.67|786.27|788.31|785.91|0
1651047770000|2022-04-27 08:22:50|788.19|785.79|788.31|785.91|788.31|785.91|788.07|785.67|0
1651047780000|2022-04-27 08:23:00|788.07|785.67|787.59|785.19|788.19|785.79|787.59|785.19|0
1651047790000|2022-04-27 08:23:10|787.35|784.95|787.59|785.19|787.59|785.19|787.35|784.95|0
1651047800000|2022-04-27 08:23:20|787.35|784.95|787.24|784.84|787.48|785.08|787.12|784.72|0
1651047810000|2022-04-27 08:23:30|787.12|784.72|787|784.6|787.12|784.72|787|784.6|0
1651047820000|2022-04-27 08:23:40|787.12|784.72|787.35|784.95|787.59|785.19|786.88|784.48|0
1651047830000|2022-04-27 08:23:50|787.12|784.72|787.11|784.71|787.35|784.95|787.11|784.71|0
1651047840000|2022-04-27 08:24:00|787.35|784.95|788.19|785.79|788.19|785.79|787.35|784.95|0
1651047850000|2022-04-27 08:24:10|788.54|786.14|789.5|787.1|789.5|787.1|788.54|786.14|0
1651047860000|2022-04-27 08:24:20|789.02|786.62|789.02|786.62|789.26|786.86|789.02|786.62|0
1651047870000|2022-04-27 08:24:30|788.91|786.51|789.97|787.57|789.97|787.57|788.91|786.51|0
1651047880000|2022-04-27 08:24:40|790.21|787.81|790.93|788.53|790.93|788.53|790.21|787.81|0
1651047890000|2022-04-27 08:24:50|791.17|788.77|790.69|788.29|791.17|788.77|790.45|788.05|0
1651047900000|2022-04-27 08:25:00|790.81|788.41|789.74|787.34|790.81|788.41|789.74|787.34|0
1651047910000|2022-04-27 08:25:10|789.97|787.57|789.74|787.34|789.97|787.57|789.74|787.34|0
1651047920000|2022-04-27 08:25:20|789.97|787.57|790.34|787.94|790.34|787.94|789.86|787.46|0
1651047930000|2022-04-27 08:25:30|790.45|788.05|790.93|788.53|790.93|788.53|790.45|788.05|0
1651047940000|2022-04-27 08:25:40|791.41|789.01|791.64|789.24|791.88|789.48|791.41|789.01|0
1651047950000|2022-04-27 08:25:50|792.36|789.96|792.36|789.96|792.6|790.2|792.36|789.96|0
1651047960000|2022-04-27 08:26:00|792.48|790.08|791.53|789.13|792.48|790.08|791.53|789.13|0
1651047970000|2022-04-27 08:26:10|792.01|789.61|792.24|789.84|792.36|789.96|792.01|789.61|0
1651047980000|2022-04-27 08:26:20|792.01|789.61|792.24|789.84|792.36|789.96|792.01|789.61|0
1651047990000|2022-04-27 08:26:30|791.88|789.48|792.01|789.61|792.01|789.61|791.88|789.48|0
1651048000000|2022-04-27 08:26:40|792.12|789.72|792.24|789.84|792.24|789.84|792.12|789.72|0
1651048010000|2022-04-27 08:26:50|791.64|789.24|792.24|789.84|792.24|789.84|791.64|789.24|0
1651048020000|2022-04-27 08:27:00|792.12|789.72|792.12|789.72|792.12|789.72|792.01|789.61|0
1651048030000|2022-04-27 08:27:10|792.36|789.96|792.01|789.61|792.36|789.96|792.01|789.61|0
1651048040000|2022-04-27 08:27:20|791.64|789.24|791.88|789.48|792.12|789.72|791.64|789.24|0
1651048050000|2022-04-27 08:27:30|792.12|789.72|791.88|789.48|792.12|789.72|791.88|789.48|0
1651048060000|2022-04-27 08:27:40|792.01|789.61|792.36|789.96|792.6|790.2|792.01|789.61|0
1651048070000|2022-04-27 08:27:50|792.24|789.84|792.36|789.96|792.36|789.96|792.12|789.72|0
1651048080000|2022-04-27 08:28:00|792.6|790.2|792.24|789.84|792.6|790.2|792.24|789.84|0
1651048090000|2022-04-27 08:28:10|791.41|789.01|791.88|789.48|791.88|789.48|791.41|789.01|0
1651048100000|2022-04-27 08:28:20|791.77|789.37|792.48|790.08|792.48|790.08|791.77|789.37|0
1651048110000|2022-04-27 08:28:30|792.84|790.44|792.84|790.44|793.07|790.67|792.84|790.44|0
1651048120000|2022-04-27 08:28:40|792.72|790.32|792.84|790.44|792.84|790.44|792.72|790.32|0
1651048130000|2022-04-27 08:28:50|792.72|790.32|792.6|790.2|792.72|790.32|792.6|790.2|0
1651048140000|2022-04-27 08:29:00|792.84|790.44|792.24|789.84|792.84|790.44|792.12|789.72|0
1651048150000|2022-04-27 08:29:10|792.72|790.32|792.6|790.2|792.84|790.44|792.6|790.2|0
1651048160000|2022-04-27 08:29:20|792.84|790.44|792.72|790.32|792.84|790.44|792.6|790.2|0
1651048170000|2022-04-27 08:29:30|792.84|790.44|792.84|790.44|792.84|790.44|792.6|790.2|0
1651048180000|2022-04-27 08:29:40|793.44|791.04|793.44|791.04|793.44|791.04|793.44|791.04|0
1651048190000|2022-04-27 08:29:50|793.31|790.91|794.03|791.63|794.03|791.63|793.31|790.91|0
1651048200000|2022-04-27 08:30:00|793.55|791.15|793.2|790.8|793.55|791.15|793.2|790.8|0
1651048210000|2022-04-27 08:30:10|792.6|790.2|792.36|789.96|792.6|790.2|792.36|789.96|0
1651048220000|2022-04-27 08:30:20|792.01|789.61|792.12|789.72|792.12|789.72|792.01|789.61|0
1651048230000|2022-04-27 08:30:30|792.01|789.61|792.6|790.2|792.6|790.2|792.01|789.61|0
1651048240000|2022-04-27 08:30:40|792.36|789.96|792.72|790.32|792.84|790.44|792.36|789.96|0
1651048250000|2022-04-27 08:30:50|792.6|790.2|792.6|790.2|792.6|790.2|792.36|789.96|0
1651048260000|2022-04-27 08:31:00|792.48|790.08|792.48|790.08|792.6|790.2|792.48|790.08|0
1651048270000|2022-04-27 08:31:10|792.36|789.96|792.84|790.44|792.84|790.44|792.36|789.96|0
1651048280000|2022-04-27 08:31:20|792.6|790.2|792.96|790.56|793.31|790.91|792.6|790.2|0
1651048290000|2022-04-27 08:31:30|792.84|790.44|793.07|790.67|793.07|790.67|792.84|790.44|0
1651048300000|2022-04-27 08:31:40|793.31|790.91|793.44|791.04|793.55|791.15|793.31|790.91|0
1651048310000|2022-04-27 08:31:50|793.55|791.15|793.79|791.39|793.79|791.39|793.31|790.91|0
1651048320000|2022-04-27 08:32:00|794.27|791.87|794.74|792.34|794.74|792.34|794.15|791.75|0
1651048330000|2022-04-27 08:32:10|794.51|792.11|794.39|791.99|794.51|792.11|794.39|791.99|0
1651048340000|2022-04-27 08:32:20|794.51|792.11|794.98|792.58|794.98|792.58|794.39|791.99|0
1651048350000|2022-04-27 08:32:30|794.87|792.47|794.98|792.58|794.98|792.58|794.87|792.47|0
1651048360000|2022-04-27 08:32:40|795.22|792.82|795.22|792.82|795.46|793.06|795.22|792.82|0
1651048370000|2022-04-27 08:32:50|794.98|792.58|795.59|793.19|795.59|793.19|794.98|792.58|0
1651048380000|2022-04-27 08:33:00|795.46|793.06|795.22|792.82|795.46|793.06|795.22|792.82|0
1651048390000|2022-04-27 08:33:10|795.35|792.95|795.94|793.54|795.94|793.54|795.35|792.95|0
1651048400000|2022-04-27 08:33:20|796.18|793.78|796.54|794.14|796.54|794.14|796.18|793.78|0
1651048410000|2022-04-27 08:33:30|796.89|794.49|796.54|794.14|796.89|794.49|796.54|794.14|0
1651048420000|2022-04-27 08:33:40|796.65|794.25|796.42|794.02|796.65|794.25|796.18|793.78|0
1651048430000|2022-04-27 08:33:50|796.54|794.14|796.54|794.14|796.65|794.25|796.54|794.14|0
1651048440000|2022-04-27 08:34:00|796.18|793.78|797.37|794.97|797.37|794.97|796.18|793.78|0
1651048450000|2022-04-27 08:34:10|797.13|794.73|796.89|794.49|797.13|794.73|796.89|794.49|0
1651048460000|2022-04-27 08:34:20|796.65|794.25|797.37|794.97|797.37|794.97|796.65|794.25|0
1651048470000|2022-04-27 08:34:30|797.13|794.73|797.13|794.73|797.37|794.97|797.13|794.73|0
1651048480000|2022-04-27 08:34:40|796.89|794.49|797.5|795.1|797.5|795.1|796.89|794.49|0
1651048490000|2022-04-27 08:34:50|797.61|795.21|797.73|795.33|797.85|795.45|797.61|795.21|0
1651048500000|2022-04-27 08:35:00|798.33|795.93|798.8|796.4|798.8|796.4|798.33|795.93|0
1651048510000|2022-04-27 08:35:10|799.04|796.64|798.8|796.4|799.04|796.64|798.69|796.29|0
1651048520000|2022-04-27 08:35:20|799.04|796.64|798.8|796.4|799.04|796.64|798.8|796.4|0
1651048530000|2022-04-27 08:35:30|798.57|796.17|798.57|796.17|798.57|796.17|798.33|795.93|0
1651048540000|2022-04-27 08:35:40|798.69|796.29|799.04|796.64|799.04|796.64|798.33|795.93|0
1651048550000|2022-04-27 08:35:50|798.93|796.53|798.57|796.17|799.04|796.64|798.57|796.17|0
1651048560000|2022-04-27 08:36:00|798.69|796.29|798.57|796.17|798.8|796.4|798.57|796.17|0
1651048570000|2022-04-27 08:36:10|798.8|796.4|798.45|796.05|798.8|796.4|798.45|796.05|0
1651048580000|2022-04-27 08:36:20|798.33|795.93|797.13|794.73|798.33|795.93|797.13|794.73|0
1651048590000|2022-04-27 08:36:30|797.37|794.97|796.78|794.38|797.37|794.97|796.78|794.38|0
1651048600000|2022-04-27 08:36:40|796.65|794.25|796.65|794.25|796.78|794.38|796.65|794.25|0
1651048610000|2022-04-27 08:36:50|796.42|794.02|795.94|793.54|796.54|794.14|795.94|793.54|0
1651048620000|2022-04-27 08:37:00|795.82|793.42|796.42|794.02|796.54|794.14|795.82|793.42|0
1651048630000|2022-04-27 08:37:10|796.18|793.78|797.26|794.86|797.26|794.86|796.18|793.78|0
1651048640000|2022-04-27 08:37:20|797.13|794.73|796.65|794.25|797.13|794.73|796.18|793.78|0
1651048650000|2022-04-27 08:37:30|796.89|794.49|796.89|794.49|796.89|794.49|796.65|794.25|0
1651048660000|2022-04-27 08:37:40|796.42|794.02|795.22|792.82|796.42|794.02|795.22|792.82|0
1651048670000|2022-04-27 08:37:50|795.94|793.54|796.18|793.78|796.18|793.78|795.82|793.42|0
1651048680000|2022-04-27 08:38:00|796.42|794.02|796.65|794.25|796.65|794.25|796.42|794.02|0
1651048690000|2022-04-27 08:38:10|797.13|794.73|798.45|796.05|798.45|796.05|797.13|794.73|0
1651048700000|2022-04-27 08:38:20|798.57|796.17|798.57|796.17|798.8|796.4|798.57|796.17|0
1651048710000|2022-04-27 08:38:30|798.45|796.05|797.61|795.21|798.45|796.05|797.37|794.97|0
1651048720000|2022-04-27 08:38:40|797.37|794.97|797.26|794.86|797.37|794.97|797.26|794.86|0
1651048730000|2022-04-27 08:38:50|796.65|794.25|796.65|794.25|796.89|794.49|796.65|794.25|0
1651048740000|2022-04-27 08:39:00|796.42|794.02|796.06|793.66|796.42|794.02|795.82|793.42|0
1651048750000|2022-04-27 08:39:10|795.7|793.3|795.7|793.3|795.94|793.54|795.7|793.3|0
1651048760000|2022-04-27 08:39:20|795.82|793.42|795.46|793.06|795.82|793.42|795.46|793.06|0
1651048770000|2022-04-27 08:39:30|795.94|793.54|795.7|793.3|795.94|793.54|795.58|793.18|0
1651048780000|2022-04-27 08:39:40|795.46|793.06|796.65|794.25|796.65|794.25|795.46|793.06|0
1651048790000|2022-04-27 08:39:50|796.89|794.49|796.3|793.9|796.89|794.49|796.3|793.9|0
1651048800000|2022-04-27 08:40:00|795.94|793.54|795.22|792.82|795.94|793.54|795.22|792.82|0
1651048810000|2022-04-27 08:40:10|795.11|792.71|795.35|792.95|795.35|792.95|795.11|792.71|0
1651048820000|2022-04-27 08:40:20|795.22|792.82|794.98|792.58|795.22|792.82|794.98|792.58|0
1651048830000|2022-04-27 08:40:30|794.51|792.11|794.27|791.87|794.63|792.23|794.27|791.87|0
1651048840000|2022-04-27 08:40:40|795.22|792.82|794.63|792.23|795.22|792.82|794.63|792.23|0
1651048850000|2022-04-27 08:40:50|794.74|792.34|794.51|792.11|794.74|792.34|794.51|792.11|0
1651048860000|2022-04-27 08:41:00|794.74|792.34|794.15|791.75|794.74|792.34|794.15|791.75|0
1651048870000|2022-04-27 08:41:10|794.27|791.87|794.51|792.11|794.51|792.11|794.15|791.75|0
1651048880000|2022-04-27 08:41:20|794.74|792.34|794.74|792.34|794.74|792.34|794.74|792.34|0
1651048890000|2022-04-27 08:41:30|794.87|792.47|794.74|792.34|794.87|792.47|794.51|792.11|0
1651048900000|2022-04-27 08:41:40|794.87|792.47|794.98|792.58|794.98|792.58|794.87|792.47|0
1651048910000|2022-04-27 08:41:50|795.22|792.82|795.58|793.18|795.58|793.18|794.98|792.58|0
1651048920000|2022-04-27 08:42:00|795.7|793.3|795.7|793.3|795.7|793.3|795.46|793.06|0
1651048930000|2022-04-27 08:42:10|795.94|793.54|795.94|793.54|795.94|793.54|795.94|793.54|0
1651048940000|2022-04-27 08:42:20|796.18|793.78|795.7|793.3|796.18|793.78|795.7|793.3|0
1651048950000|2022-04-27 08:42:30|795.82|793.42|794.98|792.58|795.82|793.42|794.98|792.58|0
1651048960000|2022-04-27 08:42:40|795.7|793.3|795.46|793.06|795.7|793.3|795.22|792.82|0
1651048970000|2022-04-27 08:42:50|794.98|792.58|795.46|793.06|795.46|793.06|794.98|792.58|0
1651048980000|2022-04-27 08:43:00|795.7|793.3|795.94|793.54|796.06|793.66|795.7|793.3|0
1651048990000|2022-04-27 08:43:10|795.82|793.42|795.82|793.42|795.82|793.42|795.7|793.3|0
1651049000000|2022-04-27 08:43:20|795.46|793.06|795.7|793.3|795.7|793.3|795.35|792.95|0
1651049010000|2022-04-27 08:43:30|795.46|793.06|795.7|793.3|795.7|793.3|795.46|793.06|0
1651049020000|2022-04-27 08:43:40|795.58|793.18|795.7|793.3|795.7|793.3|795.22|792.82|0
1651049030000|2022-04-27 08:43:50|795.58|793.18|795.7|793.3|795.7|793.3|795.46|793.06|0
1651049040000|2022-04-27 08:44:00|795.82|793.42|795.7|793.3|795.82|793.42|795.46|793.06|0
1651049050000|2022-04-27 08:44:10|795.82|793.42|795.82|793.42|796.18|793.78|795.82|793.42|0
1651049060000|2022-04-27 08:44:20|796.06|793.66|796.3|793.9|796.54|794.14|796.06|793.66|0
1651049070000|2022-04-27 08:44:30|795.94|793.54|795.82|793.42|795.94|793.54|795.46|793.06|0
1651049080000|2022-04-27 08:44:40|796.18|793.78|796.18|793.78|796.41|794.01|796.18|793.78|0
1651049090000|2022-04-27 08:44:50|796.78|794.38|796.89|794.49|796.89|794.49|796.65|794.25|0
1651049100000|2022-04-27 08:45:00|796.78|794.38|798.8|796.4|798.8|796.4|796.65|794.25|0
1651049110000|2022-04-27 08:45:10|798.45|796.05|799.28|796.88|799.28|796.88|798.33|795.93|0
1651049120000|2022-04-27 08:45:20|799.76|797.36|798.45|796.05|799.76|797.36|798.33|795.93|0
1651049130000|2022-04-27 08:45:30|798.33|795.93|797.97|795.57|798.33|795.93|797.85|795.45|0
1651049140000|2022-04-27 08:45:40|797.85|795.45|798.33|795.93|798.33|795.93|797.61|795.21|0
1651049150000|2022-04-27 08:45:50|798.56|796.16|798.8|796.4|798.8|796.4|798.56|796.16|0
1651049160000|2022-04-27 08:46:00|798.56|796.16|799.28|796.88|799.28|796.88|798.56|796.16|0
1651049170000|2022-04-27 08:46:10|799.52|797.12|800|797.6|800|797.6|799.52|797.12|0
1651049180000|2022-04-27 08:46:20|799.88|797.48|799.76|797.36|799.88|797.48|799.76|797.36|0
1651049190000|2022-04-27 08:46:30|800.24|797.84|800.36|797.96|800.72|798.32|800.24|797.84|0
1651049200000|2022-04-27 08:46:40|800.72|798.32|801.19|798.79|801.19|798.79|800.72|798.32|0
1651049210000|2022-04-27 08:46:50|801.32|798.92|800.72|798.32|801.32|798.92|800.72|798.32|0
1651049220000|2022-04-27 08:47:00|800.48|798.08|801.19|798.79|801.43|799.03|800.48|798.08|0
1651049230000|2022-04-27 08:47:10|800.95|798.55|801.19|798.79|801.19|798.79|800.95|798.55|0
1651049240000|2022-04-27 08:47:20|801.43|799.03|802.15|799.75|802.63|800.23|801.43|799.03|0
1651049250000|2022-04-27 08:47:30|802.27|799.87|802.51|800.11|802.51|800.11|802.15|799.75|0
1651049260000|2022-04-27 08:47:40|802.39|799.99|801.91|799.51|802.39|799.99|801.91|799.51|0
1651049270000|2022-04-27 08:47:50|802.15|799.75|801.43|799.03|802.15|799.75|801.43|799.03|0
1651049280000|2022-04-27 08:48:00|801.8|799.4|800.95|798.55|801.8|799.4|800.95|798.55|0
1651049290000|2022-04-27 08:48:10|800.72|798.32|800.95|798.55|800.95|798.55|800.48|798.08|0
1651049300000|2022-04-27 08:48:20|800.84|798.44|800.48|798.08|800.84|798.44|800.48|798.08|0
1651049310000|2022-04-27 08:48:30|800.72|798.32|802.51|800.11|802.51|800.11|800.72|798.32|0
1651049320000|2022-04-27 08:48:40|803.11|800.71|802.63|800.23|803.11|800.71|802.39|799.99|0
1651049330000|2022-04-27 08:48:50|803.35|800.95|803.11|800.71|803.35|800.95|803.11|800.71|0
1651049340000|2022-04-27 08:49:00|802.87|800.47|802.75|800.35|802.87|800.47|802.75|800.35|0
1651049350000|2022-04-27 08:49:10|802.87|800.47|801.91|799.51|802.87|800.47|801.91|799.51|0
1651049360000|2022-04-27 08:49:20|801.8|799.4|801.8|799.4|801.91|799.51|801.8|799.4|0
1651049370000|2022-04-27 08:49:30|802.39|799.99|802.15|799.75|802.39|799.99|802.03|799.63|0
1651049380000|2022-04-27 08:49:40|802.39|799.99|802.51|800.11|802.51|800.11|802.39|799.99|0
1651049390000|2022-04-27 08:49:50|801.8|799.4|802.27|799.87|802.27|799.87|801.8|799.4|0
1651049400000|2022-04-27 08:50:00|802.51|800.11|803.23|800.83|803.23|800.83|802.51|800.11|0
1651049410000|2022-04-27 08:50:10|802.87|800.47|803.23|800.83|804.18|801.78|802.87|800.47|0
1651049420000|2022-04-27 08:50:20|803.47|801.07|803.71|801.31|803.71|801.31|802.75|800.35|0
1651049430000|2022-04-27 08:50:30|802.87|800.47|803.23|800.83|803.23|800.83|802.87|800.47|0
1651049440000|2022-04-27 08:50:40|803.11|800.71|803.23|800.83|803.23|800.83|803.11|800.71|0
1651049450000|2022-04-27 08:50:50|802.75|800.35|802.99|800.59|802.99|800.59|802.75|800.35|0
1651049460000|2022-04-27 08:51:00|802.75|800.35|802.4|800|802.75|800.35|802.27|799.87|0
1651049470000|2022-04-27 08:51:10|802.27|799.87|802.51|800.11|802.51|800.11|802.27|799.87|0
1651049480000|2022-04-27 08:51:20|802.63|800.23|802.27|799.87|802.63|800.23|802.27|799.87|0
1651049490000|2022-04-27 08:51:30|802.16|799.76|802.16|799.76|802.16|799.76|802.16|799.76|0
1651049500000|2022-04-27 08:51:40|801.92|799.52|801.79|799.39|801.92|799.52|801.79|799.39|0
1651049510000|2022-04-27 08:51:50|801.68|799.28|802.4|800|802.51|800.11|801.68|799.28|0
1651049520000|2022-04-27 08:52:00|802.63|800.23|803.23|800.83|803.35|800.95|802.63|800.23|0
1651049530000|2022-04-27 08:52:10|802.99|800.59|803.23|800.83|803.23|800.83|802.75|800.35|0
1651049540000|2022-04-27 08:52:20|803.35|800.95|802.75|800.35|803.35|800.95|802.75|800.35|0
1651049550000|2022-04-27 08:52:30|802.51|800.11|802.51|800.11|802.51|800.11|802.51|800.11|0
1651049560000|2022-04-27 08:52:40|802.75|800.35|802.87|800.47|802.87|800.47|802.75|800.35|0
1651049570000|2022-04-27 08:52:50|802.99|800.59|802.99|800.59|803.11|800.71|802.99|800.59|0
1651049580000|2022-04-27 08:53:00|803.11|800.71|802.51|800.11|803.23|800.83|802.51|800.11|0
1651049590000|2022-04-27 08:53:10|802.4|800|802.16|799.76|802.4|800|802.16|799.76|0
1651049600000|2022-04-27 08:53:20|802.27|799.87|802.03|799.63|802.27|799.87|801.92|799.52|0
1651049610000|2022-04-27 08:53:30|801.79|799.39|801.68|799.28|801.79|799.39|801.68|799.28|0
1651049620000|2022-04-27 08:53:40|801.55|799.15|801.32|798.92|801.55|799.15|801.32|798.92|0
1651049630000|2022-04-27 08:53:50|801.2|798.8|801.08|798.68|801.31|798.91|801.08|798.68|0
1651049640000|2022-04-27 08:54:00|800.84|798.44|800.6|798.2|800.84|798.44|800.6|798.2|0
1651049650000|2022-04-27 08:54:10|799.77|797.37|799.88|797.48|800.12|797.72|799.77|797.37|0
1651049660000|2022-04-27 08:54:20|799.77|797.37|799.88|797.48|799.88|797.48|799.77|797.37|0
1651049670000|2022-04-27 08:54:30|800.01|797.61|799.88|797.48|800.01|797.61|799.88|797.48|0
1651049680000|2022-04-27 08:54:40|800.01|797.61|800.6|798.2|800.6|798.2|800.01|797.61|0
1651049690000|2022-04-27 08:54:50|800.72|798.32|801.08|798.68|801.08|798.68|800.72|798.32|0
1651049700000|2022-04-27 08:55:00|801.31|798.91|800.84|798.44|801.31|798.91|800.84|798.44|0
1651049710000|2022-04-27 08:55:10|800.6|798.2|800.6|798.2|800.72|798.32|800.6|798.2|0
1651049720000|2022-04-27 08:55:20|800.72|798.32|800.72|798.32|800.72|798.32|800.6|798.2|0
1651049730000|2022-04-27 08:55:30|800.96|798.56|800.84|798.44|800.96|798.56|800.84|798.44|0
1651049740000|2022-04-27 08:55:40|800.96|798.56|800.36|797.96|800.96|798.56|800.36|797.96|0
1651049750000|2022-04-27 08:55:50|800.6|798.2|800.84|798.44|800.84|798.44|800.6|798.2|0
1651049760000|2022-04-27 08:56:00|800.72|798.32|800.84|798.44|800.84|798.44|800.72|798.32|0
1651049770000|2022-04-27 08:56:10|801.2|798.8|801.31|798.91|801.31|798.91|801.2|798.8|0
1651049780000|2022-04-27 08:56:20|800.12|797.72|797.86|795.46|800.12|797.72|797.25|794.85|0
1651049790000|2022-04-27 08:56:30|797.97|795.57|799.64|797.24|799.64|797.24|797.97|795.57|0
1651049800000|2022-04-27 08:56:40|799.4|797|798.81|796.41|799.64|797.24|798.69|796.29|0
1651049810000|2022-04-27 08:56:50|798.93|796.53|795.82|793.42|798.93|796.53|795.82|793.42|0
1651049820000|2022-04-27 08:57:00|795.35|792.95|796.54|794.14|796.54|794.14|795.35|792.95|0
1651049830000|2022-04-27 08:57:10|796.42|794.02|796.3|793.9|796.42|794.02|796.3|793.9|0
1651049840000|2022-04-27 08:57:20|795.47|793.07|796.06|793.66|796.06|793.66|795.35|792.95|0
1651049850000|2022-04-27 08:57:30|796.3|793.9|796.3|793.9|796.42|794.02|796.3|793.9|0
1651049860000|2022-04-27 08:57:40|796.54|794.14|796.42|794.02|796.54|794.14|796.3|793.9|0
1651049870000|2022-04-27 08:57:50|796.3|793.9|797.02|794.62|797.02|794.62|796.3|793.9|0
1651049880000|2022-04-27 08:58:00|797.25|794.85|797.49|795.09|797.49|795.09|796.78|794.38|0
1651049890000|2022-04-27 08:58:10|797.38|794.98|798.21|795.81|798.21|795.81|797.38|794.98|0
1651049900000|2022-04-27 08:58:20|798.09|795.69|798.21|795.81|798.21|795.81|798.09|795.69|0
1651049910000|2022-04-27 08:58:30|798.33|795.93|797.38|794.98|798.45|796.05|797.38|794.98|0
1651049920000|2022-04-27 08:58:40|797.14|794.74|797.02|794.62|797.25|794.85|797.02|794.62|0
1651049930000|2022-04-27 08:58:50|796.78|794.38|796.78|794.38|796.78|794.38|796.54|794.14|0
1651049940000|2022-04-27 08:59:00|797.14|794.74|797.25|794.85|797.25|794.85|797.02|794.62|0
1651049950000|2022-04-27 08:59:10|797.38|794.98|798.69|796.29|798.69|796.29|797.38|794.98|0
1651049960000|2022-04-27 08:59:20|798.81|796.41|798.45|796.05|798.81|796.41|798.45|796.05|0
1651049970000|2022-04-27 08:59:30|798.57|796.17|798.45|796.05|798.93|796.53|798.45|796.05|0
1651049980000|2022-04-27 08:59:40|798.57|796.17|798.45|796.05|798.57|796.17|798.45|796.05|0
1651049990000|2022-04-27 08:59:50|798.93|796.53|798.81|796.41|798.93|796.53|798.81|796.41|0
1651050000000|2022-04-27 09:00:00|799.16|796.76|800.12|797.72|800.12|797.72|799.16|796.76|0
1651050010000|2022-04-27 09:00:10|800.01|797.61|799.53|797.13|800.12|797.72|799.53|797.13|0
1651050020000|2022-04-27 09:00:20|799.88|797.48|799.16|796.76|799.88|797.48|799.16|796.76|0
1651050030000|2022-04-27 09:00:30|799.05|796.65|798.69|796.29|799.16|796.76|798.69|796.29|0
1651050040000|2022-04-27 09:00:40|798.09|795.69|798.09|795.69|798.45|796.05|798.09|795.69|0
1651050050000|2022-04-27 09:00:50|798.45|796.05|798.69|796.29|798.69|796.29|798.45|796.05|0
1651050060000|2022-04-27 09:01:00|797.97|795.57|798.09|795.69|798.09|795.69|797.73|795.33|0
1651050070000|2022-04-27 09:01:10|797.97|795.57|796.66|794.26|797.97|795.57|796.66|794.26|0
1651050080000|2022-04-27 09:01:20|796.9|794.5|796.66|794.26|797.02|794.62|796.66|794.26|0
1651050090000|2022-04-27 09:01:30|796.78|794.38|796.3|793.9|796.78|794.38|796.06|793.66|0
1651050100000|2022-04-27 09:01:40|796.18|793.78|796.06|793.66|796.18|793.78|796.06|793.66|0
1651050110000|2022-04-27 09:01:50|796.3|793.9|795.58|793.18|796.3|793.9|795.58|793.18|0
1651050120000|2022-04-27 09:02:00|795.11|792.71|795.95|793.55|795.95|793.55|795.11|792.71|0
1651050130000|2022-04-27 09:02:10|796.06|793.66|796.78|794.38|796.78|794.38|796.06|793.66|0
1651050140000|2022-04-27 09:02:20|796.9|794.5|797.02|794.62|797.14|794.74|796.9|794.5|0
1651050150000|2022-04-27 09:02:30|796.78|794.38|797.02|794.62|797.02|794.62|796.3|793.9|0
1651050160000|2022-04-27 09:02:40|796.9|794.5|796.3|793.9|796.9|794.5|796.3|793.9|0
1651050170000|2022-04-27 09:02:50|796.18|793.78|796.54|794.14|796.54|794.14|796.18|793.78|0
1651050180000|2022-04-27 09:03:00|796.66|794.26|796.3|793.9|796.66|794.26|796.3|793.9|0
1651050190000|2022-04-27 09:03:10|796.42|794.02|796.54|794.14|796.54|794.14|796.06|793.66|0
1651050200000|2022-04-27 09:03:20|796.3|793.9|795.95|793.55|796.3|793.9|795.95|793.55|0
1651050210000|2022-04-27 09:03:30|795.82|793.42|797.25|794.85|797.25|794.85|795.82|793.42|0
1651050220000|2022-04-27 09:03:40|797.02|794.62|796.54|794.14|797.02|794.62|796.06|793.66|0
1651050230000|2022-04-27 09:03:50|796.78|794.38|796.54|794.14|796.78|794.38|796.42|794.02|0
1651050240000|2022-04-27 09:04:00|797.02|794.62|797.14|794.74|797.25|794.85|797.02|794.62|0
1651050250000|2022-04-27 09:04:10|796.78|794.38|796.54|794.14|796.78|794.38|796.54|794.14|0
1651050260000|2022-04-27 09:04:20|796.3|793.9|797.25|794.85|797.25|794.85|796.3|793.9|0
1651050270000|2022-04-27 09:04:30|797.02|794.62|797.73|795.33|797.73|795.33|797.02|794.62|0
1651050280000|2022-04-27 09:04:40|797.02|794.62|797.25|794.85|797.49|795.09|797.02|794.62|0
1651050290000|2022-04-27 09:04:50|797.02|794.62|797.02|794.62|797.02|794.62|796.78|794.38|0
1651050300000|2022-04-27 09:05:00|797.25|794.85|797.02|794.62|797.25|794.85|796.78|794.38|0
1651050310000|2022-04-27 09:05:10|796.9|794.5|797.14|794.74|797.25|794.85|796.9|794.5|0
1651050320000|2022-04-27 09:05:20|797.02|794.62|796.78|794.38|797.02|794.62|796.78|794.38|0
1651050330000|2022-04-27 09:05:30|796.9|794.5|796.9|794.5|796.9|794.5|796.54|794.14|0
1651050340000|2022-04-27 09:05:40|796.78|794.38|797.02|794.62|797.02|794.62|796.78|794.38|0
1651050350000|2022-04-27 09:05:50|797.25|794.85|797.25|794.85|797.38|794.98|797.25|794.85|0
1651050360000|2022-04-27 09:06:00|797.02|794.62|796.3|793.9|797.02|794.62|796.3|793.9|0
1651050370000|2022-04-27 09:06:10|796.78|794.38|796.78|794.38|796.78|794.38|796.66|794.26|0
1651050380000|2022-04-27 09:06:20|796.9|794.5|796.06|793.66|796.9|794.5|796.06|793.66|0
1651050390000|2022-04-27 09:06:30|796.18|793.78|796.06|793.66|796.18|793.78|796.06|793.66|0
1651050400000|2022-04-27 09:06:40|796.3|793.9|796.54|794.14|796.78|794.38|796.3|793.9|0
1651050410000|2022-04-27 09:06:50|796.42|794.02|797.01|794.61|797.25|794.85|796.42|794.02|0
1651050430000|2022-04-27 09:07:10|796.54|794.14|795.82|793.42|796.54|794.14|795.82|793.42|0
1651050440000|2022-04-27 09:07:20|795.34|792.94|795.58|793.18|795.82|793.42|795.34|792.94|0
1651050450000|2022-04-27 09:07:30|795.47|793.07|794.39|791.99|795.47|793.07|794.39|791.99|0
1651050460000|2022-04-27 09:07:40|794.87|792.47|795.47|793.07|795.47|793.07|794.87|792.47|0
1651050470000|2022-04-27 09:07:50|795.71|793.31|796.06|793.66|796.06|793.66|795.71|793.31|0
1651050480000|2022-04-27 09:08:00|796.54|794.14|796.42|794.02|796.54|794.14|796.3|793.9|0
1651050490000|2022-04-27 09:08:10|795.95|793.55|795.34|792.94|795.95|793.55|795.34|792.94|0
1651050500000|2022-04-27 09:08:20|795.82|793.42|795.82|793.42|795.82|793.42|795.58|793.18|0
1651050510000|2022-04-27 09:08:30|796.06|793.66|795.95|793.55|796.06|793.66|795.82|793.42|0
1651050520000|2022-04-27 09:08:40|796.3|793.9|796.66|794.26|796.78|794.38|796.3|793.9|0
1651050530000|2022-04-27 09:08:50|796.78|794.38|797.49|795.09|798.21|795.81|796.78|794.38|0
1651050540000|2022-04-27 09:09:00|797.01|794.61|797.01|794.61|797.01|794.61|796.78|794.38|0
1651050550000|2022-04-27 09:09:10|796.78|794.38|798.21|795.81|798.21|795.81|796.78|794.38|0
1651050560000|2022-04-27 09:09:20|797.97|795.57|798.69|796.29|798.69|796.29|797.97|795.57|0
1651050570000|2022-04-27 09:09:30|798.92|796.52|799.16|796.76|799.16|796.76|798.92|796.52|0
1651050580000|2022-04-27 09:09:40|798.92|796.52|798.92|796.52|799.05|796.65|798.92|796.52|0
1651050590000|2022-04-27 09:09:50|799.64|797.24|800|797.6|800|797.6|799.4|797|0
1651050600000|2022-04-27 09:10:00|800.84|798.44|799.88|797.48|800.84|798.44|799.88|797.48|0
1651050610000|2022-04-27 09:10:10|799.64|797.24|798.92|796.52|799.64|797.24|798.92|796.52|0
1651050620000|2022-04-27 09:10:20|799.16|796.76|799.4|797|799.4|797|799.16|796.76|0
1651050630000|2022-04-27 09:10:30|799.53|797.13|799.29|796.89|799.53|797.13|799.29|796.89|0
1651050640000|2022-04-27 09:10:40|799.16|796.76|798.69|796.29|799.16|796.76|798.69|796.29|0
1651050650000|2022-04-27 09:10:50|798.45|796.05|797.49|795.09|798.45|796.05|797.49|795.09|0
1651050660000|2022-04-27 09:11:00|797.73|795.33|798.21|795.81|798.45|796.05|797.73|795.33|0
1651050670000|2022-04-27 09:11:10|798.09|795.69|798.09|795.69|798.09|795.69|797.97|795.57|0
1651050680000|2022-04-27 09:11:20|798.21|795.81|798.21|795.81|798.21|795.81|798.21|795.81|0
1651050690000|2022-04-27 09:11:30|798.45|796.05|797.49|795.09|798.45|796.05|797.49|795.09|0
1651050700000|2022-04-27 09:11:40|797.73|795.33|797.25|794.85|797.73|795.33|797.25|794.85|0
1651050710000|2022-04-27 09:11:50|797.14|794.74|797.49|795.09|797.49|795.09|797.14|794.74|0
1651050720000|2022-04-27 09:12:00|797.38|794.98|797.97|795.57|797.97|795.57|797.38|794.98|0
1651050730000|2022-04-27 09:12:10|798.21|795.81|798.21|795.81|798.21|795.81|798.21|795.81|0
1651050740000|2022-04-27 09:12:20|797.73|795.33|797.73|795.33|797.73|795.33|797.73|795.33|0
1651050750000|2022-04-27 09:12:30|797.85|795.45|797.14|794.74|797.85|795.45|797.14|794.74|0
1651050760000|2022-04-27 09:12:40|797.25|794.85|796.9|794.5|797.25|794.85|796.9|794.5|0
1651050770000|2022-04-27 09:12:50|797.01|794.61|796.78|794.38|797.25|794.85|796.78|794.38|0
1651050780000|2022-04-27 09:13:00|796.3|793.9|796.78|794.38|796.78|794.38|796.3|793.9|0
1651050790000|2022-04-27 09:13:10|796.18|793.78|796.54|794.14|796.54|794.14|796.18|793.78|0
1651050800000|2022-04-27 09:13:20|796.3|793.9|796.06|793.66|796.3|793.9|795.82|793.42|0
1651050810000|2022-04-27 09:13:30|795.82|793.42|795.82|793.42|795.82|793.42|795.82|793.42|0
1651050820000|2022-04-27 09:13:40|795.58|793.18|795.11|792.71|795.58|793.18|795.11|792.71|0
1651050830000|2022-04-27 09:13:50|794.63|792.23|795.11|792.71|795.11|792.71|794.63|792.23|0
1651050840000|2022-04-27 09:14:00|795.34|792.94|795.34|792.94|795.47|793.07|795.34|792.94|0
1651050850000|2022-04-27 09:14:10|795.71|793.31|796.18|793.78|796.3|793.9|795.71|793.31|0
1651050860000|2022-04-27 09:14:20|796.06|793.66|796.54|794.14|796.54|794.14|796.06|793.66|0
1651050870000|2022-04-27 09:14:30|796.78|794.38|796.9|794.5|797.01|794.61|796.78|794.38|0
1651050880000|2022-04-27 09:14:40|796.78|794.38|796.3|793.9|797.01|794.61|796.3|793.9|0
1651050890000|2022-04-27 09:14:50|796.42|794.02|796.3|793.9|796.42|794.02|796.3|793.9|0
1651050900000|2022-04-27 09:15:00|796.78|794.38|796.78|794.38|796.78|794.38|796.78|794.38|0
1651050910000|2022-04-27 09:15:10|796.9|794.5|797.49|795.09|797.49|795.09|796.66|794.26|0
1651050920000|2022-04-27 09:15:20|797.62|795.22|797.25|794.85|797.62|795.22|797.25|794.85|0
1651050930000|2022-04-27 09:15:30|797.38|794.98|797.73|795.33|797.73|795.33|797.38|794.98|0
1651050940000|2022-04-27 09:15:40|797.49|795.09|798.21|795.81|798.21|795.81|797.49|795.09|0
1651050950000|2022-04-27 09:15:50|798.92|796.52|799.64|797.24|799.64|797.24|798.92|796.52|0
1651050960000|2022-04-27 09:16:00|799.4|797|798.92|796.52|799.4|797|798.92|796.52|0
1651050970000|2022-04-27 09:16:10|799.16|796.76|798.92|796.52|799.16|796.76|798.81|796.41|0
1651050980000|2022-04-27 09:16:20|798.69|796.29|798.45|796.05|798.69|796.29|798.21|795.81|0
1651050990000|2022-04-27 09:16:30|798.57|796.17|799.16|796.76|799.16|796.76|798.57|796.17|0
1651051000000|2022-04-27 09:16:40|799.4|797|799.4|797|799.64|797.24|799.4|797|0
1651051010000|2022-04-27 09:16:50|799.16|796.76|799.29|796.89|799.29|796.89|799.16|796.76|0
1651051020000|2022-04-27 09:17:00|799.16|796.76|799.76|797.36|799.76|797.36|799.16|796.76|0
1651051030000|2022-04-27 09:17:10|799.64|797.24|800.83|798.43|800.83|798.43|799.64|797.24|0
1651051040000|2022-04-27 09:17:20|801.07|798.67|800.83|798.43|801.07|798.67|800.83|798.43|0
1651051050000|2022-04-27 09:17:30|800.6|798.2|800.83|798.43|801.07|798.67|800.6|798.2|0
1651051060000|2022-04-27 09:17:40|800.6|798.2|800.36|797.96|800.6|798.2|800.36|797.96|0
1651051070000|2022-04-27 09:17:50|800|797.6|800.12|797.72|800.12|797.72|800|797.6|0
1651051080000|2022-04-27 09:18:00|800.36|797.96|799.16|796.76|800.6|798.2|799.16|796.76|0
1651051090000|2022-04-27 09:18:10|798.69|796.29|798.21|795.81|798.69|796.29|797.73|795.33|0
1651051100000|2022-04-27 09:18:20|798.45|796.05|798.92|796.52|798.92|796.52|798.45|796.05|0
1651051110000|2022-04-27 09:18:30|799.16|796.76|798.92|796.52|799.16|796.76|798.92|796.52|0
1651051120000|2022-04-27 09:18:40|798.69|796.29|798.45|796.05|798.69|796.29|798.45|796.05|0
1651051130000|2022-04-27 09:18:50|798.57|796.17|798.45|796.05|798.57|796.17|798.45|796.05|0
1651051140000|2022-04-27 09:19:00|798.33|795.93|797.97|795.57|798.33|795.93|797.97|795.57|0
1651051150000|2022-04-27 09:19:10|797.49|795.09|796.9|794.5|797.49|795.09|796.9|794.5|0
1651051160000|2022-04-27 09:19:20|796.66|794.26|797.49|795.09|797.49|795.09|796.66|794.26|0
1651051170000|2022-04-27 09:19:30|797.25|794.85|797.25|794.85|797.38|794.98|797.25|794.85|0
1651051180000|2022-04-27 09:19:40|797.14|794.74|796.42|794.02|797.14|794.74|796.42|794.02|0
1651051190000|2022-04-27 09:19:50|797.38|794.98|797.49|795.09|797.49|795.09|797.38|794.98|0
1651051200000|2022-04-27 09:20:00|797.38|794.98|797.49|795.09|797.49|795.09|797.38|794.98|0
1651051210000|2022-04-27 09:20:10|797.38|794.98|797.73|795.33|797.73|795.33|797.14|794.74|0
1651051220000|2022-04-27 09:20:20|797.62|795.22|797.25|794.85|797.62|795.22|797.25|794.85|0
1651051230000|2022-04-27 09:20:30|797.49|795.09|797.38|794.98|797.49|795.09|797.38|794.98|0
1651051240000|2022-04-27 09:20:40|797.62|795.22|797.49|795.09|797.73|795.33|797.49|795.09|0
1651051250000|2022-04-27 09:20:50|797.73|795.33|797.73|795.33|797.85|795.45|797.73|795.33|0
1651051260000|2022-04-27 09:21:00|797.49|795.09|797.49|795.09|797.49|795.09|797.49|795.09|0
1651051270000|2022-04-27 09:21:10|797.62|795.22|797.85|795.45|797.85|795.45|797.62|795.22|0
1651051280000|2022-04-27 09:21:20|797.97|795.57|797.62|795.22|797.97|795.57|797.62|795.22|0
1651051290000|2022-04-27 09:21:30|797.73|795.33|797.62|795.22|797.73|795.33|797.49|795.09|0
1651051300000|2022-04-27 09:21:40|797.49|795.09|797.01|794.61|797.49|795.09|797.01|794.61|0
1651051310000|2022-04-27 09:21:50|797.25|794.85|797.25|794.85|797.25|794.85|797.14|794.74|0
1651051320000|2022-04-27 09:22:00|797.49|795.09|797.62|795.22|797.73|795.33|797.49|795.09|0
1651051330000|2022-04-27 09:22:10|797.97|795.57|797.97|795.57|798.21|795.81|797.97|795.57|0
1651051340000|2022-04-27 09:22:20|797.85|795.45|798.33|795.93|798.33|795.93|797.85|795.45|0
1651051350000|2022-04-27 09:22:30|797.85|795.45|797.97|795.57|797.97|795.57|797.85|795.45|0
1651051360000|2022-04-27 09:22:40|797.73|795.33|797.01|794.61|797.73|795.33|797.01|794.61|0
1651051370000|2022-04-27 09:22:50|796.3|793.9|795.34|792.94|796.3|793.9|795.34|792.94|0
1651051380000|2022-04-27 09:23:00|795.47|793.07|795.23|792.83|795.47|793.07|795.1|792.7|0
1651051390000|2022-04-27 09:23:10|795.58|793.18|795.82|793.42|795.82|793.42|795.58|793.18|0
1651051400000|2022-04-27 09:23:20|795.94|793.54|796.42|794.02|796.54|794.14|795.82|793.42|0
1651051410000|2022-04-27 09:23:30|796.54|794.14|796.77|794.37|796.77|794.37|796.54|794.14|0
1651051420000|2022-04-27 09:23:40|796.9|794.5|798.33|795.93|798.33|795.93|796.9|794.5|0
1651051430000|2022-04-27 09:23:50|798.21|795.81|798.33|795.93|798.33|795.93|798.21|795.81|0
1651051440000|2022-04-27 09:24:00|798.45|796.05|798.21|795.81|798.45|796.05|798.21|795.81|0
1651051450000|2022-04-27 09:24:10|797.73|795.33|797.85|795.45|797.85|795.45|797.73|795.33|0
1651051460000|2022-04-27 09:24:20|797.97|795.57|797.61|795.21|797.97|795.57|797.61|795.21|0
1651051470000|2022-04-27 09:24:30|797.49|795.09|797.49|795.09|797.49|795.09|797.25|794.85|0
1651051480000|2022-04-27 09:24:40|797.25|794.85|796.54|794.14|797.25|794.85|796.54|794.14|0
1651051490000|2022-04-27 09:24:50|796.77|794.37|796.77|794.37|796.77|794.37|796.77|794.37|0
1651051500000|2022-04-27 09:25:00|795.82|793.42|795.82|793.42|795.82|793.42|795.58|793.18|0
1651051510000|2022-04-27 09:25:10|795.58|793.18|795.34|792.94|795.58|793.18|795.34|792.94|0
1651051520000|2022-04-27 09:25:20|795.47|793.07|795.82|793.42|795.82|793.42|795.47|793.07|0
1651051530000|2022-04-27 09:25:30|795.47|793.07|795.58|793.18|795.58|793.18|795.34|792.94|0
1651051540000|2022-04-27 09:25:40|795.71|793.31|795.71|793.31|795.71|793.31|795.71|793.31|0
1651051550000|2022-04-27 09:25:50|795.58|793.18|795.58|793.18|795.58|793.18|795.58|793.18|0
1651051560000|2022-04-27 09:26:00|795.82|793.42|796.06|793.66|796.06|793.66|795.82|793.42|0
1651051570000|2022-04-27 09:26:10|795.82|793.42|795.1|792.7|796.06|793.66|795.1|792.7|0
1651051580000|2022-04-27 09:26:20|794.99|792.59|794.99|792.59|795.1|792.7|794.87|792.47|0
1651051590000|2022-04-27 09:26:30|795.23|792.83|795.34|792.94|795.34|792.94|795.23|792.83|0
1651051600000|2022-04-27 09:26:40|795.23|792.83|794.63|792.23|795.23|792.83|794.39|791.99|0
1651051610000|2022-04-27 09:26:50|794.39|791.99|794.39|791.99|794.39|791.99|794.39|791.99|0
1651051620000|2022-04-27 09:27:00|794.63|792.23|795.1|792.7|795.1|792.7|794.63|792.23|0
1651051630000|2022-04-27 09:27:10|795.34|792.94|795.34|792.94|795.34|792.94|795.34|792.94|0
1651051640000|2022-04-27 09:27:20|795.1|792.7|795.1|792.7|795.1|792.7|795.1|792.7|0
1651051650000|2022-04-27 09:27:30|794.87|792.47|794.99|792.59|794.99|792.59|794.87|792.47|0
1651051660000|2022-04-27 09:27:40|794.87|792.47|796.77|794.37|796.77|794.37|794.87|792.47|0
1651051670000|2022-04-27 09:27:50|796.54|794.14|796.54|794.14|796.77|794.37|796.54|794.14|0
1651051680000|2022-04-27 09:28:00|796.77|794.37|796.3|793.9|796.77|794.37|796.3|793.9|0
1651051690000|2022-04-27 09:28:10|796.06|793.66|796.3|793.9|796.3|793.9|795.82|793.42|0
1651051700000|2022-04-27 09:28:20|796.06|793.66|796.06|793.66|796.06|793.66|795.82|793.42|0
1651051710000|2022-04-27 09:28:30|794.51|792.11|794.15|791.75|794.51|792.11|794.15|791.75|0
1651051720000|2022-04-27 09:28:40|794.27|791.87|793.2|790.8|794.27|791.87|793.2|790.8|0
1651051730000|2022-04-27 09:28:50|793.8|791.4|793.67|791.27|793.8|791.4|793.43|791.03|0
1651051740000|2022-04-27 09:29:00|793.8|791.4|794.39|791.99|794.39|791.99|793.67|791.27|0
1651051750000|2022-04-27 09:29:10|794.63|792.23|795.34|792.94|795.58|793.18|794.63|792.23|0
1651051760000|2022-04-27 09:29:20|795.58|793.18|795.47|793.07|795.58|793.18|795.47|793.07|0
1651051770000|2022-04-27 09:29:30|795.34|792.94|795.34|792.94|795.34|792.94|795.34|792.94|0
1651051780000|2022-04-27 09:29:40|795.1|792.7|795.1|792.7|795.1|792.7|795.1|792.7|0
1651051790000|2022-04-27 09:29:50|795.23|792.83|795.34|792.94|795.58|793.18|795.1|792.7|0
1651051800000|2022-04-27 09:30:00|795.23|792.83|795.58|793.18|795.82|793.42|795.23|792.83|0
1651051810000|2022-04-27 09:30:10|795.82|793.42|796.3|793.9|796.3|793.9|795.82|793.42|0
1651051820000|2022-04-27 09:30:20|796.06|793.66|796.06|793.66|796.06|793.66|796.06|793.66|0
1651051830000|2022-04-27 09:30:30|795.94|793.54|795.94|793.54|796.06|793.66|795.94|793.54|0
1651051840000|2022-04-27 09:30:40|795.69|793.29|795.81|793.41|795.81|793.41|795.57|793.17|0
1651051850000|2022-04-27 09:30:50|795.57|793.17|795.81|793.41|796.05|793.65|795.46|793.06|0
1651051860000|2022-04-27 09:31:00|795.93|793.53|796.05|793.65|796.05|793.65|795.93|793.53|0
1651051870000|2022-04-27 09:31:10|795.93|793.53|796.05|793.65|796.05|793.65|795.93|793.53|0
1651051880000|2022-04-27 09:31:20|795.93|793.53|795.09|792.69|795.93|793.53|795.09|792.69|0
1651051890000|2022-04-27 09:31:30|794.61|792.21|795.33|792.93|795.33|792.93|794.61|792.21|0
1651051900000|2022-04-27 09:31:40|795.22|792.82|795.22|792.82|795.33|792.93|795.09|792.69|0
1651051910000|2022-04-27 09:31:50|795.57|793.17|796.29|793.89|796.29|793.89|795.57|793.17|0
1651051920000|2022-04-27 09:32:00|796.76|794.36|797.48|795.08|797.48|795.08|796.76|794.36|0
1651051930000|2022-04-27 09:32:10|797.61|795.21|797.96|795.56|797.96|795.56|797.61|795.21|0
1651051940000|2022-04-27 09:32:20|798.44|796.04|798.2|795.8|798.44|796.04|798.2|795.8|0
1651051950000|2022-04-27 09:32:30|798.08|795.68|797.61|795.21|798.08|795.68|797.61|795.21|0
1651051960000|2022-04-27 09:32:40|797.37|794.97|797.72|795.32|797.72|795.32|797.37|794.97|0
1651051970000|2022-04-27 09:32:50|797.85|795.45|798.44|796.04|798.44|796.04|797.72|795.32|0
1651051980000|2022-04-27 09:33:00|798.92|796.52|798.68|796.28|798.92|796.52|798.68|796.28|0
1651051990000|2022-04-27 09:33:10|798.92|796.52|798.92|796.52|798.92|796.52|798.68|796.28|0
1651052000000|2022-04-27 09:33:20|799.16|796.76|799.63|797.23|799.63|797.23|799.16|796.76|0
1651052010000|2022-04-27 09:33:30|799.87|797.47|799.39|796.99|799.87|797.47|799.39|796.99|0
1651052020000|2022-04-27 09:33:40|799.63|797.23|798.92|796.52|799.63|797.23|798.92|796.52|0
1651052030000|2022-04-27 09:33:50|799.16|796.76|799.16|796.76|799.16|796.76|798.92|796.52|0
1651052040000|2022-04-27 09:34:00|799.39|796.99|799.39|796.99|799.39|796.99|799.39|796.99|0
1651052050000|2022-04-27 09:34:10|799.63|797.23|799.87|797.47|800.11|797.71|799.63|797.23|0
1651052060000|2022-04-27 09:34:20|799.63|797.23|799.63|797.23|799.63|797.23|799.63|797.23|0
1651052070000|2022-04-27 09:34:30|800.11|797.71|800.35|797.95|800.35|797.95|800.11|797.71|0
1651052080000|2022-04-27 09:34:40|800.59|798.19|800.59|798.19|800.59|798.19|800.48|798.08|0
1651052090000|2022-04-27 09:34:50|800.35|797.95|800.35|797.95|800.48|798.08|800.35|797.95|0
1651052100000|2022-04-27 09:35:00|800.11|797.71|799.63|797.23|800.11|797.71|799.63|797.23|0
1651052110000|2022-04-27 09:35:10|799.87|797.47|799.76|797.36|799.87|797.47|799.63|797.23|0
1651052120000|2022-04-27 09:35:20|799.63|797.23|799.87|797.47|799.87|797.47|799.63|797.23|0
1651052130000|2022-04-27 09:35:30|800|797.6|799.87|797.47|800.11|797.71|799.87|797.47|0
1651052140000|2022-04-27 09:35:40|800|797.6|799.63|797.23|800.35|797.95|799.63|797.23|0
1651052150000|2022-04-27 09:35:50|799.87|797.47|799.63|797.23|800.11|797.71|799.63|797.23|0
1651052160000|2022-04-27 09:36:00|800.11|797.71|799.76|797.36|800.11|797.71|799.76|797.36|0
1651052170000|2022-04-27 09:36:10|799.87|797.47|799.87|797.47|799.87|797.47|799.87|797.47|0
1651052180000|2022-04-27 09:36:20|800.11|797.71|799.87|797.47|800.11|797.71|799.87|797.47|0
1651052190000|2022-04-27 09:36:30|799.63|797.23|799.63|797.23|799.63|797.23|799.63|797.23|0
1651052200000|2022-04-27 09:36:40|798.68|796.28|798.68|796.28|798.92|796.52|798.68|796.28|0
1651052210000|2022-04-27 09:36:50|798.44|796.04|798.68|796.28|798.92|796.52|798.44|796.04|0
1651052220000|2022-04-27 09:37:00|798.92|796.52|799.39|796.99|799.39|796.99|798.92|796.52|0
1651052230000|2022-04-27 09:37:10|798.92|796.52|799.04|796.64|799.04|796.64|798.92|796.52|0
1651052240000|2022-04-27 09:37:20|798.92|796.52|799.04|796.64|799.15|796.75|798.92|796.52|0
1651052250000|2022-04-27 09:37:30|799.28|796.88|799.63|797.23|799.63|797.23|799.28|796.88|0
1651052260000|2022-04-27 09:37:40|799.39|796.99|799.87|797.47|800|797.6|799.39|796.99|0
1651052270000|2022-04-27 09:37:50|799.63|797.23|797.84|795.44|799.63|797.23|797.84|795.44|0
1651052280000|2022-04-27 09:38:00|797.72|795.32|797.61|795.21|797.72|795.32|797.24|794.84|0
1651052290000|2022-04-27 09:38:10|797.72|795.32|797.72|795.32|798.08|795.68|797.72|795.32|0
1651052300000|2022-04-27 09:38:20|797.84|795.44|797.84|795.44|797.84|795.44|797.84|795.44|0
1651052310000|2022-04-27 09:38:30|797.72|795.32|797.84|795.44|797.84|795.44|797.72|795.32|0
1651052320000|2022-04-27 09:38:40|797.72|795.32|797.72|795.32|797.84|795.44|797.72|795.32|0
1651052330000|2022-04-27 09:38:50|797.61|795.21|797|794.6|797.61|795.21|797|794.6|0
1651052340000|2022-04-27 09:39:00|796.53|794.13|797|794.6|797|794.6|796.53|794.13|0
1651052350000|2022-04-27 09:39:10|796.89|794.49|796.41|794.01|796.89|794.49|796.41|794.01|0
1651052360000|2022-04-27 09:39:20|796.53|794.13|796.05|793.65|796.53|794.13|795.81|793.41|0
1651052370000|2022-04-27 09:39:30|796.17|793.77|796.05|793.65|796.17|793.77|796.05|793.65|0
1651052380000|2022-04-27 09:39:40|795.93|793.53|795.81|793.41|795.93|793.53|795.57|793.17|0
1651052390000|2022-04-27 09:39:50|795.69|793.29|795.57|793.17|795.69|793.29|795.33|792.93|0
1651052410000|2022-04-27 09:40:10|795.33|792.93|795.57|793.17|795.57|793.17|795.33|792.93|0
1651052420000|2022-04-27 09:40:20|795.45|793.05|795.57|793.17|795.57|793.17|795.33|792.93|0
1651052430000|2022-04-27 09:40:30|795.45|793.05|795.57|793.17|795.57|793.17|795.45|793.05|0
1651052440000|2022-04-27 09:40:40|795.33|792.93|795.09|792.69|795.33|792.93|795.09|792.69|0
1651052450000|2022-04-27 09:40:50|794.85|792.45|794.85|792.45|794.85|792.45|794.61|792.21|0
1651052470000|2022-04-27 09:41:10|794.98|792.58|794.98|792.58|795.09|792.69|794.98|792.58|0
1651052480000|2022-04-27 09:41:20|794.85|792.45|795.09|792.69|795.09|792.69|794.85|792.45|0
1651052490000|2022-04-27 09:41:30|794.98|792.58|795.09|792.69|795.09|792.69|794.98|792.58|0
1651052500000|2022-04-27 09:41:40|795.33|792.93|794.61|792.21|795.33|792.93|794.61|792.21|0
1651052510000|2022-04-27 09:41:50|794.85|792.45|795.33|792.93|795.33|792.93|794.85|792.45|0
1651052520000|2022-04-27 09:42:00|796.41|794.01|797|794.6|797|794.6|796.41|794.01|0
1651052530000|2022-04-27 09:42:10|796.76|794.36|796.52|794.12|796.76|794.36|796.52|794.12|0
1651052540000|2022-04-27 09:42:20|796.29|793.89|795.81|793.41|796.41|794.01|795.81|793.41|0
1651052550000|2022-04-27 09:42:30|795.93|793.53|795.81|793.41|795.93|793.53|795.81|793.41|0
1651052560000|2022-04-27 09:42:40|795.57|793.17|795.57|793.17|795.81|793.41|795.57|793.17|0
1651052570000|2022-04-27 09:42:50|795.33|792.93|795.57|793.17|795.57|793.17|795.33|792.93|0
1651052580000|2022-04-27 09:43:00|795.33|792.93|795.81|793.41|795.81|793.41|795.33|792.93|0
1651052590000|2022-04-27 09:43:10|796.05|793.65|796.29|793.89|796.29|793.89|796.05|793.65|0
1651052600000|2022-04-27 09:43:20|796.05|793.65|796.05|793.65|796.05|793.65|796.05|793.65|0
1651052610000|2022-04-27 09:43:30|796.29|793.89|796.29|793.89|796.29|793.89|796.29|793.89|0
1651052620000|2022-04-27 09:43:40|796.17|793.77|796.52|794.12|796.52|794.12|796.17|793.77|0
1651052630000|2022-04-27 09:43:50|796.29|793.89|796.41|794.01|796.41|794.01|796.29|793.89|0
1651052640000|2022-04-27 09:44:00|796.29|793.89|796.17|793.77|796.41|794.01|796.17|793.77|0
1651052650000|2022-04-27 09:44:10|796.29|793.89|795.93|793.53|796.29|793.89|795.93|793.53|0
1651052660000|2022-04-27 09:44:20|795.81|793.41|795.81|793.41|795.93|793.53|795.81|793.41|0
1651052670000|2022-04-27 09:44:30|796.05|793.65|796.05|793.65|796.05|793.65|796.05|793.65|0
1651052680000|2022-04-27 09:44:40|796.17|793.77|796.52|794.12|796.52|794.12|796.17|793.77|0
1651052700000|2022-04-27 09:45:00|796.41|794.01|796.29|793.89|796.52|794.12|796.29|793.89|0
1651052710000|2022-04-27 09:45:10|796.05|793.65|796.17|793.77|796.29|793.89|796.05|793.65|0
1651052720000|2022-04-27 09:45:20|796.29|793.89|796.29|793.89|796.29|793.89|796.05|793.65|0
1651052730000|2022-04-27 09:45:30|796.52|794.12|796.52|794.12|796.52|794.12|796.52|794.12|0
1651052740000|2022-04-27 09:45:40|796.29|793.89|796.29|793.89|796.29|793.89|796.29|793.89|0
1651052750000|2022-04-27 09:45:50|796.52|794.12|796.17|793.77|796.52|794.12|796.17|793.77|0
1651052760000|2022-04-27 09:46:00|796.05|793.65|795.81|793.41|796.05|793.65|795.81|793.41|0
1651052770000|2022-04-27 09:46:10|796.05|793.65|795.93|793.53|796.05|793.65|795.81|793.41|0
1651052780000|2022-04-27 09:46:20|796.05|793.65|796.29|793.89|796.29|793.89|796.05|793.65|0
1651052790000|2022-04-27 09:46:30|796.52|794.12|798.44|796.04|798.44|796.04|796.41|794.01|0
1651052800000|2022-04-27 09:46:40|797.96|795.56|797.48|795.08|797.96|795.56|797.48|795.08|0
1651052810000|2022-04-27 09:46:50|797.6|795.2|798.44|796.04|798.44|796.04|797.6|795.2|0
1651052820000|2022-04-27 09:47:00|798.68|796.28|798.68|796.28|798.91|796.51|798.68|796.28|0
1651052830000|2022-04-27 09:47:10|798.8|796.4|798.91|796.51|798.91|796.51|798.8|796.4|0
1651052840000|2022-04-27 09:47:20|799.15|796.75|798.44|796.04|799.15|796.75|798.44|796.04|0
1651052850000|2022-04-27 09:47:30|798.68|796.28|798.56|796.16|798.68|796.28|798.44|796.04|0
1651052860000|2022-04-27 09:47:40|798.68|796.28|798.44|796.04|798.68|796.28|798.44|796.04|0
1651052870000|2022-04-27 09:47:50|798.56|796.16|798.56|796.16|798.91|796.51|798.56|796.16|0
1651052880000|2022-04-27 09:48:00|798.91|796.51|799.87|797.47|799.87|797.47|798.91|796.51|0
1651052890000|2022-04-27 09:48:10|800.11|797.71|799.76|797.36|800.11|797.71|799.76|797.36|0
1651052900000|2022-04-27 09:48:20|799.87|797.47|800|797.6|800.11|797.71|799.87|797.47|0
1651052910000|2022-04-27 09:48:30|800.11|797.71|799.39|796.99|800.11|797.71|799.39|796.99|0
1651052920000|2022-04-27 09:48:40|799.15|796.75|799.15|796.75|799.15|796.75|798.91|796.51|0
1651052930000|2022-04-27 09:48:50|799.04|796.64|798.68|796.28|799.04|796.64|798.68|796.28|0
1651052940000|2022-04-27 09:49:00|798.56|796.16|798.56|796.16|798.68|796.28|798.44|796.04|0
1651052950000|2022-04-27 09:49:10|798.68|796.28|798.44|796.04|798.68|796.28|798.44|796.04|0
1651052960000|2022-04-27 09:49:20|798.56|796.16|798.44|796.04|798.91|796.51|798.44|796.04|0
1651052970000|2022-04-27 09:49:30|798.91|796.51|799.39|796.99|799.39|796.99|798.91|796.51|0
1651052980000|2022-04-27 09:49:40|799.15|796.75|798.8|796.4|799.15|796.75|798.8|796.4|0
1651052990000|2022-04-27 09:49:50|798.68|796.28|798.68|796.28|798.68|796.28|798.56|796.16|0
1651053000000|2022-04-27 09:50:00|798.56|796.16|798.44|796.04|798.56|796.16|798.44|796.04|0
1651053010000|2022-04-27 09:50:10|798.56|796.16|797.96|795.56|798.56|796.16|797.96|795.56|0
1651053020000|2022-04-27 09:50:20|797.48|795.08|796.76|794.36|797.48|795.08|796.65|794.25|0
1651053030000|2022-04-27 09:50:30|796.65|794.25|796.76|794.36|796.76|794.36|796.52|794.12|0
1651053040000|2022-04-27 09:50:40|796.89|794.49|797|794.6|797|794.6|796.65|794.25|0
1651053050000|2022-04-27 09:50:50|796.89|794.49|796.89|794.49|797|794.6|796.89|794.49|0
1651053060000|2022-04-27 09:51:00|796.76|794.36|796.52|794.12|796.76|794.36|795.57|793.17|0
1651053070000|2022-04-27 09:51:10|796.76|794.36|796.89|794.49|796.89|794.49|796.52|794.12|0
1651053080000|2022-04-27 09:51:20|797|794.6|796.76|794.36|797|794.6|796.76|794.36|0
1651053090000|2022-04-27 09:51:30|797|794.6|796.52|794.12|797|794.6|796.52|794.12|0
1651053100000|2022-04-27 09:51:40|796.65|794.25|796.41|794.01|796.65|794.25|796.29|793.89|0
1651053110000|2022-04-27 09:51:50|796.52|794.12|796.29|793.89|796.52|794.12|796.29|793.89|0
1651053120000|2022-04-27 09:52:00|796.52|794.12|796.29|793.89|796.52|794.12|796.29|793.89|0
1651053130000|2022-04-27 09:52:10|796.41|794.01|796.41|794.01|796.41|794.01|796.41|794.01|0
1651053140000|2022-04-27 09:52:20|796.05|793.65|795.57|793.17|796.05|793.65|795.57|793.17|0
1651053150000|2022-04-27 09:52:30|795.81|793.41|795.57|793.17|796.05|793.65|795.57|793.17|0
1651053160000|2022-04-27 09:52:40|795.09|792.69|794.85|792.45|795.09|792.69|794.85|792.45|0
1651053170000|2022-04-27 09:52:50|794.61|792.21|794.61|792.21|794.74|792.34|794.61|792.21|0
1651053180000|2022-04-27 09:53:00|793.9|791.5|794.37|791.97|794.37|791.97|793.9|791.5|0
1651053190000|2022-04-27 09:53:10|794.14|791.74|794.61|792.21|794.61|792.21|794.14|791.74|0
1651053200000|2022-04-27 09:53:20|794.74|792.34|794.85|792.45|794.85|792.45|794.74|792.34|0
1651053210000|2022-04-27 09:53:30|795.09|792.69|795.09|792.69|795.09|792.69|795.09|792.69|0
1651053220000|2022-04-27 09:53:40|794.85|792.45|794.61|792.21|794.85|792.45|794.5|792.1|0
1651053230000|2022-04-27 09:53:50|794.85|792.45|794.98|792.58|795.09|792.69|794.85|792.45|0
1651053240000|2022-04-27 09:54:00|794.5|792.1|794.5|792.1|794.5|792.1|794.37|791.97|0
1651053250000|2022-04-27 09:54:10|794.61|792.21|794.61|792.21|794.61|792.21|794.61|792.21|0
1651053260000|2022-04-27 09:54:20|794.5|792.1|793.9|791.5|794.5|792.1|793.9|791.5|0
1651053270000|2022-04-27 09:54:30|794.5|792.1|794.85|792.45|794.85|792.45|794.5|792.1|0
1651053280000|2022-04-27 09:54:40|794.61|792.21|795.09|792.69|795.09|792.69|794.61|792.21|0
1651053290000|2022-04-27 09:54:50|794.85|792.45|795.33|792.93|795.33|792.93|794.85|792.45|0
1651053300000|2022-04-27 09:55:00|795.09|792.69|794.98|792.58|795.09|792.69|794.85|792.45|0
1651053310000|2022-04-27 09:55:10|794.85|792.45|794.13|791.73|794.98|792.58|794.13|791.73|0
1651053320000|2022-04-27 09:55:20|794.26|791.86|794.13|791.73|794.37|791.97|794.13|791.73|0
1651053330000|2022-04-27 09:55:30|794.26|791.86|793.66|791.26|794.26|791.86|793.42|791.02|0
1651053340000|2022-04-27 09:55:40|793.9|791.5|793.66|791.26|793.9|791.5|793.66|791.26|0
1651053350000|2022-04-27 09:55:50|793.9|791.5|793.9|791.5|793.9|791.5|793.78|791.38|0
1651053360000|2022-04-27 09:56:00|794.02|791.62|793.9|791.5|794.02|791.62|793.9|791.5|0
1651053370000|2022-04-27 09:56:10|794.26|791.86|794.37|791.97|794.61|792.21|794.26|791.86|0
1651053380000|2022-04-27 09:56:20|794.13|791.73|794.85|792.45|794.85|792.45|794.13|791.73|0
1651053400000|2022-04-27 09:56:40|794.37|791.97|794.13|791.73|794.37|791.97|794.13|791.73|0
1651053410000|2022-04-27 09:56:50|793.9|791.5|792.46|790.06|793.9|791.5|792.46|790.06|0
1651053420000|2022-04-27 09:57:00|791.99|789.59|791.99|789.59|791.99|789.59|791.75|789.35|0
1651053430000|2022-04-27 09:57:10|792.11|789.71|791.75|789.35|792.22|789.82|791.75|789.35|0
1651053440000|2022-04-27 09:57:20|791.63|789.23|791.99|789.59|791.99|789.59|791.63|789.23|0
1651053450000|2022-04-27 09:57:30|791.87|789.47|792.22|789.82|792.22|789.82|791.87|789.47|0
1651053460000|2022-04-27 09:57:40|792.35|789.95|792.11|789.71|792.35|789.95|791.99|789.59|0
1651053470000|2022-04-27 09:57:50|792.22|789.82|792.22|789.82|792.22|789.82|792.22|789.82|0
1651053480000|2022-04-27 09:58:00|791.99|789.59|791.51|789.11|791.99|789.59|791.51|789.11|0
1651053490000|2022-04-27 09:58:10|791.75|789.35|791.51|789.11|791.99|789.59|791.51|789.11|0
1651053500000|2022-04-27 09:58:20|791.75|789.35|791.75|789.35|791.75|789.35|791.51|789.11|0
1651053510000|2022-04-27 09:58:30|792.22|789.82|792.22|789.82|792.46|790.06|792.22|789.82|0
1651053520000|2022-04-27 09:58:40|792.11|789.71|791.99|789.59|792.22|789.82|791.99|789.59|0
1651053530000|2022-04-27 09:58:50|792.22|789.82|791.63|789.23|792.22|789.82|791.51|789.11|0
1651053540000|2022-04-27 09:59:00|791.75|789.35|791.99|789.59|792.22|789.82|791.75|789.35|0
1651053550000|2022-04-27 09:59:10|791.87|789.47|792.22|789.82|792.22|789.82|791.87|789.47|0
1651053560000|2022-04-27 09:59:20|792.7|790.3|792.46|790.06|792.7|790.3|792.46|790.06|0
1651053570000|2022-04-27 09:59:30|792.22|789.82|792.11|789.71|792.22|789.82|791.99|789.59|0
1651053580000|2022-04-27 09:59:40|792.46|790.06|792.22|789.82|792.46|790.06|792.11|789.71|0
1651053590000|2022-04-27 09:59:50|792.35|789.95|792.22|789.82|792.35|789.95|792.22|789.82|0
1651053600000|2022-04-27 10:00:00|791.99|789.59|791.51|789.11|791.99|789.59|791.51|789.11|0
1651053610000|2022-04-27 10:00:10|791.99|789.59|791.87|789.47|791.99|789.59|791.75|789.35|0
1651053620000|2022-04-27 10:00:20|791.99|789.59|792.46|790.06|792.46|790.06|791.75|789.35|0
1651053630000|2022-04-27 10:00:30|792.7|790.3|792.22|789.82|792.7|790.3|792.22|789.82|0
1651053640000|2022-04-27 10:00:40|792.11|789.71|791.87|789.47|792.11|789.71|791.87|789.47|0
1651053650000|2022-04-27 10:00:50|791.63|789.23|791.63|789.23|791.63|789.23|791.63|789.23|0
1651053660000|2022-04-27 10:01:00|791.75|789.35|791.03|788.63|791.75|789.35|791.03|788.63|0
1651053670000|2022-04-27 10:01:10|791.16|788.76|791.99|789.59|791.99|789.59|791.16|788.76|0
1651053680000|2022-04-27 10:01:20|792.22|789.82|791.99|789.59|792.22|789.82|791.75|789.35|0
1651053690000|2022-04-27 10:01:30|791.63|789.23|791.39|788.99|791.63|789.23|791.39|788.99|0
1651053700000|2022-04-27 10:01:40|791.27|788.87|791.75|789.35|791.75|789.35|791.27|788.87|0
1651053710000|2022-04-27 10:01:50|791.27|788.87|791.39|788.99|791.39|788.99|791.27|788.87|0
1651053720000|2022-04-27 10:02:00|791.27|788.87|791.27|788.87|791.27|788.87|791.27|788.87|0
1651053730000|2022-04-27 10:02:10|791.15|788.75|791.03|788.63|791.15|788.75|790.79|788.39|0
1651053740000|2022-04-27 10:02:20|790.92|788.52|790.2|787.8|791.03|788.63|790.2|787.8|0
1651053750000|2022-04-27 10:02:30|789.72|787.32|790.08|787.68|790.08|787.68|789.6|787.2|0
1651053760000|2022-04-27 10:02:40|789.84|787.44|790.32|787.92|790.32|787.92|789.84|787.44|0
1651053770000|2022-04-27 10:02:50|790.08|787.68|789.84|787.44|790.08|787.68|789.84|787.44|0
1651053780000|2022-04-27 10:03:00|790.08|787.68|789.84|787.44|790.08|787.68|789.84|787.44|0
1651053790000|2022-04-27 10:03:10|790.08|787.68|789.6|787.2|790.08|787.68|789.6|787.2|0
1651053800000|2022-04-27 10:03:20|790.08|787.68|790.08|787.68|790.08|787.68|790.08|787.68|0
1651053810000|2022-04-27 10:03:30|790.2|787.8|789.36|786.96|790.2|787.8|789.36|786.96|0
1651053820000|2022-04-27 10:03:40|789.6|787.2|789.6|787.2|789.6|787.2|789.6|787.2|0
1651053830000|2022-04-27 10:03:50|789.84|787.44|790.08|787.68|790.08|787.68|789.84|787.44|0
1651053840000|2022-04-27 10:04:00|789.84|787.44|790.55|788.15|790.55|788.15|789.84|787.44|0
1651053850000|2022-04-27 10:04:10|790.79|788.39|790.92|788.52|791.03|788.63|790.79|788.39|0
1651053860000|2022-04-27 10:04:20|791.03|788.63|790.92|788.52|791.03|788.63|790.79|788.39|0
1651053870000|2022-04-27 10:04:30|791.75|789.35|791.03|788.63|791.75|789.35|791.03|788.63|0
1651053880000|2022-04-27 10:04:40|790.79|788.39|790.79|788.39|790.79|788.39|790.79|788.39|0
1651053890000|2022-04-27 10:04:50|790.92|788.52|790.31|787.91|790.92|788.52|790.31|787.91|0
1651053900000|2022-04-27 10:05:00|790.79|788.39|790.79|788.39|790.92|788.52|790.79|788.39|0
1651053910000|2022-04-27 10:05:10|790.68|788.28|791.03|788.63|791.27|788.87|790.68|788.28|0
1651053920000|2022-04-27 10:05:20|791.75|789.35|791.51|789.11|791.99|789.59|791.51|789.11|0
1651053930000|2022-04-27 10:05:30|791.39|788.99|791.03|788.63|791.39|788.99|791.03|788.63|0
1651053940000|2022-04-27 10:05:40|790.79|788.39|791.75|789.35|791.75|789.35|790.79|788.39|0
1651053950000|2022-04-27 10:05:50|791.51|789.11|791.51|789.11|791.63|789.23|791.51|789.11|0
1651053960000|2022-04-27 10:06:00|791.63|789.23|791.51|789.11|791.63|789.23|791.51|789.11|0
1651053970000|2022-04-27 10:06:10|791.75|789.35|791.27|788.87|791.75|789.35|791.27|788.87|0
1651053980000|2022-04-27 10:06:20|791.51|789.11|791.51|789.11|791.51|789.11|791.39|788.99|0
1651053990000|2022-04-27 10:06:30|791.27|788.87|791.27|788.87|791.51|789.11|791.27|788.87|0
1651054000000|2022-04-27 10:06:40|791.15|788.75|791.03|788.63|791.15|788.75|791.03|788.63|0
1651054010000|2022-04-27 10:06:50|790.79|788.39|790.55|788.15|790.79|788.39|790.55|788.15|0
1651054020000|2022-04-27 10:07:00|790.92|788.52|790.31|787.91|790.92|788.52|790.31|787.91|0
1651054030000|2022-04-27 10:07:10|790.08|787.68|790.55|788.15|790.55|788.15|790.08|787.68|0
1651054040000|2022-04-27 10:07:20|790.92|788.52|790.79|788.39|791.03|788.63|790.79|788.39|0
1651054050000|2022-04-27 10:07:30|790.31|787.91|791.03|788.63|791.03|788.63|790.31|787.91|0
1651054060000|2022-04-27 10:07:40|790.55|788.15|790.55|788.15|790.55|788.15|790.31|787.91|0
1651054070000|2022-04-27 10:07:50|790.31|787.91|790.31|787.91|790.68|788.28|790.31|787.91|0
1651054080000|2022-04-27 10:08:00|789.84|787.44|789.84|787.44|789.84|787.44|789.84|787.44|0
1651054090000|2022-04-27 10:08:10|790.08|787.68|789.72|787.32|790.08|787.68|789.6|787.2|0
1651054100000|2022-04-27 10:08:20|790.08|787.68|790.31|787.91|790.55|788.15|790.08|787.68|0
1651054110000|2022-04-27 10:08:30|790.55|788.15|790.31|787.91|790.79|788.39|790.31|787.91|0
1651054120000|2022-04-27 10:08:40|790.55|788.15|790.79|788.39|790.79|788.39|790.31|787.91|0
1651054130000|2022-04-27 10:08:50|790.68|788.28|790.79|788.39|790.79|788.39|790.55|788.15|0
1651054140000|2022-04-27 10:09:00|790.55|788.15|790.55|788.15|790.55|788.15|790.31|787.91|0
1651054150000|2022-04-27 10:09:10|790.79|788.39|791.03|788.63|791.03|788.63|790.79|788.39|0
1651054160000|2022-04-27 10:09:20|790.68|788.28|790.55|788.15|790.68|788.28|790.31|787.91|0
1651054170000|2022-04-27 10:09:30|790.31|787.91|790.55|788.15|790.55|788.15|790.31|787.91|0
1651054180000|2022-04-27 10:09:40|790.79|788.39|790.68|788.28|791.03|788.63|790.68|788.28|0
1651054190000|2022-04-27 10:09:50|790.55|788.15|790.79|788.39|790.79|788.39|790.55|788.15|0
1651054200000|2022-04-27 10:10:00|790.92|788.52|790.92|788.52|790.92|788.52|790.92|788.52|0
1651054210000|2022-04-27 10:10:10|790.79|788.39|790.79|788.39|790.79|788.39|790.79|788.39|0
1651054220000|2022-04-27 10:10:20|791.03|788.63|790.92|788.52|791.03|788.63|790.92|788.52|0
1651054230000|2022-04-27 10:10:30|791.03|788.63|790.68|788.28|791.03|788.63|790.68|788.28|0
1651054240000|2022-04-27 10:10:40|790.79|788.39|790.79|788.39|790.92|788.52|790.79|788.39|0
1651054250000|2022-04-27 10:10:50|791.03|788.63|791.03|788.63|791.03|788.63|791.03|788.63|0
1651054260000|2022-04-27 10:11:00|790.79|788.39|790.79|788.39|790.79|788.39|790.79|788.39|0
1651054270000|2022-04-27 10:11:10|790.55|788.15|790.08|787.68|790.55|788.15|790.08|787.68|0
1651054280000|2022-04-27 10:11:20|789.84|787.44|790.08|787.68|790.08|787.68|789.84|787.44|0
1651054290000|2022-04-27 10:11:30|790.31|787.91|790.44|788.04|790.55|788.15|790.31|787.91|0
1651054300000|2022-04-27 10:11:40|790.31|787.91|790.55|788.15|790.55|788.15|790.31|787.91|0
1651054310000|2022-04-27 10:11:50|790.79|788.39|790.55|788.15|790.79|788.39|790.44|788.04|0
1651054320000|2022-04-27 10:12:00|790.31|787.91|789.6|787.2|790.31|787.91|789.6|787.2|0
1651054330000|2022-04-27 10:12:10|789.36|786.96|789.36|786.96|789.6|787.2|789.36|786.96|0
1651054340000|2022-04-27 10:12:20|789.84|787.44|790.08|787.68|790.08|787.68|789.84|787.44|0
1651054350000|2022-04-27 10:12:30|790.31|787.91|790.31|787.91|790.31|787.91|790.08|787.68|0
1651054360000|2022-04-27 10:12:40|790.08|787.68|790.08|787.68|790.08|787.68|789.84|787.44|0
1651054370000|2022-04-27 10:12:50|790.31|787.91|790.55|788.15|790.55|788.15|790.31|787.91|0
1651054380000|2022-04-27 10:13:00|790.19|787.79|790.06|787.66|790.3|787.9|790.06|787.66|0
1651054390000|2022-04-27 10:13:10|789.95|787.55|790.06|787.66|790.06|787.66|789.83|787.43|0
1651054400000|2022-04-27 10:13:20|789.95|787.55|789.83|787.43|789.95|787.55|789.83|787.43|0
1651054410000|2022-04-27 10:13:30|790.06|787.66|789.71|787.31|790.06|787.66|789.71|787.31|0
1651054420000|2022-04-27 10:13:40|789.59|787.19|789.59|787.19|789.83|787.43|789.59|787.19|0
1651054440000|2022-04-27 10:14:00|789.83|787.43|789.59|787.19|790.06|787.66|789.59|787.19|0
1651054450000|2022-04-27 10:14:10|789.83|787.43|790.06|787.66|790.3|787.9|789.83|787.43|0
1651054460000|2022-04-27 10:14:20|789.82|787.42|790.06|787.66|790.3|787.9|789.82|787.42|0
1651054470000|2022-04-27 10:14:30|789.82|787.42|789.82|787.42|789.82|787.42|789.59|787.19|0
1651054480000|2022-04-27 10:14:40|790.06|787.66|790.3|787.9|790.3|787.9|789.82|787.42|0
1651054490000|2022-04-27 10:14:50|790.06|787.66|790.06|787.66|790.19|787.79|790.06|787.66|0
1651054500000|2022-04-27 10:15:00|789.95|787.55|789.82|787.42|789.95|787.55|789.82|787.42|0
1651054510000|2022-04-27 10:15:10|789.59|787.19|789.59|787.19|789.59|787.19|789.59|787.19|0
1651054520000|2022-04-27 10:15:20|789.71|787.31|789.95|787.55|789.95|787.55|789.71|787.31|0
1651054530000|2022-04-27 10:15:30|790.06|787.66|790.54|788.14|790.54|788.14|790.06|787.66|0
1651054540000|2022-04-27 10:15:40|790.78|788.38|791.26|788.86|791.26|788.86|790.67|788.27|0
1651054550000|2022-04-27 10:15:50|791.14|788.74|791.14|788.74|791.14|788.74|791.02|788.62|0
1651054560000|2022-04-27 10:16:00|791.02|788.62|790.54|788.14|791.02|788.62|790.54|788.14|0
1651054570000|2022-04-27 10:16:10|790.67|788.27|790.06|787.66|790.67|788.27|790.06|787.66|0
1651054580000|2022-04-27 10:16:20|790.19|787.79|790.3|787.9|790.3|787.9|790.19|787.79|0
1651054600000|2022-04-27 10:16:40|790.54|788.14|790.54|788.14|790.54|788.14|790.54|788.14|0
1651054610000|2022-04-27 10:16:50|790.3|787.9|790.54|788.14|790.54|788.14|790.06|787.66|0
1651054620000|2022-04-27 10:17:00|790.67|788.27|790.54|788.14|790.67|788.27|790.54|788.14|0
1651054630000|2022-04-27 10:17:10|790.78|788.38|790.54|788.14|790.78|788.38|790.54|788.14|0
1651054640000|2022-04-27 10:17:20|790.78|788.38|791.26|788.86|791.26|788.86|790.78|788.38|0
1651054650000|2022-04-27 10:17:30|791.74|789.34|791.74|789.34|791.97|789.57|791.74|789.34|0
1651054660000|2022-04-27 10:17:40|791.5|789.1|791.5|789.1|791.5|789.1|791.5|789.1|0
1651054670000|2022-04-27 10:17:50|791.26|788.86|791.02|788.62|791.26|788.86|791.02|788.62|0
1651054680000|2022-04-27 10:18:00|790.78|788.38|791.02|788.62|791.02|788.62|790.78|788.38|0
1651054690000|2022-04-27 10:18:10|790.78|788.38|791.02|788.62|791.02|788.62|790.78|788.38|0
1651054700000|2022-04-27 10:18:20|790.78|788.38|790.78|788.38|790.78|788.38|790.78|788.38|0
1651054710000|2022-04-27 10:18:30|790.54|788.14|790.54|788.14|790.54|788.14|790.3|787.9|0
1651054720000|2022-04-27 10:18:40|790.67|788.27|790.67|788.27|790.67|788.27|790.54|788.14|0
1651054730000|2022-04-27 10:18:50|790.54|788.14|791.26|788.86|791.26|788.86|790.54|788.14|0
1651054740000|2022-04-27 10:19:00|791.5|789.1|791.74|789.34|791.86|789.46|791.5|789.1|0
1651054750000|2022-04-27 10:19:10|791.86|789.46|791.97|789.57|791.97|789.57|791.86|789.46|0
1651054760000|2022-04-27 10:19:20|791.74|789.34|791.74|789.34|791.74|789.34|791.5|789.1|0
1651054770000|2022-04-27 10:19:30|791.97|789.57|792.21|789.81|792.58|790.18|791.97|789.57|0
1651054780000|2022-04-27 10:19:40|792.45|790.05|792.45|790.05|792.69|790.29|792.45|790.05|0
1651054790000|2022-04-27 10:19:50|792.69|790.29|792.93|790.53|792.93|790.53|792.69|790.29|0
1651054800000|2022-04-27 10:20:00|792.69|790.29|792.69|790.29|792.69|790.29|792.69|790.29|0
1651054810000|2022-04-27 10:20:10|792.93|790.53|791.97|789.57|792.93|790.53|791.74|789.34|0
1651054820000|2022-04-27 10:20:20|792.1|789.7|792.93|790.53|792.93|790.53|792.1|789.7|0
1651054830000|2022-04-27 10:20:30|792.69|790.29|792.69|790.29|792.69|790.29|792.69|790.29|0
1651054840000|2022-04-27 10:20:40|792.45|790.05|792.45|790.05|792.69|790.29|792.45|790.05|0
1651054850000|2022-04-27 10:20:50|792.69|790.29|792.93|790.53|792.93|790.53|792.69|790.29|0
1651054860000|2022-04-27 10:21:00|792.69|790.29|792.69|790.29|792.69|790.29|792.69|790.29|0
1651054870000|2022-04-27 10:21:10|792.93|790.53|792.45|790.05|792.93|790.53|792.45|790.05|0
1651054900000|2022-04-27 10:21:40|792.34|789.94|792.45|790.05|792.45|790.05|792.34|789.94|0
1651054910000|2022-04-27 10:21:50|792.58|790.18|792.69|790.29|792.69|790.29|792.58|790.18|0
1651054920000|2022-04-27 10:22:00|792.58|790.18|792.1|789.7|792.58|790.18|792.1|789.7|0
1651054930000|2022-04-27 10:22:10|792.21|789.81|792.21|789.81|792.21|789.81|792.1|789.7|0
1651054940000|2022-04-27 10:22:20|792.45|790.05|792.21|789.81|792.45|790.05|792.1|789.7|0
1651054950000|2022-04-27 10:22:30|792.1|789.7|792.1|789.7|792.1|789.7|791.97|789.57|0
1651054960000|2022-04-27 10:22:40|792.21|789.81|792.21|789.81|792.21|789.81|792.21|789.81|0
1651054970000|2022-04-27 10:22:50|792.1|789.7|792.21|789.81|792.45|790.05|792.1|789.7|0
1651054980000|2022-04-27 10:23:00|792.45|790.05|792.34|789.94|792.45|790.05|792.34|789.94|0
1651054990000|2022-04-27 10:23:10|792.21|789.81|792.21|789.81|792.21|789.81|792.1|789.7|0
1651055000000|2022-04-27 10:23:20|792.1|789.7|791.97|789.57|792.1|789.7|791.97|789.57|0
1651055010000|2022-04-27 10:23:30|791.62|789.22|791.74|789.34|791.74|789.34|791.62|789.22|0
1651055020000|2022-04-27 10:23:40|791.86|789.46|792.21|789.81|792.21|789.81|791.86|789.46|0
1651055030000|2022-04-27 10:23:50|792.1|789.7|792.21|789.81|792.21|789.81|791.97|789.57|0
1651055040000|2022-04-27 10:24:00|792.1|789.7|792.21|789.81|792.21|789.81|792.1|789.7|0
1651055060000|2022-04-27 10:24:20|792.45|790.05|792.45|790.05|792.45|790.05|792.45|790.05|0
1651055070000|2022-04-27 10:24:30|792.69|790.29|792.21|789.81|792.93|790.53|792.21|789.81|0
1651055090000|2022-04-27 10:24:50|791.97|789.57|791.97|789.57|791.97|789.57|791.97|789.57|0
1651055100000|2022-04-27 10:25:00|792.1|789.7|792.1|789.7|792.1|789.7|792.1|789.7|0
1651055110000|2022-04-27 10:25:10|792.69|790.29|792.93|790.53|792.93|790.53|792.69|790.29|0
1651055120000|2022-04-27 10:25:20|792.82|790.42|792.93|790.53|792.93|790.53|792.82|790.42|0
1651055130000|2022-04-27 10:25:30|792.69|790.29|792.45|790.05|792.69|790.29|792.45|790.05|0
1651055140000|2022-04-27 10:25:40|792.93|790.53|792.93|790.53|792.93|790.53|792.69|790.29|0
1651055150000|2022-04-27 10:25:50|792.82|790.42|792.69|790.29|792.93|790.53|792.69|790.29|0
1651055170000|2022-04-27 10:26:10|792.93|790.53|792.69|790.29|792.93|790.53|792.69|790.29|0
1651055180000|2022-04-27 10:26:20|792.93|790.53|792.93|790.53|792.93|790.53|792.69|790.29|0
1651055190000|2022-04-27 10:26:30|792.82|790.42|792.93|790.53|792.93|790.53|792.82|790.42|0
1651055210000|2022-04-27 10:26:50|792.69|790.29|792.93|790.53|792.93|790.53|792.69|790.29|0
1651055220000|2022-04-27 10:27:00|792.69|790.29|792.93|790.53|792.93|790.53|792.69|790.29|0
1651055230000|2022-04-27 10:27:10|792.69|790.29|792.93|790.53|792.93|790.53|792.69|790.29|0
1651055240000|2022-04-27 10:27:20|792.82|790.42|792.69|790.29|792.82|790.42|792.69|790.29|0
1651055250000|2022-04-27 10:27:30|792.45|790.05|792.45|790.05|792.58|790.18|792.45|790.05|0
1651055260000|2022-04-27 10:27:40|792.21|789.81|792.69|790.29|792.93|790.53|792.21|789.81|0
1651055270000|2022-04-27 10:27:50|792.58|790.18|792.58|790.18|792.58|790.18|792.58|790.18|0
1651055280000|2022-04-27 10:28:00|792.69|790.29|792.45|790.05|792.69|790.29|792.21|789.81|0
1651055290000|2022-04-27 10:28:10|792.69|790.29|792.45|790.05|792.69|790.29|792.45|790.05|0
1651055300000|2022-04-27 10:28:20|792.58|790.18|792.58|790.18|792.69|790.29|792.58|790.18|0
1651055320000|2022-04-27 10:28:40|792.45|790.05|792.45|790.05|792.58|790.18|792.45|790.05|0
1651055330000|2022-04-27 10:28:50|792.69|790.29|792.69|790.29|792.69|790.29|792.69|790.29|0
1651055340000|2022-04-27 10:29:00|792.93|790.53|792.93|790.53|792.93|790.53|792.93|790.53|0
1651055350000|2022-04-27 10:29:10|792.81|790.41|792.45|790.05|792.81|790.41|792.45|790.05|0
1651055360000|2022-04-27 10:29:20|792.69|790.29|792.69|790.29|792.69|790.29|792.69|790.29|0
1651055370000|2022-04-27 10:29:30|792.45|790.05|792.45|790.05|792.45|790.05|792.45|790.05|0
1651055390000|2022-04-27 10:29:50|792.69|790.29|792.69|790.29|792.69|790.29|792.69|790.29|0
1651055410000|2022-04-27 10:30:10|792.93|790.53|792.81|790.41|792.93|790.53|792.81|790.41|0
1651055420000|2022-04-27 10:30:20|792.93|790.53|792.69|790.29|792.93|790.53|792.69|790.29|0
1651055430000|2022-04-27 10:30:30|792.81|790.41|792.69|790.29|792.81|790.41|792.69|790.29|0
1651055450000|2022-04-27 10:30:50|792.93|790.53|792.93|790.53|792.93|790.53|792.93|790.53|0
1651055460000|2022-04-27 10:31:00|792.69|790.29|793.17|790.77|793.17|790.77|792.69|790.29|0
1651055470000|2022-04-27 10:31:10|793.65|791.25|793.41|791.01|793.89|791.49|793.41|791.01|0
1651055480000|2022-04-27 10:31:20|793.65|791.25|793.65|791.25|793.65|791.25|793.65|791.25|0
1651055490000|2022-04-27 10:31:30|793.41|791.01|793.41|791.01|793.41|791.01|793.41|791.01|0
1651055510000|2022-04-27 10:31:50|793.17|790.77|793.29|790.89|793.41|791.01|793.17|790.77|0
1651055520000|2022-04-27 10:32:00|792.93|790.53|792.45|790.05|792.93|790.53|792.45|790.05|0
1651055530000|2022-04-27 10:32:10|792.58|790.18|792.81|790.41|792.81|790.41|792.58|790.18|0
1651055540000|2022-04-27 10:32:20|792.69|790.29|792.69|790.29|792.93|790.53|792.69|790.29|0
1651055550000|2022-04-27 10:32:30|792.58|790.18|792.93|790.53|792.93|790.53|792.58|790.18|0
1651055560000|2022-04-27 10:32:40|793.17|790.77|793.17|790.77|793.41|791.01|793.17|790.77|0
1651055570000|2022-04-27 10:32:50|793.65|791.25|793.65|791.25|793.89|791.49|793.65|791.25|0
1651055580000|2022-04-27 10:33:00|793.77|791.37|793.65|791.25|793.77|791.37|793.65|791.25|0
1651055590000|2022-04-27 10:33:10|793.89|791.49|793.89|791.49|793.89|791.49|793.89|791.49|0
1651055600000|2022-04-27 10:33:20|793.65|791.25|793.65|791.25|793.65|791.25|793.65|791.25|0
1651055610000|2022-04-27 10:33:30|793.77|791.37|793.89|791.49|793.89|791.49|793.77|791.37|0
1651055620000|2022-04-27 10:33:40|793.77|791.37|793.41|791.01|793.77|791.37|793.41|791.01|0
1651055630000|2022-04-27 10:33:50|793.05|790.65|793.05|790.65|793.05|790.65|793.05|790.65|0
1651055640000|2022-04-27 10:34:00|793.17|790.77|793.41|791.01|793.41|791.01|793.17|790.77|0
1651055650000|2022-04-27 10:34:10|793.65|791.25|793.53|791.13|793.65|791.25|793.53|791.13|0
1651055660000|2022-04-27 10:34:20|793.41|791.01|792.93|790.53|793.41|791.01|792.93|790.53|0
1651055670000|2022-04-27 10:34:30|792.81|790.41|792.93|790.53|792.93|790.53|792.81|790.41|0
1651055680000|2022-04-27 10:34:40|792.81|790.41|792.81|790.41|792.81|790.41|792.81|790.41|0
1651055690000|2022-04-27 10:34:50|792.93|790.53|793.17|790.77|793.17|790.77|792.93|790.53|0
1651055700000|2022-04-27 10:35:00|793.41|791.01|793.65|791.25|793.65|791.25|793.41|791.01|0
1651055710000|2022-04-27 10:35:10|793.41|791.01|793.41|791.01|793.41|791.01|793.41|791.01|0
1651055720000|2022-04-27 10:35:20|793.29|790.89|793.29|790.89|793.29|790.89|793.29|790.89|0
1651055730000|2022-04-27 10:35:30|793.17|790.77|793.17|790.77|793.17|790.77|793.17|790.77|0
1651055740000|2022-04-27 10:35:40|793.05|790.65|793.05|790.65|793.17|790.77|793.05|790.65|0
1651055750000|2022-04-27 10:35:50|792.93|790.53|792.93|790.53|792.93|790.53|792.93|790.53|0
1651055760000|2022-04-27 10:36:00|792.69|790.29|792.93|790.53|792.93|790.53|792.69|790.29|0
1651055770000|2022-04-27 10:36:10|792.81|790.41|792.81|790.41|792.81|790.41|792.81|790.41|0
1651055780000|2022-04-27 10:36:20|792.69|790.29|792.93|790.53|793.17|790.77|792.69|790.29|0
1651055790000|2022-04-27 10:36:30|793.17|790.77|793.41|791.01|793.41|791.01|793.17|790.77|0
1651055810000|2022-04-27 10:36:50|793.29|790.89|793.29|790.89|793.29|790.89|793.29|790.89|0
1651055820000|2022-04-27 10:37:00|793.41|791.01|793.41|791.01|793.41|791.01|793.41|791.01|0
1651055830000|2022-04-27 10:37:10|793.65|791.25|793.89|791.49|793.89|791.49|793.65|791.25|0
1651055840000|2022-04-27 10:37:20|794.12|791.72|794.12|791.72|794.36|791.96|794.12|791.72|0
1651055850000|2022-04-27 10:37:30|794.25|791.85|794.6|792.2|794.6|792.2|794.12|791.72|0
1651055860000|2022-04-27 10:37:40|794.84|792.44|794.73|792.33|794.84|792.44|794.73|792.33|0
1651055870000|2022-04-27 10:37:50|794.6|792.2|794.01|791.61|794.6|792.2|794.01|791.61|0
1651055880000|2022-04-27 10:38:00|793.89|791.49|794.36|791.96|794.36|791.96|793.89|791.49|0
1651055890000|2022-04-27 10:38:10|794.49|792.09|794.49|792.09|794.84|792.44|794.49|792.09|0
1651055900000|2022-04-27 10:38:20|794.36|791.96|793.41|791.01|794.36|791.96|793.41|791.01|0
1651055910000|2022-04-27 10:38:30|793.54|791.14|793.53|791.13|793.77|791.37|793.53|791.13|0
1651055920000|2022-04-27 10:38:40|793.29|790.89|791.86|789.46|793.29|790.89|791.86|789.46|0
1651055930000|2022-04-27 10:38:50|790.42|788.02|791.14|788.74|791.14|788.74|790.42|788.02|0
1651055940000|2022-04-27 10:39:00|791.38|788.98|791.38|788.98|791.38|788.98|791.38|788.98|0
1651055950000|2022-04-27 10:39:10|791.86|789.46|792.57|790.17|792.57|790.17|791.86|789.46|0
1651055960000|2022-04-27 10:39:20|792.33|789.93|792.81|790.41|792.81|790.41|792.33|789.93|0
1651055970000|2022-04-27 10:39:30|793.05|790.65|793.05|790.65|793.05|790.65|792.94|790.54|0
1651055980000|2022-04-27 10:39:40|793.29|790.89|793.53|791.13|793.77|791.37|793.29|790.89|0
1651055990000|2022-04-27 10:39:50|793.65|791.25|793.05|790.65|793.65|791.25|793.05|790.65|0
1651056000000|2022-04-27 10:40:00|793.29|790.89|792.81|790.41|793.29|790.89|792.7|790.3|0
1651056010000|2022-04-27 10:40:10|792.57|790.17|792.7|790.3|792.7|790.3|792.57|790.17|0
1651056020000|2022-04-27 10:40:20|792.57|790.17|791.86|789.46|792.57|790.17|791.86|789.46|0
1651056030000|2022-04-27 10:40:30|791.62|789.22|791.38|788.98|791.86|789.46|791.38|788.98|0
1651056040000|2022-04-27 10:40:40|791.62|789.22|791.98|789.58|792.1|789.7|791.62|789.22|0
1651056050000|2022-04-27 10:40:50|791.86|789.46|792.1|789.7|792.1|789.7|791.86|789.46|0
1651056060000|2022-04-27 10:41:00|792.22|789.82|792.46|790.06|792.46|790.06|792.22|789.82|0
1651056070000|2022-04-27 10:41:10|792.57|790.17|792.57|790.17|792.57|790.17|792.22|789.82|0
1651056080000|2022-04-27 10:41:20|792.33|789.93|792.57|790.17|792.57|790.17|792.22|789.82|0
1651056090000|2022-04-27 10:41:30|792.33|789.93|792.22|789.82|792.33|789.93|792.22|789.82|0
1651056100000|2022-04-27 10:41:40|792.33|789.93|792.81|790.41|792.81|790.41|792.33|789.93|0
1651056110000|2022-04-27 10:41:50|793.29|790.89|793.05|790.65|793.29|790.89|793.05|790.65|0
1651056120000|2022-04-27 10:42:00|793.29|790.89|792.81|790.41|793.29|790.89|792.81|790.41|0
1651056130000|2022-04-27 10:42:10|793.05|790.65|793.05|790.65|793.18|790.78|793.05|790.65|0
1651056150000|2022-04-27 10:42:30|793.18|790.78|793.05|790.65|793.18|790.78|793.05|790.65|0
1651056160000|2022-04-27 10:42:40|793.18|790.78|793.29|790.89|793.29|790.89|793.18|790.78|0
1651056170000|2022-04-27 10:42:50|793.53|791.13|793.41|791.01|793.53|791.13|793.41|791.01|0
1651056180000|2022-04-27 10:43:00|793.53|791.13|793.53|791.13|793.53|791.13|793.41|791.01|0
1651056190000|2022-04-27 10:43:10|793.41|791.01|793.65|791.25|793.65|791.25|793.41|791.01|0
1651056200000|2022-04-27 10:43:20|793.53|791.13|793.89|791.49|794.01|791.61|793.53|791.13|0
1651056210000|2022-04-27 10:43:30|794.01|791.61|795.44|793.04|795.44|793.04|794.01|791.61|0
1651056220000|2022-04-27 10:43:40|795.2|792.8|794.96|792.56|795.2|792.8|794.96|792.56|0
1651056230000|2022-04-27 10:43:50|795.2|792.8|794.96|792.56|795.2|792.8|794.96|792.56|0
1651056240000|2022-04-27 10:44:00|794.72|792.32|794.96|792.56|794.96|792.56|794.72|792.32|0
1651056250000|2022-04-27 10:44:10|794.85|792.45|794.96|792.56|794.96|792.56|794.72|792.32|0
1651056260000|2022-04-27 10:44:20|795.2|792.8|794.72|792.32|795.2|792.8|794.72|792.32|0
1651056270000|2022-04-27 10:44:30|794.96|792.56|794.96|792.56|794.96|792.56|794.96|792.56|0
1651056280000|2022-04-27 10:44:40|794.72|792.32|794.72|792.32|794.72|792.32|794.37|791.97|0
1651056290000|2022-04-27 10:44:50|794.48|792.08|794.48|792.08|794.48|792.08|794.48|792.08|0
1651056300000|2022-04-27 10:45:00|796.76|794.36|796.4|794|801.66|799.26|796.4|794|0
1651056310000|2022-04-27 10:45:10|797.35|794.95|792.46|790.06|797.35|794.95|791.62|789.22|0
1651056320000|2022-04-27 10:45:20|793.77|791.37|793.65|791.25|794.61|792.21|793.29|790.89|0
1651056330000|2022-04-27 10:45:30|794.48|792.08|794.72|792.32|794.72|792.32|794.25|791.85|0
1651056340000|2022-04-27 10:45:40|794.01|791.61|794.25|791.85|794.25|791.85|794.01|791.61|0
1651056350000|2022-04-27 10:45:50|793.77|791.37|794.85|792.45|794.85|792.45|793.77|791.37|0
1651056360000|2022-04-27 10:46:00|795.68|793.28|797.24|794.84|797.24|794.84|795.68|793.28|0
1651056370000|2022-04-27 10:46:10|797.59|795.19|796.88|794.48|797.59|795.19|796.88|794.48|0
1651056380000|2022-04-27 10:46:20|797.11|794.71|797.35|794.95|797.35|794.95|796.76|794.36|0
1651056390000|2022-04-27 10:46:30|797|794.6|796.64|794.24|797|794.6|796.64|794.24|0
1651056400000|2022-04-27 10:46:40|796.87|794.47|797|794.6|797.35|794.95|796.87|794.47|0
1651056410000|2022-04-27 10:46:50|796.64|794.24|797.11|794.71|797.11|794.71|796.64|794.24|0
1651056420000|2022-04-27 10:47:00|797.35|794.95|797.96|795.56|797.96|795.56|797.35|794.95|0
1651056430000|2022-04-27 10:47:10|797.59|795.19|797.35|794.95|797.59|795.19|797.35|794.95|0
1651056440000|2022-04-27 10:47:20|797.59|795.19|797.59|795.19|797.59|795.19|796.4|794|0
1651056450000|2022-04-27 10:47:30|798.07|795.67|798.07|795.67|798.31|795.91|798.07|795.67|0
1651056460000|2022-04-27 10:47:40|797.96|795.56|798.31|795.91|798.31|795.91|797.96|795.56|0
1651056470000|2022-04-27 10:47:50|798.55|796.15|797.83|795.43|798.55|796.15|797.83|795.43|0
1651056480000|2022-04-27 10:48:00|795.44|793.04|796.64|794.24|796.87|794.47|795.44|793.04|0
1651056490000|2022-04-27 10:48:10|796.87|794.47|796.64|794.24|796.87|794.47|796.64|794.24|0
1651056500000|2022-04-27 10:48:20|796.4|794|796.4|794|796.52|794.12|796.16|793.76|0
1651056510000|2022-04-27 10:48:30|796.04|793.64|795.2|792.8|796.04|793.64|795.2|792.8|0
1651056520000|2022-04-27 10:48:40|795.09|792.69|795.68|793.28|795.8|793.4|795.09|792.69|0
1651056530000|2022-04-27 10:48:50|796.16|793.76|795.68|793.28|796.16|793.76|795.68|793.28|0
1651056540000|2022-04-27 10:49:00|795.92|793.52|795.8|793.4|795.92|793.52|795.68|793.28|0
1651056550000|2022-04-27 10:49:10|795.44|793.04|794.96|792.56|795.44|793.04|794.96|792.56|0
1651056560000|2022-04-27 10:49:20|795.2|792.8|795.2|792.8|795.2|792.8|794.96|792.56|0
1651056570000|2022-04-27 10:49:30|794.37|791.97|793.77|791.37|794.37|791.97|793.53|791.13|0
1651056580000|2022-04-27 10:49:40|794.01|791.61|793.89|791.49|794.01|791.61|793.77|791.37|0
1651056590000|2022-04-27 10:49:50|793.77|791.37|795.09|792.69|795.09|792.69|793.77|791.37|0
1651056600000|2022-04-27 10:50:00|794.85|792.45|795.09|792.69|795.09|792.69|794.85|792.45|0
1651056610000|2022-04-27 10:50:10|794.48|792.08|794.85|792.45|794.85|792.45|794.48|792.08|0
1651056620000|2022-04-27 10:50:20|794.72|792.32|794.72|792.32|794.96|792.56|794.72|792.32|0
1651056630000|2022-04-27 10:50:30|794.48|792.08|794.48|792.08|794.61|792.21|794.48|792.08|0
1651056640000|2022-04-27 10:50:40|794.72|792.32|794.61|792.21|794.72|792.32|794.48|792.08|0
1651056650000|2022-04-27 10:50:50|794.72|792.32|794.96|792.56|794.96|792.56|794.48|792.08|0
1651056660000|2022-04-27 10:51:00|795.33|792.93|795.2|792.8|795.33|792.93|795.2|792.8|0
1651056670000|2022-04-27 10:51:10|794.72|792.32|794.96|792.56|794.96|792.56|794.72|792.32|0
1651056680000|2022-04-27 10:51:20|795.2|792.8|794.96|792.56|795.2|792.8|794.96|792.56|0
1651056700000|2022-04-27 10:51:40|794.85|792.45|795.69|793.29|795.69|793.29|794.85|792.45|0
1651056710000|2022-04-27 10:51:50|795.56|793.16|795.32|792.92|795.56|793.16|795.32|792.92|0
1651056720000|2022-04-27 10:52:00|795.08|792.68|795.08|792.68|795.08|792.68|794.85|792.45|0
1651056730000|2022-04-27 10:52:10|794.85|792.45|795.08|792.68|795.08|792.68|794.61|792.21|0
1651056740000|2022-04-27 10:52:20|794.61|792.21|794.85|792.45|794.85|792.45|794.61|792.21|0
1651056750000|2022-04-27 10:52:30|794.61|792.21|794.61|792.21|795.08|792.68|794.61|792.21|0
1651056760000|2022-04-27 10:52:40|794.85|792.45|794.61|792.21|794.85|792.45|794.61|792.21|0
1651056780000|2022-04-27 10:53:00|793.65|791.25|792.94|790.54|793.65|791.25|792.94|790.54|0
1651056790000|2022-04-27 10:53:10|791.87|789.47|792.7|790.3|792.94|790.54|791.87|789.47|0
1651056800000|2022-04-27 10:53:20|792.46|790.06|792.34|789.94|792.46|790.06|792.22|789.82|0
1651056810000|2022-04-27 10:53:30|792.22|789.82|792.22|789.82|792.22|789.82|791.74|789.34|0
1651056820000|2022-04-27 10:53:40|791.98|789.58|790.79|788.39|791.98|789.58|790.79|788.39|0
1651056830000|2022-04-27 10:53:50|791.03|788.63|790.55|788.15|791.03|788.63|790.55|788.15|0
1651056840000|2022-04-27 10:54:00|790.31|787.91|790.07|787.67|790.55|788.15|790.07|787.67|0
1651056850000|2022-04-27 10:54:10|789.83|787.43|789.83|787.43|789.83|787.43|789.83|787.43|0
1651056860000|2022-04-27 10:54:20|789.59|787.19|789.83|787.43|789.83|787.43|789.48|787.08|0
1651056870000|2022-04-27 10:54:30|790.07|787.67|789.83|787.43|790.07|787.67|789.83|787.43|0
1651056880000|2022-04-27 10:54:40|789.72|787.32|790.07|787.67|790.07|787.67|789.72|787.32|0
1651056890000|2022-04-27 10:54:50|789.83|787.43|789.83|787.43|789.83|787.43|789.59|787.19|0
1651056900000|2022-04-27 10:55:00|789.59|787.19|789.59|787.19|789.59|787.19|789.59|787.19|0
1651056910000|2022-04-27 10:55:10|790.31|787.91|789.83|787.43|790.31|787.91|789.83|787.43|0
1651056920000|2022-04-27 10:55:20|789.59|787.19|789.12|786.72|789.59|787.19|789|786.6|0
1651056930000|2022-04-27 10:55:30|789.83|787.43|790.31|787.91|790.31|787.91|789.83|787.43|0
1651056940000|2022-04-27 10:55:40|790.07|787.67|790.07|787.67|790.07|787.67|790.07|787.67|0
1651056950000|2022-04-27 10:55:50|789.96|787.56|789.83|787.43|789.96|787.56|789.59|787.19|0
1651056960000|2022-04-27 10:56:00|789.96|787.56|790.31|787.91|790.31|787.91|789.96|787.56|0
1651056970000|2022-04-27 10:56:10|790.55|788.15|790.79|788.39|790.79|788.39|790.43|788.03|0
1651056980000|2022-04-27 10:56:20|791.03|788.63|791.03|788.63|791.03|788.63|791.03|788.63|0
1651056990000|2022-04-27 10:56:30|790.79|788.39|791.03|788.63|791.26|788.86|790.79|788.39|0
1651057000000|2022-04-27 10:56:40|790.79|788.39|791.26|788.86|791.26|788.86|790.79|788.39|0
1651057010000|2022-04-27 10:56:50|791.03|788.63|791.03|788.63|791.03|788.63|791.03|788.63|0
1651057020000|2022-04-27 10:57:00|791.26|788.86|791.5|789.1|791.5|789.1|791.26|788.86|0
1651057030000|2022-04-27 10:57:10|791.74|789.34|791.98|789.58|791.98|789.58|791.74|789.34|0
1651057040000|2022-04-27 10:57:20|790.91|788.51|790.91|788.51|791.03|788.63|790.91|788.51|0
1651057050000|2022-04-27 10:57:30|791.15|788.75|791.26|788.86|791.26|788.86|791.15|788.75|0
1651057060000|2022-04-27 10:57:40|791.03|788.63|791.26|788.86|791.26|788.86|791.03|788.63|0
1651057070000|2022-04-27 10:57:50|791.39|788.99|791.39|788.99|791.39|788.99|791.39|788.99|0
1651057080000|2022-04-27 10:58:00|791.26|788.86|791.26|788.86|791.26|788.86|791.15|788.75|0
1651057090000|2022-04-27 10:58:10|790.79|788.39|790.79|788.39|790.79|788.39|790.79|788.39|0
1651057100000|2022-04-27 10:58:20|791.26|788.86|791.03|788.63|791.26|788.86|790.79|788.39|0
1651057110000|2022-04-27 10:58:30|791.15|788.75|791.74|789.34|791.74|789.34|791.03|788.63|0
1651057120000|2022-04-27 10:58:40|791.63|789.23|791.74|789.34|791.74|789.34|791.63|789.23|0
1651057130000|2022-04-27 10:58:50|791.98|789.58|791.98|789.58|791.98|789.58|791.98|789.58|0
1651057140000|2022-04-27 10:59:00|792.1|789.7|792.46|790.06|792.7|790.3|792.1|789.7|0
1651057150000|2022-04-27 10:59:10|792.58|790.18|792.7|790.3|792.7|790.3|792.58|790.18|0
1651057160000|2022-04-27 10:59:20|792.46|790.06|792.7|790.3|792.7|790.3|792.46|790.06|0
1651057170000|2022-04-27 10:59:30|792.34|789.94|792.22|789.82|792.46|790.06|792.22|789.82|0
1651057180000|2022-04-27 10:59:40|791.98|789.58|791.74|789.34|791.98|789.58|791.5|789.1|0
1651057190000|2022-04-27 10:59:50|792.22|789.82|791.98|789.58|792.22|789.82|791.98|789.58|0
1651057200000|2022-04-27 11:00:00|791.87|789.47|793.17|790.77|793.17|790.77|791.87|789.47|0
1651057210000|2022-04-27 11:00:10|793.41|791.01|794.49|792.09|794.61|792.21|793.41|791.01|0
1651057220000|2022-04-27 11:00:20|794.13|791.73|793.89|791.49|794.13|791.73|793.89|791.49|0
1651057230000|2022-04-27 11:00:30|794.61|792.21|794.61|792.21|795.08|792.68|794.61|792.21|0
1651057240000|2022-04-27 11:00:40|794.85|792.45|794.85|792.45|794.85|792.45|794.85|792.45|0
1651057250000|2022-04-27 11:00:50|795.08|792.68|795.08|792.68|795.08|792.68|795.08|792.68|0
1651057260000|2022-04-27 11:01:00|794.97|792.57|795.56|793.16|795.56|793.16|794.97|792.57|0
1651057270000|2022-04-27 11:01:10|795.32|792.92|795.45|793.05|795.56|793.16|795.32|792.92|0
1651057280000|2022-04-27 11:01:20|795.69|793.29|796.04|793.64|796.04|793.64|795.69|793.29|0
1651057290000|2022-04-27 11:01:30|795.8|793.4|796.28|793.88|796.28|793.88|795.8|793.4|0
1651057300000|2022-04-27 11:01:40|796.04|793.64|796.04|793.64|796.04|793.64|796.04|793.64|0
1651057310000|2022-04-27 11:01:50|796.28|793.88|796.52|794.12|796.76|794.36|796.28|793.88|0
1651057320000|2022-04-27 11:02:00|796.04|793.64|796.04|793.64|796.28|793.88|796.04|793.64|0
1651057330000|2022-04-27 11:02:10|796.28|793.88|796.04|793.64|796.28|793.88|796.04|793.64|0
1651057340000|2022-04-27 11:02:20|795.8|793.4|796.52|794.12|796.52|794.12|795.8|793.4|0
1651057350000|2022-04-27 11:02:30|796.76|794.36|797.47|795.07|797.47|795.07|796.76|794.36|0
1651057360000|2022-04-27 11:02:40|797.71|795.31|798.43|796.03|798.43|796.03|797.47|795.07|0
1651057370000|2022-04-27 11:02:50|797.95|795.55|797.71|795.31|797.95|795.55|797.71|795.31|0
1651057380000|2022-04-27 11:03:00|798.19|795.79|798.43|796.03|798.43|796.03|798.19|795.79|0
1651057390000|2022-04-27 11:03:10|798.67|796.27|798.67|796.27|798.91|796.51|798.67|796.27|0
1651057400000|2022-04-27 11:03:20|798.91|796.51|798.91|796.51|799.03|796.63|798.91|796.51|0
1651057410000|2022-04-27 11:03:30|799.39|796.99|799.39|796.99|799.62|797.22|799.39|796.99|0
1651057420000|2022-04-27 11:03:40|799.27|796.87|799.03|796.63|799.27|796.87|798.91|796.51|0
1651057430000|2022-04-27 11:03:50|798.91|796.51|798.91|796.51|799.15|796.75|798.91|796.51|0
1651057440000|2022-04-27 11:04:00|799.39|796.99|799.15|796.75|799.39|796.99|799.15|796.75|0
1651057450000|2022-04-27 11:04:10|799.03|796.63|799.39|796.99|799.39|796.99|799.03|796.63|0
1651057460000|2022-04-27 11:04:20|799.62|797.22|799.86|797.46|799.86|797.46|799.62|797.22|0
1651057470000|2022-04-27 11:04:30|800.1|797.7|800.1|797.7|800.34|797.94|800.1|797.7|0
1651057480000|2022-04-27 11:04:40|800.34|797.94|800.34|797.94|800.58|798.18|800.34|797.94|0
1651057490000|2022-04-27 11:04:50|800.58|798.18|799.86|797.46|800.58|798.18|799.86|797.46|0
1651057500000|2022-04-27 11:05:00|799.62|797.22|799.62|797.22|800.1|797.7|799.62|797.22|0
1651057510000|2022-04-27 11:05:10|799.86|797.46|800.1|797.7|800.1|797.7|799.86|797.46|0
1651057520000|2022-04-27 11:05:20|799.99|797.59|800.71|798.31|800.71|798.31|799.99|797.59|0
1651057530000|2022-04-27 11:05:30|800.34|797.94|800.58|798.18|800.58|798.18|800.34|797.94|0
1651057540000|2022-04-27 11:05:40|800.71|798.31|800.47|798.07|800.71|798.31|800.47|798.07|0
1651057550000|2022-04-27 11:05:50|801.06|798.66|801.3|798.9|801.54|799.14|801.06|798.66|0
1651057560000|2022-04-27 11:06:00|801.54|799.14|801.78|799.38|801.78|799.38|801.54|799.14|0
1651057570000|2022-04-27 11:06:10|802.02|799.62|802.02|799.62|802.26|799.86|802.02|799.62|0
1651057580000|2022-04-27 11:06:20|801.78|799.38|802.62|800.22|802.62|800.22|801.78|799.38|0
1651057590000|2022-04-27 11:06:30|802.38|799.98|802.73|800.33|802.73|800.33|802.38|799.98|0
1651057600000|2022-04-27 11:06:40|803.21|800.81|803.45|801.05|803.69|801.29|803.21|800.81|0
1651057610000|2022-04-27 11:06:50|802.73|800.33|802.97|800.57|802.97|800.57|802.73|800.33|0
1651057620000|2022-04-27 11:07:00|802.73|800.33|802.26|799.86|802.97|800.57|802.26|799.86|0
1651057630000|2022-04-27 11:07:10|802.5|800.1|802.5|800.1|802.62|800.22|802.5|800.1|0
1651057640000|2022-04-27 11:07:20|802.26|799.86|802.5|800.1|802.5|800.1|802.02|799.62|0
1651057650000|2022-04-27 11:07:30|802.97|800.57|803.21|800.81|803.45|801.05|802.97|800.57|0
1651057660000|2022-04-27 11:07:40|803.45|801.05|802.73|800.33|803.45|801.05|802.73|800.33|0
1651057670000|2022-04-27 11:07:50|802.97|800.57|803.45|801.05|803.45|801.05|802.97|800.57|0
1651057680000|2022-04-27 11:08:00|803.21|800.81|802.5|800.1|803.21|800.81|802.5|800.1|0
1651057690000|2022-04-27 11:08:10|802.73|800.33|802.5|800.1|802.86|800.46|802.38|799.98|0
1651057700000|2022-04-27 11:08:20|802.62|800.22|802.73|800.33|802.73|800.33|802.5|800.1|0
1651057710000|2022-04-27 11:08:30|803.21|800.81|802.73|800.33|803.21|800.81|802.73|800.33|0
1651057720000|2022-04-27 11:08:40|802.5|800.1|802.02|799.62|802.62|800.22|802.02|799.62|0
1651057730000|2022-04-27 11:08:50|801.9|799.5|802.5|800.1|802.5|800.1|801.9|799.5|0
1651057740000|2022-04-27 11:09:00|802.26|799.86|802.26|799.86|802.73|800.33|802.26|799.86|0
1651057750000|2022-04-27 11:09:10|802.38|799.98|802.5|800.1|802.5|800.1|802.26|799.86|0
1651057760000|2022-04-27 11:09:20|802.73|800.33|802.73|800.33|803.21|800.81|802.73|800.33|0
1651057770000|2022-04-27 11:09:30|803.21|800.81|803.21|800.81|803.21|800.81|803.21|800.81|0
1651057780000|2022-04-27 11:09:40|803.45|801.05|805.61|803.21|805.61|803.21|803.45|801.05|0
1651057790000|2022-04-27 11:09:50|805.85|803.45|805.85|803.45|806.09|803.69|805.73|803.33|0
1651057800000|2022-04-27 11:10:00|805.97|803.57|806.09|803.69|806.09|803.69|805.97|803.57|0
1651057810000|2022-04-27 11:10:10|806.45|804.05|806.09|803.69|806.45|804.05|805.85|803.45|0
1651057820000|2022-04-27 11:10:20|805.61|803.21|805.85|803.45|805.85|803.45|805.61|803.21|0
1651057830000|2022-04-27 11:10:30|805.61|803.21|805.13|802.73|805.61|803.21|805.13|802.73|0
1651057840000|2022-04-27 11:10:40|804.89|802.49|804.65|802.25|804.89|802.49|804.65|802.25|0
1651057850000|2022-04-27 11:10:50|804.41|802.01|804.65|802.25|804.65|802.25|804.41|802.01|0
1651057860000|2022-04-27 11:11:00|805.01|802.61|805.01|802.61|805.25|802.85|805.01|802.61|0
1651057870000|2022-04-27 11:11:10|805.13|802.73|805.73|803.33|805.73|803.33|805.13|802.73|0
1651057880000|2022-04-27 11:11:20|805.85|803.45|805.85|803.45|805.85|803.45|805.37|802.97|0
1651057890000|2022-04-27 11:11:30|805.61|803.21|805.13|802.73|805.61|803.21|805.13|802.73|0
1651057900000|2022-04-27 11:11:40|804.89|802.49|804.89|802.49|805.13|802.73|804.89|802.49|0
1651057910000|2022-04-27 11:11:50|804.65|802.25|804.41|802.01|804.65|802.25|804.41|802.01|0
1651057920000|2022-04-27 11:12:00|805.25|802.85|805.13|802.73|805.37|802.97|805.13|802.73|0
1651057930000|2022-04-27 11:12:10|804.89|802.49|805.61|803.21|805.61|803.21|804.89|802.49|0
1651057940000|2022-04-27 11:12:20|805.37|802.97|805.13|802.73|805.61|803.21|805.13|802.73|0
1651057950000|2022-04-27 11:12:30|804.77|802.37|805.13|802.73|805.37|802.97|804.77|802.37|0
1651057960000|2022-04-27 11:12:40|804.89|802.49|804.89|802.49|804.89|802.49|804.65|802.25|0
1651057980000|2022-04-27 11:13:00|804.65|802.25|803.93|801.53|804.65|802.25|803.93|801.53|0
1651057990000|2022-04-27 11:13:10|803.82|801.42|803.69|801.29|803.82|801.42|803.45|801.05|0
1651058000000|2022-04-27 11:13:20|803.93|801.53|803.82|801.42|803.93|801.53|803.82|801.42|0
1651058010000|2022-04-27 11:13:30|803.93|801.53|803.69|801.29|803.93|801.53|803.69|801.29|0
1651058020000|2022-04-27 11:13:40|803.45|801.05|803.45|801.05|803.45|801.05|803.45|801.05|0
1651058030000|2022-04-27 11:13:50|803.69|801.29|804.17|801.77|804.17|801.77|803.69|801.29|0
1651058040000|2022-04-27 11:14:00|804.41|802.01|804.65|802.25|804.89|802.49|804.41|802.01|0
1651058050000|2022-04-27 11:14:10|804.77|802.37|804.41|802.01|804.89|802.49|804.41|802.01|0
1651058060000|2022-04-27 11:14:20|804.17|801.77|804.29|801.89|804.29|801.89|804.17|801.77|0
1651058070000|2022-04-27 11:14:30|804.41|802.01|804.17|801.77|804.41|802.01|804.17|801.77|0
1651058080000|2022-04-27 11:14:40|803.93|801.53|803.69|801.29|803.93|801.53|803.69|801.29|0
1651058090000|2022-04-27 11:14:50|803.58|801.18|803.45|801.05|803.58|801.18|803.45|801.05|0
1651058100000|2022-04-27 11:15:00|803.69|801.29|803.58|801.18|803.69|801.29|803.45|801.05|0
1651058110000|2022-04-27 11:15:10|803.45|801.05|803.93|801.53|803.93|801.53|803.21|800.81|0
1651058120000|2022-04-27 11:15:20|803.69|801.29|803.69|801.29|803.69|801.29|803.69|801.29|0
1651058130000|2022-04-27 11:15:30|803.45|801.05|804.17|801.77|804.17|801.77|803.45|801.05|0
1651058140000|2022-04-27 11:15:40|804.41|802.01|803.93|801.53|804.41|802.01|803.93|801.53|0
1651058150000|2022-04-27 11:15:50|804.17|801.77|804.65|802.25|804.65|802.25|804.17|801.77|0
1651058160000|2022-04-27 11:16:00|804.41|802.01|804.65|802.25|804.65|802.25|804.29|801.89|0
1651058170000|2022-04-27 11:16:10|804.89|802.49|804.65|802.25|804.89|802.49|804.65|802.25|0
1651058180000|2022-04-27 11:16:20|804.41|802.01|804.17|801.77|804.41|802.01|804.17|801.77|0
1651058190000|2022-04-27 11:16:30|803.69|801.29|803.45|801.05|803.69|801.29|803.45|801.05|0
1651058200000|2022-04-27 11:16:40|803.34|800.94|803.21|800.81|803.34|800.94|803.21|800.81|0
1651058210000|2022-04-27 11:16:50|803.45|801.05|803.69|801.29|803.69|801.29|803.45|801.05|0
1651058220000|2022-04-27 11:17:00|803.93|801.53|803.93|801.53|803.93|801.53|803.93|801.53|0
1651058230000|2022-04-27 11:17:10|804.17|801.77|804.17|801.77|804.17|801.77|804.17|801.77|0
1651058240000|2022-04-27 11:17:20|804.53|802.13|805.13|802.73|805.13|802.73|804.41|802.01|0
1651058250000|2022-04-27 11:17:30|805.25|802.85|804.65|802.25|805.25|802.85|804.65|802.25|0
1651058260000|2022-04-27 11:17:40|804.89|802.49|803.82|801.42|804.89|802.49|803.82|801.42|0
1651058270000|2022-04-27 11:17:50|804.05|801.65|803.93|801.53|804.17|801.77|803.93|801.53|0
1651058280000|2022-04-27 11:18:00|804.17|801.77|803.69|801.29|804.17|801.77|803.69|801.29|0
1651058290000|2022-04-27 11:18:10|803.93|801.53|803.93|801.53|803.93|801.53|803.93|801.53|0
1651058300000|2022-04-27 11:18:20|803.69|801.29|804.41|802.01|804.41|802.01|803.69|801.29|0
1651058310000|2022-04-27 11:18:30|804.65|802.25|804.29|801.89|804.65|802.25|804.29|801.89|0
1651058320000|2022-04-27 11:18:40|804.17|801.77|803.93|801.53|804.17|801.77|803.93|801.53|0
1651058330000|2022-04-27 11:18:50|803.69|801.29|804.17|801.77|804.17|801.77|803.69|801.29|0
1651058340000|2022-04-27 11:19:00|803.93|801.53|804.17|801.77|804.17|801.77|803.93|801.53|0
1651058350000|2022-04-27 11:19:10|804.65|802.25|804.41|802.01|804.65|802.25|804.41|802.01|0
1651058360000|2022-04-27 11:19:20|804.65|802.25|804.89|802.49|804.89|802.49|804.65|802.25|0
1651058370000|2022-04-27 11:19:30|805.37|802.97|805.61|803.21|805.61|803.21|805.37|802.97|0
1651058380000|2022-04-27 11:19:40|805.85|803.45|806.21|803.81|806.21|803.81|805.85|803.45|0
1651058390000|2022-04-27 11:19:50|806.45|804.05|807.52|805.12|807.52|805.12|806.45|804.05|0
1651058400000|2022-04-27 11:20:00|807.28|804.88|807.04|804.64|807.28|804.88|807.04|804.64|0
1651058410000|2022-04-27 11:20:10|806.8|804.4|806.8|804.4|806.8|804.4|806.8|804.4|0
1651058430000|2022-04-27 11:20:30|806.56|804.16|806.32|803.92|806.56|804.16|806.32|803.92|0
1651058440000|2022-04-27 11:20:40|806.09|803.69|806.32|803.92|806.32|803.92|806.09|803.69|0
1651058450000|2022-04-27 11:20:50|806.09|803.69|806.8|804.4|806.8|804.4|806.09|803.69|0
1651058460000|2022-04-27 11:21:00|807.17|804.77|807.28|804.88|807.28|804.88|807.17|804.77|0
1651058470000|2022-04-27 11:21:10|807.04|804.64|807.76|805.36|807.76|805.36|807.04|804.64|0
1651058480000|2022-04-27 11:21:20|808.24|805.84|809.32|806.92|809.32|806.92|808.24|805.84|0
1651058490000|2022-04-27 11:21:30|808.96|806.56|808.13|805.73|808.96|806.56|808|805.6|0
1651058500000|2022-04-27 11:21:40|808.24|805.84|808|805.6|808.24|805.84|808|805.6|0
1651058510000|2022-04-27 11:21:50|807.76|805.36|808.48|806.08|808.48|806.08|807.76|805.36|0
1651058520000|2022-04-27 11:22:00|809.2|806.8|809.44|807.04|809.44|807.04|809.2|806.8|0
1651058530000|2022-04-27 11:22:10|809.32|806.92|808.24|805.84|809.32|806.92|808.24|805.84|0
1651058540000|2022-04-27 11:22:20|808.37|805.97|808|805.6|808.37|805.97|808|805.6|0
1651058550000|2022-04-27 11:22:30|808.96|806.56|809.08|806.68|809.08|806.68|808.96|806.56|0
1651058560000|2022-04-27 11:22:40|808.72|806.32|808.24|805.84|808.85|806.45|808.24|805.84|0
1651058570000|2022-04-27 11:22:50|808.48|806.08|808.96|806.56|808.96|806.56|808.48|806.08|0
1651058580000|2022-04-27 11:23:00|808.85|806.45|809.2|806.8|809.2|806.8|808.85|806.45|0
1651058590000|2022-04-27 11:23:10|809.44|807.04|809.44|807.04|809.44|807.04|809.44|807.04|0
1651058600000|2022-04-27 11:23:20|809.2|806.8|809.68|807.28|809.92|807.52|809.2|806.8|0
1651058610000|2022-04-27 11:23:30|809.92|807.52|809.44|807.04|809.92|807.52|809.44|807.04|0
1651058620000|2022-04-27 11:23:40|809.68|807.28|809.68|807.28|809.68|807.28|809.44|807.04|0
1651058630000|2022-04-27 11:23:50|809.92|807.52|810.16|807.76|810.4|808|809.92|807.52|0
1651058640000|2022-04-27 11:24:00|809.68|807.28|809.68|807.28|809.92|807.52|809.68|807.28|0
1651058650000|2022-04-27 11:24:10|810.88|808.48|811.36|808.96|811.36|808.96|810.64|808.24|0
1651058660000|2022-04-27 11:24:20|811.6|809.2|811.36|808.96|812.08|809.68|811.36|808.96|0
1651058670000|2022-04-27 11:24:30|811.24|808.84|811.6|809.2|814.24|811.84|811.24|808.84|0
1651058680000|2022-04-27 11:24:40|812.32|809.92|813.28|810.88|813.28|810.88|812.32|809.92|0
1651058690000|2022-04-27 11:24:50|813.52|811.12|813.52|811.12|814|811.6|813.52|811.12|0
1651058700000|2022-04-27 11:25:00|813.04|810.64|812.68|810.28|813.04|810.64|812.68|810.28|0
1651058710000|2022-04-27 11:25:10|813.4|811|814.72|812.32|814.72|812.32|813.4|811|0
1651058720000|2022-04-27 11:25:20|814.48|812.08|814.72|812.32|814.96|812.56|814.48|812.08|0
1651058730000|2022-04-27 11:25:30|814.96|812.56|815.44|813.04|815.68|813.28|814.96|812.56|0
1651058740000|2022-04-27 11:25:40|815.32|812.92|814.96|812.56|815.32|812.92|814.72|812.32|0
1651058750000|2022-04-27 11:25:50|815.2|812.8|815.44|813.04|815.68|813.28|814.96|812.56|0
1651058760000|2022-04-27 11:26:00|815.2|812.8|816.16|813.76|816.16|813.76|815.2|812.8|0
1651058770000|2022-04-27 11:26:10|815.92|813.52|816.4|814|816.4|814|815.92|813.52|0
1651058780000|2022-04-27 11:26:20|816.64|814.24|817.6|815.2|817.84|815.44|816.64|814.24|0
1651058790000|2022-04-27 11:26:30|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1651058800000|2022-04-27 11:26:40|817.6|815.2|817.84|815.44|817.84|815.44|817.6|815.2|0
1651058810000|2022-04-27 11:26:50|817.36|814.96|817.6|815.2|817.6|815.2|816.4|814|0
1651058820000|2022-04-27 11:27:00|818.32|815.92|818.32|815.92|818.32|815.92|818.08|815.68|0
1651058830000|2022-04-27 11:27:10|818.08|815.68|817.12|814.72|818.08|815.68|817.12|814.72|0
1651058840000|2022-04-27 11:27:20|817.36|814.96|816.4|814|817.36|814.96|816.4|814|0
1651058850000|2022-04-27 11:27:30|816.16|813.76|816.4|814|817|814.6|816.16|813.76|0
1651058860000|2022-04-27 11:27:40|816.88|814.48|816.4|814|816.88|814.48|816.4|814|0
1651058870000|2022-04-27 11:27:50|816.16|813.76|815.68|813.28|816.16|813.76|815.68|813.28|0
1651058880000|2022-04-27 11:28:00|815.92|813.52|816.4|814|816.64|814.24|815.92|813.52|0
1651058890000|2022-04-27 11:28:10|815.92|813.52|816.4|814|816.4|814|815.92|813.52|0
1651058900000|2022-04-27 11:28:20|816.52|814.12|816.52|814.12|816.52|814.12|816.4|814|0
1651058910000|2022-04-27 11:28:30|816.4|814|816.16|813.76|816.64|814.24|816.16|813.76|0
1651058920000|2022-04-27 11:28:40|816.4|814|816.88|814.48|816.88|814.48|816.4|814|0
1651058930000|2022-04-27 11:28:50|816.76|814.36|816.76|814.36|816.88|814.48|816.76|814.36|0
1651058940000|2022-04-27 11:29:00|817.24|814.84|818.08|815.68|818.08|815.68|817.24|814.84|0
1651058950000|2022-04-27 11:29:10|817.72|815.32|818.56|816.16|818.56|816.16|817.72|815.32|0
1651058960000|2022-04-27 11:29:20|818.32|815.92|817.84|815.44|818.32|815.92|817.84|815.44|0
1651058970000|2022-04-27 11:29:30|817.6|815.2|818.08|815.68|818.08|815.68|817.6|815.2|0
1651058980000|2022-04-27 11:29:40|818.32|815.92|818.32|815.92|818.32|815.92|818.32|815.92|0
1651058990000|2022-04-27 11:29:50|818.08|815.68|818.8|816.4|818.8|816.4|818.08|815.68|0
1651059000000|2022-04-27 11:30:00|819.52|817.12|818.56|816.16|819.52|817.12|818.56|816.16|0
1651059010000|2022-04-27 11:30:10|819.04|816.64|819.04|816.64|819.04|816.64|818.32|815.92|0
1651059020000|2022-04-27 11:30:20|819.16|816.76|819.76|817.36|819.76|817.36|819.04|816.64|0
1651059030000|2022-04-27 11:30:30|820.72|818.32|820.72|818.32|820.72|818.32|820.48|818.08|0
1651059040000|2022-04-27 11:30:40|820.2|817.8|818.52|816.12|820.2|817.8|818.52|816.12|0
1651059050000|2022-04-27 11:30:50|818.05|815.65|818.29|815.89|818.29|815.89|818.05|815.65|0
1651059060000|2022-04-27 11:31:00|818.53|816.13|818.05|815.65|819.01|816.61|818.05|815.65|0
1651059070000|2022-04-27 11:31:10|817.81|815.41|817.46|815.06|817.81|815.41|817.46|815.06|0
1651059080000|2022-04-27 11:31:20|817.57|815.17|817.81|815.41|818.05|815.65|817.57|815.17|0
1651059090000|2022-04-27 11:31:30|817.57|815.17|817.7|815.3|817.7|815.3|817.57|815.17|0
1651059100000|2022-04-27 11:31:40|817.57|815.17|818.53|816.13|818.53|816.13|817.57|815.17|0
1651059110000|2022-04-27 11:31:50|819.01|816.61|818.77|816.37|819.01|816.61|818.77|816.37|0
1651059120000|2022-04-27 11:32:00|818.89|816.49|818.77|816.37|819.48|817.08|818.77|816.37|0
1651059130000|2022-04-27 11:32:10|818.53|816.13|819.01|816.61|819.01|816.61|818.53|816.13|0
1651059140000|2022-04-27 11:32:20|819.48|817.08|819.24|816.84|819.48|817.08|819.01|816.61|0
1651059150000|2022-04-27 11:32:30|819.01|816.61|818.53|816.13|819.01|816.61|818.53|816.13|0
1651059160000|2022-04-27 11:32:40|818.29|815.89|818.77|816.37|818.77|816.37|818.29|815.89|0
1651059170000|2022-04-27 11:32:50|819.01|816.61|819.48|817.08|819.48|817.08|819.01|816.61|0
1651059180000|2022-04-27 11:33:00|819.72|817.32|819.61|817.21|820.2|817.8|819.61|817.21|0
1651059190000|2022-04-27 11:33:10|819.72|817.32|819.48|817.08|819.85|817.45|819.37|816.97|0
1651059200000|2022-04-27 11:33:20|819.24|816.84|819.72|817.32|819.72|817.32|819.13|816.73|0
1651059210000|2022-04-27 11:33:30|819.61|817.21|819.96|817.56|819.96|817.56|819.61|817.21|0
1651059220000|2022-04-27 11:33:40|820.09|817.69|819.13|816.73|820.09|817.69|819.13|816.73|0
1651059230000|2022-04-27 11:33:50|818.53|816.13|819.01|816.61|819.01|816.61|818.29|815.89|0
1651059240000|2022-04-27 11:34:00|819.24|816.84|818.29|815.89|819.24|816.84|818.29|815.89|0
1651059250000|2022-04-27 11:34:10|817.81|815.41|817.57|815.17|817.81|815.41|817.57|815.17|0
1651059260000|2022-04-27 11:34:20|817.33|814.93|817.33|814.93|817.33|814.93|817.09|814.69|0
1651059270000|2022-04-27 11:34:30|817.57|815.17|817.57|815.17|818.05|815.65|817.57|815.17|0
1651059280000|2022-04-27 11:34:40|817.7|815.3|817.81|815.41|817.81|815.41|817.33|814.93|0
1651059290000|2022-04-27 11:34:50|818.05|815.65|818.77|816.37|818.77|816.37|818.05|815.65|0
1651059300000|2022-04-27 11:35:00|818.05|815.65|817.94|815.54|818.05|815.65|817.57|815.17|0
1651059310000|2022-04-27 11:35:10|817.81|815.41|816.86|814.46|817.81|815.41|816.86|814.46|0
1651059320000|2022-04-27 11:35:20|816.74|814.34|816.38|813.98|816.86|814.46|816.38|813.98|0
1651059330000|2022-04-27 11:35:30|817.09|814.69|817.09|814.69|817.33|814.93|816.98|814.58|0
1651059340000|2022-04-27 11:35:40|817.33|814.93|817.81|815.41|817.81|815.41|817.22|814.82|0
1651059350000|2022-04-27 11:35:50|818.53|816.13|817.94|815.54|818.53|816.13|817.94|815.54|0
1651059360000|2022-04-27 11:36:00|817.09|814.69|817.57|815.17|817.57|815.17|816.86|814.46|0
1651059370000|2022-04-27 11:36:10|817.33|814.93|816.86|814.46|817.33|814.93|816.86|814.46|0
1651059380000|2022-04-27 11:36:20|816.74|814.34|817.81|815.41|817.81|815.41|816.74|814.34|0
1651059390000|2022-04-27 11:36:30|817.7|815.3|817.33|814.93|817.7|815.3|817.33|814.93|0
1651059400000|2022-04-27 11:36:40|817.7|815.3|817.81|815.41|817.93|815.53|817.7|815.3|0
1651059410000|2022-04-27 11:36:50|818.41|816.01|818.77|816.37|819.01|816.61|818.41|816.01|0
1651059420000|2022-04-27 11:37:00|818.53|816.13|817.09|814.69|818.53|816.13|817.09|814.69|0
1651059430000|2022-04-27 11:37:10|816.98|814.58|816.86|814.46|816.98|814.58|816.86|814.46|0
1651059440000|2022-04-27 11:37:20|816.98|814.58|817.09|814.69|817.33|814.93|816.98|814.58|0
1651059450000|2022-04-27 11:37:30|816.98|814.58|817.09|814.69|817.33|814.93|816.98|814.58|0
1651059470000|2022-04-27 11:37:50|817.22|814.82|817.46|815.06|817.46|815.06|817.09|814.69|0
1651059480000|2022-04-27 11:38:00|817.57|815.17|818.29|815.89|818.29|815.89|817.57|815.17|0
1651059490000|2022-04-27 11:38:10|818.05|815.65|817.81|815.41|818.05|815.65|817.81|815.41|0
1651059500000|2022-04-27 11:38:20|817.93|815.53|818.05|815.65|818.17|815.77|817.93|815.53|0
1651059510000|2022-04-27 11:38:30|817.81|815.41|817.93|815.53|817.93|815.53|817.81|815.41|0
1651059520000|2022-04-27 11:38:40|818.17|815.77|818.77|816.37|818.77|816.37|818.17|815.77|0
1651059530000|2022-04-27 11:38:50|819.13|816.73|819.24|816.84|819.24|816.84|819.13|816.73|0
1651059540000|2022-04-27 11:39:00|819.48|817.08|819.48|817.08|819.48|817.08|819.37|816.97|0
1651059550000|2022-04-27 11:39:10|819.24|816.84|818.53|816.13|819.24|816.84|818.53|816.13|0
1651059560000|2022-04-27 11:39:20|818.77|816.37|817.93|815.53|818.77|816.37|817.93|815.53|0
1651059570000|2022-04-27 11:39:30|817.57|815.17|817.57|815.17|817.57|815.17|817.33|814.93|0
1651059580000|2022-04-27 11:39:40|817.33|814.93|817.81|815.41|817.81|815.41|817.33|814.93|0
1651059590000|2022-04-27 11:39:50|817.57|815.17|817.81|815.41|817.81|815.41|817.57|815.17|0
1651059600000|2022-04-27 11:40:00|817.46|815.06|817.09|814.69|817.46|815.06|817.09|814.69|0
1651059610000|2022-04-27 11:40:10|816.98|814.58|817.81|815.41|818.29|815.89|816.98|814.58|0
1651059620000|2022-04-27 11:40:20|817.7|815.3|817.33|814.93|817.7|815.3|817.33|814.93|0
1651059640000|2022-04-27 11:40:40|817.09|814.69|815.9|813.5|817.09|814.69|815.9|813.5|0
1651059650000|2022-04-27 11:40:50|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651059660000|2022-04-27 11:41:00|815.66|813.26|815.07|812.67|815.66|813.26|815.07|812.67|0
1651059670000|2022-04-27 11:41:10|815.18|812.78|815.9|813.5|815.9|813.5|815.18|812.78|0
1651059680000|2022-04-27 11:41:20|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651059690000|2022-04-27 11:41:30|816.26|813.86|815.66|813.26|816.26|813.86|815.66|813.26|0
1651059700000|2022-04-27 11:41:40|815.18|812.78|815.55|813.15|815.55|813.15|815.18|812.78|0
1651059710000|2022-04-27 11:41:50|815.9|813.5|815.18|812.78|815.9|813.5|815.18|812.78|0
1651059720000|2022-04-27 11:42:00|815.42|813.02|814.71|812.31|815.42|813.02|814.71|812.31|0
1651059730000|2022-04-27 11:42:10|815.18|812.78|814.71|812.31|815.18|812.78|814.71|812.31|0
1651059740000|2022-04-27 11:42:20|814.95|812.55|815.18|812.78|815.18|812.78|814.95|812.55|0
1651059750000|2022-04-27 11:42:30|815.42|813.02|815.18|812.78|815.42|813.02|815.18|812.78|0
1651059760000|2022-04-27 11:42:40|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651059770000|2022-04-27 11:42:50|816.14|813.74|816.14|813.74|816.14|813.74|815.9|813.5|0
1651059780000|2022-04-27 11:43:00|816.26|813.86|816.62|814.22|816.62|814.22|816.14|813.74|0
1651059790000|2022-04-27 11:43:10|816.5|814.1|816.38|813.98|816.62|814.22|816.14|813.74|0
1651059800000|2022-04-27 11:43:20|816.26|813.86|815.9|813.5|816.38|813.98|815.9|813.5|0
1651059810000|2022-04-27 11:43:30|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651059820000|2022-04-27 11:43:40|815.55|813.15|815.55|813.15|815.66|813.26|815.55|813.15|0
1651059830000|2022-04-27 11:43:50|815.66|813.26|815.42|813.02|815.66|813.26|815.42|813.02|0
1651059840000|2022-04-27 11:44:00|815.18|812.78|814.71|812.31|815.18|812.78|814.71|812.31|0
1651059850000|2022-04-27 11:44:10|814.11|811.71|814.47|812.07|814.47|812.07|814.11|811.71|0
1651059860000|2022-04-27 11:44:20|814.71|812.31|814.83|812.43|814.95|812.55|814.71|812.31|0
1651059870000|2022-04-27 11:44:30|815.42|813.02|815.42|813.02|815.66|813.26|815.42|813.02|0
1651059880000|2022-04-27 11:44:40|815.18|812.78|814.71|812.31|815.18|812.78|814.71|812.31|0
1651059890000|2022-04-27 11:44:50|814.95|812.55|815.18|812.78|815.42|813.02|814.95|812.55|0
1651059900000|2022-04-27 11:45:00|815.42|813.02|814.71|812.31|815.42|813.02|814.71|812.31|0
1651059910000|2022-04-27 11:45:10|814.47|812.07|814.23|811.83|814.47|812.07|814.23|811.83|0
1651059920000|2022-04-27 11:45:20|814.35|811.95|813.99|811.59|814.35|811.95|813.99|811.59|0
1651059930000|2022-04-27 11:45:30|813.64|811.24|813.64|811.24|813.75|811.35|813.51|811.11|0
1651059940000|2022-04-27 11:45:40|813.51|811.11|812.68|810.28|813.51|811.11|812.68|810.28|0
1651059950000|2022-04-27 11:45:50|812.8|810.4|812.08|809.68|812.8|810.4|812.08|809.68|0
1651059960000|2022-04-27 11:46:00|812.32|809.92|812.08|809.68|812.32|809.92|812.08|809.68|0
1651059970000|2022-04-27 11:46:10|812.21|809.81|812.08|809.68|812.21|809.81|812.08|809.68|0
1651059980000|2022-04-27 11:46:20|812.32|809.92|812.32|809.92|812.32|809.92|812.32|809.92|0
1651059990000|2022-04-27 11:46:30|812.08|809.68|812.08|809.68|812.08|809.68|812.08|809.68|0
1651060000000|2022-04-27 11:46:40|812.21|809.81|812.56|810.16|812.56|810.16|812.21|809.81|0
1651060010000|2022-04-27 11:46:50|812.68|810.28|812.8|810.4|812.8|810.4|812.68|810.28|0
1651060020000|2022-04-27 11:47:00|812.92|810.52|812.32|809.92|812.92|810.52|812.32|809.92|0
1651060030000|2022-04-27 11:47:10|811.61|809.21|811.61|809.21|811.84|809.44|811.61|809.21|0
1651060040000|2022-04-27 11:47:20|811.84|809.44|811.61|809.21|811.84|809.44|811.61|809.21|0
1651060050000|2022-04-27 11:47:30|811.37|808.97|811.37|808.97|811.37|808.97|810.89|808.49|0
1651060060000|2022-04-27 11:47:40|811.13|808.73|811.13|808.73|811.13|808.73|810.89|808.49|0
1651060070000|2022-04-27 11:47:50|811.37|808.97|811.37|808.97|811.37|808.97|811.37|808.97|0
1651060080000|2022-04-27 11:48:00|811.25|808.85|811.13|808.73|811.49|809.09|811.13|808.73|0
1651060090000|2022-04-27 11:48:10|811.01|808.61|810.89|808.49|811.01|808.61|810.89|808.49|0
1651060100000|2022-04-27 11:48:20|811.13|808.73|810.89|808.49|811.13|808.73|810.89|808.49|0
1651060110000|2022-04-27 11:48:30|811.01|808.61|811.37|808.97|811.37|808.97|811.01|808.61|0
1651060120000|2022-04-27 11:48:40|811.61|809.21|811.61|809.21|811.61|809.21|811.37|808.97|0
1651060130000|2022-04-27 11:48:50|811.37|808.97|811.84|809.44|811.84|809.44|811.37|808.97|0
1651060140000|2022-04-27 11:49:00|812.08|809.68|812.8|810.4|812.8|810.4|812.08|809.68|0
1651060150000|2022-04-27 11:49:10|813.04|810.64|813.04|810.64|813.04|810.64|812.8|810.4|0
1651060160000|2022-04-27 11:49:20|813.27|810.87|813.75|811.35|813.75|811.35|813.27|810.87|0
1651060170000|2022-04-27 11:49:30|813.99|811.59|813.99|811.59|814.23|811.83|813.75|811.35|0
1651060180000|2022-04-27 11:49:40|813.75|811.35|813.99|811.59|813.99|811.59|813.51|811.11|0
1651060190000|2022-04-27 11:49:50|813.04|810.64|812.32|809.92|813.04|810.64|812.21|809.81|0
1651060200000|2022-04-27 11:50:00|812.56|810.16|812.32|809.92|812.56|810.16|812.32|809.92|0
1651060210000|2022-04-27 11:50:10|812.21|809.81|812.56|810.16|812.56|810.16|812.08|809.68|0
1651060220000|2022-04-27 11:50:20|813.4|811|813.51|811.11|813.51|811.11|813.4|811|0
1651060230000|2022-04-27 11:50:30|813.27|810.87|813.27|810.87|813.27|810.87|813.04|810.64|0
1651060240000|2022-04-27 11:50:40|814.23|811.83|814.59|812.19|814.59|812.19|814.23|811.83|0
1651060250000|2022-04-27 11:50:50|814.94|812.54|814.47|812.07|815.18|812.78|814.47|812.07|0
1651060260000|2022-04-27 11:51:00|814.23|811.83|814.35|811.95|814.35|811.95|814.23|811.83|0
1651060270000|2022-04-27 11:51:10|814.47|812.07|814.47|812.07|814.47|812.07|814.23|811.83|0
1651060280000|2022-04-27 11:51:20|814.23|811.83|814.23|811.83|814.35|811.95|814.23|811.83|0
1651060290000|2022-04-27 11:51:30|814.35|811.95|814.35|811.95|814.47|812.07|814.35|811.95|0
1651060300000|2022-04-27 11:51:40|814.94|812.54|815.42|813.02|815.66|813.26|814.94|812.54|0
1651060310000|2022-04-27 11:51:50|815.66|813.26|816.14|813.74|816.14|813.74|815.66|813.26|0
1651060320000|2022-04-27 11:52:00|815.42|813.02|815.55|813.15|815.55|813.15|815.42|813.02|0
1651060330000|2022-04-27 11:52:10|815.9|813.5|815.9|813.5|815.9|813.5|815.66|813.26|0
1651060340000|2022-04-27 11:52:20|815.78|813.38|815.66|813.26|815.9|813.5|815.66|813.26|0
1651060350000|2022-04-27 11:52:30|815.78|813.38|815.18|812.78|815.78|813.38|815.18|812.78|0
1651060360000|2022-04-27 11:52:40|814.94|812.54|814.94|812.54|815.18|812.78|814.94|812.54|0
1651060370000|2022-04-27 11:52:50|815.18|812.78|814.94|812.54|815.18|812.78|814.83|812.43|0
1651060380000|2022-04-27 11:53:00|815.42|813.02|815.66|813.26|815.66|813.26|815.42|813.02|0
1651060390000|2022-04-27 11:53:10|815.42|813.02|815.18|812.78|815.42|813.02|815.18|812.78|0
1651060400000|2022-04-27 11:53:20|815.31|812.91|815.78|813.38|815.78|813.38|815.31|812.91|0
1651060410000|2022-04-27 11:53:30|815.66|813.26|815.18|812.78|815.66|813.26|815.18|812.78|0
1651060420000|2022-04-27 11:53:40|815.42|813.02|815.66|813.26|815.66|813.26|815.42|813.02|0
1651060430000|2022-04-27 11:53:50|815.42|813.02|816.26|813.86|816.26|813.86|815.42|813.02|0
1651060440000|2022-04-27 11:54:00|816.14|813.74|815.66|813.26|816.14|813.74|815.66|813.26|0
1651060450000|2022-04-27 11:54:10|815.78|813.38|815.42|813.02|815.78|813.38|815.42|813.02|0
1651060460000|2022-04-27 11:54:20|815.78|813.38|815.9|813.5|816.26|813.86|815.78|813.38|0
1651060470000|2022-04-27 11:54:30|816.02|813.62|815.66|813.26|816.02|813.62|815.66|813.26|0
1651060480000|2022-04-27 11:54:40|816.14|813.74|815.66|813.26|816.38|813.98|815.55|813.15|0
1651060490000|2022-04-27 11:54:50|815.55|813.15|816.14|813.74|816.14|813.74|815.55|813.15|0
1651060500000|2022-04-27 11:55:00|816.02|813.62|816.38|813.98|816.38|813.98|816.02|813.62|0
1651060510000|2022-04-27 11:55:10|816.85|814.45|817.09|814.69|817.09|814.69|816.62|814.22|0
1651060520000|2022-04-27 11:55:20|817.33|814.93|818.17|815.77|818.17|815.77|817.33|814.93|0
1651060530000|2022-04-27 11:55:30|818.53|816.13|818.53|816.13|818.53|816.13|818.29|815.89|0
1651060540000|2022-04-27 11:55:40|818.76|816.36|818.76|816.36|818.76|816.36|818.76|816.36|0
1651060550000|2022-04-27 11:55:50|819|816.6|818.41|816.01|819|816.6|818.41|816.01|0
1651060560000|2022-04-27 11:56:00|817.57|815.17|818.41|816.01|818.41|816.01|817.57|815.17|0
1651060570000|2022-04-27 11:56:10|818.76|816.36|818.41|816.01|818.76|816.36|818.41|816.01|0
1651060580000|2022-04-27 11:56:20|818.17|815.77|817.57|815.17|818.17|815.77|817.57|815.17|0
1651060590000|2022-04-27 11:56:30|817.33|814.93|816.85|814.45|817.46|815.06|816.85|814.45|0
1651060600000|2022-04-27 11:56:40|816.61|814.21|816.14|813.74|816.61|814.21|816.14|813.74|0
1651060610000|2022-04-27 11:56:50|816.38|813.98|816.14|813.74|816.38|813.98|816.14|813.74|0
1651060620000|2022-04-27 11:57:00|816.38|813.98|815.42|813.02|816.38|813.98|815.42|813.02|0
1651060630000|2022-04-27 11:57:10|814.94|812.54|813.51|811.11|814.94|812.54|813.51|811.11|0
1651060640000|2022-04-27 11:57:20|814.35|811.95|813.99|811.59|814.35|811.95|813.99|811.59|0
1651060650000|2022-04-27 11:57:30|814.23|811.83|814.47|812.07|814.59|812.19|814.23|811.83|0
1651060660000|2022-04-27 11:57:40|814.23|811.83|814.35|811.95|814.35|811.95|813.99|811.59|0
1651060670000|2022-04-27 11:57:50|814.47|812.07|814.71|812.31|814.83|812.43|814.47|812.07|0
1651060680000|2022-04-27 11:58:00|814.83|812.43|815.55|813.15|815.55|813.15|814.83|812.43|0
1651060690000|2022-04-27 11:58:10|815.9|813.5|816.85|814.45|816.85|814.45|815.9|813.5|0
1651060700000|2022-04-27 11:58:20|817.09|814.69|818.29|815.89|818.29|815.89|817.09|814.69|0
1651060710000|2022-04-27 11:58:30|818.53|816.13|818.76|816.36|818.76|816.36|818.41|816.01|0
1651060720000|2022-04-27 11:58:40|818.89|816.49|819.13|816.73|819.13|816.73|818.89|816.49|0
1651060730000|2022-04-27 11:58:50|819.48|817.08|819.72|817.32|819.72|817.32|819.48|817.08|0
1651060740000|2022-04-27 11:59:00|819.6|817.2|818.76|816.36|819.6|817.2|818.76|816.36|0
1651060750000|2022-04-27 11:59:10|819|816.6|820.08|817.68|820.08|817.68|819|816.6|0
1651060760000|2022-04-27 11:59:20|819.96|817.56|819.72|817.32|820.08|817.68|819.72|817.32|0
1651060770000|2022-04-27 11:59:30|819.48|817.08|819.72|817.32|819.72|817.32|819.48|817.08|0
1651060780000|2022-04-27 11:59:40|819.24|816.84|819|816.6|819.24|816.84|818.76|816.36|0
1651060790000|2022-04-27 11:59:50|818.53|816.13|816.85|814.45|818.53|816.13|816.85|814.45|0
1651060800000|2022-04-27 12:00:00|817.09|814.69|815.55|813.15|817.33|814.93|815.55|813.15|0
1651060810000|2022-04-27 12:00:10|815.9|813.5|816.38|813.98|816.61|814.21|815.9|813.5|0
1651060820000|2022-04-27 12:00:20|816.98|814.58|817.57|815.17|817.81|815.41|816.98|814.58|0
1651060830000|2022-04-27 12:00:30|817.81|815.41|817.81|815.41|817.81|815.41|817.57|815.17|0
1651060840000|2022-04-27 12:00:40|817.33|814.93|817.81|815.41|817.81|815.41|817.33|814.93|0
1651060850000|2022-04-27 12:00:50|817.57|815.17|818.05|815.65|818.05|815.65|817.57|815.17|0
1651060860000|2022-04-27 12:01:00|818.29|815.89|818.29|815.89|818.52|816.12|817.57|815.17|0
1651060870000|2022-04-27 12:01:10|818.52|816.12|816.5|814.1|818.52|816.12|816.5|814.1|0
1651060880000|2022-04-27 12:01:20|816.85|814.45|816.38|813.98|817.09|814.69|816.38|813.98|0
1651060890000|2022-04-27 12:01:30|816.14|813.74|815.9|813.5|816.14|813.74|815.66|813.26|0
1651060900000|2022-04-27 12:01:40|815.66|813.26|816.14|813.74|816.14|813.74|815.66|813.26|0
1651060910000|2022-04-27 12:01:50|816.38|813.98|816.14|813.74|816.61|814.21|816.14|813.74|0
1651060920000|2022-04-27 12:02:00|815.78|813.38|815.42|813.02|815.78|813.38|815.18|812.78|0
1651060930000|2022-04-27 12:02:10|815.18|812.78|814.47|812.07|815.18|812.78|814.47|812.07|0
1651060940000|2022-04-27 12:02:20|814.23|811.83|814.47|812.07|814.47|812.07|813.99|811.59|0
1651060950000|2022-04-27 12:02:30|813.4|811|813.27|810.87|813.4|811|813.16|810.76|0
1651060960000|2022-04-27 12:02:40|812.08|809.68|813.03|810.63|813.03|810.63|812.08|809.68|0
1651060970000|2022-04-27 12:02:50|813.27|810.87|813.51|811.11|813.64|811.24|813.27|810.87|0
1651060980000|2022-04-27 12:03:00|813.27|810.87|813.75|811.35|813.75|811.35|813.27|810.87|0
1651060990000|2022-04-27 12:03:10|813.51|811.11|813.87|811.47|813.87|811.47|813.51|811.11|0
1651061000000|2022-04-27 12:03:20|814.47|812.07|814.47|812.07|814.47|812.07|814.47|812.07|0
1651061010000|2022-04-27 12:03:30|814.7|812.3|815.07|812.67|815.07|812.67|814.7|812.3|0
1651061020000|2022-04-27 12:03:40|815.18|812.78|814.94|812.54|815.18|812.78|814.94|812.54|0
1651061030000|2022-04-27 12:03:50|814.47|812.07|814.59|812.19|814.59|812.19|814.23|811.83|0
1651061040000|2022-04-27 12:04:00|814.7|812.3|813.51|811.11|814.7|812.3|813.51|811.11|0
1651061050000|2022-04-27 12:04:10|813.75|811.35|812.8|810.4|813.75|811.35|812.8|810.4|0
1651061060000|2022-04-27 12:04:20|812.56|810.16|812.2|809.8|812.56|810.16|812.08|809.68|0
1651061070000|2022-04-27 12:04:30|812.08|809.68|812.08|809.68|812.08|809.68|812.08|809.68|0
1651061080000|2022-04-27 12:04:40|812.32|809.92|810.89|808.49|812.32|809.92|810.65|808.25|0
1651061090000|2022-04-27 12:04:50|810.41|808.01|810.89|808.49|810.89|808.49|810.41|808.01|0
1651061100000|2022-04-27 12:05:00|811.36|808.96|810.65|808.25|811.36|808.96|810.65|808.25|0
1651061110000|2022-04-27 12:05:10|810.17|807.77|810.54|808.14|810.54|808.14|810.17|807.77|0
1651061120000|2022-04-27 12:05:20|810.65|808.25|810.89|808.49|811.13|808.73|810.65|808.25|0
1651061130000|2022-04-27 12:05:30|810.65|808.25|810.17|807.77|810.65|808.25|810.17|807.77|0
1651061140000|2022-04-27 12:05:40|809.67|807.27|810.39|807.99|810.39|807.99|809.67|807.27|0
1651061150000|2022-04-27 12:05:50|810.15|807.75|811.11|808.71|811.11|808.71|810.15|807.75|0
1651061160000|2022-04-27 12:06:00|811.34|808.94|811.34|808.94|811.58|809.18|811.34|808.94|0
1651061170000|2022-04-27 12:06:10|811.58|809.18|811.58|809.18|811.58|809.18|811.34|808.94|0
1651061180000|2022-04-27 12:06:20|812.06|809.66|812.54|810.14|812.54|810.14|812.06|809.66|0
1651061190000|2022-04-27 12:06:30|812.9|810.5|813.5|811.1|813.5|811.1|812.9|810.5|0
1651061200000|2022-04-27 12:06:40|813.74|811.34|813.26|810.86|813.74|811.34|813.26|810.86|0
1651061210000|2022-04-27 12:06:50|813.5|811.1|814.1|811.7|814.21|811.81|813.26|810.86|0
1651061220000|2022-04-27 12:07:00|813.97|811.57|813.97|811.57|814.45|812.05|813.97|811.57|0
1651061230000|2022-04-27 12:07:10|813.26|810.86|813.26|810.86|813.5|811.1|813.26|810.86|0
1651061240000|2022-04-27 12:07:20|812.3|809.9|812.3|809.9|812.54|810.14|812.3|809.9|0
1651061250000|2022-04-27 12:07:30|812.06|809.66|811.34|808.94|812.06|809.66|811.34|808.94|0
1651061260000|2022-04-27 12:07:40|811.11|808.71|812.3|809.9|812.3|809.9|811.11|808.71|0
1651061270000|2022-04-27 12:07:50|812.19|809.79|812.19|809.79|812.19|809.79|811.82|809.42|0
1651061280000|2022-04-27 12:08:00|812.06|809.66|812.06|809.66|812.3|809.9|812.06|809.66|0
1651061290000|2022-04-27 12:08:10|811.34|808.94|810.39|807.99|811.34|808.94|810.39|807.99|0
1651061300000|2022-04-27 12:08:20|810.63|808.23|810.39|807.99|810.63|808.23|810.15|807.75|0
1651061310000|2022-04-27 12:08:30|810.15|807.75|810.15|807.75|810.15|807.75|809.91|807.51|0
1651061320000|2022-04-27 12:08:40|810.51|808.11|810.39|807.99|810.63|808.23|810.39|807.99|0
1651061330000|2022-04-27 12:08:50|810.63|808.23|810.87|808.47|810.87|808.47|810.63|808.23|0
1651061340000|2022-04-27 12:09:00|810.39|807.99|809.32|806.92|810.39|807.99|809.32|806.92|0
1651061350000|2022-04-27 12:09:10|809.67|807.27|809.67|807.27|809.91|807.51|809.67|807.27|0
1651061360000|2022-04-27 12:09:20|810.39|807.99|809.91|807.51|810.39|807.99|809.91|807.51|0
1651061370000|2022-04-27 12:09:30|809.43|807.03|808.6|806.2|809.43|807.03|808.6|806.2|0
1651061380000|2022-04-27 12:09:40|808.48|806.08|807.76|805.36|808.48|806.08|807.76|805.36|0
1651061390000|2022-04-27 12:09:50|807.28|804.88|807.52|805.12|807.52|805.12|807.28|804.88|0
1651061400000|2022-04-27 12:10:00|807.04|804.64|807.52|805.12|807.52|805.12|807.04|804.64|0
1651061410000|2022-04-27 12:10:10|807.76|805.36|808.48|806.08|808.48|806.08|807.76|805.36|0
1651061420000|2022-04-27 12:10:20|808.36|805.96|808.48|806.08|808.48|806.08|808|805.6|0
1651061430000|2022-04-27 12:10:30|808|805.6|808.72|806.32|808.72|806.32|808|805.6|0
1651061440000|2022-04-27 12:10:40|808.48|806.08|808.36|805.96|808.48|806.08|808.24|805.84|0
1651061450000|2022-04-27 12:10:50|808|805.6|808|805.6|808.24|805.84|807.76|805.36|0
1651061460000|2022-04-27 12:11:00|808.48|806.08|807.76|805.36|808.48|806.08|807.76|805.36|0
1651061470000|2022-04-27 12:11:10|808|805.6|808.48|806.08|808.48|806.08|808|805.6|0
1651061480000|2022-04-27 12:11:20|808.72|806.32|807.52|805.12|808.72|806.32|807.52|805.12|0
1651061490000|2022-04-27 12:11:30|807.65|805.25|807.76|805.36|807.76|805.36|807.65|805.25|0
1651061500000|2022-04-27 12:11:40|807.17|804.77|807.28|804.88|807.28|804.88|807.17|804.77|0
1651061510000|2022-04-27 12:11:50|807.52|805.12|807.28|804.88|807.52|805.12|807.28|804.88|0
1651061520000|2022-04-27 12:12:00|807.17|804.77|806.69|804.29|807.28|804.88|806.69|804.29|0
1651061530000|2022-04-27 12:12:10|807.41|805.01|806.81|804.41|807.52|805.12|806.81|804.41|0
1651061540000|2022-04-27 12:12:20|807.04|804.64|807.28|804.88|807.28|804.88|807.04|804.64|0
1651061550000|2022-04-27 12:12:30|807.76|805.36|808|805.6|808|805.6|807.76|805.36|0
1651061560000|2022-04-27 12:12:40|807.76|805.36|807.17|804.77|807.76|805.36|807.17|804.77|0
1651061570000|2022-04-27 12:12:50|807.28|804.88|807.41|805.01|807.76|805.36|807.28|804.88|0
1651061580000|2022-04-27 12:13:00|807.28|804.88|808|805.6|808.48|806.08|807.28|804.88|0
1651061590000|2022-04-27 12:13:10|808.48|806.08|808.72|806.32|808.95|806.55|808.48|806.08|0
1651061600000|2022-04-27 12:13:20|809.19|806.79|809.56|807.16|809.56|807.16|808.95|806.55|0
1651061610000|2022-04-27 12:13:30|809.19|806.79|808.48|806.08|809.19|806.79|808.48|806.08|0
1651061620000|2022-04-27 12:13:40|808.72|806.32|808.72|806.32|808.72|806.32|808.72|806.32|0
1651061630000|2022-04-27 12:13:50|808.48|806.08|808.48|806.08|808.48|806.08|808.24|805.84|0
1651061640000|2022-04-27 12:14:00|808.72|806.32|808.24|805.84|808.95|806.55|808.24|805.84|0
1651061650000|2022-04-27 12:14:10|808.36|805.96|807.28|804.88|808.36|805.96|807.28|804.88|0
1651061660000|2022-04-27 12:14:20|807.65|805.25|807.04|804.64|807.65|805.25|807.04|804.64|0
1651061670000|2022-04-27 12:14:30|806.57|804.17|807.04|804.64|807.28|804.88|806.57|804.17|0
1651061680000|2022-04-27 12:14:40|807.41|805.01|807.76|805.36|807.76|805.36|807.41|805.01|0
1651061690000|2022-04-27 12:14:50|807.28|804.88|807.52|805.12|807.52|805.12|807.28|804.88|0
1651061700000|2022-04-27 12:15:00|807.28|804.88|809.32|806.92|809.32|806.92|807.28|804.88|0
1651061710000|2022-04-27 12:15:10|808.72|806.32|808.48|806.08|808.72|806.32|808.48|806.08|0
1651061720000|2022-04-27 12:15:20|808.24|805.84|808.24|805.84|808.6|806.2|808.24|805.84|0
1651061730000|2022-04-27 12:15:30|808|805.6|808.36|805.96|808.48|806.08|807.76|805.36|0
1651061740000|2022-04-27 12:15:40|808.12|805.72|808.24|805.84|808.24|805.84|808.12|805.72|0
1651061750000|2022-04-27 12:15:50|808.48|806.08|808.48|806.08|808.48|806.08|808.24|805.84|0
1651061760000|2022-04-27 12:16:00|808.24|805.84|808.95|806.55|808.95|806.55|808|805.6|0
1651061770000|2022-04-27 12:16:10|809.19|806.79|808.48|806.08|809.19|806.79|808.48|806.08|0
1651061780000|2022-04-27 12:16:20|808.72|806.32|809.56|807.16|809.56|807.16|808.72|806.32|0
1651061790000|2022-04-27 12:16:30|809.67|807.27|809.91|807.51|809.91|807.51|809.67|807.27|0
1651061800000|2022-04-27 12:16:40|809.67|807.27|809.43|807.03|809.91|807.51|809.19|806.79|0
1651061810000|2022-04-27 12:16:50|809.19|806.79|809.56|807.16|809.56|807.16|809.19|806.79|0
1651061820000|2022-04-27 12:17:00|808.95|806.55|808.48|806.08|808.95|806.55|808.48|806.08|0
1651061830000|2022-04-27 12:17:10|808.6|806.2|809.08|806.68|809.08|806.68|808.48|806.08|0
1651061840000|2022-04-27 12:17:20|809.67|807.27|809.43|807.03|809.67|807.27|809.43|807.03|0
1651061850000|2022-04-27 12:17:30|809.19|806.79|809.67|807.27|809.67|807.27|809.19|806.79|0
1651061860000|2022-04-27 12:17:40|809.91|807.51|810.39|807.99|810.39|807.99|809.67|807.27|0
1651061870000|2022-04-27 12:17:50|810.51|808.11|811.34|808.94|811.34|808.94|810.51|808.11|0
1651061880000|2022-04-27 12:18:00|811.1|808.7|811.58|809.18|811.58|809.18|811.1|808.7|0
1651061890000|2022-04-27 12:18:10|811.34|808.94|811.58|809.18|811.58|809.18|811.34|808.94|0
1651061900000|2022-04-27 12:18:20|811.47|809.07|812.78|810.38|812.78|810.38|811.47|809.07|0
1651061910000|2022-04-27 12:18:30|812.54|810.14|812.54|810.14|812.78|810.38|812.54|810.14|0
1651061920000|2022-04-27 12:18:40|812.78|810.38|812.54|810.14|812.78|810.38|812.3|809.9|0
1651061930000|2022-04-27 12:18:50|812.42|810.02|812.78|810.38|813.02|810.62|812.42|810.02|0
1651061940000|2022-04-27 12:19:00|812.66|810.26|812.78|810.38|812.78|810.38|812.66|810.26|0
1651061950000|2022-04-27 12:19:10|812.3|809.9|812.3|809.9|812.3|809.9|812.3|809.9|0
1651061960000|2022-04-27 12:19:20|811.82|809.42|811.58|809.18|811.82|809.42|811.58|809.18|0
1651061970000|2022-04-27 12:19:30|812.06|809.66|812.06|809.66|812.06|809.66|812.06|809.66|0
1651061980000|2022-04-27 12:19:40|812.18|809.78|812.06|809.66|812.3|809.9|812.06|809.66|0
1651061990000|2022-04-27 12:19:50|811.82|809.42|812.78|810.38|812.78|810.38|811.82|809.42|0
1651062000000|2022-04-27 12:20:00|813.02|810.62|811.82|809.42|813.02|810.62|811.82|809.42|0
1651062010000|2022-04-27 12:20:10|811.58|809.18|812.42|810.02|812.42|810.02|811.58|809.18|0
1651062020000|2022-04-27 12:20:20|812.3|809.9|813.02|810.62|813.26|810.86|812.3|809.9|0
1651062030000|2022-04-27 12:20:30|812.78|810.38|811.82|809.42|812.78|810.38|811.82|809.42|0
1651062040000|2022-04-27 12:20:40|813.73|811.33|814.21|811.81|814.45|812.05|813.73|811.33|0
1651062050000|2022-04-27 12:20:50|813.97|811.57|814.21|811.81|814.21|811.81|813.73|811.33|0
1651062060000|2022-04-27 12:21:00|814.34|811.94|814.45|812.05|814.45|812.05|813.97|811.57|0
1651062070000|2022-04-27 12:21:10|814.69|812.29|814.1|811.7|814.69|812.29|814.1|811.7|0
1651062080000|2022-04-27 12:21:20|814.34|811.94|814.69|812.29|814.69|812.29|814.34|811.94|0
1651062090000|2022-04-27 12:21:30|814.45|812.05|814.45|812.05|814.45|812.05|814.21|811.81|0
1651062100000|2022-04-27 12:21:40|813.97|811.57|813.97|811.57|814.21|811.81|813.73|811.33|0
1651062110000|2022-04-27 12:21:50|813.73|811.33|813.73|811.33|813.97|811.57|813.73|811.33|0
1651062120000|2022-04-27 12:22:00|813.49|811.09|813.97|811.57|813.97|811.57|813.49|811.09|0
1651062130000|2022-04-27 12:22:10|813.86|811.46|813.49|811.09|813.86|811.46|813.49|811.09|0
1651062140000|2022-04-27 12:22:20|813.73|811.33|813.97|811.57|814.21|811.81|813.73|811.33|0
1651062150000|2022-04-27 12:22:30|814.69|812.29|814.45|812.05|814.69|812.29|814.45|812.05|0
1651062160000|2022-04-27 12:22:40|813.73|811.33|813.97|811.57|813.97|811.57|813.73|811.33|0
1651062170000|2022-04-27 12:22:50|813.73|811.33|813.49|811.09|813.73|811.33|813.49|811.09|0
1651062180000|2022-04-27 12:23:00|814.21|811.81|814.93|812.53|814.93|812.53|813.97|811.57|0
1651062190000|2022-04-27 12:23:10|814.69|812.29|814.81|812.41|814.81|812.41|814.69|812.29|0
1651062200000|2022-04-27 12:23:20|814.93|812.53|815.29|812.89|815.29|812.89|814.69|812.29|0
1651062210000|2022-04-27 12:23:30|815.17|812.77|815.89|813.49|815.89|813.49|815.17|812.77|0
1651062220000|2022-04-27 12:23:40|816.13|813.73|816.37|813.97|816.37|813.97|816.13|813.73|0
1651062230000|2022-04-27 12:23:50|816.84|814.44|817.08|814.68|817.08|814.68|816.84|814.44|0
1651062240000|2022-04-27 12:24:00|816.84|814.44|816.97|814.57|816.97|814.57|816.6|814.2|0
1651062250000|2022-04-27 12:24:10|817.21|814.81|817.08|814.68|817.21|814.81|816.6|814.2|0
1651062260000|2022-04-27 12:24:20|817.32|814.92|817.69|815.29|817.69|815.29|817.08|814.68|0
1651062270000|2022-04-27 12:24:30|817.56|815.16|817.08|814.68|817.69|815.29|817.08|814.68|0
1651062280000|2022-04-27 12:24:40|816.6|814.2|816.37|813.97|816.6|814.2|816.37|813.97|0
1651062300000|2022-04-27 12:25:00|817.56|815.16|817.08|814.68|817.8|815.4|817.08|814.68|0
1651062310000|2022-04-27 12:25:10|817.32|814.92|817.32|814.92|817.32|814.92|817.32|814.92|0
1651062320000|2022-04-27 12:25:20|817.08|814.68|817.8|815.4|817.8|815.4|817.08|814.68|0
1651062330000|2022-04-27 12:25:30|817.69|815.29|818.04|815.64|818.04|815.64|817.69|815.29|0
1651062340000|2022-04-27 12:25:40|817.8|815.4|818.4|816|818.52|816.12|817.8|815.4|0
1651062350000|2022-04-27 12:25:50|818.28|815.88|818.04|815.64|818.28|815.88|818.04|815.64|0
1651062360000|2022-04-27 12:26:00|817.69|815.29|817.56|815.16|817.69|815.29|817.32|814.92|0
1651062370000|2022-04-27 12:26:10|817.32|814.92|817.56|815.16|817.56|815.16|817.32|814.92|0
1651062380000|2022-04-27 12:26:20|817.8|815.4|818.04|815.64|818.28|815.88|817.8|815.4|0
1651062390000|2022-04-27 12:26:30|817.8|815.4|818.04|815.64|818.04|815.64|817.8|815.4|0
1651062400000|2022-04-27 12:26:40|818.28|815.88|817.56|815.16|818.28|815.88|817.56|815.16|0
1651062410000|2022-04-27 12:26:50|817.93|815.53|817.56|815.16|818.04|815.64|817.56|815.16|0
1651062420000|2022-04-27 12:27:00|817.45|815.05|817.56|815.16|817.56|815.16|817.32|814.92|0
1651062430000|2022-04-27 12:27:10|817.8|815.4|818.64|816.24|818.64|816.24|817.8|815.4|0
1651062440000|2022-04-27 12:27:20|818.52|816.12|818.52|816.12|819|816.6|818.52|816.12|0
1651062450000|2022-04-27 12:27:30|818.76|816.36|819|816.6|819|816.6|818.76|816.36|0
1651062460000|2022-04-27 12:27:40|818.76|816.36|818.76|816.36|818.76|816.36|818.4|816|0
1651062470000|2022-04-27 12:27:50|819|816.6|819.24|816.84|819.24|816.84|819|816.6|0
1651062480000|2022-04-27 12:28:00|819|816.6|818.76|816.36|819|816.6|818.76|816.36|0
1651062490000|2022-04-27 12:28:10|819|816.6|819|816.6|819.24|816.84|819|816.6|0
1651062500000|2022-04-27 12:28:20|818.76|816.36|818.52|816.12|818.76|816.36|818.52|816.12|0
1651062510000|2022-04-27 12:28:30|818.76|816.36|819|816.6|819|816.6|818.76|816.36|0
1651062520000|2022-04-27 12:28:40|818.76|816.36|818.4|816|818.76|816.36|818.4|816|0
1651062530000|2022-04-27 12:28:50|818.52|816.12|818.28|815.88|818.52|816.12|818.28|815.88|0
1651062540000|2022-04-27 12:29:00|818.52|816.12|818.76|816.36|818.76|816.36|818.52|816.12|0
1651062550000|2022-04-27 12:29:10|818.52|816.12|817.56|815.16|818.52|816.12|817.56|815.16|0
1651062560000|2022-04-27 12:29:20|817.32|814.92|816.84|814.44|817.32|814.92|816.84|814.44|0
1651062570000|2022-04-27 12:29:30|816.73|814.33|816.84|814.44|816.84|814.44|816.73|814.33|0
1651062580000|2022-04-27 12:29:40|816.73|814.33|816.13|813.73|816.73|814.33|816.13|813.73|0
1651062590000|2022-04-27 12:29:50|815.65|813.25|815.65|813.25|815.65|813.25|815.53|813.13|0
1651062600000|2022-04-27 12:30:00|816.01|813.61|815.65|813.25|816.01|813.61|815.65|813.25|0
1651062610000|2022-04-27 12:30:10|814.93|812.53|815.17|812.77|815.41|813.01|814.93|812.53|0
1651062620000|2022-04-27 12:30:20|815.06|812.66|814.69|812.29|815.17|812.77|814.69|812.29|0
1651062630000|2022-04-27 12:30:30|813.98|811.58|813.26|810.86|813.98|811.58|813.26|810.86|0
1651062640000|2022-04-27 12:30:40|813.02|810.62|814.22|811.82|814.22|811.82|813.02|810.62|0
1651062650000|2022-04-27 12:30:50|814.45|812.05|814.45|812.05|814.45|812.05|814.22|811.82|0
1651062660000|2022-04-27 12:31:00|814.69|812.29|814.93|812.53|814.93|812.53|814.69|812.29|0
1651062670000|2022-04-27 12:31:10|815.41|813.01|815.41|813.01|815.41|813.01|815.41|813.01|0
1651062680000|2022-04-27 12:31:20|815.65|813.25|816.84|814.44|816.84|814.44|815.65|813.25|0
1651062690000|2022-04-27 12:31:30|816.49|814.09|816.13|813.73|816.49|814.09|816.01|813.61|0
1651062700000|2022-04-27 12:31:40|816.37|813.97|816.37|813.97|816.37|813.97|816.37|813.97|0
1651062710000|2022-04-27 12:31:50|816.25|813.85|815.17|812.77|816.25|813.85|815.17|812.77|0
1651062720000|2022-04-27 12:32:00|814.69|812.29|813.5|811.1|814.69|812.29|813.5|811.1|0
1651062730000|2022-04-27 12:32:10|813.74|811.34|813.5|811.1|813.74|811.34|813.5|811.1|0
1651062740000|2022-04-27 12:32:20|813.74|811.34|813.98|811.58|813.98|811.58|813.26|810.86|0
1651062750000|2022-04-27 12:32:30|814.45|812.05|815.17|812.77|815.17|812.77|814.45|812.05|0
1651062760000|2022-04-27 12:32:40|815.41|813.01|815.65|813.25|816.13|813.73|815.41|813.01|0
1651062770000|2022-04-27 12:32:50|815.89|813.49|816.84|814.44|816.84|814.44|815.89|813.49|0
1651062780000|2022-04-27 12:33:00|817.08|814.68|817.08|814.68|817.08|814.68|816.84|814.44|0
1651062790000|2022-04-27 12:33:10|817.56|815.16|818.76|816.36|818.76|816.36|817.56|815.16|0
1651062800000|2022-04-27 12:33:20|819.23|816.83|820.67|818.27|820.91|818.51|819.23|816.83|0
1651062810000|2022-04-27 12:33:30|821.15|818.75|821.15|818.75|821.15|818.75|820.91|818.51|0
1651062820000|2022-04-27 12:33:40|820.91|818.51|821.51|819.11|821.51|819.11|820.91|818.51|0
1651062830000|2022-04-27 12:33:50|821.39|818.99|821.39|818.99|821.39|818.99|820.91|818.51|0
1651062840000|2022-04-27 12:34:00|821.63|819.23|820.91|818.51|821.63|819.23|820.91|818.51|0
1651062860000|2022-04-27 12:34:20|821.03|818.63|821.27|818.87|821.39|818.99|820.67|818.27|0
1651062870000|2022-04-27 12:34:30|821.39|818.99|821.39|818.99|821.39|818.99|821.39|818.99|0
1651062880000|2022-04-27 12:34:40|821.27|818.87|820.91|818.51|821.63|819.23|820.91|818.51|0
1651062890000|2022-04-27 12:34:50|821.03|818.63|820.91|818.51|821.15|818.75|820.91|818.51|0
1651062900000|2022-04-27 12:35:00|819.95|817.55|819.47|817.07|820.19|817.79|819.47|817.07|0
1651062910000|2022-04-27 12:35:10|819.23|816.83|820.67|818.27|820.67|818.27|819.23|816.83|0
1651062920000|2022-04-27 12:35:20|820.43|818.03|821.63|819.23|821.63|819.23|820.43|818.03|0
1651062930000|2022-04-27 12:35:30|821.39|818.99|820.91|818.51|821.39|818.99|820.91|818.51|0
1651062940000|2022-04-27 12:35:40|821.15|818.75|821.15|818.75|821.27|818.87|821.15|818.75|0
1651062950000|2022-04-27 12:35:50|821.39|818.99|821.63|819.23|821.63|819.23|821.39|818.99|0
1651062960000|2022-04-27 12:36:00|821.51|819.11|820.43|818.03|821.51|819.11|820.43|818.03|0
1651062970000|2022-04-27 12:36:10|820.91|818.51|820.67|818.27|821.15|818.75|820.67|818.27|0
1651062980000|2022-04-27 12:36:20|820.91|818.51|820.43|818.03|820.91|818.51|820.43|818.03|0
1651062990000|2022-04-27 12:36:30|820.67|818.27|819.95|817.55|820.67|818.27|819.95|817.55|0
1651063000000|2022-04-27 12:36:40|820.67|818.27|820.67|818.27|820.67|818.27|820.43|818.03|0
1651063010000|2022-04-27 12:36:50|820.91|818.51|820.91|818.51|820.91|818.51|820.91|818.51|0
1651063020000|2022-04-27 12:37:00|820.67|818.27|819.95|817.55|820.91|818.51|819.95|817.55|0
1651063030000|2022-04-27 12:37:10|820.19|817.79|820.19|817.79|820.43|818.03|820.19|817.79|0
1651063040000|2022-04-27 12:37:20|820.43|818.03|819.12|816.72|820.43|818.03|819.12|816.72|0
1651063050000|2022-04-27 12:37:30|818.52|816.12|817.56|815.16|818.52|816.12|816.6|814.2|0
1651063060000|2022-04-27 12:37:40|816.84|814.44|816.84|814.44|816.84|814.44|816.84|814.44|0
1651063070000|2022-04-27 12:37:50|817.08|814.68|817.32|814.92|817.32|814.92|817.08|814.68|0
1651063080000|2022-04-27 12:38:00|817.56|815.16|817.56|815.16|817.8|815.4|817.56|815.16|0
1651063090000|2022-04-27 12:38:10|818.04|815.64|818.04|815.64|818.04|815.64|817.8|815.4|0
1651063100000|2022-04-27 12:38:20|818.28|815.88|819.95|817.55|819.95|817.55|818.28|815.88|0
1651063110000|2022-04-27 12:38:30|819.6|817.2|819|816.6|819.6|817.2|819|816.6|0
1651063120000|2022-04-27 12:38:40|818.76|816.36|818.76|816.36|818.76|816.36|818.76|816.36|0
1651063130000|2022-04-27 12:38:50|818.52|816.12|817.32|814.92|818.52|816.12|817.32|814.92|0
1651063140000|2022-04-27 12:39:00|816.37|813.97|815.06|812.66|816.37|813.97|814.93|812.53|0
1651063150000|2022-04-27 12:39:10|815.89|813.49|815.65|813.25|815.89|813.49|815.65|813.25|0
1651063160000|2022-04-27 12:39:20|815.89|813.49|816.01|813.61|816.13|813.73|815.89|813.49|0
1651063170000|2022-04-27 12:39:30|816.13|813.73|815.17|812.77|816.13|813.73|815.17|812.77|0
1651063180000|2022-04-27 12:39:40|814.93|812.53|815.77|813.37|815.77|813.37|814.93|812.53|0
1651063190000|2022-04-27 12:39:50|815.65|813.25|815.41|813.01|815.65|813.25|815.41|813.01|0
1651063200000|2022-04-27 12:40:00|815.17|812.77|814.82|812.42|815.17|812.77|814.69|812.29|0
1651063210000|2022-04-27 12:40:10|815.41|813.01|815.89|813.49|815.89|813.49|815.41|813.01|0
1651063220000|2022-04-27 12:40:20|815.41|813.01|815.41|813.01|815.65|813.25|815.41|813.01|0
1651063230000|2022-04-27 12:40:30|815.65|813.25|815.89|813.49|816.13|813.73|815.65|813.25|0
1651063240000|2022-04-27 12:40:40|816.13|813.73|816.13|813.73|816.13|813.73|816.13|813.73|0
1651104000000|2022-04-28 00:00:00|793.65|790.85|794.12|791.32|794.12|791.32|793.65|790.85|0
1651104010000|2022-04-28 00:00:10|794.36|791.56|794.36|791.56|794.36|791.56|794.24|791.44|0
1651104020000|2022-04-28 00:00:20|794.12|791.32|793.65|790.85|794.12|791.32|793.65|790.85|0
1651104030000|2022-04-28 00:00:30|793.77|790.97|794.12|791.32|794.12|791.32|793.77|790.97|0
1651104040000|2022-04-28 00:00:40|794.36|791.56|794.36|791.56|794.36|791.56|794.36|791.56|0
1651104060000|2022-04-28 00:01:00|794.12|791.32|794.36|791.56|794.36|791.56|794.12|791.32|0
1651104070000|2022-04-28 00:01:10|794.12|791.32|794.12|791.32|794.12|791.32|794.12|791.32|0
1651104080000|2022-04-28 00:01:20|793.88|791.08|794.36|791.56|794.36|791.56|793.88|791.08|0
1651104090000|2022-04-28 00:01:30|794.12|791.32|795.31|792.51|795.31|792.51|794.12|791.32|0
1651104100000|2022-04-28 00:01:40|795.55|792.75|795.78|792.98|795.78|792.98|795.55|792.75|0
1651104110000|2022-04-28 00:01:50|795.55|792.75|795.55|792.75|795.55|792.75|795.55|792.75|0
1651104120000|2022-04-28 00:02:00|795.78|792.98|796.02|793.22|796.02|793.22|795.78|792.98|0
1651104130000|2022-04-28 00:02:10|796.26|793.46|796.26|793.46|796.26|793.46|796.26|793.46|0
1651104140000|2022-04-28 00:02:20|796.02|793.22|796.02|793.22|796.02|793.22|796.02|793.22|0
1651104150000|2022-04-28 00:02:30|795.31|792.51|795.43|792.63|795.43|792.63|795.31|792.51|0
1651104160000|2022-04-28 00:02:40|795.31|792.51|795.31|792.51|795.31|792.51|795.31|792.51|0
1651104170000|2022-04-28 00:02:50|795.19|792.39|795.07|792.27|795.19|792.39|795.07|792.27|0
1651104180000|2022-04-28 00:03:00|795.55|792.75|796.02|793.22|796.02|793.22|795.55|792.75|0
1651104190000|2022-04-28 00:03:10|795.91|793.11|796.02|793.22|796.02|793.22|795.78|792.98|0
1651104200000|2022-04-28 00:03:20|795.78|792.98|796.02|793.22|796.02|793.22|795.78|792.98|0
1651104210000|2022-04-28 00:03:30|795.78|792.98|796.02|793.22|796.02|793.22|795.78|792.98|0
1651104220000|2022-04-28 00:03:40|796.14|793.34|795.55|792.75|796.14|793.34|795.55|792.75|0
1651104230000|2022-04-28 00:03:50|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1651104240000|2022-04-28 00:04:00|795.31|792.51|795.55|792.75|795.78|792.98|795.31|792.51|0
1651104250000|2022-04-28 00:04:10|795.31|792.51|795.31|792.51|795.55|792.75|795.31|792.51|0
1651104260000|2022-04-28 00:04:20|795.07|792.27|795.31|792.51|795.31|792.51|795.07|792.27|0
1651104270000|2022-04-28 00:04:30|795.78|792.98|795.78|792.98|795.78|792.98|795.78|792.98|0
1651104280000|2022-04-28 00:04:40|796.02|793.22|796.02|793.22|796.02|793.22|796.02|793.22|0
1651104290000|2022-04-28 00:04:50|796.26|793.46|796.73|793.93|796.73|793.93|796.26|793.46|0
1651104300000|2022-04-28 00:05:00|797.21|794.41|796.97|794.17|797.21|794.41|796.97|794.17|0
1651104310000|2022-04-28 00:05:10|796.73|793.93|796.73|793.93|796.86|794.06|796.73|793.93|0
1651104320000|2022-04-28 00:05:20|796.5|793.7|796.5|793.7|796.5|793.7|796.5|793.7|0
1651104330000|2022-04-28 00:05:30|796.62|793.82|796.02|793.22|796.62|793.82|796.02|793.22|0
1651104340000|2022-04-28 00:05:40|796.26|793.46|795.78|792.98|796.26|793.46|795.78|792.98|0
1651104350000|2022-04-28 00:05:50|796.02|793.22|796.02|793.22|796.02|793.22|795.78|792.98|0
1651104360000|2022-04-28 00:06:00|796.26|793.46|796.73|793.93|796.73|793.93|796.26|793.46|0
1651104370000|2022-04-28 00:06:10|796.62|793.82|796.73|793.93|796.73|793.93|796.5|793.7|0
1651104380000|2022-04-28 00:06:20|796.5|793.7|796.5|793.7|796.5|793.7|796.5|793.7|0
1651104400000|2022-04-28 00:06:40|796.38|793.58|796.26|793.46|796.38|793.58|796.26|793.46|0
1651104410000|2022-04-28 00:06:50|796.38|793.58|796.26|793.46|796.38|793.58|796.26|793.46|0
1651104420000|2022-04-28 00:07:00|796.02|793.22|796.02|793.22|796.02|793.22|796.02|793.22|0
1651104430000|2022-04-28 00:07:10|796.14|793.34|796.02|793.22|796.14|793.34|796.02|793.22|0
1651104440000|2022-04-28 00:07:20|795.78|792.98|795.78|792.98|795.78|792.98|795.78|792.98|0
1651104450000|2022-04-28 00:07:30|795.54|792.74|795.78|792.98|795.78|792.98|795.54|792.74|0
1651104460000|2022-04-28 00:07:40|795.67|792.87|796.02|793.22|796.02|793.22|795.67|792.87|0
1651104480000|2022-04-28 00:08:00|796.26|793.46|796.02|793.22|796.26|793.46|796.02|793.22|0
1651104490000|2022-04-28 00:08:10|795.78|792.98|795.78|792.98|795.78|792.98|795.78|792.98|0
1651104500000|2022-04-28 00:08:20|795.91|793.11|795.54|792.74|795.91|793.11|795.54|792.74|0
1651104510000|2022-04-28 00:08:30|795.78|792.98|795.78|792.98|795.78|792.98|795.78|792.98|0
1651104520000|2022-04-28 00:08:40|795.54|792.74|795.31|792.51|795.54|792.74|795.31|792.51|0
1651104530000|2022-04-28 00:08:50|795.07|792.27|794.96|792.16|795.07|792.27|794.96|792.16|0
1651104540000|2022-04-28 00:09:00|794.83|792.03|795.31|792.51|795.31|792.51|794.83|792.03|0
1651104550000|2022-04-28 00:09:10|795.54|792.74|795.78|792.98|795.78|792.98|795.54|792.74|0
1651104560000|2022-04-28 00:09:20|795.91|793.11|796.26|793.46|796.26|793.46|795.91|793.11|0
1651104570000|2022-04-28 00:09:30|796.14|793.34|796.02|793.22|796.14|793.34|796.02|793.22|0
1651104580000|2022-04-28 00:09:40|795.78|792.98|795.78|792.98|795.78|792.98|795.78|792.98|0
1651104590000|2022-04-28 00:09:50|795.54|792.74|795.78|792.98|795.78|792.98|795.54|792.74|0
1651104600000|2022-04-28 00:10:00|795.91|793.11|795.78|792.98|795.91|793.11|795.78|792.98|0
1651104610000|2022-04-28 00:10:10|796.02|793.22|795.91|793.11|796.02|793.22|795.78|792.98|0
1651104620000|2022-04-28 00:10:20|795.78|792.98|795.67|792.87|795.78|792.98|795.67|792.87|0
1651104630000|2022-04-28 00:10:30|795.54|792.74|795.31|792.51|795.54|792.74|795.31|792.51|0
1651104650000|2022-04-28 00:10:50|795.43|792.63|795.54|792.74|795.54|792.74|795.31|792.51|0
1651104660000|2022-04-28 00:11:00|795.67|792.87|795.67|792.87|795.67|792.87|795.67|792.87|0
1651104670000|2022-04-28 00:11:10|795.54|792.74|795.78|792.98|795.78|792.98|795.54|792.74|0
1651104680000|2022-04-28 00:11:20|795.67|792.87|795.67|792.87|795.67|792.87|795.67|792.87|0
1651104690000|2022-04-28 00:11:30|795.78|792.98|795.54|792.74|795.78|792.98|795.54|792.74|0
1651104710000|2022-04-28 00:11:50|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1651104720000|2022-04-28 00:12:00|795.31|792.51|795.78|792.98|795.78|792.98|795.31|792.51|0
1651104730000|2022-04-28 00:12:10|795.54|792.74|795.78|792.98|795.78|792.98|795.54|792.74|0
1651104740000|2022-04-28 00:12:20|796.02|793.22|795.91|793.11|796.02|793.22|795.91|793.11|0
1651104750000|2022-04-28 00:12:30|796.02|793.22|796.02|793.22|796.02|793.22|795.91|793.11|0
1651104760000|2022-04-28 00:12:40|796.26|793.46|796.02|793.22|796.26|793.46|796.02|793.22|0
1651104770000|2022-04-28 00:12:50|795.78|792.98|795.54|792.74|795.78|792.98|795.54|792.74|0
1651104790000|2022-04-28 00:13:10|795.31|792.51|795.54|792.74|795.54|792.74|795.31|792.51|0
1651104800000|2022-04-28 00:13:20|795.31|792.51|795.54|792.74|795.54|792.74|795.31|792.51|0
1651104810000|2022-04-28 00:13:30|795.43|792.63|795.54|792.74|795.54|792.74|795.43|792.63|0
1651104820000|2022-04-28 00:13:40|795.43|792.63|795.43|792.63|795.54|792.74|795.43|792.63|0
1651104830000|2022-04-28 00:13:50|795.54|792.74|795.54|792.74|795.54|792.74|795.54|792.74|0
1651104840000|2022-04-28 00:14:00|795.91|793.11|795.91|793.11|795.91|793.11|795.91|793.11|0
1651104850000|2022-04-28 00:14:10|795.78|792.98|795.54|792.74|795.78|792.98|795.54|792.74|0
1651104870000|2022-04-28 00:14:30|795.31|792.51|795.54|792.74|795.54|792.74|795.31|792.51|0
1651104880000|2022-04-28 00:14:40|795.31|792.51|795.43|792.63|795.43|792.63|795.31|792.51|0
1651104890000|2022-04-28 00:14:50|795.54|792.74|795.78|792.98|795.78|792.98|795.54|792.74|0
1651104900000|2022-04-28 00:15:00|796.49|793.69|796.26|793.46|796.73|793.93|796.26|793.46|0
1651104910000|2022-04-28 00:15:10|796.49|793.69|796.97|794.17|796.97|794.17|796.49|793.69|0
1651104920000|2022-04-28 00:15:20|797.21|794.41|797.44|794.64|797.44|794.64|797.21|794.41|0
1651104930000|2022-04-28 00:15:30|796.97|794.17|796.97|794.17|796.97|794.17|796.97|794.17|0
1651104940000|2022-04-28 00:15:40|797.44|794.64|797.44|794.64|797.44|794.64|797.44|794.64|0
1651104950000|2022-04-28 00:15:50|797.33|794.53|797.44|794.64|797.44|794.64|797.21|794.41|0
1651104960000|2022-04-28 00:16:00|797.68|794.88|797.68|794.88|797.68|794.88|797.44|794.64|0
1651104970000|2022-04-28 00:16:10|798.63|795.83|798.16|795.36|798.63|795.83|798.16|795.36|0
1651104980000|2022-04-28 00:16:20|798.04|795.24|798.63|795.83|798.63|795.83|798.04|795.24|0
1651104990000|2022-04-28 00:16:30|798.4|795.6|798.4|795.6|798.4|795.6|798.4|795.6|0
1651105000000|2022-04-28 00:16:40|798.63|795.83|798.87|796.07|798.87|796.07|798.63|795.83|0
1651105010000|2022-04-28 00:16:50|798.76|795.96|798.87|796.07|798.87|796.07|798.63|795.83|0
1651105020000|2022-04-28 00:17:00|798.63|795.83|798.63|795.83|798.63|795.83|798.63|795.83|0
1651105030000|2022-04-28 00:17:10|798.4|795.6|798.4|795.6|798.52|795.72|798.4|795.6|0
1651105040000|2022-04-28 00:17:20|798.63|795.83|798.87|796.07|798.87|796.07|798.63|795.83|0
1651105060000|2022-04-28 00:17:40|798.99|796.19|798.87|796.07|799.11|796.31|798.87|796.07|0
1651105070000|2022-04-28 00:17:50|799.11|796.31|798.87|796.07|799.11|796.31|798.87|796.07|0
1651105080000|2022-04-28 00:18:00|799.35|796.55|799.23|796.43|799.35|796.55|799.11|796.31|0
1651105090000|2022-04-28 00:18:10|799.35|796.55|799.35|796.55|799.35|796.55|799.35|796.55|0
1651105100000|2022-04-28 00:18:20|799.58|796.78|799.35|796.55|799.58|796.78|799.35|796.55|0
1651105110000|2022-04-28 00:18:30|799.58|796.78|799.23|796.43|799.58|796.78|799.23|796.43|0
1651105120000|2022-04-28 00:18:40|799.11|796.31|799.11|796.31|799.35|796.55|799.11|796.31|0
1651105130000|2022-04-28 00:18:50|799.35|796.55|799.35|796.55|799.35|796.55|799.35|796.55|0
1651105140000|2022-04-28 00:19:00|799.11|796.31|799.58|796.78|799.58|796.78|799.11|796.31|0
1651105150000|2022-04-28 00:19:10|799.82|797.02|799.58|796.78|799.82|797.02|799.47|796.67|0
1651105160000|2022-04-28 00:19:20|799.35|796.55|799.35|796.55|799.35|796.55|799.35|796.55|0
1651105170000|2022-04-28 00:19:30|799.58|796.78|799.35|796.55|799.58|796.78|799.35|796.55|0
1651105180000|2022-04-28 00:19:40|799.11|796.31|799.11|796.31|799.11|796.31|799.11|796.31|0
1651105200000|2022-04-28 00:20:00|799.47|796.67|799.82|797.02|799.82|797.02|799.47|796.67|0
1651105210000|2022-04-28 00:20:10|800.06|797.26|800.06|797.26|800.06|797.26|800.06|797.26|0
1651105220000|2022-04-28 00:20:20|800.3|797.5|800.3|797.5|800.3|797.5|800.3|797.5|0
1651105230000|2022-04-28 00:20:30|800.53|797.73|800.3|797.5|800.53|797.73|800.3|797.5|0
1651105240000|2022-04-28 00:20:40|800.18|797.38|800.3|797.5|800.3|797.5|800.18|797.38|0
1651105250000|2022-04-28 00:20:50|800.53|797.73|800.53|797.73|800.53|797.73|800.53|797.73|0
1651105260000|2022-04-28 00:21:00|800.77|797.97|800.3|797.5|800.77|797.97|800.3|797.5|0
1651105270000|2022-04-28 00:21:10|800.06|797.26|800.77|797.97|800.77|797.97|800.06|797.26|0
1651105280000|2022-04-28 00:21:20|800.53|797.73|800.77|797.97|800.77|797.97|800.53|797.73|0
1651105290000|2022-04-28 00:21:30|800.53|797.73|801.25|798.45|801.25|798.45|800.53|797.73|0
1651105310000|2022-04-28 00:21:50|801.01|798.21|801.01|798.21|801.01|798.21|801.01|798.21|0
1651105320000|2022-04-28 00:22:00|801.25|798.45|801.25|798.45|801.25|798.45|801.01|798.21|0
1651105330000|2022-04-28 00:22:10|801.49|798.69|801.25|798.45|801.49|798.69|801.25|798.45|0
1651105360000|2022-04-28 00:22:40|801.49|798.69|801.25|798.45|801.49|798.69|801.25|798.45|0
1651105370000|2022-04-28 00:22:50|801.49|798.69|801.49|798.69|801.49|798.69|801.49|798.69|0
1651105380000|2022-04-28 00:23:00|801.72|798.92|801.72|798.92|801.72|798.92|801.72|798.92|0
1651105390000|2022-04-28 00:23:10|801.49|798.69|801.72|798.92|801.72|798.92|801.49|798.69|0
1651105400000|2022-04-28 00:23:20|801.96|799.16|801.72|798.92|801.96|799.16|801.72|798.92|0
1651105420000|2022-04-28 00:23:40|801.85|799.05|801.96|799.16|801.96|799.16|801.85|799.05|0
1651105430000|2022-04-28 00:23:50|801.85|799.05|801.72|798.92|801.85|799.05|801.72|798.92|0
1651105440000|2022-04-28 00:24:00|801.85|799.05|801.72|798.92|801.85|799.05|801.72|798.92|0
1651105450000|2022-04-28 00:24:10|801.85|799.05|801.96|799.16|801.96|799.16|801.85|799.05|0
1651105460000|2022-04-28 00:24:20|801.72|798.92|801.49|798.69|801.72|798.92|801.49|798.69|0
1651105470000|2022-04-28 00:24:30|801.72|798.92|801.49|798.69|801.72|798.92|801.49|798.69|0
1651105480000|2022-04-28 00:24:40|801.72|798.92|801.72|798.92|801.72|798.92|801.61|798.81|0
1651105490000|2022-04-28 00:24:50|801.61|798.81|801.49|798.69|801.61|798.81|801.49|798.69|0
1651105500000|2022-04-28 00:25:00|801.72|798.92|801.72|798.92|801.72|798.92|801.61|798.81|0
1651105510000|2022-04-28 00:25:10|801.49|798.69|801.49|798.69|801.49|798.69|801.49|798.69|0
1651105520000|2022-04-28 00:25:20|801.25|798.45|801.25|798.45|801.37|798.57|801.01|798.21|0
1651105530000|2022-04-28 00:25:30|801.01|798.21|801.01|798.21|801.13|798.33|801.01|798.21|0
1651105540000|2022-04-28 00:25:40|801.13|798.33|801.01|798.21|801.13|798.33|801.01|798.21|0
1651105550000|2022-04-28 00:25:50|800.77|797.97|801.01|798.21|801.01|798.21|800.77|797.97|0
1651105560000|2022-04-28 00:26:00|801.13|798.33|801.25|798.45|801.25|798.45|801.13|798.33|0
1651105570000|2022-04-28 00:26:10|801.01|798.21|801.25|798.45|801.25|798.45|801.01|798.21|0
1651105580000|2022-04-28 00:26:20|801.13|798.33|801.25|798.45|801.25|798.45|801.13|798.33|0
1651105590000|2022-04-28 00:26:30|801.49|798.69|801.49|798.69|801.49|798.69|801.49|798.69|0
1651105610000|2022-04-28 00:26:50|801.72|798.92|801.72|798.92|801.96|799.16|801.72|798.92|0
1651105630000|2022-04-28 00:27:10|801.49|798.69|801.49|798.69|801.49|798.69|801.49|798.69|0
1651105640000|2022-04-28 00:27:20|801.25|798.45|801.25|798.45|801.25|798.45|801.25|798.45|0
1651105660000|2022-04-28 00:27:40|801.01|798.21|801.01|798.21|801.01|798.21|801.01|798.21|0
1651105670000|2022-04-28 00:27:50|800.77|797.97|801.01|798.21|801.01|798.21|800.77|797.97|0
1651105680000|2022-04-28 00:28:00|800.77|797.97|801.01|798.21|801.25|798.45|800.77|797.97|0
1651105690000|2022-04-28 00:28:10|800.77|797.97|800.77|797.97|800.77|797.97|800.77|797.97|0
1651105700000|2022-04-28 00:28:20|800.53|797.73|800.53|797.73|800.53|797.73|800.53|797.73|0
1651105710000|2022-04-28 00:28:30|800.66|797.86|800.53|797.73|800.66|797.86|800.53|797.73|0
1651105730000|2022-04-28 00:28:50|800.3|797.5|800.3|797.5|800.3|797.5|800.3|797.5|0
1651105740000|2022-04-28 00:29:00|800.42|797.62|800.06|797.26|800.42|797.62|800.06|797.26|0
1651105750000|2022-04-28 00:29:10|799.82|797.02|799.82|797.02|799.94|797.14|799.58|796.78|0
1651105760000|2022-04-28 00:29:20|799.58|796.78|799.82|797.02|799.82|797.02|799.58|796.78|0
1651105770000|2022-04-28 00:29:30|800.06|797.26|800.18|797.38|800.18|797.38|800.06|797.26|0
1651105780000|2022-04-28 00:29:40|800.3|797.5|800.77|797.97|800.77|797.97|800.3|797.5|0
1651105790000|2022-04-28 00:29:50|801.01|798.21|801.01|798.21|801.13|798.33|801.01|798.21|0
1651105800000|2022-04-28 00:30:00|801.25|798.45|801.25|798.45|801.25|798.45|801.25|798.45|0
1651105810000|2022-04-28 00:30:10|801.72|798.92|801.96|799.16|801.96|799.16|801.72|798.92|0
1651105820000|2022-04-28 00:30:20|801.72|798.92|801.72|798.92|801.72|798.92|801.72|798.92|0
1651105830000|2022-04-28 00:30:30|801.49|798.69|801.49|798.69|801.61|798.81|801.49|798.69|0
1651105840000|2022-04-28 00:30:40|801.37|798.57|801.96|799.16|801.96|799.16|801.37|798.57|0
1651105850000|2022-04-28 00:30:50|802.2|799.4|802.44|799.64|802.44|799.64|802.2|799.4|0
1651105860000|2022-04-28 00:31:00|802.67|799.87|802.44|799.64|802.67|799.87|802.44|799.64|0
1651105870000|2022-04-28 00:31:10|802.2|799.4|802.2|799.4|802.2|799.4|801.96|799.16|0
1651105890000|2022-04-28 00:31:30|802.44|799.64|801.96|799.16|802.44|799.64|801.96|799.16|0
1651105900000|2022-04-28 00:31:40|801.85|799.05|801.49|798.69|801.85|799.05|801.49|798.69|0
1651105910000|2022-04-28 00:31:50|801.25|798.45|800.77|797.97|801.25|798.45|800.77|797.97|0
1651105920000|2022-04-28 00:32:00|801.01|798.21|801.37|798.57|801.37|798.57|801.01|798.21|0
1651105930000|2022-04-28 00:32:10|801.25|798.45|801.01|798.21|801.25|798.45|801.01|798.21|0
1651105940000|2022-04-28 00:32:20|800.9|798.1|801.01|798.21|801.01|798.21|800.77|797.97|0
1651105950000|2022-04-28 00:32:30|800.77|797.97|800.77|797.97|800.77|797.97|800.77|797.97|0
1651105960000|2022-04-28 00:32:40|800.53|797.73|800.3|797.5|800.53|797.73|800.3|797.5|0
1651105970000|2022-04-28 00:32:50|800.53|797.73|800.53|797.73|800.53|797.73|800.53|797.73|0
1651105980000|2022-04-28 00:33:00|800.3|797.5|799.82|797.02|800.3|797.5|799.82|797.02|0
1651105990000|2022-04-28 00:33:10|799.58|796.78|799.34|796.54|799.58|796.78|799.34|796.54|0
1651106000000|2022-04-28 00:33:20|799.58|796.78|799.58|796.78|799.71|796.91|799.58|796.78|0
1651106010000|2022-04-28 00:33:30|799.47|796.67|799.82|797.02|799.82|797.02|799.47|796.67|0
1651106020000|2022-04-28 00:33:40|800.06|797.26|800.3|797.5|800.3|797.5|800.06|797.26|0
1651106030000|2022-04-28 00:33:50|800.18|797.38|800.06|797.26|800.18|797.38|800.06|797.26|0
1651106040000|2022-04-28 00:34:00|800.18|797.38|800.53|797.73|800.53|797.73|800.18|797.38|0
1651106050000|2022-04-28 00:34:10|800.3|797.5|800.3|797.5|800.53|797.73|800.3|797.5|0
1651106060000|2022-04-28 00:34:20|800.53|797.73|800.3|797.5|800.53|797.73|800.3|797.5|0
1651106070000|2022-04-28 00:34:30|800.42|797.62|800.42|797.62|800.42|797.62|800.3|797.5|0
1651106080000|2022-04-28 00:34:40|800.3|797.5|800.06|797.26|800.3|797.5|800.06|797.26|0
1651106090000|2022-04-28 00:34:50|799.82|797.02|800.18|797.38|800.18|797.38|799.82|797.02|0
1651106100000|2022-04-28 00:35:00|800.3|797.5|800.3|797.5|800.3|797.5|800.3|797.5|0
1651106110000|2022-04-28 00:35:10|800.06|797.26|799.82|797.02|800.06|797.26|799.82|797.02|0
1651106120000|2022-04-28 00:35:20|799.94|797.14|798.87|796.07|799.94|797.14|798.87|796.07|0
1651106130000|2022-04-28 00:35:30|799.23|796.43|799.11|796.31|799.23|796.43|799.11|796.31|0
1651106140000|2022-04-28 00:35:40|798.87|796.07|798.75|795.95|798.87|796.07|798.75|795.95|0
1651106150000|2022-04-28 00:35:50|798.87|796.07|798.52|795.72|798.87|796.07|798.52|795.72|0
1651106160000|2022-04-28 00:36:00|798.63|795.83|798.28|795.48|798.87|796.07|798.16|795.36|0
1651106170000|2022-04-28 00:36:10|798.39|795.59|798.39|795.59|798.63|795.83|798.39|795.59|0
1651106180000|2022-04-28 00:36:20|798.28|795.48|798.16|795.36|798.28|795.48|798.16|795.36|0
1651106190000|2022-04-28 00:36:30|798.04|795.24|798.39|795.59|798.39|795.59|798.04|795.24|0
1651106200000|2022-04-28 00:36:40|798.52|795.72|798.63|795.83|798.63|795.83|798.52|795.72|0
1651106210000|2022-04-28 00:36:50|798.39|795.59|798.39|795.59|798.39|795.59|798.39|795.59|0
1651106220000|2022-04-28 00:37:00|798.63|795.83|798.63|795.83|798.63|795.83|798.63|795.83|0
1651106230000|2022-04-28 00:37:10|798.87|796.07|798.87|796.07|798.87|796.07|798.75|795.95|0
1651106250000|2022-04-28 00:37:30|799.11|796.31|798.87|796.07|799.11|796.31|798.87|796.07|0
1651106260000|2022-04-28 00:37:40|798.63|795.83|798.63|795.83|798.63|795.83|798.63|795.83|0
1651106270000|2022-04-28 00:37:50|798.52|795.72|798.39|795.59|798.52|795.72|798.39|795.59|0
1651106280000|2022-04-28 00:38:00|798.63|795.83|798.39|795.59|798.63|795.83|798.39|795.59|0
1651106290000|2022-04-28 00:38:10|798.28|795.48|798.39|795.59|798.39|795.59|798.28|795.48|0
1651106310000|2022-04-28 00:38:30|798.63|795.83|798.63|795.83|798.63|795.83|798.63|795.83|0
1651106320000|2022-04-28 00:38:40|798.87|796.07|798.63|795.83|798.87|796.07|798.63|795.83|0
1651106330000|2022-04-28 00:38:50|798.75|795.95|798.63|795.83|798.75|795.95|798.63|795.83|0
1651106350000|2022-04-28 00:39:10|798.75|795.95|798.87|796.07|798.87|796.07|798.75|795.95|0
1651106360000|2022-04-28 00:39:20|798.75|795.95|798.39|795.59|798.87|796.07|798.39|795.59|0
1651106380000|2022-04-28 00:39:40|798.16|795.36|798.04|795.24|798.39|795.59|798.04|795.24|0
1651106390000|2022-04-28 00:39:50|798.16|795.36|798.16|795.36|798.16|795.36|798.04|795.24|0
1651106400000|2022-04-28 00:40:00|798.28|795.48|798.04|795.24|798.39|795.59|798.04|795.24|0
1651106410000|2022-04-28 00:40:10|798.16|795.36|798.16|795.36|798.39|795.59|798.16|795.36|0
1651106420000|2022-04-28 00:40:20|798.39|795.59|798.39|795.59|798.39|795.59|798.39|795.59|0
1651106440000|2022-04-28 00:40:40|798.15|795.35|798.28|795.48|798.28|795.48|798.15|795.35|0
1651106450000|2022-04-28 00:40:50|798.04|795.24|798.15|795.35|798.15|795.35|798.04|795.24|0
1651106460000|2022-04-28 00:41:00|798.04|795.24|797.68|794.88|798.04|795.24|797.68|794.88|0
1651106470000|2022-04-28 00:41:10|797.57|794.77|797.44|794.64|797.57|794.77|797.44|794.64|0
1651106480000|2022-04-28 00:41:20|797.2|794.4|797.09|794.29|797.2|794.4|797.09|794.29|0
1651106490000|2022-04-28 00:41:30|796.97|794.17|796.73|793.93|796.97|794.17|796.73|793.93|0
1651106500000|2022-04-28 00:41:40|796.49|793.69|796.97|794.17|796.97|794.17|796.49|793.69|0
1651106520000|2022-04-28 00:42:00|796.73|793.93|796.49|793.69|796.73|793.93|796.49|793.69|0
1651106530000|2022-04-28 00:42:10|796.02|793.22|795.66|792.86|796.02|793.22|795.66|792.86|0
1651106540000|2022-04-28 00:42:20|796.02|793.22|795.78|792.98|796.02|793.22|795.78|792.98|0
1651106550000|2022-04-28 00:42:30|796.02|793.22|795.99|793.19|796.02|793.22|795.99|793.19|0
1651106560000|2022-04-28 00:42:40|795.75|792.95|795.51|792.71|795.75|792.95|795.51|792.71|0
1651106580000|2022-04-28 00:43:00|795.27|792.47|795.99|793.19|795.99|793.19|795.27|792.47|0
1651106590000|2022-04-28 00:43:10|796.22|793.42|796.22|793.42|796.22|793.42|796.22|793.42|0
1651106600000|2022-04-28 00:43:20|795.99|793.19|796.11|793.31|796.11|793.31|795.99|793.19|0
1651106610000|2022-04-28 00:43:30|795.99|793.19|796.46|793.66|796.46|793.66|795.99|793.19|0
1651106620000|2022-04-28 00:43:40|796.22|793.42|796.22|793.42|796.22|793.42|796.22|793.42|0
1651106630000|2022-04-28 00:43:50|796.35|793.55|796.35|793.55|796.35|793.55|796.35|793.55|0
1651106640000|2022-04-28 00:44:00|796.22|793.42|796.22|793.42|796.22|793.42|796.22|793.42|0
1651106660000|2022-04-28 00:44:20|796.46|793.66|796.35|793.55|796.46|793.66|796.22|793.42|0
1651106670000|2022-04-28 00:44:30|796.22|793.42|796.46|793.66|796.46|793.66|796.22|793.42|0
1651106690000|2022-04-28 00:44:50|796.22|793.42|796.46|793.66|796.46|793.66|796.22|793.42|0
1651106700000|2022-04-28 00:45:00|796.7|793.9|795.99|793.19|796.7|793.9|795.99|793.19|0
1651106710000|2022-04-28 00:45:10|796.11|793.31|796.22|793.42|796.22|793.42|796.11|793.31|0
1651106720000|2022-04-28 00:45:20|795.99|793.19|795.99|793.19|795.99|793.19|795.99|793.19|0
1651106730000|2022-04-28 00:45:30|796.11|793.31|796.59|793.79|796.59|793.79|796.11|793.31|0
1651106740000|2022-04-28 00:45:40|796.7|793.9|796.94|794.14|796.94|794.14|796.7|793.9|0
1651106750000|2022-04-28 00:45:50|796.82|794.02|796.7|793.9|796.82|794.02|796.7|793.9|0
1651106760000|2022-04-28 00:46:00|796.46|793.66|796.22|793.42|796.46|793.66|796.22|793.42|0
1651106770000|2022-04-28 00:46:10|796.11|793.31|795.75|792.95|796.11|793.31|795.75|792.95|0
1651106780000|2022-04-28 00:46:20|795.51|792.71|795.51|792.71|795.51|792.71|795.51|792.71|0
1651106790000|2022-04-28 00:46:30|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651106800000|2022-04-28 00:46:40|795.87|793.07|795.75|792.95|795.87|793.07|795.75|792.95|0
1651106810000|2022-04-28 00:46:50|795.63|792.83|795.63|792.83|795.63|792.83|795.63|792.83|0
1651106820000|2022-04-28 00:47:00|795.75|792.95|795.75|792.95|795.75|792.95|795.63|792.83|0
1651106830000|2022-04-28 00:47:10|795.63|792.83|795.63|792.83|795.63|792.83|795.63|792.83|0
1651106840000|2022-04-28 00:47:20|795.51|792.71|795.51|792.71|795.75|792.95|795.51|792.71|0
1651106850000|2022-04-28 00:47:30|795.75|792.95|795.51|792.71|795.75|792.95|795.51|792.71|0
1651106860000|2022-04-28 00:47:40|795.27|792.47|795.51|792.71|795.51|792.71|795.27|792.47|0
1651106870000|2022-04-28 00:47:50|795.4|792.6|795.27|792.47|795.4|792.6|795.27|792.47|0
1651106880000|2022-04-28 00:48:00|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651106890000|2022-04-28 00:48:10|795.27|792.47|795.51|792.71|795.51|792.71|795.03|792.23|0
1651106910000|2022-04-28 00:48:30|795.63|792.83|795.51|792.71|795.75|792.95|795.51|792.71|0
1651106920000|2022-04-28 00:48:40|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651106950000|2022-04-28 00:49:10|795.99|793.19|795.75|792.95|795.99|793.19|795.75|792.95|0
1651106960000|2022-04-28 00:49:20|795.99|793.19|796.22|793.42|796.22|793.42|795.99|793.19|0
1651106970000|2022-04-28 00:49:30|796.35|793.55|796.46|793.66|796.46|793.66|796.35|793.55|0
1651106980000|2022-04-28 00:49:40|796.22|793.42|795.99|793.19|796.22|793.42|795.99|793.19|0
1651106990000|2022-04-28 00:49:50|796.22|793.42|796.22|793.42|796.22|793.42|796.22|793.42|0
1651107000000|2022-04-28 00:50:00|795.99|793.19|796.11|793.31|796.11|793.31|795.99|793.19|0
1651107010000|2022-04-28 00:50:10|796.22|793.42|795.99|793.19|796.22|793.42|795.99|793.19|0
1651107020000|2022-04-28 00:50:20|795.87|793.07|795.87|793.07|795.87|793.07|795.87|793.07|0
1651107030000|2022-04-28 00:50:30|795.99|793.19|795.75|792.95|795.99|793.19|795.75|792.95|0
1651107040000|2022-04-28 00:50:40|795.99|793.19|795.99|793.19|795.99|793.19|795.99|793.19|0
1651107070000|2022-04-28 00:51:10|795.75|792.95|795.99|793.19|796.11|793.31|795.75|792.95|0
1651107080000|2022-04-28 00:51:20|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651107090000|2022-04-28 00:51:30|795.27|792.47|795.51|792.71|795.51|792.71|795.27|792.47|0
1651107100000|2022-04-28 00:51:40|795.75|792.95|795.63|792.83|795.75|792.95|795.63|792.83|0
1651107110000|2022-04-28 00:51:50|795.75|792.95|795.51|792.71|795.75|792.95|795.51|792.71|0
1651107120000|2022-04-28 00:52:00|795.4|792.6|795.51|792.71|795.51|792.71|795.4|792.6|0
1651107130000|2022-04-28 00:52:10|795.27|792.47|795.51|792.71|795.51|792.71|795.27|792.47|0
1651107140000|2022-04-28 00:52:20|795.63|792.83|795.51|792.71|795.75|792.95|795.51|792.71|0
1651107150000|2022-04-28 00:52:30|795.27|792.47|795.03|792.23|795.27|792.47|795.03|792.23|0
1651107160000|2022-04-28 00:52:40|795.27|792.47|795.27|792.47|795.27|792.47|795.27|792.47|0
1651107180000|2022-04-28 00:53:00|795.51|792.71|795.51|792.71|795.51|792.71|795.51|792.71|0
1651107190000|2022-04-28 00:53:10|795.27|792.47|795.27|792.47|795.27|792.47|795.27|792.47|0
1651107210000|2022-04-28 00:53:30|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651107220000|2022-04-28 00:53:40|794.92|792.12|795.03|792.23|795.03|792.23|794.92|792.12|0
1651107230000|2022-04-28 00:53:50|794.8|792|794.8|792|794.8|792|794.8|792|0
1651107250000|2022-04-28 00:54:10|794.56|791.76|794.32|791.52|794.56|791.76|794.32|791.52|0
1651107260000|2022-04-28 00:54:20|794.08|791.28|794.32|791.52|794.32|791.52|793.85|791.05|0
1651107270000|2022-04-28 00:54:30|794.08|791.28|794.21|791.41|794.21|791.41|794.08|791.28|0
1651107280000|2022-04-28 00:54:40|794.08|791.28|794.21|791.41|794.56|791.76|794.08|791.28|0
1651107290000|2022-04-28 00:54:50|794.08|791.28|794.08|791.28|794.08|791.28|794.08|791.28|0
1651107300000|2022-04-28 00:55:00|793.85|791.05|794.32|791.52|794.32|791.52|793.85|791.05|0
1651107310000|2022-04-28 00:55:10|794.56|791.76|794.32|791.52|794.56|791.76|794.32|791.52|0
1651107320000|2022-04-28 00:55:20|794.44|791.64|794.56|791.76|794.56|791.76|794.32|791.52|0
1651107330000|2022-04-28 00:55:30|794.8|792|794.8|792|794.8|792|794.8|792|0
1651107340000|2022-04-28 00:55:40|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651107350000|2022-04-28 00:55:50|794.8|792|794.8|792|794.8|792|794.8|792|0
1651107370000|2022-04-28 00:56:10|794.68|791.88|794.8|792|794.8|792|794.68|791.88|0
1651107380000|2022-04-28 00:56:20|794.68|791.88|794.8|792|794.8|792|794.68|791.88|0
1651107390000|2022-04-28 00:56:30|794.68|791.88|794.8|792|794.8|792|794.68|791.88|0
1651107410000|2022-04-28 00:56:50|794.92|792.12|793.85|791.05|794.92|792.12|793.85|791.05|0
1651107420000|2022-04-28 00:57:00|794.08|791.28|793.85|791.05|794.08|791.28|793.85|791.05|0
1651107430000|2022-04-28 00:57:10|793.49|790.69|793.49|790.69|793.49|790.69|793.49|790.69|0
1651107440000|2022-04-28 00:57:20|793.85|791.05|794.08|791.28|794.08|791.28|793.85|791.05|0
1651107450000|2022-04-28 00:57:30|794.21|791.41|794.56|791.76|794.56|791.76|794.21|791.41|0
1651107470000|2022-04-28 00:57:50|794.8|792|794.8|792|794.8|792|794.8|792|0
1651107490000|2022-04-28 00:58:10|795.03|792.23|794.92|792.12|795.03|792.23|794.8|792|0
1651107500000|2022-04-28 00:58:20|794.56|791.76|794.68|791.88|794.68|791.88|794.56|791.76|0
1651107510000|2022-04-28 00:58:30|794.8|792|794.56|791.76|794.8|792|794.56|791.76|0
1651107520000|2022-04-28 00:58:40|794.68|791.88|794.8|792|794.8|792|794.68|791.88|0
1651107530000|2022-04-28 00:58:50|795.03|792.23|795.27|792.47|795.27|792.47|795.03|792.23|0
1651107540000|2022-04-28 00:59:00|795.4|792.6|795.4|792.6|795.4|792.6|795.4|792.6|0
1651107550000|2022-04-28 00:59:10|795.51|792.71|794.8|792|795.51|792.71|794.8|792|0
1651107560000|2022-04-28 00:59:20|794.56|791.76|794.56|791.76|794.56|791.76|794.56|791.76|0
1651107570000|2022-04-28 00:59:30|794.44|791.64|794.32|791.52|794.44|791.64|794.32|791.52|0
1651107580000|2022-04-28 00:59:40|794.44|791.64|794.44|791.64|794.44|791.64|794.44|791.64|0
1651107590000|2022-04-28 00:59:50|794.56|791.76|794.56|791.76|794.56|791.76|794.32|791.52|0
1651107600000|2022-04-28 01:00:00|794.32|791.52|794.44|791.64|794.44|791.64|794.32|791.52|0
1651107610000|2022-04-28 01:00:10|794.32|791.52|794.21|791.41|794.32|791.52|793.84|791.04|0
1651107620000|2022-04-28 01:00:20|794.32|791.52|794.56|791.76|794.56|791.76|794.32|791.52|0
1651107630000|2022-04-28 01:00:30|794.68|791.88|794.8|792|794.8|792|794.68|791.88|0
1651107640000|2022-04-28 01:00:40|795.03|792.23|794.8|792|795.03|792.23|794.8|792|0
1651107650000|2022-04-28 01:00:50|795.03|792.23|795.27|792.47|795.27|792.47|795.03|792.23|0
1651107660000|2022-04-28 01:01:00|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651107670000|2022-04-28 01:01:10|795.16|792.36|794.8|792|795.16|792.36|794.8|792|0
1651107680000|2022-04-28 01:01:20|795.03|792.23|795.03|792.23|795.03|792.23|794.92|792.12|0
1651107690000|2022-04-28 01:01:30|794.92|792.12|794.8|792|794.92|792.12|794.8|792|0
1651107700000|2022-04-28 01:01:40|794.56|791.76|794.8|792|794.8|792|794.56|791.76|0
1651107710000|2022-04-28 01:01:50|794.56|791.76|794.8|792|794.8|792|794.56|791.76|0
1651107720000|2022-04-28 01:02:00|795.03|792.23|794.8|792|795.03|792.23|794.8|792|0
1651107730000|2022-04-28 01:02:10|795.03|792.23|795.98|793.18|795.98|793.18|795.03|792.23|0
1651107740000|2022-04-28 01:02:20|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651107750000|2022-04-28 01:02:30|795.87|793.07|795.98|793.18|795.98|793.18|795.87|793.07|0
1651107760000|2022-04-28 01:02:40|796.22|793.42|795.98|793.18|796.22|793.42|795.98|793.18|0
1651107780000|2022-04-28 01:03:00|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651107790000|2022-04-28 01:03:10|795.51|792.71|795.51|792.71|795.51|792.71|795.51|792.71|0
1651107800000|2022-04-28 01:03:20|795.27|792.47|795.27|792.47|795.27|792.47|795.27|792.47|0
1651107810000|2022-04-28 01:03:30|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651107820000|2022-04-28 01:03:40|794.32|791.52|794.08|791.28|794.32|791.52|794.08|791.28|0
1651107830000|2022-04-28 01:03:50|794.56|791.76|794.56|791.76|794.56|791.76|794.44|791.64|0
1651107840000|2022-04-28 01:04:00|794.32|791.52|794.32|791.52|794.32|791.52|794.32|791.52|0
1651107850000|2022-04-28 01:04:10|794.08|791.28|794.08|791.28|794.08|791.28|794.08|791.28|0
1651107860000|2022-04-28 01:04:20|793.37|790.57|792.89|790.09|793.37|790.57|792.89|790.09|0
1651107870000|2022-04-28 01:04:30|793.37|790.57|793.13|790.33|793.49|790.69|793.13|790.33|0
1651107880000|2022-04-28 01:04:40|793.37|790.57|793.13|790.33|793.37|790.57|793.13|790.33|0
1651107890000|2022-04-28 01:04:50|792.89|790.09|793.13|790.33|793.13|790.33|792.89|790.09|0
1651107900000|2022-04-28 01:05:00|793.02|790.22|793.13|790.33|793.13|790.33|793.02|790.22|0
1651107910000|2022-04-28 01:05:10|793.37|790.57|794.08|791.28|794.08|791.28|793.37|790.57|0
1651107920000|2022-04-28 01:05:20|794.32|791.52|793.84|791.04|794.32|791.52|793.84|791.04|0
1651107930000|2022-04-28 01:05:30|793.61|790.81|793.73|790.93|793.73|790.93|793.61|790.81|0
1651107940000|2022-04-28 01:05:40|793.84|791.04|793.61|790.81|793.84|791.04|793.61|790.81|0
1651107950000|2022-04-28 01:05:50|793.49|790.69|793.61|790.81|793.61|790.81|793.49|790.69|0
1651107960000|2022-04-28 01:06:00|793.37|790.57|793.37|790.57|793.49|790.69|793.37|790.57|0
1651107970000|2022-04-28 01:06:10|793.61|790.81|794.08|791.28|794.21|791.41|793.61|790.81|0
1651107980000|2022-04-28 01:06:20|793.97|791.17|793.97|791.17|793.97|791.17|793.97|791.17|0
1651107990000|2022-04-28 01:06:30|793.84|791.04|794.08|791.28|794.08|791.28|793.84|791.04|0
1651108000000|2022-04-28 01:06:40|793.84|791.04|793.84|791.04|793.84|791.04|793.84|791.04|0
1651108010000|2022-04-28 01:06:50|794.08|791.28|794.08|791.28|794.08|791.28|794.08|791.28|0
1651108020000|2022-04-28 01:07:00|793.97|791.17|794.32|791.52|794.32|791.52|793.97|791.17|0
1651108030000|2022-04-28 01:07:10|794.56|791.76|794.8|792|794.8|792|794.56|791.76|0
1651108040000|2022-04-28 01:07:20|794.32|791.52|794.32|791.52|794.56|791.76|794.32|791.52|0
1651108050000|2022-04-28 01:07:30|794.08|791.28|794.32|791.52|794.32|791.52|794.08|791.28|0
1651108060000|2022-04-28 01:07:40|794.21|791.41|794.32|791.52|794.32|791.52|794.21|791.41|0
1651108070000|2022-04-28 01:07:50|794.56|791.76|794.56|791.76|794.56|791.76|794.56|791.76|0
1651108090000|2022-04-28 01:08:10|794.44|791.64|794.56|791.76|794.56|791.76|794.44|791.64|0
1651108110000|2022-04-28 01:08:30|794.68|791.88|795.03|792.23|795.03|792.23|794.68|791.88|0
1651108120000|2022-04-28 01:08:40|794.92|792.12|794.92|792.12|795.03|792.23|794.92|792.12|0
1651108130000|2022-04-28 01:08:50|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651108140000|2022-04-28 01:09:00|794.79|791.99|794.79|791.99|794.79|791.99|794.79|791.99|0
1651108150000|2022-04-28 01:09:10|795.03|792.23|795.27|792.47|795.27|792.47|795.03|792.23|0
1651108160000|2022-04-28 01:09:20|795.16|792.36|795.27|792.47|795.27|792.47|795.16|792.36|0
1651108170000|2022-04-28 01:09:30|795.16|792.36|795.03|792.23|795.16|792.36|795.03|792.23|0
1651108180000|2022-04-28 01:09:40|795.27|792.47|795.03|792.23|795.27|792.47|795.03|792.23|0
1651108190000|2022-04-28 01:09:50|794.79|791.99|794.79|791.99|794.79|791.99|794.79|791.99|0
1651108200000|2022-04-28 01:10:00|795.03|792.23|794.56|791.76|795.03|792.23|794.56|791.76|0
1651108220000|2022-04-28 01:10:20|794.79|791.99|794.79|791.99|794.79|791.99|794.79|791.99|0
1651108240000|2022-04-28 01:10:40|794.56|791.76|794.56|791.76|794.56|791.76|794.56|791.76|0
1651108250000|2022-04-28 01:10:50|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651108260000|2022-04-28 01:11:00|795.16|792.36|795.27|792.47|795.27|792.47|795.16|792.36|0
1651108270000|2022-04-28 01:11:10|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651108280000|2022-04-28 01:11:20|794.79|791.99|794.79|791.99|794.79|791.99|794.79|791.99|0
1651108290000|2022-04-28 01:11:30|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651108300000|2022-04-28 01:11:40|794.92|792.12|794.79|791.99|794.92|792.12|794.79|791.99|0
1651108310000|2022-04-28 01:11:50|794.92|792.12|794.79|791.99|795.03|792.23|794.79|791.99|0
1651108320000|2022-04-28 01:12:00|795.03|792.23|795.27|792.47|795.27|792.47|795.03|792.23|0
1651108330000|2022-04-28 01:12:10|795.39|792.59|795.51|792.71|795.51|792.71|795.27|792.47|0
1651108340000|2022-04-28 01:12:20|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651108350000|2022-04-28 01:12:30|795.98|793.18|795.98|793.18|795.98|793.18|795.98|793.18|0
1651108360000|2022-04-28 01:12:40|795.87|793.07|795.75|792.95|795.98|793.18|795.75|792.95|0
1651108380000|2022-04-28 01:13:00|795.63|792.83|795.75|792.95|795.75|792.95|795.63|792.83|0
1651108390000|2022-04-28 01:13:10|795.51|792.71|795.27|792.47|795.51|792.71|795.27|792.47|0
1651108400000|2022-04-28 01:13:20|795.03|792.23|795.03|792.23|795.16|792.36|795.03|792.23|0
1651108410000|2022-04-28 01:13:30|795.16|792.36|795.27|792.47|795.27|792.47|795.16|792.36|0
1651108440000|2022-04-28 01:14:00|795.39|792.59|795.39|792.59|795.39|792.59|795.39|792.59|0
1651108450000|2022-04-28 01:14:10|795.51|792.71|795.39|792.59|795.51|792.71|795.39|792.59|0
1651108460000|2022-04-28 01:14:20|795.27|792.47|795.39|792.59|795.39|792.59|795.27|792.47|0
1651108470000|2022-04-28 01:14:30|795.51|792.71|795.51|792.71|795.51|792.71|795.51|792.71|0
1651108490000|2022-04-28 01:14:50|795.63|792.83|795.75|792.95|795.75|792.95|795.63|792.83|0
1651108500000|2022-04-28 01:15:00|795.63|792.83|795.98|793.18|795.98|793.18|795.63|792.83|0
1651108510000|2022-04-28 01:15:10|795.75|792.95|795.51|792.71|795.75|792.95|795.51|792.71|0
1651108520000|2022-04-28 01:15:20|795.27|792.47|795.27|792.47|795.27|792.47|795.27|792.47|0
1651108530000|2022-04-28 01:15:30|795.16|792.36|795.03|792.23|795.16|792.36|795.03|792.23|0
1651108550000|2022-04-28 01:15:50|794.79|791.99|794.44|791.64|794.79|791.99|794.32|791.52|0
1651108560000|2022-04-28 01:16:00|794.56|791.76|794.56|791.76|794.56|791.76|794.56|791.76|0
1651108570000|2022-04-28 01:16:10|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651108580000|2022-04-28 01:16:20|795.16|792.36|795.03|792.23|795.16|792.36|795.03|792.23|0
1651108590000|2022-04-28 01:16:30|795.16|792.36|795.51|792.71|795.51|792.71|795.16|792.36|0
1651108600000|2022-04-28 01:16:40|795.63|792.83|795.75|792.95|795.75|792.95|795.63|792.83|0
1651108610000|2022-04-28 01:16:50|795.98|793.18|795.98|793.18|795.98|793.18|795.98|793.18|0
1651108620000|2022-04-28 01:17:00|795.75|792.95|795.63|792.83|795.75|792.95|795.51|792.71|0
1651108630000|2022-04-28 01:17:10|795.51|792.71|795.51|792.71|795.51|792.71|795.27|792.47|0
1651108640000|2022-04-28 01:17:20|795.63|792.83|795.51|792.71|795.63|792.83|795.51|792.71|0
1651108650000|2022-04-28 01:17:30|795.63|792.83|795.75|792.95|795.75|792.95|795.51|792.71|0
1651108670000|2022-04-28 01:17:50|795.87|793.07|795.87|793.07|795.87|793.07|795.87|793.07|0
1651108680000|2022-04-28 01:18:00|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651108690000|2022-04-28 01:18:10|795.87|793.07|795.87|793.07|795.87|793.07|795.87|793.07|0
1651108700000|2022-04-28 01:18:20|795.75|792.95|795.75|792.95|795.75|792.95|795.63|792.83|0
1651108720000|2022-04-28 01:18:40|795.51|792.71|795.51|792.71|795.51|792.71|795.51|792.71|0
1651108730000|2022-04-28 01:18:50|795.75|792.95|795.75|792.95|795.75|792.95|795.75|792.95|0
1651108750000|2022-04-28 01:19:10|795.87|793.07|795.75|792.95|795.87|793.07|795.75|792.95|0
1651108760000|2022-04-28 01:19:20|795.63|792.83|795.51|792.71|795.63|792.83|795.51|792.71|0
1651108770000|2022-04-28 01:19:30|795.27|792.47|795.51|792.71|795.51|792.71|795.27|792.47|0
1651108780000|2022-04-28 01:19:40|795.27|792.47|795.03|792.23|795.27|792.47|795.03|792.23|0
1651108790000|2022-04-28 01:19:50|794.79|791.99|795.03|792.23|795.03|792.23|794.79|791.99|0
1651108800000|2022-04-28 01:20:00|795.27|792.47|795.27|792.47|795.27|792.47|795.27|792.47|0
1651108810000|2022-04-28 01:20:10|795.51|792.71|795.51|792.71|795.51|792.71|795.51|792.71|0
1651108820000|2022-04-28 01:20:20|795.39|792.59|795.39|792.59|795.39|792.59|795.27|792.47|0
1651108830000|2022-04-28 01:20:30|795.27|792.47|795.27|792.47|795.39|792.59|795.27|792.47|0
1651108840000|2022-04-28 01:20:40|795.16|792.36|795.03|792.23|795.16|792.36|795.03|792.23|0
1651108850000|2022-04-28 01:20:50|794.79|791.99|794.79|791.99|794.79|791.99|794.79|791.99|0
1651108860000|2022-04-28 01:21:00|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651108870000|2022-04-28 01:21:10|795.27|792.47|795.27|792.47|795.27|792.47|795.27|792.47|0
1651108880000|2022-04-28 01:21:20|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1651108900000|2022-04-28 01:21:40|795.16|792.36|795.16|792.36|795.16|792.36|795.16|792.36|0
1651108910000|2022-04-28 01:21:50|795.03|792.23|795.27|792.47|795.27|792.47|795.03|792.23|0
1651108930000|2022-04-28 01:22:10|795.03|792.23|795.03|792.23|795.16|792.36|795.03|792.23|0
1651108940000|2022-04-28 01:22:20|794.79|791.99|795.03|792.23|795.03|792.23|794.79|791.99|0
1651108950000|2022-04-28 01:22:30|794.92|792.12|795.03|792.23|795.03|792.23|794.79|791.99|0
1651108960000|2022-04-28 01:22:40|794.79|791.99|795.27|792.47|795.27|792.47|794.79|791.99|0
1651108970000|2022-04-28 01:22:50|795.51|792.71|795.63|792.83|795.74|792.94|795.51|792.71|0
1651108980000|2022-04-28 01:23:00|796.7|793.9|797.41|794.61|797.53|794.73|796.7|793.9|0
1651108990000|2022-04-28 01:23:10|797.53|794.73|798.12|795.32|798.36|795.56|797.53|794.73|0
1651109000000|2022-04-28 01:23:20|798.36|795.56|798.36|795.56|798.36|795.56|798.36|795.56|0
1651109010000|2022-04-28 01:23:30|798.6|795.8|798.36|795.56|798.84|796.04|798.36|795.56|0
1651109020000|2022-04-28 01:23:40|798.84|796.04|798.84|796.04|798.84|796.04|798.6|795.8|0
1651109040000|2022-04-28 01:24:00|798.96|796.16|799.08|796.28|799.08|796.28|798.96|796.16|0
1651109050000|2022-04-28 01:24:10|799.31|796.51|800.03|797.23|800.03|797.23|799.31|796.51|0
1651109060000|2022-04-28 01:24:20|800.27|797.47|800.5|797.7|800.5|797.7|800.27|797.47|0
1651109070000|2022-04-28 01:24:30|800.87|798.07|800.03|797.23|800.98|798.18|800.03|797.23|0
1651109080000|2022-04-28 01:24:40|799.55|796.75|799.31|796.51|799.55|796.75|799.31|796.51|0
1651109090000|2022-04-28 01:24:50|800.27|797.47|800.15|797.35|800.27|797.47|800.15|797.35|0
1651109100000|2022-04-28 01:25:00|799.79|796.99|799.31|796.51|799.79|796.99|799.31|796.51|0
1651109110000|2022-04-28 01:25:10|799.2|796.4|799.31|796.51|799.31|796.51|799.2|796.4|0
1651109130000|2022-04-28 01:25:30|799.08|796.28|799.08|796.28|799.08|796.28|799.08|796.28|0
1651109140000|2022-04-28 01:25:40|798.84|796.04|798.84|796.04|798.84|796.04|798.84|796.04|0
1651109150000|2022-04-28 01:25:50|798.6|795.8|798.25|795.45|798.6|795.8|798.25|795.45|0
1651109160000|2022-04-28 01:26:00|798.36|795.56|798.12|795.32|798.36|795.56|797.89|795.09|0
1651109170000|2022-04-28 01:26:10|797.89|795.09|798.6|795.8|798.6|795.8|797.89|795.09|0
1651109180000|2022-04-28 01:26:20|798.49|795.69|798.49|795.69|798.49|795.69|798.49|795.69|0
1651109190000|2022-04-28 01:26:30|798.6|795.8|798.36|795.56|798.6|795.8|798.36|795.56|0
1651109200000|2022-04-28 01:26:40|798.6|795.8|798.36|795.56|798.6|795.8|798.36|795.56|0
1651109210000|2022-04-28 01:26:50|798.49|795.69|798.36|795.56|798.49|795.69|798.36|795.56|0
1651109230000|2022-04-28 01:27:10|798.49|795.69|798.36|795.56|798.49|795.69|798.12|795.32|0
1651109240000|2022-04-28 01:27:20|798.6|795.8|798.96|796.16|798.96|796.16|798.6|795.8|0
1651109250000|2022-04-28 01:27:30|798.84|796.04|799.08|796.28|799.08|796.28|798.84|796.04|0
1651109260000|2022-04-28 01:27:40|799.31|796.51|799.31|796.51|799.31|796.51|799.31|796.51|0
1651109270000|2022-04-28 01:27:50|799.55|796.75|800.27|797.47|800.27|797.47|799.55|796.75|0
1651109280000|2022-04-28 01:28:00|800.03|797.23|800.27|797.47|800.27|797.47|800.03|797.23|0
1651109290000|2022-04-28 01:28:10|800.5|797.7|800.5|797.7|800.5|797.7|800.5|797.7|0
1651109300000|2022-04-28 01:28:20|800.27|797.47|800.03|797.23|800.27|797.47|800.03|797.23|0
1651109310000|2022-04-28 01:28:30|799.79|796.99|799.79|796.99|800.03|797.23|799.79|796.99|0
1651109320000|2022-04-28 01:28:40|799.55|796.75|799.55|796.75|799.68|796.88|799.55|796.75|0
1651109330000|2022-04-28 01:28:50|799.79|796.99|799.91|797.11|799.91|797.11|799.79|796.99|0
1651109340000|2022-04-28 01:29:00|800.03|797.23|800.03|797.23|800.27|797.47|800.03|797.23|0
1651109350000|2022-04-28 01:29:10|799.79|796.99|799.55|796.75|799.91|797.11|799.55|796.75|0
1651109360000|2022-04-28 01:29:20|799.31|796.51|799.31|796.51|799.31|796.51|799.2|796.4|0
1651109370000|2022-04-28 01:29:30|799.2|796.4|799.31|796.51|799.31|796.51|799.2|796.4|0
1651109380000|2022-04-28 01:29:40|799.08|796.28|799.2|796.4|799.2|796.4|799.08|796.28|0
1651109390000|2022-04-28 01:29:50|799.31|796.51|799.31|796.51|799.31|796.51|799.08|796.28|0
1651109400000|2022-04-28 01:30:00|799.2|796.4|799.68|796.88|799.68|796.88|799.2|796.4|0
1651109410000|2022-04-28 01:30:10|799.44|796.64|799.55|796.75|799.55|796.75|799.44|796.64|0
1651109420000|2022-04-28 01:30:20|799.44|796.64|799.55|796.75|799.68|796.88|799.44|796.64|0
1651109430000|2022-04-28 01:30:30|799.68|796.88|799.79|796.99|800.03|797.23|799.68|796.88|0
1651109440000|2022-04-28 01:30:40|800.03|797.23|800.03|797.23|800.15|797.35|800.03|797.23|0
1651109450000|2022-04-28 01:30:50|800.39|797.59|801.69|798.89|801.69|798.89|800.39|797.59|0
1651109460000|2022-04-28 01:31:00|801.93|799.13|801.69|798.89|801.93|799.13|801.46|798.66|0
1651109470000|2022-04-28 01:31:10|801.46|798.66|801.46|798.66|801.69|798.89|801.46|798.66|0
1651109480000|2022-04-28 01:31:20|801.34|798.54|800.98|798.18|801.34|798.54|800.98|798.18|0
1651109490000|2022-04-28 01:31:30|801.1|798.3|800.74|797.94|801.1|798.3|800.74|797.94|0
1651109500000|2022-04-28 01:31:40|800.5|797.7|800.39|797.59|800.5|797.7|800.27|797.47|0
1651109510000|2022-04-28 01:31:50|800.5|797.7|800.5|797.7|800.5|797.7|800.39|797.59|0
1651109520000|2022-04-28 01:32:00|800.27|797.47|800.27|797.47|800.27|797.47|799.91|797.11|0
1651109530000|2022-04-28 01:32:10|800.03|797.23|800.5|797.7|800.5|797.7|800.03|797.23|0
1651109540000|2022-04-28 01:32:20|800.63|797.83|800.5|797.7|800.74|797.94|800.5|797.7|0
1651109550000|2022-04-28 01:32:30|800.63|797.83|800.87|798.07|800.87|798.07|800.63|797.83|0
1651109560000|2022-04-28 01:32:40|800.74|797.94|800.74|797.94|800.74|797.94|800.5|797.7|0
1651109570000|2022-04-28 01:32:50|800.5|797.7|800.15|797.35|800.5|797.7|800.15|797.35|0
1651109580000|2022-04-28 01:33:00|800.39|797.59|800.39|797.59|800.39|797.59|800.27|797.47|0
1651109590000|2022-04-28 01:33:10|800.5|797.7|801.46|798.66|801.46|798.66|800.5|797.7|0
1651109600000|2022-04-28 01:33:20|801.58|798.78|802.17|799.37|802.17|799.37|801.58|798.78|0
1651109610000|2022-04-28 01:33:30|802.41|799.61|802.17|799.37|802.41|799.61|801.93|799.13|0
1651109620000|2022-04-28 01:33:40|801.93|799.13|802.17|799.37|802.17|799.37|801.93|799.13|0
1651109630000|2022-04-28 01:33:50|801.93|799.13|802.17|799.37|802.17|799.37|801.93|799.13|0
1651109640000|2022-04-28 01:34:00|802.41|799.61|802.41|799.61|802.41|799.61|802.41|799.61|0
1651109650000|2022-04-28 01:34:10|802.65|799.85|802.89|800.09|802.89|800.09|802.41|799.61|0
1651109660000|2022-04-28 01:34:20|802.65|799.85|803.12|800.32|803.36|800.56|802.65|799.85|0
1651109670000|2022-04-28 01:34:30|803.25|800.45|803.84|801.04|803.84|801.04|803.25|800.45|0
1651109680000|2022-04-28 01:34:40|803.72|800.92|803.72|800.92|803.72|800.92|803.6|800.8|0
1651109690000|2022-04-28 01:34:50|803.36|800.56|803.12|800.32|803.36|800.56|803.12|800.32|0
1651109700000|2022-04-28 01:35:00|802.65|799.85|802.89|800.09|802.89|800.09|802.65|799.85|0
1651109710000|2022-04-28 01:35:10|802.65|799.85|802.65|799.85|802.89|800.09|802.65|799.85|0
1651109720000|2022-04-28 01:35:20|802.89|800.09|802.77|799.97|802.89|800.09|802.65|799.85|0
1651109730000|2022-04-28 01:35:30|802.89|800.09|802.89|800.09|803.12|800.32|802.89|800.09|0
1651109740000|2022-04-28 01:35:40|803.12|800.32|803.36|800.56|803.36|800.56|803.12|800.32|0
1651109750000|2022-04-28 01:35:50|804.08|801.28|803.96|801.16|804.08|801.28|803.96|801.16|0
1651109760000|2022-04-28 01:36:00|804.08|801.28|804.32|801.52|804.32|801.52|803.84|801.04|0
1651109770000|2022-04-28 01:36:10|803.84|801.04|803.72|800.92|803.84|801.04|803.72|800.92|0
1651109780000|2022-04-28 01:36:20|804.32|801.52|804.32|801.52|804.55|801.75|804.32|801.52|0
1651109790000|2022-04-28 01:36:30|804.08|801.28|804.32|801.52|804.32|801.52|804.08|801.28|0
1651109800000|2022-04-28 01:36:40|804.08|801.28|803.12|800.32|804.08|801.28|803.12|800.32|0
1651109810000|2022-04-28 01:36:50|802.89|800.09|803.12|800.32|803.12|800.32|802.89|800.09|0
1651109820000|2022-04-28 01:37:00|803.84|801.04|804.08|801.28|804.08|801.28|803.84|801.04|0
1651109830000|2022-04-28 01:37:10|803.96|801.16|803.84|801.04|803.96|801.16|803.84|801.04|0
1651109840000|2022-04-28 01:37:20|803.6|800.8|803.6|800.8|803.6|800.8|803.6|800.8|0
1651109850000|2022-04-28 01:37:30|803.12|800.32|803.36|800.56|803.36|800.56|803.12|800.32|0
1651109860000|2022-04-28 01:37:40|803.12|800.32|803.12|800.32|803.36|800.56|803.12|800.32|0
1651109870000|2022-04-28 01:37:50|803.36|800.56|803.36|800.56|803.36|800.56|803.36|800.56|0
1651109880000|2022-04-28 01:38:00|803.12|800.32|802.65|799.85|803.12|800.32|802.65|799.85|0
1651109890000|2022-04-28 01:38:10|802.89|800.09|802.29|799.49|802.89|800.09|802.29|799.49|0
1651109900000|2022-04-28 01:38:20|802.41|799.61|802.41|799.61|802.65|799.85|802.41|799.61|0
1651109910000|2022-04-28 01:38:30|802.17|799.37|802.17|799.37|802.17|799.37|801.93|799.13|0
1651109920000|2022-04-28 01:38:40|801.69|798.89|801.69|798.89|801.69|798.89|801.58|798.78|0
1651109930000|2022-04-28 01:38:50|801.93|799.13|802.17|799.37|802.17|799.37|801.93|799.13|0
1651109940000|2022-04-28 01:39:00|802.06|799.26|801.93|799.13|802.06|799.26|801.69|798.89|0
1651109950000|2022-04-28 01:39:10|801.82|799.02|801.93|799.13|801.93|799.13|801.82|799.02|0
1651109960000|2022-04-28 01:39:20|802.17|799.37|801.93|799.13|802.17|799.37|801.93|799.13|0
1651109970000|2022-04-28 01:39:30|801.82|799.02|801.69|798.89|801.93|799.13|801.69|798.89|0
1651109990000|2022-04-28 01:39:50|801.46|798.66|801.34|798.54|801.46|798.66|801.22|798.42|0
1651110000000|2022-04-28 01:40:00|801.46|798.66|801.46|798.66|801.46|798.66|801.22|798.42|0
1651110010000|2022-04-28 01:40:10|801.58|798.78|801.58|798.78|801.69|798.89|801.58|798.78|0
1651110020000|2022-04-28 01:40:20|801.69|798.89|801.69|798.89|801.69|798.89|801.69|798.89|0
1651110030000|2022-04-28 01:40:30|801.46|798.66|801.22|798.42|801.46|798.66|801.1|798.3|0
1651110040000|2022-04-28 01:40:40|800.98|798.18|800.74|797.94|800.98|798.18|800.74|797.94|0
1651110050000|2022-04-28 01:40:50|800.63|797.83|800.74|797.94|800.74|797.94|800.63|797.83|0
1651110060000|2022-04-28 01:41:00|800.5|797.7|800.74|797.94|800.74|797.94|800.26|797.46|0
1651110070000|2022-04-28 01:41:10|800.86|798.06|800.74|797.94|800.86|798.06|800.74|797.94|0
1651110090000|2022-04-28 01:41:30|801.1|798.3|801.46|798.66|801.46|798.66|801.1|798.3|0
1651110100000|2022-04-28 01:41:40|800.98|798.18|800.98|798.18|800.98|798.18|800.98|798.18|0
1651110110000|2022-04-28 01:41:50|800.74|797.94|800.74|797.94|800.74|797.94|800.74|797.94|0
1651110120000|2022-04-28 01:42:00|800.5|797.7|800.26|797.46|800.5|797.7|800.26|797.46|0
1651110130000|2022-04-28 01:42:10|800.63|797.83|800.98|798.18|800.98|798.18|800.63|797.83|0
1651110150000|2022-04-28 01:42:30|801.22|798.42|801.22|798.42|801.22|798.42|801.22|798.42|0
1651110160000|2022-04-28 01:42:40|801.58|798.78|801.46|798.66|801.58|798.78|801.46|798.66|0
1651110170000|2022-04-28 01:42:50|801.22|798.42|801.22|798.42|801.22|798.42|801.22|798.42|0
1651110180000|2022-04-28 01:43:00|801.1|798.3|801.22|798.42|801.22|798.42|800.98|798.18|0
1651110190000|2022-04-28 01:43:10|801.46|798.66|801.58|798.78|801.93|799.13|801.46|798.66|0
1651110200000|2022-04-28 01:43:20|801.69|798.89|801.69|798.89|801.69|798.89|801.46|798.66|0
1651110210000|2022-04-28 01:43:30|801.58|798.78|801.46|798.66|801.58|798.78|801.46|798.66|0
1651110220000|2022-04-28 01:43:40|801.34|798.54|801.69|798.89|801.69|798.89|801.34|798.54|0
1651110230000|2022-04-28 01:43:50|801.46|798.66|801.46|798.66|801.46|798.66|801.46|798.66|0
1651110240000|2022-04-28 01:44:00|801.58|798.78|801.46|798.66|801.58|798.78|801.46|798.66|0
1651110250000|2022-04-28 01:44:10|801.58|798.78|801.69|798.89|801.69|798.89|801.58|798.78|0
1651110260000|2022-04-28 01:44:20|801.58|798.78|801.58|798.78|801.69|798.89|801.58|798.78|0
1651110270000|2022-04-28 01:44:30|801.46|798.66|801.69|798.89|801.69|798.89|801.46|798.66|0
1651110280000|2022-04-28 01:44:40|801.46|798.66|801.69|798.89|801.69|798.89|801.46|798.66|0
1651110290000|2022-04-28 01:44:50|801.82|799.02|801.93|799.13|801.93|799.13|801.82|799.02|0
1651110300000|2022-04-28 01:45:00|801.69|798.89|801.93|799.13|801.93|799.13|801.69|798.89|0
1651110310000|2022-04-28 01:45:10|802.17|799.37|802.17|799.37|802.17|799.37|802.17|799.37|0
1651110320000|2022-04-28 01:45:20|802.65|799.85|802.88|800.08|802.88|800.08|802.65|799.85|0
1651110330000|2022-04-28 01:45:30|802.65|799.85|802.65|799.85|802.88|800.08|802.65|799.85|0
1651110340000|2022-04-28 01:45:40|802.88|800.08|802.88|800.08|802.88|800.08|802.88|800.08|0
1651110350000|2022-04-28 01:45:50|802.65|799.85|802.65|799.85|802.88|800.08|802.65|799.85|0
1651110360000|2022-04-28 01:46:00|802.88|800.08|802.17|799.37|802.88|800.08|802.17|799.37|0
1651110370000|2022-04-28 01:46:10|801.93|799.13|801.93|799.13|801.93|799.13|801.93|799.13|0
1651110380000|2022-04-28 01:46:20|801.69|798.89|801.69|798.89|801.69|798.89|801.69|798.89|0
1651110390000|2022-04-28 01:46:30|801.82|799.02|801.45|798.65|801.82|799.02|801.45|798.65|0
1651110400000|2022-04-28 01:46:40|801.34|798.54|801.45|798.65|801.45|798.65|801.34|798.54|0
1651110410000|2022-04-28 01:46:50|801.58|798.78|801.58|798.78|801.58|798.78|801.58|798.78|0
1651110420000|2022-04-28 01:47:00|801.69|798.89|801.58|798.78|801.69|798.89|801.45|798.65|0
1651110430000|2022-04-28 01:47:10|801.22|798.42|801.45|798.65|801.45|798.65|801.22|798.42|0
1651110440000|2022-04-28 01:47:20|801.58|798.78|801.58|798.78|801.58|798.78|801.58|798.78|0
1651110450000|2022-04-28 01:47:30|801.45|798.65|801.45|798.65|801.69|798.89|801.45|798.65|0
1651110460000|2022-04-28 01:47:40|801.34|798.54|801.34|798.54|801.45|798.65|801.34|798.54|0
1651110470000|2022-04-28 01:47:50|801.45|798.65|801.45|798.65|801.45|798.65|801.45|798.65|0
1651110480000|2022-04-28 01:48:00|801.58|798.78|801.69|798.89|801.69|798.89|801.58|798.78|0
1651110490000|2022-04-28 01:48:10|801.45|798.65|801.34|798.54|801.45|798.65|801.34|798.54|0
1651110500000|2022-04-28 01:48:20|801.45|798.65|801.69|798.89|801.69|798.89|801.45|798.65|0
1651110520000|2022-04-28 01:48:40|801.45|798.65|801.69|798.89|801.69|798.89|801.45|798.65|0
1651110530000|2022-04-28 01:48:50|801.93|799.13|801.93|799.13|801.93|799.13|801.69|798.89|0
1651110540000|2022-04-28 01:49:00|801.82|799.02|801.69|798.89|801.82|799.02|801.69|798.89|0
1651110550000|2022-04-28 01:49:10|801.45|798.65|801.45|798.65|801.45|798.65|801.45|798.65|0
1651110560000|2022-04-28 01:49:20|801.69|798.89|801.69|798.89|801.69|798.89|801.69|798.89|0
1651110570000|2022-04-28 01:49:30|801.82|799.02|801.82|799.02|801.82|799.02|801.82|799.02|0
1651110580000|2022-04-28 01:49:40|801.69|798.89|801.93|799.13|801.93|799.13|801.69|798.89|0
1651110600000|2022-04-28 01:50:00|801.58|798.78|800.98|798.18|801.58|798.78|800.98|798.18|0
1651110610000|2022-04-28 01:50:10|800.5|797.7|800.74|797.94|800.74|797.94|800.5|797.7|0
1651110620000|2022-04-28 01:50:20|800.5|797.7|800.15|797.35|800.5|797.7|800.15|797.35|0
1651110630000|2022-04-28 01:50:30|800.63|797.83|800.26|797.46|800.63|797.83|800.26|797.46|0
1651110640000|2022-04-28 01:50:40|800.5|797.7|800.26|797.46|800.5|797.7|800.26|797.46|0
1651110650000|2022-04-28 01:50:50|800.39|797.59|800.26|797.46|800.5|797.7|800.26|797.46|0
1651110660000|2022-04-28 01:51:00|800.03|797.23|800.15|797.35|800.26|797.46|800.03|797.23|0
1651110670000|2022-04-28 01:51:10|799.79|796.99|799.31|796.51|799.79|796.99|799.31|796.51|0
1651110680000|2022-04-28 01:51:20|799.07|796.27|799.07|796.27|799.44|796.64|799.07|796.27|0
1651110690000|2022-04-28 01:51:30|799.31|796.51|799.2|796.4|799.31|796.51|799.07|796.27|0
1651110700000|2022-04-28 01:51:40|799.31|796.51|799.2|796.4|799.31|796.51|799.07|796.27|0
1651110710000|2022-04-28 01:51:50|799.31|796.51|799.79|796.99|799.79|796.99|799.31|796.51|0
1651110720000|2022-04-28 01:52:00|799.67|796.87|800.03|797.23|800.03|797.23|799.67|796.87|0
1651110730000|2022-04-28 01:52:10|799.79|796.99|799.55|796.75|799.79|796.99|799.55|796.75|0
1651110740000|2022-04-28 01:52:20|800.03|797.23|799.79|796.99|800.03|797.23|799.79|796.99|0
1651110750000|2022-04-28 01:52:30|800.03|797.23|800.03|797.23|800.03|797.23|799.91|797.11|0
1651110760000|2022-04-28 01:52:40|800.15|797.35|800.15|797.35|800.26|797.46|800.15|797.35|0
1651110770000|2022-04-28 01:52:50|800.26|797.46|800.03|797.23|800.26|797.46|800.03|797.23|0
1651110780000|2022-04-28 01:53:00|800.26|797.46|800.26|797.46|800.26|797.46|800.15|797.35|0
1651110790000|2022-04-28 01:53:10|800.5|797.7|800.26|797.46|800.5|797.7|800.26|797.46|0
1651110800000|2022-04-28 01:53:20|800.5|797.7|800.26|797.46|800.5|797.7|800.26|797.46|0
1651110810000|2022-04-28 01:53:30|799.91|797.11|799.91|797.11|799.91|797.11|799.91|797.11|0
1651110820000|2022-04-28 01:53:40|800.03|797.23|800.03|797.23|800.03|797.23|800.03|797.23|0
1651110830000|2022-04-28 01:53:50|800.26|797.46|800.26|797.46|800.26|797.46|800.26|797.46|0
1651110840000|2022-04-28 01:54:00|800.39|797.59|800.39|797.59|800.39|797.59|800.39|797.59|0
1651110850000|2022-04-28 01:54:10|800.26|797.46|800.5|797.7|800.5|797.7|800.26|797.46|0
1651110860000|2022-04-28 01:54:20|800.26|797.46|800.26|797.46|800.26|797.46|800.26|797.46|0
1651110870000|2022-04-28 01:54:30|800.39|797.59|800.74|797.94|800.98|798.18|800.39|797.59|0
1651110880000|2022-04-28 01:54:40|800.98|798.18|801.1|798.3|801.22|798.42|800.98|798.18|0
1651110890000|2022-04-28 01:54:50|800.98|798.18|800.86|798.06|800.98|798.18|800.74|797.94|0
1651110900000|2022-04-28 01:55:00|800.5|797.7|800.26|797.46|800.5|797.7|800.26|797.46|0
1651110910000|2022-04-28 01:55:10|800.39|797.59|800.5|797.7|800.5|797.7|800.26|797.46|0
1651110920000|2022-04-28 01:55:20|800.39|797.59|800.63|797.83|800.63|797.83|800.39|797.59|0
1651110930000|2022-04-28 01:55:30|800.5|797.7|800.5|797.7|800.5|797.7|800.5|797.7|0
1651110940000|2022-04-28 01:55:40|800.74|797.94|800.74|797.94|800.74|797.94|800.5|797.7|0
1651110950000|2022-04-28 01:55:50|800.63|797.83|800.5|797.7|800.74|797.94|800.5|797.7|0
1651110960000|2022-04-28 01:56:00|800.26|797.46|800.26|797.46|800.26|797.46|800.26|797.46|0
1651110970000|2022-04-28 01:56:10|800.02|797.22|800.02|797.22|800.02|797.22|800.02|797.22|0
1651110980000|2022-04-28 01:56:20|800.26|797.46|800.26|797.46|800.26|797.46|800.15|797.35|0
1651110990000|2022-04-28 01:56:30|800.15|797.35|800.02|797.22|800.15|797.35|800.02|797.22|0
1651111010000|2022-04-28 01:56:50|800.26|797.46|800.26|797.46|800.26|797.46|800.26|797.46|0
1651111020000|2022-04-28 01:57:00|800.5|797.7|801.22|798.42|801.22|798.42|800.5|797.7|0
1651111030000|2022-04-28 01:57:10|800.98|798.18|800.98|798.18|800.98|798.18|800.74|797.94|0
1651111040000|2022-04-28 01:57:20|800.74|797.94|800.74|797.94|800.86|798.06|800.74|797.94|0
1651111050000|2022-04-28 01:57:30|800.86|798.06|800.02|797.22|800.86|798.06|800.02|797.22|0
1651111060000|2022-04-28 01:57:40|799.79|796.99|800.26|797.46|800.26|797.46|799.79|796.99|0
1651111070000|2022-04-28 01:57:50|800.02|797.22|800.39|797.59|800.39|797.59|800.02|797.22|0
1651111080000|2022-04-28 01:58:00|800.5|797.7|800.62|797.82|800.86|798.06|800.5|797.7|0
1651111090000|2022-04-28 01:58:10|800.74|797.94|800.5|797.7|800.74|797.94|800.5|797.7|0
1651111100000|2022-04-28 01:58:20|800.62|797.82|800.74|797.94|800.74|797.94|800.62|797.82|0
1651111110000|2022-04-28 01:58:30|800.5|797.7|800.62|797.82|800.62|797.82|800.5|797.7|0
1651111120000|2022-04-28 01:58:40|800.5|797.7|800.02|797.22|800.5|797.7|800.02|797.22|0
1651111130000|2022-04-28 01:58:50|799.67|796.87|799.55|796.75|799.67|796.87|799.55|796.75|0
1651111140000|2022-04-28 01:59:00|799.67|796.87|799.31|796.51|799.67|796.87|799.31|796.51|0
1651111150000|2022-04-28 01:59:10|798.83|796.03|799.07|796.27|799.07|796.27|798.83|796.03|0
1651111160000|2022-04-28 01:59:20|799.31|796.51|799.31|796.51|799.31|796.51|799.31|796.51|0
1651111170000|2022-04-28 01:59:30|799.43|796.63|799.31|796.51|799.55|796.75|799.31|796.51|0
1651111190000|2022-04-28 01:59:50|799.07|796.27|798.96|796.16|799.07|796.27|798.96|796.16|0
1651111200000|2022-04-28 02:00:00|799.07|796.27|798.83|796.03|799.07|796.27|798.83|796.03|0
1651111210000|2022-04-28 02:00:10|798.72|795.92|798.36|795.56|798.72|795.92|798.36|795.56|0
1651111220000|2022-04-28 02:00:20|798.6|795.8|798.83|796.03|798.96|796.16|798.6|795.8|0
1651111230000|2022-04-28 02:00:30|799.07|796.27|798.96|796.16|799.07|796.27|798.83|796.03|0
1651111240000|2022-04-28 02:00:40|798.6|795.8|798.48|795.68|798.6|795.8|798.36|795.56|0
1651111250000|2022-04-28 02:00:50|798.36|795.56|798.6|795.8|798.6|795.8|798.36|795.56|0
1651111260000|2022-04-28 02:01:00|798.72|795.92|798.72|795.92|798.72|795.92|798.6|795.8|0
1651111270000|2022-04-28 02:01:10|799.07|796.27|798.96|796.16|799.07|796.27|798.96|796.16|0
1651111280000|2022-04-28 02:01:20|799.07|796.27|798.83|796.03|799.07|796.27|798.83|796.03|0
1651111290000|2022-04-28 02:01:30|799.2|796.4|799.07|796.27|799.2|796.4|799.07|796.27|0
1651111300000|2022-04-28 02:01:40|799.31|796.51|799.79|796.99|799.79|796.99|799.31|796.51|0
1651111310000|2022-04-28 02:01:50|799.55|796.75|799.43|796.63|799.79|796.99|799.43|796.63|0
1651111320000|2022-04-28 02:02:00|799.67|796.87|799.07|796.27|799.79|796.99|799.07|796.27|0
1651111330000|2022-04-28 02:02:10|798.83|796.03|798.6|795.8|798.83|796.03|798.6|795.8|0
1651111340000|2022-04-28 02:02:20|798.12|795.32|798.36|795.56|798.36|795.56|798.12|795.32|0
1651111350000|2022-04-28 02:02:30|798.48|795.68|798.96|796.16|798.96|796.16|798.48|795.68|0
1651111360000|2022-04-28 02:02:40|799.07|796.27|799.07|796.27|799.07|796.27|798.83|796.03|0
1651111370000|2022-04-28 02:02:50|798.83|796.03|798.6|795.8|798.83|796.03|798.6|795.8|0
1651111380000|2022-04-28 02:03:00|798.36|795.56|798.36|795.56|798.6|795.8|798.36|795.56|0
1651111390000|2022-04-28 02:03:10|798.6|795.8|798.36|795.56|798.6|795.8|798.36|795.56|0
1651111400000|2022-04-28 02:03:20|798.48|795.68|799.07|796.27|799.07|796.27|798.48|795.68|0
1651111410000|2022-04-28 02:03:30|798.83|796.03|798.6|795.8|798.83|796.03|798.6|795.8|0
1651111420000|2022-04-28 02:03:40|798.72|795.92|798.6|795.8|798.72|795.92|798.6|795.8|0
1651111430000|2022-04-28 02:03:50|798.12|795.32|798.12|795.32|798.12|795.32|798.12|795.32|0
1651111440000|2022-04-28 02:04:00|797.88|795.08|797.88|795.08|797.88|795.08|797.88|795.08|0
1651111450000|2022-04-28 02:04:10|798.12|795.32|798.12|795.32|798.12|795.32|798.01|795.21|0
1651111460000|2022-04-28 02:04:20|798.01|795.21|798.12|795.32|798.36|795.56|798.01|795.21|0
1651111470000|2022-04-28 02:04:30|798.01|795.21|797.88|795.08|798.12|795.32|797.88|795.08|0
1651111480000|2022-04-28 02:04:40|798.01|795.21|798.36|795.56|798.36|795.56|798.01|795.21|0
1651111490000|2022-04-28 02:04:50|798.12|795.32|798.6|795.8|798.6|795.8|798.12|795.32|0
1651111500000|2022-04-28 02:05:00|798.83|796.03|798.6|795.8|798.83|796.03|798.6|795.8|0
1651111510000|2022-04-28 02:05:10|799.07|796.27|799.31|796.51|799.31|796.51|799.07|796.27|0
1651111520000|2022-04-28 02:05:20|799.07|796.27|798.83|796.03|799.07|796.27|798.6|795.8|0
1651111530000|2022-04-28 02:05:30|799.07|796.27|799.07|796.27|799.07|796.27|799.07|796.27|0
1651111540000|2022-04-28 02:05:40|799.31|796.51|799.31|796.51|799.31|796.51|799.31|796.51|0
1651111550000|2022-04-28 02:05:50|799.55|796.75|799.55|796.75|799.55|796.75|799.55|796.75|0
1651111560000|2022-04-28 02:06:00|799.31|796.51|799.07|796.27|799.31|796.51|799.07|796.27|0
1651111570000|2022-04-28 02:06:10|799.2|796.4|799.07|796.27|799.2|796.4|799.07|796.27|0
1651111580000|2022-04-28 02:06:20|798.83|796.03|798.83|796.03|798.83|796.03|798.83|796.03|0
1651111590000|2022-04-28 02:06:30|799.07|796.27|799.07|796.27|799.07|796.27|799.07|796.27|0
1651111600000|2022-04-28 02:06:40|798.6|795.8|797.88|795.08|798.6|795.8|797.88|795.08|0
1651111610000|2022-04-28 02:06:50|797.64|794.84|797.77|794.97|797.88|795.08|797.64|794.84|0
1651111620000|2022-04-28 02:07:00|797.88|795.08|798.48|795.68|798.48|795.68|797.88|795.08|0
1651111630000|2022-04-28 02:07:10|798.36|795.56|798.6|795.8|798.6|795.8|798.36|795.56|0
1651111640000|2022-04-28 02:07:20|798.36|795.56|798.36|795.56|798.36|795.56|798.36|795.56|0
1651111650000|2022-04-28 02:07:30|798.6|795.8|798.6|795.8|798.6|795.8|798.6|795.8|0
1651111670000|2022-04-28 02:07:50|798.72|795.92|798.83|796.03|798.83|796.03|798.72|795.92|0
1651111680000|2022-04-28 02:08:00|798.6|795.8|798.83|796.03|798.83|796.03|798.6|795.8|0
1651111690000|2022-04-28 02:08:10|798.6|795.8|798.72|795.92|798.83|796.03|798.6|795.8|0
1651111700000|2022-04-28 02:08:20|798.83|796.03|798.83|796.03|798.83|796.03|798.83|796.03|0
1651111710000|2022-04-28 02:08:30|798.96|796.16|798.83|796.03|799.07|796.27|798.83|796.03|0
1651111730000|2022-04-28 02:08:50|798.6|795.8|798.6|795.8|798.6|795.8|798.6|795.8|0
1651111740000|2022-04-28 02:09:00|798.83|796.03|798.36|795.56|798.83|796.03|798.36|795.56|0
1651111750000|2022-04-28 02:09:10|798.6|795.8|798.6|795.8|798.6|795.8|798.6|795.8|0
1651111760000|2022-04-28 02:09:20|798.36|795.56|798.6|795.8|798.6|795.8|798.36|795.56|0
1651111770000|2022-04-28 02:09:30|798.36|795.56|798.24|795.44|798.36|795.56|798.24|795.44|0
1651111780000|2022-04-28 02:09:40|798.12|795.32|798.24|795.44|798.24|795.44|798.12|795.32|0
1651111790000|2022-04-28 02:09:50|798.36|795.56|798.6|795.8|798.6|795.8|798.36|795.56|0
1651111800000|2022-04-28 02:10:00|798.48|795.68|798.6|795.8|798.6|795.8|798.48|795.68|0
1651111810000|2022-04-28 02:10:10|798.48|795.68|798.48|795.68|798.48|795.68|798.48|795.68|0
1651111820000|2022-04-28 02:10:20|798.6|795.8|798.12|795.32|798.6|795.8|798.12|795.32|0
1651111830000|2022-04-28 02:10:30|798.24|795.44|798.36|795.56|798.36|795.56|798.24|795.44|0
1651111840000|2022-04-28 02:10:40|798.48|795.68|798.12|795.32|798.48|795.68|798.12|795.32|0
1651111850000|2022-04-28 02:10:50|798.24|795.44|798.36|795.56|798.36|795.56|798.12|795.32|0
1651111860000|2022-04-28 02:11:00|798.12|795.32|798.36|795.56|798.36|795.56|798.12|795.32|0
1651111870000|2022-04-28 02:11:10|798.24|795.44|798.24|795.44|798.36|795.56|798.24|795.44|0
1651111880000|2022-04-28 02:11:20|798.12|795.32|797.77|794.97|798.12|795.32|797.77|794.97|0
1651111890000|2022-04-28 02:11:30|797.88|795.08|798|795.2|798.12|795.32|797.88|795.08|0
1651111900000|2022-04-28 02:11:40|797.88|795.08|798.12|795.32|798.12|795.32|797.88|795.08|0
1651111910000|2022-04-28 02:11:50|798|795.2|798|795.2|798.12|795.32|798|795.2|0
1651111920000|2022-04-28 02:12:00|797.88|795.08|797.64|794.84|797.88|795.08|797.64|794.84|0
1651111930000|2022-04-28 02:12:10|798|795.2|797.88|795.08|798|795.2|797.88|795.08|0
1651111940000|2022-04-28 02:12:20|798.12|795.32|798.12|795.32|798.12|795.32|798.12|795.32|0
1651111960000|2022-04-28 02:12:40|797.88|795.08|797.88|795.08|797.88|795.08|797.88|795.08|0
1651111980000|2022-04-28 02:13:00|798|795.2|797.88|795.08|798.12|795.32|797.88|795.08|0
1651111990000|2022-04-28 02:13:10|798.12|795.32|798.12|795.32|798.12|795.32|798.12|795.32|0
1651112000000|2022-04-28 02:13:20|798|795.2|798.12|795.32|798.12|795.32|797.88|795.08|0
1651112010000|2022-04-28 02:13:30|798.24|795.44|798.12|795.32|798.24|795.44|798.12|795.32|0
1651112020000|2022-04-28 02:13:40|798.24|795.44|798.12|795.32|798.36|795.56|798.12|795.32|0
1651112030000|2022-04-28 02:13:50|798.36|795.56|798.36|795.56|798.36|795.56|798.36|795.56|0
1651112040000|2022-04-28 02:14:00|798.12|795.32|797.77|794.97|798.12|795.32|797.64|794.84|0
1651112050000|2022-04-28 02:14:10|797.88|795.08|797.88|795.08|797.88|795.08|797.88|795.08|0
1651112060000|2022-04-28 02:14:20|798|795.2|798|795.2|798|795.2|798|795.2|0
1651112070000|2022-04-28 02:14:30|797.88|795.08|797.88|795.08|797.88|795.08|797.88|795.08|0
1651112080000|2022-04-28 02:14:40|797.64|794.84|797.64|794.84|797.64|794.84|797.64|794.84|0
1651112100000|2022-04-28 02:15:00|797.4|794.6|797.64|794.84|797.64|794.84|797.4|794.6|0
1651112110000|2022-04-28 02:15:10|797.88|795.08|798.59|795.79|798.59|795.79|797.88|795.08|0
1651112120000|2022-04-28 02:15:20|798.36|795.56|798.36|795.56|798.59|795.79|798.36|795.56|0
1651112130000|2022-04-28 02:15:30|798.59|795.79|798.59|795.79|798.59|795.79|798.59|795.79|0
1651112150000|2022-04-28 02:15:50|798.48|795.68|798.48|795.68|798.48|795.68|798.48|795.68|0
1651112160000|2022-04-28 02:16:00|798.59|795.79|798.72|795.92|798.72|795.92|798.59|795.79|0
1651112170000|2022-04-28 02:16:10|798.59|795.79|798.72|795.92|798.72|795.92|798.59|795.79|0
1651112180000|2022-04-28 02:16:20|798.59|795.79|798.83|796.03|798.83|796.03|798.59|795.79|0
1651112190000|2022-04-28 02:16:30|798.59|795.79|798.59|795.79|798.59|795.79|798.59|795.79|0
1651112210000|2022-04-28 02:16:50|798.36|795.56|798.36|795.56|798.59|795.79|798.36|795.56|0
1651112220000|2022-04-28 02:17:00|798.48|795.68|798.83|796.03|798.83|796.03|798.48|795.68|0
1651112230000|2022-04-28 02:17:10|798.59|795.79|798.59|795.79|798.59|795.79|798.59|795.79|0
1651112240000|2022-04-28 02:17:20|798.36|795.56|798.48|795.68|798.59|795.79|798.36|795.56|0
1651112250000|2022-04-28 02:17:30|798.36|795.56|798.59|795.79|798.59|795.79|798.36|795.56|0
1651112260000|2022-04-28 02:17:40|798.12|795.32|798.12|795.32|798.12|795.32|798.12|795.32|0
1651112270000|2022-04-28 02:17:50|798.36|795.56|797.64|794.84|798.36|795.56|797.64|794.84|0
1651112280000|2022-04-28 02:18:00|797.88|795.08|798.12|795.32|798.36|795.56|797.88|795.08|0
1651112300000|2022-04-28 02:18:20|797.88|795.08|797.88|795.08|797.88|795.08|797.88|795.08|0
1651112310000|2022-04-28 02:18:30|797.64|794.84|797.64|794.84|797.77|794.97|797.64|794.84|0
1651112320000|2022-04-28 02:18:40|797.4|794.6|797.4|794.6|797.4|794.6|797.4|794.6|0
1651112330000|2022-04-28 02:18:50|797.64|794.84|797.64|794.84|797.64|794.84|797.53|794.73|0
1651112340000|2022-04-28 02:19:00|797.4|794.6|797.64|794.84|797.64|794.84|797.4|794.6|0
1651112350000|2022-04-28 02:19:10|797.88|795.08|797.88|795.08|797.88|795.08|797.88|795.08|0
1651112360000|2022-04-28 02:19:20|797.77|794.97|797.88|795.08|797.88|795.08|797.77|794.97|0
1651112370000|2022-04-28 02:19:30|797.64|794.84|797.77|794.97|797.77|794.97|797.64|794.84|0
1651112380000|2022-04-28 02:19:40|797.88|795.08|797.88|795.08|797.88|795.08|797.88|795.08|0
1651112390000|2022-04-28 02:19:50|798|795.2|798.12|795.32|798.12|795.32|798|795.2|0
1651112400000|2022-04-28 02:20:00|798|795.2|798.48|795.68|798.59|795.79|798|795.2|0
1651112410000|2022-04-28 02:20:10|798.59|795.79|798.36|795.56|798.59|795.79|798.36|795.56|0
1651112420000|2022-04-28 02:20:20|798.59|795.79|798.59|795.79|798.72|795.92|798.59|795.79|0
1651112430000|2022-04-28 02:20:30|798.72|795.92|798.59|795.79|798.72|795.92|798.36|795.56|0
1651112440000|2022-04-28 02:20:40|798.83|796.03|798.96|796.16|798.96|796.16|798.83|796.03|0
1651112450000|2022-04-28 02:20:50|799.07|796.27|798.96|796.16|799.07|796.27|798.96|796.16|0
1651112460000|2022-04-28 02:21:00|798.83|796.03|798.83|796.03|799.07|796.27|798.83|796.03|0
1651112470000|2022-04-28 02:21:10|798.72|795.92|798.59|795.79|798.83|796.03|798.59|795.79|0
1651112480000|2022-04-28 02:21:20|798.83|796.03|798.72|795.92|798.83|796.03|798.59|795.79|0
1651112490000|2022-04-28 02:21:30|798.83|796.03|798.59|795.79|798.83|796.03|798.59|795.79|0
1651112500000|2022-04-28 02:21:40|798.36|795.56|798.36|795.56|798.36|795.56|798.36|795.56|0
1651112510000|2022-04-28 02:21:50|798.12|795.32|798.36|795.56|798.36|795.56|798.12|795.32|0
1651112520000|2022-04-28 02:22:00|798.59|795.79|798.24|795.44|798.59|795.79|798.24|795.44|0
1651112530000|2022-04-28 02:22:10|798.12|795.32|798.24|795.44|798.24|795.44|798.12|795.32|0
1651112540000|2022-04-28 02:22:20|798.12|795.32|798.48|795.68|798.59|795.79|798.12|795.32|0
1651112550000|2022-04-28 02:22:30|798.59|795.79|798.72|795.92|798.72|795.92|798.48|795.68|0
1651112560000|2022-04-28 02:22:40|798.59|795.79|798.59|795.79|798.59|795.79|798.59|795.79|0
1651112570000|2022-04-28 02:22:50|798.83|796.03|798.59|795.79|798.83|796.03|798.59|795.79|0
1651112580000|2022-04-28 02:23:00|798.72|795.92|798.83|796.03|798.83|796.03|798.72|795.92|0
1651112590000|2022-04-28 02:23:10|798.59|795.79|798.83|796.03|798.83|796.03|798.59|795.79|0
1651112600000|2022-04-28 02:23:20|798.59|795.79|798.36|795.56|798.59|795.79|798.36|795.56|0
1651112610000|2022-04-28 02:23:30|798.59|795.79|798.59|795.79|798.59|795.79|798.59|795.79|0
1651112620000|2022-04-28 02:23:40|798.48|795.68|798.36|795.56|798.48|795.68|798.36|795.56|0
1651112630000|2022-04-28 02:23:50|798.48|795.68|798.36|795.56|798.48|795.68|798.36|795.56|0
1651112640000|2022-04-28 02:24:00|798.48|795.68|798.59|795.79|798.59|795.79|798.36|795.56|0
1651112650000|2022-04-28 02:24:10|798.72|795.92|798.83|796.03|798.83|796.03|798.72|795.92|0
1651112660000|2022-04-28 02:24:20|798.59|795.79|798.59|795.79|798.59|795.79|798.59|795.79|0
1651112680000|2022-04-28 02:24:40|798.83|796.03|798.83|796.03|798.83|796.03|798.83|796.03|0
1651112690000|2022-04-28 02:24:50|798.59|795.79|798.59|795.79|798.59|795.79|798.59|795.79|0
1651112700000|2022-04-28 02:25:00|798.36|795.56|796.93|794.13|798.36|795.56|796.93|794.13|0
1651112710000|2022-04-28 02:25:10|797.4|794.6|797.88|795.08|797.88|795.08|797.4|794.6|0
1651112720000|2022-04-28 02:25:20|797.77|794.97|797.77|794.97|797.77|794.97|797.77|794.97|0
1651112730000|2022-04-28 02:25:30|797.64|794.84|797.88|795.08|797.88|795.08|797.64|794.84|0
1651112740000|2022-04-28 02:25:40|797.77|794.97|798.12|795.32|798.12|795.32|797.77|794.97|0
1651112750000|2022-04-28 02:25:50|798.36|795.56|798.36|795.56|798.36|795.56|798.36|795.56|0
1651112760000|2022-04-28 02:26:00|798.59|795.79|798.59|795.79|798.59|795.79|798.48|795.68|0
1651112770000|2022-04-28 02:26:10|798.83|796.03|798.83|796.03|798.83|796.03|798.83|796.03|0
1651112780000|2022-04-28 02:26:20|799.07|796.27|799.07|796.27|799.07|796.27|799.07|796.27|0
1651112800000|2022-04-28 02:26:40|799.31|796.51|800.02|797.22|800.02|797.22|799.31|796.51|0
1651112810000|2022-04-28 02:26:50|799.91|797.11|799.78|796.98|799.91|797.11|799.78|796.98|0
1651112820000|2022-04-28 02:27:00|799.43|796.63|799.31|796.51|799.55|796.75|799.31|796.51|0
1651112830000|2022-04-28 02:27:10|799.43|796.63|799.07|796.27|799.43|796.63|799.07|796.27|0
1651112840000|2022-04-28 02:27:20|798.96|796.16|798.83|796.03|799.07|796.27|798.83|796.03|0
1651112850000|2022-04-28 02:27:30|799.07|796.27|799.07|796.27|799.07|796.27|799.07|796.27|0
1651112870000|2022-04-28 02:27:50|799.19|796.39|799.43|796.63|799.43|796.63|799.19|796.39|0
1651112880000|2022-04-28 02:28:00|799.31|796.51|799.07|796.27|799.43|796.63|799.07|796.27|0
1651112890000|2022-04-28 02:28:10|799.19|796.39|799.31|796.51|799.31|796.51|799.19|796.39|0
1651112900000|2022-04-28 02:28:20|799.43|796.63|799.55|796.75|799.55|796.75|799.43|796.63|0
1651112910000|2022-04-28 02:28:30|799.43|796.63|799.43|796.63|799.43|796.63|799.43|796.63|0
1651112920000|2022-04-28 02:28:40|799.31|796.51|799.31|796.51|799.55|796.75|799.31|796.51|0
1651112930000|2022-04-28 02:28:50|799.43|796.63|799.55|796.75|799.55|796.75|799.43|796.63|0
1651112940000|2022-04-28 02:29:00|799.31|796.51|799.43|796.63|799.43|796.63|799.31|796.51|0
1651112950000|2022-04-28 02:29:10|799.55|796.75|799.55|796.75|799.78|796.98|799.55|796.75|0
1651112970000|2022-04-28 02:29:30|799.43|796.63|799.31|796.51|799.43|796.63|799.31|796.51|0
1651112980000|2022-04-28 02:29:40|799.43|796.63|799.55|796.75|799.55|796.75|799.31|796.51|0
1651112990000|2022-04-28 02:29:50|799.31|796.51|799.07|796.27|799.31|796.51|799.07|796.27|0
1651113010000|2022-04-28 02:30:10|799.19|796.39|798.36|795.56|799.19|796.39|798.36|795.56|0
1651113020000|2022-04-28 02:30:20|798.48|795.68|798.12|795.32|798.48|795.68|798.12|795.32|0
1651113030000|2022-04-28 02:30:30|797.88|795.08|798.12|795.32|798.12|795.32|797.88|795.08|0
1651113040000|2022-04-28 02:30:40|798.24|795.44|798.35|795.55|798.35|795.55|798.12|795.32|0
1651113050000|2022-04-28 02:30:50|798.48|795.68|798.35|795.55|798.48|795.68|798.35|795.55|0
1651113060000|2022-04-28 02:31:00|798.12|795.32|798|795.2|798.12|795.32|798|795.2|0
1651113070000|2022-04-28 02:31:10|797.76|794.96|797.64|794.84|797.76|794.96|797.64|794.84|0
1651113080000|2022-04-28 02:31:20|797.4|794.6|797.17|794.37|797.4|794.6|797.17|794.37|0
1651113090000|2022-04-28 02:31:30|797.4|794.6|797.16|794.36|797.4|794.6|797.16|794.36|0
1651113100000|2022-04-28 02:31:40|797.4|794.6|796.93|794.13|797.4|794.6|796.93|794.13|0
1651113120000|2022-04-28 02:32:00|796.69|793.89|796.45|793.65|796.69|793.89|796.45|793.65|0
1651113130000|2022-04-28 02:32:10|796.69|793.89|796.45|793.65|796.69|793.89|796.45|793.65|0
1651113140000|2022-04-28 02:32:20|796.69|793.89|796.69|793.89|796.69|793.89|796.69|793.89|0
1651113150000|2022-04-28 02:32:30|796.93|794.13|796.93|794.13|796.93|794.13|796.93|794.13|0
1651113160000|2022-04-28 02:32:40|797.05|794.25|797.16|794.36|797.16|794.36|796.93|794.13|0
1651113200000|2022-04-28 02:33:20|797.29|794.49|797.16|794.36|797.29|794.49|797.16|794.36|0
1651113210000|2022-04-28 02:33:30|797.4|794.6|797.4|794.6|797.4|794.6|797.4|794.6|0
1651113220000|2022-04-28 02:33:40|797.16|794.36|797.29|794.49|797.29|794.49|797.16|794.36|0
1651113230000|2022-04-28 02:33:50|797.4|794.6|797.4|794.6|797.4|794.6|797.4|794.6|0
1651113240000|2022-04-28 02:34:00|797.64|794.84|797.4|794.6|797.64|794.84|797.4|794.6|0
1651113250000|2022-04-28 02:34:10|797.16|794.36|796.93|794.13|797.16|794.36|796.93|794.13|0
1651113260000|2022-04-28 02:34:20|797.16|794.36|796.93|794.13|797.16|794.36|796.93|794.13|0
1651113270000|2022-04-28 02:34:30|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651113290000|2022-04-28 02:34:50|797.29|794.49|797.16|794.36|797.29|794.49|797.16|794.36|0
1651113310000|2022-04-28 02:35:10|797.29|794.49|797.4|794.6|797.4|794.6|797.29|794.49|0
1651113320000|2022-04-28 02:35:20|797.29|794.49|796.69|793.89|797.29|794.49|796.45|793.65|0
1651113340000|2022-04-28 02:35:40|797.05|794.25|796.93|794.13|797.05|794.25|796.93|794.13|0
1651113350000|2022-04-28 02:35:50|797.05|794.25|797.16|794.36|797.16|794.36|797.05|794.25|0
1651113360000|2022-04-28 02:36:00|796.93|794.13|797.16|794.36|797.16|794.36|796.93|794.13|0
1651113370000|2022-04-28 02:36:10|797.05|794.25|796.93|794.13|797.05|794.25|796.93|794.13|0
1651113380000|2022-04-28 02:36:20|797.16|794.36|796.69|793.89|797.16|794.36|796.69|793.89|0
1651113390000|2022-04-28 02:36:30|796.45|793.65|796.45|793.65|796.45|793.65|796.45|793.65|0
1651113400000|2022-04-28 02:36:40|796.69|793.89|796.69|793.89|796.69|793.89|796.69|793.89|0
1651113410000|2022-04-28 02:36:50|796.93|794.13|796.93|794.13|796.93|794.13|796.93|794.13|0
1651113420000|2022-04-28 02:37:00|797.05|794.25|797.05|794.25|797.05|794.25|797.05|794.25|0
1651113430000|2022-04-28 02:37:10|796.93|794.13|797.29|794.49|797.29|794.49|796.93|794.13|0
1651113440000|2022-04-28 02:37:20|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651113460000|2022-04-28 02:37:40|796.93|794.13|796.69|793.89|796.93|794.13|796.69|793.89|0
1651113470000|2022-04-28 02:37:50|796.57|793.77|796.69|793.89|796.69|793.89|796.45|793.65|0
1651113480000|2022-04-28 02:38:00|796.81|794.01|796.81|794.01|796.81|794.01|796.81|794.01|0
1651113490000|2022-04-28 02:38:10|796.93|794.13|796.93|794.13|796.93|794.13|796.93|794.13|0
1651113500000|2022-04-28 02:38:20|796.81|794.01|796.93|794.13|796.93|794.13|796.81|794.01|0
1651113510000|2022-04-28 02:38:30|796.81|794.01|796.69|793.89|796.81|794.01|796.69|793.89|0
1651113540000|2022-04-28 02:39:00|796.57|793.77|796.57|793.77|796.57|793.77|796.45|793.65|0
1651113550000|2022-04-28 02:39:10|796.45|793.65|796.45|793.65|796.57|793.77|796.45|793.65|0
1651113570000|2022-04-28 02:39:30|796.21|793.41|796.21|793.41|796.21|793.41|796.21|793.41|0
1651113580000|2022-04-28 02:39:40|796.1|793.3|796.21|793.41|796.21|793.41|795.74|792.94|0
1651113590000|2022-04-28 02:39:50|795.97|793.17|796.21|793.41|796.21|793.41|795.97|793.17|0
1651113600000|2022-04-28 02:40:00|795.74|792.94|795.74|792.94|795.74|792.94|795.74|792.94|0
1651113630000|2022-04-28 02:40:30|795.5|792.7|795.02|792.22|795.5|792.7|794.79|791.99|0
1651113640000|2022-04-28 02:40:40|794.79|791.99|794.79|791.99|794.79|791.99|794.79|791.99|0
1651113650000|2022-04-28 02:40:50|794.55|791.75|794.55|791.75|794.55|791.75|794.55|791.75|0
1651113660000|2022-04-28 02:41:00|794.79|791.99|794.55|791.75|794.79|791.99|794.55|791.75|0
1651113680000|2022-04-28 02:41:20|794.31|791.51|794.31|791.51|794.43|791.63|794.31|791.51|0
1651113700000|2022-04-28 02:41:40|794.43|791.63|794.55|791.75|794.79|791.99|794.43|791.63|0
1651113710000|2022-04-28 02:41:50|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651113720000|2022-04-28 02:42:00|794.43|791.63|794.55|791.75|794.55|791.75|794.43|791.63|0
1651113730000|2022-04-28 02:42:10|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651113780000|2022-04-28 02:43:00|793.6|790.8|793.6|790.8|793.6|790.8|793.6|790.8|0
1651113790000|2022-04-28 02:43:10|793.36|790.56|793.12|790.32|793.6|790.8|793.12|790.32|0
1651113800000|2022-04-28 02:43:20|793.24|790.44|792.88|790.08|793.36|790.56|792.88|790.08|0
1651113810000|2022-04-28 02:43:30|792.65|789.85|792.88|790.08|792.88|790.08|792.65|789.85|0
1651113820000|2022-04-28 02:43:40|793.12|790.32|793.12|790.32|793.12|790.32|793.12|790.32|0
1651113830000|2022-04-28 02:43:50|792.65|789.85|792.65|789.85|792.65|789.85|792.65|789.85|0
1651113840000|2022-04-28 02:44:00|792.88|790.08|792.65|789.85|792.88|790.08|792.65|789.85|0
1651113850000|2022-04-28 02:44:10|792.41|789.61|792.77|789.97|792.88|790.08|792.41|789.61|0
1651113860000|2022-04-28 02:44:20|792.65|789.85|792.88|790.08|792.88|790.08|792.65|789.85|0
1651113880000|2022-04-28 02:44:40|792.65|789.85|792.41|789.61|792.65|789.85|792.41|789.61|0
1651113890000|2022-04-28 02:44:50|792.53|789.73|792.17|789.37|792.53|789.73|792.17|789.37|0
1651113900000|2022-04-28 02:45:00|792.06|789.26|791.93|789.13|792.06|789.26|791.93|789.13|0
1651113910000|2022-04-28 02:45:10|791.82|789.02|791.69|788.89|791.82|789.02|791.69|788.89|0
1651113920000|2022-04-28 02:45:20|791.93|789.13|791.93|789.13|791.93|789.13|791.93|789.13|0
1651113930000|2022-04-28 02:45:30|791.69|788.89|791.69|788.89|791.69|788.89|791.69|788.89|0
1651113940000|2022-04-28 02:45:40|791.93|789.13|791.93|789.13|791.93|789.13|791.93|789.13|0
1651113960000|2022-04-28 02:46:00|791.82|789.02|792.17|789.37|792.17|789.37|791.82|789.02|0
1651113970000|2022-04-28 02:46:10|792.41|789.61|792.17|789.37|792.41|789.61|792.17|789.37|0
1651113980000|2022-04-28 02:46:20|791.93|789.13|791.93|789.13|791.93|789.13|791.93|789.13|0
1651113990000|2022-04-28 02:46:30|791.69|788.89|791.69|788.89|791.69|788.89|791.69|788.89|0
1651114000000|2022-04-28 02:46:40|791.46|788.66|791.69|788.89|791.69|788.89|791.46|788.66|0
1651114010000|2022-04-28 02:46:50|791.93|789.13|791.82|789.02|791.93|789.13|791.82|789.02|0
1651114020000|2022-04-28 02:47:00|791.93|789.13|792.41|789.61|792.41|789.61|791.93|789.13|0
1651114030000|2022-04-28 02:47:10|792.17|789.37|792.17|789.37|792.41|789.61|792.17|789.37|0
1651114040000|2022-04-28 02:47:20|792.29|789.49|792.06|789.26|792.29|789.49|792.06|789.26|0
1651114050000|2022-04-28 02:47:30|791.93|789.13|791.69|788.89|791.93|789.13|791.69|788.89|0
1651114060000|2022-04-28 02:47:40|791.82|789.02|791.82|789.02|791.82|789.02|791.82|789.02|0
1651114070000|2022-04-28 02:47:50|792.17|789.37|792.17|789.37|792.29|789.49|792.17|789.37|0
1651114080000|2022-04-28 02:48:00|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1651114090000|2022-04-28 02:48:10|792.41|789.61|792.41|789.61|792.41|789.61|792.41|789.61|0
1651114100000|2022-04-28 02:48:20|792.53|789.73|792.65|789.85|792.65|789.85|792.53|789.73|0
1651114110000|2022-04-28 02:48:30|792.88|790.08|792.88|790.08|792.88|790.08|792.64|789.84|0
1651114120000|2022-04-28 02:48:40|793.01|790.21|792.64|789.84|793.01|790.21|792.64|789.84|0
1651114130000|2022-04-28 02:48:50|792.41|789.61|792.64|789.84|792.64|789.84|792.41|789.61|0
1651114140000|2022-04-28 02:49:00|792.41|789.61|792.41|789.61|792.41|789.61|792.41|789.61|0
1651114150000|2022-04-28 02:49:10|792.53|789.73|792.53|789.73|792.53|789.73|792.41|789.61|0
1651114160000|2022-04-28 02:49:20|792.41|789.61|792.64|789.84|792.64|789.84|792.41|789.61|0
1651114180000|2022-04-28 02:49:40|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1651114190000|2022-04-28 02:49:50|792.64|789.84|792.64|789.84|792.64|789.84|792.64|789.84|0
1651114200000|2022-04-28 02:50:00|792.41|789.61|792.41|789.61|792.41|789.61|792.41|789.61|0
1651114210000|2022-04-28 02:50:10|792.17|789.37|792.41|789.61|792.41|789.61|792.17|789.37|0
1651114220000|2022-04-28 02:50:20|792.17|789.37|792.41|789.61|792.41|789.61|792.17|789.37|0
1651114230000|2022-04-28 02:50:30|792.29|789.49|792.41|789.61|792.41|789.61|792.29|789.49|0
1651114250000|2022-04-28 02:50:50|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1651114260000|2022-04-28 02:51:00|792.17|789.37|792.17|789.37|792.17|789.37|792.17|789.37|0
1651114270000|2022-04-28 02:51:10|792.41|789.61|792.29|789.49|792.41|789.61|792.29|789.49|0
1651114280000|2022-04-28 02:51:20|792.41|789.61|792.41|789.61|792.41|789.61|792.41|789.61|0
1651114300000|2022-04-28 02:51:40|792.64|789.84|792.64|789.84|792.64|789.84|792.64|789.84|0
1651114310000|2022-04-28 02:51:50|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1651114320000|2022-04-28 02:52:00|792.64|789.84|792.41|789.61|792.64|789.84|792.41|789.61|0
1651114330000|2022-04-28 02:52:10|792.53|789.73|792.77|789.97|792.77|789.97|792.53|789.73|0
1651114340000|2022-04-28 02:52:20|792.64|789.84|792.64|789.84|792.64|789.84|792.64|789.84|0
1651114350000|2022-04-28 02:52:30|792.88|790.08|793.12|790.32|793.12|790.32|792.88|790.08|0
1651114360000|2022-04-28 02:52:40|793.36|790.56|793.36|790.56|793.36|790.56|793.36|790.56|0
1651114380000|2022-04-28 02:53:00|793.12|790.32|793.12|790.32|793.12|790.32|793.12|790.32|0
1651114430000|2022-04-28 02:53:50|793.24|790.44|793.24|790.44|793.24|790.44|793.24|790.44|0
1651114440000|2022-04-28 02:54:00|793.36|790.56|793.48|790.68|793.48|790.68|793.36|790.56|0
1651114450000|2022-04-28 02:54:10|793.6|790.8|793.6|790.8|793.6|790.8|793.6|790.8|0
1651114460000|2022-04-28 02:54:20|793.36|790.56|793.6|790.8|793.6|790.8|793.36|790.56|0
1651114480000|2022-04-28 02:54:40|793.48|790.68|793.6|790.8|793.6|790.8|793.48|790.68|0
1651114500000|2022-04-28 02:55:00|793.36|790.56|793.36|790.56|793.36|790.56|793.24|790.44|0
1651114510000|2022-04-28 02:55:10|793.24|790.44|793.24|790.44|793.24|790.44|793.12|790.32|0
1651114520000|2022-04-28 02:55:20|793.36|790.56|793.36|790.56|793.36|790.56|793.36|790.56|0
1651114530000|2022-04-28 02:55:30|793.48|790.68|793.72|790.92|793.72|790.92|793.48|790.68|0
1651114540000|2022-04-28 02:55:40|793.6|790.8|793.72|790.92|793.72|790.92|793.59|790.79|0
1651114550000|2022-04-28 02:55:50|793.59|790.79|793.83|791.03|793.83|791.03|793.59|790.79|0
1651114570000|2022-04-28 02:56:10|793.72|790.92|793.59|790.79|793.72|790.92|793.59|790.79|0
1651114580000|2022-04-28 02:56:20|793.83|791.03|793.83|791.03|793.83|791.03|793.83|791.03|0
1651114600000|2022-04-28 02:56:40|793.96|791.16|794.07|791.27|794.07|791.27|793.96|791.16|0
1651114610000|2022-04-28 02:56:50|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651114640000|2022-04-28 02:57:20|794.43|791.63|794.31|791.51|794.43|791.63|794.31|791.51|0
1651114650000|2022-04-28 02:57:30|794.07|791.27|794.07|791.27|794.07|791.27|794.07|791.27|0
1651114660000|2022-04-28 02:57:40|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651114670000|2022-04-28 02:57:50|794.07|791.27|794.07|791.27|794.19|791.39|794.07|791.27|0
1651114680000|2022-04-28 02:58:00|793.83|791.03|793.83|791.03|793.83|791.03|793.83|791.03|0
1651114700000|2022-04-28 02:58:20|794.07|791.27|794.07|791.27|794.07|791.27|793.96|791.16|0
1651114710000|2022-04-28 02:58:30|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651114750000|2022-04-28 02:59:10|794.07|791.27|794.31|791.51|794.31|791.51|794.07|791.27|0
1651114760000|2022-04-28 02:59:20|794.55|791.75|795.02|792.22|795.02|792.22|794.55|791.75|0
1651114770000|2022-04-28 02:59:30|794.78|791.98|794.78|791.98|794.78|791.98|794.78|791.98|0
1651114780000|2022-04-28 02:59:40|795.02|792.22|794.91|792.11|795.02|792.22|794.91|792.11|0
1651114790000|2022-04-28 02:59:50|794.78|791.98|794.78|791.98|794.78|791.98|794.78|791.98|0
1651114800000|2022-04-28 03:00:00|794.55|791.75|794.07|791.27|794.55|791.75|794.07|791.27|0
1651114810000|2022-04-28 03:00:10|794.19|791.39|794.31|791.51|794.31|791.51|794.19|791.39|0
1651114820000|2022-04-28 03:00:20|794.43|791.63|794.43|791.63|794.55|791.75|794.43|791.63|0
1651114830000|2022-04-28 03:00:30|794.55|791.75|794.31|791.51|794.67|791.87|794.31|791.51|0
1651114840000|2022-04-28 03:00:40|794.43|791.63|794.43|791.63|794.43|791.63|794.31|791.51|0
1651114850000|2022-04-28 03:00:50|794.31|791.51|794.55|791.75|794.55|791.75|794.31|791.51|0
1651114860000|2022-04-28 03:01:00|794.31|791.51|794.43|791.63|794.43|791.63|794.31|791.51|0
1651114870000|2022-04-28 03:01:10|794.31|791.51|794.43|791.63|794.43|791.63|794.31|791.51|0
1651114880000|2022-04-28 03:01:20|794.31|791.51|794.31|791.51|794.31|791.51|794.19|791.39|0
1651114890000|2022-04-28 03:01:30|794.07|791.27|794.31|791.51|794.31|791.51|794.07|791.27|0
1651114920000|2022-04-28 03:02:00|794.19|791.39|794.07|791.27|794.19|791.39|794.07|791.27|0
1651114940000|2022-04-28 03:02:20|794.19|791.39|794.07|791.27|794.19|791.39|794.07|791.27|0
1651114960000|2022-04-28 03:02:40|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651114980000|2022-04-28 03:03:00|794.19|791.39|794.55|791.75|794.55|791.75|794.19|791.39|0
1651115000000|2022-04-28 03:03:20|794.31|791.51|794.55|791.75|794.55|791.75|794.31|791.51|0
1651115020000|2022-04-28 03:03:40|794.78|791.98|794.91|792.11|794.91|792.11|794.78|791.98|0
1651115030000|2022-04-28 03:03:50|795.02|792.22|794.78|791.98|795.02|792.22|794.78|791.98|0
1651115040000|2022-04-28 03:04:00|794.67|791.87|794.78|791.98|795.02|792.22|794.67|791.87|0
1651115050000|2022-04-28 03:04:10|794.67|791.87|794.67|791.87|794.78|791.98|794.67|791.87|0
1651115060000|2022-04-28 03:04:20|794.78|791.98|794.78|791.98|794.78|791.98|794.78|791.98|0
1651115080000|2022-04-28 03:04:40|794.91|792.11|794.91|792.11|794.91|792.11|794.91|792.11|0
1651115090000|2022-04-28 03:04:50|794.78|791.98|794.67|791.87|794.91|792.11|794.67|791.87|0
1651115100000|2022-04-28 03:05:00|794.55|791.75|794.31|791.51|794.55|791.75|794.31|791.51|0
1651115110000|2022-04-28 03:05:10|794.07|791.27|794.07|791.27|794.19|791.39|794.07|791.27|0
1651115130000|2022-04-28 03:05:30|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651115140000|2022-04-28 03:05:40|794.07|791.27|794.07|791.27|794.07|791.27|793.83|791.03|0
1651115150000|2022-04-28 03:05:50|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651115170000|2022-04-28 03:06:10|794.54|791.74|794.54|791.74|794.54|791.74|794.54|791.74|0
1651115180000|2022-04-28 03:06:20|794.67|791.87|794.54|791.74|794.67|791.87|794.54|791.74|0
1651115190000|2022-04-28 03:06:30|794.67|791.87|794.78|791.98|794.78|791.98|794.67|791.87|0
1651115210000|2022-04-28 03:06:50|794.67|791.87|794.67|791.87|794.67|791.87|794.54|791.74|0
1651115220000|2022-04-28 03:07:00|794.78|791.98|794.54|791.74|794.78|791.98|794.54|791.74|0
1651115230000|2022-04-28 03:07:10|794.78|791.98|794.78|791.98|794.78|791.98|794.78|791.98|0
1651115270000|2022-04-28 03:07:50|794.54|791.74|794.54|791.74|794.54|791.74|794.54|791.74|0
1651115280000|2022-04-28 03:08:00|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651115290000|2022-04-28 03:08:10|794.07|791.27|794.07|791.27|794.07|791.27|794.07|791.27|0
1651115310000|2022-04-28 03:08:30|794.31|791.51|794.43|791.63|794.43|791.63|794.31|791.51|0
1651115320000|2022-04-28 03:08:40|794.31|791.51|794.54|791.74|794.54|791.74|794.31|791.51|0
1651115330000|2022-04-28 03:08:50|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651115340000|2022-04-28 03:09:00|794.19|791.39|793.95|791.15|794.19|791.39|793.95|791.15|0
1651115350000|2022-04-28 03:09:10|794.07|791.27|794.07|791.27|794.07|791.27|793.95|791.15|0
1651115360000|2022-04-28 03:09:20|793.83|791.03|793.36|790.56|793.83|791.03|793.36|790.56|0
1651115370000|2022-04-28 03:09:30|793.12|790.32|792.77|789.97|793.12|790.32|792.77|789.97|0
1651115380000|2022-04-28 03:09:40|792.88|790.08|793.12|790.32|793.12|790.32|792.88|790.08|0
1651115390000|2022-04-28 03:09:50|793.24|790.44|792.88|790.08|793.24|790.44|792.88|790.08|0
1651115400000|2022-04-28 03:10:00|793.12|790.32|793|790.2|793.12|790.32|793|790.2|0
1651115410000|2022-04-28 03:10:10|793.12|790.32|793.36|790.56|793.36|790.56|793.12|790.32|0
1651115420000|2022-04-28 03:10:20|793.59|790.79|793.36|790.56|793.59|790.79|793.36|790.56|0
1651115430000|2022-04-28 03:10:30|793.48|790.68|793.48|790.68|793.59|790.79|793.36|790.56|0
1651115440000|2022-04-28 03:10:40|793.72|790.92|793.59|790.79|793.72|790.92|793.59|790.79|0
1651115450000|2022-04-28 03:10:50|793.24|790.44|793.59|790.79|793.59|790.79|793.24|790.44|0
1651115460000|2022-04-28 03:11:00|793.36|790.56|792.64|789.84|793.36|790.56|792.64|789.84|0
1651115470000|2022-04-28 03:11:10|792.77|789.97|792.64|789.84|792.77|789.97|792.64|789.84|0
1651115480000|2022-04-28 03:11:20|792.4|789.6|791.93|789.13|792.4|789.6|791.93|789.13|0
1651115490000|2022-04-28 03:11:30|792.17|789.37|791.69|788.89|792.17|789.37|791.69|788.89|0
1651115500000|2022-04-28 03:11:40|791.93|789.13|791.93|789.13|791.93|789.13|791.93|789.13|0
1651115510000|2022-04-28 03:11:50|791.69|788.89|791.69|788.89|791.69|788.89|791.45|788.65|0
1651115520000|2022-04-28 03:12:00|791.93|789.13|792.17|789.37|792.17|789.37|791.93|789.13|0
1651115530000|2022-04-28 03:12:10|792.05|789.25|791.93|789.13|792.17|789.37|791.82|789.02|0
1651115540000|2022-04-28 03:12:20|792.05|789.25|791.93|789.13|792.05|789.25|791.93|789.13|0
1651115550000|2022-04-28 03:12:30|791.58|788.78|791.45|788.65|791.58|788.78|791.45|788.65|0
1651115560000|2022-04-28 03:12:40|791.69|788.89|791.93|789.13|791.93|789.13|791.69|788.89|0
1651115570000|2022-04-28 03:12:50|791.69|788.89|791.69|788.89|791.69|788.89|791.69|788.89|0
1651115580000|2022-04-28 03:13:00|791.93|789.13|791.82|789.02|791.93|789.13|791.69|788.89|0
1651115590000|2022-04-28 03:13:10|791.93|789.13|792.05|789.25|792.05|789.25|791.93|789.13|0
1651115600000|2022-04-28 03:13:20|792.17|789.37|792.4|789.6|792.4|789.6|792.17|789.37|0
1651115610000|2022-04-28 03:13:30|792.17|789.37|792.4|789.6|792.4|789.6|792.17|789.37|0
1651115620000|2022-04-28 03:13:40|792.17|789.37|792.17|789.37|792.17|789.37|792.17|789.37|0
1651115630000|2022-04-28 03:13:50|792.29|789.49|792.17|789.37|792.53|789.73|792.17|789.37|0
1651115640000|2022-04-28 03:14:00|792.4|789.6|792.29|789.49|792.4|789.6|792.17|789.37|0
1651115650000|2022-04-28 03:14:10|792.64|789.84|792.53|789.73|792.64|789.84|792.53|789.73|0
1651115660000|2022-04-28 03:14:20|792.64|789.84|792.64|789.84|792.64|789.84|792.64|789.84|0
1651115680000|2022-04-28 03:14:40|792.4|789.6|792.4|789.6|792.4|789.6|792.4|789.6|0
1651115690000|2022-04-28 03:14:50|792.29|789.49|792.4|789.6|792.4|789.6|792.29|789.49|0
1651115700000|2022-04-28 03:15:00|792.53|789.73|792.4|789.6|792.53|789.73|792.4|789.6|0
1651115710000|2022-04-28 03:15:10|791.69|788.89|792.05|789.25|792.17|789.37|791.69|788.89|0
1651115720000|2022-04-28 03:15:20|791.93|789.13|791.93|789.13|791.93|789.13|791.69|788.89|0
1651115740000|2022-04-28 03:15:40|792.17|789.37|791.93|789.13|792.17|789.37|791.93|789.13|0
1651115750000|2022-04-28 03:15:50|792.05|789.25|792.17|789.37|792.17|789.37|792.05|789.25|0
1651115760000|2022-04-28 03:16:00|791.93|789.13|792.88|790.08|792.88|790.08|791.93|789.13|0
1651115770000|2022-04-28 03:16:10|792.77|789.97|792.88|790.08|792.88|790.08|792.77|789.97|0
1651115780000|2022-04-28 03:16:20|793.24|790.44|793.24|790.44|793.24|790.44|793.24|790.44|0
1651115790000|2022-04-28 03:16:30|793.12|790.32|793.12|790.32|793.12|790.32|792.77|789.97|0
1651115800000|2022-04-28 03:16:40|792.88|790.08|792.88|790.08|792.88|790.08|792.88|790.08|0
1651115810000|2022-04-28 03:16:50|793.12|790.32|793.36|790.56|793.36|790.56|793.12|790.32|0
1651115820000|2022-04-28 03:17:00|793.48|790.68|794.07|791.27|794.07|791.27|793.48|790.68|0
1651115830000|2022-04-28 03:17:10|794.19|791.39|794.07|791.27|794.31|791.51|794.07|791.27|0
1651115840000|2022-04-28 03:17:20|793.83|791.03|794.54|791.74|794.78|791.98|793.83|791.03|0
1651115850000|2022-04-28 03:17:30|794.78|791.98|794.54|791.74|794.78|791.98|794.54|791.74|0
1651115860000|2022-04-28 03:17:40|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651115870000|2022-04-28 03:17:50|794.54|791.74|794.54|791.74|794.54|791.74|794.54|791.74|0
1651115880000|2022-04-28 03:18:00|794.43|791.63|794.54|791.74|794.54|791.74|794.43|791.63|0
1651115890000|2022-04-28 03:18:10|794.31|791.51|794.31|791.51|794.31|791.51|794.31|791.51|0
1651115900000|2022-04-28 03:18:20|794.07|791.27|794.31|791.51|794.31|791.51|794.07|791.27|0
1651115910000|2022-04-28 03:18:30|794.43|791.63|794.67|791.87|794.67|791.87|794.43|791.63|0
1651115920000|2022-04-28 03:18:40|794.78|791.98|794.54|791.74|794.78|791.98|794.54|791.74|0
1651115930000|2022-04-28 03:18:50|794.19|791.39|794.31|791.51|794.31|791.51|794.19|791.39|0
1651115940000|2022-04-28 03:19:00|794.78|791.98|795.73|792.93|795.73|792.93|794.78|791.98|0
1651115950000|2022-04-28 03:19:10|796.45|793.65|796.68|793.88|796.68|793.88|796.45|793.65|0
1651115960000|2022-04-28 03:19:20|796.81|794.01|797.64|794.84|797.64|794.84|796.81|794.01|0
1651115970000|2022-04-28 03:19:30|797.76|794.96|797.64|794.84|797.87|795.07|797.64|794.84|0
1651115980000|2022-04-28 03:19:40|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651115990000|2022-04-28 03:19:50|797.05|794.25|796.92|794.12|797.05|794.25|796.92|794.12|0
1651116000000|2022-04-28 03:20:00|797.4|794.6|797.64|794.84|797.64|794.84|797.16|794.36|0
1651116010000|2022-04-28 03:20:10|797.4|794.6|797.87|795.07|797.87|795.07|797.4|794.6|0
1651116020000|2022-04-28 03:20:20|797.64|794.84|797.52|794.72|797.64|794.84|797.52|794.72|0
1651116030000|2022-04-28 03:20:30|797.4|794.6|797.52|794.72|797.64|794.84|797.4|794.6|0
1651116040000|2022-04-28 03:20:40|797.05|794.25|796.92|794.12|797.16|794.36|796.92|794.12|0
1651116050000|2022-04-28 03:20:50|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651116060000|2022-04-28 03:21:00|796.92|794.12|797.16|794.36|797.16|794.36|796.92|794.12|0
1651116070000|2022-04-28 03:21:10|796.92|794.12|796.45|793.65|796.92|794.12|796.45|793.65|0
1651116080000|2022-04-28 03:21:20|796.21|793.41|796.45|793.65|796.45|793.65|796.21|793.41|0
1651116090000|2022-04-28 03:21:30|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651116100000|2022-04-28 03:21:40|796.92|794.12|797.16|794.36|797.16|794.36|796.92|794.12|0
1651116110000|2022-04-28 03:21:50|796.92|794.12|796.81|794.01|796.92|794.12|796.81|794.01|0
1651116120000|2022-04-28 03:22:00|796.92|794.12|796.92|794.12|797.05|794.25|796.92|794.12|0
1651116130000|2022-04-28 03:22:10|797.16|794.36|797.16|794.36|797.16|794.36|796.92|794.12|0
1651116140000|2022-04-28 03:22:20|796.92|794.12|797.16|794.36|797.16|794.36|796.92|794.12|0
1651116150000|2022-04-28 03:22:30|796.92|794.12|797.05|794.25|797.05|794.25|796.92|794.12|0
1651116160000|2022-04-28 03:22:40|796.92|794.12|796.68|793.88|796.92|794.12|796.68|793.88|0
1651116170000|2022-04-28 03:22:50|796.81|794.01|796.81|794.01|796.81|794.01|796.81|794.01|0
1651116180000|2022-04-28 03:23:00|796.45|793.65|796.68|793.88|796.68|793.88|796.45|793.65|0
1651116190000|2022-04-28 03:23:10|797.16|794.36|797.16|794.36|797.4|794.6|797.16|794.36|0
1651116200000|2022-04-28 03:23:20|797.05|794.25|797.87|795.07|797.87|795.07|797.05|794.25|0
1651116210000|2022-04-28 03:23:30|797.4|794.6|797.16|794.36|797.4|794.6|797.16|794.36|0
1651116220000|2022-04-28 03:23:40|796.92|794.12|796.68|793.88|796.92|794.12|796.68|793.88|0
1651116230000|2022-04-28 03:23:50|796.57|793.77|796.92|794.12|796.92|794.12|796.57|793.77|0
1651116240000|2022-04-28 03:24:00|796.21|793.41|796.21|793.41|796.21|793.41|795.97|793.17|0
1651116250000|2022-04-28 03:24:10|796.09|793.29|795.97|793.17|796.09|793.29|795.97|793.17|0
1651116260000|2022-04-28 03:24:20|796.09|793.29|795.97|793.17|796.21|793.41|795.97|793.17|0
1651116270000|2022-04-28 03:24:30|796.21|793.41|796.09|793.29|796.21|793.41|796.09|793.29|0
1651116280000|2022-04-28 03:24:40|796.21|793.41|796.45|793.65|796.45|793.65|796.21|793.41|0
1651116290000|2022-04-28 03:24:50|796.33|793.53|796.21|793.41|796.33|793.53|796.21|793.41|0
1651116300000|2022-04-28 03:25:00|795.73|792.93|796.21|793.41|796.21|793.41|795.73|792.93|0
1651116310000|2022-04-28 03:25:10|795.97|793.17|796.09|793.29|796.21|793.41|795.97|793.17|0
1651116320000|2022-04-28 03:25:20|796.21|793.41|795.73|792.93|796.21|793.41|795.73|792.93|0
1651116330000|2022-04-28 03:25:30|795.86|793.06|795.73|792.93|795.97|793.17|795.73|792.93|0
1651116340000|2022-04-28 03:25:40|795.26|792.46|795.26|792.46|795.26|792.46|795.26|792.46|0
1651116360000|2022-04-28 03:26:00|795.02|792.22|795.26|792.46|795.26|792.46|795.02|792.22|0
1651116370000|2022-04-28 03:26:10|795.02|792.22|794.9|792.1|795.02|792.22|794.9|792.1|0
1651116380000|2022-04-28 03:26:20|794.78|791.98|795.26|792.46|795.26|792.46|794.78|791.98|0
1651116390000|2022-04-28 03:26:30|795.14|792.34|795.49|792.69|795.49|792.69|795.14|792.34|0
1651116410000|2022-04-28 03:26:50|795.26|792.46|795.26|792.46|795.26|792.46|795.26|792.46|0
1651116420000|2022-04-28 03:27:00|795.49|792.69|795.26|792.46|795.49|792.69|795.26|792.46|0
1651116430000|2022-04-28 03:27:10|795.49|792.69|795.49|792.69|795.49|792.69|795.49|792.69|0
1651116440000|2022-04-28 03:27:20|795.26|792.46|795.26|792.46|795.26|792.46|795.26|792.46|0
1651116450000|2022-04-28 03:27:30|795.38|792.58|795.49|792.69|795.49|792.69|795.38|792.58|0
1651116460000|2022-04-28 03:27:40|795.73|792.93|795.73|792.93|795.73|792.93|795.73|792.93|0
1651116470000|2022-04-28 03:27:50|795.62|792.82|795.73|792.93|795.73|792.93|795.62|792.82|0
1651116480000|2022-04-28 03:28:00|795.62|792.82|795.49|792.69|795.73|792.93|795.49|792.69|0
1651116490000|2022-04-28 03:28:10|795.73|792.93|795.62|792.82|795.73|792.93|795.62|792.82|0
1651116500000|2022-04-28 03:28:20|795.49|792.69|795.73|792.93|795.73|792.93|795.49|792.69|0
1651116520000|2022-04-28 03:28:40|795.97|793.17|795.86|793.06|795.97|793.17|795.86|793.06|0
1651116530000|2022-04-28 03:28:50|795.97|793.17|795.97|793.17|795.97|793.17|795.97|793.17|0
1651116540000|2022-04-28 03:29:00|796.45|793.65|796.45|793.65|796.45|793.65|796.21|793.41|0
1651116550000|2022-04-28 03:29:10|796.57|793.77|796.57|793.77|796.68|793.88|796.57|793.77|0
1651116560000|2022-04-28 03:29:20|796.68|793.88|796.68|793.88|796.68|793.88|796.57|793.77|0
1651116570000|2022-04-28 03:29:30|796.45|793.65|796.21|793.41|796.45|793.65|796.21|793.41|0
1651116580000|2022-04-28 03:29:40|795.97|793.17|796.09|793.29|796.09|793.29|795.97|793.17|0
1651116590000|2022-04-28 03:29:50|795.97|793.17|795.97|793.17|795.97|793.17|795.97|793.17|0
1651116600000|2022-04-28 03:30:00|795.86|793.06|795.97|793.17|796.21|793.41|795.86|793.06|0
1651116610000|2022-04-28 03:30:10|795.73|792.93|795.49|792.69|795.73|792.93|795.49|792.69|0
1651116620000|2022-04-28 03:30:20|795.62|792.82|795.62|792.82|795.62|792.82|795.49|792.69|0
1651116630000|2022-04-28 03:30:30|795.86|793.06|795.73|792.93|795.86|793.06|795.73|792.93|0
1651116640000|2022-04-28 03:30:40|795.49|792.69|795.49|792.69|795.62|792.82|795.49|792.69|0
1651116650000|2022-04-28 03:30:50|795.73|792.93|795.38|792.58|795.73|792.93|795.38|792.58|0
1651116660000|2022-04-28 03:31:00|795.73|792.93|795.73|792.93|795.86|793.06|795.73|792.93|0
1651116670000|2022-04-28 03:31:10|795.62|792.82|795.49|792.69|795.62|792.82|795.49|792.69|0
1651116680000|2022-04-28 03:31:20|795.26|792.46|795.02|792.22|795.26|792.46|795.02|792.22|0
1651116690000|2022-04-28 03:31:30|794.9|792.1|794.78|791.98|794.9|792.1|794.78|791.98|0
1651116700000|2022-04-28 03:31:40|794.54|791.74|794.54|791.74|794.54|791.74|794.54|791.74|0
1651116710000|2022-04-28 03:31:50|794.78|791.98|795.02|792.22|795.02|792.22|794.78|791.98|0
1651116720000|2022-04-28 03:32:00|795.26|792.46|796.44|793.64|796.44|793.64|795.26|792.46|0
1651116730000|2022-04-28 03:32:10|796.68|793.88|796.92|794.12|796.92|794.12|796.44|793.64|0
1651116740000|2022-04-28 03:32:20|797.04|794.24|796.81|794.01|797.04|794.24|796.81|794.01|0
1651116750000|2022-04-28 03:32:30|796.92|794.12|796.81|794.01|796.92|794.12|796.81|794.01|0
1651116760000|2022-04-28 03:32:40|796.68|793.88|796.68|793.88|796.81|794.01|796.68|793.88|0
1651116770000|2022-04-28 03:32:50|796.57|793.77|796.57|793.77|796.57|793.77|796.57|793.77|0
1651116780000|2022-04-28 03:33:00|796.44|793.64|796.44|793.64|796.68|793.88|796.44|793.64|0
1651116790000|2022-04-28 03:33:10|795.97|793.17|795.97|793.17|795.97|793.17|795.97|793.17|0
1651116800000|2022-04-28 03:33:20|796.21|793.41|796.21|793.41|796.21|793.41|796.21|793.41|0
1651116820000|2022-04-28 03:33:40|795.97|793.17|795.73|792.93|795.97|793.17|795.73|792.93|0
1651116830000|2022-04-28 03:33:50|795.49|792.69|795.02|792.22|795.49|792.69|795.02|792.22|0
1651116840000|2022-04-28 03:34:00|795.26|792.46|795.26|792.46|795.26|792.46|795.26|792.46|0
1651116850000|2022-04-28 03:34:10|795.49|792.69|795.62|792.82|795.62|792.82|795.49|792.69|0
1651116860000|2022-04-28 03:34:20|795.49|792.69|795.73|792.93|795.73|792.93|795.49|792.69|0
1651116870000|2022-04-28 03:34:30|795.97|793.17|795.85|793.05|795.97|793.17|795.85|793.05|0
1651116880000|2022-04-28 03:34:40|795.97|793.17|795.85|793.05|795.97|793.17|795.85|793.05|0
1651116890000|2022-04-28 03:34:50|795.73|792.93|795.73|792.93|795.97|793.17|795.73|792.93|0
1651116900000|2022-04-28 03:35:00|795.85|793.05|795.73|792.93|795.85|793.05|795.73|792.93|0
1651116910000|2022-04-28 03:35:10|795.97|793.17|795.85|793.05|796.21|793.41|795.85|793.05|0
1651116920000|2022-04-28 03:35:20|795.97|793.17|795.97|793.17|795.97|793.17|795.73|792.93|0
1651116930000|2022-04-28 03:35:30|795.85|793.05|795.85|793.05|795.85|793.05|795.85|793.05|0
1651116940000|2022-04-28 03:35:40|795.73|792.93|795.97|793.17|795.97|793.17|795.73|792.93|0
1651116950000|2022-04-28 03:35:50|796.21|793.41|796.44|793.64|796.44|793.64|796.21|793.41|0
1651116960000|2022-04-28 03:36:00|796.68|793.88|797.16|794.36|797.16|794.36|796.57|793.77|0
1651116970000|2022-04-28 03:36:10|797.4|794.6|797.16|794.36|797.4|794.6|797.16|794.36|0
1651116980000|2022-04-28 03:36:20|796.92|794.12|796.21|793.41|796.92|794.12|796.21|793.41|0
1651116990000|2022-04-28 03:36:30|796.57|793.77|796.44|793.64|796.57|793.77|796.44|793.64|0
1651117000000|2022-04-28 03:36:40|796.21|793.41|796.21|793.41|796.21|793.41|796.21|793.41|0
1651117010000|2022-04-28 03:36:50|796.33|793.53|796.33|793.53|796.33|793.53|796.33|793.53|0
1651117020000|2022-04-28 03:37:00|796.44|793.64|796.44|793.64|796.57|793.77|796.44|793.64|0
1651117030000|2022-04-28 03:37:10|796.68|793.88|796.68|793.88|796.68|793.88|796.44|793.64|0
1651117040000|2022-04-28 03:37:20|796.57|793.77|796.44|793.64|796.57|793.77|796.44|793.64|0
1651117050000|2022-04-28 03:37:30|796.68|793.88|796.44|793.64|796.68|793.88|796.44|793.64|0
1651117080000|2022-04-28 03:38:00|796.57|793.77|796.57|793.77|796.68|793.88|796.57|793.77|0
1651117090000|2022-04-28 03:38:10|796.81|794.01|796.57|793.77|796.81|794.01|796.57|793.77|0
1651117100000|2022-04-28 03:38:20|796.68|793.88|796.68|793.88|796.68|793.88|796.44|793.64|0
1651117110000|2022-04-28 03:38:30|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651117120000|2022-04-28 03:38:40|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651117130000|2022-04-28 03:38:50|796.44|793.64|796.92|794.12|796.92|794.12|796.44|793.64|0
1651117140000|2022-04-28 03:39:00|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651117150000|2022-04-28 03:39:10|796.92|794.12|796.81|794.01|796.92|794.12|796.81|794.01|0
1651117160000|2022-04-28 03:39:20|796.92|794.12|797.16|794.36|797.16|794.36|796.92|794.12|0
1651117190000|2022-04-28 03:39:50|797.28|794.48|797.28|794.48|797.28|794.48|797.28|794.48|0
1651117200000|2022-04-28 03:40:00|797.16|794.36|797.16|794.36|797.4|794.6|797.16|794.36|0
1651117210000|2022-04-28 03:40:10|797.87|795.07|797.87|795.07|797.87|795.07|797.87|795.07|0
1651117220000|2022-04-28 03:40:20|798.59|795.79|798.59|795.79|798.59|795.79|798.35|795.55|0
1651117230000|2022-04-28 03:40:30|798.35|795.55|798.11|795.31|798.35|795.55|798.11|795.31|0
1651117250000|2022-04-28 03:40:50|798.23|795.43|798.35|795.55|798.35|795.55|798.23|795.43|0
1651117260000|2022-04-28 03:41:00|798.23|795.43|798.35|795.55|798.35|795.55|798.23|795.43|0
1651117270000|2022-04-28 03:41:10|798.23|795.43|798.35|795.55|798.35|795.55|798.23|795.43|0
1651117280000|2022-04-28 03:41:20|798.47|795.67|798.35|795.55|798.59|795.79|798.35|795.55|0
1651117290000|2022-04-28 03:41:30|798.11|795.31|797.87|795.07|798.11|795.31|797.87|795.07|0
1651117300000|2022-04-28 03:41:40|797.63|794.83|797.63|794.83|797.63|794.83|797.63|794.83|0
1651117310000|2022-04-28 03:41:50|797.87|795.07|797.87|795.07|797.87|795.07|797.87|795.07|0
1651117320000|2022-04-28 03:42:00|797.63|794.83|797.63|794.83|797.87|795.07|797.63|794.83|0
1651117330000|2022-04-28 03:42:10|797.76|794.96|797.63|794.83|797.76|794.96|797.63|794.83|0
1651117350000|2022-04-28 03:42:30|797.4|794.6|797.4|794.6|797.4|794.6|797.4|794.6|0
1651117380000|2022-04-28 03:43:00|797.52|794.72|797.63|794.83|797.63|794.83|797.52|794.72|0
1651117390000|2022-04-28 03:43:10|797.52|794.72|797.4|794.6|797.52|794.72|797.4|794.6|0
1651117400000|2022-04-28 03:43:20|797.28|794.48|797.4|794.6|797.4|794.6|797.28|794.48|0
1651117410000|2022-04-28 03:43:30|797.63|794.83|797.63|794.83|797.63|794.83|797.63|794.83|0
1651117420000|2022-04-28 03:43:40|797.76|794.96|797.63|794.83|797.76|794.96|797.63|794.83|0
1651117430000|2022-04-28 03:43:50|797.87|795.07|797.87|795.07|797.87|795.07|797.87|795.07|0
1651117440000|2022-04-28 03:44:00|798|795.2|797.63|794.83|798|795.2|797.63|794.83|0
1651117470000|2022-04-28 03:44:30|797.4|794.6|797.63|794.83|797.63|794.83|797.4|794.6|0
1651117490000|2022-04-28 03:44:50|797.4|794.6|797.63|794.83|797.63|794.83|797.4|794.6|0
1651117500000|2022-04-28 03:45:00|797.4|794.6|797.16|794.36|797.4|794.6|796.92|794.12|0
1651117510000|2022-04-28 03:45:10|797.04|794.24|797.16|794.36|797.16|794.36|797.04|794.24|0
1651117520000|2022-04-28 03:45:20|796.92|794.12|796.68|793.88|796.92|794.12|796.68|793.88|0
1651117530000|2022-04-28 03:45:30|796.92|794.12|796.92|794.12|797.04|794.24|796.92|794.12|0
1651117540000|2022-04-28 03:45:40|796.68|793.88|796.92|794.12|796.92|794.12|796.68|793.88|0
1651117560000|2022-04-28 03:46:00|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651117580000|2022-04-28 03:46:20|797.28|794.48|797.04|794.24|797.4|794.6|797.04|794.24|0
1651117590000|2022-04-28 03:46:30|797.16|794.36|797.4|794.6|797.4|794.6|797.16|794.36|0
1651117620000|2022-04-28 03:47:00|797.16|794.36|797.4|794.6|797.4|794.6|797.16|794.36|0
1651117650000|2022-04-28 03:47:30|797.52|794.72|797.4|794.6|797.52|794.72|797.4|794.6|0
1651117660000|2022-04-28 03:47:40|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651117670000|2022-04-28 03:47:50|797.52|794.72|797.63|794.83|797.63|794.83|797.52|794.72|0
1651117680000|2022-04-28 03:48:00|797.87|795.07|797.87|795.07|797.87|795.07|797.87|795.07|0
1651117690000|2022-04-28 03:48:10|797.76|794.96|797.63|794.83|797.76|794.96|797.63|794.83|0
1651117700000|2022-04-28 03:48:20|797.52|794.72|797.52|794.72|797.63|794.83|797.39|794.59|0
1651117710000|2022-04-28 03:48:30|797.63|794.83|797.63|794.83|797.63|794.83|797.63|794.83|0
1651117720000|2022-04-28 03:48:40|797.39|794.59|797.63|794.83|797.63|794.83|797.39|794.59|0
1651117740000|2022-04-28 03:49:00|797.76|794.96|797.63|794.83|797.76|794.96|797.63|794.83|0
1651117760000|2022-04-28 03:49:20|797.76|794.96|797.87|795.07|797.87|795.07|797.76|794.96|0
1651117770000|2022-04-28 03:49:30|797.63|794.83|797.63|794.83|797.63|794.83|797.52|794.72|0
1651117790000|2022-04-28 03:49:50|797.39|794.59|797.63|794.83|797.63|794.83|797.39|794.59|0
1651117800000|2022-04-28 03:50:00|797.52|794.72|797.16|794.36|797.52|794.72|797.16|794.36|0
1651117810000|2022-04-28 03:50:10|797.39|794.59|797.39|794.59|797.39|794.59|797.39|794.59|0
1651117850000|2022-04-28 03:50:50|797.63|794.83|797.63|794.83|797.63|794.83|797.63|794.83|0
1651117870000|2022-04-28 03:51:10|797.39|794.59|797.39|794.59|797.39|794.59|797.39|794.59|0
1651117890000|2022-04-28 03:51:30|797.52|794.72|797.63|794.83|797.63|794.83|797.52|794.72|0
1651117900000|2022-04-28 03:51:40|797.39|794.59|797.52|794.72|797.52|794.72|797.39|794.59|0
1651117910000|2022-04-28 03:51:50|797.39|794.59|797.16|794.36|797.39|794.59|797.16|794.36|0
1651117920000|2022-04-28 03:52:00|797.28|794.48|797.16|794.36|797.28|794.48|797.16|794.36|0
1651117940000|2022-04-28 03:52:20|797.39|794.59|797.63|794.83|797.63|794.83|797.39|794.59|0
1651117960000|2022-04-28 03:52:40|797.76|794.96|797.76|794.96|797.76|794.96|797.76|794.96|0
1651117970000|2022-04-28 03:52:50|797.87|795.07|797.63|794.83|797.87|795.07|797.63|794.83|0
1651117980000|2022-04-28 03:53:00|797.76|794.96|797.87|795.07|797.87|795.07|797.76|794.96|0
1651118000000|2022-04-28 03:53:20|797.63|794.83|797.63|794.83|797.63|794.83|797.63|794.83|0
1651118020000|2022-04-28 03:53:40|797.52|794.72|797.63|794.83|797.63|794.83|797.52|794.72|0
1651118030000|2022-04-28 03:53:50|797.76|794.96|797.87|795.07|797.87|795.07|797.76|794.96|0
1651118040000|2022-04-28 03:54:00|797.99|795.19|797.63|794.83|797.99|795.19|797.63|794.83|0
1651118050000|2022-04-28 03:54:10|797.87|795.07|797.87|795.07|797.87|795.07|797.87|795.07|0
1651118070000|2022-04-28 03:54:30|797.63|794.83|797.63|794.83|797.63|794.83|797.63|794.83|0
1651118080000|2022-04-28 03:54:40|797.39|794.59|797.63|794.83|797.63|794.83|797.39|794.59|0
1651118090000|2022-04-28 03:54:50|797.76|794.96|797.87|795.07|797.87|795.07|797.76|794.96|0
1651118100000|2022-04-28 03:55:00|797.76|794.96|797.39|794.59|797.76|794.96|797.39|794.59|0
1651118140000|2022-04-28 03:55:40|797.16|794.36|796.92|794.12|797.16|794.36|796.92|794.12|0
1651118160000|2022-04-28 03:56:00|796.8|794|796.92|794.12|796.92|794.12|796.8|794|0
1651118180000|2022-04-28 03:56:20|797.04|794.24|797.04|794.24|797.04|794.24|797.04|794.24|0
1651118190000|2022-04-28 03:56:30|797.39|794.59|797.39|794.59|797.39|794.59|797.39|794.59|0
1651118210000|2022-04-28 03:56:50|797.16|794.36|796.92|794.12|797.16|794.36|796.92|794.12|0
1651118230000|2022-04-28 03:57:10|797.16|794.36|796.8|794|797.16|794.36|796.8|794|0
1651118240000|2022-04-28 03:57:20|796.92|794.12|796.92|794.12|796.92|794.12|796.92|794.12|0
1651118250000|2022-04-28 03:57:30|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651118260000|2022-04-28 03:57:40|796.8|794|796.68|793.88|796.8|794|796.68|793.88|0
1651118270000|2022-04-28 03:57:50|796.8|794|796.8|794|796.8|794|796.68|793.88|0
1651118280000|2022-04-28 03:58:00|796.92|794.12|796.68|793.88|796.92|794.12|796.68|793.88|0
1651118290000|2022-04-28 03:58:10|796.92|794.12|797.04|794.24|797.04|794.24|796.92|794.12|0
1651118300000|2022-04-28 03:58:20|797.16|794.36|797.16|794.36|797.16|794.36|797.04|794.24|0
1651118320000|2022-04-28 03:58:40|797.04|794.24|796.44|793.64|797.04|794.24|796.44|793.64|0
1651118330000|2022-04-28 03:58:50|796.68|793.88|796.44|793.64|796.68|793.88|796.44|793.64|0
1651118340000|2022-04-28 03:59:00|796.68|793.88|796.57|793.77|796.68|793.88|796.57|793.77|0
1651118350000|2022-04-28 03:59:10|796.68|793.88|796.57|793.77|796.68|793.88|796.57|793.77|0
1651118360000|2022-04-28 03:59:20|796.68|793.88|796.44|793.64|796.68|793.88|796.44|793.64|0
1651118370000|2022-04-28 03:59:30|796.33|793.53|796.2|793.4|796.33|793.53|796.2|793.4|0
1651118390000|2022-04-28 03:59:50|795.97|793.17|795.97|793.17|795.97|793.17|795.97|793.17|0
1651118400000|2022-04-28 04:00:00|795.85|793.05|795.73|792.93|795.85|793.05|795.73|792.93|0
1651118410000|2022-04-28 04:00:10|795.97|793.17|795.97|793.17|795.97|793.17|795.97|793.17|0
1651118420000|2022-04-28 04:00:20|795.73|792.93|795.73|792.93|795.73|792.93|795.73|792.93|0
1651118430000|2022-04-28 04:00:30|795.61|792.81|795.73|792.93|795.73|792.93|795.61|792.81|0
1651118440000|2022-04-28 04:00:40|795.61|792.81|795.61|792.81|795.61|792.81|795.61|792.81|0
1651118450000|2022-04-28 04:00:50|795.73|792.93|795.97|793.17|795.97|793.17|795.73|792.93|0
1651118460000|2022-04-28 04:01:00|796.2|793.4|796.33|793.53|796.33|793.53|796.2|793.4|0
1651118470000|2022-04-28 04:01:10|796.44|793.64|795.97|793.17|796.44|793.64|795.97|793.17|0
1651118480000|2022-04-28 04:01:20|795.73|792.93|795.73|792.93|795.73|792.93|795.73|792.93|0
1651118490000|2022-04-28 04:01:30|795.49|792.69|795.49|792.69|795.49|792.69|795.49|792.69|0
1651118500000|2022-04-28 04:01:40|795.61|792.81|795.73|792.93|795.73|792.93|795.61|792.81|0
1651118510000|2022-04-28 04:01:50|795.49|792.69|795.73|792.93|795.73|792.93|795.49|792.69|0
1651118520000|2022-04-28 04:02:00|796.09|793.29|796.44|793.64|796.44|793.64|796.09|793.29|0
1651118530000|2022-04-28 04:02:10|796.92|794.12|797.16|794.36|797.39|794.59|796.92|794.12|0
1651118540000|2022-04-28 04:02:20|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651118550000|2022-04-28 04:02:30|796.44|793.64|796.33|793.53|796.44|793.64|796.33|793.53|0
1651118560000|2022-04-28 04:02:40|796.44|793.64|796.2|793.4|796.44|793.64|796.2|793.4|0
1651118570000|2022-04-28 04:02:50|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651118580000|2022-04-28 04:03:00|796.57|793.77|796.44|793.64|796.57|793.77|796.44|793.64|0
1651118590000|2022-04-28 04:03:10|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651118600000|2022-04-28 04:03:20|796.44|793.64|796.33|793.53|796.44|793.64|796.33|793.53|0
1651118610000|2022-04-28 04:03:30|796.44|793.64|796.2|793.4|796.44|793.64|796.2|793.4|0
1651118620000|2022-04-28 04:03:40|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651118640000|2022-04-28 04:04:00|796.2|793.4|796.44|793.64|796.44|793.64|796.2|793.4|0
1651118660000|2022-04-28 04:04:20|796.57|793.77|796.57|793.77|796.57|793.77|796.44|793.64|0
1651118670000|2022-04-28 04:04:30|796.44|793.64|796.57|793.77|796.57|793.77|796.44|793.64|0
1651118680000|2022-04-28 04:04:40|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651118690000|2022-04-28 04:04:50|796.92|794.12|796.92|794.12|796.92|794.12|796.92|794.12|0
1651118710000|2022-04-28 04:05:10|796.8|794|796.68|793.88|796.8|794|796.68|793.88|0
1651118720000|2022-04-28 04:05:20|796.8|794|796.68|793.88|796.8|794|796.68|793.88|0
1651118740000|2022-04-28 04:05:40|796.92|794.12|796.92|794.12|796.92|794.12|796.92|794.12|0
1651118760000|2022-04-28 04:06:00|797.16|794.36|797.16|794.36|797.16|794.36|797.16|794.36|0
1651118770000|2022-04-28 04:06:10|797.04|794.24|797.04|794.24|797.04|794.24|797.04|794.24|0
1651118780000|2022-04-28 04:06:20|797.16|794.36|796.92|794.12|797.16|794.36|796.92|794.12|0
1651118790000|2022-04-28 04:06:30|796.68|793.88|796.8|794|796.8|794|796.68|793.88|0
1651118800000|2022-04-28 04:06:40|796.92|794.12|797.04|794.24|797.04|794.24|796.92|794.12|0
1651118810000|2022-04-28 04:06:50|796.92|794.12|796.92|794.12|796.92|794.12|796.92|794.12|0
1651118820000|2022-04-28 04:07:00|797.04|794.24|796.68|793.88|797.04|794.24|796.68|793.88|0
1651118830000|2022-04-28 04:07:10|796.44|793.64|796.2|793.4|796.44|793.64|796.2|793.4|0
1651118860000|2022-04-28 04:07:40|796.33|793.53|796.44|793.64|796.44|793.64|796.33|793.53|0
1651118870000|2022-04-28 04:07:50|796.33|793.53|796.2|793.4|796.33|793.53|796.2|793.4|0
1651118880000|2022-04-28 04:08:00|796.44|793.64|796.44|793.64|796.44|793.64|796.2|793.4|0
1651118890000|2022-04-28 04:08:10|796.33|793.53|796.33|793.53|796.33|793.53|796.33|793.53|0
1651118900000|2022-04-28 04:08:20|796.2|793.4|796.44|793.64|796.44|793.64|796.2|793.4|0
1651118910000|2022-04-28 04:08:30|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651118920000|2022-04-28 04:08:40|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651118930000|2022-04-28 04:08:50|796.68|793.88|796.68|793.88|796.68|793.88|796.44|793.64|0
1651118940000|2022-04-28 04:09:00|796.92|794.12|796.8|794|796.92|794.12|796.68|793.88|0
1651118950000|2022-04-28 04:09:10|796.68|793.88|796.56|793.76|796.68|793.88|796.56|793.76|0
1651118960000|2022-04-28 04:09:20|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651118980000|2022-04-28 04:09:40|796.56|793.76|796.56|793.76|796.56|793.76|796.56|793.76|0
1651118990000|2022-04-28 04:09:50|796.68|793.88|796.44|793.64|796.68|793.88|796.33|793.53|0
1651119000000|2022-04-28 04:10:00|795.73|792.93|795.97|793.17|795.97|793.17|795.73|792.93|0
1651119040000|2022-04-28 04:10:40|795.73|792.93|795.49|792.69|795.73|792.93|795.49|792.69|0
1651119050000|2022-04-28 04:10:50|795.25|792.45|795.25|792.45|795.25|792.45|795.01|792.21|0
1651119060000|2022-04-28 04:11:00|795.49|792.69|795.25|792.45|795.49|792.69|795.25|792.45|0
1651119070000|2022-04-28 04:11:10|795.14|792.34|795.25|792.45|795.25|792.45|795.01|792.21|0
1651119080000|2022-04-28 04:11:20|795.73|792.93|796.09|793.29|796.09|793.29|795.73|792.93|0
1651119090000|2022-04-28 04:11:30|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651119110000|2022-04-28 04:11:50|796.44|793.64|796.44|793.64|796.68|793.88|796.44|793.64|0
1651119140000|2022-04-28 04:12:20|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651119150000|2022-04-28 04:12:30|796.56|793.76|796.56|793.76|796.56|793.76|796.56|793.76|0
1651119160000|2022-04-28 04:12:40|796.68|793.88|796.56|793.76|796.68|793.88|796.44|793.64|0
1651119170000|2022-04-28 04:12:50|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651119180000|2022-04-28 04:13:00|796.56|793.76|796.56|793.76|796.56|793.76|796.56|793.76|0
1651119190000|2022-04-28 04:13:10|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651119210000|2022-04-28 04:13:30|796.2|793.4|796.09|793.29|796.2|793.4|796.09|793.29|0
1651119220000|2022-04-28 04:13:40|796.2|793.4|796.09|793.29|796.2|793.4|795.96|793.16|0
1651119230000|2022-04-28 04:13:50|795.96|793.16|795.96|793.16|795.96|793.16|795.96|793.16|0
1651119240000|2022-04-28 04:14:00|795.85|793.05|795.85|793.05|795.85|793.05|795.85|793.05|0
1651119250000|2022-04-28 04:14:10|795.96|793.16|795.96|793.16|795.96|793.16|795.96|793.16|0
1651119260000|2022-04-28 04:14:20|796.09|793.29|796.09|793.29|796.09|793.29|796.09|793.29|0
1651119270000|2022-04-28 04:14:30|795.96|793.16|795.96|793.16|795.96|793.16|795.96|793.16|0
1651119290000|2022-04-28 04:14:50|796.09|793.29|796.09|793.29|796.09|793.29|796.09|793.29|0
1651119300000|2022-04-28 04:15:00|795.96|793.16|796.68|793.88|796.68|793.88|795.96|793.16|0
1651119310000|2022-04-28 04:15:10|796.44|793.64|796.44|793.64|796.68|793.88|796.44|793.64|0
1651119330000|2022-04-28 04:15:30|796.68|793.88|796.44|793.64|796.68|793.88|796.44|793.64|0
1651119340000|2022-04-28 04:15:40|796.2|793.4|796.44|793.64|796.44|793.64|796.2|793.4|0
1651119350000|2022-04-28 04:15:50|796.2|793.4|796.2|793.4|796.33|793.53|796.2|793.4|0
1651119360000|2022-04-28 04:16:00|796.09|793.29|795.96|793.16|796.09|793.29|795.96|793.16|0
1651119370000|2022-04-28 04:16:10|796.2|793.4|796.44|793.64|796.44|793.64|796.2|793.4|0
1651119380000|2022-04-28 04:16:20|796.68|793.88|796.68|793.88|796.68|793.88|796.68|793.88|0
1651119400000|2022-04-28 04:16:40|796.44|793.64|796.92|794.12|796.92|794.12|796.44|793.64|0
1651119410000|2022-04-28 04:16:50|796.68|793.88|796.92|794.12|796.92|794.12|796.68|793.88|0
1651119420000|2022-04-28 04:17:00|797.15|794.35|797.15|794.35|797.15|794.35|797.15|794.35|0
1651119450000|2022-04-28 04:17:30|797.28|794.48|797.39|794.59|797.39|794.59|797.28|794.48|0
1651119460000|2022-04-28 04:17:40|797.63|794.83|797.63|794.83|797.63|794.83|797.63|794.83|0
1651119490000|2022-04-28 04:18:10|797.39|794.59|797.39|794.59|797.39|794.59|797.39|794.59|0
1651119500000|2022-04-28 04:18:20|797.15|794.35|797.15|794.35|797.15|794.35|797.15|794.35|0
1651119540000|2022-04-28 04:19:00|797.28|794.48|797.28|794.48|797.28|794.48|797.28|794.48|0
1651119550000|2022-04-28 04:19:10|797.15|794.35|797.15|794.35|797.15|794.35|797.15|794.35|0
1651119560000|2022-04-28 04:19:20|797.28|794.48|797.28|794.48|797.28|794.48|797.28|794.48|0
1651119570000|2022-04-28 04:19:30|797.15|794.35|797.15|794.35|797.15|794.35|797.15|794.35|0
1651119580000|2022-04-28 04:19:40|796.92|794.12|796.92|794.12|796.92|794.12|796.92|794.12|0
1651119600000|2022-04-28 04:20:00|797.04|794.24|797.04|794.24|797.15|794.35|797.04|794.24|0
1651119610000|2022-04-28 04:20:10|796.92|794.12|797.15|794.35|797.15|794.35|796.92|794.12|0
1651119620000|2022-04-28 04:20:20|796.92|794.12|796.92|794.12|797.04|794.24|796.92|794.12|0
1651119630000|2022-04-28 04:20:30|797.04|794.24|796.92|794.12|797.04|794.24|796.92|794.12|0
1651119650000|2022-04-28 04:20:50|796.68|793.88|796.2|793.4|796.68|793.88|796.2|793.4|0
1651119660000|2022-04-28 04:21:00|796.44|793.64|796.68|793.88|796.68|793.88|796.44|793.64|0
1651119670000|2022-04-28 04:21:10|796.56|793.76|796.68|793.88|796.68|793.88|796.56|793.76|0
1651119690000|2022-04-28 04:21:30|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651119700000|2022-04-28 04:21:40|796.56|793.76|796.68|793.88|796.68|793.88|796.56|793.76|0
1651119710000|2022-04-28 04:21:50|796.56|793.76|796.44|793.64|796.56|793.76|796.44|793.64|0
1651119760000|2022-04-28 04:22:40|796.09|793.29|796.44|793.64|796.44|793.64|796.09|793.29|0
1651119770000|2022-04-28 04:22:50|796.33|793.53|796.2|793.4|796.33|793.53|796.2|793.4|0
1651119780000|2022-04-28 04:23:00|796.44|793.64|796.2|793.4|796.44|793.64|796.2|793.4|0
1651119800000|2022-04-28 04:23:20|795.96|793.16|796.2|793.4|796.2|793.4|795.96|793.16|0
1651119810000|2022-04-28 04:23:30|796.09|793.29|796.2|793.4|796.2|793.4|795.96|793.16|0
1651119820000|2022-04-28 04:23:40|796.33|793.53|796.44|793.64|796.44|793.64|796.33|793.53|0
1651119830000|2022-04-28 04:23:50|796.2|793.4|796.09|793.29|796.2|793.4|796.09|793.29|0
1651119840000|2022-04-28 04:24:00|795.96|793.16|796.2|793.4|796.2|793.4|795.96|793.16|0
1651119850000|2022-04-28 04:24:10|796.09|793.29|795.96|793.16|796.09|793.29|795.96|793.16|0
1651119860000|2022-04-28 04:24:20|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651119900000|2022-04-28 04:25:00|796.33|793.53|796.44|793.64|796.44|793.64|796.33|793.53|0
1651119930000|2022-04-28 04:25:30|796.68|793.88|796.44|793.64|796.68|793.88|796.44|793.64|0
1651119940000|2022-04-28 04:25:40|796.33|793.53|796.44|793.64|796.44|793.64|796.33|793.53|0
1651119950000|2022-04-28 04:25:50|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651119960000|2022-04-28 04:26:00|796.44|793.64|796.56|793.76|796.68|793.88|796.44|793.64|0
1651119970000|2022-04-28 04:26:10|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651120000000|2022-04-28 04:26:40|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651120010000|2022-04-28 04:26:50|796.09|793.29|795.96|793.16|796.09|793.29|795.96|793.16|0
1651120020000|2022-04-28 04:27:00|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651120030000|2022-04-28 04:27:10|795.96|793.16|795.96|793.16|795.96|793.16|795.96|793.16|0
1651120040000|2022-04-28 04:27:20|795.85|793.05|795.61|792.81|795.85|793.05|795.61|792.81|0
1651120050000|2022-04-28 04:27:30|795.49|792.69|795.49|792.69|795.49|792.69|795.49|792.69|0
1651120060000|2022-04-28 04:27:40|795.61|792.81|795.85|793.05|795.96|793.16|795.49|792.69|0
1651120070000|2022-04-28 04:27:50|795.96|793.16|795.49|792.69|795.96|793.16|795.49|792.69|0
1651120080000|2022-04-28 04:28:00|795.73|792.93|795.73|792.93|795.96|793.16|795.73|792.93|0
1651120090000|2022-04-28 04:28:10|795.85|793.05|795.96|793.16|795.96|793.16|795.85|793.05|0
1651120100000|2022-04-28 04:28:20|796.2|793.4|796.09|793.29|796.2|793.4|795.96|793.16|0
1651120110000|2022-04-28 04:28:30|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651120120000|2022-04-28 04:28:40|795.96|793.16|795.96|793.16|795.96|793.16|795.96|793.16|0
1651120140000|2022-04-28 04:29:00|795.73|792.93|795.96|793.16|795.96|793.16|795.73|792.93|0
1651120150000|2022-04-28 04:29:10|795.85|793.05|795.73|792.93|795.85|793.05|795.73|792.93|0
1651120160000|2022-04-28 04:29:20|795.96|793.16|795.96|793.16|795.96|793.16|795.96|793.16|0
1651120180000|2022-04-28 04:29:40|796.2|793.4|795.96|793.16|796.2|793.4|795.96|793.16|0
1651120200000|2022-04-28 04:30:00|795.73|792.93|795.85|793.05|795.96|793.16|795.73|792.93|0
1651120210000|2022-04-28 04:30:10|795.73|792.93|795.96|793.16|795.96|793.16|795.73|792.93|0
1651120220000|2022-04-28 04:30:20|796.44|793.64|796.44|793.64|796.44|793.64|796.44|793.64|0
1651120230000|2022-04-28 04:30:30|796.2|793.4|796.44|793.64|796.44|793.64|796.2|793.4|0
1651120240000|2022-04-28 04:30:40|796.2|793.4|796.2|793.4|796.2|793.4|796.2|793.4|0
1651120250000|2022-04-28 04:30:50|796.44|793.64|796.56|793.76|796.56|793.76|796.44|793.64|0
1651120260000|2022-04-28 04:31:00|796.44|793.64|796.44|793.64|796.56|793.76|796.44|793.64|0
1651120280000|2022-04-28 04:31:20|796.56|793.76|796.2|793.4|796.56|793.76|796.2|793.4|0
1651120290000|2022-04-28 04:31:30|795.96|793.16|795.73|792.93|795.96|793.16|795.73|792.93|0
1651120300000|2022-04-28 04:31:40|795.85|793.05|795.85|793.05|795.85|793.05|795.85|793.05|0
1651120310000|2022-04-28 04:31:50|795.96|793.16|795.73|792.93|795.96|793.16|795.73|792.93|0
1651120320000|2022-04-28 04:32:00|795.49|792.69|795.73|792.93|795.73|792.93|795.49|792.69|0
1651120340000|2022-04-28 04:32:20|795.49|792.69|795.49|792.69|795.49|792.69|795.49|792.69|0
1651120350000|2022-04-28 04:32:30|795.72|792.92|795.72|792.92|795.72|792.92|795.72|792.92|0
1651120360000|2022-04-28 04:32:40|795.49|792.69|795.49|792.69|795.49|792.69|795.49|792.69|0
1651120380000|2022-04-28 04:33:00|795.25|792.45|795.49|792.69|795.49|792.69|795.25|792.45|0
1651120390000|2022-04-28 04:33:10|795.25|792.45|795.61|792.81|795.61|792.81|795.25|792.45|0
1651120400000|2022-04-28 04:33:20|795.85|793.05|795.96|793.16|795.96|793.16|795.85|793.05|0
1651120410000|2022-04-28 04:33:30|795.72|792.92|795.72|792.92|795.72|792.92|795.72|792.92|0
1651120460000|2022-04-28 04:34:20|795.49|792.69|795.72|792.92|795.72|792.92|795.49|792.69|0
1651120470000|2022-04-28 04:34:30|795.61|792.81|795.49|792.69|795.61|792.81|795.49|792.69|0
1651120490000|2022-04-28 04:34:50|795.25|792.45|795.25|792.45|795.25|792.45|795.25|792.45|0
1651120500000|2022-04-28 04:35:00|795.49|792.69|795.49|792.69|795.49|792.69|795.49|792.69|0
1651120520000|2022-04-28 04:35:20|795.25|792.45|795.25|792.45|795.25|792.45|795.25|792.45|0
1651120530000|2022-04-28 04:35:30|795.37|792.57|795.37|792.57|795.37|792.57|795.25|792.45|0
1651120540000|2022-04-28 04:35:40|795.25|792.45|795.25|792.45|795.25|792.45|795.25|792.45|0
1651120550000|2022-04-28 04:35:50|795.37|792.57|795.37|792.57|795.37|792.57|795.37|792.57|0
1651120560000|2022-04-28 04:36:00|795.25|792.45|795.25|792.45|795.25|792.45|795.25|792.45|0
1651120590000|2022-04-28 04:36:30|795.01|792.21|795.01|792.21|795.13|792.33|795.01|792.21|0
1651120600000|2022-04-28 04:36:40|795.25|792.45|795.25|792.45|795.25|792.45|795.25|792.45|0
1651120610000|2022-04-28 04:36:50|795.37|792.57|795.25|792.45|795.37|792.57|795.25|792.45|0
1651120620000|2022-04-28 04:37:00|795.49|792.69|795.49|792.69|795.49|792.69|795.25|792.45|0
1651120630000|2022-04-28 04:37:10|795.37|792.57|795.49|792.69|795.49|792.69|795.37|792.57|0
1651120640000|2022-04-28 04:37:20|795.37|792.57|795.37|792.57|795.37|792.57|795.37|792.57|0
1651120650000|2022-04-28 04:37:30|795.49|792.69|795.49|792.69|795.49|792.69|795.49|792.69|0
1651120670000|2022-04-28 04:37:50|795.61|792.81|795.49|792.69|795.61|792.81|795.49|792.69|0
1651120690000|2022-04-28 04:38:10|795.25|792.45|795.25|792.45|795.25|792.45|795.25|792.45|0
1651120740000|2022-04-28 04:39:00|795.61|792.81|795.49|792.69|795.72|792.92|795.49|792.69|0
1651120760000|2022-04-28 04:39:20|795.37|792.57|795.49|792.69|795.49|792.69|795.37|792.57|0
1651120770000|2022-04-28 04:39:30|795.25|792.45|795.25|792.45|795.25|792.45|795.25|792.45|0
1651120790000|2022-04-28 04:39:50|795.13|792.33|795.13|792.33|795.13|792.33|795.13|792.33|0
1651120800000|2022-04-28 04:40:00|795.25|792.45|795.25|792.45|795.37|792.57|795.25|792.45|0
1651120810000|2022-04-28 04:40:10|795.37|792.57|795.37|792.57|795.37|792.57|795.37|792.57|0
1651120820000|2022-04-28 04:40:20|795.11|792.31|794.03|791.23|795.11|792.31|794.03|791.23|0
1651120830000|2022-04-28 04:40:30|794.27|791.47|794.4|791.6|794.4|791.6|794.27|791.47|0
1651120870000|2022-04-28 04:41:10|794.51|791.71|794.4|791.6|794.51|791.71|794.4|791.6|0
1651120880000|2022-04-28 04:41:20|794.51|791.71|794.51|791.71|794.51|791.71|794.51|791.71|0
1651120890000|2022-04-28 04:41:30|794.27|791.47|794.27|791.47|794.27|791.47|794.27|791.47|0
1651120900000|2022-04-28 04:41:40|793.92|791.12|793.92|791.12|793.92|791.12|793.8|791|0
1651120910000|2022-04-28 04:41:50|793.8|791|793.8|791|793.8|791|793.8|791|0
1651120920000|2022-04-28 04:42:00|793.56|790.76|793.56|790.76|793.56|790.76|793.56|790.76|0
1651120970000|2022-04-28 04:42:50|793.32|790.52|793.32|790.52|793.32|790.52|793.21|790.41|0
1651120980000|2022-04-28 04:43:00|793.08|790.28|793.08|790.28|793.08|790.28|793.08|790.28|0
1651120990000|2022-04-28 04:43:10|793.21|790.41|793.32|790.52|793.32|790.52|793.08|790.28|0
1651121000000|2022-04-28 04:43:20|792.84|790.04|792.84|790.04|792.97|790.17|792.84|790.04|0
1651121010000|2022-04-28 04:43:30|792.61|789.81|792.13|789.33|792.61|789.81|792.13|789.33|0
1651121020000|2022-04-28 04:43:40|792.37|789.57|792.37|789.57|792.37|789.57|792.25|789.45|0
1651121030000|2022-04-28 04:43:50|792.49|789.69|792.49|789.69|792.49|789.69|792.49|789.69|0
1651121040000|2022-04-28 04:44:00|792.37|789.57|792.13|789.33|792.37|789.57|792.13|789.33|0
1651121090000|2022-04-28 04:44:50|792.25|789.45|792.25|789.45|792.25|789.45|792.25|789.45|0
1651121100000|2022-04-28 04:45:00|792.37|789.57|792.13|789.33|792.37|789.57|792.13|789.33|0
1651121170000|2022-04-28 04:46:10|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651121190000|2022-04-28 04:46:30|791.65|788.85|791.42|788.62|791.65|788.85|791.42|788.62|0
1651121200000|2022-04-28 04:46:40|791.3|788.5|791.3|788.5|791.3|788.5|791.18|788.38|0
1651121210000|2022-04-28 04:46:50|791.18|788.38|791.18|788.38|791.18|788.38|791.18|788.38|0
1651121220000|2022-04-28 04:47:00|791.42|788.62|791.3|788.5|791.42|788.62|791.3|788.5|0
1651121230000|2022-04-28 04:47:10|791.42|788.62|791.06|788.26|791.42|788.62|791.06|788.26|0
1651121240000|2022-04-28 04:47:20|790.94|788.14|790.94|788.14|790.94|788.14|790.7|787.9|0
1651121250000|2022-04-28 04:47:30|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121270000|2022-04-28 04:47:50|790.83|788.03|790.7|787.9|790.83|788.03|790.7|787.9|0
1651121290000|2022-04-28 04:48:10|790.83|788.03|790.83|788.03|790.83|788.03|790.7|787.9|0
1651121300000|2022-04-28 04:48:20|790.94|788.14|790.7|787.9|790.94|788.14|790.7|787.9|0
1651121310000|2022-04-28 04:48:30|790.94|788.14|790.94|788.14|790.94|788.14|790.7|787.9|0
1651121320000|2022-04-28 04:48:40|791.06|788.26|791.18|788.38|791.18|788.38|791.06|788.26|0
1651121330000|2022-04-28 04:48:50|790.94|788.14|791.42|788.62|791.42|788.62|790.94|788.14|0
1651121360000|2022-04-28 04:49:20|791.18|788.38|790.94|788.14|791.18|788.38|790.94|788.14|0
1651121380000|2022-04-28 04:49:40|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121410000|2022-04-28 04:50:10|790.46|787.66|790.46|787.66|790.46|787.66|790.46|787.66|0
1651121420000|2022-04-28 04:50:20|790.7|787.9|790.59|787.79|790.7|787.9|790.59|787.79|0
1651121430000|2022-04-28 04:50:30|790.7|787.9|790.46|787.66|790.7|787.9|790.46|787.66|0
1651121440000|2022-04-28 04:50:40|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121450000|2022-04-28 04:50:50|790.94|788.14|790.7|787.9|790.94|788.14|790.7|787.9|0
1651121460000|2022-04-28 04:51:00|790.83|788.03|790.94|788.14|790.94|788.14|790.83|788.03|0
1651121480000|2022-04-28 04:51:20|791.18|788.38|790.94|788.14|791.18|788.38|790.94|788.14|0
1651121490000|2022-04-28 04:51:30|791.06|788.26|790.94|788.14|791.06|788.26|790.94|788.14|0
1651121500000|2022-04-28 04:51:40|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121510000|2022-04-28 04:51:50|790.83|788.03|790.94|788.14|790.94|788.14|790.83|788.03|0
1651121530000|2022-04-28 04:52:10|790.83|788.03|790.7|787.9|790.83|788.03|790.7|787.9|0
1651121540000|2022-04-28 04:52:20|790.83|788.03|790.7|787.9|790.83|788.03|790.7|787.9|0
1651121560000|2022-04-28 04:52:40|790.94|788.14|791.18|788.38|791.18|788.38|790.94|788.14|0
1651121590000|2022-04-28 04:53:10|791.06|788.26|791.06|788.26|791.06|788.26|791.06|788.26|0
1651121600000|2022-04-28 04:53:20|790.94|788.14|791.18|788.38|791.18|788.38|790.94|788.14|0
1651121620000|2022-04-28 04:53:40|791.06|788.26|791.18|788.38|791.18|788.38|791.06|788.26|0
1651121630000|2022-04-28 04:53:50|791.06|788.26|791.18|788.38|791.18|788.38|791.06|788.26|0
1651121640000|2022-04-28 04:54:00|791.41|788.61|791.18|788.38|791.41|788.61|791.18|788.38|0
1651121650000|2022-04-28 04:54:10|791.41|788.61|791.18|788.38|791.41|788.61|791.18|788.38|0
1651121660000|2022-04-28 04:54:20|790.94|788.14|790.94|788.14|790.94|788.14|790.94|788.14|0
1651121670000|2022-04-28 04:54:30|791.18|788.38|790.94|788.14|791.18|788.38|790.94|788.14|0
1651121680000|2022-04-28 04:54:40|791.06|788.26|791.18|788.38|791.18|788.38|790.94|788.14|0
1651121690000|2022-04-28 04:54:50|791.06|788.26|791.18|788.38|791.18|788.38|791.06|788.26|0
1651121700000|2022-04-28 04:55:00|791.06|788.26|790.7|787.9|791.18|788.38|790.7|787.9|0
1651121720000|2022-04-28 04:55:20|790.94|788.14|790.94|788.14|790.94|788.14|790.94|788.14|0
1651121730000|2022-04-28 04:55:30|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121740000|2022-04-28 04:55:40|790.94|788.14|790.94|788.14|791.18|788.38|790.94|788.14|0
1651121770000|2022-04-28 04:56:10|790.82|788.02|790.7|787.9|790.82|788.02|790.7|787.9|0
1651121800000|2022-04-28 04:56:40|790.59|787.79|790.7|787.9|790.7|787.9|790.59|787.79|0
1651121810000|2022-04-28 04:56:50|790.59|787.79|790.59|787.79|790.59|787.79|790.59|787.79|0
1651121820000|2022-04-28 04:57:00|790.46|787.66|790.46|787.66|790.46|787.66|790.46|787.66|0
1651121830000|2022-04-28 04:57:10|790.59|787.79|790.59|787.79|790.59|787.79|790.46|787.66|0
1651121840000|2022-04-28 04:57:20|790.46|787.66|790.59|787.79|790.59|787.79|790.46|787.66|0
1651121850000|2022-04-28 04:57:30|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121860000|2022-04-28 04:57:40|790.46|787.66|790.46|787.66|790.46|787.66|790.46|787.66|0
1651121880000|2022-04-28 04:58:00|790.94|788.14|790.94|788.14|790.94|788.14|790.94|788.14|0
1651121890000|2022-04-28 04:58:10|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121900000|2022-04-28 04:58:20|790.46|787.66|790.46|787.66|790.46|787.66|790.46|787.66|0
1651121920000|2022-04-28 04:58:40|790.59|787.79|790.46|787.66|790.59|787.79|790.46|787.66|0
1651121940000|2022-04-28 04:59:00|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651121950000|2022-04-28 04:59:10|790.46|787.66|790.46|787.66|790.46|787.66|790.46|787.66|0
1651121960000|2022-04-28 04:59:20|790.35|787.55|790.35|787.55|790.46|787.66|790.35|787.55|0
1651121970000|2022-04-28 04:59:30|790.22|787.42|790.22|787.42|790.22|787.42|790.22|787.42|0
1651121980000|2022-04-28 04:59:40|790.46|787.66|790.46|787.66|790.46|787.66|790.46|787.66|0
1651122000000|2022-04-28 05:00:00|790.59|787.79|790.7|787.9|790.94|788.14|790.59|787.79|0
1651122010000|2022-04-28 05:00:10|790.94|788.14|791.06|788.26|791.06|788.26|790.94|788.14|0
1651122020000|2022-04-28 05:00:20|791.18|788.38|790.7|787.9|791.18|788.38|790.7|787.9|0
1651122030000|2022-04-28 05:00:30|790.94|788.14|790.94|788.14|790.94|788.14|790.94|788.14|0
1651122040000|2022-04-28 05:00:40|791.06|788.26|791.06|788.26|791.06|788.26|791.06|788.26|0
1651122060000|2022-04-28 05:01:00|790.94|788.14|790.94|788.14|790.94|788.14|790.7|787.9|0
1651122070000|2022-04-28 05:01:10|791.41|788.61|791.41|788.61|791.41|788.61|791.41|788.61|0
1651122080000|2022-04-28 05:01:20|791.65|788.85|792.13|789.33|792.13|789.33|791.65|788.85|0
1651122090000|2022-04-28 05:01:30|792.37|789.57|792.13|789.33|792.37|789.57|792.13|789.33|0
1651122100000|2022-04-28 05:01:40|792.37|789.57|792.37|789.57|792.6|789.8|792.37|789.57|0
1651122110000|2022-04-28 05:01:50|792.13|789.33|792.13|789.33|792.13|789.33|792.13|789.33|0
1651122120000|2022-04-28 05:02:00|792.37|789.57|792.37|789.57|792.37|789.57|792.37|789.57|0
1651122130000|2022-04-28 05:02:10|791.89|789.09|792.13|789.33|792.13|789.33|791.89|789.09|0
1651122140000|2022-04-28 05:02:20|792.37|789.57|792.25|789.45|792.37|789.57|792.25|789.45|0
1651122150000|2022-04-28 05:02:30|792.37|789.57|792.37|789.57|792.37|789.57|792.37|789.57|0
1651122160000|2022-04-28 05:02:40|792.13|789.33|792.13|789.33|792.13|789.33|792.13|789.33|0
1651122170000|2022-04-28 05:02:50|792.01|789.21|791.89|789.09|792.01|789.21|791.89|789.09|0
1651122180000|2022-04-28 05:03:00|792.13|789.33|791.65|788.85|792.13|789.33|791.65|788.85|0
1651122190000|2022-04-28 05:03:10|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651122200000|2022-04-28 05:03:20|792.13|789.33|792.13|789.33|792.13|789.33|791.89|789.09|0
1651122220000|2022-04-28 05:03:40|792.37|789.57|792.01|789.21|792.37|789.57|792.01|789.21|0
1651122230000|2022-04-28 05:03:50|792.13|789.33|792.13|789.33|792.13|789.33|792.01|789.21|0
1651122240000|2022-04-28 05:04:00|792.01|789.21|791.3|788.5|792.13|789.33|791.3|788.5|0
1651122250000|2022-04-28 05:04:10|791.18|788.38|791.18|788.38|791.41|788.61|791.18|788.38|0
1651122260000|2022-04-28 05:04:20|791.41|788.61|791.41|788.61|791.65|788.85|791.41|788.61|0
1651122270000|2022-04-28 05:04:30|791.65|788.85|791.41|788.61|791.65|788.85|791.41|788.61|0
1651122280000|2022-04-28 05:04:40|791.54|788.74|791.65|788.85|791.65|788.85|791.54|788.74|0
1651122300000|2022-04-28 05:05:00|791.41|788.61|791.41|788.61|791.41|788.61|791.18|788.38|0
1651122320000|2022-04-28 05:05:20|791.65|788.85|791.41|788.61|791.65|788.85|791.41|788.61|0
1651122350000|2022-04-28 05:05:50|791.65|788.85|791.65|788.85|791.65|788.85|791.65|788.85|0
1651122360000|2022-04-28 05:06:00|791.41|788.61|791.18|788.38|791.54|788.74|791.18|788.38|0
1651122370000|2022-04-28 05:06:10|791.41|788.61|791.41|788.61|791.41|788.61|791.41|788.61|0
1651122380000|2022-04-28 05:06:20|791.3|788.5|791.18|788.38|791.3|788.5|791.06|788.26|0
1651122390000|2022-04-28 05:06:30|791.41|788.61|791.41|788.61|791.54|788.74|791.41|788.61|0
1651122400000|2022-04-28 05:06:40|791.3|788.5|791.3|788.5|791.3|788.5|791.3|788.5|0
1651122410000|2022-04-28 05:06:50|791.41|788.61|791.41|788.61|791.41|788.61|791.41|788.61|0
1651122420000|2022-04-28 05:07:00|791.65|788.85|791.65|788.85|791.65|788.85|791.65|788.85|0
1651122430000|2022-04-28 05:07:10|791.78|788.98|791.78|788.98|791.78|788.98|791.78|788.98|0
1651122440000|2022-04-28 05:07:20|791.65|788.85|791.89|789.09|791.89|789.09|791.65|788.85|0
1651122450000|2022-04-28 05:07:30|791.65|788.85|791.65|788.85|791.65|788.85|791.41|788.61|0
1651122460000|2022-04-28 05:07:40|791.41|788.61|791.65|788.85|791.65|788.85|791.41|788.61|0
1651122470000|2022-04-28 05:07:50|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651122480000|2022-04-28 05:08:00|792.13|789.33|791.89|789.09|792.13|789.33|791.89|789.09|0
1651122490000|2022-04-28 05:08:10|792.13|789.33|791.89|789.09|792.13|789.33|791.89|789.09|0
1651122500000|2022-04-28 05:08:20|791.77|788.97|791.77|788.97|791.77|788.97|791.77|788.97|0
1651122510000|2022-04-28 05:08:30|791.65|788.85|791.65|788.85|791.65|788.85|791.65|788.85|0
1651122520000|2022-04-28 05:08:40|791.54|788.74|791.65|788.85|791.65|788.85|791.54|788.74|0
1651122540000|2022-04-28 05:09:00|791.54|788.74|791.65|788.85|791.65|788.85|791.54|788.74|0
1651122560000|2022-04-28 05:09:20|791.89|789.09|791.89|789.09|791.89|789.09|791.77|788.97|0
1651122570000|2022-04-28 05:09:30|791.65|788.85|791.3|788.5|791.65|788.85|791.18|788.38|0
1651122580000|2022-04-28 05:09:40|791.18|788.38|791.41|788.61|791.41|788.61|791.18|788.38|0
1651122590000|2022-04-28 05:09:50|791.18|788.38|790.94|788.14|791.18|788.38|790.94|788.14|0
1651122600000|2022-04-28 05:10:00|791.06|788.26|791.18|788.38|791.18|788.38|790.94|788.14|0
1651122610000|2022-04-28 05:10:10|791.41|788.61|791.18|788.38|791.41|788.61|791.18|788.38|0
1651122620000|2022-04-28 05:10:20|791.3|788.5|791.41|788.61|791.41|788.61|791.3|788.5|0
1651122640000|2022-04-28 05:10:40|791.65|788.85|791.41|788.61|791.65|788.85|791.41|788.61|0
1651122650000|2022-04-28 05:10:50|791.65|788.85|791.41|788.61|791.65|788.85|791.41|788.61|0
1651122660000|2022-04-28 05:11:00|791.3|788.5|791.41|788.61|791.41|788.61|791.3|788.5|0
1651122690000|2022-04-28 05:11:30|791.54|788.74|791.54|788.74|791.54|788.74|791.54|788.74|0
1651122700000|2022-04-28 05:11:40|791.65|788.85|791.54|788.74|791.65|788.85|791.54|788.74|0
1651122710000|2022-04-28 05:11:50|791.65|788.85|791.65|788.85|791.65|788.85|791.65|788.85|0
1651122720000|2022-04-28 05:12:00|791.77|788.97|791.77|788.97|791.77|788.97|791.77|788.97|0
1651122730000|2022-04-28 05:12:10|791.65|788.85|791.89|789.09|791.89|789.09|791.65|788.85|0
1651122740000|2022-04-28 05:12:20|791.77|788.97|791.89|789.09|791.89|789.09|791.77|788.97|0
1651122780000|2022-04-28 05:13:00|791.65|788.85|791.17|788.37|791.65|788.85|791.17|788.37|0
1651122790000|2022-04-28 05:13:10|790.94|788.14|790.94|788.14|790.94|788.14|790.94|788.14|0
1651122800000|2022-04-28 05:13:20|790.82|788.02|790.94|788.14|790.94|788.14|790.82|788.02|0
1651122820000|2022-04-28 05:13:40|791.06|788.26|791.17|788.37|791.17|788.37|791.06|788.26|0
1651122830000|2022-04-28 05:13:50|791.41|788.61|791.3|788.5|791.41|788.61|791.3|788.5|0
1651122840000|2022-04-28 05:14:00|791.41|788.61|791.65|788.85|791.65|788.85|791.41|788.61|0
1651122850000|2022-04-28 05:14:10|791.89|789.09|791.65|788.85|791.89|789.09|791.65|788.85|0
1651122860000|2022-04-28 05:14:20|791.54|788.74|791.41|788.61|791.65|788.85|791.41|788.61|0
1651122870000|2022-04-28 05:14:30|791.65|788.85|791.65|788.85|791.65|788.85|791.41|788.61|0
1651122880000|2022-04-28 05:14:40|791.41|788.61|791.41|788.61|791.41|788.61|791.3|788.5|0
1651122890000|2022-04-28 05:14:50|791.17|788.37|791.17|788.37|791.17|788.37|791.17|788.37|0
1651122900000|2022-04-28 05:15:00|791.06|788.26|790.94|788.14|791.06|788.26|790.94|788.14|0
1651122920000|2022-04-28 05:15:20|791.17|788.37|790.94|788.14|791.17|788.37|790.94|788.14|0
1651122930000|2022-04-28 05:15:30|791.17|788.37|791.17|788.37|791.17|788.37|790.94|788.14|0
1651122940000|2022-04-28 05:15:40|790.94|788.14|791.17|788.37|791.17|788.37|790.94|788.14|0
1651122950000|2022-04-28 05:15:50|791.3|788.5|791.41|788.61|791.41|788.61|791.3|788.5|0
1651122960000|2022-04-28 05:16:00|791.65|788.85|791.89|789.09|791.89|789.09|791.65|788.85|0
1651122970000|2022-04-28 05:16:10|792.36|789.56|792.13|789.33|792.36|789.56|792.13|789.33|0
1651122980000|2022-04-28 05:16:20|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651122990000|2022-04-28 05:16:30|792.13|789.33|791.77|788.97|792.13|789.33|791.77|788.97|0
1651123000000|2022-04-28 05:16:40|791.65|788.85|791.89|789.09|791.89|789.09|791.65|788.85|0
1651123020000|2022-04-28 05:17:00|792.13|789.33|791.89|789.09|792.13|789.33|791.89|789.09|0
1651123030000|2022-04-28 05:17:10|792.13|789.33|792.13|789.33|792.13|789.33|792.01|789.21|0
1651123040000|2022-04-28 05:17:20|792.36|789.56|792.6|789.8|792.6|789.8|792.36|789.56|0
1651123050000|2022-04-28 05:17:30|792.49|789.69|792.13|789.33|792.49|789.69|792.13|789.33|0
1651123060000|2022-04-28 05:17:40|792.36|789.56|792.25|789.45|792.36|789.56|792.25|789.45|0
1651123070000|2022-04-28 05:17:50|792.36|789.56|792.13|789.33|792.36|789.56|792.13|789.33|0
1651123080000|2022-04-28 05:18:00|792.36|789.56|792.36|789.56|792.36|789.56|792.36|789.56|0
1651123090000|2022-04-28 05:18:10|792.25|789.45|792.13|789.33|792.25|789.45|792.13|789.33|0
1651123100000|2022-04-28 05:18:20|792.01|789.21|791.89|789.09|792.01|789.21|791.89|789.09|0
1651123110000|2022-04-28 05:18:30|791.77|788.97|791.54|788.74|791.77|788.97|791.54|788.74|0
1651123120000|2022-04-28 05:18:40|791.17|788.37|791.17|788.37|791.17|788.37|791.17|788.37|0
1651123140000|2022-04-28 05:19:00|791.41|788.61|791.54|788.74|791.54|788.74|791.41|788.61|0
1651123150000|2022-04-28 05:19:10|791.89|789.09|791.65|788.85|791.89|789.09|791.65|788.85|0
1651123160000|2022-04-28 05:19:20|791.89|789.09|791.89|789.09|792.01|789.21|791.89|789.09|0
1651123180000|2022-04-28 05:19:40|792.13|789.33|791.89|789.09|792.13|789.33|791.89|789.09|0
1651123200000|2022-04-28 05:20:00|791.65|788.85|791.65|788.85|791.65|788.85|791.54|788.74|0
1651123210000|2022-04-28 05:20:10|792.36|789.56|792.36|789.56|792.36|789.56|792.36|789.56|0
1651123230000|2022-04-28 05:20:30|792.13|789.33|792.13|789.33|792.13|789.33|792.13|789.33|0
1651123280000|2022-04-28 05:21:20|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651123300000|2022-04-28 05:21:40|791.65|788.85|791.65|788.85|791.65|788.85|791.65|788.85|0
1651123310000|2022-04-28 05:21:50|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651123330000|2022-04-28 05:22:10|791.41|788.61|791.65|788.85|791.65|788.85|791.41|788.61|0
1651123380000|2022-04-28 05:23:00|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651123390000|2022-04-28 05:23:10|792.13|789.33|792.36|789.56|792.36|789.56|792.13|789.33|0
1651123410000|2022-04-28 05:23:30|792.6|789.8|791.89|789.09|792.6|789.8|791.65|788.85|0
1651123420000|2022-04-28 05:23:40|792.13|789.33|792.13|789.33|792.13|789.33|791.89|789.09|0
1651123440000|2022-04-28 05:24:00|792.25|789.45|792.13|789.33|792.25|789.45|792.13|789.33|0
1651123450000|2022-04-28 05:24:10|792.36|789.56|792.6|789.8|792.6|789.8|792.36|789.56|0
1651123460000|2022-04-28 05:24:20|792.49|789.69|792.6|789.8|792.6|789.8|792.49|789.69|0
1651123470000|2022-04-28 05:24:30|792.36|789.56|792.84|790.04|792.84|790.04|792.36|789.56|0
1651123480000|2022-04-28 05:24:40|792.6|789.8|792.84|790.04|792.84|790.04|792.6|789.8|0
1651123490000|2022-04-28 05:24:50|793.08|790.28|792.84|790.04|793.08|790.28|792.84|790.04|0
1651123500000|2022-04-28 05:25:00|793.08|790.28|792.96|790.16|793.08|790.28|792.96|790.16|0
1651123510000|2022-04-28 05:25:10|793.08|790.28|793.08|790.28|793.08|790.28|792.96|790.16|0
1651123520000|2022-04-28 05:25:20|793.32|790.52|793.08|790.28|793.32|790.52|793.08|790.28|0
1651123530000|2022-04-28 05:25:30|792.96|790.16|793.08|790.28|793.08|790.28|792.96|790.16|0
1651123540000|2022-04-28 05:25:40|793.2|790.4|793.32|790.52|793.32|790.52|792.96|790.16|0
1651123550000|2022-04-28 05:25:50|793.08|790.28|793.08|790.28|793.32|790.52|793.08|790.28|0
1651123560000|2022-04-28 05:26:00|793.32|790.52|793.08|790.28|793.32|790.52|793.08|790.28|0
1651123570000|2022-04-28 05:26:10|792.96|790.16|792.96|790.16|792.96|790.16|792.96|790.16|0
1651123580000|2022-04-28 05:26:20|792.84|790.04|792.84|790.04|792.84|790.04|792.84|790.04|0
1651123590000|2022-04-28 05:26:30|792.6|789.8|792.36|789.56|792.6|789.8|792.36|789.56|0
1651123600000|2022-04-28 05:26:40|792.13|789.33|792.13|789.33|792.13|789.33|792.13|789.33|0
1651123610000|2022-04-28 05:26:50|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651123620000|2022-04-28 05:27:00|791.65|788.85|791.89|789.09|791.89|789.09|791.65|788.85|0
1651123630000|2022-04-28 05:27:10|791.77|788.97|791.65|788.85|791.77|788.97|791.65|788.85|0
1651123640000|2022-04-28 05:27:20|791.41|788.61|791.17|788.37|791.41|788.61|791.17|788.37|0
1651123650000|2022-04-28 05:27:30|791.06|788.26|791.06|788.26|791.06|788.26|791.06|788.26|0
1651123660000|2022-04-28 05:27:40|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651123670000|2022-04-28 05:27:50|790.46|787.66|790.22|787.42|790.46|787.66|790.22|787.42|0
1651123680000|2022-04-28 05:28:00|790.46|787.66|790.7|787.9|790.7|787.9|790.46|787.66|0
1651123690000|2022-04-28 05:28:10|790.94|788.14|790.94|788.14|790.94|788.14|790.94|788.14|0
1651123700000|2022-04-28 05:28:20|791.17|788.37|790.94|788.14|791.17|788.37|790.94|788.14|0
1651123710000|2022-04-28 05:28:30|791.17|788.37|791.41|788.61|791.41|788.61|791.17|788.37|0
1651123720000|2022-04-28 05:28:40|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651123730000|2022-04-28 05:28:50|792.12|789.32|792.12|789.32|792.12|789.32|792.12|789.32|0
1651123740000|2022-04-28 05:29:00|792.36|789.56|792.36|789.56|792.36|789.56|792.36|789.56|0
1651123750000|2022-04-28 05:29:10|792.12|789.32|792.12|789.32|792.12|789.32|792.12|789.32|0
1651123760000|2022-04-28 05:29:20|791.89|789.09|791.41|788.61|791.89|789.09|791.41|788.61|0
1651123770000|2022-04-28 05:29:30|791.3|788.5|791.41|788.61|791.41|788.61|791.17|788.37|0
1651123780000|2022-04-28 05:29:40|791.53|788.73|791.53|788.73|791.53|788.73|791.53|788.73|0
1651123790000|2022-04-28 05:29:50|791.65|788.85|790.94|788.14|791.65|788.85|790.94|788.14|0
1651123800000|2022-04-28 05:30:00|790.82|788.02|790.22|787.42|790.82|788.02|789.98|787.18|0
1651123810000|2022-04-28 05:30:10|790.46|787.66|790.46|787.66|790.46|787.66|790.22|787.42|0
1651123820000|2022-04-28 05:30:20|790.35|787.55|790.22|787.42|790.46|787.66|790.22|787.42|0
1651123830000|2022-04-28 05:30:30|790.46|787.66|790.94|788.14|790.94|788.14|790.46|787.66|0
1651123840000|2022-04-28 05:30:40|791.17|788.37|791.06|788.26|791.17|788.37|791.06|788.26|0
1651123850000|2022-04-28 05:30:50|791.17|788.37|791.17|788.37|791.3|788.5|791.17|788.37|0
1651123860000|2022-04-28 05:31:00|791.3|788.5|791.17|788.37|791.3|788.5|791.17|788.37|0
1651123870000|2022-04-28 05:31:10|791.41|788.61|791.41|788.61|791.41|788.61|791.41|788.61|0
1651123880000|2022-04-28 05:31:20|791.65|788.85|791.53|788.73|791.65|788.85|791.53|788.73|0
1651123890000|2022-04-28 05:31:30|791.65|788.85|791.17|788.37|791.65|788.85|791.17|788.37|0
1651123900000|2022-04-28 05:31:40|791.3|788.5|791.17|788.37|791.3|788.5|791.17|788.37|0
1651123910000|2022-04-28 05:31:50|791.06|788.26|791.3|788.5|791.3|788.5|791.06|788.26|0
1651123920000|2022-04-28 05:32:00|791.41|788.61|791.89|789.09|791.89|789.09|791.41|788.61|0
1651123930000|2022-04-28 05:32:10|791.65|788.85|791.3|788.5|791.65|788.85|791.3|788.5|0
1651123940000|2022-04-28 05:32:20|790.94|788.14|791.41|788.61|791.41|788.61|790.94|788.14|0
1651123950000|2022-04-28 05:32:30|791.17|788.37|791.41|788.61|791.41|788.61|791.17|788.37|0
1651123970000|2022-04-28 05:32:50|791.3|788.5|791.65|788.85|791.65|788.85|791.17|788.37|0
1651123980000|2022-04-28 05:33:00|792.12|789.32|792.12|789.32|792.12|789.32|792.12|789.32|0
1651123990000|2022-04-28 05:33:10|792.25|789.45|792.36|789.56|792.36|789.56|792.25|789.45|0
1651124000000|2022-04-28 05:33:20|792.12|789.32|792.12|789.32|792.12|789.32|792.12|789.32|0
1651124010000|2022-04-28 05:33:30|792.01|789.21|791.89|789.09|792.12|789.32|791.89|789.09|0
1651124020000|2022-04-28 05:33:40|792.12|789.32|792.01|789.21|792.12|789.32|791.89|789.09|0
1651124030000|2022-04-28 05:33:50|791.89|789.09|792.01|789.21|792.01|789.21|791.89|789.09|0
1651124040000|2022-04-28 05:34:00|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651124050000|2022-04-28 05:34:10|791.77|788.97|791.89|789.09|791.89|789.09|791.77|788.97|0
1651124060000|2022-04-28 05:34:20|791.65|788.85|791.65|788.85|791.65|788.85|791.65|788.85|0
1651124070000|2022-04-28 05:34:30|791.77|788.97|791.77|788.97|791.77|788.97|791.77|788.97|0
1651124080000|2022-04-28 05:34:40|791.65|788.85|791.77|788.97|791.89|789.09|791.65|788.85|0
1651124090000|2022-04-28 05:34:50|791.65|788.85|791.89|789.09|791.89|789.09|791.65|788.85|0
1651124100000|2022-04-28 05:35:00|791.17|788.37|790.7|787.9|791.17|788.37|790.7|787.9|0
1651124110000|2022-04-28 05:35:10|790.93|788.13|790.93|788.13|790.93|788.13|790.93|788.13|0
1651124120000|2022-04-28 05:35:20|790.7|787.9|790.46|787.66|790.7|787.9|790.22|787.42|0
1651124130000|2022-04-28 05:35:30|790.22|787.42|790.46|787.66|790.46|787.66|790.22|787.42|0
1651124140000|2022-04-28 05:35:40|789.98|787.18|790.22|787.42|790.22|787.42|789.98|787.18|0
1651124150000|2022-04-28 05:35:50|790.93|788.13|790.7|787.9|790.93|788.13|790.7|787.9|0
1651124160000|2022-04-28 05:36:00|790.93|788.13|791.65|788.85|791.65|788.85|790.93|788.13|0
1651124170000|2022-04-28 05:36:10|791.41|788.61|791.41|788.61|791.65|788.85|791.41|788.61|0
1651124180000|2022-04-28 05:36:20|791.65|788.85|791.65|788.85|791.89|789.09|791.65|788.85|0
1651124190000|2022-04-28 05:36:30|791.17|788.37|791.41|788.61|791.53|788.73|791.17|788.37|0
1651124200000|2022-04-28 05:36:40|791.65|788.85|791.65|788.85|791.65|788.85|791.65|788.85|0
1651124210000|2022-04-28 05:36:50|791.41|788.61|791.3|788.5|791.41|788.61|791.3|788.5|0
1651124220000|2022-04-28 05:37:00|791.41|788.61|791.17|788.37|791.41|788.61|791.17|788.37|0
1651124230000|2022-04-28 05:37:10|790.93|788.13|790.93|788.13|790.93|788.13|790.93|788.13|0
1651124240000|2022-04-28 05:37:20|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651124250000|2022-04-28 05:37:30|790.46|787.66|790.46|787.66|790.46|787.66|790.46|787.66|0
1651124260000|2022-04-28 05:37:40|790.22|787.42|789.75|786.95|790.22|787.42|789.75|786.95|0
1651124280000|2022-04-28 05:38:00|789.51|786.71|789.51|786.71|789.51|786.71|789.51|786.71|0
1651124290000|2022-04-28 05:38:10|789.27|786.47|789.16|786.36|789.27|786.47|789.16|786.36|0
1651124300000|2022-04-28 05:38:20|789.27|786.47|789.75|786.95|789.75|786.95|789.27|786.47|0
1651124310000|2022-04-28 05:38:30|789.51|786.71|789.75|786.95|789.75|786.95|789.51|786.71|0
1651124320000|2022-04-28 05:38:40|789.98|787.18|789.75|786.95|789.98|787.18|789.75|786.95|0
1651124330000|2022-04-28 05:38:50|789.98|787.18|789.98|787.18|789.98|787.18|789.98|787.18|0
1651124340000|2022-04-28 05:39:00|790.22|787.42|790.22|787.42|790.46|787.66|790.22|787.42|0
1651124350000|2022-04-28 05:39:10|790.46|787.66|790.93|788.13|790.93|788.13|790.46|787.66|0
1651124360000|2022-04-28 05:39:20|791.89|789.09|791.89|789.09|791.89|789.09|791.89|789.09|0
1651124370000|2022-04-28 05:39:30|792.12|789.32|792.36|789.56|792.6|789.8|792.12|789.32|0
1651124380000|2022-04-28 05:39:40|792.25|789.45|792.12|789.32|792.25|789.45|792.12|789.32|0
1651124390000|2022-04-28 05:39:50|792.01|789.21|792.12|789.32|792.12|789.32|792.01|789.21|0
1651124400000|2022-04-28 05:40:00|792.01|789.21|791.65|788.85|792.12|789.32|791.65|788.85|0
1651124410000|2022-04-28 05:40:10|791.77|788.97|791.65|788.85|791.77|788.97|791.65|788.85|0
1651124420000|2022-04-28 05:40:20|791.89|789.09|792.12|789.32|792.12|789.32|791.89|789.09|0
1651124430000|2022-04-28 05:40:30|792.25|789.45|792.25|789.45|792.25|789.45|792.25|789.45|0
1651124440000|2022-04-28 05:40:40|792.12|789.32|792.12|789.32|792.12|789.32|792.12|789.32|0
1651124450000|2022-04-28 05:40:50|792.36|789.56|792.36|789.56|792.36|789.56|792.12|789.32|0
1651124460000|2022-04-28 05:41:00|793.08|790.28|792.84|790.04|793.08|790.28|792.84|790.04|0
1651124470000|2022-04-28 05:41:10|793.08|790.28|793.2|790.4|793.2|790.4|792.96|790.16|0
1651124480000|2022-04-28 05:41:20|793.08|790.28|793.2|790.4|793.31|790.51|793.08|790.28|0
1651124490000|2022-04-28 05:41:30|793.08|790.28|793.31|790.51|793.31|790.51|793.08|790.28|0
1651124500000|2022-04-28 05:41:40|793.2|790.4|793.31|790.51|793.31|790.51|793.2|790.4|0
1651124510000|2022-04-28 05:41:50|793.44|790.64|793.55|790.75|793.55|790.75|793.44|790.64|0
1651124520000|2022-04-28 05:42:00|793.79|790.99|793.55|790.75|793.79|790.99|793.55|790.75|0
1651124530000|2022-04-28 05:42:10|793.31|790.51|793.08|790.28|793.31|790.51|793.08|790.28|0
1651124540000|2022-04-28 05:42:20|793.2|790.4|793.08|790.28|793.2|790.4|792.84|790.04|0
1651124550000|2022-04-28 05:42:30|793.31|790.51|793.08|790.28|793.31|790.51|793.08|790.28|0
1651124560000|2022-04-28 05:42:40|793.2|790.4|793.31|790.51|793.31|790.51|793.08|790.28|0
1651124570000|2022-04-28 05:42:50|793.2|790.4|792.72|789.92|793.2|790.4|792.72|789.92|0
1651124580000|2022-04-28 05:43:00|792.84|790.04|792.84|790.04|792.84|790.04|792.72|789.92|0
1651124590000|2022-04-28 05:43:10|793.2|790.4|794.15|791.35|794.15|791.35|793.2|790.4|0
1651124600000|2022-04-28 05:43:20|794.27|791.47|794.03|791.23|794.27|791.47|794.03|791.23|0
1651124610000|2022-04-28 05:43:30|793.91|791.11|794.03|791.23|794.03|791.23|793.91|791.11|0
1651124620000|2022-04-28 05:43:40|793.91|791.11|793.91|791.11|794.03|791.23|793.91|791.11|0
1651124630000|2022-04-28 05:43:50|793.79|790.99|794.03|791.23|794.03|791.23|793.79|790.99|0
1651124640000|2022-04-28 05:44:00|794.27|791.47|793.55|790.75|794.27|791.47|793.55|790.75|0
1651124650000|2022-04-28 05:44:10|793.79|790.99|793.79|790.99|793.79|790.99|793.79|790.99|0
1651124660000|2022-04-28 05:44:20|793.55|790.75|793.55|790.75|793.55|790.75|793.55|790.75|0
1651124670000|2022-04-28 05:44:30|793.44|790.64|793.31|790.51|793.44|790.64|793.31|790.51|0
1651124680000|2022-04-28 05:44:40|793.44|790.64|793.55|790.75|793.55|790.75|793.44|790.64|0
1651124690000|2022-04-28 05:44:50|793.31|790.51|793.08|790.28|793.31|790.51|793.08|790.28|0
1651124700000|2022-04-28 05:45:00|793.31|790.51|793.31|790.51|793.31|790.51|793.31|790.51|0
1651124710000|2022-04-28 05:45:10|793.08|790.28|793.08|790.28|793.08|790.28|793.08|790.28|0
1651124720000|2022-04-28 05:45:20|793.31|790.51|793.31|790.51|793.31|790.51|793.31|790.51|0
1651124730000|2022-04-28 05:45:30|793.2|790.4|793.31|790.51|793.31|790.51|793.2|790.4|0
1651124740000|2022-04-28 05:45:40|792.6|789.8|792.36|789.56|792.6|789.8|792.36|789.56|0
1651124750000|2022-04-28 05:45:50|792.12|789.32|791.65|788.85|792.12|789.32|791.65|788.85|0
1651124760000|2022-04-28 05:46:00|791.17|788.37|791.41|788.61|791.41|788.61|791.17|788.37|0
1651124770000|2022-04-28 05:46:10|791.17|788.37|791.3|788.5|791.41|788.61|791.17|788.37|0
1651124780000|2022-04-28 05:46:20|791.41|788.61|791.17|788.37|791.41|788.61|791.17|788.37|0
1651124790000|2022-04-28 05:46:30|791.41|788.61|791.41|788.61|791.65|788.85|791.41|788.61|0
1651124800000|2022-04-28 05:46:40|791.65|788.85|791.41|788.61|791.65|788.85|791.41|788.61|0
1651124810000|2022-04-28 05:46:50|791.3|788.5|791.17|788.37|791.41|788.61|791.17|788.37|0
1651124820000|2022-04-28 05:47:00|790.7|787.9|790.7|787.9|790.7|787.9|790.7|787.9|0
1651124830000|2022-04-28 05:47:10|790.82|788.02|790.11|787.31|790.82|788.02|790.11|787.31|0
1651124840000|2022-04-28 05:47:20|789.51|786.71|789.39|786.59|789.74|786.94|789.39|786.59|0
1651124850000|2022-04-28 05:47:30|789.27|786.47|789.63|786.83|789.63|786.83|789.27|786.47|0
1651124860000|2022-04-28 05:47:40|789.98|787.18|789.87|787.07|789.98|787.18|789.74|786.94|0
1651124870000|2022-04-28 05:47:50|789.51|786.71|789.27|786.47|789.51|786.71|789.27|786.47|0
1651124880000|2022-04-28 05:48:00|789.03|786.23|788.79|785.99|789.03|786.23|788.79|785.99|0
1651124890000|2022-04-28 05:48:10|789.03|786.23|789.03|786.23|789.03|786.23|788.79|785.99|0
1651124900000|2022-04-28 05:48:20|788.56|785.76|788.92|786.12|788.92|786.12|788.56|785.76|0
1651124910000|2022-04-28 05:48:30|788.79|785.99|788.68|785.88|788.79|785.99|788.68|785.88|0
1651124920000|2022-04-28 05:48:40|788.79|785.99|788.56|785.76|788.79|785.99|788.56|785.76|0
1651124930000|2022-04-28 05:48:50|788.32|785.52|787.13|784.33|788.32|785.52|786.65|783.85|0
1651124940000|2022-04-28 05:49:00|786.89|784.09|787.13|784.33|787.13|784.33|786.89|784.09|0
1651124950000|2022-04-28 05:49:10|786.89|784.09|786.89|784.09|786.89|784.09|786.89|784.09|0
1651124960000|2022-04-28 05:49:20|787.13|784.33|787.84|785.04|787.84|785.04|787.13|784.33|0
1651124970000|2022-04-28 05:49:30|787.73|784.93|788.32|785.52|788.32|785.52|787.73|784.93|0
1651124980000|2022-04-28 05:49:40|788.2|785.4|788.2|785.4|788.2|785.4|788.2|785.4|0
1651124990000|2022-04-28 05:49:50|787.84|785.04|786.65|783.85|787.84|785.04|786.65|783.85|0
1651125000000|2022-04-28 05:50:00|786.89|784.09|786.06|783.26|786.89|784.09|786.06|783.26|0
1651125010000|2022-04-28 05:50:10|785.94|783.14|785.94|783.14|786.06|783.26|785.94|783.14|0
1651125020000|2022-04-28 05:50:20|784.99|782.19|785.23|782.43|785.23|782.43|784.99|782.19|0
1651125030000|2022-04-28 05:50:30|785.47|782.67|784.99|782.19|785.47|782.67|784.99|782.19|0
1651125040000|2022-04-28 05:50:40|785.23|782.43|785.23|782.43|785.23|782.43|785.11|782.31|0
1651125050000|2022-04-28 05:50:50|785.47|782.67|785.7|782.9|785.7|782.9|785.23|782.43|0
1651125060000|2022-04-28 05:51:00|785.94|783.14|785.7|782.9|785.94|783.14|785.7|782.9|0
1651125070000|2022-04-28 05:51:10|785.83|783.03|785.7|782.9|785.83|783.03|785.7|782.9|0
1651125080000|2022-04-28 05:51:20|785.94|783.14|785.47|782.67|785.94|783.14|785.47|782.67|0
1651125090000|2022-04-28 05:51:30|785.59|782.79|785.83|783.03|785.94|783.14|785.59|782.79|0
1651125100000|2022-04-28 05:51:40|785.94|783.14|786.3|783.5|786.3|783.5|785.83|783.03|0
1651125110000|2022-04-28 05:51:50|786.65|783.85|787.37|784.57|787.37|784.57|786.65|783.85|0
1651125120000|2022-04-28 05:52:00|787.49|784.69|786.89|784.09|787.6|784.8|786.89|784.09|0
1651125130000|2022-04-28 05:52:10|786.65|783.85|786.54|783.74|786.65|783.85|786.54|783.74|0
1651125140000|2022-04-28 05:52:20|786.65|783.85|786.42|783.62|786.65|783.85|786.42|783.62|0
1651125150000|2022-04-28 05:52:30|786.89|784.09|787.13|784.33|787.13|784.33|786.89|784.09|0
1651125160000|2022-04-28 05:52:40|787.37|784.57|787.37|784.57|787.37|784.57|787.37|784.57|0
1651125170000|2022-04-28 05:52:50|787.25|784.45|787.13|784.33|787.25|784.45|787.01|784.21|0
1651125180000|2022-04-28 05:53:00|787.37|784.57|787.13|784.33|787.37|784.57|786.89|784.09|0
1651125190000|2022-04-28 05:53:10|786.89|784.09|786.65|783.85|787.01|784.21|786.65|783.85|0
1651125200000|2022-04-28 05:53:20|786.54|783.74|787.13|784.33|787.13|784.33|786.54|783.74|0
1651125210000|2022-04-28 05:53:30|787.01|784.21|786.89|784.09|787.01|784.21|786.89|784.09|0
1651125220000|2022-04-28 05:53:40|787.13|784.33|786.89|784.09|787.13|784.33|786.89|784.09|0
1651125250000|2022-04-28 05:54:10|787.01|784.21|786.89|784.09|787.01|784.21|786.89|784.09|0
1651125260000|2022-04-28 05:54:20|786.65|783.85|786.42|783.62|786.65|783.85|786.42|783.62|0
1651125280000|2022-04-28 05:54:40|786.18|783.38|785.94|783.14|786.18|783.38|785.94|783.14|0
1651125290000|2022-04-28 05:54:50|785.83|783.03|785.7|782.9|785.83|783.03|785.7|782.9|0
1651125300000|2022-04-28 05:55:00|785.94|783.14|786.65|783.85|786.65|783.85|785.94|783.14|0
1651125310000|2022-04-28 05:55:10|786.89|784.09|786.65|783.85|786.89|784.09|786.65|783.85|0
1651125320000|2022-04-28 05:55:20|786.42|783.62|786.65|783.85|786.65|783.85|786.42|783.62|0
1651125330000|2022-04-28 05:55:30|786.78|783.98|786.65|783.85|786.78|783.98|786.65|783.85|0
1651125350000|2022-04-28 05:55:50|786.42|783.62|786.42|783.62|786.42|783.62|786.42|783.62|0
1651125360000|2022-04-28 05:56:00|786.3|783.5|785.94|783.14|786.3|783.5|785.94|783.14|0
1651125370000|2022-04-28 05:56:10|786.18|783.38|786.18|783.38|786.18|783.38|786.18|783.38|0
1651125380000|2022-04-28 05:56:20|785.94|783.14|785.94|783.14|785.94|783.14|785.94|783.14|0
1651125390000|2022-04-28 05:56:30|786.06|783.26|786.42|783.62|786.42|783.62|786.06|783.26|0
1651125400000|2022-04-28 05:56:40|786.65|783.85|786.78|783.98|786.89|784.09|786.65|783.85|0
1651125410000|2022-04-28 05:56:50|786.65|783.85|786.65|783.85|786.65|783.85|786.65|783.85|0
1651125420000|2022-04-28 05:57:00|786.89|784.09|787.01|784.21|787.25|784.45|786.89|784.09|0
1651125430000|2022-04-28 05:57:10|787.13|784.33|787.13|784.33|787.13|784.33|787.13|784.33|0
1651125440000|2022-04-28 05:57:20|787.01|784.21|786.89|784.09|787.01|784.21|786.65|783.85|0
1651125450000|2022-04-28 05:57:30|787.6|784.8|787.49|784.69|787.6|784.8|787.49|784.69|0
1651125460000|2022-04-28 05:57:40|787.37|784.57|787.13|784.33|787.37|784.57|787.13|784.33|0
1651125470000|2022-04-28 05:57:50|787.37|784.57|786.65|783.85|787.37|784.57|786.65|783.85|0
1651125480000|2022-04-28 05:58:00|786.54|783.74|786.42|783.62|786.65|783.85|786.42|783.62|0
1651125500000|2022-04-28 05:58:20|786.65|783.85|786.65|783.85|786.65|783.85|786.65|783.85|0
1651125510000|2022-04-28 05:58:30|786.54|783.74|786.42|783.62|786.65|783.85|786.42|783.62|0
1651125520000|2022-04-28 05:58:40|786.65|783.85|786.65|783.85|786.65|783.85|786.65|783.85|0
1651125530000|2022-04-28 05:58:50|786.54|783.74|786.65|783.85|787.13|784.33|786.42|783.62|0
1651125540000|2022-04-28 05:59:00|786.89|784.09|787.6|784.8|787.6|784.8|786.65|783.85|0
1651125550000|2022-04-28 05:59:10|787.37|784.57|787.6|784.8|787.6|784.8|787.37|784.57|0
1651125560000|2022-04-28 05:59:20|787.73|784.93|787.6|784.8|787.84|785.04|787.6|784.8|0
1651125570000|2022-04-28 05:59:30|787.37|784.57|787.6|784.8|787.6|784.8|787.37|784.57|0
1651125580000|2022-04-28 05:59:40|787.84|785.04|787.84|785.04|787.84|785.04|787.84|785.04|0
1651125590000|2022-04-28 05:59:50|788.08|785.28|788.08|785.28|788.08|785.28|787.84|785.04|0
1651125600000|2022-04-28 06:00:00|787.96|785.16|788.55|785.75|788.55|785.75|787.96|785.16|0
1651125610000|2022-04-28 06:00:10|788.92|786.12|789.27|786.47|789.27|786.47|788.92|786.12|0
1651125620000|2022-04-28 06:00:20|789.03|786.23|788.79|785.99|789.03|786.23|788.55|785.75|0
1651125630000|2022-04-28 06:00:30|788.32|785.52|789.27|786.47|789.27|786.47|788.32|785.52|0
1651125640000|2022-04-28 06:00:40|789.51|786.71|789.27|786.47|789.51|786.71|789.27|786.47|0
1651125650000|2022-04-28 06:00:50|789.51|786.71|789.51|786.71|789.51|786.71|789.51|786.71|0
1651125660000|2022-04-28 06:01:00|789.27|786.47|789.39|786.59|789.39|786.59|789.27|786.47|0
1651125670000|2022-04-28 06:01:10|789.51|786.71|789.74|786.94|789.74|786.94|789.51|786.71|0
1651125680000|2022-04-28 06:01:20|789.51|786.71|788.79|785.99|789.51|786.71|788.79|785.99|0
1651125690000|2022-04-28 06:01:30|788.55|785.75|788.55|785.75|788.55|785.75|788.44|785.64|0
1651125700000|2022-04-28 06:01:40|787.84|785.04|787.73|784.93|787.84|785.04|787.73|784.93|0
1651125710000|2022-04-28 06:01:50|787.6|784.8|787.13|784.33|787.6|784.8|787.13|784.33|0
1651125720000|2022-04-28 06:02:00|787.01|784.21|786.78|783.98|787.01|784.21|786.42|783.62|0
1651125730000|2022-04-28 06:02:10|786.89|784.09|787.25|784.45|787.25|784.45|786.89|784.09|0
1651125740000|2022-04-28 06:02:20|787.13|784.33|787.37|784.57|787.37|784.57|787.13|784.33|0
1651125750000|2022-04-28 06:02:30|787.49|784.69|787.37|784.57|787.6|784.8|787.37|784.57|0
1651125760000|2022-04-28 06:02:40|787.13|784.33|786.18|783.38|787.13|784.33|786.18|783.38|0
1651125770000|2022-04-28 06:02:50|785.7|782.9|785.23|782.43|785.7|782.9|785.23|782.43|0
1651125780000|2022-04-28 06:03:00|784.99|782.19|784.88|782.08|785.11|782.31|784.75|781.95|0
1651125790000|2022-04-28 06:03:10|784.99|782.19|784.99|782.19|784.99|782.19|784.99|782.19|0
1651125800000|2022-04-28 06:03:20|785.23|782.43|785.46|782.66|785.46|782.66|785.23|782.43|0
1651125810000|2022-04-28 06:03:30|785.94|783.14|785.94|783.14|786.18|783.38|785.94|783.14|0
1651125820000|2022-04-28 06:03:40|785.7|782.9|785.83|783.03|785.83|783.03|785.7|782.9|0
1651125830000|2022-04-28 06:03:50|785.46|782.66|785.11|782.31|785.46|782.66|785.11|782.31|0
1651125840000|2022-04-28 06:04:00|785.23|782.43|784.99|782.19|785.23|782.43|784.99|782.19|0
1651125850000|2022-04-28 06:04:10|785.11|782.31|784.88|782.08|785.11|782.31|784.88|782.08|0
1651125860000|2022-04-28 06:04:20|784.51|781.71|784.75|781.95|784.88|782.08|784.51|781.71|0
1651125870000|2022-04-28 06:04:30|784.88|782.08|784.99|782.19|784.99|782.19|784.88|782.08|0
1651125880000|2022-04-28 06:04:40|785.11|782.31|785.35|782.55|785.46|782.66|785.11|782.31|0
1651125890000|2022-04-28 06:04:50|785.46|782.66|785.23|782.43|785.46|782.66|785.23|782.43|0
1651125900000|2022-04-28 06:05:00|785.46|782.66|785.7|782.9|785.7|782.9|785.46|782.66|0
1651125910000|2022-04-28 06:05:10|785.94|783.14|785.94|783.14|785.94|783.14|785.94|783.14|0
1651125920000|2022-04-28 06:05:20|786.06|783.26|785.7|782.9|786.06|783.26|785.7|782.9|0
1651125930000|2022-04-28 06:05:30|785.46|782.66|785.11|782.31|785.46|782.66|785.11|782.31|0
1651125940000|2022-04-28 06:05:40|785.46|782.66|786.18|783.38|786.18|783.38|785.46|782.66|0
1651125950000|2022-04-28 06:05:50|786.41|783.61|786.41|783.61|786.41|783.61|786.41|783.61|0
1651125960000|2022-04-28 06:06:00|786.65|783.85|787.13|784.33|787.13|784.33|786.65|783.85|0
1651125970000|2022-04-28 06:06:10|787.37|784.57|787.6|784.8|787.6|784.8|787.37|784.57|0
1651125980000|2022-04-28 06:06:20|787.37|784.57|787.01|784.21|787.37|784.57|787.01|784.21|0
1651125990000|2022-04-28 06:06:30|786.89|784.09|786.89|784.09|786.89|784.09|786.65|783.85|0
1651126000000|2022-04-28 06:06:40|786.65|783.85|786.65|783.85|786.78|783.98|786.65|783.85|0
1651126010000|2022-04-28 06:06:50|786.78|783.98|787.13|784.33|787.13|784.33|786.78|783.98|0
1651126020000|2022-04-28 06:07:00|787.37|784.57|788.2|785.4|788.2|785.4|787.37|784.57|0
1651126030000|2022-04-28 06:07:10|788.32|785.52|788.32|785.52|788.32|785.52|788.32|785.52|0
1651126040000|2022-04-28 06:07:20|788.2|785.4|788.08|785.28|788.2|785.4|787.96|785.16|0
1651126050000|2022-04-28 06:07:30|787.84|785.04|787.37|784.57|787.84|785.04|787.37|784.57|0
1651126060000|2022-04-28 06:07:40|787.13|784.33|786.3|783.5|787.13|784.33|786.3|783.5|0
1651126070000|2022-04-28 06:07:50|786.18|783.38|786.18|783.38|786.18|783.38|786.18|783.38|0
1651126080000|2022-04-28 06:08:00|786.3|783.5|786.54|783.74|786.54|783.74|786.3|783.5|0
1651126090000|2022-04-28 06:08:10|786.41|783.61|785.94|783.14|786.41|783.61|785.94|783.14|0
1651126100000|2022-04-28 06:08:20|786.06|783.26|785.7|782.9|786.06|783.26|785.7|782.9|0
1651126110000|2022-04-28 06:08:30|785.35|782.55|784.75|781.95|785.35|782.55|784.75|781.95|0
1651126120000|2022-04-28 06:08:40|784.99|782.19|784.99|782.19|785.23|782.43|784.99|782.19|0
1651126130000|2022-04-28 06:08:50|785.11|782.31|784.99|782.19|785.11|782.31|784.99|782.19|0
1651126140000|2022-04-28 06:09:00|785.23|782.43|784.99|782.19|785.23|782.43|784.99|782.19|0
1651126150000|2022-04-28 06:09:10|784.88|782.08|784.75|781.95|784.88|782.08|784.51|781.71|0
1651126160000|2022-04-28 06:09:20|784.99|782.19|785.11|782.31|785.23|782.43|784.99|782.19|0
1651126170000|2022-04-28 06:09:30|785.23|782.43|784.99|782.19|785.23|782.43|784.99|782.19|0
1651126180000|2022-04-28 06:09:40|785.23|782.43|785.7|782.9|785.7|782.9|785.23|782.43|0
1651126190000|2022-04-28 06:09:50|786.18|783.38|786.41|783.61|786.41|783.61|786.18|783.38|0
1651126200000|2022-04-28 06:10:00|786.18|783.38|786.41|783.61|786.41|783.61|786.18|783.38|0
1651126210000|2022-04-28 06:10:10|786.65|783.85|787.6|784.8|787.6|784.8|786.65|783.85|0
1651126220000|2022-04-28 06:10:20|787.96|785.16|788.08|785.28|788.2|785.4|787.96|785.16|0
1651126230000|2022-04-28 06:10:30|787.84|785.04|787.96|785.16|787.96|785.16|787.73|784.93|0
1651126240000|2022-04-28 06:10:40|787.84|785.04|787.73|784.93|787.84|785.04|787.73|784.93|0
1651126250000|2022-04-28 06:10:50|787.6|784.8|787.25|784.45|787.6|784.8|787.25|784.45|0
1651126260000|2022-04-28 06:11:00|787.13|784.33|787.01|784.21|787.13|784.33|787.01|784.21|0
1651126270000|2022-04-28 06:11:10|786.89|784.09|786.89|784.09|786.89|784.09|786.78|783.98|0
1651126280000|2022-04-28 06:11:20|786.78|783.98|786.18|783.38|786.78|783.98|786.18|783.38|0
1651126290000|2022-04-28 06:11:30|785.7|782.9|785.7|782.9|785.7|782.9|785.46|782.66|0
1651126310000|2022-04-28 06:11:50|785.83|783.03|786.41|783.61|786.41|783.61|785.83|783.03|0
1651126320000|2022-04-28 06:12:00|785.94|783.14|785.7|782.9|785.94|783.14|785.7|782.9|0
1651126330000|2022-04-28 06:12:10|785.46|782.66|785.46|782.66|785.46|782.66|785.46|782.66|0
1651126340000|2022-04-28 06:12:20|785.23|782.43|785.23|782.43|785.23|782.43|785.23|782.43|0
1651126350000|2022-04-28 06:12:30|785.35|782.55|784.99|782.19|785.35|782.55|784.99|782.19|0
1651126360000|2022-04-28 06:12:40|785.23|782.43|785.23|782.43|785.23|782.43|785.23|782.43|0
1651126370000|2022-04-28 06:12:50|785.46|782.66|785.46|782.66|785.46|782.66|785.46|782.66|0
1651126380000|2022-04-28 06:13:00|785.7|782.9|785.7|782.9|785.7|782.9|785.7|782.9|0
1651126390000|2022-04-28 06:13:10|785.94|783.14|786.18|783.38|786.18|783.38|785.94|783.14|0
1651126400000|2022-04-28 06:13:20|786.06|783.26|785.94|783.14|786.06|783.26|785.94|783.14|0
1651126410000|2022-04-28 06:13:30|786.06|783.26|786.18|783.38|786.18|783.38|786.06|783.26|0
1651126420000|2022-04-28 06:13:40|786.41|783.61|785.59|782.79|786.41|783.61|785.59|782.79|0
1651126430000|2022-04-28 06:13:50|785.46|782.66|785.46|782.66|785.46|782.66|785.35|782.55|0
1651126440000|2022-04-28 06:14:00|785.59|782.79|785.23|782.43|785.59|782.79|785.23|782.43|0
1651126450000|2022-04-28 06:14:10|785.35|782.55|784.04|781.24|785.35|782.55|784.04|781.24|0
1651126460000|2022-04-28 06:14:20|783.8|781|784.28|781.48|784.28|781.48|783.8|781|0
1651126470000|2022-04-28 06:14:30|784.64|781.84|784.64|781.84|784.75|781.95|784.64|781.84|0
1651126480000|2022-04-28 06:14:40|784.51|781.71|784.51|781.71|784.64|781.84|784.51|781.71|0
1651126490000|2022-04-28 06:14:50|784.28|781.48|784.51|781.71|784.51|781.71|784.28|781.48|0
1651126500000|2022-04-28 06:15:00|784.28|781.48|784.04|781.24|784.28|781.48|784.04|781.24|0
1651126510000|2022-04-28 06:15:10|783.8|781|783.8|781|783.8|781|783.8|781|0
1651126520000|2022-04-28 06:15:20|784.28|781.48|783.92|781.12|784.28|781.48|783.8|781|0
1651126530000|2022-04-28 06:15:30|784.04|781.24|783.33|780.53|784.04|781.24|783.33|780.53|0
1651126540000|2022-04-28 06:15:40|783.8|781|783.92|781.12|783.92|781.12|783.56|780.76|0
1651126550000|2022-04-28 06:15:50|783.8|781|783.69|780.89|783.8|781|783.69|780.89|0
1651126560000|2022-04-28 06:16:00|783.33|780.53|783.33|780.53|783.33|780.53|783.09|780.29|0
1651126570000|2022-04-28 06:16:10|783.56|780.76|783.56|780.76|783.56|780.76|783.56|780.76|0
1651126580000|2022-04-28 06:16:20|783.8|781|783.8|781|783.8|781|783.8|781|0
1651126590000|2022-04-28 06:16:30|784.04|781.24|784.51|781.71|784.51|781.71|784.04|781.24|0
1651126600000|2022-04-28 06:16:40|784.75|781.95|784.28|781.48|784.75|781.95|784.28|781.48|0
1651126610000|2022-04-28 06:16:50|784.51|781.71|784.51|781.71|784.51|781.71|784.51|781.71|0
1651126620000|2022-04-28 06:17:00|784.28|781.48|783.8|781|784.28|781.48|783.8|781|0
1651126630000|2022-04-28 06:17:10|783.56|780.76|783.8|781|783.8|781|783.56|780.76|0
1651126640000|2022-04-28 06:17:20|784.04|781.24|784.28|781.48|784.28|781.48|784.04|781.24|0
1651126650000|2022-04-28 06:17:30|784.4|781.6|784.28|781.48|784.4|781.6|784.28|781.48|0
1651126660000|2022-04-28 06:17:40|784.64|781.84|784.75|781.95|784.75|781.95|784.64|781.84|0
1651126670000|2022-04-28 06:17:50|784.64|781.84|784.51|781.71|784.75|781.95|784.51|781.71|0
1651126680000|2022-04-28 06:18:00|784.28|781.48|784.28|781.48|784.28|781.48|784.28|781.48|0
1651126690000|2022-04-28 06:18:10|784.04|781.24|783.33|780.53|784.04|781.24|783.09|780.29|0
1651126700000|2022-04-28 06:18:20|783.56|780.76|783.69|780.89|783.8|781|783.56|780.76|0
1651126710000|2022-04-28 06:18:30|783.56|780.76|783.09|780.29|783.8|781|783.09|780.29|0
1651126720000|2022-04-28 06:18:40|781.9|779.1|782.14|779.34|782.14|779.34|781.9|779.1|0
1651126730000|2022-04-28 06:18:50|782.38|779.58|782.14|779.34|782.38|779.58|782.14|779.34|0
1651126740000|2022-04-28 06:19:00|781.9|779.1|782.14|779.34|782.14|779.34|781.9|779.1|0
1651126750000|2022-04-28 06:19:10|781.9|779.1|781.9|779.1|781.9|779.1|781.9|779.1|0
1651126760000|2022-04-28 06:19:20|782.14|779.34|782.14|779.34|782.38|779.58|782.14|779.34|0
1651126770000|2022-04-28 06:19:30|782.38|779.58|782.26|779.46|782.38|779.58|782.14|779.34|0
1651126780000|2022-04-28 06:19:40|782.38|779.58|782.5|779.7|782.5|779.7|782.38|779.58|0
1651126790000|2022-04-28 06:19:50|782.61|779.81|782.61|779.81|782.61|779.81|782.61|779.81|0
1651126800000|2022-04-28 06:20:00|782.38|779.58|781.66|778.86|782.38|779.58|781.66|778.86|0
1651126810000|2022-04-28 06:20:10|781.55|778.75|781.43|778.63|781.55|778.75|781.43|778.63|0
1651126820000|2022-04-28 06:20:20|781.66|778.86|782.38|779.58|782.38|779.58|781.66|778.86|0
1651126830000|2022-04-28 06:20:30|782.61|779.81|782.61|779.81|782.61|779.81|782.61|779.81|0
1651126840000|2022-04-28 06:20:40|782.74|779.94|782.85|780.05|782.97|780.17|782.74|779.94|0
1651126850000|2022-04-28 06:20:50|783.09|780.29|782.85|780.05|783.09|780.29|782.85|780.05|0
1651126860000|2022-04-28 06:21:00|782.97|780.17|782.03|779.23|782.97|780.17|782.03|779.23|0
1651126870000|2022-04-28 06:21:10|781.9|779.1|780.95|778.15|781.9|779.1|780.95|778.15|0
1651126880000|2022-04-28 06:21:20|781.43|778.63|781.19|778.39|781.55|778.75|781.08|778.28|0
1651126890000|2022-04-28 06:21:30|780.84|778.04|781.66|778.86|781.66|778.86|780.84|778.04|0
1651126900000|2022-04-28 06:21:40|781.19|778.39|781.43|778.63|781.43|778.63|781.19|778.39|0
1651126910000|2022-04-28 06:21:50|781.9|779.1|781.55|778.75|781.9|779.1|781.55|778.75|0
1651126920000|2022-04-28 06:22:00|781.66|778.86|781.19|778.39|781.66|778.86|781.19|778.39|0
1651126930000|2022-04-28 06:22:10|780.72|777.92|780.48|777.68|780.72|777.92|780.48|777.68|0
1651126940000|2022-04-28 06:22:20|780.24|777.44|780.24|777.44|780.24|777.44|780.24|777.44|0
1651126950000|2022-04-28 06:22:30|780.6|777.8|781.19|778.39|781.19|778.39|780.6|777.8|0
1651126960000|2022-04-28 06:22:40|780.95|778.15|780.72|777.92|780.95|778.15|780.72|777.92|0
1651126970000|2022-04-28 06:22:50|780.48|777.68|780.36|777.56|780.48|777.68|780.24|777.44|0
1651126980000|2022-04-28 06:23:00|780.24|777.44|780|777.2|780.24|777.44|780|777.2|0
1651126990000|2022-04-28 06:23:10|780.24|777.44|780.24|777.44|780.24|777.44|780.24|777.44|0
1651127000000|2022-04-28 06:23:20|780|777.2|780.24|777.44|780.36|777.56|780|777.2|0
1651127020000|2022-04-28 06:23:40|780|777.2|780.48|777.68|780.48|777.68|780|777.2|0
1651127030000|2022-04-28 06:23:50|780.95|778.15|780.95|778.15|780.95|778.15|780.95|778.15|0
1651127040000|2022-04-28 06:24:00|780.72|777.92|780.72|777.92|780.72|777.92|780.72|777.92|0
1651127050000|2022-04-28 06:24:10|780.95|778.15|780.95|778.15|780.95|778.15|780.72|777.92|0
1651127060000|2022-04-28 06:24:20|781.19|778.39|781.08|778.28|781.19|778.39|781.08|778.28|0
1651127070000|2022-04-28 06:24:30|781.19|778.39|781.66|778.86|781.66|778.86|781.19|778.39|0
1651127080000|2022-04-28 06:24:40|781.9|779.1|781.55|778.75|781.9|779.1|781.55|778.75|0
1651127090000|2022-04-28 06:24:50|781.43|778.63|781.19|778.39|781.43|778.63|781.19|778.39|0
1651127100000|2022-04-28 06:25:00|780.95|778.15|780.48|777.68|780.95|778.15|780.48|777.68|0
1651127110000|2022-04-28 06:25:10|780.84|778.04|780|777.2|780.84|778.04|780|777.2|0
1651127120000|2022-04-28 06:25:20|779.77|776.97|779.77|776.97|779.77|776.97|779.53|776.73|0
1651127130000|2022-04-28 06:25:30|779.65|776.85|779.77|776.97|779.77|776.97|779.65|776.85|0
1651127140000|2022-04-28 06:25:40|779.89|777.09|780|777.2|780|777.2|779.89|777.09|0
1651127150000|2022-04-28 06:25:50|779.77|776.97|780|777.2|780.36|777.56|779.53|776.73|0
1651127160000|2022-04-28 06:26:00|779.89|777.09|780|777.2|780|777.2|779.65|776.85|0
1651127170000|2022-04-28 06:26:10|780.24|777.44|780.48|777.68|780.48|777.68|780.24|777.44|0
1651127180000|2022-04-28 06:26:20|780.72|777.92|780.72|777.92|780.72|777.92|780.72|777.92|0
1651127190000|2022-04-28 06:26:30|780.48|777.68|780|777.2|780.48|777.68|780|777.2|0
1651127200000|2022-04-28 06:26:40|780.24|777.44|780|777.2|780.24|777.44|780|777.2|0
1651127210000|2022-04-28 06:26:50|779.89|777.09|779.89|777.09|779.89|777.09|779.89|777.09|0
1651127220000|2022-04-28 06:27:00|779.77|776.97|779.65|776.85|779.77|776.97|779.65|776.85|0
1651127230000|2022-04-28 06:27:10|779.29|776.49|779.77|776.97|779.77|776.97|779.29|776.49|0
1651127240000|2022-04-28 06:27:20|780|777.2|779.29|776.49|780|777.2|779.29|776.49|0
1651127250000|2022-04-28 06:27:30|779.05|776.25|779.18|776.38|779.53|776.73|779.05|776.25|0
1651127260000|2022-04-28 06:27:40|779.29|776.49|779.29|776.49|779.53|776.73|779.29|776.49|0
1651127270000|2022-04-28 06:27:50|779.18|776.38|779.29|776.49|779.29|776.49|779.18|776.38|0
1651127280000|2022-04-28 06:28:00|779.05|776.25|778.82|776.02|779.05|776.25|778.82|776.02|0
1651127290000|2022-04-28 06:28:10|778.7|775.9|778.7|775.9|778.7|775.9|778.7|775.9|0
1651127300000|2022-04-28 06:28:20|778.58|775.78|778.34|775.54|778.58|775.78|778.34|775.54|0
1651127310000|2022-04-28 06:28:30|778.23|775.43|778.23|775.43|778.23|775.43|778.23|775.43|0
1651127320000|2022-04-28 06:28:40|778.34|775.54|778.82|776.02|779.05|776.25|778.34|775.54|0
1651127330000|2022-04-28 06:28:50|779.29|776.49|779.18|776.38|779.29|776.49|779.18|776.38|0
1651127340000|2022-04-28 06:29:00|779.29|776.49|779.18|776.38|779.29|776.49|779.18|776.38|0
1651127350000|2022-04-28 06:29:10|779.42|776.62|779.53|776.73|779.65|776.85|779.42|776.62|0
1651127360000|2022-04-28 06:29:20|779.77|776.97|779.77|776.97|779.77|776.97|779.65|776.85|0
1651127370000|2022-04-28 06:29:30|779.89|777.09|779.89|777.09|779.89|777.09|779.89|777.09|0
1651127380000|2022-04-28 06:29:40|780|777.2|780.24|777.44|780.48|777.68|780|777.2|0
1651127390000|2022-04-28 06:29:50|780.36|777.56|780.24|777.44|780.48|777.68|780.24|777.44|0
1651127400000|2022-04-28 06:30:00|780.48|777.68|780.24|777.44|780.48|777.68|780.24|777.44|0
1651127410000|2022-04-28 06:30:10|780.48|777.68|780.24|777.44|780.48|777.68|780.13|777.33|0
1651127430000|2022-04-28 06:30:30|780.48|777.68|780.36|777.56|780.48|777.68|780.36|777.56|0
1651127440000|2022-04-28 06:30:40|780.24|777.44|780.48|777.68|780.48|777.68|780.24|777.44|0
1651127450000|2022-04-28 06:30:50|780.24|777.44|780|777.2|780.24|777.44|780|777.2|0
1651127460000|2022-04-28 06:31:00|779.77|776.97|779.53|776.73|779.77|776.97|779.53|776.73|0
1651127480000|2022-04-28 06:31:20|779.29|776.49|779.05|776.25|779.29|776.49|779.05|776.25|0
1651127490000|2022-04-28 06:31:30|778.94|776.14|779.05|776.25|779.05|776.25|778.58|775.78|0
1651127500000|2022-04-28 06:31:40|779.18|776.38|779.53|776.73|779.53|776.73|779.18|776.38|0
1651127510000|2022-04-28 06:31:50|779.77|776.97|779.77|776.97|779.77|776.97|779.77|776.97|0
1651127520000|2022-04-28 06:32:00|779.89|777.09|780|777.2|780|777.2|779.77|776.97|0
1651127530000|2022-04-28 06:32:10|779.77|776.97|780.24|777.44|780.24|777.44|779.77|776.97|0
1651127540000|2022-04-28 06:32:20|780|777.2|780|777.2|780|777.2|780|777.2|0
1651127550000|2022-04-28 06:32:30|780.13|777.33|780.13|777.33|780.13|777.33|780|777.2|0
1651127560000|2022-04-28 06:32:40|780.24|777.44|780.48|777.68|780.48|777.68|780.24|777.44|0
1651127570000|2022-04-28 06:32:50|780.24|777.44|780|777.2|780.24|777.44|780|777.2|0
1651127580000|2022-04-28 06:33:00|779.65|776.85|779.53|776.73|779.65|776.85|779.53|776.73|0
1651127610000|2022-04-28 06:33:30|779.77|776.97|780.24|777.44|780.24|777.44|779.77|776.97|0
1651127620000|2022-04-28 06:33:40|780.36|777.56|780.36|777.56|780.36|777.56|780.36|777.56|0
1651127630000|2022-04-28 06:33:50|780.48|777.68|780.48|777.68|780.48|777.68|780.48|777.68|0
1651127640000|2022-04-28 06:34:00|780.36|777.56|780.71|777.91|780.71|777.91|780.36|777.56|0
1651127650000|2022-04-28 06:34:10|780.48|777.68|780.48|777.68|780.48|777.68|780.48|777.68|0
1651127660000|2022-04-28 06:34:20|780.24|777.44|780.24|777.44|780.36|777.56|780.24|777.44|0
1651127670000|2022-04-28 06:34:30|780.48|777.68|780.48|777.68|780.48|777.68|780.48|777.68|0
1651127680000|2022-04-28 06:34:40|780.71|777.91|780.48|777.68|780.71|777.91|780.48|777.68|0
1651127690000|2022-04-28 06:34:50|780.24|777.44|780.24|777.44|780.24|777.44|780.24|777.44|0
1651127700000|2022-04-28 06:35:00|780.48|777.68|780.24|777.44|780.48|777.68|780.24|777.44|0
1651127720000|2022-04-28 06:35:20|780|777.2|780.24|777.44|780.24|777.44|780|777.2|0
1651127730000|2022-04-28 06:35:30|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1651127740000|2022-04-28 06:35:40|780|777.2|780|777.2|780.13|777.33|780|777.2|0
1651127750000|2022-04-28 06:35:50|780.13|777.33|780.24|777.44|780.24|777.44|780|777.2|0
1651127760000|2022-04-28 06:36:00|780.48|777.68|780.48|777.68|780.48|777.68|780.48|777.68|0
1651127780000|2022-04-28 06:36:20|780.24|777.44|780.24|777.44|780.24|777.44|780.24|777.44|0
1651127810000|2022-04-28 06:36:50|780|777.2|780.48|777.68|780.48|777.68|780|777.2|0
1651127820000|2022-04-28 06:37:00|780.36|777.56|780.24|777.44|780.36|777.56|780.24|777.44|0
1651127830000|2022-04-28 06:37:10|780.48|777.68|780.71|777.91|780.71|777.91|780.24|777.44|0
1651127840000|2022-04-28 06:37:20|780.95|778.15|780.95|778.15|780.95|778.15|780.95|778.15|0
1651127850000|2022-04-28 06:37:30|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1651127870000|2022-04-28 06:37:50|781.43|778.63|781.43|778.63|781.43|778.63|781.43|778.63|0
1651127880000|2022-04-28 06:38:00|781.55|778.75|781.43|778.63|781.55|778.75|781.31|778.51|0
1651127890000|2022-04-28 06:38:10|780.95|778.15|780.95|778.15|780.95|778.15|780.95|778.15|0
1651127900000|2022-04-28 06:38:20|780.6|777.8|780.48|777.68|780.6|777.8|780.48|777.68|0
1651127910000|2022-04-28 06:38:30|780.36|777.56|780.48|777.68|780.48|777.68|780.36|777.56|0
1651127920000|2022-04-28 06:38:40|780.24|777.44|780|777.2|780.24|777.44|780|777.2|0
1651127940000|2022-04-28 06:39:00|780.13|777.33|780|777.2|780.13|777.33|780|777.2|0
1651127950000|2022-04-28 06:39:10|779.89|777.09|780|777.2|780|777.2|779.89|777.09|0
1651127970000|2022-04-28 06:39:30|780.13|777.33|780.24|777.44|780.24|777.44|780.13|777.33|0
1651127980000|2022-04-28 06:39:40|780.36|777.56|780.48|777.68|780.48|777.68|780.36|777.56|0
1651127990000|2022-04-28 06:39:50|780.24|777.44|780.24|777.44|780.36|777.56|780.24|777.44|0
1651128000000|2022-04-28 06:40:00|780|777.2|780.24|777.44|780.24|777.44|780|777.2|0
1651128010000|2022-04-28 06:40:10|780|777.2|780|777.2|780|777.2|780|777.2|0
1651128020000|2022-04-28 06:40:20|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1651128030000|2022-04-28 06:40:30|780.24|777.44|780.24|777.44|780.24|777.44|780|777.2|0
1651128040000|2022-04-28 06:40:40|780.48|777.68|780.48|777.68|780.48|777.68|780.48|777.68|0
1651128050000|2022-04-28 06:40:50|780.24|777.44|780.24|777.44|780.24|777.44|780.24|777.44|0
1651128070000|2022-04-28 06:41:10|780|777.2|780.24|777.44|780.24|777.44|780|777.2|0
1651128100000|2022-04-28 06:41:40|780.48|777.68|780.24|777.44|780.48|777.68|780.24|777.44|0
1651128110000|2022-04-28 06:41:50|780.48|777.68|780.48|777.68|780.48|777.68|780.24|777.44|0
1651128120000|2022-04-28 06:42:00|780.36|777.56|780.48|777.68|780.48|777.68|780.36|777.56|0
1651128130000|2022-04-28 06:42:10|780.24|777.44|780.24|777.44|780.24|777.44|780.24|777.44|0
1651128150000|2022-04-28 06:42:30|780.36|777.56|780.48|777.68|780.48|777.68|780.36|777.56|0
1651128160000|2022-04-28 06:42:40|780.71|777.91|780.71|777.91|780.71|777.91|780.71|777.91|0
1651128170000|2022-04-28 06:42:50|780.48|777.68|780.24|777.44|780.48|777.68|780.24|777.44|0
1651128180000|2022-04-28 06:43:00|780|777.2|780|777.2|780|777.2|780|777.2|0
1651128190000|2022-04-28 06:43:10|779.76|776.96|779.65|776.85|779.76|776.96|779.65|776.85|0
1651128200000|2022-04-28 06:43:20|778.82|776.02|779.05|776.25|779.05|776.25|778.58|775.78|0
1651128210000|2022-04-28 06:43:30|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1651128220000|2022-04-28 06:43:40|779.05|776.25|779.05|776.25|779.05|776.25|778.94|776.14|0
1651128230000|2022-04-28 06:43:50|778.82|776.02|779.05|776.25|779.05|776.25|778.82|776.02|0
1651128240000|2022-04-28 06:44:00|778.94|776.14|779.18|776.38|779.18|776.38|778.94|776.14|0
1651128250000|2022-04-28 06:44:10|779.05|776.25|778.82|776.02|779.05|776.25|778.82|776.02|0
1651128260000|2022-04-28 06:44:20|778.94|776.14|778.58|775.78|778.94|776.14|778.58|775.78|0
1651128270000|2022-04-28 06:44:30|778.34|775.54|778.34|775.54|778.34|775.54|778.34|775.54|0
1651128280000|2022-04-28 06:44:40|778.23|775.43|777.87|775.07|778.23|775.43|777.87|775.07|0
1651128290000|2022-04-28 06:44:50|778.1|775.3|778.1|775.3|778.34|775.54|778.1|775.3|0
1651128300000|2022-04-28 06:45:00|778.23|775.43|777.63|774.83|778.34|775.54|777.63|774.83|0
1651128320000|2022-04-28 06:45:20|777.16|774.36|776.45|773.65|777.39|774.59|776.45|773.65|0
1651128330000|2022-04-28 06:45:30|776.68|773.88|777.28|774.48|777.28|774.48|776.68|773.88|0
1651128340000|2022-04-28 06:45:40|777.39|774.59|777.16|774.36|777.39|774.59|777.16|774.36|0
1651128350000|2022-04-28 06:45:50|777.39|774.59|777.16|774.36|777.39|774.59|777.16|774.36|0
1651128360000|2022-04-28 06:46:00|777.39|774.59|777.63|774.83|777.63|774.83|777.28|774.48|0
1651128370000|2022-04-28 06:46:10|777.87|775.07|777.87|775.07|777.87|775.07|777.87|775.07|0
1651128380000|2022-04-28 06:46:20|777.75|774.95|777.63|774.83|777.75|774.95|777.63|774.83|0
1651128390000|2022-04-28 06:46:30|777.87|775.07|777.87|775.07|777.87|775.07|777.87|775.07|0
1651128400000|2022-04-28 06:46:40|777.63|774.83|777.39|774.59|777.75|774.95|777.39|774.59|0
1651128410000|2022-04-28 06:46:50|777.16|774.36|777.63|774.83|777.63|774.83|777.16|774.36|0
1651128420000|2022-04-28 06:47:00|777.39|774.59|777.16|774.36|777.39|774.59|777.16|774.36|0
1651128430000|2022-04-28 06:47:10|777.28|774.48|777.39|774.59|777.39|774.59|777.28|774.48|0
1651128440000|2022-04-28 06:47:20|777.63|774.83|777.87|775.07|777.87|775.07|777.63|774.83|0
1651128450000|2022-04-28 06:47:30|777.75|774.95|777.87|775.07|777.87|775.07|777.52|774.72|0
1651128460000|2022-04-28 06:47:40|777.75|774.95|777.63|774.83|777.75|774.95|777.63|774.83|0
1651128470000|2022-04-28 06:47:50|777.52|774.72|777.39|774.59|777.63|774.83|777.39|774.59|0
1651128480000|2022-04-28 06:48:00|777.75|774.95|777.39|774.59|777.75|774.95|777.39|774.59|0
1651128500000|2022-04-28 06:48:20|777.63|774.83|777.75|774.95|777.75|774.95|777.63|774.83|0
1651128510000|2022-04-28 06:48:30|777.87|775.07|778.58|775.78|778.58|775.78|777.87|775.07|0
1651128520000|2022-04-28 06:48:40|778.34|775.54|778.1|775.3|778.34|775.54|778.1|775.3|0
1651128530000|2022-04-28 06:48:50|778.34|775.54|777.87|775.07|778.34|775.54|777.87|775.07|0
1651128540000|2022-04-28 06:49:00|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1651128560000|2022-04-28 06:49:20|778.23|775.43|778.34|775.54|778.58|775.78|778.23|775.43|0
1651128570000|2022-04-28 06:49:30|777.26|774.46|777.26|774.46|777.26|774.46|777.26|774.46|0
1651128580000|2022-04-28 06:49:40|777.03|774.23|777.03|774.23|777.03|774.23|777.03|774.23|0
1651128590000|2022-04-28 06:49:50|776.91|774.11|776.79|773.99|776.91|774.11|776.79|773.99|0
1651128600000|2022-04-28 06:50:00|776.67|773.87|776.55|773.75|776.67|773.87|776.55|773.75|0
1651128610000|2022-04-28 06:50:10|776.79|773.99|776.31|773.51|776.79|773.99|776.31|773.51|0
1651128620000|2022-04-28 06:50:20|776.07|773.27|776.07|773.27|776.07|773.27|776.07|773.27|0
1651128630000|2022-04-28 06:50:30|775.83|773.03|775.7|772.9|775.83|773.03|775.7|772.9|0
1651128640000|2022-04-28 06:50:40|775.47|772.67|775.23|772.43|775.47|772.67|775.23|772.43|0
1651128650000|2022-04-28 06:50:50|775.47|772.67|775.47|772.67|775.7|772.9|775.47|772.67|0
1651128660000|2022-04-28 06:51:00|775.23|772.43|775.94|773.14|775.94|773.14|775.23|772.43|0
1651128670000|2022-04-28 06:51:10|776.18|773.38|776.18|773.38|776.18|773.38|776.18|773.38|0
1651128680000|2022-04-28 06:51:20|775.94|773.14|775.94|773.14|775.94|773.14|775.94|773.14|0
1651128690000|2022-04-28 06:51:30|776.18|773.38|776.66|773.86|776.66|773.86|776.18|773.38|0
1651128700000|2022-04-28 06:51:40|776.54|773.74|776.54|773.74|776.54|773.74|776.54|773.74|0
1651128710000|2022-04-28 06:51:50|776.66|773.86|776.78|773.98|776.78|773.98|776.66|773.86|0
1651128720000|2022-04-28 06:52:00|776.66|773.86|776.18|773.38|776.66|773.86|776.18|773.38|0
1651128730000|2022-04-28 06:52:10|776.42|773.62|776.66|773.86|776.66|773.86|776.42|773.62|0
1651128740000|2022-04-28 06:52:20|776.42|773.62|776.18|773.38|776.42|773.62|776.18|773.38|0
1651128750000|2022-04-28 06:52:30|776.42|773.62|776.18|773.38|776.42|773.62|776.18|773.38|0
1651128760000|2022-04-28 06:52:40|776.42|773.62|776.42|773.62|776.42|773.62|776.42|773.62|0
1651128780000|2022-04-28 06:53:00|776.54|773.74|776.42|773.62|776.54|773.74|776.42|773.62|0
1651128790000|2022-04-28 06:53:10|776.31|773.51|776.42|773.62|776.42|773.62|776.31|773.51|0
1651128800000|2022-04-28 06:53:20|776.18|773.38|776.18|773.38|776.18|773.38|776.18|773.38|0
1651128810000|2022-04-28 06:53:30|775.94|773.14|775.59|772.79|775.94|773.14|775.59|772.79|0
1651128820000|2022-04-28 06:53:40|775.47|772.67|775.35|772.55|775.47|772.67|775.35|772.55|0
1651128830000|2022-04-28 06:53:50|775.23|772.43|775.94|773.14|775.94|773.14|775.23|772.43|0
1651128840000|2022-04-28 06:54:00|775.83|773.03|775.83|773.03|775.94|773.14|775.83|773.03|0
1651128850000|2022-04-28 06:54:10|775.94|773.14|776.31|773.51|776.31|773.51|775.94|773.14|0
1651128860000|2022-04-28 06:54:20|776.42|773.62|776.42|773.62|776.42|773.62|776.18|773.38|0
1651128880000|2022-04-28 06:54:40|776.3|773.5|776.18|773.38|776.3|773.5|776.18|773.38|0
1651128890000|2022-04-28 06:54:50|776.3|773.5|776.3|773.5|776.3|773.5|776.3|773.5|0
1651128900000|2022-04-28 06:55:00|776.07|773.27|775.83|773.03|776.07|773.27|775.83|773.03|0
1651128910000|2022-04-28 06:55:10|775.94|773.14|776.42|773.62|776.42|773.62|775.94|773.14|0
1651128920000|2022-04-28 06:55:20|776.18|773.38|775.94|773.14|776.18|773.38|775.94|773.14|0
1651128930000|2022-04-28 06:55:30|776.07|773.27|776.18|773.38|776.3|773.5|776.07|773.27|0
1651128940000|2022-04-28 06:55:40|776.07|773.27|776.18|773.38|776.18|773.38|776.07|773.27|0
1651128950000|2022-04-28 06:55:50|776.42|773.62|776.42|773.62|776.42|773.62|776.42|773.62|0
1651128960000|2022-04-28 06:56:00|776.66|773.86|776.42|773.62|776.66|773.86|776.42|773.62|0
1651128970000|2022-04-28 06:56:10|776.54|773.74|776.66|773.86|776.66|773.86|776.54|773.74|0
1651128980000|2022-04-28 06:56:20|776.54|773.74|777.13|774.33|777.13|774.33|776.54|773.74|0
1651128990000|2022-04-28 06:56:30|777.02|774.22|777.37|774.57|777.37|774.57|776.9|774.1|0
1651129000000|2022-04-28 06:56:40|777.02|774.22|777.13|774.33|777.13|774.33|776.9|774.1|0
1651129010000|2022-04-28 06:56:50|777.26|774.46|777.26|774.46|777.26|774.46|777.26|774.46|0
1651129020000|2022-04-28 06:57:00|777.37|774.57|777.37|774.57|777.37|774.57|777.37|774.57|0
1651129030000|2022-04-28 06:57:10|777.5|774.7|777.5|774.7|777.5|774.7|777.37|774.57|0
1651129040000|2022-04-28 06:57:20|777.85|775.05|777.61|774.81|777.85|775.05|777.61|774.81|0
1651129050000|2022-04-28 06:57:30|777.37|774.57|777.61|774.81|777.73|774.93|777.37|774.57|0
1651129060000|2022-04-28 06:57:40|777.73|774.93|777.5|774.7|777.73|774.93|777.5|774.7|0
1651129070000|2022-04-28 06:57:50|777.37|774.57|777.26|774.46|777.37|774.57|777.26|774.46|0
1651129080000|2022-04-28 06:58:00|777.37|774.57|776.9|774.1|777.37|774.57|776.9|774.1|0
1651129090000|2022-04-28 06:58:10|777.02|774.22|776.66|773.86|777.02|774.22|776.54|773.74|0
1651129100000|2022-04-28 06:58:20|776.9|774.1|777.02|774.22|777.02|774.22|776.9|774.1|0
1651129110000|2022-04-28 06:58:30|776.9|774.1|776.9|774.1|777.13|774.33|776.9|774.1|0
1651129120000|2022-04-28 06:58:40|776.54|773.74|776.3|773.5|776.66|773.86|776.3|773.5|0
1651129130000|2022-04-28 06:58:50|776.42|773.62|776.42|773.62|776.42|773.62|776.42|773.62|0
1651129140000|2022-04-28 06:59:00|776.54|773.74|776.66|773.86|776.66|773.86|776.42|773.62|0
1651129150000|2022-04-28 06:59:10|776.54|773.74|776.66|773.86|776.9|774.1|776.54|773.74|0
1651129160000|2022-04-28 06:59:20|776.9|774.1|777.26|774.46|777.26|774.46|776.9|774.1|0
1651129170000|2022-04-28 06:59:30|777.13|774.33|776.78|773.98|777.26|774.46|776.78|773.98|0
1651129180000|2022-04-28 06:59:40|776.66|773.86|776.66|773.86|776.66|773.86|776.54|773.74|0
1651129190000|2022-04-28 06:59:50|776.42|773.62|776.42|773.62|776.42|773.62|776.42|773.62|0
1651129200000|2022-04-28 07:00:00|775.7|772.9|776.9|774.1|776.9|774.1|775.7|772.9|0
1651129210000|2022-04-28 07:00:10|776.66|773.86|776.54|773.74|776.66|773.86|776.54|773.74|0
1651129220000|2022-04-28 07:00:20|775.94|773.14|776.54|773.74|776.54|773.74|775.7|772.9|0
1651129230000|2022-04-28 07:00:30|776.42|773.62|775.94|773.14|776.42|773.62|775.94|773.14|0
1651129240000|2022-04-28 07:00:40|775.47|772.67|775.23|772.43|775.47|772.67|775.23|772.43|0
1651129250000|2022-04-28 07:00:50|774.75|771.95|774.75|771.95|774.87|772.07|774.51|771.71|0
1651129260000|2022-04-28 07:01:00|774.51|771.71|774.75|771.95|774.75|771.95|774.51|771.71|0
1651129270000|2022-04-28 07:01:10|775.23|772.43|776.42|773.62|776.42|773.62|775.23|772.43|0
1651129280000|2022-04-28 07:01:20|776.9|774.1|777.61|774.81|777.73|774.93|776.9|774.1|0
1651129290000|2022-04-28 07:01:30|777.37|774.57|777.61|774.81|777.61|774.81|777.37|774.57|0
1651129300000|2022-04-28 07:01:40|777.85|775.05|779.04|776.24|779.04|776.24|777.85|775.05|0
1651129310000|2022-04-28 07:01:50|779.28|776.48|778.09|775.29|779.28|776.48|778.09|775.29|0
1651129320000|2022-04-28 07:02:00|777.97|775.17|776.9|774.1|777.97|775.17|776.9|774.1|0
1651129330000|2022-04-28 07:02:10|776.42|773.62|777.37|774.57|777.37|774.57|776.42|773.62|0
1651129340000|2022-04-28 07:02:20|777.13|774.33|777.13|774.33|777.13|774.33|776.66|773.86|0
1651129350000|2022-04-28 07:02:30|777.02|774.22|776.18|773.38|777.02|774.22|776.18|773.38|0
1651129360000|2022-04-28 07:02:40|776.42|773.62|775.7|772.9|776.66|773.86|775.7|772.9|0
1651129370000|2022-04-28 07:02:50|776.18|773.38|775.94|773.14|776.18|773.38|775.7|772.9|0
1651129380000|2022-04-28 07:03:00|776.42|773.62|776.07|773.27|776.54|773.74|776.07|773.27|0
1651129390000|2022-04-28 07:03:10|776.66|773.86|776.9|774.1|776.9|774.1|776.66|773.86|0
1651129400000|2022-04-28 07:03:20|777.13|774.33|777.85|775.05|777.85|775.05|777.13|774.33|0
1651129410000|2022-04-28 07:03:30|778.09|775.29|777.85|775.05|778.33|775.53|777.85|775.05|0
1651129420000|2022-04-28 07:03:40|777.13|774.33|776.66|773.86|777.26|774.46|776.66|773.86|0
1651129430000|2022-04-28 07:03:50|777.13|774.33|777.02|774.22|777.13|774.33|777.02|774.22|0
1651129440000|2022-04-28 07:04:00|776.78|773.98|777.37|774.57|777.37|774.57|776.78|773.98|0
1651129450000|2022-04-28 07:04:10|777.13|774.33|776.9|774.1|777.61|774.81|776.9|774.1|0
1651129460000|2022-04-28 07:04:20|776.78|773.98|776.42|773.62|776.78|773.98|776.3|773.5|0
1651129470000|2022-04-28 07:04:30|776.18|773.38|775.23|772.43|776.18|773.38|775.23|772.43|0
1651129480000|2022-04-28 07:04:40|774.99|772.19|775.23|772.43|775.23|772.43|774.75|771.95|0
1651129490000|2022-04-28 07:04:50|775.47|772.67|775.11|772.31|775.7|772.9|775.11|772.31|0
1651129500000|2022-04-28 07:05:00|775.03|772.63|775.98|773.58|775.98|773.58|775.03|772.63|0
1651129510000|2022-04-28 07:05:10|776.46|774.06|777.41|775.01|777.41|775.01|776.46|774.06|0
1651129520000|2022-04-28 07:05:20|777.17|774.77|776.93|774.53|777.41|775.01|776.93|774.53|0
1651129530000|2022-04-28 07:05:30|776.34|773.94|776.93|774.53|776.93|774.53|776.34|773.94|0
1651129540000|2022-04-28 07:05:40|777.41|775.01|777.41|775.01|777.89|775.49|777.41|775.01|0
1651129550000|2022-04-28 07:05:50|776.1|773.7|775.39|772.99|776.1|773.7|775.27|772.87|0
1651129560000|2022-04-28 07:06:00|775.63|773.23|775.74|773.34|775.87|773.47|775.63|773.23|0
1651129570000|2022-04-28 07:06:10|776.1|773.7|776.82|774.42|776.82|774.42|776.1|773.7|0
1651129580000|2022-04-28 07:06:20|776.69|774.29|777.06|774.66|777.06|774.66|776.69|774.29|0
1651129590000|2022-04-28 07:06:30|776.93|774.53|777.41|775.01|777.41|775.01|776.69|774.29|0
1651129600000|2022-04-28 07:06:40|777.65|775.25|778.12|775.72|778.6|776.2|777.65|775.25|0
1651129610000|2022-04-28 07:06:50|778.36|775.96|778.6|776.2|778.6|776.2|778.36|775.96|0
1651129620000|2022-04-28 07:07:00|778.25|775.85|777.77|775.37|778.25|775.85|777.41|775.01|0
1651129630000|2022-04-28 07:07:10|778.36|775.96|779.08|776.68|779.08|776.68|778.36|775.96|0
1651129640000|2022-04-28 07:07:20|778.84|776.44|778.36|775.96|778.84|776.44|778.36|775.96|0
1651129650000|2022-04-28 07:07:30|778.12|775.72|778.49|776.09|778.49|776.09|778.01|775.61|0
1651129660000|2022-04-28 07:07:40|778.36|775.96|778.12|775.72|778.36|775.96|778.12|775.72|0
1651129670000|2022-04-28 07:07:50|778.25|775.85|778.36|775.96|778.36|775.96|778.25|775.85|0
1651129680000|2022-04-28 07:08:00|777.89|775.49|778.36|775.96|778.36|775.96|777.77|775.37|0
1651129690000|2022-04-28 07:08:10|778.49|776.09|778.6|776.2|778.73|776.33|778.49|776.09|0
1651129700000|2022-04-28 07:08:20|778.36|775.96|778.36|775.96|778.6|776.2|778.36|775.96|0
1651129710000|2022-04-28 07:08:30|778.73|776.33|778.96|776.56|779.08|776.68|778.6|776.2|0
1651129720000|2022-04-28 07:08:40|778.84|776.44|778.49|776.09|778.84|776.44|778.36|775.96|0
1651129730000|2022-04-28 07:08:50|778.6|776.2|778.12|775.72|778.6|776.2|778.12|775.72|0
1651129740000|2022-04-28 07:09:00|777.65|775.25|777.41|775.01|777.77|775.37|777.41|775.01|0
1651129750000|2022-04-28 07:09:10|777.17|774.77|776.69|774.29|777.17|774.77|776.69|774.29|0
1651129760000|2022-04-28 07:09:20|776.93|774.53|777.17|774.77|777.17|774.77|776.69|774.29|0
1651129770000|2022-04-28 07:09:30|776.93|774.53|776.22|773.82|776.93|774.53|776.22|773.82|0
1651129780000|2022-04-28 07:09:40|776.34|773.94|776.69|774.29|776.93|774.53|776.34|773.94|0
1651129790000|2022-04-28 07:09:50|776.58|774.18|776.93|774.53|776.93|774.53|776.58|774.18|0
1651129800000|2022-04-28 07:10:00|776.46|774.06|776.46|774.06|776.46|774.06|776.46|774.06|0
1651129810000|2022-04-28 07:10:10|776.22|773.82|777.17|774.77|777.17|774.77|776.22|773.82|0
1651129820000|2022-04-28 07:10:20|777.65|775.25|777.89|775.49|777.89|775.49|777.65|775.25|0
1651129830000|2022-04-28 07:10:30|777.53|775.13|778.12|775.72|778.12|775.72|777.53|775.13|0
1651129840000|2022-04-28 07:10:40|777.65|775.25|777.53|775.13|777.65|775.25|777.53|775.13|0
1651129850000|2022-04-28 07:10:50|777.17|774.77|777.89|775.49|777.89|775.49|777.17|774.77|0
1651129860000|2022-04-28 07:11:00|778.12|775.72|778.6|776.2|778.6|776.2|778.12|775.72|0
1651129870000|2022-04-28 07:11:10|778.49|776.09|777.89|775.49|778.49|776.09|777.89|775.49|0
1651129880000|2022-04-28 07:11:20|777.41|775.01|776.46|774.06|777.41|775.01|776.34|773.94|0
1651129890000|2022-04-28 07:11:30|776.22|773.82|775.5|773.1|776.22|773.82|775.26|772.86|0
1651129900000|2022-04-28 07:11:40|776.22|773.82|776.22|773.82|776.22|773.82|776.22|773.82|0
1651129910000|2022-04-28 07:11:50|775.87|773.47|775.26|772.86|775.87|773.47|775.26|772.86|0
1651129920000|2022-04-28 07:12:00|775.03|772.63|774.67|772.27|775.03|772.63|774.55|772.15|0
1651129930000|2022-04-28 07:12:10|774.44|772.04|773.84|771.44|774.55|772.15|773.84|771.44|0
1651129940000|2022-04-28 07:12:20|773.6|771.2|773.6|771.2|773.84|771.44|773.6|771.2|0
1651129950000|2022-04-28 07:12:30|773.84|771.44|770.27|767.87|773.84|771.44|770.27|767.87|0
1651129960000|2022-04-28 07:12:40|770.74|768.34|771.34|768.94|771.34|768.94|770.74|768.34|0
1651129970000|2022-04-28 07:12:50|770.15|767.75|769.79|767.39|770.27|767.87|769.79|767.39|0
1651129980000|2022-04-28 07:13:00|769.55|767.15|770.27|767.87|770.27|767.87|769.55|767.15|0
1651129990000|2022-04-28 07:13:10|770.74|768.34|771.45|769.05|771.45|769.05|770.74|768.34|0
1651130000000|2022-04-28 07:13:20|771.22|768.82|771.22|768.82|771.45|769.05|771.22|768.82|0
1651130010000|2022-04-28 07:13:30|771.69|769.29|771.69|769.29|771.93|769.53|771.69|769.29|0
1651130020000|2022-04-28 07:13:40|772.64|770.24|773.24|770.84|773.24|770.84|772.64|770.24|0
1651130030000|2022-04-28 07:13:50|773.6|771.2|772.88|770.48|773.6|771.2|772.88|770.48|0
1651130040000|2022-04-28 07:14:00|772.64|770.24|773.6|771.2|773.6|771.2|772.64|770.24|0
1651130050000|2022-04-28 07:14:10|773.36|770.96|773.12|770.72|773.48|771.08|773.12|770.72|0
1651130060000|2022-04-28 07:14:20|772.64|770.24|771.93|769.53|772.64|770.24|771.93|769.53|0
1651130070000|2022-04-28 07:14:30|771.1|768.7|772.77|770.37|772.77|770.37|770.5|768.1|0
1651130080000|2022-04-28 07:14:40|772.88|770.48|773.6|771.2|773.6|771.2|772.88|770.48|0
1651130090000|2022-04-28 07:14:50|774.31|771.91|773.36|770.96|774.31|771.91|773.36|770.96|0
1651130100000|2022-04-28 07:15:00|773.12|770.72|772.17|769.77|773.12|770.72|772.17|769.77|0
1651130110000|2022-04-28 07:15:10|772.53|770.13|773.12|770.72|773.36|770.96|772.53|770.13|0
1651130120000|2022-04-28 07:15:20|772.88|770.48|772.88|770.48|773.6|771.2|772.88|770.48|0
1651130130000|2022-04-28 07:15:30|772.17|769.77|772.41|770.01|772.64|770.24|772.17|769.77|0
1651130140000|2022-04-28 07:15:40|772.17|769.77|771.69|769.29|772.41|770.01|771.69|769.29|0
1651130150000|2022-04-28 07:15:50|771.45|769.05|771.45|769.05|771.45|769.05|771.45|769.05|0
1651130160000|2022-04-28 07:16:00|771.69|769.29|772.64|770.24|772.64|770.24|771.69|769.29|0
1651130170000|2022-04-28 07:16:10|772.88|770.48|773.6|771.2|773.6|771.2|772.88|770.48|0
1651130180000|2022-04-28 07:16:20|773.84|771.44|773.48|771.08|774.07|771.67|773.48|771.08|0
1651130190000|2022-04-28 07:16:30|773.6|771.2|773.6|771.2|773.72|771.32|773.6|771.2|0
1651130200000|2022-04-28 07:16:40|774.07|771.67|773.72|771.32|774.07|771.67|773.72|771.32|0
1651130210000|2022-04-28 07:16:50|773.6|771.2|772.88|770.48|773.6|771.2|772.88|770.48|0
1651130220000|2022-04-28 07:17:00|772.29|769.89|772.17|769.77|772.29|769.89|771.93|769.53|0
1651130230000|2022-04-28 07:17:10|772.41|770.01|772.88|770.48|772.88|770.48|772.41|770.01|0
1651130240000|2022-04-28 07:17:20|773.01|770.61|772.17|769.77|773.01|770.61|772.17|769.77|0
1651130250000|2022-04-28 07:17:30|771.69|769.29|772.41|770.01|772.41|770.01|771.69|769.29|0
1651130260000|2022-04-28 07:17:40|772.17|769.77|771.93|769.53|772.41|770.01|771.93|769.53|0
1651130270000|2022-04-28 07:17:50|772.05|769.65|771.45|769.05|772.17|769.77|771.45|769.05|0
1651130280000|2022-04-28 07:18:00|771.22|768.82|770.86|768.46|771.22|768.82|770.86|768.46|0
1651130290000|2022-04-28 07:18:10|770.74|768.34|769.91|767.51|770.74|768.34|769.91|767.51|0
1651130300000|2022-04-28 07:18:20|770.03|767.63|770.39|767.99|770.39|767.99|770.03|767.63|0
1651130310000|2022-04-28 07:18:30|770.63|768.23|770.03|767.63|770.63|768.23|770.03|767.63|0
1651130320000|2022-04-28 07:18:40|770.26|767.86|770.26|767.86|770.26|767.86|770.26|767.86|0
1651130330000|2022-04-28 07:18:50|770.03|767.63|769.55|767.15|770.03|767.63|769.55|767.15|0
1651130340000|2022-04-28 07:19:00|769.31|766.91|770.26|767.86|770.26|767.86|769.31|766.91|0
1651130350000|2022-04-28 07:19:10|770.03|767.63|770.15|767.75|770.26|767.86|770.03|767.63|0
1651130360000|2022-04-28 07:19:20|770.5|768.1|769.79|767.39|770.5|768.1|769.79|767.39|0
1651130370000|2022-04-28 07:19:30|770.03|767.63|770.26|767.86|770.26|767.86|770.03|767.63|0
1651130380000|2022-04-28 07:19:40|770.03|767.63|770.03|767.63|770.26|767.86|770.03|767.63|0
1651130390000|2022-04-28 07:19:50|769.91|767.51|769.55|767.15|770.03|767.63|769.55|767.15|0
1651130400000|2022-04-28 07:20:00|769.31|766.91|769.44|767.04|769.55|767.15|769.31|766.91|0
1651130410000|2022-04-28 07:20:10|769.31|766.91|769.91|767.51|770.03|767.63|769.31|766.91|0
1651130420000|2022-04-28 07:20:20|769.79|767.39|769.91|767.51|769.91|767.51|769.67|767.27|0
1651130430000|2022-04-28 07:20:30|770.26|767.86|770.26|767.86|770.26|767.86|770.26|767.86|0
1651130440000|2022-04-28 07:20:40|770.15|767.75|769.79|767.39|770.15|767.75|769.79|767.39|0
1651130450000|2022-04-28 07:20:50|770.03|767.63|769.79|767.39|770.26|767.86|769.79|767.39|0
1651130460000|2022-04-28 07:21:00|770.03|767.63|769.55|767.15|770.03|767.63|769.55|767.15|0
1651130470000|2022-04-28 07:21:10|769.31|766.91|769.31|766.91|769.31|766.91|769.31|766.91|0
1651130480000|2022-04-28 07:21:20|768.6|766.2|768.36|765.96|768.6|766.2|768.36|765.96|0
1651130490000|2022-04-28 07:21:30|768.12|765.72|767.17|764.77|768.12|765.72|767.17|764.77|0
1651130500000|2022-04-28 07:21:40|767.41|765.01|768.12|765.72|768.36|765.96|767.41|765.01|0
1651130510000|2022-04-28 07:21:50|768.6|766.2|769.31|766.91|769.31|766.91|768.6|766.2|0
1651130520000|2022-04-28 07:22:00|769.55|767.15|768.72|766.32|769.55|767.15|768.72|766.32|0
1651130530000|2022-04-28 07:22:10|768.36|765.96|767.65|765.25|768.36|765.96|767.65|765.25|0
1651130540000|2022-04-28 07:22:20|767.89|765.49|767.41|765.01|767.89|765.49|767.41|765.01|0
1651130550000|2022-04-28 07:22:30|767.77|765.37|767.41|765.01|767.77|765.37|767.41|765.01|0
1651130560000|2022-04-28 07:22:40|767.53|765.13|767.53|765.13|767.53|765.13|767.41|765.01|0
1651130570000|2022-04-28 07:22:50|767.65|765.25|767.89|765.49|767.89|765.49|767.65|765.25|0
1651130580000|2022-04-28 07:23:00|768.12|765.72|768.36|765.96|768.36|765.96|767.89|765.49|0
1651130590000|2022-04-28 07:23:10|767.89|765.49|768.12|765.72|768.12|765.72|767.89|765.49|0
1651130600000|2022-04-28 07:23:20|767.65|765.25|768.12|765.72|768.12|765.72|767.65|765.25|0
1651130610000|2022-04-28 07:23:30|768.36|765.96|768.12|765.72|768.6|766.2|768.12|765.72|0
1651130620000|2022-04-28 07:23:40|767.65|765.25|767.17|764.77|767.65|765.25|767.17|764.77|0
1651130630000|2022-04-28 07:23:50|767.3|764.9|767.89|765.49|767.89|765.49|767.17|764.77|0
1651130640000|2022-04-28 07:24:00|767.65|765.25|767.89|765.49|767.89|765.49|767.41|765.01|0
1651130650000|2022-04-28 07:24:10|767.77|765.37|767.17|764.77|767.77|765.37|767.17|764.77|0
1651130660000|2022-04-28 07:24:20|767.01|764.61|767.25|764.85|767.25|764.85|767.01|764.61|0
1651130670000|2022-04-28 07:24:30|766.78|764.38|767.25|764.85|767.25|764.85|766.78|764.38|0
1651130680000|2022-04-28 07:24:40|767.01|764.61|767.97|765.57|767.97|765.57|767.01|764.61|0
1651130690000|2022-04-28 07:24:50|767.85|765.45|767.85|765.45|767.85|765.45|767.61|765.21|0
1651130700000|2022-04-28 07:25:00|767.97|765.57|767.73|765.33|768.68|766.28|767.73|765.33|0
1651130710000|2022-04-28 07:25:10|767.97|765.57|768.44|766.04|768.44|766.04|767.97|765.57|0
1651130720000|2022-04-28 07:25:20|768.2|765.8|768.33|765.93|768.68|766.28|768.2|765.8|0
1651130730000|2022-04-28 07:25:30|768.2|765.8|768.2|765.8|768.2|765.8|767.97|765.57|0
1651130740000|2022-04-28 07:25:40|768.57|766.17|769.16|766.76|769.16|766.76|768.57|766.17|0
1651130750000|2022-04-28 07:25:50|768.92|766.52|769.63|767.23|769.63|767.23|768.92|766.52|0
1651130760000|2022-04-28 07:26:00|769.4|767|769.16|766.76|769.63|767.23|769.16|766.76|0
1651130770000|2022-04-28 07:26:10|769.28|766.88|768.92|766.52|769.4|767|768.92|766.52|0
1651130780000|2022-04-28 07:26:20|769.16|766.76|769.28|766.88|769.4|767|769.16|766.76|0
1651130790000|2022-04-28 07:26:30|769.16|766.76|767.25|764.85|769.16|766.76|767.25|764.85|0
1651130800000|2022-04-28 07:26:40|767.01|764.61|767.01|764.61|767.01|764.61|767.01|764.61|0
1651130810000|2022-04-28 07:26:50|767.25|764.85|766.54|764.14|767.25|764.85|766.54|764.14|0
1651130820000|2022-04-28 07:27:00|766.77|764.37|765.35|762.95|766.77|764.37|765.35|762.95|0
1651130830000|2022-04-28 07:27:10|766.06|763.66|765.58|763.18|766.3|763.9|765.58|763.18|0
1651130840000|2022-04-28 07:27:20|765.35|762.95|765.58|763.18|765.58|763.18|765.35|762.95|0
1651130850000|2022-04-28 07:27:30|765.47|763.07|764.76|762.36|765.58|763.18|764.76|762.36|0
1651130860000|2022-04-28 07:27:40|764.87|762.47|764.87|762.47|764.87|762.47|764.63|762.23|0
1651130870000|2022-04-28 07:27:50|764.52|762.12|765.35|762.95|765.35|762.95|764.52|762.12|0
1651130880000|2022-04-28 07:28:00|765.58|763.18|765.35|762.95|765.82|763.42|765.35|762.95|0
1651130890000|2022-04-28 07:28:10|765.58|763.18|766.3|763.9|766.3|763.9|765.58|763.18|0
1651130900000|2022-04-28 07:28:20|766.06|763.66|766.3|763.9|766.3|763.9|765.82|763.42|0
1651130910000|2022-04-28 07:28:30|765.82|763.42|765.58|763.18|765.95|763.55|765.58|763.18|0
1651130920000|2022-04-28 07:28:40|765.82|763.42|765.58|763.18|765.82|763.42|765.58|763.18|0
1651130930000|2022-04-28 07:28:50|765.82|763.42|765.35|762.95|765.82|763.42|765.35|762.95|0
1651130940000|2022-04-28 07:29:00|764.87|762.47|764.39|761.99|764.87|762.47|764.39|761.99|0
1651130950000|2022-04-28 07:29:10|763.92|761.52|763.68|761.28|763.92|761.52|763.68|761.28|0
1651130960000|2022-04-28 07:29:20|763.92|761.52|763.44|761.04|763.92|761.52|762.97|760.57|0
1651130970000|2022-04-28 07:29:30|763.68|761.28|763.2|760.8|763.68|761.28|763.2|760.8|0
1651130980000|2022-04-28 07:29:40|763.68|761.28|763.44|761.04|763.68|761.28|763.44|761.04|0
1651130990000|2022-04-28 07:29:50|763.2|760.8|762.97|760.57|763.2|760.8|762.97|760.57|0
1651131000000|2022-04-28 07:30:00|763.2|760.8|763.44|761.04|763.44|761.04|763.2|760.8|0
1651131010000|2022-04-28 07:30:10|763.68|761.28|763.44|761.04|763.92|761.52|763.44|761.04|0
1651131020000|2022-04-28 07:30:20|763.2|760.8|763.44|761.04|763.44|761.04|763.2|760.8|0
1651131030000|2022-04-28 07:30:30|762.97|760.57|762.97|760.57|762.97|760.57|762.97|760.57|0
1651131040000|2022-04-28 07:30:40|763.2|760.8|763.44|761.04|763.57|761.17|763.2|760.8|0
1651131050000|2022-04-28 07:30:50|763.2|760.8|763.44|761.04|763.44|761.04|763.09|760.69|0
1651131060000|2022-04-28 07:31:00|763.57|761.17|764.16|761.76|764.16|761.76|763.57|761.17|0
1651131070000|2022-04-28 07:31:10|763.92|761.52|762.49|760.09|763.92|761.52|762.49|760.09|0
1651131080000|2022-04-28 07:31:20|762.25|759.85|762.38|759.98|762.49|760.09|762.25|759.85|0
1651131090000|2022-04-28 07:31:30|762.97|760.57|763.2|760.8|763.2|760.8|762.97|760.57|0
1651131100000|2022-04-28 07:31:40|762.97|760.57|763.2|760.8|763.2|760.8|762.97|760.57|0
1651131110000|2022-04-28 07:31:50|762.97|760.57|762.73|760.33|762.97|760.57|762.73|760.33|0
1651131120000|2022-04-28 07:32:00|762.85|760.45|762.49|760.09|762.85|760.45|762.49|760.09|0
1651131130000|2022-04-28 07:32:10|762.25|759.85|761.54|759.14|762.38|759.98|761.54|759.14|0
1651131140000|2022-04-28 07:32:20|762.01|759.61|762.25|759.85|762.25|759.85|762.01|759.61|0
1651131150000|2022-04-28 07:32:30|762.49|760.09|762.25|759.85|762.49|760.09|762.25|759.85|0
1651131160000|2022-04-28 07:32:40|762.38|759.98|762.97|760.57|762.97|760.57|762.38|759.98|0
1651131170000|2022-04-28 07:32:50|762.85|760.45|763.2|760.8|763.2|760.8|762.73|760.33|0
1651131180000|2022-04-28 07:33:00|762.97|760.57|762.97|760.57|762.97|760.57|762.97|760.57|0
1651131190000|2022-04-28 07:33:10|762.85|760.45|762.73|760.33|762.85|760.45|762.73|760.33|0
1651131200000|2022-04-28 07:33:20|762.85|760.45|762.97|760.57|762.97|760.57|762.73|760.33|0
1651131210000|2022-04-28 07:33:30|763.2|760.8|762.97|760.57|763.2|760.8|762.97|760.57|0
1651131220000|2022-04-28 07:33:40|763.09|760.69|762.85|760.45|763.09|760.69|762.85|760.45|0
1651131230000|2022-04-28 07:33:50|762.97|760.57|762.97|760.57|762.97|760.57|762.97|760.57|0
1651131240000|2022-04-28 07:34:00|763.2|760.8|762.73|760.33|763.2|760.8|762.73|760.33|0
1651131250000|2022-04-28 07:34:10|762.97|760.57|763.44|761.04|763.44|761.04|762.97|760.57|0
1651131260000|2022-04-28 07:34:20|763.68|761.28|763.2|760.8|763.68|761.28|763.2|760.8|0
1651131270000|2022-04-28 07:34:30|762.97|760.57|763.2|760.8|763.2|760.8|762.97|760.57|0
1651131280000|2022-04-28 07:34:40|763.44|761.04|763.68|761.28|763.68|761.28|763.2|760.8|0
1651131290000|2022-04-28 07:34:50|763.44|761.04|763.68|761.28|763.68|761.28|763.44|761.04|0
1651131300000|2022-04-28 07:35:00|763.57|761.17|763.44|761.04|763.57|761.17|763.44|761.04|0
1651131310000|2022-04-28 07:35:10|763.2|760.8|762.49|760.09|763.2|760.8|762.49|760.09|0
1651131320000|2022-04-28 07:35:20|762.38|759.98|762.01|759.61|762.49|760.09|762.01|759.61|0
1651131330000|2022-04-28 07:35:30|760.59|758.19|759.4|757|760.59|758.19|759.4|757|0
1651131340000|2022-04-28 07:35:40|759.64|757.24|759.64|757.24|759.64|757.24|759.16|756.76|0
1651131350000|2022-04-28 07:35:50|759.16|756.76|758.21|755.81|759.16|756.76|758.21|755.81|0
1651131360000|2022-04-28 07:36:00|758.45|756.05|757.5|755.1|758.69|756.29|757.5|755.1|0
1651131370000|2022-04-28 07:36:10|756.91|754.51|757.38|754.98|757.38|754.98|756.91|754.51|0
1651131380000|2022-04-28 07:36:20|757.26|754.86|757.97|755.57|757.97|755.57|757.26|754.86|0
1651131390000|2022-04-28 07:36:30|757.26|754.86|757.74|755.34|757.74|755.34|757.26|754.86|0
1651131400000|2022-04-28 07:36:40|757.62|755.22|757.74|755.34|757.74|755.34|757.62|755.22|0
1651131410000|2022-04-28 07:36:50|757.86|755.46|757.74|755.34|757.86|755.46|757.74|755.34|0
1651131420000|2022-04-28 07:37:00|757.97|755.57|757.86|755.46|757.97|755.57|757.5|755.1|0
1651131430000|2022-04-28 07:37:10|757.97|755.57|757.97|755.57|757.97|755.57|757.74|755.34|0
1651131440000|2022-04-28 07:37:20|757.74|755.34|757.86|755.46|757.86|755.46|757.74|755.34|0
1651131450000|2022-04-28 07:37:30|757.5|755.1|757.74|755.34|757.74|755.34|757.5|755.1|0
1651131460000|2022-04-28 07:37:40|757.62|755.22|757.26|754.86|757.62|755.22|757.26|754.86|0
1651131470000|2022-04-28 07:37:50|757.5|755.1|757.62|755.22|757.62|755.22|757.5|755.1|0
1651131480000|2022-04-28 07:38:00|757.74|755.34|757.62|755.22|757.74|755.34|757.62|755.22|0
1651131490000|2022-04-28 07:38:10|757.26|754.86|758.45|756.05|758.45|756.05|757.26|754.86|0
1651131500000|2022-04-28 07:38:20|759.16|756.76|759.16|756.76|759.4|757|759.16|756.76|0
1651131510000|2022-04-28 07:38:30|758.92|756.52|758.92|756.52|758.92|756.52|758.92|756.52|0
1651131520000|2022-04-28 07:38:40|758.57|756.17|759.05|756.65|759.05|756.65|758.57|756.17|0
1651131530000|2022-04-28 07:38:50|758.92|756.52|758.45|756.05|758.92|756.52|758.45|756.05|0
1651131540000|2022-04-28 07:39:00|758.33|755.93|758.33|755.93|758.69|756.29|758.21|755.81|0
1651131550000|2022-04-28 07:39:10|758.1|755.7|758.21|755.81|758.57|756.17|758.1|755.7|0
1651131560000|2022-04-28 07:39:20|758.45|756.05|758.69|756.29|758.69|756.29|758.45|756.05|0
1651131570000|2022-04-28 07:39:30|758.57|756.17|758.21|755.81|758.57|756.17|758.21|755.81|0
1651131580000|2022-04-28 07:39:40|757.68|755.28|757.44|755.04|757.68|755.28|757.44|755.04|0
1651131590000|2022-04-28 07:39:50|757.33|754.93|757.2|754.8|757.33|754.93|756.96|754.56|0
1651131600000|2022-04-28 07:40:00|757.09|754.69|757.33|754.93|757.44|755.04|757.09|754.69|0
1651131610000|2022-04-28 07:40:10|757.44|755.04|757.56|755.16|757.56|755.16|757.44|755.04|0
1651131620000|2022-04-28 07:40:20|757.44|755.04|757.68|755.28|757.68|755.28|757.2|754.8|0
1651131630000|2022-04-28 07:40:30|757.56|755.16|757.44|755.04|757.56|755.16|757.33|754.93|0
1651131640000|2022-04-28 07:40:40|757.68|755.28|758.15|755.75|758.15|755.75|757.68|755.28|0
1651131650000|2022-04-28 07:40:50|757.92|755.52|758.04|755.64|758.04|755.64|757.8|755.4|0
1651131660000|2022-04-28 07:41:00|757.92|755.52|758.15|755.75|758.15|755.75|757.92|755.52|0
1651131670000|2022-04-28 07:41:10|757.92|755.52|757.68|755.28|757.92|755.52|757.68|755.28|0
1651131680000|2022-04-28 07:41:20|757.92|755.52|758.39|755.99|758.39|755.99|757.92|755.52|0
1651131690000|2022-04-28 07:41:30|758.52|756.12|758.63|756.23|758.63|756.23|758.39|755.99|0
1651131700000|2022-04-28 07:41:40|758.52|756.12|758.28|755.88|758.52|756.12|758.28|755.88|0
1651131710000|2022-04-28 07:41:50|758.15|755.75|757.92|755.52|758.15|755.75|757.92|755.52|0
1651131720000|2022-04-28 07:42:00|757.68|755.28|758.04|755.64|758.04|755.64|757.68|755.28|0
1651131730000|2022-04-28 07:42:10|757.56|755.16|757.2|754.8|757.68|755.28|757.2|754.8|0
1651131740000|2022-04-28 07:42:20|757.44|755.04|757.56|755.16|757.56|755.16|757.44|755.04|0
1651131750000|2022-04-28 07:42:30|757.33|754.93|756.96|754.56|757.33|754.93|756.96|754.56|0
1651131760000|2022-04-28 07:42:40|757.2|754.8|757.44|755.04|757.44|755.04|757.2|754.8|0
1651131770000|2022-04-28 07:42:50|757.09|754.69|756.96|754.56|757.09|754.69|756.96|754.56|0
1651131780000|2022-04-28 07:43:00|757.09|754.69|757.68|755.28|757.68|755.28|756.96|754.56|0
1651131790000|2022-04-28 07:43:10|757.92|755.52|757.92|755.52|757.92|755.52|757.92|755.52|0
1651131800000|2022-04-28 07:43:20|757.68|755.28|757.92|755.52|757.92|755.52|757.68|755.28|0
1651131810000|2022-04-28 07:43:30|757.68|755.28|757.68|755.28|757.68|755.28|757.68|755.28|0
1651131820000|2022-04-28 07:43:40|757.44|755.04|757.44|755.04|757.68|755.28|757.44|755.04|0
1651131830000|2022-04-28 07:43:50|757.56|755.16|757.68|755.28|757.68|755.28|757.56|755.16|0
1651131840000|2022-04-28 07:44:00|757.92|755.52|757.68|755.28|757.92|755.52|757.68|755.28|0
1651131850000|2022-04-28 07:44:10|757.33|754.93|757.68|755.28|757.68|755.28|757.33|754.93|0
1651131860000|2022-04-28 07:44:20|757.44|755.04|756.96|754.56|757.44|755.04|756.96|754.56|0
1651131870000|2022-04-28 07:44:30|757.09|754.69|757.2|754.8|757.2|754.8|757.09|754.69|0
1651131880000|2022-04-28 07:44:40|757.44|755.04|757.2|754.8|757.44|755.04|757.2|754.8|0
1651131890000|2022-04-28 07:44:50|757.44|755.04|757.68|755.28|757.68|755.28|757.33|754.93|0
1651131900000|2022-04-28 07:45:00|757.56|755.16|757.92|755.52|757.92|755.52|757.56|755.16|0
1651131910000|2022-04-28 07:45:10|757.68|755.28|757.44|755.04|757.8|755.4|757.44|755.04|0
1651131920000|2022-04-28 07:45:20|757.56|755.16|757.92|755.52|758.15|755.75|757.56|755.16|0
1651131930000|2022-04-28 07:45:30|758.39|755.99|758.28|755.88|758.63|756.23|758.28|755.88|0
1651131940000|2022-04-28 07:45:40|758.39|755.99|758.15|755.75|758.39|755.99|758.15|755.75|0
1651131950000|2022-04-28 07:45:50|758.04|755.64|758.15|755.75|758.15|755.75|758.04|755.64|0
1651131960000|2022-04-28 07:46:00|758.39|755.99|758.39|755.99|758.75|756.35|758.39|755.99|0
1651131970000|2022-04-28 07:46:10|758.15|755.75|758.63|756.23|758.63|756.23|758.15|755.75|0
1651131980000|2022-04-28 07:46:20|758.87|756.47|759.35|756.95|759.35|756.95|758.75|756.35|0
1651131990000|2022-04-28 07:46:30|759.82|757.42|759.58|757.18|760.06|757.66|759.58|757.18|0
1651132000000|2022-04-28 07:46:40|759.23|756.83|759.11|756.71|759.58|757.18|759.11|756.71|0
1651132010000|2022-04-28 07:46:50|758.87|756.47|759.34|756.94|759.34|756.94|758.87|756.47|0
1651132020000|2022-04-28 07:47:00|759.82|757.42|759.34|756.94|759.82|757.42|759.34|756.94|0
1651132030000|2022-04-28 07:47:10|759.23|756.83|759.23|756.83|759.23|756.83|759.23|756.83|0
1651132040000|2022-04-28 07:47:20|759.34|756.94|759.82|757.42|759.82|757.42|759.34|756.94|0
1651132050000|2022-04-28 07:47:30|759.58|757.18|759.58|757.18|759.58|757.18|759.23|756.83|0
1651132060000|2022-04-28 07:47:40|759.34|756.94|759.82|757.42|760.06|757.66|759.34|756.94|0
1651132070000|2022-04-28 07:47:50|759.58|757.18|759.34|756.94|759.58|757.18|759.34|756.94|0
1651132080000|2022-04-28 07:48:00|760.06|757.66|760.06|757.66|760.3|757.9|760.06|757.66|0
1651132090000|2022-04-28 07:48:10|760.18|757.78|759.58|757.18|760.18|757.78|759.58|757.18|0
1651132100000|2022-04-28 07:48:20|759.47|757.07|759.34|756.94|759.47|757.07|759.34|756.94|0
1651132110000|2022-04-28 07:48:30|759.23|756.83|759.23|756.83|759.34|756.94|759.23|756.83|0
1651132120000|2022-04-28 07:48:40|759.11|756.71|759.11|756.71|759.23|756.83|759.11|756.71|0
1651132130000|2022-04-28 07:48:50|759.34|756.94|759.58|757.18|759.58|757.18|759.34|756.94|0
1651132140000|2022-04-28 07:49:00|759.82|757.42|759.34|756.94|759.82|757.42|759.34|756.94|0
1651132150000|2022-04-28 07:49:10|759.58|757.18|759.58|757.18|759.58|757.18|759.58|757.18|0
1651132160000|2022-04-28 07:49:20|759.34|756.94|759.58|757.18|759.58|757.18|759.34|756.94|0
1651132170000|2022-04-28 07:49:30|759.82|757.42|759.58|757.18|759.82|757.42|759.58|757.18|0
1651132180000|2022-04-28 07:49:40|759.82|757.42|759.47|757.07|759.82|757.42|759.47|757.07|0
1651132190000|2022-04-28 07:49:50|759.58|757.18|759.58|757.18|759.71|757.31|759.47|757.07|0
1651132200000|2022-04-28 07:50:00|759.82|757.42|759.23|756.83|759.82|757.42|759.23|756.83|0
1651132210000|2022-04-28 07:50:10|759.11|756.71|759.58|757.18|759.58|757.18|759.11|756.71|0
1651132220000|2022-04-28 07:50:20|759.82|757.42|759.71|757.31|759.82|757.42|759.58|757.18|0
1651132230000|2022-04-28 07:50:30|759.82|757.42|759.95|757.55|759.95|757.55|759.82|757.42|0
1651132240000|2022-04-28 07:50:40|759.82|757.42|759.82|757.42|759.95|757.55|759.82|757.42|0
1651132250000|2022-04-28 07:50:50|760.06|757.66|760.06|757.66|760.06|757.66|759.82|757.42|0
1651132260000|2022-04-28 07:51:00|759.82|757.42|760.3|757.9|760.3|757.9|759.82|757.42|0
1651132270000|2022-04-28 07:51:10|760.54|758.14|760.3|757.9|760.54|758.14|760.3|757.9|0
1651132280000|2022-04-28 07:51:20|760.42|758.02|760.06|757.66|760.42|758.02|760.06|757.66|0
1651132290000|2022-04-28 07:51:30|760.18|757.78|761.01|758.61|761.25|758.85|760.18|757.78|0
1651132300000|2022-04-28 07:51:40|761.25|758.85|761.25|758.85|761.25|758.85|761.25|758.85|0
1651132310000|2022-04-28 07:51:50|761.49|759.09|761.25|758.85|761.49|759.09|761.25|758.85|0
1651132320000|2022-04-28 07:52:00|761.01|758.61|761.73|759.33|761.97|759.57|761.01|758.61|0
1651132330000|2022-04-28 07:52:10|761.49|759.09|761.25|758.85|761.49|759.09|761.25|758.85|0
1651132340000|2022-04-28 07:52:20|761.49|759.09|761.49|759.09|761.49|759.09|761.49|759.09|0
1651132350000|2022-04-28 07:52:30|761.25|758.85|761.49|759.09|761.49|759.09|761.25|758.85|0
1651132360000|2022-04-28 07:52:40|761.25|758.85|761.49|759.09|761.49|759.09|761.01|758.61|0
1651132370000|2022-04-28 07:52:50|761.61|759.21|761.73|759.33|761.73|759.33|761.61|759.21|0
1651132380000|2022-04-28 07:53:00|761.49|759.09|761.73|759.33|761.73|759.33|761.49|759.09|0
1651132390000|2022-04-28 07:53:10|762.14|759.74|762.14|759.74|762.14|759.74|762.14|759.74|0
1651132400000|2022-04-28 07:53:20|761.91|759.51|761.43|759.03|762.03|759.63|761.43|759.03|0
1651132410000|2022-04-28 07:53:30|761.67|759.27|761.55|759.15|761.67|759.27|761.43|759.03|0
1651132420000|2022-04-28 07:53:40|761.67|759.27|761.43|759.03|761.67|759.27|761.43|759.03|0
1651132430000|2022-04-28 07:53:50|761.32|758.92|761.43|759.03|761.43|759.03|761.19|758.79|0
1651132440000|2022-04-28 07:54:00|761.19|758.79|761.43|759.03|761.43|759.03|761.19|758.79|0
1651132450000|2022-04-28 07:54:10|761.32|758.92|762.14|759.74|762.14|759.74|761.32|758.92|0
1651132460000|2022-04-28 07:54:20|762.38|759.98|762.38|759.98|762.38|759.98|762.38|759.98|0
1651132470000|2022-04-28 07:54:30|762.14|759.74|761.91|759.51|762.14|759.74|761.91|759.51|0
1651132480000|2022-04-28 07:54:40|762.14|759.74|762.62|760.22|762.62|760.22|762.14|759.74|0
1651132490000|2022-04-28 07:54:50|762.51|760.11|762.62|760.22|762.62|760.22|762.38|759.98|0
1651132500000|2022-04-28 07:55:00|762.74|760.34|762.38|759.98|762.74|760.34|762.14|759.74|0
1651132510000|2022-04-28 07:55:10|762.14|759.74|762.38|759.98|762.38|759.98|762.14|759.74|0
1651132520000|2022-04-28 07:55:20|762.86|760.46|763.1|760.7|763.1|760.7|762.86|760.46|0
1651132530000|2022-04-28 07:55:30|763.33|760.93|762.62|760.22|763.33|760.93|762.62|760.22|0
1651132540000|2022-04-28 07:55:40|762.74|760.34|762.51|760.11|762.86|760.46|762.51|760.11|0
1651132550000|2022-04-28 07:55:50|762.62|760.22|762.62|760.22|762.62|760.22|762.62|760.22|0
1651132560000|2022-04-28 07:56:00|762.14|759.74|762.38|759.98|762.38|759.98|762.14|759.74|0
1651132570000|2022-04-28 07:56:10|762.62|760.22|763.22|760.82|763.22|760.82|762.51|760.11|0
1651132580000|2022-04-28 07:56:20|763.1|760.7|762.86|760.46|763.1|760.7|762.86|760.46|0
1651132590000|2022-04-28 07:56:30|763.1|760.7|763.33|760.93|763.33|760.93|762.98|760.58|0
1651132600000|2022-04-28 07:56:40|763.57|761.17|763.22|760.82|763.57|761.17|763.1|760.7|0
1651132610000|2022-04-28 07:56:50|763.1|760.7|763.57|761.17|763.57|761.17|763.1|760.7|0
1651132620000|2022-04-28 07:57:00|763.81|761.41|763.57|761.17|763.81|761.41|763.33|760.93|0
1651132630000|2022-04-28 07:57:10|763.81|761.41|764.29|761.89|764.29|761.89|763.81|761.41|0
1651132640000|2022-04-28 07:57:20|764.52|762.12|763.33|760.93|764.52|762.12|763.33|760.93|0
1651132650000|2022-04-28 07:57:30|763.57|761.17|763.1|760.7|763.57|761.17|762.86|760.46|0
1651132660000|2022-04-28 07:57:40|763.22|760.82|763.7|761.3|763.7|761.3|763.22|760.82|0
1651132670000|2022-04-28 07:57:50|763.33|760.93|762.86|760.46|763.33|760.93|762.86|760.46|0
1651132680000|2022-04-28 07:58:00|762.98|760.58|763.81|761.41|764.05|761.65|762.98|760.58|0
1651132690000|2022-04-28 07:58:10|764.17|761.77|764.29|761.89|764.29|761.89|764.17|761.77|0
1651132700000|2022-04-28 07:58:20|764.05|761.65|764.29|761.89|764.29|761.89|764.05|761.65|0
1651132710000|2022-04-28 07:58:30|764.52|762.12|764.52|762.12|764.52|762.12|764.52|762.12|0
1651132720000|2022-04-28 07:58:40|764.65|762.25|765.48|763.08|765.48|763.08|764.65|762.25|0
1651132730000|2022-04-28 07:58:50|765.71|763.31|765.71|763.31|765.71|763.31|765.71|763.31|0
1651132740000|2022-04-28 07:59:00|765.95|763.55|766.08|763.68|766.08|763.68|765.95|763.55|0
1651132750000|2022-04-28 07:59:10|765.36|762.96|765.95|763.55|765.95|763.55|765.36|762.96|0
1651132760000|2022-04-28 07:59:20|765.71|763.31|765.95|763.55|765.95|763.55|765.71|763.31|0
1651132770000|2022-04-28 07:59:30|766.19|763.79|766.19|763.79|766.19|763.79|766.19|763.79|0
1651132780000|2022-04-28 07:59:40|766.08|763.68|765.95|763.55|766.08|763.68|765.95|763.55|0
1651132790000|2022-04-28 07:59:50|765.71|763.31|765.24|762.84|765.71|763.31|765.24|762.84|0
1651132800000|2022-04-28 08:00:00|765.48|763.08|765.24|762.84|765.71|763.31|764.76|762.36|0
1651132810000|2022-04-28 08:00:10|764.76|762.36|765|762.6|765|762.6|764.29|761.89|0
1651132820000|2022-04-28 08:00:20|765.24|762.84|764.89|762.49|765.24|762.84|764.89|762.49|0
1651132830000|2022-04-28 08:00:30|764.76|762.36|764.65|762.25|764.76|762.36|764.52|762.12|0
1651132840000|2022-04-28 08:00:40|764.52|762.12|764.29|761.89|764.65|762.25|764.29|761.89|0
1651132850000|2022-04-28 08:00:50|763.93|761.53|764.52|762.12|764.52|762.12|763.93|761.53|0
1651132860000|2022-04-28 08:01:00|764.76|762.36|764.29|761.89|765|762.6|764.29|761.89|0
1651132870000|2022-04-28 08:01:10|764.05|761.65|763.81|761.41|764.05|761.65|763.81|761.41|0
1651132880000|2022-04-28 08:01:20|763.57|761.17|763.46|761.06|763.57|761.17|763.46|761.06|0
1651132890000|2022-04-28 08:01:30|763.57|761.17|763.1|760.7|763.57|761.17|762.62|760.22|0
1651132900000|2022-04-28 08:01:40|763.33|760.93|762.86|760.46|763.33|760.93|762.62|760.22|0
1651132910000|2022-04-28 08:01:50|762.98|760.58|762.86|760.46|762.98|760.58|762.62|760.22|0
1651132920000|2022-04-28 08:02:00|762.62|760.22|762.62|760.22|762.62|760.22|762.38|759.98|0
1651132930000|2022-04-28 08:02:10|762.14|759.74|761.32|758.92|762.14|759.74|761.32|758.92|0
1651132940000|2022-04-28 08:02:20|761.67|759.27|760.72|758.32|761.67|759.27|760.72|758.32|0
1651132950000|2022-04-28 08:02:30|760.6|758.2|760.95|758.55|761.19|758.79|760.6|758.2|0
1651132960000|2022-04-28 08:02:40|761.19|758.79|761.19|758.79|761.19|758.79|761.19|758.79|0
1651132970000|2022-04-28 08:02:50|761.43|759.03|761.19|758.79|761.43|759.03|760.95|758.55|0
1651132980000|2022-04-28 08:03:00|761.43|759.03|761.08|758.68|761.43|759.03|761.08|758.68|0
1651132990000|2022-04-28 08:03:10|761.19|758.79|761.43|759.03|761.43|759.03|761.19|758.79|0
1651133000000|2022-04-28 08:03:20|761.67|759.27|762.14|759.74|762.14|759.74|761.67|759.27|0
1651133010000|2022-04-28 08:03:30|762.38|759.98|762.51|760.11|762.51|760.11|762.38|759.98|0
1651133020000|2022-04-28 08:03:40|762.62|760.22|762.86|760.46|762.86|760.46|762.62|760.22|0
1651133030000|2022-04-28 08:03:50|762.62|760.22|761.91|759.51|762.86|760.46|761.91|759.51|0
1651133040000|2022-04-28 08:04:00|762.14|759.74|762.38|759.98|762.62|760.22|762.14|759.74|0
1651133050000|2022-04-28 08:04:10|762.5|760.1|762.62|760.22|762.74|760.34|762.5|760.1|0
1651133060000|2022-04-28 08:04:20|762.74|760.34|763.57|761.17|763.57|761.17|762.62|760.22|0
1651133070000|2022-04-28 08:04:30|763.33|760.93|763.57|761.17|763.57|761.17|763.33|760.93|0
1651133080000|2022-04-28 08:04:40|763.1|760.7|763.33|760.93|763.57|761.17|763.1|760.7|0
1651133090000|2022-04-28 08:04:50|763.57|761.17|763.81|761.41|764.05|761.65|763.57|761.17|0
1651133100000|2022-04-28 08:05:00|763.57|761.17|763.1|760.7|763.57|761.17|763.1|760.7|0
1651133110000|2022-04-28 08:05:10|762.86|760.46|762.62|760.22|762.86|760.46|762.27|759.87|0
1651133120000|2022-04-28 08:05:20|762.86|760.46|762.62|760.22|763.1|760.7|762.62|760.22|0
1651133130000|2022-04-28 08:05:30|763.1|760.7|763.33|760.93|763.33|760.93|763.1|760.7|0
1651133140000|2022-04-28 08:05:40|763.22|760.82|762.98|760.58|763.33|760.93|762.98|760.58|0
1651133150000|2022-04-28 08:05:50|763.1|760.7|763.1|760.7|763.33|760.93|763.1|760.7|0
1651133160000|2022-04-28 08:06:00|763.46|761.06|762.62|760.22|763.57|761.17|762.62|760.22|0
1651133170000|2022-04-28 08:06:10|762.38|759.98|762.27|759.87|762.38|759.98|762.14|759.74|0
1651133180000|2022-04-28 08:06:20|762.14|759.74|762.14|759.74|762.14|759.74|761.91|759.51|0
1651133190000|2022-04-28 08:06:30|761.91|759.51|762.14|759.74|762.14|759.74|761.67|759.27|0
1651133200000|2022-04-28 08:06:40|761.79|759.39|761.67|759.27|761.91|759.51|761.67|759.27|0
1651133210000|2022-04-28 08:06:50|761.91|759.51|761.67|759.27|761.91|759.51|761.67|759.27|0
1651133220000|2022-04-28 08:07:00|761.91|759.51|761.9|759.5|762.14|759.74|761.9|759.5|0
1651133230000|2022-04-28 08:07:10|761.67|759.27|760|757.6|761.67|759.27|760|757.6|0
1651133240000|2022-04-28 08:07:20|760.24|757.84|760.24|757.84|760.48|758.08|760.24|757.84|0
1651133250000|2022-04-28 08:07:30|760.48|758.08|760.48|758.08|760.48|758.08|760.48|758.08|0
1651133260000|2022-04-28 08:07:40|760.72|758.32|760.95|758.55|760.95|758.55|760.72|758.32|0
1651133270000|2022-04-28 08:07:50|760.72|758.32|760.48|758.08|760.95|758.55|760.48|758.08|0
1651133280000|2022-04-28 08:08:00|759.76|757.36|759.53|757.13|760|757.6|759.53|757.13|0
1651133290000|2022-04-28 08:08:10|759.29|756.89|759.76|757.36|759.76|757.36|759.29|756.89|0
1651133300000|2022-04-28 08:08:20|760|757.6|760.13|757.73|760.24|757.84|760|757.6|0
1651133310000|2022-04-28 08:08:30|759.65|757.25|759.76|757.36|759.76|757.36|759.65|757.25|0
1651133320000|2022-04-28 08:08:40|759.89|757.49|760|757.6|760|757.6|759.76|757.36|0
1651133330000|2022-04-28 08:08:50|759.76|757.36|760|757.6|760|757.6|759.76|757.36|0
1651133340000|2022-04-28 08:09:00|760.48|758.08|760.48|758.08|760.48|758.08|760.24|757.84|0
1651133350000|2022-04-28 08:09:10|760.13|757.73|759.76|757.36|760.13|757.73|759.76|757.36|0
1651133360000|2022-04-28 08:09:20|759.89|757.49|760.48|758.08|760.48|758.08|759.89|757.49|0
1651133370000|2022-04-28 08:09:30|760.72|758.32|760.72|758.32|760.72|758.32|760.48|758.08|0
1651133380000|2022-04-28 08:09:40|760.95|758.55|760.72|758.32|760.95|758.55|760.72|758.32|0
1651133390000|2022-04-28 08:09:50|760.95|758.55|760.72|758.32|760.95|758.55|760.72|758.32|0
1651133400000|2022-04-28 08:10:00|761.08|758.68|761.67|759.27|761.67|759.27|761.08|758.68|0
1651133410000|2022-04-28 08:10:10|761.31|758.91|761.43|759.03|761.43|759.03|761.19|758.79|0
1651133420000|2022-04-28 08:10:20|761.67|759.27|761.67|759.27|761.67|759.27|761.67|759.27|0
1651133430000|2022-04-28 08:10:30|761.9|759.5|762.62|760.22|762.62|760.22|761.9|759.5|0
1651133440000|2022-04-28 08:10:40|762.74|760.34|762.74|760.34|762.74|760.34|762.74|760.34|0
1651133450000|2022-04-28 08:10:50|762.38|759.98|762.62|760.22|762.62|760.22|762.38|759.98|0
1651133460000|2022-04-28 08:11:00|762.86|760.46|763.09|760.69|763.09|760.69|762.86|760.46|0
1651133470000|2022-04-28 08:11:10|763.22|760.82|763.69|761.29|763.69|761.29|763.09|760.69|0
1651133480000|2022-04-28 08:11:20|764.05|761.65|763.22|760.82|764.05|761.65|763.22|760.82|0
1651133490000|2022-04-28 08:11:30|763.33|760.93|763.33|760.93|763.33|760.93|763.22|760.82|0
1651133500000|2022-04-28 08:11:40|763.57|761.17|763.33|760.93|763.81|761.41|763.33|760.93|0
1651133510000|2022-04-28 08:11:50|763.57|761.17|763.81|761.41|763.81|761.41|763.57|761.17|0
1651133520000|2022-04-28 08:12:00|763.57|761.17|763.33|760.93|763.57|761.17|763.33|760.93|0
1651133530000|2022-04-28 08:12:10|762.86|760.46|762.86|760.46|762.86|760.46|762.86|760.46|0
1651133540000|2022-04-28 08:12:20|763.09|760.69|762.86|760.46|763.09|760.69|762.74|760.34|0
1651133550000|2022-04-28 08:12:30|763.09|760.69|761.9|759.5|763.09|760.69|761.9|759.5|0
1651133560000|2022-04-28 08:12:40|761.43|759.03|760.84|758.44|761.67|759.27|760.84|758.44|0
1651133570000|2022-04-28 08:12:50|760.71|758.31|760.71|758.31|760.95|758.55|760.71|758.31|0
1651133580000|2022-04-28 08:13:00|760.95|758.55|760.71|758.31|761.19|758.79|760.71|758.31|0
1651133590000|2022-04-28 08:13:10|760.24|757.84|759.29|756.89|760.24|757.84|759.29|756.89|0
1651133600000|2022-04-28 08:13:20|759.41|757.01|759.53|757.13|759.53|757.13|759.41|757.01|0
1651133610000|2022-04-28 08:13:30|759.76|757.36|760|757.6|760.36|757.96|759.76|757.36|0
1651133620000|2022-04-28 08:13:40|759.76|757.36|759.53|757.13|759.76|757.36|759.29|756.89|0
1651133630000|2022-04-28 08:13:50|759.76|757.36|759.53|757.13|759.76|757.36|759.53|757.13|0
1651133640000|2022-04-28 08:14:00|759.29|756.89|759.17|756.77|759.53|757.13|759.17|756.77|0
1651133650000|2022-04-28 08:14:10|758.81|756.41|758.81|756.41|758.94|756.54|758.57|756.17|0
1651133660000|2022-04-28 08:14:20|759.05|756.65|759.05|756.65|759.05|756.65|759.05|756.65|0
1651133670000|2022-04-28 08:14:30|759.29|756.89|758.34|755.94|759.29|756.89|758.34|755.94|0
1651133680000|2022-04-28 08:14:40|757.86|755.46|758.1|755.7|758.1|755.7|757.86|755.46|0
1651133690000|2022-04-28 08:14:50|757.98|755.58|757.86|755.46|758.1|755.7|757.86|755.46|0
1651133700000|2022-04-28 08:15:00|758.1|755.7|758.1|755.7|758.34|755.94|758.1|755.7|0
1651133710000|2022-04-28 08:15:10|757.62|755.22|757.62|755.22|757.62|755.22|757.39|754.99|0
1651133720000|2022-04-28 08:15:20|757.86|755.46|757.86|755.46|757.86|755.46|757.86|755.46|0
1651133730000|2022-04-28 08:15:30|757.62|755.22|757.27|754.87|757.86|755.46|757.27|754.87|0
1651133740000|2022-04-28 08:15:40|756.91|754.51|757.15|754.75|757.15|754.75|756.67|754.27|0
1651133750000|2022-04-28 08:15:50|757.39|754.99|757.62|755.22|757.62|755.22|757.39|754.99|0
1651133760000|2022-04-28 08:16:00|757.86|755.46|757.62|755.22|757.86|755.46|757.62|755.22|0
1651133770000|2022-04-28 08:16:10|757.39|754.99|756.67|754.27|757.39|754.99|756.67|754.27|0
1651133780000|2022-04-28 08:16:20|757.15|754.75|757.15|754.75|757.15|754.75|757.15|754.75|0
1651133790000|2022-04-28 08:16:30|756.91|754.51|757.15|754.75|757.15|754.75|756.91|754.51|0
1651133800000|2022-04-28 08:16:40|757.27|754.87|757.15|754.75|757.27|754.87|757.15|754.75|0
1651133810000|2022-04-28 08:16:50|757.39|754.99|757.03|754.63|757.39|754.99|757.03|754.63|0
1651133820000|2022-04-28 08:17:00|757.15|754.75|756.44|754.04|757.15|754.75|756.44|754.04|0
1651133830000|2022-04-28 08:17:10|756.56|754.16|756.44|754.04|756.67|754.27|756.44|754.04|0
1651133840000|2022-04-28 08:17:20|756.56|754.16|756.44|754.04|756.67|754.27|756.44|754.04|0
1651133850000|2022-04-28 08:17:30|756.67|754.27|757.15|754.75|757.15|754.75|756.67|754.27|0
1651133860000|2022-04-28 08:17:40|757.39|754.99|757.39|754.99|757.39|754.99|757.39|754.99|0
1651133880000|2022-04-28 08:18:00|757.62|755.22|757.98|755.58|757.98|755.58|757.62|755.22|0
1651133890000|2022-04-28 08:18:10|758.1|755.7|758.1|755.7|758.1|755.7|758.1|755.7|0
1651133900000|2022-04-28 08:18:20|758.34|755.94|758.34|755.94|758.34|755.94|758.1|755.7|0
1651133910000|2022-04-28 08:18:30|758.46|756.06|759.05|756.65|759.05|756.65|758.46|756.06|0
1651133920000|2022-04-28 08:18:40|758.81|756.41|758.81|756.41|758.81|756.41|758.34|755.94|0
1651133930000|2022-04-28 08:18:50|758.7|756.3|758.94|756.54|759.05|756.65|758.57|756.17|0
1651133940000|2022-04-28 08:19:00|759.05|756.65|759.29|756.89|759.29|756.89|759.05|756.65|0
1651133950000|2022-04-28 08:19:10|759.05|756.65|759.17|756.77|759.17|756.77|759.05|756.65|0
1651133960000|2022-04-28 08:19:20|759.05|756.65|758.57|756.17|759.29|756.89|758.57|756.17|0
1651133970000|2022-04-28 08:19:30|759.05|756.65|759.29|756.89|759.29|756.89|759.05|756.65|0
1651133980000|2022-04-28 08:19:40|759.05|756.65|758.94|756.54|759.05|756.65|758.94|756.54|0
1651133990000|2022-04-28 08:19:50|759.05|756.65|759.05|756.65|759.05|756.65|759.05|756.65|0
1651134000000|2022-04-28 08:20:00|759.29|756.89|758.34|755.94|759.29|756.89|758.34|755.94|0
1651134010000|2022-04-28 08:20:10|758.57|756.17|758.34|755.94|758.7|756.3|758.34|755.94|0
1651134020000|2022-04-28 08:20:20|758.57|756.17|758.1|755.7|758.57|756.17|757.98|755.58|0
1651134030000|2022-04-28 08:20:30|758.34|755.94|758.34|755.94|758.34|755.94|758.34|755.94|0
1651134040000|2022-04-28 08:20:40|758.81|756.41|758.81|756.41|758.81|756.41|758.81|756.41|0
1651134050000|2022-04-28 08:20:50|758.94|756.54|759.05|756.65|759.05|756.65|758.94|756.54|0
1651134060000|2022-04-28 08:21:00|759.29|756.89|759.29|756.89|759.29|756.89|759.05|756.65|0
1651134070000|2022-04-28 08:21:10|759.52|757.12|759.52|757.12|759.52|757.12|759.52|757.12|0
1651134080000|2022-04-28 08:21:20|759.65|757.25|759.65|757.25|759.65|757.25|759.65|757.25|0
1651134090000|2022-04-28 08:21:30|759.52|757.12|760|757.6|760|757.6|759.52|757.12|0
1651134100000|2022-04-28 08:21:40|760.12|757.72|759.29|756.89|760.12|757.72|759.29|756.89|0
1651134110000|2022-04-28 08:21:50|759.17|756.77|759.29|756.89|759.29|756.89|759.17|756.77|0
1651134120000|2022-04-28 08:22:00|759.05|756.65|759.29|756.89|759.29|756.89|759.05|756.65|0
1651134130000|2022-04-28 08:22:10|759.05|756.65|758.57|756.17|759.05|756.65|758.57|756.17|0
1651134140000|2022-04-28 08:22:20|757.86|755.46|757.86|755.46|757.86|755.46|757.86|755.46|0
1651134150000|2022-04-28 08:22:30|758.1|755.7|758.34|755.94|758.34|755.94|758.1|755.7|0
1651134160000|2022-04-28 08:22:40|758.57|756.17|758.46|756.06|758.57|756.17|758.34|755.94|0
1651134170000|2022-04-28 08:22:50|758.34|755.94|758.34|755.94|758.34|755.94|758.34|755.94|0
1651134180000|2022-04-28 08:23:00|758.22|755.82|757.86|755.46|758.22|755.82|757.39|754.99|0
1651134190000|2022-04-28 08:23:10|758.1|755.7|758.22|755.82|758.34|755.94|758.1|755.7|0
1651134200000|2022-04-28 08:23:20|758.1|755.7|758.1|755.7|758.34|755.94|758.1|755.7|0
1651134210000|2022-04-28 08:23:30|757.62|755.22|757.62|755.22|757.62|755.22|757.39|754.99|0
1651134220000|2022-04-28 08:23:40|757.51|755.11|757.39|754.99|757.51|755.11|757.39|754.99|0
1651134230000|2022-04-28 08:23:50|757.51|755.11|757.39|754.99|757.62|755.22|757.39|754.99|0
1651134240000|2022-04-28 08:24:00|756.91|754.51|756.91|754.51|756.91|754.51|756.91|754.51|0
1651134250000|2022-04-28 08:24:10|756.67|754.27|756.91|754.51|756.91|754.51|756.67|754.27|0
1651134260000|2022-04-28 08:24:20|756.8|754.4|756.91|754.51|756.91|754.51|756.8|754.4|0
1651134270000|2022-04-28 08:24:30|756.67|754.27|756.67|754.27|756.91|754.51|756.67|754.27|0
1651134280000|2022-04-28 08:24:40|756.43|754.03|756.67|754.27|756.67|754.27|756.43|754.03|0
1651134290000|2022-04-28 08:24:50|756.8|754.4|756.8|754.4|756.8|754.4|756.8|754.4|0
1651134300000|2022-04-28 08:25:00|756.91|754.51|756.67|754.27|756.91|754.51|756.67|754.27|0
1651134310000|2022-04-28 08:25:10|756.32|753.92|755.96|753.56|756.32|753.92|755.96|753.56|0
1651134320000|2022-04-28 08:25:20|756.2|753.8|755.85|753.45|756.2|753.8|755.72|753.32|0
1651134330000|2022-04-28 08:25:30|755.96|753.56|756.2|753.8|756.2|753.8|755.96|753.56|0
1651134340000|2022-04-28 08:25:40|756.43|754.03|756.43|754.03|756.43|754.03|756.43|754.03|0
1651134350000|2022-04-28 08:25:50|756.2|753.8|755.48|753.08|756.2|753.8|755.48|753.08|0
1651134360000|2022-04-28 08:26:00|755.72|753.32|755.96|753.56|756.08|753.68|755.72|753.32|0
1651134380000|2022-04-28 08:26:20|756.08|753.68|756.43|754.03|756.43|754.03|755.96|753.56|0
1651134390000|2022-04-28 08:26:30|756.2|753.8|755.96|753.56|756.2|753.8|755.96|753.56|0
1651134400000|2022-04-28 08:26:40|756.08|753.68|756.2|753.8|756.2|753.8|755.96|753.56|0
1651134410000|2022-04-28 08:26:50|755.72|753.32|756.08|753.68|756.08|753.68|755.72|753.32|0
1651134420000|2022-04-28 08:27:00|756.2|753.8|756.43|754.03|756.43|754.03|756.2|753.8|0
1651134430000|2022-04-28 08:27:10|756.67|754.27|756.67|754.27|756.67|754.27|756.67|754.27|0
1651134440000|2022-04-28 08:27:20|756.43|754.03|756.2|753.8|756.43|754.03|756.2|753.8|0
1651134450000|2022-04-28 08:27:30|756.43|754.03|755.96|753.56|756.43|754.03|755.96|753.56|0
1651134460000|2022-04-28 08:27:40|755.48|753.08|755.01|752.61|755.48|753.08|755.01|752.61|0
1651134470000|2022-04-28 08:27:50|755.13|752.73|755.01|752.61|755.13|752.73|755.01|752.61|0
1651134480000|2022-04-28 08:28:00|755.25|752.85|755.25|752.85|755.25|752.85|755.01|752.61|0
1651134490000|2022-04-28 08:28:10|755.01|752.61|755.01|752.61|755.01|752.61|755.01|752.61|0
1651134500000|2022-04-28 08:28:20|755.13|752.73|755.72|753.32|755.72|753.32|755.13|752.73|0
1651134510000|2022-04-28 08:28:30|755.37|752.97|755.48|753.08|755.48|753.08|755.25|752.85|0
1651134520000|2022-04-28 08:28:40|755.96|753.56|755.84|753.44|755.96|753.56|755.84|753.44|0
1651134530000|2022-04-28 08:28:50|755.72|753.32|755.72|753.32|755.72|753.32|755.48|753.08|0
1651134540000|2022-04-28 08:29:00|755.61|753.21|755.61|753.21|755.61|753.21|755.61|753.21|0
1651134550000|2022-04-28 08:29:10|755.72|753.32|755.25|752.85|755.72|753.32|755.25|752.85|0
1651134560000|2022-04-28 08:29:20|755.01|752.61|754.77|752.37|755.01|752.61|754.77|752.37|0
1651134570000|2022-04-28 08:29:30|755.01|752.61|755.01|752.61|755.13|752.73|755.01|752.61|0
1651134590000|2022-04-28 08:29:50|755.25|752.85|755.01|752.61|755.25|752.85|755.01|752.61|0
1651134610000|2022-04-28 08:30:10|754.77|752.37|754.77|752.37|754.77|752.37|754.77|752.37|0
1651134620000|2022-04-28 08:30:20|755.48|753.08|755.48|753.08|755.48|753.08|755.48|753.08|0
1651134630000|2022-04-28 08:30:30|755.61|753.21|755.61|753.21|755.61|753.21|755.61|753.21|0
1651134640000|2022-04-28 08:30:40|755.48|753.08|755.01|752.61|755.48|753.08|755.01|752.61|0
1651134660000|2022-04-28 08:31:00|755.25|752.85|755.25|752.85|755.25|752.85|755.01|752.61|0
1651134680000|2022-04-28 08:31:20|755.48|753.08|755.37|752.97|755.48|753.08|755.25|752.85|0
1651134690000|2022-04-28 08:31:30|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1651134700000|2022-04-28 08:31:40|755.37|752.97|755.48|753.08|755.48|753.08|755.37|752.97|0
1651134710000|2022-04-28 08:31:50|755.61|753.21|755.48|753.08|755.61|753.21|755.48|753.08|0
1651134720000|2022-04-28 08:32:00|755.61|753.21|755.96|753.56|755.96|753.56|755.61|753.21|0
1651134730000|2022-04-28 08:32:10|755.72|753.32|755.96|753.56|755.96|753.56|755.72|753.32|0
1651134750000|2022-04-28 08:32:30|756.2|753.8|756.43|754.03|756.91|754.51|756.2|753.8|0
1651134760000|2022-04-28 08:32:40|756.67|754.27|756.43|754.03|756.67|754.27|756.43|754.03|0
1651134770000|2022-04-28 08:32:50|756.08|753.68|756.2|753.8|756.2|753.8|755.96|753.56|0
1651134780000|2022-04-28 08:33:00|755.96|753.56|755.96|753.56|755.96|753.56|755.96|753.56|0
1651134800000|2022-04-28 08:33:20|755.84|753.44|755.72|753.32|755.84|753.44|755.48|753.08|0
1651134810000|2022-04-28 08:33:30|755.48|753.08|755.13|752.73|755.48|753.08|755.13|752.73|0
1651134820000|2022-04-28 08:33:40|755.01|752.61|754.77|752.37|755.01|752.61|754.77|752.37|0
1651134830000|2022-04-28 08:33:50|755.01|752.61|755.01|752.61|755.01|752.61|755.01|752.61|0
1651134840000|2022-04-28 08:34:00|754.77|752.37|754.77|752.37|754.77|752.37|754.77|752.37|0
1651134860000|2022-04-28 08:34:20|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1651134870000|2022-04-28 08:34:30|755.01|752.61|755.01|752.61|755.01|752.61|755.01|752.61|0
1651134900000|2022-04-28 08:35:00|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1651134910000|2022-04-28 08:35:10|755.01|752.61|755.01|752.61|755.25|752.85|755.01|752.61|0
1651134920000|2022-04-28 08:35:20|754.77|752.37|755.01|752.61|755.01|752.61|754.77|752.37|0
1651134940000|2022-04-28 08:35:40|754.77|752.37|754.77|752.37|754.77|752.37|754.77|752.37|0
1651134950000|2022-04-28 08:35:50|755.01|752.61|755.01|752.61|755.01|752.61|755.01|752.61|0
1651134960000|2022-04-28 08:36:00|755.25|752.85|755.25|752.85|755.25|752.85|755.01|752.61|0
1651134970000|2022-04-28 08:36:10|754.77|752.37|755.01|752.61|755.01|752.61|754.77|752.37|0
1651134990000|2022-04-28 08:36:30|754.77|752.37|755.01|752.61|755.01|752.61|754.77|752.37|0
1651135010000|2022-04-28 08:36:50|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1651135040000|2022-04-28 08:37:20|755.48|753.08|755.25|752.85|755.48|753.08|755.25|752.85|0
1651135070000|2022-04-28 08:37:50|755.48|753.08|755.48|753.08|755.48|753.08|755.48|753.08|0
1651135080000|2022-04-28 08:38:00|755.72|753.32|755.48|753.08|755.72|753.32|755.48|753.08|0
1651135100000|2022-04-28 08:38:20|755.37|752.97|755.25|752.85|755.37|752.97|755.25|752.85|0
1651135140000|2022-04-28 08:39:00|755.01|752.61|755.25|752.85|755.25|752.85|755.01|752.61|0
1651135150000|2022-04-28 08:39:10|755.01|752.61|755.01|752.61|755.01|752.61|755.01|752.61|0
1651135180000|2022-04-28 08:39:40|755.25|752.85|755.25|752.85|755.25|752.85|755.25|752.85|0
1651135200000|2022-04-28 08:40:00|755.48|753.08|755.25|752.85|755.48|753.08|755.25|752.85|0
1651135210000|2022-04-28 08:40:10|755.01|752.61|754.77|752.37|755.01|752.61|754.77|752.37|0
1651135220000|2022-04-28 08:40:20|755.01|752.61|755.25|752.85|755.25|752.85|755.01|752.61|0
1651135230000|2022-04-28 08:40:30|755.01|752.61|754.77|752.37|755.01|752.61|754.77|752.37|0
1651135240000|2022-04-28 08:40:40|752.16|749.76|752.16|749.76|752.16|749.76|752.16|749.76|0
1651135250000|2022-04-28 08:40:50|751.45|749.05|752.63|750.23|752.63|750.23|751.45|749.05|0
1651135260000|2022-04-28 08:41:00|752.4|750|751.92|749.52|752.4|750|751.92|749.52|0
1651135270000|2022-04-28 08:41:10|752.16|749.76|752.4|750|752.4|750|752.16|749.76|0
1651135280000|2022-04-28 08:41:20|752.63|750.23|752.87|750.47|752.87|750.47|752.63|750.23|0
1651135290000|2022-04-28 08:41:30|753.11|750.71|753.58|751.18|753.58|751.18|753.11|750.71|0
1651135300000|2022-04-28 08:41:40|753.11|750.71|753.11|750.71|753.35|750.95|753.11|750.71|0
1651135310000|2022-04-28 08:41:50|752.99|750.59|753.35|750.95|753.35|750.95|752.87|750.47|0
1651135320000|2022-04-28 08:42:00|753.58|751.18|752.63|750.23|753.58|751.18|752.63|750.23|0
1651135330000|2022-04-28 08:42:10|752.87|750.47|752.87|750.47|752.87|750.47|752.87|750.47|0
1651135340000|2022-04-28 08:42:20|753.11|750.71|753.35|750.95|753.35|750.95|753.11|750.71|0
1651135350000|2022-04-28 08:42:30|753.58|751.18|753.58|751.18|753.82|751.42|753.58|751.18|0
1651135360000|2022-04-28 08:42:40|753.35|750.95|753.35|750.95|753.35|750.95|753.11|750.71|0
1651135370000|2022-04-28 08:42:50|753.58|751.18|753.35|750.95|753.58|751.18|753.35|750.95|0
1651135380000|2022-04-28 08:43:00|753.58|751.18|753.82|751.42|753.82|751.42|753.58|751.18|0
1651135390000|2022-04-28 08:43:10|753.71|751.31|754.06|751.66|754.06|751.66|753.71|751.31|0
1651135400000|2022-04-28 08:43:20|753.94|751.54|754.29|751.89|754.29|751.89|753.94|751.54|0
1651135410000|2022-04-28 08:43:30|754.06|751.66|754.53|752.13|754.53|752.13|754.06|751.66|0
1651135420000|2022-04-28 08:43:40|754.42|752.02|754.53|752.13|754.53|752.13|754.29|751.89|0
1651135430000|2022-04-28 08:43:50|754.77|752.37|754.77|752.37|755.01|752.61|754.77|752.37|0
1651135440000|2022-04-28 08:44:00|755.01|752.61|754.77|752.37|755.01|752.61|754.77|752.37|0
1651135450000|2022-04-28 08:44:10|755.01|752.61|755.48|753.08|755.48|753.08|755.01|752.61|0
1651135460000|2022-04-28 08:44:20|755.72|753.32|755.96|753.56|755.96|753.56|755.48|753.08|0
1651135470000|2022-04-28 08:44:30|755.48|753.08|755.24|752.84|755.48|753.08|755.24|752.84|0
1651135480000|2022-04-28 08:44:40|755.37|752.97|755.01|752.61|755.37|752.97|754.77|752.37|0
1651135490000|2022-04-28 08:44:50|754.53|752.13|755.01|752.61|755.01|752.61|754.53|752.13|0
1651135500000|2022-04-28 08:45:00|755.24|752.84|755.24|752.84|755.24|752.84|755.01|752.61|0
1651135510000|2022-04-28 08:45:10|755.01|752.61|755.01|752.61|755.13|752.73|755.01|752.61|0
1651135520000|2022-04-28 08:45:20|754.77|752.37|755.24|752.84|755.24|752.84|754.77|752.37|0
1651135530000|2022-04-28 08:45:30|755.13|752.73|755.01|752.61|755.24|752.84|755.01|752.61|0
1651135540000|2022-04-28 08:45:40|755.24|752.84|754.77|752.37|755.24|752.84|754.77|752.37|0
1651135550000|2022-04-28 08:45:50|755.01|752.61|755.01|752.61|755.01|752.61|755.01|752.61|0
1651135560000|2022-04-28 08:46:00|754.77|752.37|754.77|752.37|755.01|752.61|754.77|752.37|0
1651135570000|2022-04-28 08:46:10|754.53|752.13|754.53|752.13|754.77|752.37|754.53|752.13|0
1651135580000|2022-04-28 08:46:20|754.06|751.66|753.34|750.94|754.06|751.66|753.34|750.94|0
1651135590000|2022-04-28 08:46:30|753.58|751.18|754.06|751.66|754.29|751.89|753.58|751.18|0
1651135600000|2022-04-28 08:46:40|754.29|751.89|754.18|751.78|754.29|751.89|754.06|751.66|0
1651135610000|2022-04-28 08:46:50|754.06|751.66|754.29|751.89|754.29|751.89|754.06|751.66|0
1651135620000|2022-04-28 08:47:00|754.53|752.13|754.29|751.89|754.53|752.13|754.29|751.89|0
1651135630000|2022-04-28 08:47:10|753.82|751.42|753.94|751.54|753.94|751.54|753.82|751.42|0
1651135640000|2022-04-28 08:47:20|754.06|751.66|753.58|751.18|754.06|751.66|753.58|751.18|0
1651135650000|2022-04-28 08:47:30|753.71|751.31|753.34|750.94|753.71|751.31|753.34|750.94|0
1651135660000|2022-04-28 08:47:40|753.58|751.18|753.34|750.94|753.58|751.18|753.34|750.94|0
1651135670000|2022-04-28 08:47:50|753.11|750.71|753.11|750.71|753.11|750.71|752.87|750.47|0
1651135680000|2022-04-28 08:48:00|753.23|750.83|753.11|750.71|753.23|750.83|753.11|750.71|0
1651135690000|2022-04-28 08:48:10|752.87|750.47|752.87|750.47|752.87|750.47|752.63|750.23|0
1651135700000|2022-04-28 08:48:20|753.11|750.71|752.16|749.76|753.11|750.71|751.92|749.52|0
1651135710000|2022-04-28 08:48:30|752.4|750|752.87|750.47|752.87|750.47|752.4|750|0
1651135720000|2022-04-28 08:48:40|752.63|750.23|752.52|750.12|752.76|750.36|752.52|750.12|0
1651135730000|2022-04-28 08:48:50|752.16|749.76|752.4|750|752.4|750|752.16|749.76|0
1651135740000|2022-04-28 08:49:00|752.16|749.76|753.11|750.71|753.11|750.71|752.16|749.76|0
1651135750000|2022-04-28 08:49:10|752.87|750.47|753.58|751.18|753.58|751.18|752.87|750.47|0
1651135760000|2022-04-28 08:49:20|753.82|751.42|753.47|751.07|753.82|751.42|753.47|751.07|0
1651135770000|2022-04-28 08:49:30|753.34|750.94|753.58|751.18|753.58|751.18|753.34|750.94|0
1651135780000|2022-04-28 08:49:40|753.82|751.42|753.82|751.42|753.82|751.42|753.82|751.42|0
1651135790000|2022-04-28 08:49:50|753.58|751.18|753.47|751.07|753.58|751.18|753.47|751.07|0
1651135800000|2022-04-28 08:50:00|753.34|750.94|753.58|751.18|753.82|751.42|753.34|750.94|0
1651135810000|2022-04-28 08:50:10|753.71|751.31|753.58|751.18|753.71|751.31|753.58|751.18|0
1651135820000|2022-04-28 08:50:20|753.82|751.42|753.82|751.42|753.82|751.42|753.71|751.31|0
1651135830000|2022-04-28 08:50:30|753.71|751.31|753.82|751.42|753.82|751.42|753.58|751.18|0
1651135840000|2022-04-28 08:50:40|753.94|751.54|754.29|751.89|754.29|751.89|753.94|751.54|0
1651135850000|2022-04-28 08:50:50|754.77|752.37|754.77|752.37|754.77|752.37|754.65|752.25|0
1651135860000|2022-04-28 08:51:00|754.29|751.89|754.06|751.66|754.29|751.89|754.06|751.66|0
1651135870000|2022-04-28 08:51:10|753.58|751.18|753.82|751.42|753.82|751.42|753.11|750.71|0
1651135890000|2022-04-28 08:51:30|754.06|751.66|753.82|751.42|754.06|751.66|753.82|751.42|0
1651135900000|2022-04-28 08:51:40|753.58|751.18|753.58|751.18|753.58|751.18|753.58|751.18|0
1651135910000|2022-04-28 08:51:50|753.47|751.07|753.34|750.94|753.47|751.07|753.34|750.94|0
1651135920000|2022-04-28 08:52:00|753.58|751.18|753.58|751.18|753.58|751.18|753.34|750.94|0
1651135930000|2022-04-28 08:52:10|753.47|751.07|753.47|751.07|753.47|751.07|752.87|750.47|0
1651135940000|2022-04-28 08:52:20|753.34|750.94|752.99|750.59|753.34|750.94|752.99|750.59|0
1651135950000|2022-04-28 08:52:30|753.11|750.71|752.39|749.99|753.11|750.71|752.39|749.99|0
1651135960000|2022-04-28 08:52:40|752.63|750.23|753.11|750.71|753.11|750.71|752.63|750.23|0
1651135970000|2022-04-28 08:52:50|752.87|750.47|753.11|750.71|753.11|750.71|752.87|750.47|0
1651135980000|2022-04-28 08:53:00|752.87|750.47|752.87|750.47|752.87|750.47|752.87|750.47|0
1651135990000|2022-04-28 08:53:10|753.11|750.71|752.87|750.47|753.11|750.71|752.87|750.47|0
1651136000000|2022-04-28 08:53:20|753.11|750.71|753.34|750.94|753.34|750.94|753.11|750.71|0
1651136010000|2022-04-28 08:53:30|753.23|750.83|753.11|750.71|753.23|750.83|753.11|750.71|0
1651136030000|2022-04-28 08:53:50|752.87|750.47|752.76|750.36|752.87|750.47|752.76|750.36|0
1651136040000|2022-04-28 08:54:00|752.87|750.47|752.87|750.47|753.11|750.71|752.87|750.47|0
1651136050000|2022-04-28 08:54:10|752.76|750.36|752.87|750.47|752.87|750.47|752.76|750.36|0
1651136060000|2022-04-28 08:54:20|752.63|750.23|752.63|750.23|752.63|750.23|752.63|750.23|0
1651136070000|2022-04-28 08:54:30|752.76|750.36|752.76|750.36|752.76|750.36|752.76|750.36|0
1651136080000|2022-04-28 08:54:40|752.87|750.47|752.63|750.23|752.87|750.47|752.63|750.23|0
1651136090000|2022-04-28 08:54:50|752.39|749.99|752.39|749.99|752.39|749.99|752.39|749.99|0
1651136100000|2022-04-28 08:55:00|752.52|750.12|752.39|749.99|752.63|750.23|752.39|749.99|0
1651136110000|2022-04-28 08:55:10|752.16|749.76|752.39|749.99|752.39|749.99|752.16|749.76|0
1651136120000|2022-04-28 08:55:20|752.52|750.12|752.16|749.76|752.52|750.12|752.16|749.76|0
1651136140000|2022-04-28 08:55:40|752.04|749.64|752.16|749.76|752.16|749.76|752.04|749.64|0
1651136150000|2022-04-28 08:55:50|752.39|749.99|752.63|750.23|752.63|750.23|752.39|749.99|0
1651136160000|2022-04-28 08:56:00|752.87|750.47|752.16|749.76|752.87|750.47|752.16|749.76|0
1651136170000|2022-04-28 08:56:10|752.39|749.99|752.39|749.99|752.39|749.99|752.28|749.88|0
1651136180000|2022-04-28 08:56:20|752.16|749.76|752.39|749.99|752.39|749.99|752.16|749.76|0
1651136220000|2022-04-28 08:57:00|752.63|750.23|752.87|750.47|752.87|750.47|752.63|750.23|0
1651136230000|2022-04-28 08:57:10|752.63|750.23|752.87|750.47|752.87|750.47|752.63|750.23|0
1651136240000|2022-04-28 08:57:20|752.99|750.59|753.11|750.71|753.11|750.71|752.99|750.59|0
1651136250000|2022-04-28 08:57:30|753.34|750.94|752.87|750.47|753.34|750.94|752.75|750.35|0
1651136260000|2022-04-28 08:57:40|752.63|750.23|752.63|750.23|752.63|750.23|752.63|750.23|0
1651136270000|2022-04-28 08:57:50|752.87|750.47|752.63|750.23|752.87|750.47|752.63|750.23|0
1651136280000|2022-04-28 08:58:00|752.39|749.99|752.39|749.99|752.63|750.23|752.39|749.99|0
1651136300000|2022-04-28 08:58:20|752.16|749.76|751.92|749.52|752.16|749.76|751.92|749.52|0
1651136310000|2022-04-28 08:58:30|751.68|749.28|751.44|749.04|751.68|749.28|751.44|749.04|0
1651136320000|2022-04-28 08:58:40|751.92|749.52|751.44|749.04|751.92|749.52|751.44|749.04|0
1651136330000|2022-04-28 08:58:50|751.21|748.81|751.21|748.81|751.21|748.81|751.21|748.81|0
1651136340000|2022-04-28 08:59:00|751.44|749.04|751.21|748.81|751.44|749.04|751.21|748.81|0
1651136350000|2022-04-28 08:59:10|751.33|748.93|751.21|748.81|751.33|748.93|751.21|748.81|0
1651136360000|2022-04-28 08:59:20|751.33|748.93|751.21|748.81|751.44|749.04|751.21|748.81|0
1651136370000|2022-04-28 08:59:30|750.5|748.1|750.5|748.1|750.5|748.1|750.5|748.1|0
1651136380000|2022-04-28 08:59:40|750.26|747.86|750.5|748.1|750.5|748.1|750.26|747.86|0
1651136390000|2022-04-28 08:59:50|750.38|747.98|748.36|745.96|750.38|747.98|748.36|745.96|0
1651136400000|2022-04-28 09:00:00|747.89|745.49|747.41|745.01|747.89|745.49|747.41|745.01|0
1651136410000|2022-04-28 09:00:10|747.18|744.78|746.23|743.83|747.18|744.78|746.23|743.83|0
1651136420000|2022-04-28 09:00:20|746.12|743.72|747.41|745.01|747.41|745.01|746.12|743.72|0
1651136430000|2022-04-28 09:00:30|747.89|745.49|748.6|746.2|748.6|746.2|747.89|745.49|0
1651136440000|2022-04-28 09:00:40|748.48|746.08|748.84|746.44|748.96|746.56|748.48|746.08|0
1651136450000|2022-04-28 09:00:50|748.6|746.2|749.07|746.67|749.07|746.67|748.6|746.2|0
1651136460000|2022-04-28 09:01:00|748.84|746.44|749.07|746.67|749.07|746.67|748.84|746.44|0
1651136470000|2022-04-28 09:01:10|749.55|747.15|749.91|747.51|749.91|747.51|749.55|747.15|0
1651136480000|2022-04-28 09:01:20|749.78|747.38|750.02|747.62|750.02|747.62|749.78|747.38|0
1651136490000|2022-04-28 09:01:30|750.26|747.86|749.78|747.38|750.26|747.86|749.78|747.38|0
1651136500000|2022-04-28 09:01:40|749.91|747.51|750.26|747.86|750.26|747.86|749.91|747.51|0
1651136510000|2022-04-28 09:01:50|750.5|748.1|750.26|747.86|750.5|748.1|750.26|747.86|0
1651136520000|2022-04-28 09:02:00|749.55|747.15|749.55|747.15|749.78|747.38|749.55|747.15|0
1651136530000|2022-04-28 09:02:10|749.07|746.67|749.07|746.67|749.43|747.03|749.07|746.67|0
1651136540000|2022-04-28 09:02:20|748.96|746.56|749.55|747.15|749.55|747.15|748.84|746.44|0
1651136550000|2022-04-28 09:02:30|749.78|747.38|749.55|747.15|749.78|747.38|749.55|747.15|0
1651136560000|2022-04-28 09:02:40|749.31|746.91|749.55|747.15|749.55|747.15|749.31|746.91|0
1651136570000|2022-04-28 09:02:50|749.07|746.67|748.36|745.96|749.31|746.91|748.36|745.96|0
1651136580000|2022-04-28 09:03:00|748.12|745.72|748.48|746.08|748.48|746.08|748.12|745.72|0
1651136590000|2022-04-28 09:03:10|748.6|746.2|749.07|746.67|749.07|746.67|748.6|746.2|0
1651136600000|2022-04-28 09:03:20|749.31|746.91|749.2|746.8|749.31|746.91|749.07|746.67|0
1651136610000|2022-04-28 09:03:30|749.31|746.91|749.55|747.15|749.55|747.15|749.31|746.91|0
1651136620000|2022-04-28 09:03:40|749.07|746.67|748.25|745.85|749.07|746.67|748.25|745.85|0
1651136630000|2022-04-28 09:03:50|748.36|745.96|748.12|745.72|748.36|745.96|748.12|745.72|0
1651136640000|2022-04-28 09:04:00|748.01|745.61|747.65|745.25|748.12|745.72|747.65|745.25|0
1651136650000|2022-04-28 09:04:10|747.06|744.66|746.94|744.54|747.41|745.01|746.94|744.54|0
1651136660000|2022-04-28 09:04:20|747.18|744.78|746.94|744.54|747.18|744.78|746.83|744.43|0
1651136670000|2022-04-28 09:04:30|746.7|744.3|747.18|744.78|747.18|744.78|746.7|744.3|0
1651136680000|2022-04-28 09:04:40|747.06|744.66|747.3|744.9|747.65|745.25|747.06|744.66|0
1651136690000|2022-04-28 09:04:50|747.41|745.01|747.77|745.37|747.77|745.37|747.41|745.01|0
1651136700000|2022-04-28 09:05:00|748.12|745.72|747.41|745.01|748.12|745.72|747.41|745.01|0
1651136710000|2022-04-28 09:05:10|747.89|745.49|747.65|745.25|748.01|745.61|747.65|745.25|0
1651136720000|2022-04-28 09:05:20|747.89|745.49|747.89|745.49|747.89|745.49|747.89|745.49|0
1651136730000|2022-04-28 09:05:30|748.12|745.72|747.89|745.49|748.12|745.72|747.89|745.49|0
1651136740000|2022-04-28 09:05:40|747.77|745.37|747.65|745.25|747.89|745.49|747.65|745.25|0
1651136750000|2022-04-28 09:05:50|747.89|745.49|748.01|745.61|748.12|745.72|747.89|745.49|0
1651136760000|2022-04-28 09:06:00|748.12|745.72|748.12|745.72|748.36|745.96|748.12|745.72|0
1651136770000|2022-04-28 09:06:10|747.89|745.49|747.89|745.49|748.01|745.61|747.77|745.37|0
1651136780000|2022-04-28 09:06:20|748.12|745.72|748.72|746.32|748.72|746.32|748.12|745.72|0
1651136790000|2022-04-28 09:06:30|749.07|746.67|749.07|746.67|749.07|746.67|748.84|746.44|0
1651136800000|2022-04-28 09:06:40|748.96|746.56|749.07|746.67|749.07|746.67|748.96|746.56|0
1651136810000|2022-04-28 09:06:50|748.96|746.56|749.31|746.91|749.31|746.91|748.96|746.56|0
1651136820000|2022-04-28 09:07:00|749.55|747.15|749.07|746.67|749.55|747.15|749.07|746.67|0
1651136830000|2022-04-28 09:07:10|749.31|746.91|749.55|747.15|749.55|747.15|749.31|746.91|0
1651136840000|2022-04-28 09:07:20|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1651136850000|2022-04-28 09:07:30|749.78|747.38|749.78|747.38|750.02|747.62|749.78|747.38|0
1651136860000|2022-04-28 09:07:40|749.31|746.91|749.78|747.38|749.78|747.38|749.31|746.91|0
1651136870000|2022-04-28 09:07:50|749.91|747.51|749.78|747.38|750.02|747.62|749.78|747.38|0
1651136880000|2022-04-28 09:08:00|749.55|747.15|749.07|746.67|749.55|747.15|748.84|746.44|0
1651136890000|2022-04-28 09:08:10|748.96|746.56|749.31|746.91|749.31|746.91|748.96|746.56|0
1651136900000|2022-04-28 09:08:20|749.2|746.8|749.2|746.8|749.43|747.03|749.2|746.8|0
1651136910000|2022-04-28 09:08:30|749.43|747.03|749.2|746.8|749.43|747.03|749.07|746.67|0
1651136920000|2022-04-28 09:08:40|749.55|747.15|749.31|746.91|749.78|747.38|749.31|746.91|0
1651136930000|2022-04-28 09:08:50|749.55|747.15|749.78|747.38|749.78|747.38|749.55|747.15|0
1651136940000|2022-04-28 09:09:00|750.02|747.62|749.78|747.38|750.02|747.62|749.78|747.38|0
1651136950000|2022-04-28 09:09:10|750.26|747.86|750.14|747.74|750.26|747.86|749.78|747.38|0
1651136960000|2022-04-28 09:09:20|750.02|747.62|750.02|747.62|750.02|747.62|749.78|747.38|0
1651136970000|2022-04-28 09:09:30|750.26|747.86|751.44|749.04|751.44|749.04|750.26|747.86|0
1651136980000|2022-04-28 09:09:40|751.68|749.28|751.68|749.28|751.68|749.28|751.57|749.17|0
1651136990000|2022-04-28 09:09:50|751.44|749.04|751.21|748.81|751.44|749.04|751.21|748.81|0
1651137000000|2022-04-28 09:10:00|750.97|748.57|750.97|748.57|751.21|748.81|750.97|748.57|0
1651137010000|2022-04-28 09:10:10|751.09|748.69|751.44|749.04|751.44|749.04|751.09|748.69|0
1651137020000|2022-04-28 09:10:20|751.68|749.28|751.92|749.52|751.92|749.52|751.68|749.28|0
1651137030000|2022-04-28 09:10:30|751.68|749.28|752.16|749.76|752.16|749.76|751.68|749.28|0
1651137040000|2022-04-28 09:10:40|752.39|749.99|751.68|749.28|752.39|749.99|751.68|749.28|0
1651137050000|2022-04-28 09:10:50|751.92|749.52|751.68|749.28|751.92|749.52|751.68|749.28|0
1651137060000|2022-04-28 09:11:00|751.21|748.81|751.21|748.81|751.21|748.81|750.97|748.57|0
1651137070000|2022-04-28 09:11:10|751.44|749.04|751.44|749.04|751.44|749.04|751.44|749.04|0
1651137080000|2022-04-28 09:11:20|751.21|748.81|751.68|749.28|751.68|749.28|750.97|748.57|0
1651137090000|2022-04-28 09:11:30|751.92|749.52|752.16|749.76|752.39|749.99|751.92|749.52|0
1651137100000|2022-04-28 09:11:40|752.39|749.99|752.16|749.76|752.39|749.99|752.16|749.76|0
1651137110000|2022-04-28 09:11:50|751.92|749.52|752.39|749.99|752.39|749.99|751.92|749.52|0
1651137120000|2022-04-28 09:12:00|752.63|750.23|751.68|749.28|752.63|750.23|751.68|749.28|0
1651137130000|2022-04-28 09:12:10|751.8|749.4|751.68|749.28|751.8|749.4|751.68|749.28|0
1651137140000|2022-04-28 09:12:20|751.44|749.04|751.92|749.52|752.16|749.76|751.44|749.04|0
1651137150000|2022-04-28 09:12:30|752.04|749.64|752.87|750.47|752.87|750.47|751.92|749.52|0
1651137160000|2022-04-28 09:12:40|752.99|750.59|752.87|750.47|752.99|750.59|752.87|750.47|0
1651137170000|2022-04-28 09:12:50|752.63|750.23|752.16|749.76|752.63|750.23|752.16|749.76|0
1651137180000|2022-04-28 09:13:00|752.39|749.99|752.39|749.99|752.39|749.99|752.28|749.88|0
1651137190000|2022-04-28 09:13:10|752.63|750.23|751.92|749.52|752.63|750.23|751.92|749.52|0
1651137200000|2022-04-28 09:13:20|752.28|749.88|752.39|749.99|752.39|749.99|752.16|749.76|0
1651137210000|2022-04-28 09:13:30|752.28|749.88|752.63|750.23|752.63|750.23|752.16|749.76|0
1651137230000|2022-04-28 09:13:50|753.34|750.94|753.47|751.07|753.82|751.42|753.34|750.94|0
1651137240000|2022-04-28 09:14:00|753.82|751.42|753.23|750.83|753.82|751.42|753.1|750.7|0
1651137250000|2022-04-28 09:14:10|753.1|750.7|753.1|750.7|753.1|750.7|752.99|750.59|0
1651137270000|2022-04-28 09:14:30|753.23|750.83|753.82|751.42|753.82|751.42|753.1|750.7|0
1651137280000|2022-04-28 09:14:40|753.58|751.18|753.58|751.18|753.58|751.18|753.34|750.94|0
1651137290000|2022-04-28 09:14:50|753.23|750.83|752.87|750.47|753.34|750.94|752.87|750.47|0
1651137300000|2022-04-28 09:15:00|753.1|750.7|753.82|751.42|753.82|751.42|753.1|750.7|0
1651137310000|2022-04-28 09:15:10|753.7|751.3|753.7|751.3|753.7|751.3|753.7|751.3|0
1651137320000|2022-04-28 09:15:20|753.82|751.42|754.05|751.65|754.05|751.65|753.82|751.42|0
1651137330000|2022-04-28 09:15:30|754.18|751.78|754.29|751.89|754.29|751.89|754.18|751.78|0
1651137340000|2022-04-28 09:15:40|754.18|751.78|753.58|751.18|754.18|751.78|753.58|751.18|0
1651137350000|2022-04-28 09:15:50|753.34|750.94|753.58|751.18|753.58|751.18|753.34|750.94|0
1651137360000|2022-04-28 09:16:00|754.05|751.65|754.05|751.65|754.29|751.89|754.05|751.65|0
1651137370000|2022-04-28 09:16:10|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1651137380000|2022-04-28 09:16:20|754.53|752.13|754.77|752.37|754.77|752.37|754.53|752.13|0
1651137390000|2022-04-28 09:16:30|755|752.6|754.65|752.25|755|752.6|754.65|752.25|0
1651137400000|2022-04-28 09:16:40|754.77|752.37|754.29|751.89|754.77|752.37|754.29|751.89|0
1651137410000|2022-04-28 09:16:50|754.53|752.13|754.53|752.13|754.65|752.25|754.53|752.13|0
1651137420000|2022-04-28 09:17:00|754.29|751.89|754.29|751.89|754.53|752.13|754.29|751.89|0
1651137430000|2022-04-28 09:17:10|754.41|752.01|754.77|752.37|754.77|752.37|754.41|752.01|0
1651137440000|2022-04-28 09:17:20|754.53|752.13|754.53|752.13|754.53|752.13|754.53|752.13|0
1651137450000|2022-04-28 09:17:30|754.29|751.89|754.05|751.65|754.29|751.89|754.05|751.65|0
1651137460000|2022-04-28 09:17:40|753.94|751.54|753.94|751.54|753.94|751.54|753.94|751.54|0
1651137470000|2022-04-28 09:17:50|754.05|751.65|754.05|751.65|754.29|751.89|754.05|751.65|0
1651137480000|2022-04-28 09:18:00|753.94|751.54|754.05|751.65|754.05|751.65|753.94|751.54|0
1651137490000|2022-04-28 09:18:10|753.94|751.54|754.05|751.65|754.05|751.65|753.94|751.54|0
1651137500000|2022-04-28 09:18:20|754.53|752.13|754.53|752.13|754.53|752.13|754.53|752.13|0
1651137520000|2022-04-28 09:18:40|754.65|752.25|754.53|752.13|754.65|752.25|754.53|752.13|0
1651137530000|2022-04-28 09:18:50|754.29|751.89|754.18|751.78|754.29|751.89|754.18|751.78|0
1651137540000|2022-04-28 09:19:00|754.05|751.65|754.29|751.89|754.29|751.89|754.05|751.65|0
1651137550000|2022-04-28 09:19:10|754.05|751.65|754.18|751.78|754.29|751.89|754.05|751.65|0
1651137560000|2022-04-28 09:19:20|754.53|752.13|754.53|752.13|754.53|752.13|754.53|752.13|0
1651137570000|2022-04-28 09:19:30|754.65|752.25|754.29|751.89|754.65|752.25|754.29|751.89|0
1651137580000|2022-04-28 09:19:40|754.53|752.13|754.29|751.89|754.53|752.13|754.29|751.89|0
1651137590000|2022-04-28 09:19:50|754.53|752.13|754.05|751.65|754.53|752.13|754.05|751.65|0
1651137600000|2022-04-28 09:20:00|754.18|751.78|754.18|751.78|754.18|751.78|754.18|751.78|0
1651137610000|2022-04-28 09:20:10|754.05|751.65|754.05|751.65|754.05|751.65|754.05|751.65|0
1651137630000|2022-04-28 09:20:30|754.29|751.89|754.29|751.89|754.53|752.13|754.29|751.89|0
1651137660000|2022-04-28 09:21:00|754.53|752.13|754.29|751.89|754.53|752.13|754.29|751.89|0
1651137670000|2022-04-28 09:21:10|754.53|752.13|754.29|751.89|754.53|752.13|754.29|751.89|0
1651137690000|2022-04-28 09:21:30|754.05|751.65|754.05|751.65|754.05|751.65|754.05|751.65|0
1651137700000|2022-04-28 09:21:40|754.29|751.89|754.29|751.89|754.29|751.89|754.05|751.65|0
1651137720000|2022-04-28 09:22:00|754.53|752.13|754.29|751.89|754.53|752.13|754.29|751.89|0
1651137740000|2022-04-28 09:22:20|754.05|751.65|753.82|751.42|754.05|751.65|753.82|751.42|0
1651137750000|2022-04-28 09:22:30|754.05|751.65|754.05|751.65|754.05|751.65|754.05|751.65|0
1651137760000|2022-04-28 09:22:40|753.82|751.42|753.82|751.42|754.05|751.65|753.82|751.42|0
1651137770000|2022-04-28 09:22:50|753.58|751.18|753.58|751.18|753.82|751.42|753.58|751.18|0
1651137780000|2022-04-28 09:23:00|753.46|751.06|753.82|751.42|753.82|751.42|753.46|751.06|0
1651137790000|2022-04-28 09:23:10|753.58|751.18|753.58|751.18|753.58|751.18|753.34|750.94|0
1651137800000|2022-04-28 09:23:20|753.34|750.94|752.99|750.59|753.34|750.94|752.99|750.59|0
1651137810000|2022-04-28 09:23:30|752.87|750.47|752.63|750.23|752.87|750.47|752.63|750.23|0
1651137820000|2022-04-28 09:23:40|752.87|750.47|753.1|750.7|753.23|750.83|752.87|750.47|0
1651137830000|2022-04-28 09:23:50|752.87|750.47|752.99|750.59|752.99|750.59|752.87|750.47|0
1651137840000|2022-04-28 09:24:00|752.87|750.47|752.63|750.23|752.87|750.47|752.63|750.23|0
1651137850000|2022-04-28 09:24:10|752.87|750.47|753.1|750.7|753.23|750.83|752.87|750.47|0
1651137860000|2022-04-28 09:24:20|752.99|750.59|752.63|750.23|752.99|750.59|752.63|750.23|0
1651137870000|2022-04-28 09:24:30|752.39|749.99|752.63|750.23|752.63|750.23|752.39|749.99|0
1651137880000|2022-04-28 09:24:40|752.87|750.47|752.99|750.59|752.99|750.59|752.75|750.35|0
1651137890000|2022-04-28 09:24:50|753.1|750.7|752.75|750.35|753.1|750.7|752.75|750.35|0
1651137900000|2022-04-28 09:25:00|752.63|750.23|752.87|750.47|752.87|750.47|752.39|749.99|0
1651137920000|2022-04-28 09:25:20|753.1|750.7|752.87|750.47|753.1|750.7|752.87|750.47|0
1651137930000|2022-04-28 09:25:30|752.63|750.23|752.87|750.47|752.87|750.47|752.63|750.23|0
1651137940000|2022-04-28 09:25:40|753.1|750.7|753.82|751.42|753.82|751.42|753.1|750.7|0
1651137950000|2022-04-28 09:25:50|753.7|751.3|753.58|751.18|753.7|751.3|753.58|751.18|0
1651137960000|2022-04-28 09:26:00|753.82|751.42|754.05|751.65|754.05|751.65|753.82|751.42|0
1651137970000|2022-04-28 09:26:10|754.29|751.89|754.77|752.37|754.77|752.37|754.29|751.89|0
1651137980000|2022-04-28 09:26:20|754.53|752.13|754.18|751.78|754.53|752.13|754.18|751.78|0
1651137990000|2022-04-28 09:26:30|754.05|751.65|754.29|751.89|754.29|751.89|753.82|751.42|0
1651138000000|2022-04-28 09:26:40|754.05|751.65|754.29|751.89|754.29|751.89|754.05|751.65|0
1651138010000|2022-04-28 09:26:50|754.41|752.01|754.53|752.13|754.53|752.13|754.41|752.01|0
1651138020000|2022-04-28 09:27:00|754.77|752.37|754.77|752.37|754.77|752.37|754.53|752.13|0
1651138030000|2022-04-28 09:27:10|755|752.6|755.95|753.55|755.95|753.55|755|752.6|0
1651138040000|2022-04-28 09:27:20|755.72|753.32|755.6|753.2|755.72|753.32|755.24|752.84|0
1651138050000|2022-04-28 09:27:30|755.72|753.32|756.19|753.79|756.19|753.79|755.72|753.32|0
1651138060000|2022-04-28 09:27:40|756.31|753.91|756.19|753.79|756.31|753.91|755.95|753.55|0
1651138070000|2022-04-28 09:27:50|756.67|754.27|757.14|754.74|757.14|754.74|756.43|754.03|0
1651138080000|2022-04-28 09:28:00|756.43|754.03|756.43|754.03|756.67|754.27|756.43|754.03|0
1651138090000|2022-04-28 09:28:10|756.19|753.79|755.95|753.55|756.19|753.79|755.95|753.55|0
1651138100000|2022-04-28 09:28:20|755.48|753.08|755.24|752.84|755.84|753.44|755.24|752.84|0
1651138110000|2022-04-28 09:28:30|755.48|753.08|755.24|752.84|755.48|753.08|755.24|752.84|0
1651138120000|2022-04-28 09:28:40|755.48|753.08|755.48|753.08|755.48|753.08|755.36|752.96|0
1651138130000|2022-04-28 09:28:50|755.36|752.96|755.6|753.2|755.6|753.2|755.24|752.84|0
1651138140000|2022-04-28 09:29:00|755.72|753.32|756.19|753.79|756.19|753.79|755.72|753.32|0
1651138150000|2022-04-28 09:29:10|755.95|753.55|755.95|753.55|756.19|753.79|755.95|753.55|0
1651138160000|2022-04-28 09:29:20|756.19|753.79|756.43|754.03|756.43|754.03|756.19|753.79|0
1651138170000|2022-04-28 09:29:30|756.19|753.79|755.95|753.55|756.19|753.79|755.95|753.55|0
1651138180000|2022-04-28 09:29:40|756.19|753.79|755.48|753.08|756.19|753.79|755.48|753.08|0
1651138190000|2022-04-28 09:29:50|755.72|753.32|755.72|753.32|755.72|753.32|755.72|753.32|0
1651138200000|2022-04-28 09:30:00|755.36|752.96|755.48|753.08|755.48|753.08|755.24|752.84|0
1651138210000|2022-04-28 09:30:10|755|752.6|754.76|752.36|755|752.6|754.76|752.36|0
1651138220000|2022-04-28 09:30:20|753.82|751.42|754.05|751.65|754.29|751.89|753.82|751.42|0
1651138230000|2022-04-28 09:30:30|754.29|751.89|754.29|751.89|754.29|751.89|754.05|751.65|0
1651138240000|2022-04-28 09:30:40|754.53|752.13|754.89|752.49|754.89|752.49|754.53|752.13|0
1651138250000|2022-04-28 09:30:50|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1651138260000|2022-04-28 09:31:00|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1651138270000|2022-04-28 09:31:10|754.05|751.65|754.05|751.65|754.05|751.65|753.81|751.41|0
1651138280000|2022-04-28 09:31:20|754.53|752.13|754.53|752.13|754.76|752.36|754.53|752.13|0
1651138290000|2022-04-28 09:31:30|754.29|751.89|754.53|752.13|754.53|752.13|754.29|751.89|0
1651138300000|2022-04-28 09:31:40|754.76|752.36|754.76|752.36|754.76|752.36|754.76|752.36|0
1651138310000|2022-04-28 09:31:50|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1651138320000|2022-04-28 09:32:00|755|752.6|755|752.6|755.24|752.84|755|752.6|0
1651138340000|2022-04-28 09:32:20|755.24|752.84|755.24|752.84|755.24|752.84|755.24|752.84|0
1651138350000|2022-04-28 09:32:30|755.48|753.08|755.48|753.08|755.48|753.08|755.48|753.08|0
1651138360000|2022-04-28 09:32:40|755.24|752.84|754.76|752.36|755.24|752.84|754.76|752.36|0
1651138370000|2022-04-28 09:32:50|754.53|752.13|754.53|752.13|754.53|752.13|754.53|752.13|0
1651138390000|2022-04-28 09:33:10|754.29|751.89|753.81|751.41|754.53|752.13|753.81|751.41|0
1651138400000|2022-04-28 09:33:20|753.94|751.54|753.81|751.41|753.94|751.54|753.81|751.41|0
1651138410000|2022-04-28 09:33:30|753.7|751.3|753.81|751.41|753.81|751.41|753.58|751.18|0
1651138420000|2022-04-28 09:33:40|753.58|751.18|753.46|751.06|753.58|751.18|753.46|751.06|0
1651138430000|2022-04-28 09:33:50|753.58|751.18|753.58|751.18|753.81|751.41|753.58|751.18|0
1651138440000|2022-04-28 09:34:00|753.7|751.3|753.58|751.18|753.7|751.3|753.34|750.94|0
1651138450000|2022-04-28 09:34:10|753.34|750.94|753.23|750.83|753.34|750.94|753.23|750.83|0
1651138460000|2022-04-28 09:34:20|753.34|750.94|753.1|750.7|753.34|750.94|753.1|750.7|0
1651138470000|2022-04-28 09:34:30|753.34|750.94|753.1|750.7|753.34|750.94|752.99|750.59|0
1651138480000|2022-04-28 09:34:40|753.34|750.94|753.81|751.41|753.81|751.41|753.34|750.94|0
1651138490000|2022-04-28 09:34:50|754.05|751.65|753.94|751.54|754.05|751.65|753.81|751.41|0
1651138500000|2022-04-28 09:35:00|754.05|751.65|753.34|750.94|754.05|751.65|753.34|750.94|0
1651138510000|2022-04-28 09:35:10|753.1|750.7|752.86|750.46|753.1|750.7|752.86|750.46|0
1651138520000|2022-04-28 09:35:20|753.1|750.7|753.34|750.94|753.34|750.94|753.1|750.7|0
1651138530000|2022-04-28 09:35:30|753.46|751.06|753.7|751.3|753.7|751.3|753.34|750.94|0
1651138540000|2022-04-28 09:35:40|753.81|751.41|753.81|751.41|753.81|751.41|753.81|751.41|0
1651138550000|2022-04-28 09:35:50|754.29|751.89|754.53|752.13|754.53|752.13|754.29|751.89|0
1651138560000|2022-04-28 09:36:00|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1651138570000|2022-04-28 09:36:10|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1651138580000|2022-04-28 09:36:20|755|752.6|754.76|752.36|755|752.6|754.76|752.36|0
1651138590000|2022-04-28 09:36:30|755|752.6|754.89|752.49|755|752.6|754.89|752.49|0
1651138600000|2022-04-28 09:36:40|754.65|752.25|754.53|752.13|754.65|752.25|754.53|752.13|0
1651138610000|2022-04-28 09:36:50|754.29|751.89|754.53|752.13|754.53|752.13|754.29|751.89|0
1651138620000|2022-04-28 09:37:00|754.29|751.89|754.05|751.65|754.29|751.89|754.05|751.65|0
1651138630000|2022-04-28 09:37:10|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1651138640000|2022-04-28 09:37:20|755|752.6|755|752.6|755|752.6|755|752.6|0
1651138650000|2022-04-28 09:37:30|754.89|752.49|755|752.6|755|752.6|754.89|752.49|0
1651138660000|2022-04-28 09:37:40|754.76|752.36|754.76|752.36|754.76|752.36|754.76|752.36|0
1651138670000|2022-04-28 09:37:50|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1651138680000|2022-04-28 09:38:00|754.53|752.13|754.29|751.89|754.53|752.13|754.29|751.89|0
1651138690000|2022-04-28 09:38:10|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1651138700000|2022-04-28 09:38:20|754.53|752.13|754.53|752.13|754.65|752.25|754.53|752.13|0
1651138710000|2022-04-28 09:38:30|754.29|751.89|754.18|751.78|754.29|751.89|754.18|751.78|0
1651138720000|2022-04-28 09:38:40|754.29|751.89|755|752.6|755|752.6|754.29|751.89|0
1651138730000|2022-04-28 09:38:50|755.48|753.08|755.48|753.08|755.48|753.08|755.48|753.08|0
1651138740000|2022-04-28 09:39:00|755.95|753.55|755.95|753.55|755.95|753.55|755.71|753.31|0
1651138750000|2022-04-28 09:39:10|756.19|753.79|756.43|754.03|756.43|754.03|756.19|753.79|0
1651138760000|2022-04-28 09:39:20|756.19|753.79|756.19|753.79|756.31|753.91|756.19|753.79|0
1651138770000|2022-04-28 09:39:30|755.95|753.55|756.66|754.26|756.66|754.26|755.95|753.55|0
1651138780000|2022-04-28 09:39:40|756.43|754.03|757.38|754.98|757.38|754.98|756.43|754.03|0
1651138790000|2022-04-28 09:39:50|757.61|755.21|757.38|754.98|757.61|755.21|757.38|754.98|0
1651138800000|2022-04-28 09:40:00|757.14|754.74|756.79|754.39|757.14|754.74|756.79|754.39|0
1651138810000|2022-04-28 09:40:10|757.14|754.74|757.14|754.74|757.14|754.74|757.14|754.74|0
1651138820000|2022-04-28 09:40:20|756.79|754.39|756.9|754.5|756.9|754.5|756.66|754.26|0
1651138840000|2022-04-28 09:40:40|757.14|754.74|756.9|754.5|757.14|754.74|756.9|754.5|0
1651138850000|2022-04-28 09:40:50|756.66|754.26|756.43|754.03|756.66|754.26|756.43|754.03|0
1651138860000|2022-04-28 09:41:00|755.95|753.55|755.95|753.55|756.19|753.79|755.95|753.55|0
1651138870000|2022-04-28 09:41:10|755.6|753.2|755.6|753.2|755.6|753.2|755.6|753.2|0
1651138880000|2022-04-28 09:41:20|755.48|753.08|755.95|753.55|755.95|753.55|755.48|753.08|0
1651138890000|2022-04-28 09:41:30|755.84|753.44|755.84|753.44|755.84|753.44|755.84|753.44|0
1651138900000|2022-04-28 09:41:40|755.95|753.55|755.71|753.31|755.95|753.55|755.71|753.31|0
1651138910000|2022-04-28 09:41:50|755.24|752.84|755.24|752.84|755.48|753.08|755.24|752.84|0
1651138920000|2022-04-28 09:42:00|755.48|753.08|755.24|752.84|755.48|753.08|755.24|752.84|0
1651138930000|2022-04-28 09:42:10|755|752.6|755|752.6|755.12|752.72|755|752.6|0
1651138940000|2022-04-28 09:42:20|754.76|752.36|755|752.6|755|752.6|754.76|752.36|0
1651138950000|2022-04-28 09:42:30|754.76|752.36|754.76|752.36|754.76|752.36|754.76|752.36|0
1651138960000|2022-04-28 09:42:40|755.12|752.72|755.12|752.72|755.12|752.72|755|752.6|0
1651138970000|2022-04-28 09:42:50|755.24|752.84|755.24|752.84|755.24|752.84|755.24|752.84|0
1651138980000|2022-04-28 09:43:00|755.12|752.72|755.24|752.84|755.24|752.84|755.12|752.72|0
1651138990000|2022-04-28 09:43:10|755.48|753.08|755.24|752.84|755.48|753.08|755.24|752.84|0
1651139010000|2022-04-28 09:43:30|755.48|753.08|755.24|752.84|755.48|753.08|755.24|752.84|0
1651139030000|2022-04-28 09:43:50|755.36|752.96|755.48|753.08|755.48|753.08|755.36|752.96|0
1651139040000|2022-04-28 09:44:00|755.24|752.84|755.71|753.31|755.71|753.31|755.24|752.84|0
1651139050000|2022-04-28 09:44:10|755.48|753.08|755.36|752.96|755.48|753.08|755.24|752.84|0
1651139060000|2022-04-28 09:44:20|755.48|753.08|755.71|753.31|755.95|753.55|755.48|753.08|0
1651139070000|2022-04-28 09:44:30|755.6|753.2|755.71|753.31|755.71|753.31|755.6|753.2|0
1651139090000|2022-04-28 09:44:50|755.95|753.55|760.12|757.72|760.12|757.72|755.95|753.55|0
1651139100000|2022-04-28 09:45:00|759.52|757.12|759.28|756.88|759.52|757.12|758.57|756.17|0
1651139110000|2022-04-28 09:45:10|759.75|757.35|759.28|756.88|759.75|757.35|759.28|756.88|0
1651139120000|2022-04-28 09:45:20|759.75|757.35|759.28|756.88|759.75|757.35|759.28|756.88|0
1651139130000|2022-04-28 09:45:30|758.93|756.53|759.52|757.12|759.52|757.12|758.93|756.53|0
1651139140000|2022-04-28 09:45:40|759.4|757|759.28|756.88|759.52|757.12|759.28|756.88|0
1651139150000|2022-04-28 09:45:50|759.4|757|758.93|756.53|759.4|757|758.93|756.53|0
1651139160000|2022-04-28 09:46:00|759.04|756.64|758.8|756.4|759.75|757.35|758.8|756.4|0
1651139170000|2022-04-28 09:46:10|759.04|756.64|757.85|755.45|759.04|756.64|757.85|755.45|0
1651139180000|2022-04-28 09:46:20|758.09|755.69|757.85|755.45|758.09|755.69|757.85|755.45|0
1651139190000|2022-04-28 09:46:30|757.61|755.21|757.85|755.45|758.09|755.69|757.61|755.21|0
1651139200000|2022-04-28 09:46:40|758.09|755.69|757.85|755.45|758.09|755.69|757.85|755.45|0
1651139210000|2022-04-28 09:46:50|757.61|755.21|758.33|755.93|758.33|755.93|757.61|755.21|0
1651139220000|2022-04-28 09:47:00|757.85|755.45|757.74|755.34|758.09|755.69|757.74|755.34|0
1651139230000|2022-04-28 09:47:10|757.38|754.98|757.61|755.21|757.61|755.21|757.38|754.98|0
1651139240000|2022-04-28 09:47:20|757.5|755.1|757.02|754.62|757.61|755.21|756.9|754.5|0
1651139250000|2022-04-28 09:47:30|756.9|754.5|756.9|754.5|756.9|754.5|756.79|754.39|0
1651139260000|2022-04-28 09:47:40|756.55|754.15|756.19|753.79|756.55|754.15|755.71|753.31|0
1651139270000|2022-04-28 09:47:50|755.95|753.55|756.19|753.79|756.19|753.79|755.95|753.55|0
1651139280000|2022-04-28 09:48:00|755.95|753.55|755.71|753.31|756.19|753.79|755.71|753.31|0
1651139290000|2022-04-28 09:48:10|755.95|753.55|755.95|753.55|755.95|753.55|755.95|753.55|0
1651139300000|2022-04-28 09:48:20|756.07|753.67|755.71|753.31|756.07|753.67|755.71|753.31|0
1651139310000|2022-04-28 09:48:30|756.07|753.67|755.71|753.31|756.07|753.67|755.71|753.31|0
1651139320000|2022-04-28 09:48:40|755.6|753.2|755.71|753.31|755.71|753.31|755.6|753.2|0
1651139330000|2022-04-28 09:48:50|755.84|753.44|755.95|753.55|755.95|753.55|755.71|753.31|0
1651139340000|2022-04-28 09:49:00|756.07|753.67|756.19|753.79|756.19|753.79|756.07|753.67|0
1651139360000|2022-04-28 09:49:20|756.43|754.03|756.43|754.03|756.43|754.03|756.43|754.03|0
1651139370000|2022-04-28 09:49:30|756.19|753.79|756.19|753.79|756.19|753.79|756.19|753.79|0
1651139390000|2022-04-28 09:49:50|756.31|753.91|756.19|753.79|756.43|754.03|756.19|753.79|0
1651139400000|2022-04-28 09:50:00|756.66|754.26|756.66|754.26|756.66|754.26|756.43|754.03|0
1651139410000|2022-04-28 09:50:10|756.55|754.15|757.02|754.62|757.38|754.98|756.55|754.15|0
1651139420000|2022-04-28 09:50:20|756.9|754.5|756.9|754.5|757.02|754.62|756.9|754.5|0
1651139430000|2022-04-28 09:50:30|757.02|754.62|756.9|754.5|757.14|754.74|756.9|754.5|0
1651139440000|2022-04-28 09:50:40|757.02|754.62|757.38|754.98|757.38|754.98|757.02|754.62|0
1651139450000|2022-04-28 09:50:50|757.5|755.1|757.5|755.1|757.5|755.1|757.5|755.1|0
1651139460000|2022-04-28 09:51:00|757.85|755.45|758.56|756.16|758.69|756.29|757.85|755.45|0
1651139470000|2022-04-28 09:51:10|758.45|756.05|759.28|756.88|759.28|756.88|758.45|756.05|0
1651139480000|2022-04-28 09:51:20|759.16|756.76|759.28|756.88|759.28|756.88|758.93|756.53|0
1651139490000|2022-04-28 09:51:30|759.16|756.76|758.8|756.4|759.16|756.76|758.8|756.4|0
1651139500000|2022-04-28 09:51:40|758.56|756.16|758.56|756.16|758.8|756.4|758.56|756.16|0
1651139510000|2022-04-28 09:51:50|758.45|756.05|758.56|756.16|758.56|756.16|758.45|756.05|0
1651139520000|2022-04-28 09:52:00|758.8|756.4|759.75|757.35|759.75|757.35|758.8|756.4|0
1651139530000|2022-04-28 09:52:10|759.52|757.12|759.99|757.59|759.99|757.59|759.52|757.12|0
1651139540000|2022-04-28 09:52:20|759.4|757|759.75|757.35|759.75|757.35|759.4|757|0
1651139550000|2022-04-28 09:52:30|759.99|757.59|759.99|757.59|759.99|757.59|759.99|757.59|0
1651139560000|2022-04-28 09:52:40|759.75|757.35|759.99|757.59|759.99|757.59|759.75|757.35|0
1651139570000|2022-04-28 09:52:50|759.75|757.35|759.75|757.35|759.75|757.35|759.75|757.35|0
1651139580000|2022-04-28 09:53:00|759.52|757.12|759.28|756.88|759.52|757.12|759.28|756.88|0
1651139590000|2022-04-28 09:53:10|759.04|756.64|759.52|757.12|759.52|757.12|759.04|756.64|0
1651139600000|2022-04-28 09:53:20|759.75|757.35|759.52|757.12|759.75|757.35|759.52|757.12|0
1651139610000|2022-04-28 09:53:30|759.04|756.64|758.8|756.4|759.04|756.64|758.8|756.4|0
1651139620000|2022-04-28 09:53:40|758.56|756.16|759.28|756.88|759.28|756.88|758.56|756.16|0
1651139630000|2022-04-28 09:53:50|759.04|756.64|758.8|756.4|759.04|756.64|758.56|756.16|0
1651139640000|2022-04-28 09:54:00|758.33|755.93|758.56|756.16|758.56|756.16|758.33|755.93|0
1651139660000|2022-04-28 09:54:20|758.8|756.4|758.56|756.16|758.8|756.4|758.56|756.16|0
1651139670000|2022-04-28 09:54:30|758.8|756.4|758.8|756.4|758.8|756.4|758.8|756.4|0
1651139680000|2022-04-28 09:54:40|758.93|756.53|758.8|756.4|759.04|756.64|758.8|756.4|0
1651139690000|2022-04-28 09:54:50|758.56|756.16|757.61|755.21|758.56|756.16|757.61|755.21|0
1651139700000|2022-04-28 09:55:00|757.38|754.98|757.61|755.21|757.61|755.21|757.38|754.98|0
1651139710000|2022-04-28 09:55:10|757.85|755.45|759.52|757.12|759.75|757.35|757.85|755.45|0
1651139720000|2022-04-28 09:55:20|759.28|756.88|758.8|756.4|759.28|756.88|758.8|756.4|0
1651139730000|2022-04-28 09:55:30|759.04|756.64|759.52|757.12|759.52|757.12|759.04|756.64|0
1651139740000|2022-04-28 09:55:40|759.99|757.59|759.99|757.59|759.99|757.59|759.99|757.59|0
1651139750000|2022-04-28 09:55:50|759.75|757.35|759.64|757.24|759.75|757.35|759.64|757.24|0
1651139760000|2022-04-28 09:56:00|759.99|757.59|759.64|757.24|759.99|757.59|759.52|757.12|0
1651139770000|2022-04-28 09:56:10|759.75|757.35|760.47|758.07|760.7|758.3|759.75|757.35|0
1651139780000|2022-04-28 09:56:20|760.7|758.3|760.94|758.54|760.94|758.54|760.7|758.3|0
1651139790000|2022-04-28 09:56:30|760.7|758.3|760.23|757.83|760.7|758.3|760.23|757.83|0
1651139800000|2022-04-28 09:56:40|760.11|757.71|759.75|757.35|760.11|757.71|759.75|757.35|0
1651139810000|2022-04-28 09:56:50|759.88|757.48|759.88|757.48|759.88|757.48|759.88|757.48|0
1651139820000|2022-04-28 09:57:00|759.99|757.59|760.11|757.71|760.23|757.83|759.99|757.59|0
1651139830000|2022-04-28 09:57:10|759.99|757.59|759.99|757.59|759.99|757.59|759.99|757.59|0
1651139840000|2022-04-28 09:57:20|760.23|757.83|760.11|757.71|760.23|757.83|759.99|757.59|0
1651139850000|2022-04-28 09:57:30|760.47|758.07|760.47|758.07|760.7|758.3|760.47|758.07|0
1651139860000|2022-04-28 09:57:40|760.23|757.83|760.47|758.07|760.47|758.07|760.23|757.83|0
1651139870000|2022-04-28 09:57:50|760.11|757.71|759.88|757.48|760.11|757.71|759.88|757.48|0
1651139880000|2022-04-28 09:58:00|759.75|757.35|760.23|757.83|760.23|757.83|759.75|757.35|0
1651139890000|2022-04-28 09:58:10|760.35|757.95|760.23|757.83|760.35|757.95|760.11|757.71|0
1651139900000|2022-04-28 09:58:20|760.11|757.71|759.64|757.24|760.11|757.71|759.64|757.24|0
1651139910000|2022-04-28 09:58:30|759.99|757.59|759.75|757.35|759.99|757.59|759.28|756.88|0
1651139920000|2022-04-28 09:58:40|759.88|757.48|760.47|758.07|760.47|758.07|759.88|757.48|0
1651139930000|2022-04-28 09:58:50|760.35|757.95|760.23|757.83|760.35|757.95|760.23|757.83|0
1651139940000|2022-04-28 09:59:00|759.88|757.48|759.51|757.11|759.88|757.48|759.51|757.11|0
1651139950000|2022-04-28 09:59:10|759.64|757.24|759.4|757|759.64|757.24|759.4|757|0
1651139960000|2022-04-28 09:59:20|759.51|757.11|759.51|757.11|759.64|757.24|759.51|757.11|0
1651139970000|2022-04-28 09:59:30|759.4|757|759.28|756.88|759.51|757.11|759.28|756.88|0
1651139980000|2022-04-28 09:59:40|758.8|756.4|759.04|756.64|759.04|756.64|758.8|756.4|0
1651139990000|2022-04-28 09:59:50|758.93|756.53|758.8|756.4|759.04|756.64|758.8|756.4|0
1651140000000|2022-04-28 10:00:00|758.56|756.16|758.69|756.29|758.8|756.4|758.56|756.16|0
1651140010000|2022-04-28 10:00:10|759.04|756.64|758.8|756.4|759.04|756.64|758.8|756.4|0
1651140020000|2022-04-28 10:00:20|759.04|756.64|758.8|756.4|759.04|756.64|758.8|756.4|0
1651140040000|2022-04-28 10:00:40|758.56|756.16|758.33|755.93|758.56|756.16|757.85|755.45|0
1651140050000|2022-04-28 10:00:50|758.09|755.69|758.09|755.69|758.33|755.93|758.09|755.69|0
1651140060000|2022-04-28 10:01:00|758.33|755.93|758.56|756.16|758.56|756.16|758.33|755.93|0
1651140080000|2022-04-28 10:01:20|758.8|756.4|759.04|756.64|759.04|756.64|758.8|756.4|0
1651140090000|2022-04-28 10:01:30|758.8|756.4|758.56|756.16|758.8|756.4|758.56|756.16|0
1651140100000|2022-04-28 10:01:40|758.45|756.05|758.8|756.4|758.8|756.4|758.45|756.05|0
1651140110000|2022-04-28 10:01:50|758.92|756.52|759.04|756.64|759.04|756.64|758.92|756.52|0
1651140120000|2022-04-28 10:02:00|759.16|756.76|759.28|756.88|759.28|756.88|759.04|756.64|0
1651140130000|2022-04-28 10:02:10|759.99|757.59|760.23|757.83|760.23|757.83|759.99|757.59|0
1651140140000|2022-04-28 10:02:20|760.7|758.3|759.99|757.59|760.7|758.3|759.99|757.59|0
1651140150000|2022-04-28 10:02:30|760.23|757.83|759.99|757.59|760.23|757.83|759.99|757.59|0
1651140160000|2022-04-28 10:02:40|759.75|757.35|759.28|756.88|759.75|757.35|759.28|756.88|0
1651140170000|2022-04-28 10:02:50|758.56|756.16|758.8|756.4|758.8|756.4|758.56|756.16|0
1651140180000|2022-04-28 10:03:00|758.56|756.16|758.69|756.29|758.69|756.29|758.56|756.16|0
1651140190000|2022-04-28 10:03:10|758.56|756.16|758.92|756.52|759.04|756.64|758.56|756.16|0
1651140200000|2022-04-28 10:03:20|759.16|756.76|759.28|756.88|759.28|756.88|759.16|756.76|0
1651140210000|2022-04-28 10:03:30|759.75|757.35|759.04|756.64|759.75|757.35|759.04|756.64|0
1651140220000|2022-04-28 10:03:40|759.28|756.88|759.28|756.88|759.28|756.88|759.28|756.88|0
1651140230000|2022-04-28 10:03:50|759.64|757.24|759.64|757.24|759.64|757.24|759.64|757.24|0
1651140240000|2022-04-28 10:04:00|759.51|757.11|759.28|756.88|759.51|757.11|759.28|756.88|0
1651140250000|2022-04-28 10:04:10|759.51|757.11|759.28|756.88|759.51|757.11|759.28|756.88|0
1651140260000|2022-04-28 10:04:20|759.4|757|759.51|757.11|759.51|757.11|759.28|756.88|0
1651140270000|2022-04-28 10:04:30|759.28|756.88|759.4|757|759.51|757.11|759.28|756.88|0
1651140280000|2022-04-28 10:04:40|759.51|757.11|759.51|757.11|759.75|757.35|759.51|757.11|0
1651140290000|2022-04-28 10:04:50|759.75|757.35|759.51|757.11|759.75|757.35|759.51|757.11|0
1651140300000|2022-04-28 10:05:00|759.28|756.88|759.51|757.11|759.51|757.11|759.28|756.88|0
1651140310000|2022-04-28 10:05:10|759.28|756.88|759.51|757.11|759.51|757.11|759.28|756.88|0
1651140320000|2022-04-28 10:05:20|759.28|756.88|759.4|757|759.4|757|759.28|756.88|0
1651140330000|2022-04-28 10:05:30|759.51|757.11|759.51|757.11|759.51|757.11|759.51|757.11|0
1651140340000|2022-04-28 10:05:40|759.28|756.88|758.92|756.52|759.28|756.88|758.92|756.52|0
1651140350000|2022-04-28 10:05:50|759.04|756.64|759.04|756.64|759.28|756.88|759.04|756.64|0
1651140360000|2022-04-28 10:06:00|758.8|756.4|758.09|755.69|758.8|756.4|758.09|755.69|0
1651140370000|2022-04-28 10:06:10|758.21|755.81|758.33|755.93|758.33|755.93|758.21|755.81|0
1651140380000|2022-04-28 10:06:20|758.21|755.81|758.09|755.69|758.21|755.81|758.09|755.69|0
1651140390000|2022-04-28 10:06:30|758.33|755.93|758.33|755.93|758.69|756.29|758.33|755.93|0
1651140410000|2022-04-28 10:06:50|758.56|756.16|758.45|756.05|758.56|756.16|758.45|756.05|0
1651140420000|2022-04-28 10:07:00|758.09|755.69|757.61|755.21|758.21|755.81|757.61|755.21|0
1651140430000|2022-04-28 10:07:10|757.37|754.97|757.14|754.74|757.37|754.97|757.14|754.74|0
1651140440000|2022-04-28 10:07:20|757.37|754.97|757.85|755.45|757.85|755.45|757.37|754.97|0
1651140450000|2022-04-28 10:07:30|757.61|755.21|757.85|755.45|757.85|755.45|757.61|755.21|0
1651140460000|2022-04-28 10:07:40|757.97|755.57|758.09|755.69|758.09|755.69|757.97|755.57|0
1651140470000|2022-04-28 10:07:50|758.56|756.16|758.69|756.29|758.69|756.29|758.56|756.16|0
1651140480000|2022-04-28 10:08:00|758.8|756.4|759.51|757.11|759.51|757.11|758.8|756.4|0
1651140490000|2022-04-28 10:08:10|759.16|756.76|759.28|756.88|759.4|757|759.16|756.76|0
1651140500000|2022-04-28 10:08:20|759.51|757.11|759.75|757.35|759.75|757.35|759.51|757.11|0
1651140510000|2022-04-28 10:08:30|760.23|757.83|760.23|757.83|760.7|758.3|760.23|757.83|0
1651140520000|2022-04-28 10:08:40|759.99|757.59|759.88|757.48|759.99|757.59|759.75|757.35|0
1651140530000|2022-04-28 10:08:50|759.75|757.35|759.75|757.35|759.99|757.59|759.75|757.35|0
1651140540000|2022-04-28 10:09:00|759.28|756.88|759.16|756.76|759.28|756.88|759.16|756.76|0
1651140550000|2022-04-28 10:09:10|759.04|756.64|758.56|756.16|759.04|756.64|758.56|756.16|0
1651140560000|2022-04-28 10:09:20|758.33|755.93|758.56|756.16|758.56|756.16|758.33|755.93|0
1651140570000|2022-04-28 10:09:30|758.69|756.29|758.8|756.4|758.8|756.4|758.56|756.16|0
1651140580000|2022-04-28 10:09:40|758.56|756.16|758.56|756.16|758.56|756.16|758.56|756.16|0
1651140590000|2022-04-28 10:09:50|758.69|756.29|758.8|756.4|758.8|756.4|758.56|756.16|0
1651140600000|2022-04-28 10:10:00|758.92|756.52|759.04|756.64|759.04|756.64|758.92|756.52|0
1651140610000|2022-04-28 10:10:10|758.8|756.4|758.69|756.29|758.8|756.4|758.69|756.29|0
1651140620000|2022-04-28 10:10:20|758.8|756.4|759.04|756.64|759.04|756.64|758.8|756.4|0
1651140630000|2022-04-28 10:10:30|759.16|756.76|759.28|756.88|759.28|756.88|759.16|756.76|0
1651140640000|2022-04-28 10:10:40|759.16|756.76|759.75|757.35|759.75|757.35|758.92|756.52|0
1651140650000|2022-04-28 10:10:50|759.99|757.59|759.99|757.59|759.99|757.59|759.75|757.35|0
1651140660000|2022-04-28 10:11:00|760.23|757.83|760.23|757.83|760.23|757.83|760.23|757.83|0
1651140670000|2022-04-28 10:11:10|759.75|757.35|759.99|757.59|759.99|757.59|759.75|757.35|0
1651140680000|2022-04-28 10:11:20|759.88|757.48|760.23|757.83|760.23|757.83|759.88|757.48|0
1651140690000|2022-04-28 10:11:30|760.11|757.71|759.51|757.11|760.11|757.71|759.51|757.11|0
1651140700000|2022-04-28 10:11:40|759.75|757.35|759.51|757.11|759.75|757.35|759.51|757.11|0
1651140710000|2022-04-28 10:11:50|759.75|757.35|759.99|757.59|759.99|757.59|759.75|757.35|0
1651140720000|2022-04-28 10:12:00|759.88|757.48|759.99|757.59|760.11|757.71|759.88|757.48|0
1651140730000|2022-04-28 10:12:10|760.35|757.95|760.23|757.83|760.47|758.07|760.23|757.83|0
1651140740000|2022-04-28 10:12:20|760.11|757.71|760.11|757.71|760.11|757.71|760.11|757.71|0
1651140750000|2022-04-28 10:12:30|760.23|757.83|760.23|757.83|760.23|757.83|760.23|757.83|0
1651140760000|2022-04-28 10:12:40|760.46|758.06|760.23|757.83|760.46|758.06|760.23|757.83|0
1651140770000|2022-04-28 10:12:50|760.11|757.71|760.23|757.83|760.23|757.83|760.11|757.71|0
1651140780000|2022-04-28 10:13:00|760.46|758.06|760.46|758.06|760.46|758.06|760.46|758.06|0
1651140790000|2022-04-28 10:13:10|760.59|758.19|760.59|758.19|760.59|758.19|760.46|758.06|0
1651140800000|2022-04-28 10:13:20|760.46|758.06|760.59|758.19|760.59|758.19|760.46|758.06|0
1651140810000|2022-04-28 10:13:30|760.46|758.06|759.75|757.35|760.46|758.06|759.75|757.35|0
1651140820000|2022-04-28 10:13:40|759.51|757.11|759.28|756.88|759.51|757.11|759.28|756.88|0
1651140830000|2022-04-28 10:13:50|759.04|756.64|759.87|757.47|759.87|757.47|758.8|756.4|0
1651140840000|2022-04-28 10:14:00|759.99|757.59|759.75|757.35|759.99|757.59|759.64|757.24|0
1651140850000|2022-04-28 10:14:10|759.64|757.24|759.99|757.59|759.99|757.59|759.64|757.24|0
1651140860000|2022-04-28 10:14:20|760.11|757.71|761.3|758.9|761.3|758.9|760.11|757.71|0
1651140870000|2022-04-28 10:14:30|761.18|758.78|760.94|758.54|761.18|758.78|760.94|758.54|0
1651140880000|2022-04-28 10:14:40|761.06|758.66|760.83|758.43|761.06|758.66|760.83|758.43|0
1651140890000|2022-04-28 10:14:50|760.94|758.54|761.18|758.78|761.18|758.78|760.94|758.54|0
1651140900000|2022-04-28 10:15:00|761.3|758.9|761.65|759.25|761.65|759.25|761.3|758.9|0
1651140910000|2022-04-28 10:15:10|762.61|760.21|762.61|760.21|762.84|760.44|762.61|760.21|0
1651140920000|2022-04-28 10:15:20|762.73|760.33|762.84|760.44|763.08|760.68|762.73|760.33|0
1651140930000|2022-04-28 10:15:30|763.08|760.68|762.97|760.57|763.08|760.68|762.97|760.57|0
1651140940000|2022-04-28 10:15:40|763.08|760.68|763.56|761.16|763.56|761.16|763.08|760.68|0
1651140950000|2022-04-28 10:15:50|763.08|760.68|762.97|760.57|763.08|760.68|762.97|760.57|0
1651140960000|2022-04-28 10:16:00|762.84|760.44|762.97|760.57|762.97|760.57|762.84|760.44|0
1651140970000|2022-04-28 10:16:10|762.61|760.21|762.97|760.57|763.08|760.68|762.61|760.21|0
1651140980000|2022-04-28 10:16:20|762.84|760.44|762.84|760.44|762.84|760.44|762.84|760.44|0
1651140990000|2022-04-28 10:16:30|762.97|760.57|762.84|760.44|763.08|760.68|762.84|760.44|0
1651141000000|2022-04-28 10:16:40|762.61|760.21|762.97|760.57|762.97|760.57|762.61|760.21|0
1651141010000|2022-04-28 10:16:50|762.84|760.44|761.89|759.49|762.84|760.44|761.89|759.49|0
1651141020000|2022-04-28 10:17:00|762.13|759.73|762.25|759.85|762.25|759.85|762.13|759.73|0
1651141030000|2022-04-28 10:17:10|762.37|759.97|761.89|759.49|762.37|759.97|761.89|759.49|0
1651141040000|2022-04-28 10:17:20|762.13|759.73|762.61|760.21|762.61|760.21|762.13|759.73|0
1651141050000|2022-04-28 10:17:30|762.84|760.44|762.84|760.44|762.97|760.57|762.84|760.44|0
1651141060000|2022-04-28 10:17:40|763.8|761.4|763.44|761.04|763.8|761.4|763.44|761.04|0
1651141070000|2022-04-28 10:17:50|763.56|761.16|764.27|761.87|764.27|761.87|763.56|761.16|0
1651141080000|2022-04-28 10:18:00|764.51|762.11|764.27|761.87|764.51|762.11|764.27|761.87|0
1651141090000|2022-04-28 10:18:10|764.03|761.63|764.27|761.87|764.27|761.87|764.03|761.63|0
1651141100000|2022-04-28 10:18:20|764.4|762|764.75|762.35|764.99|762.59|764.4|762|0
1651141110000|2022-04-28 10:18:30|764.51|762.11|764.27|761.87|764.75|762.35|764.27|761.87|0
1651141120000|2022-04-28 10:18:40|764.03|761.63|764.03|761.63|764.03|761.63|764.03|761.63|0
1651141130000|2022-04-28 10:18:50|764.27|761.87|764.51|762.11|764.51|762.11|764.27|761.87|0
1651141140000|2022-04-28 10:19:00|764.27|761.87|764.51|762.11|764.51|762.11|764.27|761.87|0
1651141150000|2022-04-28 10:19:10|764.27|761.87|764.51|762.11|764.75|762.35|764.27|761.87|0
1651141160000|2022-04-28 10:19:20|764.75|762.35|764.51|762.11|764.75|762.35|764.51|762.11|0
1651141170000|2022-04-28 10:19:30|764.99|762.59|764.99|762.59|764.99|762.59|764.75|762.35|0
1651141180000|2022-04-28 10:19:40|765.22|762.82|765.22|762.82|765.22|762.82|765.22|762.82|0
1651141190000|2022-04-28 10:19:50|764.99|762.59|765.22|762.82|765.22|762.82|764.99|762.59|0
1651141200000|2022-04-28 10:20:00|764.99|762.59|765.22|762.82|765.22|762.82|764.99|762.59|0
1651141210000|2022-04-28 10:20:10|764.99|762.59|764.99|762.59|764.99|762.59|764.99|762.59|0
1651141220000|2022-04-28 10:20:20|764.87|762.47|764.75|762.35|764.87|762.47|764.75|762.35|0
1651141230000|2022-04-28 10:20:30|764.99|762.59|765.46|763.06|765.46|763.06|764.99|762.59|0
1651141240000|2022-04-28 10:20:40|765.35|762.95|765.94|763.54|765.94|763.54|765.35|762.95|0
1651141250000|2022-04-28 10:20:50|765.7|763.3|765.94|763.54|766.06|763.66|765.7|763.3|0
1651141260000|2022-04-28 10:21:00|765.46|763.06|765.22|762.82|765.46|763.06|765.22|762.82|0
1651141270000|2022-04-28 10:21:10|764.99|762.59|764.75|762.35|764.99|762.59|764.75|762.35|0
1651141280000|2022-04-28 10:21:20|764.51|762.11|764.27|761.87|764.51|762.11|764.03|761.63|0
1651141300000|2022-04-28 10:21:40|764.4|762|764.75|762.35|764.75|762.35|764.4|762|0
1651141310000|2022-04-28 10:21:50|764.63|762.23|764.63|762.23|764.63|762.23|764.63|762.23|0
1651141320000|2022-04-28 10:22:00|764.51|762.11|764.27|761.87|764.51|762.11|764.27|761.87|0
1651141330000|2022-04-28 10:22:10|764.03|761.63|764.03|761.63|764.27|761.87|764.03|761.63|0
1651141340000|2022-04-28 10:22:20|764.27|761.87|763.8|761.4|764.27|761.87|763.8|761.4|0
1651141350000|2022-04-28 10:22:30|764.03|761.63|764.03|761.63|764.03|761.63|764.03|761.63|0
1651141360000|2022-04-28 10:22:40|764.27|761.87|764.03|761.63|764.27|761.87|764.03|761.63|0
1651141370000|2022-04-28 10:22:50|763.92|761.52|763.56|761.16|763.92|761.52|763.32|760.92|0
1651141380000|2022-04-28 10:23:00|763.8|761.4|763.8|761.4|764.03|761.63|763.8|761.4|0
1651141390000|2022-04-28 10:23:10|763.32|760.92|762.61|760.21|763.32|760.92|762.61|760.21|0
1651141400000|2022-04-28 10:23:20|762.73|760.33|763.32|760.92|763.32|760.92|762.73|760.33|0
1651141410000|2022-04-28 10:23:30|762.97|760.57|763.32|760.92|763.32|760.92|762.97|760.57|0
1651141420000|2022-04-28 10:23:40|762.84|760.44|763.32|760.92|763.32|760.92|762.84|760.44|0
1651141430000|2022-04-28 10:23:50|763.56|761.16|763.32|760.92|763.56|761.16|763.32|760.92|0
1651141440000|2022-04-28 10:24:00|763.56|761.16|763.44|761.04|763.56|761.16|763.32|760.92|0
1651141450000|2022-04-28 10:24:10|763.56|761.16|763.44|761.04|763.56|761.16|763.32|760.92|0
1651141460000|2022-04-28 10:24:20|763.56|761.16|763.44|761.04|763.68|761.28|763.44|761.04|0
1651141470000|2022-04-28 10:24:30|763.32|760.92|763.08|760.68|763.32|760.92|763.08|760.68|0
1651141480000|2022-04-28 10:24:40|763.32|760.92|763.56|761.16|763.56|761.16|763.32|760.92|0
1651141490000|2022-04-28 10:24:50|763.32|760.92|763.56|761.16|763.56|761.16|763.32|760.92|0
1651141500000|2022-04-28 10:25:00|763.8|761.4|764.03|761.63|764.03|761.63|763.8|761.4|0
1651141510000|2022-04-28 10:25:10|764.51|762.11|764.51|762.11|764.51|762.11|764.27|761.87|0
1651141520000|2022-04-28 10:25:20|764.63|762.23|764.75|762.35|764.75|762.35|764.63|762.23|0
1651141530000|2022-04-28 10:25:30|764.87|762.47|764.87|762.47|764.87|762.47|764.75|762.35|0
1651141540000|2022-04-28 10:25:40|764.99|762.59|764.99|762.59|764.99|762.59|764.75|762.35|0
1651141550000|2022-04-28 10:25:50|765.22|762.82|765.22|762.82|765.22|762.82|765.11|762.71|0
1651141560000|2022-04-28 10:26:00|765.46|763.06|765.22|762.82|765.7|763.3|765.22|762.82|0
1651141570000|2022-04-28 10:26:10|765.46|763.06|764.99|762.59|765.46|763.06|764.99|762.59|0
1651141580000|2022-04-28 10:26:20|764.75|762.35|765.11|762.71|765.22|762.82|764.75|762.35|0
1651141590000|2022-04-28 10:26:30|765.22|762.82|765.22|762.82|765.22|762.82|764.99|762.59|0
1651141600000|2022-04-28 10:26:40|764.51|762.11|764.4|762|764.51|762.11|764.4|762|0
1651141610000|2022-04-28 10:26:50|764.51|762.11|764.75|762.35|764.87|762.47|764.51|762.11|0
1651141620000|2022-04-28 10:27:00|764.63|762.23|764.75|762.35|764.75|762.35|764.4|762|0
1651141630000|2022-04-28 10:27:10|764.51|762.11|764.51|762.11|764.51|762.11|764.51|762.11|0
1651141640000|2022-04-28 10:27:20|764.63|762.23|764.27|761.87|764.63|762.23|764.27|761.87|0
1651141650000|2022-04-28 10:27:30|764.16|761.76|763.8|761.4|764.16|761.76|763.8|761.4|0
1651141660000|2022-04-28 10:27:40|764.03|761.63|764.75|762.35|764.75|762.35|764.03|761.63|0
1651141670000|2022-04-28 10:27:50|764.63|762.23|764.51|762.11|764.75|762.35|764.51|762.11|0
1651141680000|2022-04-28 10:28:00|764.75|762.35|765.22|762.82|765.22|762.82|764.75|762.35|0
1651141690000|2022-04-28 10:28:10|765.11|762.71|764.75|762.35|765.11|762.71|764.75|762.35|0
1651141700000|2022-04-28 10:28:20|764.87|762.47|764.87|762.47|764.87|762.47|764.87|762.47|0
1651141710000|2022-04-28 10:28:30|764.99|762.59|765.11|762.71|765.11|762.71|764.99|762.59|0
1651141720000|2022-04-28 10:28:40|765.46|763.06|765.22|762.82|765.46|763.06|765.22|762.82|0
1651141730000|2022-04-28 10:28:50|765.46|763.06|765.94|763.54|765.94|763.54|765.46|763.06|0
1651141740000|2022-04-28 10:29:00|766.18|763.78|766.18|763.78|766.18|763.78|766.18|763.78|0
1651141750000|2022-04-28 10:29:10|766.41|764.01|766.41|764.01|766.41|764.01|766.18|763.78|0
1651141760000|2022-04-28 10:29:20|766.18|763.78|765.7|763.3|766.18|763.78|765.7|763.3|0
1651141770000|2022-04-28 10:29:30|766.89|764.49|766.65|764.25|766.89|764.49|766.65|764.25|0
1651141780000|2022-04-28 10:29:40|766.41|764.01|765.7|763.3|766.65|764.25|765.7|763.3|0
1651141790000|2022-04-28 10:29:50|766.18|763.78|765.94|763.54|766.18|763.78|765.94|763.54|0
1651141800000|2022-04-28 10:30:00|765.59|763.19|766.65|764.25|766.65|764.25|765.59|763.19|0
1651141810000|2022-04-28 10:30:10|766.18|763.78|765.94|763.54|766.18|763.78|765.94|763.54|0
1651141820000|2022-04-28 10:30:20|766.18|763.78|765.22|762.82|766.18|763.78|765.22|762.82|0
1651141830000|2022-04-28 10:30:30|765.46|763.06|765.46|763.06|765.46|763.06|765.46|763.06|0
1651141840000|2022-04-28 10:30:40|765.7|763.3|765.22|762.82|765.7|763.3|764.75|762.35|0
1651141850000|2022-04-28 10:30:50|765.35|762.95|765.22|762.82|765.46|763.06|765.22|762.82|0
1651141860000|2022-04-28 10:31:00|764.63|762.23|764.75|762.35|764.75|762.35|764.63|762.23|0
1651141870000|2022-04-28 10:31:10|764.27|761.87|765.22|762.82|765.22|762.82|764.27|761.87|0
1651141880000|2022-04-28 10:31:20|765.46|763.06|765.94|763.54|765.94|763.54|765.22|762.82|0
1651141890000|2022-04-28 10:31:30|765.7|763.3|765.46|763.06|765.7|763.3|765.46|763.06|0
1651141900000|2022-04-28 10:31:40|765.94|763.54|765.7|763.3|766.06|763.66|765.7|763.3|0
1651141910000|2022-04-28 10:31:50|765.46|763.06|765.22|762.82|765.94|763.54|765.22|762.82|0
1651141920000|2022-04-28 10:32:00|765.46|763.06|765.59|763.19|765.94|763.54|765.46|763.06|0
1651141930000|2022-04-28 10:32:10|765.22|762.82|765.22|762.82|765.22|762.82|765.22|762.82|0
1651141940000|2022-04-28 10:32:20|764.99|762.59|764.75|762.35|764.99|762.59|764.75|762.35|0
1651141950000|2022-04-28 10:32:30|764.99|762.59|764.51|762.11|764.99|762.59|764.51|762.11|0
1651141960000|2022-04-28 10:32:40|764.27|761.87|764.27|761.87|764.27|761.87|764.27|761.87|0
1651141970000|2022-04-28 10:32:50|764.03|761.63|764.39|761.99|764.39|761.99|764.03|761.63|0
1651141980000|2022-04-28 10:33:00|764.51|762.11|764.51|762.11|764.75|762.35|764.39|761.99|0
1651141990000|2022-04-28 10:33:10|764.03|761.63|764.03|761.63|764.27|761.87|764.03|761.63|0
1651142000000|2022-04-28 10:33:20|763.32|760.92|763.32|760.92|763.32|760.92|763.32|760.92|0
1651142010000|2022-04-28 10:33:30|763.56|761.16|764.03|761.63|764.03|761.63|763.56|761.16|0
1651142020000|2022-04-28 10:33:40|764.16|761.76|764.16|761.76|764.39|761.99|764.16|761.76|0
1651142030000|2022-04-28 10:33:50|764.27|761.87|764.51|762.11|764.51|762.11|764.27|761.87|0
1651142040000|2022-04-28 10:34:00|764.75|762.35|764.75|762.35|764.87|762.47|764.75|762.35|0
1651142050000|2022-04-28 10:34:10|764.27|761.87|764.16|761.76|764.27|761.87|764.16|761.76|0
1651142060000|2022-04-28 10:34:20|764.27|761.87|764.39|761.99|764.51|762.11|764.27|761.87|0
1651142070000|2022-04-28 10:34:30|764.03|761.63|764.51|762.11|764.51|762.11|764.03|761.63|0
1651142080000|2022-04-28 10:34:40|764.63|762.23|764.27|761.87|764.63|762.23|764.27|761.87|0
1651142090000|2022-04-28 10:34:50|764.03|761.63|764.16|761.76|764.27|761.87|764.03|761.63|0
1651142100000|2022-04-28 10:35:00|764.03|761.63|763.79|761.39|764.03|761.63|763.79|761.39|0
1651142110000|2022-04-28 10:35:10|764.27|761.87|764.51|762.11|764.75|762.35|764.27|761.87|0
1651142120000|2022-04-28 10:35:20|764.27|761.87|764.51|762.11|764.51|762.11|764.27|761.87|0
1651142130000|2022-04-28 10:35:30|764.27|761.87|764.39|761.99|764.51|762.11|764.27|761.87|0
1651142140000|2022-04-28 10:35:40|764.27|761.87|764.51|762.11|764.51|762.11|764.27|761.87|0
1651142150000|2022-04-28 10:35:50|764.63|762.23|764.75|762.35|764.75|762.35|764.63|762.23|0
1651142160000|2022-04-28 10:36:00|764.99|762.59|765.22|762.82|765.22|762.82|764.75|762.35|0
1651142170000|2022-04-28 10:36:10|765.46|763.06|765.46|763.06|765.46|763.06|765.46|763.06|0
1651142180000|2022-04-28 10:36:20|765.7|763.3|765.22|762.82|765.7|763.3|765.22|762.82|0
1651142190000|2022-04-28 10:36:30|764.87|762.47|764.51|762.11|764.87|762.47|764.51|762.11|0
1651142200000|2022-04-28 10:36:40|764.75|762.35|764.75|762.35|764.75|762.35|764.75|762.35|0
1651142210000|2022-04-28 10:36:50|764.63|762.23|765.11|762.71|765.11|762.71|764.63|762.23|0
1651142220000|2022-04-28 10:37:00|765.35|762.95|765.94|763.54|765.94|763.54|764.98|762.58|0
1651142230000|2022-04-28 10:37:10|765.7|763.3|765.94|763.54|765.94|763.54|765.7|763.3|0
1651142240000|2022-04-28 10:37:20|766.18|763.78|765.82|763.42|766.18|763.78|765.82|763.42|0
1651142250000|2022-04-28 10:37:30|765.7|763.3|765.35|762.95|765.7|763.3|765.35|762.95|0
1651142260000|2022-04-28 10:37:40|765.46|763.06|765.22|762.82|765.46|763.06|765.22|762.82|0
1651142270000|2022-04-28 10:37:50|764.75|762.35|765.11|762.71|765.11|762.71|764.75|762.35|0
1651142280000|2022-04-28 10:38:00|765.46|763.06|765.35|762.95|765.46|763.06|765.35|762.95|0
1651142290000|2022-04-28 10:38:10|765.22|762.82|764.98|762.58|765.22|762.82|764.98|762.58|0
1651142300000|2022-04-28 10:38:20|764.75|762.35|764.51|762.11|764.75|762.35|764.51|762.11|0
1651142310000|2022-04-28 10:38:30|764.63|762.23|764.63|762.23|764.63|762.23|764.51|762.11|0
1651142320000|2022-04-28 10:38:40|764.51|762.11|764.27|761.87|764.51|762.11|764.27|761.87|0
1651142330000|2022-04-28 10:38:50|764.51|762.11|764.39|761.99|764.51|762.11|764.39|761.99|0
1651142340000|2022-04-28 10:39:00|764.27|761.87|764.03|761.63|764.27|761.87|763.92|761.52|0
1651142350000|2022-04-28 10:39:10|763.79|761.39|763.79|761.39|763.79|761.39|763.79|761.39|0
1651142360000|2022-04-28 10:39:20|763.56|761.16|763.56|761.16|763.56|761.16|763.44|761.04|0
1651142370000|2022-04-28 10:39:30|763.44|761.04|762.84|760.44|763.44|761.04|762.84|760.44|0
1651142380000|2022-04-28 10:39:40|763.79|761.39|763.79|761.39|763.79|761.39|763.68|761.28|0
1651142390000|2022-04-28 10:39:50|763.56|761.16|764.27|761.87|764.27|761.87|763.56|761.16|0
1651142400000|2022-04-28 10:40:00|764.51|762.11|764.63|762.23|764.63|762.23|764.51|762.11|0
1651142410000|2022-04-28 10:40:10|764.87|762.47|764.51|762.11|764.98|762.58|764.51|762.11|0
1651142420000|2022-04-28 10:40:20|764.75|762.35|764.51|762.11|764.75|762.35|764.51|762.11|0
1651142430000|2022-04-28 10:40:30|764.75|762.35|764.75|762.35|764.75|762.35|764.75|762.35|0
1651142440000|2022-04-28 10:40:40|765.35|762.95|765.46|763.06|765.7|763.3|765.35|762.95|0
1651142450000|2022-04-28 10:40:50|765.22|762.82|764.87|762.47|765.22|762.82|764.87|762.47|0
1651142460000|2022-04-28 10:41:00|764.75|762.35|764.51|762.11|764.75|762.35|764.51|762.11|0
1651142470000|2022-04-28 10:41:10|764.75|762.35|764.75|762.35|764.75|762.35|764.51|762.11|0
1651142480000|2022-04-28 10:41:20|764.51|762.11|764.16|761.76|764.51|762.11|764.03|761.63|0
1651142490000|2022-04-28 10:41:30|764.03|761.63|763.56|761.16|764.03|761.63|763.56|761.16|0
1651142500000|2022-04-28 10:41:40|763.44|761.04|763.08|760.68|763.44|761.04|763.08|760.68|0
1651142510000|2022-04-28 10:41:50|762.6|760.2|762.97|760.57|763.08|760.68|762.6|760.2|0
1651142520000|2022-04-28 10:42:00|763.32|760.92|763.79|761.39|763.79|761.39|763.32|760.92|0
1651142530000|2022-04-28 10:42:10|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1651142540000|2022-04-28 10:42:20|763.44|761.04|763.08|760.68|763.44|761.04|762.84|760.44|0
1651142550000|2022-04-28 10:42:30|762.73|760.33|762.84|760.44|762.84|760.44|762.6|760.2|0
1651142560000|2022-04-28 10:42:40|763.08|760.68|763.68|761.28|763.79|761.39|763.08|760.68|0
1651142570000|2022-04-28 10:42:50|763.56|761.16|763.32|760.92|763.56|761.16|763.08|760.68|0
1651142580000|2022-04-28 10:43:00|763.2|760.8|763.32|760.92|763.32|760.92|763.2|760.8|0
1651142590000|2022-04-28 10:43:10|763.56|761.16|763.32|760.92|763.56|761.16|763.32|760.92|0
1651142600000|2022-04-28 10:43:20|763.2|760.8|763.44|761.04|763.56|761.16|763.2|760.8|0
1651142610000|2022-04-28 10:43:30|763.32|760.92|763.32|760.92|763.32|760.92|763.08|760.68|0
1651142630000|2022-04-28 10:43:50|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1651142640000|2022-04-28 10:44:00|763.32|760.92|763.08|760.68|763.32|760.92|763.08|760.68|0
1651142650000|2022-04-28 10:44:10|763.32|760.92|763.32|760.92|763.32|760.92|763.32|760.92|0
1651142660000|2022-04-28 10:44:20|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1651142670000|2022-04-28 10:44:30|763.32|760.92|763.68|761.28|763.68|761.28|763.32|760.92|0
1651142680000|2022-04-28 10:44:40|763.79|761.39|763.56|761.16|763.79|761.39|763.56|761.16|0
1651142690000|2022-04-28 10:44:50|763.68|761.28|764.16|761.76|764.16|761.76|763.68|761.28|0
1651142700000|2022-04-28 10:45:00|764.39|761.99|764.27|761.87|764.39|761.99|764.27|761.87|0
1651142710000|2022-04-28 10:45:10|764.51|762.11|764.51|762.11|764.51|762.11|764.27|761.87|0
1651142720000|2022-04-28 10:45:20|764.75|762.35|764.98|762.58|764.98|762.58|764.75|762.35|0
1651142730000|2022-04-28 10:45:30|765.22|762.82|765.46|763.06|765.46|763.06|765.22|762.82|0
1651142740000|2022-04-28 10:45:40|765.94|763.54|765.94|763.54|766.3|763.9|765.94|763.54|0
1651142750000|2022-04-28 10:45:50|765.7|763.3|765.82|763.42|765.82|763.42|765.46|763.06|0
1651142760000|2022-04-28 10:46:00|766.18|763.78|765.7|763.3|766.18|763.78|765.7|763.3|0
1651142770000|2022-04-28 10:46:10|765.94|763.54|765.94|763.54|765.94|763.54|765.94|763.54|0
1651142780000|2022-04-28 10:46:20|766.18|763.78|766.18|763.78|766.41|764.01|766.18|763.78|0
1651142790000|2022-04-28 10:46:30|766.17|763.77|766.17|763.77|766.17|763.77|766.17|763.77|0
1651142800000|2022-04-28 10:46:40|766.65|764.25|766.89|764.49|766.89|764.49|766.41|764.01|0
1651142820000|2022-04-28 10:47:00|767.01|764.61|767.37|764.97|767.37|764.97|767.01|764.61|0
1651142830000|2022-04-28 10:47:10|767.13|764.73|766.65|764.25|767.13|764.73|766.65|764.25|0
1651142840000|2022-04-28 10:47:20|766.41|764.01|766.41|764.01|766.41|764.01|766.41|764.01|0
1651142850000|2022-04-28 10:47:30|766.17|763.77|766.17|763.77|766.17|763.77|766.17|763.77|0
1651142860000|2022-04-28 10:47:40|766.41|764.01|766.65|764.25|766.65|764.25|766.41|764.01|0
1651142880000|2022-04-28 10:48:00|766.89|764.49|767.13|764.73|767.13|764.73|766.65|764.25|0
1651142890000|2022-04-28 10:48:10|767.6|765.2|767.6|765.2|767.6|765.2|767.6|765.2|0
1651142900000|2022-04-28 10:48:20|767.84|765.44|767.6|765.2|768.32|765.92|767.6|765.2|0
1651142910000|2022-04-28 10:48:30|767.84|765.44|768.08|765.68|768.08|765.68|767.84|765.44|0
1651142920000|2022-04-28 10:48:40|768.32|765.92|768.08|765.68|768.56|766.16|768.08|765.68|0
1651142930000|2022-04-28 10:48:50|767.84|765.44|767.6|765.2|768.08|765.68|767.6|765.2|0
1651142940000|2022-04-28 10:49:00|767.84|765.44|768.08|765.68|768.08|765.68|767.84|765.44|0
1651142950000|2022-04-28 10:49:10|767.97|765.57|768.08|765.68|768.08|765.68|767.84|765.44|0
1651142960000|2022-04-28 10:49:20|767.97|765.57|768.56|766.16|768.56|766.16|767.97|765.57|0
1651142970000|2022-04-28 10:49:30|769.03|766.63|768.56|766.16|769.03|766.63|768.56|766.16|0
1651142980000|2022-04-28 10:49:40|768.32|765.92|768.32|765.92|768.32|765.92|768.08|765.68|0
1651142990000|2022-04-28 10:49:50|768.56|766.16|768.44|766.04|768.56|766.16|768.32|765.92|0
1651143000000|2022-04-28 10:50:00|768.56|766.16|767.37|764.97|768.56|766.16|767.37|764.97|0
1651143010000|2022-04-28 10:50:10|767.84|765.44|767.6|765.2|767.84|765.44|767.6|765.2|0
1651143020000|2022-04-28 10:50:20|767.73|765.33|768.08|765.68|768.08|765.68|767.73|765.33|0
1651143030000|2022-04-28 10:50:30|768.32|765.92|768.56|766.16|768.56|766.16|768.32|765.92|0
1651143040000|2022-04-28 10:50:40|768.8|766.4|768.8|766.4|768.8|766.4|768.8|766.4|0
1651143050000|2022-04-28 10:50:50|768.56|766.16|768.56|766.16|768.56|766.16|768.56|766.16|0
1651143060000|2022-04-28 10:51:00|768.8|766.4|767.84|765.44|768.8|766.4|767.84|765.44|0
1651143070000|2022-04-28 10:51:10|768.08|765.68|767.84|765.44|768.08|765.68|767.84|765.44|0
1651143080000|2022-04-28 10:51:20|767.6|765.2|767.6|765.2|767.6|765.2|767.37|764.97|0
1651143090000|2022-04-28 10:51:30|767.84|765.44|767.84|765.44|767.84|765.44|767.6|765.2|0
1651143110000|2022-04-28 10:51:50|768.08|765.68|767.84|765.44|768.08|765.68|767.84|765.44|0
1651143120000|2022-04-28 10:52:00|767.6|765.2|768.8|766.4|768.8|766.4|767.6|765.2|0
1651143130000|2022-04-28 10:52:10|768.56|766.16|768.56|766.16|768.56|766.16|768.56|766.16|0
1651143140000|2022-04-28 10:52:20|768.8|766.4|769.03|766.63|769.03|766.63|768.8|766.4|0
1651143150000|2022-04-28 10:52:30|768.8|766.4|768.8|766.4|768.8|766.4|768.8|766.4|0
1651143160000|2022-04-28 10:52:40|768.56|766.16|768.8|766.4|768.8|766.4|768.56|766.16|0
1651143170000|2022-04-28 10:52:50|768.56|766.16|768.56|766.16|768.56|766.16|768.32|765.92|0
1651143180000|2022-04-28 10:53:00|768.08|765.68|767.6|765.2|768.08|765.68|767.6|765.2|0
1651143190000|2022-04-28 10:53:10|767.84|765.44|768.2|765.8|768.32|765.92|767.84|765.44|0
1651143200000|2022-04-28 10:53:20|768.08|765.68|768.56|766.16|768.56|766.16|768.08|765.68|0
1651143210000|2022-04-28 10:53:30|768.8|766.4|769.03|766.63|769.03|766.63|768.8|766.4|0
1651143220000|2022-04-28 10:53:40|768.8|766.4|768.8|766.4|768.92|766.52|768.8|766.4|0
1651143240000|2022-04-28 10:54:00|769.03|766.63|768.8|766.4|769.03|766.63|768.56|766.16|0
1651143250000|2022-04-28 10:54:10|768.56|766.16|768.56|766.16|768.56|766.16|768.56|766.16|0
1651143270000|2022-04-28 10:54:30|768.8|766.4|768.8|766.4|768.8|766.4|768.8|766.4|0
1651143290000|2022-04-28 10:54:50|768.56|766.16|768.56|766.16|768.56|766.16|768.56|766.16|0
1651143300000|2022-04-28 10:55:00|768.8|766.4|768.8|766.4|768.8|766.4|768.56|766.16|0
1651143310000|2022-04-28 10:55:10|769.03|766.63|769.03|766.63|769.03|766.63|769.03|766.63|0
1651143320000|2022-04-28 10:55:20|768.8|766.4|768.8|766.4|769.03|766.63|768.8|766.4|0
1651143330000|2022-04-28 10:55:30|769.03|766.63|769.03|766.63|769.03|766.63|768.8|766.4|0
1651143340000|2022-04-28 10:55:40|769.27|766.87|769.03|766.63|769.27|766.87|769.03|766.63|0
1651143350000|2022-04-28 10:55:50|768.8|766.4|768.8|766.4|769.03|766.63|768.8|766.4|0
1651143360000|2022-04-28 10:56:00|768.56|766.16|767.37|764.97|768.56|766.16|767.37|764.97|0
1651143370000|2022-04-28 10:56:10|767.25|764.85|767.37|764.97|767.37|764.97|767.13|764.73|0
1651143380000|2022-04-28 10:56:20|766.89|764.49|767.37|764.97|767.37|764.97|766.89|764.49|0
1651143390000|2022-04-28 10:56:30|768.32|765.92|768.32|765.92|768.32|765.92|768.32|765.92|0
1651143400000|2022-04-28 10:56:40|767.97|765.57|768.32|765.92|768.32|765.92|767.97|765.57|0
1651143410000|2022-04-28 10:56:50|768.08|765.68|768.08|765.68|768.08|765.68|767.84|765.44|0
1651143420000|2022-04-28 10:57:00|767.84|765.44|768.08|765.68|768.08|765.68|767.84|765.44|0
1651143430000|2022-04-28 10:57:10|768.2|765.8|768.32|765.92|768.32|765.92|768.2|765.8|0
1651143440000|2022-04-28 10:57:20|768.56|766.16|768.08|765.68|768.56|766.16|768.08|765.68|0
1651143450000|2022-04-28 10:57:30|767.84|765.44|768.08|765.68|768.08|765.68|767.84|765.44|0
1651143460000|2022-04-28 10:57:40|768.32|765.92|768.32|765.92|768.32|765.92|768.32|765.92|0
1651143470000|2022-04-28 10:57:50|768.08|765.68|768.08|765.68|768.08|765.68|768.08|765.68|0
1651143480000|2022-04-28 10:58:00|767.84|765.44|767.84|765.44|767.84|765.44|767.84|765.44|0
1651143500000|2022-04-28 10:58:20|767.6|765.2|767.13|764.73|767.6|765.2|767.13|764.73|0
1651143510000|2022-04-28 10:58:30|766.89|764.49|766.89|764.49|767.01|764.61|766.89|764.49|0
1651143520000|2022-04-28 10:58:40|767.01|764.61|767.13|764.73|767.13|764.73|767.01|764.61|0
1651143530000|2022-04-28 10:58:50|766.89|764.49|766.89|764.49|766.89|764.49|766.89|764.49|0
1651143570000|2022-04-28 10:59:30|766.77|764.37|766.17|763.77|766.77|764.37|766.17|763.77|0
1651143580000|2022-04-28 10:59:40|765.22|762.82|765.22|762.82|765.22|762.82|765.22|762.82|0
1651143590000|2022-04-28 10:59:50|765.46|763.06|765.46|763.06|765.46|763.06|765.22|762.82|0
1651143600000|2022-04-28 11:00:00|765.7|763.3|764.98|762.58|765.7|763.3|764.74|762.34|0
1651143610000|2022-04-28 11:00:10|764.74|762.34|764.98|762.58|764.98|762.58|764.74|762.34|0
1651143620000|2022-04-28 11:00:20|765.22|762.82|764.51|762.11|765.22|762.82|764.51|762.11|0
1651143630000|2022-04-28 11:00:30|764.27|761.87|764.51|762.11|764.74|762.34|764.27|761.87|0
1651143640000|2022-04-28 11:00:40|764.27|761.87|764.27|761.87|764.27|761.87|764.27|761.87|0
1651143650000|2022-04-28 11:00:50|764.03|761.63|764.03|761.63|764.27|761.87|763.79|761.39|0
1651143660000|2022-04-28 11:01:00|763.79|761.39|763.92|761.52|763.92|761.52|763.79|761.39|0
1651143670000|2022-04-28 11:01:10|763.55|761.15|763.08|760.68|763.55|761.15|763.08|760.68|0
1651143680000|2022-04-28 11:01:20|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1651143690000|2022-04-28 11:01:30|762.84|760.44|762.84|760.44|762.84|760.44|762.6|760.2|0
1651143700000|2022-04-28 11:01:40|763.08|760.68|763.2|760.8|763.32|760.92|763.08|760.68|0
1651143710000|2022-04-28 11:01:50|763.08|760.68|763.08|760.68|763.08|760.68|762.84|760.44|0
1651143720000|2022-04-28 11:02:00|762.84|760.44|762.36|759.96|762.84|760.44|762.36|759.96|0
1651143730000|2022-04-28 11:02:10|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1651143740000|2022-04-28 11:02:20|762.49|760.09|762.25|759.85|762.49|760.09|762.25|759.85|0
1651143750000|2022-04-28 11:02:30|762.36|759.96|762.73|760.33|762.73|760.33|762.25|759.85|0
1651143760000|2022-04-28 11:02:40|762.84|760.44|762.6|760.2|762.84|760.44|762.6|760.2|0
1651143770000|2022-04-28 11:02:50|762.36|759.96|760.46|758.06|762.36|759.96|760.46|758.06|0
1651143780000|2022-04-28 11:03:00|760.94|758.54|760.94|758.54|761.17|758.77|760.7|758.3|0
1651143790000|2022-04-28 11:03:10|761.17|758.77|761.41|759.01|761.65|759.25|761.17|758.77|0
1651143800000|2022-04-28 11:03:20|761.17|758.77|760.94|758.54|761.65|759.25|760.94|758.54|0
1651143810000|2022-04-28 11:03:30|761.41|759.01|761.3|758.9|761.54|759.14|761.3|758.9|0
1651143820000|2022-04-28 11:03:40|761.41|759.01|760.7|758.3|761.41|759.01|760.7|758.3|0
1651143830000|2022-04-28 11:03:50|760.35|757.95|760.22|757.82|760.35|757.95|760.22|757.82|0
1651143840000|2022-04-28 11:04:00|760.46|758.06|760.7|758.3|760.7|758.3|760.46|758.06|0
1651143850000|2022-04-28 11:04:10|760.46|758.06|760.7|758.3|760.94|758.54|760.46|758.06|0
1651143860000|2022-04-28 11:04:20|760.58|758.18|759.98|757.58|760.58|758.18|759.98|757.58|0
1651143870000|2022-04-28 11:04:30|760.22|757.82|759.51|757.11|760.22|757.82|759.51|757.11|0
1651143880000|2022-04-28 11:04:40|759.27|756.87|759.75|757.35|759.75|757.35|759.27|756.87|0
1651143890000|2022-04-28 11:04:50|759.87|757.47|759.98|757.58|759.98|757.58|759.87|757.47|0
1651143900000|2022-04-28 11:05:00|759.87|757.47|759.51|757.11|759.87|757.47|759.27|756.87|0
1651143910000|2022-04-28 11:05:10|759.75|757.35|759.75|757.35|759.75|757.35|759.75|757.35|0
1651143920000|2022-04-28 11:05:20|759.63|757.23|759.75|757.35|759.75|757.35|759.51|757.11|0
1651143930000|2022-04-28 11:05:30|759.98|757.58|759.75|757.35|759.98|757.58|759.51|757.11|0
1651143940000|2022-04-28 11:05:40|759.51|757.11|759.75|757.35|759.75|757.35|759.51|757.11|0
1651143950000|2022-04-28 11:05:50|759.51|757.11|759.51|757.11|759.51|757.11|759.51|757.11|0
1651143960000|2022-04-28 11:06:00|759.03|756.63|758.79|756.39|759.03|756.63|758.79|756.39|0
1651143970000|2022-04-28 11:06:10|759.03|756.63|759.27|756.87|759.27|756.87|759.03|756.63|0
1651143980000|2022-04-28 11:06:20|759.03|756.63|759.03|756.63|759.27|756.87|759.03|756.63|0
1651143990000|2022-04-28 11:06:30|759.16|756.76|759.27|756.87|759.27|756.87|759.03|756.63|0
1651144000000|2022-04-28 11:06:40|759.03|756.63|758.79|756.39|759.03|756.63|758.79|756.39|0
1651144010000|2022-04-28 11:06:50|758.92|756.52|758.79|756.39|758.92|756.52|758.79|756.39|0
1651144020000|2022-04-28 11:07:00|758.56|756.16|758.79|756.39|758.79|756.39|758.56|756.16|0
1651144030000|2022-04-28 11:07:10|758.32|755.92|757.37|754.97|758.32|755.92|757.37|754.97|0
1651144040000|2022-04-28 11:07:20|757.84|755.44|757.84|755.44|758.08|755.68|757.84|755.44|0
1651144050000|2022-04-28 11:07:30|757.61|755.21|757.37|754.97|757.61|755.21|757.37|754.97|0
1651144060000|2022-04-28 11:07:40|757.61|755.21|757.61|755.21|757.61|755.21|757.37|754.97|0
1651144070000|2022-04-28 11:07:50|757.37|754.97|757.37|754.97|757.37|754.97|757.25|754.85|0
1651144080000|2022-04-28 11:08:00|757.61|755.21|757.37|754.97|757.61|755.21|757.37|754.97|0
1651144090000|2022-04-28 11:08:10|757.49|755.09|757.13|754.73|757.49|755.09|757.13|754.73|0
1651144100000|2022-04-28 11:08:20|756.89|754.49|756.66|754.26|756.89|754.49|756.66|754.26|0
1651144110000|2022-04-28 11:08:30|756.89|754.49|756.78|754.38|756.89|754.49|756.78|754.38|0
1651144120000|2022-04-28 11:08:40|756.66|754.26|756.42|754.02|756.66|754.26|756.18|753.78|0
1651144130000|2022-04-28 11:08:50|755.7|753.3|755.7|753.3|755.7|753.3|755.7|753.3|0
1651144140000|2022-04-28 11:09:00|755.47|753.07|755.23|752.83|755.7|753.3|755.23|752.83|0
1651144150000|2022-04-28 11:09:10|755.47|753.07|756.18|753.78|756.18|753.78|755.47|753.07|0
1651144160000|2022-04-28 11:09:20|756.42|754.02|756.18|753.78|756.42|754.02|756.18|753.78|0
1651144170000|2022-04-28 11:09:30|755.94|753.54|755.47|753.07|756.18|753.78|755.47|753.07|0
1651144180000|2022-04-28 11:09:40|755.23|752.83|755.47|753.07|755.47|753.07|755.23|752.83|0
1651144190000|2022-04-28 11:09:50|755.7|753.3|755.94|753.54|755.94|753.54|755.7|753.3|0
1651144200000|2022-04-28 11:10:00|755.47|753.07|755.47|753.07|755.47|753.07|755.47|753.07|0
1651144210000|2022-04-28 11:10:10|755.7|753.3|755.47|753.07|755.94|753.54|755.47|753.07|0
1651144220000|2022-04-28 11:10:20|755.7|753.3|755.23|752.83|755.7|753.3|755.23|752.83|0
1651144230000|2022-04-28 11:10:30|755.35|752.95|755.47|753.07|755.47|753.07|755.23|752.83|0
1651144240000|2022-04-28 11:10:40|755.59|753.19|755.94|753.54|755.94|753.54|755.59|753.19|0
1651144260000|2022-04-28 11:11:00|756.18|753.78|756.18|753.78|756.18|753.78|756.18|753.78|0
1651144270000|2022-04-28 11:11:10|756.42|754.02|756.42|754.02|756.42|754.02|756.42|754.02|0
1651144280000|2022-04-28 11:11:20|756.66|754.26|756.66|754.26|756.66|754.26|756.66|754.26|0
1651144290000|2022-04-28 11:11:30|756.89|754.49|756.42|754.02|757.13|754.73|756.42|754.02|0
1651144300000|2022-04-28 11:11:40|756.54|754.14|756.54|754.14|756.65|754.25|756.54|754.14|0
1651144310000|2022-04-28 11:11:50|756.18|753.78|756.18|753.78|756.18|753.78|756.18|753.78|0
1651144320000|2022-04-28 11:12:00|755.94|753.54|755.94|753.54|756.18|753.78|755.94|753.54|0
1651144330000|2022-04-28 11:12:10|756.18|753.78|756.18|753.78|756.18|753.78|755.94|753.54|0
1651144340000|2022-04-28 11:12:20|756.42|754.02|756.65|754.25|756.65|754.25|756.42|754.02|0
1651144360000|2022-04-28 11:12:40|756.89|754.49|756.89|754.49|757.02|754.62|756.89|754.49|0
1651144370000|2022-04-28 11:12:50|757.02|754.62|757.02|754.62|757.13|754.73|757.02|754.62|0
1651144380000|2022-04-28 11:13:00|757.13|754.73|757.13|754.73|757.13|754.73|756.89|754.49|0
1651144390000|2022-04-28 11:13:10|757.02|754.62|757.13|754.73|757.13|754.73|757.02|754.62|0
1651144400000|2022-04-28 11:13:20|757.25|754.85|757.37|754.97|757.37|754.97|757.13|754.73|0
1651144410000|2022-04-28 11:13:30|757.13|754.73|757.13|754.73|757.13|754.73|757.13|754.73|0
1651144430000|2022-04-28 11:13:50|757.25|754.85|756.89|754.49|757.25|754.85|756.89|754.49|0
1651144440000|2022-04-28 11:14:00|757.13|754.73|757.13|754.73|757.13|754.73|757.02|754.62|0
1651144450000|2022-04-28 11:14:10|757.25|754.85|757.25|754.85|757.25|754.85|757.25|754.85|0
1651144460000|2022-04-28 11:14:20|757.49|755.09|757.61|755.21|757.84|755.44|757.37|754.97|0
1651144470000|2022-04-28 11:14:30|757.84|755.44|757.84|755.44|757.97|755.57|757.84|755.44|0
1651144480000|2022-04-28 11:14:40|757.37|754.97|757.37|754.97|757.37|754.97|757.37|754.97|0
1651144490000|2022-04-28 11:14:50|757.13|754.73|757.37|754.97|757.37|754.97|757.13|754.73|0
1651144500000|2022-04-28 11:15:00|757.61|755.21|757.61|755.21|757.61|755.21|757.13|754.73|0
1651144510000|2022-04-28 11:15:10|757.37|754.97|757.37|754.97|757.37|754.97|757.37|754.97|0
1651144520000|2022-04-28 11:15:20|757.49|755.09|757.61|755.21|757.61|755.21|757.49|755.09|0
1651144530000|2022-04-28 11:15:30|757.84|755.44|757.84|755.44|757.84|755.44|757.84|755.44|0
1651144540000|2022-04-28 11:15:40|758.08|755.68|758.08|755.68|758.08|755.68|758.08|755.68|0
1651144550000|2022-04-28 11:15:50|758.2|755.8|758.56|756.16|758.56|756.16|758.2|755.8|0
1651144560000|2022-04-28 11:16:00|758.32|755.92|758.08|755.68|758.32|755.92|758.08|755.68|0
1651144570000|2022-04-28 11:16:10|757.97|755.57|757.84|755.44|758.08|755.68|757.84|755.44|0
1651144580000|2022-04-28 11:16:20|757.97|755.57|757.84|755.44|757.97|755.57|757.84|755.44|0
1651144590000|2022-04-28 11:16:30|758.08|755.68|758.2|755.8|758.32|755.92|758.08|755.68|0
1651144600000|2022-04-28 11:16:40|758.32|755.92|758.79|756.39|758.79|756.39|758.32|755.92|0
1651144620000|2022-04-28 11:17:00|758.68|756.28|758.56|756.16|758.68|756.28|758.56|756.16|0
1651144630000|2022-04-28 11:17:10|758.32|755.92|758.32|755.92|758.32|755.92|758.32|755.92|0
1651144640000|2022-04-28 11:17:20|758.08|755.68|758.32|755.92|758.32|755.92|758.08|755.68|0
1651144650000|2022-04-28 11:17:30|758.56|756.16|758.32|755.92|758.56|756.16|758.32|755.92|0
1651144660000|2022-04-28 11:17:40|758.08|755.68|758.08|755.68|758.08|755.68|758.08|755.68|0
1651144670000|2022-04-28 11:17:50|757.6|755.2|757.6|755.2|757.6|755.2|757.6|755.2|0
1651144680000|2022-04-28 11:18:00|757.37|754.97|757.6|755.2|757.6|755.2|757.13|754.73|0
1651144690000|2022-04-28 11:18:10|757.37|754.97|757.84|755.44|757.84|755.44|757.37|754.97|0
1651144700000|2022-04-28 11:18:20|757.6|755.2|757.6|755.2|757.6|755.2|757.6|755.2|0
1651144710000|2022-04-28 11:18:30|757.37|754.97|758.08|755.68|758.08|755.68|757.37|754.97|0
1651144720000|2022-04-28 11:18:40|757.84|755.44|757.6|755.2|757.84|755.44|757.6|755.2|0
1651144730000|2022-04-28 11:18:50|757.37|754.97|757.6|755.2|757.6|755.2|757.37|754.97|0
1651144740000|2022-04-28 11:19:00|757.37|754.97|757.13|754.73|757.37|754.97|757.13|754.73|0
1651144760000|2022-04-28 11:19:20|757.37|754.97|757.6|755.2|757.6|755.2|757.37|754.97|0
1651144770000|2022-04-28 11:19:30|757.37|754.97|757.37|754.97|757.37|754.97|757.37|754.97|0
1651144780000|2022-04-28 11:19:40|757.13|754.73|757.37|754.97|757.37|754.97|757.13|754.73|0
1651144790000|2022-04-28 11:19:50|757.6|755.2|757.84|755.44|757.84|755.44|757.6|755.2|0
1651144800000|2022-04-28 11:20:00|757.6|755.2|757.6|755.2|757.6|755.2|757.37|754.97|0
1651144810000|2022-04-28 11:20:10|757.37|754.97|757.37|754.97|757.37|754.97|757.13|754.73|0
1651144820000|2022-04-28 11:20:20|757.6|755.2|757.6|755.2|757.6|755.2|757.6|755.2|0
1651144850000|2022-04-28 11:20:50|757.73|755.33|757.73|755.33|757.73|755.33|757.73|755.33|0
1651144860000|2022-04-28 11:21:00|757.84|755.44|758.08|755.68|758.08|755.68|757.84|755.44|0
1651144870000|2022-04-28 11:21:10|757.97|755.57|757.73|755.33|757.97|755.57|757.73|755.33|0
1651144880000|2022-04-28 11:21:20|757.84|755.44|758.08|755.68|758.08|755.68|757.84|755.44|0
1651144890000|2022-04-28 11:21:30|757.84|755.44|757.6|755.2|757.84|755.44|757.6|755.2|0
1651144900000|2022-04-28 11:21:40|757.84|755.44|757.84|755.44|757.84|755.44|757.84|755.44|0
1651144910000|2022-04-28 11:21:50|758.32|755.92|758.32|755.92|758.32|755.92|758.32|755.92|0
1651144920000|2022-04-28 11:22:00|758.08|755.68|758.32|755.92|758.32|755.92|758.08|755.68|0
1651144930000|2022-04-28 11:22:10|758.56|756.16|758.56|756.16|758.56|756.16|758.44|756.04|0
1651144940000|2022-04-28 11:22:20|758.08|755.68|757.84|755.44|758.08|755.68|757.84|755.44|0
1651144950000|2022-04-28 11:22:30|757.6|755.2|757.49|755.09|757.6|755.2|757.49|755.09|0
1651144960000|2022-04-28 11:22:40|757.37|754.97|757.37|754.97|757.37|754.97|757.25|754.85|0
1651144970000|2022-04-28 11:22:50|757.6|755.2|757.37|754.97|757.6|755.2|757.37|754.97|0
1651144980000|2022-04-28 11:23:00|757.49|755.09|757.6|755.2|757.6|755.2|757.49|755.09|0
1651144990000|2022-04-28 11:23:10|757.37|754.97|757.37|754.97|757.37|754.97|757.37|754.97|0
1651145000000|2022-04-28 11:23:20|757.6|755.2|757.6|755.2|757.6|755.2|757.6|755.2|0
1651145020000|2022-04-28 11:23:40|757.37|754.97|757.13|754.73|757.37|754.97|757.13|754.73|0
1651145030000|2022-04-28 11:23:50|757.25|754.85|757.37|754.97|757.37|754.97|757.25|754.85|0
1651145040000|2022-04-28 11:24:00|757.84|755.44|758.08|755.68|758.08|755.68|757.84|755.44|0
1651145050000|2022-04-28 11:24:10|758.56|756.16|758.32|755.92|758.79|756.39|758.32|755.92|0
1651145060000|2022-04-28 11:24:20|758.08|755.68|758.44|756.04|758.44|756.04|758.08|755.68|0
1651145070000|2022-04-28 11:24:30|758.2|755.8|758.2|755.8|758.32|755.92|758.2|755.8|0
1651145080000|2022-04-28 11:24:40|758.56|756.16|758.56|756.16|758.56|756.16|758.56|756.16|0
1651145090000|2022-04-28 11:24:50|758.32|755.92|758.08|755.68|758.32|755.92|758.08|755.68|0
1651145100000|2022-04-28 11:25:00|758.2|755.8|758.79|756.39|758.79|756.39|758.2|755.8|0
1651145110000|2022-04-28 11:25:10|758.56|756.16|758.56|756.16|758.68|756.28|758.56|756.16|0
1651145120000|2022-04-28 11:25:20|758.32|755.92|758.2|755.8|758.32|755.92|758.2|755.8|0
1651145130000|2022-04-28 11:25:30|758.32|755.92|758.2|755.8|758.32|755.92|758.08|755.68|0
1651145140000|2022-04-28 11:25:40|758.56|756.16|759.03|756.63|759.03|756.63|758.56|756.16|0
1651145150000|2022-04-28 11:25:50|759.27|756.87|759.51|757.11|759.51|757.11|759.27|756.87|0
1651145160000|2022-04-28 11:26:00|759.74|757.34|759.98|757.58|759.98|757.58|759.74|757.34|0
1651145170000|2022-04-28 11:26:10|759.87|757.47|759.98|757.58|760.22|757.82|759.87|757.47|0
1651145180000|2022-04-28 11:26:20|759.74|757.34|759.98|757.58|759.98|757.58|759.74|757.34|0
1651145190000|2022-04-28 11:26:30|759.74|757.34|759.63|757.23|759.74|757.34|759.63|757.23|0
1651145200000|2022-04-28 11:26:40|759.74|757.34|759.51|757.11|759.74|757.34|759.51|757.11|0
1651145210000|2022-04-28 11:26:50|758.55|756.15|758.79|756.39|758.79|756.39|758.55|756.15|0
1651145220000|2022-04-28 11:27:00|758.68|756.28|758.08|755.68|758.68|756.28|758.08|755.68|0
1651145230000|2022-04-28 11:27:10|757.6|755.2|757.6|755.2|757.6|755.2|757.37|754.97|0
1651145240000|2022-04-28 11:27:20|757.84|755.44|757.84|755.44|757.84|755.44|757.6|755.2|0
1651145250000|2022-04-28 11:27:30|758.08|755.68|758.32|755.92|758.32|755.92|758.08|755.68|0
1651145260000|2022-04-28 11:27:40|758.55|756.15|759.03|756.63|759.03|756.63|758.55|756.15|0
1651145270000|2022-04-28 11:27:50|759.27|756.87|759.27|756.87|759.27|756.87|759.03|756.63|0
1651145290000|2022-04-28 11:28:10|758.79|756.39|759.27|756.87|759.27|756.87|758.79|756.39|0
1651145300000|2022-04-28 11:28:20|759.51|757.11|759.27|756.87|759.51|757.11|759.15|756.75|0
1651145310000|2022-04-28 11:28:30|759.15|756.75|759.51|757.11|759.51|757.11|759.15|756.75|0
1651145330000|2022-04-28 11:28:50|759.74|757.34|759.74|757.34|759.74|757.34|759.74|757.34|0
1651145340000|2022-04-28 11:29:00|759.27|756.87|759.27|756.87|759.27|756.87|759.27|756.87|0
1651145350000|2022-04-28 11:29:10|759.51|757.11|759.87|757.47|759.87|757.47|759.51|757.11|0
1651145360000|2022-04-28 11:29:20|760.22|757.82|759.98|757.58|760.22|757.82|759.98|757.58|0
1651145370000|2022-04-28 11:29:30|760.22|757.82|760.46|758.06|760.46|758.06|760.22|757.82|0
1651145380000|2022-04-28 11:29:40|760.22|757.82|760.7|758.3|760.7|758.3|760.22|757.82|0
1651145390000|2022-04-28 11:29:50|761.17|758.77|760.7|758.3|761.17|758.77|760.7|758.3|0
1651145400000|2022-04-28 11:30:00|761.17|758.77|761.17|758.77|761.17|758.77|761.17|758.77|0
1651145410000|2022-04-28 11:30:10|761.06|758.66|760.93|758.53|761.06|758.66|760.7|758.3|0
1651145420000|2022-04-28 11:30:20|760.7|758.3|760.46|758.06|760.7|758.3|760.46|758.06|0
1651145440000|2022-04-28 11:30:40|760.22|757.82|760.22|757.82|760.46|758.06|760.22|757.82|0
1651145450000|2022-04-28 11:30:50|759.74|757.34|759.74|757.34|759.74|757.34|759.74|757.34|0
1651145460000|2022-04-28 11:31:00|760.22|757.82|760.22|757.82|760.22|757.82|760.22|757.82|0
1651145470000|2022-04-28 11:31:10|760.46|758.06|760.82|758.42|760.82|758.42|760.46|758.06|0
1651145480000|2022-04-28 11:31:20|760.93|758.53|761.17|758.77|761.17|758.77|760.93|758.53|0
1651145490000|2022-04-28 11:31:30|761.41|759.01|761.17|758.77|761.41|759.01|761.17|758.77|0
1651145500000|2022-04-28 11:31:40|761.29|758.89|761.17|758.77|761.29|758.89|761.17|758.77|0
1651145510000|2022-04-28 11:31:50|761.29|758.89|760.93|758.53|761.29|758.89|760.93|758.53|0
1651145520000|2022-04-28 11:32:00|761.06|758.66|760.58|758.18|761.06|758.66|760.58|758.18|0
1651145530000|2022-04-28 11:32:10|760.69|758.29|760.22|757.82|760.69|758.29|760.22|757.82|0
1651145540000|2022-04-28 11:32:20|760.1|757.7|760.69|758.29|760.69|758.29|760.1|757.7|0
1651145550000|2022-04-28 11:32:30|760.46|758.06|760.93|758.53|760.93|758.53|760.46|758.06|0
1651145560000|2022-04-28 11:32:40|760.82|758.42|760.69|758.29|760.93|758.53|760.69|758.29|0
1651145570000|2022-04-28 11:32:50|760.58|758.18|760.46|758.06|760.69|758.29|760.46|758.06|0
1651145580000|2022-04-28 11:33:00|760.69|758.29|760.34|757.94|760.69|758.29|760.34|757.94|0
1651145590000|2022-04-28 11:33:10|760.46|758.06|760.34|757.94|760.46|758.06|760.34|757.94|0
1651145600000|2022-04-28 11:33:20|760.46|758.06|760.69|758.29|760.69|758.29|760.46|758.06|0
1651145610000|2022-04-28 11:33:30|760.93|758.53|761.17|758.77|761.17|758.77|760.93|758.53|0
1651145620000|2022-04-28 11:33:40|760.93|758.53|760.93|758.53|761.06|758.66|760.93|758.53|0
1651145630000|2022-04-28 11:33:50|761.17|758.77|761.41|759.01|761.41|759.01|761.17|758.77|0
1651145640000|2022-04-28 11:34:00|761.29|758.89|761.88|759.48|761.88|759.48|761.29|758.89|0
1651145650000|2022-04-28 11:34:10|762.12|759.72|762.36|759.96|762.36|759.96|762.12|759.72|0
1651145660000|2022-04-28 11:34:20|762.48|760.08|762.48|760.08|762.48|760.08|762.36|759.96|0
1651145670000|2022-04-28 11:34:30|762.84|760.44|762.6|760.2|762.84|760.44|762.12|759.72|0
1651145680000|2022-04-28 11:34:40|762.36|759.96|762.6|760.2|762.6|760.2|762.36|759.96|0
1651145690000|2022-04-28 11:34:50|762.84|760.44|762.84|760.44|763.07|760.67|762.84|760.44|0
1651145700000|2022-04-28 11:35:00|763.07|760.67|762.84|760.44|763.07|760.67|762.84|760.44|0
1651145710000|2022-04-28 11:35:10|762.6|760.2|762.12|759.72|762.6|760.2|762.12|759.72|0
1651145720000|2022-04-28 11:35:20|762.36|759.96|762.72|760.32|762.72|760.32|762.12|759.72|0
1651145730000|2022-04-28 11:35:30|762.6|760.2|762.84|760.44|762.84|760.44|762.6|760.2|0
1651145740000|2022-04-28 11:35:40|763.2|760.8|763.07|760.67|763.31|760.91|763.07|760.67|0
1651145750000|2022-04-28 11:35:50|763.44|761.04|762.84|760.44|763.44|761.04|762.84|760.44|0
1651145760000|2022-04-28 11:36:00|762.6|760.2|762.84|760.44|762.84|760.44|762.6|760.2|0
1651145770000|2022-04-28 11:36:10|762.72|760.32|762.12|759.72|762.72|760.32|762.12|759.72|0
1651145780000|2022-04-28 11:36:20|761.88|759.48|761.65|759.25|761.88|759.48|761.65|759.25|0
1651145790000|2022-04-28 11:36:30|762.12|759.72|762.84|760.44|762.84|760.44|762.12|759.72|0
1651145800000|2022-04-28 11:36:40|763.07|760.67|762.84|760.44|763.31|760.91|762.84|760.44|0
1651145810000|2022-04-28 11:36:50|763.55|761.15|763.07|760.67|763.55|761.15|763.07|760.67|0
1651145820000|2022-04-28 11:37:00|763.31|760.91|763.31|760.91|763.31|760.91|763.31|760.91|0
1651145830000|2022-04-28 11:37:10|763.2|760.8|763.07|760.67|763.2|760.8|763.07|760.67|0
1651145840000|2022-04-28 11:37:20|763.31|760.91|763.07|760.67|763.31|760.91|763.07|760.67|0
1651145850000|2022-04-28 11:37:30|762.96|760.56|762.84|760.44|762.96|760.56|762.84|760.44|0
1651145860000|2022-04-28 11:37:40|762.6|760.2|762.12|759.72|762.6|760.2|762.12|759.72|0
1651145870000|2022-04-28 11:37:50|762.36|759.96|762.6|760.2|762.6|760.2|762.36|759.96|0
1651145880000|2022-04-28 11:38:00|762.84|760.44|762.6|760.2|762.84|760.44|762.6|760.2|0
1651145890000|2022-04-28 11:38:10|762.36|759.96|762.12|759.72|762.36|759.96|761.88|759.48|0
1651145900000|2022-04-28 11:38:20|762.36|759.96|762.6|760.2|762.6|760.2|762.36|759.96|0
1651145920000|2022-04-28 11:38:40|762.84|760.44|762.84|760.44|762.84|760.44|762.84|760.44|0
1651145930000|2022-04-28 11:38:50|762.6|760.2|762.6|760.2|762.6|760.2|762.36|759.96|0
1651145940000|2022-04-28 11:39:00|762.72|760.32|762.84|760.44|762.84|760.44|762.72|760.32|0
1651145950000|2022-04-28 11:39:10|762.72|760.32|762.84|760.44|762.84|760.44|762.6|760.2|0
1651145960000|2022-04-28 11:39:20|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1651145970000|2022-04-28 11:39:30|762.48|760.08|762.36|759.96|762.48|760.08|762.36|759.96|0
1651145980000|2022-04-28 11:39:40|762.48|760.08|762.6|760.2|762.6|760.2|762.48|760.08|0
1651146000000|2022-04-28 11:40:00|762.72|760.32|762.84|760.44|762.84|760.44|762.72|760.32|0
1651146010000|2022-04-28 11:40:10|763.2|760.8|763.31|760.91|763.31|760.91|763.2|760.8|0
1651146020000|2022-04-28 11:40:20|763.07|760.67|762.84|760.44|763.07|760.67|762.84|760.44|0
1651146030000|2022-04-28 11:40:30|762.48|760.08|762.6|760.2|762.6|760.2|762.48|760.08|0
1651146040000|2022-04-28 11:40:40|762.84|760.44|762.48|760.08|762.84|760.44|762.48|760.08|0
1651146050000|2022-04-28 11:40:50|762.36|759.96|762.12|759.72|762.36|759.96|762.12|759.72|0
1651146060000|2022-04-28 11:41:00|762.84|760.44|763.31|760.91|763.31|760.91|762.84|760.44|0
1651146080000|2022-04-28 11:41:20|762.84|760.44|762.6|760.2|763.07|760.67|762.6|760.2|0
1651146090000|2022-04-28 11:41:30|762.84|760.44|763.07|760.67|763.07|760.67|762.84|760.44|0
1651146100000|2022-04-28 11:41:40|762.96|760.56|763.07|760.67|763.07|760.67|762.84|760.44|0
1651146110000|2022-04-28 11:41:50|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1651146120000|2022-04-28 11:42:00|762.72|760.32|762.6|760.2|762.84|760.44|762.6|760.2|0
1651146130000|2022-04-28 11:42:10|762.36|759.96|762.48|760.08|762.48|760.08|762.36|759.96|0
1651146140000|2022-04-28 11:42:20|762.12|759.72|761.88|759.48|762.12|759.72|761.88|759.48|0
1651146150000|2022-04-28 11:42:30|762.12|759.72|762.12|759.72|762.12|759.72|762.12|759.72|0
1651146160000|2022-04-28 11:42:40|761.88|759.48|761.88|759.48|762.12|759.72|761.88|759.48|0
1651146170000|2022-04-28 11:42:50|762.12|759.72|762.36|759.96|762.6|760.2|762.12|759.72|0
1651146180000|2022-04-28 11:43:00|762.48|760.08|762.6|760.2|762.6|760.2|762.36|759.96|0
1651146190000|2022-04-28 11:43:10|762.36|759.96|762.6|760.2|762.6|760.2|762.12|759.72|0
1651146200000|2022-04-28 11:43:20|762.48|760.08|762.6|760.2|762.6|760.2|762.48|760.08|0
1651146210000|2022-04-28 11:43:30|762.36|759.96|762.36|759.96|762.36|759.96|762.12|759.72|0
1651146220000|2022-04-28 11:43:40|762.25|759.85|762.25|759.85|762.25|759.85|762.25|759.85|0
1651146230000|2022-04-28 11:43:50|762.6|760.2|762.36|759.96|762.6|760.2|762.36|759.96|0
1651146240000|2022-04-28 11:44:00|762.12|759.72|761.88|759.48|762.12|759.72|761.88|759.48|0
1651146250000|2022-04-28 11:44:10|762.12|759.72|762.12|759.72|762.12|759.72|762.12|759.72|0
1651146290000|2022-04-28 11:44:50|761.88|759.48|761.88|759.48|761.88|759.48|761.88|759.48|0
1651146300000|2022-04-28 11:45:00|762.01|759.61|762.36|759.96|762.36|759.96|762.01|759.61|0
1651146310000|2022-04-28 11:45:10|762.12|759.72|761.88|759.48|762.12|759.72|761.88|759.48|0
1651146330000|2022-04-28 11:45:30|762.12|759.72|762.12|759.72|762.12|759.72|762.12|759.72|0
1651146340000|2022-04-28 11:45:40|762.24|759.84|762.36|759.96|762.36|759.96|762.24|759.84|0
1651146360000|2022-04-28 11:46:00|762.12|759.72|761.88|759.48|762.12|759.72|761.88|759.48|0
1651146370000|2022-04-28 11:46:10|761.77|759.37|761.88|759.48|761.88|759.48|761.77|759.37|0
1651146380000|2022-04-28 11:46:20|761.41|759.01|761.41|759.01|761.41|759.01|761.41|759.01|0
1651146390000|2022-04-28 11:46:30|760.93|758.53|760.46|758.06|760.93|758.53|760.22|757.82|0
1651146400000|2022-04-28 11:46:40|760.69|758.29|760.46|758.06|760.69|758.29|760.46|758.06|0
1651146420000|2022-04-28 11:47:00|760.34|757.94|760.22|757.82|760.46|758.06|760.22|757.82|0
1651146430000|2022-04-28 11:47:10|760.46|758.06|760.69|758.29|760.69|758.29|760.46|758.06|0
1651146440000|2022-04-28 11:47:20|760.46|758.06|760.93|758.53|760.93|758.53|760.46|758.06|0
1651146450000|2022-04-28 11:47:30|761.41|759.01|761.41|759.01|761.41|759.01|761.41|759.01|0
1651146460000|2022-04-28 11:47:40|761.17|758.77|760.93|758.53|761.17|758.77|760.93|758.53|0
1651146470000|2022-04-28 11:47:50|760.69|758.29|760.22|757.82|760.69|758.29|760.22|757.82|0
1651146480000|2022-04-28 11:48:00|760.1|757.7|760.22|757.82|760.22|757.82|760.1|757.7|0
1651146490000|2022-04-28 11:48:10|760.1|757.7|760.1|757.7|760.1|757.7|760.1|757.7|0
1651146500000|2022-04-28 11:48:20|760.22|757.82|760.46|758.06|760.46|758.06|760.22|757.82|0
1651146510000|2022-04-28 11:48:30|760.69|758.29|761.64|759.24|761.64|759.24|760.69|758.29|0
1651146520000|2022-04-28 11:48:40|761.88|759.48|761.88|759.48|761.88|759.48|761.88|759.48|0
1651146530000|2022-04-28 11:48:50|761.64|759.24|762.12|759.72|762.12|759.72|761.64|759.24|0
1651146540000|2022-04-28 11:49:00|761.88|759.48|761.64|759.24|761.88|759.48|761.64|759.24|0
1651146550000|2022-04-28 11:49:10|761.88|759.48|761.88|759.48|762.12|759.72|761.88|759.48|0
1651146560000|2022-04-28 11:49:20|762.12|759.72|762.36|759.96|762.36|759.96|761.88|759.48|0
1651146570000|2022-04-28 11:49:30|762.6|760.2|762.83|760.43|762.83|760.43|762.6|760.2|0
1651146580000|2022-04-28 11:49:40|762.96|760.56|763.07|760.67|763.07|760.67|762.96|760.56|0
1651146590000|2022-04-28 11:49:50|763.31|760.91|762.6|760.2|763.31|760.91|762.6|760.2|0
1651146600000|2022-04-28 11:50:00|762.83|760.43|763.07|760.67|763.07|760.67|762.6|760.2|0
1651146610000|2022-04-28 11:50:10|762.83|760.43|762.6|760.2|762.83|760.43|762.6|760.2|0
1651146620000|2022-04-28 11:50:20|762.36|759.96|762.12|759.72|762.36|759.96|762.12|759.72|0
1651146630000|2022-04-28 11:50:30|762.36|759.96|762.36|759.96|762.36|759.96|762.12|759.72|0
1651146640000|2022-04-28 11:50:40|762.12|759.72|761.41|759.01|762.12|759.72|761.17|758.77|0
1651146650000|2022-04-28 11:50:50|761.17|758.77|761.41|759.01|761.41|759.01|761.17|758.77|0
1651146660000|2022-04-28 11:51:00|760.93|758.53|761.17|758.77|761.17|758.77|760.93|758.53|0
1651146670000|2022-04-28 11:51:10|760.93|758.53|760.93|758.53|760.93|758.53|760.93|758.53|0
1651146690000|2022-04-28 11:51:30|761.17|758.77|760.93|758.53|761.41|759.01|760.93|758.53|0
1651146700000|2022-04-28 11:51:40|761.17|758.77|761.64|759.24|761.64|759.24|761.17|758.77|0
1651146710000|2022-04-28 11:51:50|761.77|759.37|761.88|759.48|761.88|759.48|761.64|759.24|0
1651146720000|2022-04-28 11:52:00|762.12|759.72|761.88|759.48|762.12|759.72|761.88|759.48|0
1651146730000|2022-04-28 11:52:10|762.12|759.72|762.12|759.72|762.12|759.72|761.88|759.48|0
1651146740000|2022-04-28 11:52:20|762.83|760.43|762.83|760.43|762.83|760.43|762.6|760.2|0
1651146750000|2022-04-28 11:52:30|763.07|760.67|762.36|759.96|763.07|760.67|761.77|759.37|0
1651146760000|2022-04-28 11:52:40|762.24|759.84|762.6|760.2|762.6|760.2|762.24|759.84|0
1651146770000|2022-04-28 11:52:50|762.83|760.43|762.83|760.43|762.83|760.43|762.6|760.2|0
1651146780000|2022-04-28 11:53:00|763.07|760.67|763.07|760.67|763.31|760.91|763.07|760.67|0
1651146790000|2022-04-28 11:53:10|763.79|761.39|764.26|761.86|764.26|761.86|763.79|761.39|0
1651146800000|2022-04-28 11:53:20|764.02|761.62|763.55|761.15|764.02|761.62|763.55|761.15|0
1651146810000|2022-04-28 11:53:30|763.79|761.39|764.02|761.62|764.26|761.86|763.79|761.39|0
1651146820000|2022-04-28 11:53:40|764.26|761.86|764.39|761.99|764.39|761.99|764.26|761.86|0
1651146830000|2022-04-28 11:53:50|764.5|762.1|764.74|762.34|764.74|762.34|764.5|762.1|0
1651146840000|2022-04-28 11:54:00|764.5|762.1|764.26|761.86|764.5|762.1|764.26|761.86|0
1651146850000|2022-04-28 11:54:10|764.02|761.62|764.15|761.75|764.26|761.86|764.02|761.62|0
1651146860000|2022-04-28 11:54:20|764.26|761.86|764.5|762.1|764.5|762.1|764.26|761.86|0
1651146880000|2022-04-28 11:54:40|764.74|762.34|764.5|762.1|764.74|762.34|764.5|762.1|0
1651146890000|2022-04-28 11:54:50|764.26|761.86|764.26|761.86|764.26|761.86|764.26|761.86|0
1651146900000|2022-04-28 11:55:00|764.5|762.1|764.74|762.34|764.74|762.34|764.39|761.99|0
1651146910000|2022-04-28 11:55:10|764.98|762.58|764.74|762.34|764.98|762.58|764.74|762.34|0
1651146920000|2022-04-28 11:55:20|764.98|762.58|764.74|762.34|764.98|762.58|764.74|762.34|0
1651146930000|2022-04-28 11:55:30|765.22|762.82|765.22|762.82|765.22|762.82|765.22|762.82|0
1651146940000|2022-04-28 11:55:40|764.98|762.58|765.22|762.82|765.22|762.82|764.98|762.58|0
1651146950000|2022-04-28 11:55:50|765.1|762.7|765.22|762.82|765.22|762.82|765.1|762.7|0
1651146960000|2022-04-28 11:56:00|764.98|762.58|765.69|763.29|765.69|763.29|764.98|762.58|0
1651146970000|2022-04-28 11:56:10|765.93|763.53|765.58|763.18|765.93|763.53|765.58|763.18|0
1651146980000|2022-04-28 11:56:20|765.69|763.29|765.93|763.53|765.93|763.53|765.69|763.29|0
1651146990000|2022-04-28 11:56:30|766.17|763.77|766.17|763.77|766.17|763.77|765.93|763.53|0
1651147000000|2022-04-28 11:56:40|766.05|763.65|766.17|763.77|766.17|763.77|766.05|763.65|0
1651147010000|2022-04-28 11:56:50|765.69|763.29|765.69|763.29|765.93|763.53|765.45|763.05|0
1651147020000|2022-04-28 11:57:00|765.93|763.53|766.17|763.77|766.17|763.77|765.93|763.53|0
1651147030000|2022-04-28 11:57:10|766.41|764.01|766.64|764.24|766.64|764.24|766.41|764.01|0
1651147040000|2022-04-28 11:57:20|767.12|764.72|767.12|764.72|767.12|764.72|767.12|764.72|0
1651147050000|2022-04-28 11:57:30|766.88|764.48|767.36|764.96|767.36|764.96|766.88|764.48|0
1651147060000|2022-04-28 11:57:40|767.12|764.72|767.25|764.85|767.25|764.85|767.12|764.72|0
1651147070000|2022-04-28 11:57:50|767.36|764.96|767.12|764.72|767.36|764.96|767.12|764.72|0
1651147080000|2022-04-28 11:58:00|767.36|764.96|767.6|765.2|767.6|765.2|767.36|764.96|0
1651147090000|2022-04-28 11:58:10|767.84|765.44|767.84|765.44|767.84|765.44|767.84|765.44|0
1651147100000|2022-04-28 11:58:20|767.6|765.2|767.36|764.96|767.6|765.2|767.36|764.96|0
1651147110000|2022-04-28 11:58:30|767.12|764.72|767.48|765.08|767.6|765.2|767.12|764.72|0
1651147120000|2022-04-28 11:58:40|767.36|764.96|767.12|764.72|767.36|764.96|767.01|764.61|0
1651147130000|2022-04-28 11:58:50|766.88|764.48|767.12|764.72|767.12|764.72|766.88|764.48|0
1651147140000|2022-04-28 11:59:00|767.01|764.61|766.88|764.48|767.12|764.72|766.88|764.48|0
1651147150000|2022-04-28 11:59:10|766.64|764.24|766.64|764.24|766.64|764.24|766.64|764.24|0
1651147160000|2022-04-28 11:59:20|766.53|764.13|766.17|763.77|766.53|764.13|766.17|763.77|0
1651147170000|2022-04-28 11:59:30|765.93|763.53|765.93|763.53|765.93|763.53|765.93|763.53|0
1651147180000|2022-04-28 11:59:40|766.17|763.77|765.69|763.29|766.17|763.77|765.69|763.29|0
1651147190000|2022-04-28 11:59:50|765.45|763.05|765.45|763.05|765.45|763.05|765.45|763.05|0
1651147200000|2022-04-28 12:00:00|765.69|763.29|766.64|764.24|766.64|764.24|765.58|763.18|0
1651147210000|2022-04-28 12:00:10|766.17|763.77|766.05|763.65|766.17|763.77|766.05|763.65|0
1651147220000|2022-04-28 12:00:20|766.17|763.77|766.17|763.77|766.41|764.01|766.17|763.77|0
1651147230000|2022-04-28 12:00:30|766.41|764.01|766.17|763.77|766.41|764.01|766.17|763.77|0
1651147240000|2022-04-28 12:00:40|765.93|763.53|765.93|763.53|765.93|763.53|765.69|763.29|0
1651147250000|2022-04-28 12:00:50|766.17|763.77|766.41|764.01|766.64|764.24|766.17|763.77|0
1651147260000|2022-04-28 12:01:00|766.64|764.24|765.93|763.53|766.64|764.24|765.93|763.53|0
1651147270000|2022-04-28 12:01:10|765.69|763.29|766.41|764.01|766.41|764.01|765.69|763.29|0
1651147280000|2022-04-28 12:01:20|766.17|763.77|767.12|764.72|767.12|764.72|765.93|763.53|0
1651147290000|2022-04-28 12:01:30|766.88|764.48|766.64|764.24|766.88|764.48|766.64|764.24|0
1651147300000|2022-04-28 12:01:40|766.88|764.48|766.88|764.48|766.88|764.48|766.88|764.48|0
1651147310000|2022-04-28 12:01:50|767.12|764.72|767.36|764.96|767.36|764.96|767.12|764.72|0
1651147320000|2022-04-28 12:02:00|767.24|764.84|767.24|764.84|767.24|764.84|767.12|764.72|0
1651147330000|2022-04-28 12:02:10|767.36|764.96|767.12|764.72|767.36|764.96|767.12|764.72|0
1651147340000|2022-04-28 12:02:20|766.88|764.48|765.93|763.53|767.12|764.72|765.93|763.53|0
1651147350000|2022-04-28 12:02:30|765.69|763.29|765.21|762.81|765.69|763.29|765.21|762.81|0
1651147360000|2022-04-28 12:02:40|765.45|763.05|765.69|763.29|765.93|763.53|765.45|763.05|0
1651147370000|2022-04-28 12:02:50|765.81|763.41|765.45|763.05|765.81|763.41|765.45|763.05|0
1651147380000|2022-04-28 12:03:00|765.69|763.29|765.69|763.29|765.69|763.29|765.45|763.05|0
1651147400000|2022-04-28 12:03:20|765.81|763.41|765.58|763.18|765.81|763.41|765.45|763.05|0
1651147410000|2022-04-28 12:03:30|765.69|763.29|765.45|763.05|765.69|763.29|765.45|763.05|0
1651147420000|2022-04-28 12:03:40|764.98|762.58|764.86|762.46|764.98|762.58|764.5|762.1|0
1651147430000|2022-04-28 12:03:50|764.98|762.58|765.69|763.29|765.69|763.29|764.74|762.34|0
1651147440000|2022-04-28 12:04:00|765.58|763.18|765.45|763.05|765.69|763.29|765.45|763.05|0
1651147450000|2022-04-28 12:04:10|765.21|762.81|765.45|763.05|765.45|763.05|765.21|762.81|0
1651147460000|2022-04-28 12:04:20|765.69|763.29|766.64|764.24|766.64|764.24|765.69|763.29|0
1651147470000|2022-04-28 12:04:30|766.53|764.13|766.64|764.24|766.64|764.24|766.53|764.13|0
1651147480000|2022-04-28 12:04:40|766.77|764.37|766.64|764.24|766.77|764.37|766.64|764.24|0
1651147490000|2022-04-28 12:04:50|766.88|764.48|767.24|764.84|767.24|764.84|766.88|764.48|0
1651147500000|2022-04-28 12:05:00|766.88|764.48|767.36|764.96|767.36|764.96|766.77|764.37|0
1651147510000|2022-04-28 12:05:10|767.6|765.2|767.36|764.96|767.6|765.2|767.36|764.96|0
1651147520000|2022-04-28 12:05:20|767.12|764.72|767.24|764.84|767.24|764.84|767.12|764.72|0
1651147530000|2022-04-28 12:05:30|767.12|764.72|767.36|764.96|767.36|764.96|767.12|764.72|0
1651147540000|2022-04-28 12:05:40|767.6|765.2|767.6|765.2|767.6|765.2|767.6|765.2|0
1651147550000|2022-04-28 12:05:50|768.55|766.15|768.31|765.91|768.55|766.15|768.31|765.91|0
1651147560000|2022-04-28 12:06:00|768.55|766.15|768.55|766.15|768.55|766.15|768.31|765.91|0
1651147570000|2022-04-28 12:06:10|768.31|765.91|768.31|765.91|768.31|765.91|768.07|765.67|0
1651147580000|2022-04-28 12:06:20|768.2|765.8|768.31|765.91|768.31|765.91|768.07|765.67|0
1651147590000|2022-04-28 12:06:30|768.07|765.67|768.2|765.8|768.31|765.91|768.07|765.67|0
1651147600000|2022-04-28 12:06:40|768.31|765.91|768.79|766.39|769.03|766.63|768.31|765.91|0
1651147610000|2022-04-28 12:06:50|768.67|766.27|768.31|765.91|768.67|766.27|768.31|765.91|0
1651147620000|2022-04-28 12:07:00|768.44|766.04|768.55|766.15|768.55|766.15|768.31|765.91|0
1651147630000|2022-04-28 12:07:10|768.31|765.91|767.6|765.2|768.31|765.91|767.6|765.2|0
1651147640000|2022-04-28 12:07:20|767.48|765.08|767.84|765.44|767.84|765.44|767.48|765.08|0
1651147650000|2022-04-28 12:07:30|767.6|765.2|767.84|765.44|767.84|765.44|767.6|765.2|0
1651147660000|2022-04-28 12:07:40|767.6|765.2|767.6|765.2|767.84|765.44|767.6|765.2|0
1651147670000|2022-04-28 12:07:50|767.84|765.44|768.44|766.04|768.44|766.04|767.84|765.44|0
1651147680000|2022-04-28 12:08:00|768.31|765.91|768.2|765.8|768.31|765.91|768.07|765.67|0
1651147690000|2022-04-28 12:08:10|768.07|765.67|768.07|765.67|768.07|765.67|768.07|765.67|0
1651147700000|2022-04-28 12:08:20|768.31|765.91|768.31|765.91|768.55|766.15|768.31|765.91|0
1651147710000|2022-04-28 12:08:30|768.07|765.67|768.55|766.15|768.55|766.15|768.07|765.67|0
1651147720000|2022-04-28 12:08:40|768.44|766.04|768.31|765.91|768.44|766.04|768.31|765.91|0
1651147730000|2022-04-28 12:08:50|767.84|765.44|767.36|764.96|767.84|765.44|767.36|764.96|0
1651147740000|2022-04-28 12:09:00|767.84|765.44|768.07|765.67|768.07|765.67|767.84|765.44|0
1651147750000|2022-04-28 12:09:10|768.31|765.91|768.31|765.91|768.31|765.91|768.2|765.8|0
1651147760000|2022-04-28 12:09:20|768.07|765.67|767.84|765.44|768.07|765.67|767.84|765.44|0
1651147770000|2022-04-28 12:09:30|768.07|765.67|767.84|765.44|768.07|765.67|767.84|765.44|0
1651147780000|2022-04-28 12:09:40|767.6|765.2|767.72|765.32|767.72|765.32|767.36|764.96|0
1651147790000|2022-04-28 12:09:50|767.83|765.43|767.72|765.32|767.83|765.43|767.72|765.32|0
1651147800000|2022-04-28 12:10:00|767.83|765.43|768.07|765.67|768.07|765.67|767.83|765.43|0
1651147810000|2022-04-28 12:10:10|768.31|765.91|768.55|766.15|768.55|766.15|768.07|765.67|0
1651147820000|2022-04-28 12:10:20|768.79|766.39|769.27|766.87|769.27|766.87|768.79|766.39|0
1651147830000|2022-04-28 12:10:30|769.03|766.63|768.31|765.91|769.03|766.63|768.31|765.91|0
1651147840000|2022-04-28 12:10:40|768.55|766.15|768.79|766.39|768.79|766.39|768.31|765.91|0
1651147850000|2022-04-28 12:10:50|769.27|766.87|768.55|766.15|769.27|766.87|768.55|766.15|0
1651147860000|2022-04-28 12:11:00|768.79|766.39|768.31|765.91|768.79|766.39|768.31|765.91|0
1651147870000|2022-04-28 12:11:10|768.07|765.67|768.44|766.04|768.55|766.15|768.07|765.67|0
1651147880000|2022-04-28 12:11:20|768.31|765.91|769.03|766.63|769.03|766.63|768.31|765.91|0
1651147890000|2022-04-28 12:11:30|769.27|766.87|769.03|766.63|769.27|766.87|769.03|766.63|0
1651147900000|2022-04-28 12:11:40|769.5|767.1|769.98|767.58|769.98|767.58|769.5|767.1|0
1651147910000|2022-04-28 12:11:50|770.22|767.82|769.98|767.58|770.22|767.82|769.98|767.58|0
1651147920000|2022-04-28 12:12:00|769.74|767.34|769.74|767.34|769.74|767.34|769.74|767.34|0
1651147930000|2022-04-28 12:12:10|769.5|767.1|769.5|767.1|769.5|767.1|769.5|767.1|0
1651147940000|2022-04-28 12:12:20|769.63|767.23|769.5|767.1|769.63|767.23|769.5|767.1|0
1651147950000|2022-04-28 12:12:30|769.74|767.34|769.5|767.1|769.74|767.34|769.5|767.1|0
1651147960000|2022-04-28 12:12:40|769.74|767.34|769.87|767.47|769.98|767.58|769.74|767.34|0
1651147970000|2022-04-28 12:12:50|769.74|767.34|769.74|767.34|769.74|767.34|769.63|767.23|0
1651147980000|2022-04-28 12:13:00|769.87|767.47|769.03|766.63|769.87|767.47|769.03|766.63|0
1651147990000|2022-04-28 12:13:10|768.91|766.51|769.03|766.63|769.27|766.87|768.91|766.51|0
1651148000000|2022-04-28 12:13:20|769.27|766.87|769.27|766.87|769.5|767.1|769.27|766.87|0
1651148010000|2022-04-28 12:13:30|769.5|767.1|769.27|766.87|769.5|767.1|769.27|766.87|0
1651148020000|2022-04-28 12:13:40|769.39|766.99|769.27|766.87|769.5|767.1|769.27|766.87|0
1651148030000|2022-04-28 12:13:50|769.5|767.1|769.63|767.23|769.74|767.34|769.5|767.1|0
1651148040000|2022-04-28 12:14:00|769.74|767.34|769.74|767.34|769.74|767.34|769.63|767.23|0
1651148050000|2022-04-28 12:14:10|769.98|767.58|769.5|767.1|769.98|767.58|769.5|767.1|0
1651148060000|2022-04-28 12:14:20|769.74|767.34|770.46|768.06|770.46|768.06|769.74|767.34|0
1651148070000|2022-04-28 12:14:30|770.7|768.3|771.06|768.66|771.3|768.9|770.7|768.3|0
1651148080000|2022-04-28 12:14:40|770.93|768.53|770.7|768.3|770.93|768.53|770.7|768.3|0
1651148090000|2022-04-28 12:14:50|770.46|768.06|770.7|768.3|770.7|768.3|770.46|768.06|0
1651148100000|2022-04-28 12:15:00|770.93|768.53|771.41|769.01|771.41|769.01|770.7|768.3|0
1651148110000|2022-04-28 12:15:10|770.46|768.06|770.7|768.3|770.82|768.42|770.46|768.06|0
1651148120000|2022-04-28 12:15:20|771.17|768.77|771.17|768.77|771.17|768.77|771.17|768.77|0
1651148130000|2022-04-28 12:15:30|770.93|768.53|770.7|768.3|770.93|768.53|770.7|768.3|0
1651148140000|2022-04-28 12:15:40|770.46|768.06|770.22|767.82|770.46|768.06|770.22|767.82|0
1651148150000|2022-04-28 12:15:50|770.46|768.06|770.46|768.06|770.46|768.06|770.22|767.82|0
1651148160000|2022-04-28 12:16:00|770.34|767.94|770.34|767.94|770.34|767.94|770.34|767.94|0
1651148170000|2022-04-28 12:16:10|770.22|767.82|769.98|767.58|770.46|768.06|769.98|767.58|0
1651148180000|2022-04-28 12:16:20|769.74|767.34|769.74|767.34|769.98|767.58|769.74|767.34|0
1651148190000|2022-04-28 12:16:30|769.87|767.47|769.74|767.34|769.87|767.47|769.74|767.34|0
1651148200000|2022-04-28 12:16:40|769.5|767.1|769.5|767.1|769.63|767.23|769.5|767.1|0
1651148210000|2022-04-28 12:16:50|769.74|767.34|769.74|767.34|769.74|767.34|769.74|767.34|0
1651148220000|2022-04-28 12:17:00|769.98|767.58|769.26|766.86|769.98|767.58|769.26|766.86|0
1651148230000|2022-04-28 12:17:10|768.79|766.39|769.03|766.63|769.15|766.75|768.79|766.39|0
1651148240000|2022-04-28 12:17:20|768.91|766.51|768.91|766.51|768.91|766.51|768.91|766.51|0
1651148250000|2022-04-28 12:17:30|768.79|766.39|769.03|766.63|769.03|766.63|768.79|766.39|0
1651148260000|2022-04-28 12:17:40|769.26|766.86|769.26|766.86|769.26|766.86|769.26|766.86|0
1651148270000|2022-04-28 12:17:50|769.03|766.63|769.26|766.86|769.26|766.86|768.79|766.39|0
1651148280000|2022-04-28 12:18:00|769.03|766.63|768.79|766.39|769.03|766.63|768.79|766.39|0
1651148290000|2022-04-28 12:18:10|768.55|766.15|768.31|765.91|768.55|766.15|768.31|765.91|0
1651148300000|2022-04-28 12:18:20|768.55|766.15|768.31|765.91|768.55|766.15|768.31|765.91|0
1651148310000|2022-04-28 12:18:30|768.43|766.03|768.07|765.67|768.43|766.03|768.07|765.67|0
1651148320000|2022-04-28 12:18:40|768.55|766.15|768.55|766.15|768.67|766.27|768.55|766.15|0
1651148330000|2022-04-28 12:18:50|769.03|766.63|769.03|766.63|769.03|766.63|768.79|766.39|0
1651148340000|2022-04-28 12:19:00|768.79|766.39|768.79|766.39|768.79|766.39|768.79|766.39|0
1651148350000|2022-04-28 12:19:10|768.55|766.15|768.55|766.15|768.79|766.39|768.55|766.15|0
1651148360000|2022-04-28 12:19:20|768.79|766.39|768.43|766.03|768.79|766.39|768.31|765.91|0
1651148370000|2022-04-28 12:19:30|768.79|766.39|768.79|766.39|768.79|766.39|768.79|766.39|0
1651148380000|2022-04-28 12:19:40|768.55|766.15|768.79|766.39|768.79|766.39|768.31|765.91|0
1651148390000|2022-04-28 12:19:50|769.03|766.63|768.91|766.51|769.03|766.63|768.91|766.51|0
1651148400000|2022-04-28 12:20:00|768.79|766.39|768.55|766.15|769.03|766.63|768.07|765.67|0
1651148410000|2022-04-28 12:20:10|768.67|766.27|768.31|765.91|768.67|766.27|768.31|765.91|0
1651148420000|2022-04-28 12:20:20|768.55|766.15|769.03|766.63|769.03|766.63|768.31|765.91|0
1651148430000|2022-04-28 12:20:30|768.91|766.51|769.03|766.63|769.03|766.63|768.91|766.51|0
1651148440000|2022-04-28 12:20:40|768.91|766.51|768.79|766.39|769.03|766.63|768.79|766.39|0
1651148450000|2022-04-28 12:20:50|769.26|766.86|769.03|766.63|769.26|766.86|769.03|766.63|0
1651148460000|2022-04-28 12:21:00|768.91|766.51|768.55|766.15|768.91|766.51|768.55|766.15|0
1651148470000|2022-04-28 12:21:10|768.07|765.67|767.83|765.43|768.07|765.67|767.83|765.43|0
1651148480000|2022-04-28 12:21:20|768.07|765.67|767.72|765.32|768.07|765.67|767.72|765.32|0
1651148490000|2022-04-28 12:21:30|768.07|765.67|768.2|765.8|768.2|765.8|768.07|765.67|0
1651148500000|2022-04-28 12:21:40|768.31|765.91|767.83|765.43|768.31|765.91|767.83|765.43|0
1651148510000|2022-04-28 12:21:50|768.07|765.67|767.83|765.43|768.07|765.67|767.83|765.43|0
1651148520000|2022-04-28 12:22:00|767.6|765.2|767.36|764.96|767.6|765.2|767.12|764.72|0
1651148530000|2022-04-28 12:22:10|767.12|764.72|767.12|764.72|767.12|764.72|767.12|764.72|0
1651148540000|2022-04-28 12:22:20|767.36|764.96|767.12|764.72|767.36|764.96|767.12|764.72|0
1651148550000|2022-04-28 12:22:30|767.36|764.96|767.12|764.72|767.36|764.96|767.12|764.72|0
1651148560000|2022-04-28 12:22:40|766.88|764.48|766.88|764.48|766.88|764.48|766.88|764.48|0
1651148570000|2022-04-28 12:22:50|766.64|764.24|766.88|764.48|766.88|764.48|766.64|764.24|0
1651148580000|2022-04-28 12:23:00|766.4|764|766.4|764|766.64|764.24|766.4|764|0
1651148590000|2022-04-28 12:23:10|766.17|763.77|766.17|763.77|766.17|763.77|766.17|763.77|0
1651148600000|2022-04-28 12:23:20|766.4|764|766.17|763.77|766.64|764.24|766.17|763.77|0
1651148610000|2022-04-28 12:23:30|765.93|763.53|765.93|763.53|765.93|763.53|765.69|763.29|0
1651148620000|2022-04-28 12:23:40|766.17|763.77|766.4|764|766.53|764.13|766.17|763.77|0
1651148630000|2022-04-28 12:23:50|766.88|764.48|766.88|764.48|766.88|764.48|766.88|764.48|0
1651148640000|2022-04-28 12:24:00|767.12|764.72|766.64|764.24|767.12|764.72|766.64|764.24|0
1651148650000|2022-04-28 12:24:10|766.4|764|765.93|763.53|766.4|764|765.93|763.53|0
1651148660000|2022-04-28 12:24:20|765.69|763.29|766.4|764|766.4|764|765.69|763.29|0
1651148670000|2022-04-28 12:24:30|766.64|764.24|766.64|764.24|766.64|764.24|766.64|764.24|0
1651148680000|2022-04-28 12:24:40|766.4|764|766.53|764.13|766.64|764.24|766.4|764|0
1651148690000|2022-04-28 12:24:50|766.64|764.24|765.93|763.53|766.64|764.24|765.93|763.53|0
1651148700000|2022-04-28 12:25:00|765.57|763.17|765.45|763.05|765.81|763.41|765.45|763.05|0
1651148710000|2022-04-28 12:25:10|765.69|763.29|765.69|763.29|765.69|763.29|765.45|763.05|0
1651148720000|2022-04-28 12:25:20|765.93|763.53|766.4|764|766.4|764|765.93|763.53|0
1651148730000|2022-04-28 12:25:30|766.64|764.24|766.64|764.24|766.64|764.24|766.64|764.24|0
1651148740000|2022-04-28 12:25:40|766.88|764.48|766.88|764.48|766.88|764.48|766.88|764.48|0
1651148750000|2022-04-28 12:25:50|767.12|764.72|767|764.6|767.12|764.72|767|764.6|0
1651148760000|2022-04-28 12:26:00|767.12|764.72|766.88|764.48|767.12|764.72|766.88|764.48|0
1651148770000|2022-04-28 12:26:10|767.12|764.72|767.36|764.96|767.6|765.2|767.12|764.72|0
1651148780000|2022-04-28 12:26:20|767.6|765.2|767.48|765.08|767.6|765.2|767.36|764.96|0
1651148790000|2022-04-28 12:26:30|767.6|765.2|767.6|765.2|767.6|765.2|767.6|765.2|0
1651148800000|2022-04-28 12:26:40|767.83|765.43|768.07|765.67|768.07|765.67|767.83|765.43|0
1651148810000|2022-04-28 12:26:50|767.83|765.43|768.31|765.91|768.31|765.91|767.83|765.43|0
1651148820000|2022-04-28 12:27:00|768.07|765.67|767.83|765.43|768.07|765.67|767.83|765.43|0
1651148830000|2022-04-28 12:27:10|767.36|764.96|767.36|764.96|767.59|765.19|767.36|764.96|0
1651148840000|2022-04-28 12:27:20|766.88|764.48|766.88|764.48|766.88|764.48|766.88|764.48|0
1651148850000|2022-04-28 12:27:30|766.77|764.37|766.88|764.48|766.88|764.48|766.77|764.37|0
1651148860000|2022-04-28 12:27:40|766.77|764.37|766.64|764.24|766.77|764.37|766.64|764.24|0
1651148870000|2022-04-28 12:27:50|767.12|764.72|768.31|765.91|768.31|765.91|767.12|764.72|0
1651148880000|2022-04-28 12:28:00|769.15|766.75|769.5|767.1|769.74|767.34|769.15|766.75|0
1651148890000|2022-04-28 12:28:10|769.26|766.86|769.26|766.86|769.26|766.86|769.03|766.63|0
1651148900000|2022-04-28 12:28:20|769.03|766.63|769.03|766.63|769.03|766.63|769.03|766.63|0
1651148910000|2022-04-28 12:28:30|768.79|766.39|769.26|766.86|769.26|766.86|768.79|766.39|0
1651148920000|2022-04-28 12:28:40|769.03|766.63|769.03|766.63|769.03|766.63|768.79|766.39|0
1651148930000|2022-04-28 12:28:50|769.15|766.75|769.39|766.99|769.5|767.1|769.15|766.75|0
1651148940000|2022-04-28 12:29:00|769.26|766.86|769.26|766.86|769.26|766.86|769.26|766.86|0
1651148950000|2022-04-28 12:29:10|769.5|767.1|769.98|767.58|769.98|767.58|769.5|767.1|0
1651148960000|2022-04-28 12:29:20|769.86|767.46|770.22|767.82|770.22|767.82|769.74|767.34|0
1651148970000|2022-04-28 12:29:30|770.46|768.06|770.69|768.29|770.69|768.29|770.46|768.06|0
1651148980000|2022-04-28 12:29:40|771.17|768.77|770.93|768.53|771.17|768.77|770.93|768.53|0
1651148990000|2022-04-28 12:29:50|770.46|768.06|771.77|769.37|771.77|769.37|770.46|768.06|0
1651149000000|2022-04-28 12:30:00|772.49|770.09|772.6|770.2|772.6|770.2|772.49|770.09|0
1651149010000|2022-04-28 12:30:10|773.2|770.8|774.75|772.35|774.75|772.35|773.2|770.8|0
1651149020000|2022-04-28 12:30:20|774.51|772.11|775.59|773.19|775.71|773.31|774.51|772.11|0
1651149030000|2022-04-28 12:30:30|776.18|773.78|774.75|772.35|776.18|773.78|774.64|772.24|0
1651149040000|2022-04-28 12:30:40|775.83|773.43|775.95|773.55|775.95|773.55|774.75|772.35|0
1651149050000|2022-04-28 12:30:50|776.07|773.67|775.95|773.55|776.42|774.02|775.95|773.55|0
1651149060000|2022-04-28 12:31:00|775.59|773.19|776.66|774.26|776.66|774.26|775.59|773.19|0
1651149070000|2022-04-28 12:31:10|776.9|774.5|775.95|773.55|776.9|774.5|775.71|773.31|0
1651149080000|2022-04-28 12:31:20|775.83|773.43|775.95|773.55|775.95|773.55|775.83|773.43|0
1651149090000|2022-04-28 12:31:30|776.18|773.78|773.8|771.4|776.18|773.78|773.8|771.4|0
1651149100000|2022-04-28 12:31:40|773.08|770.68|774.99|772.59|774.99|772.59|773.08|770.68|0
1651149110000|2022-04-28 12:31:50|775.47|773.07|775.47|773.07|775.71|773.31|775.35|772.95|0
1651149120000|2022-04-28 12:32:00|774.75|772.35|774.51|772.11|774.75|772.35|773.8|771.4|0
1651149130000|2022-04-28 12:32:10|774.75|772.35|772.84|770.44|774.75|772.35|772.84|770.44|0
1651149140000|2022-04-28 12:32:20|772.97|770.57|772.36|769.96|773.08|770.68|772.36|769.96|0
1651149150000|2022-04-28 12:32:30|773.32|770.92|774.27|771.87|774.27|771.87|773.32|770.92|0
1651149160000|2022-04-28 12:32:40|773.8|771.4|774.51|772.11|774.51|772.11|773.8|771.4|0
1651149170000|2022-04-28 12:32:50|774.27|771.87|774.04|771.64|774.27|771.87|774.04|771.64|0
1651149180000|2022-04-28 12:33:00|773.56|771.16|773.56|771.16|773.8|771.4|773.32|770.92|0
1651149190000|2022-04-28 12:33:10|773.32|770.92|773.8|771.4|773.8|771.4|773.32|770.92|0
1651149200000|2022-04-28 12:33:20|773.56|771.16|775.23|772.83|775.23|772.83|773.56|771.16|0
1651149210000|2022-04-28 12:33:30|775.71|773.31|775.59|773.19|776.07|773.67|775.59|773.19|0
1651149220000|2022-04-28 12:33:40|774.51|772.11|773.08|770.68|774.51|772.11|773.08|770.68|0
1651149230000|2022-04-28 12:33:50|774.27|771.87|774.75|772.35|774.75|772.35|774.27|771.87|0
1651149240000|2022-04-28 12:34:00|773.8|771.4|773.32|770.92|774.27|771.87|773.32|770.92|0
1651149250000|2022-04-28 12:34:10|773.08|770.68|773.8|771.4|774.04|771.64|773.08|770.68|0
1651149260000|2022-04-28 12:34:20|774.04|771.64|773.56|771.16|774.27|771.87|773.56|771.16|0
1651149270000|2022-04-28 12:34:30|773.8|771.4|774.51|772.11|774.51|772.11|773.8|771.4|0
1651149280000|2022-04-28 12:34:40|774.99|772.59|776.18|773.78|776.18|773.78|774.99|772.59|0
1651149290000|2022-04-28 12:34:50|776.66|774.26|775.47|773.07|776.66|774.26|775.47|773.07|0
1651149300000|2022-04-28 12:35:00|775.71|773.31|775.47|773.07|775.71|773.31|774.75|772.35|0
1651149310000|2022-04-28 12:35:10|776.18|773.78|775.47|773.07|776.18|773.78|775.47|773.07|0
1651149320000|2022-04-28 12:35:20|775.95|773.55|776.66|774.26|776.66|774.26|775.95|773.55|0
1651149330000|2022-04-28 12:35:30|777.14|774.74|776.66|774.26|777.14|774.74|776.66|774.26|0
1651149340000|2022-04-28 12:35:40|776.55|774.15|777.38|774.98|777.38|774.98|776.42|774.02|0
1651149350000|2022-04-28 12:35:50|778.57|776.17|778.57|776.17|779.29|776.89|778.57|776.17|0
1651149360000|2022-04-28 12:36:00|778.81|776.41|778.33|775.93|778.81|776.41|778.1|775.7|0
1651149370000|2022-04-28 12:36:10|778.57|776.17|777.62|775.22|778.57|776.17|777.62|775.22|0
1651149380000|2022-04-28 12:36:20|777.14|774.74|776.18|773.78|777.14|774.74|776.18|773.78|0
1651149390000|2022-04-28 12:36:30|775.95|773.55|775.83|773.43|776.18|773.78|775.83|773.43|0
1651149400000|2022-04-28 12:36:40|775.71|773.31|776.66|774.26|776.66|774.26|775.71|773.31|0
1651149410000|2022-04-28 12:36:50|776.42|774.02|776.42|774.02|776.42|774.02|776.42|774.02|0
1651149420000|2022-04-28 12:37:00|776.66|774.26|775.71|773.31|776.66|774.26|775.71|773.31|0
1651149430000|2022-04-28 12:37:10|775.47|773.07|774.51|772.11|775.47|773.07|774.51|772.11|0
1651149440000|2022-04-28 12:37:20|774.75|772.35|774.03|771.63|774.75|772.35|774.03|771.63|0
1651149450000|2022-04-28 12:37:30|773.8|771.4|773.8|771.4|773.92|771.52|773.56|771.16|0
1651149460000|2022-04-28 12:37:40|774.27|771.87|773.8|771.4|774.27|771.87|773.56|771.16|0
1651149470000|2022-04-28 12:37:50|773.56|771.16|773.56|771.16|773.56|771.16|773.56|771.16|0
1651149480000|2022-04-28 12:38:00|773.8|771.4|773.32|770.92|773.8|771.4|773.32|770.92|0
1651149490000|2022-04-28 12:38:10|772.84|770.44|772.84|770.44|772.84|770.44|772.73|770.33|0
1651149500000|2022-04-28 12:38:20|772.6|770.2|772.6|770.2|772.84|770.44|772.6|770.2|0
1651149510000|2022-04-28 12:38:30|772.36|769.96|772.36|769.96|772.6|770.2|772.36|769.96|0
1651149520000|2022-04-28 12:38:40|772.6|770.2|772.6|770.2|772.6|770.2|772.6|770.2|0
1651149530000|2022-04-28 12:38:50|772.36|769.96|772.6|770.2|772.6|770.2|771.89|769.49|0
1651149540000|2022-04-28 12:39:00|772.13|769.73|772.6|770.2|772.6|770.2|772.13|769.73|0
1651149550000|2022-04-28 12:39:10|772.84|770.44|772.36|769.96|772.84|770.44|772.36|769.96|0
1651149560000|2022-04-28 12:39:20|772.6|770.2|772.36|769.96|772.6|770.2|772.36|769.96|0
1651149570000|2022-04-28 12:39:30|772.6|770.2|772.49|770.09|772.6|770.2|772.49|770.09|0
1651149580000|2022-04-28 12:39:40|772.13|769.73|769.5|767.1|772.13|769.73|769.5|767.1|0
1651149590000|2022-04-28 12:39:50|769.02|766.62|769.98|767.58|769.98|767.58|769.02|766.62|0
1651149600000|2022-04-28 12:40:00|769.5|767.1|769.74|767.34|770.45|768.05|769.26|766.86|0
1651149610000|2022-04-28 12:40:10|770.22|767.82|769.74|767.34|770.22|767.82|769.74|767.34|0
1651149620000|2022-04-28 12:40:20|769.5|767.1|769.26|766.86|769.5|767.1|769.26|766.86|0
1651149630000|2022-04-28 12:40:30|769.15|766.75|769.26|766.86|769.74|767.34|769.15|766.75|0
1651149640000|2022-04-28 12:40:40|769.02|766.62|768.79|766.39|769.02|766.62|768.55|766.15|0
1651149650000|2022-04-28 12:40:50|768.55|766.15|768.31|765.91|768.79|766.39|768.31|765.91|0
1651149660000|2022-04-28 12:41:00|767.83|765.43|767.12|764.72|767.83|765.43|767.12|764.72|0
1651149670000|2022-04-28 12:41:10|767.59|765.19|766.88|764.48|767.59|765.19|766.88|764.48|0
1651149680000|2022-04-28 12:41:20|766.4|764|765.21|762.81|766.4|764|765.21|762.81|0
1651149690000|2022-04-28 12:41:30|764.86|762.46|764.73|762.33|764.97|762.57|764.73|762.33|0
1651149700000|2022-04-28 12:41:40|764.26|761.86|764.62|762.22|764.62|762.22|764.26|761.86|0
1651149710000|2022-04-28 12:41:50|764.5|762.1|764.02|761.62|764.5|762.1|764.02|761.62|0
1651149720000|2022-04-28 12:42:00|763.31|760.91|763.78|761.38|764.26|761.86|763.31|760.91|0
1651149730000|2022-04-28 12:42:10|764.02|761.62|764.97|762.57|764.97|762.57|764.02|761.62|0
1651149740000|2022-04-28 12:42:20|765.21|762.81|764.5|762.1|765.21|762.81|764.26|761.86|0
1651149750000|2022-04-28 12:42:30|764.26|761.86|765.45|763.05|765.45|763.05|764.26|761.86|0
1651149760000|2022-04-28 12:42:40|765.21|762.81|764.97|762.57|765.45|763.05|764.97|762.57|0
1651149770000|2022-04-28 12:42:50|764.73|762.33|764.73|762.33|764.73|762.33|764.73|762.33|0
1651149780000|2022-04-28 12:43:00|764.5|762.1|764.73|762.33|764.73|762.33|764.5|762.1|0
1651149790000|2022-04-28 12:43:10|765.1|762.7|765.45|763.05|765.45|763.05|765.1|762.7|0
1651149800000|2022-04-28 12:43:20|766.4|764|766.16|763.76|766.4|764|765.69|763.29|0
1651149810000|2022-04-28 12:43:30|766.05|763.65|765.93|763.53|766.16|763.76|765.93|763.53|0
1651149820000|2022-04-28 12:43:40|766.16|763.76|766.64|764.24|766.64|764.24|766.16|763.76|0
1651149830000|2022-04-28 12:43:50|766.88|764.48|767.35|764.95|767.35|764.95|766.88|764.48|0
1651149850000|2022-04-28 12:44:10|767.12|764.72|767.59|765.19|767.59|765.19|767.12|764.72|0
1651149860000|2022-04-28 12:44:20|767.83|765.43|767.59|765.19|767.83|765.43|767.59|765.19|0
1651149870000|2022-04-28 12:44:30|768.31|765.91|767.59|765.19|768.31|765.91|767.35|764.95|0
1651149880000|2022-04-28 12:44:40|767.83|765.43|767.35|764.95|767.83|765.43|767.12|764.72|0
1651149890000|2022-04-28 12:44:50|767.12|764.72|766.88|764.48|767.12|764.72|766.88|764.48|0
1651149900000|2022-04-28 12:45:00|767.12|764.72|767.59|765.19|767.59|765.19|767|764.6|0
1651149910000|2022-04-28 12:45:10|768.07|765.67|767.83|765.43|768.07|765.67|767.83|765.43|0
1651149920000|2022-04-28 12:45:20|768.31|765.91|768.55|766.15|768.55|766.15|768.31|765.91|0
1651149930000|2022-04-28 12:45:30|768.79|766.39|768.31|765.91|768.79|766.39|768.31|765.91|0
1651149940000|2022-04-28 12:45:40|768.43|766.03|768.31|765.91|768.43|766.03|768.07|765.67|0
1651149950000|2022-04-28 12:45:50|768.07|765.67|768.55|766.15|769.02|766.62|768.07|765.67|0
1651149960000|2022-04-28 12:46:00|769.02|766.62|768.79|766.39|769.02|766.62|768.79|766.39|0
1651149970000|2022-04-28 12:46:10|768.55|766.15|767.83|765.43|768.55|766.15|767.59|765.19|0
1651149980000|2022-04-28 12:46:20|768.31|765.91|768.79|766.39|768.79|766.39|768.31|765.91|0
1651149990000|2022-04-28 12:46:30|769.02|766.62|769.74|767.34|769.74|767.34|769.02|766.62|0
1651150000000|2022-04-28 12:46:40|769.62|767.22|768.55|766.15|769.62|767.22|768.55|766.15|0
1651150010000|2022-04-28 12:46:50|768.31|765.91|768.55|766.15|768.55|766.15|768.31|765.91|0
1651150020000|2022-04-28 12:47:00|769.26|766.86|769.02|766.62|769.26|766.86|769.02|766.62|0
1651150030000|2022-04-28 12:47:10|769.26|766.86|769.5|767.1|769.5|767.1|769.26|766.86|0
1651150040000|2022-04-28 12:47:20|769.26|766.86|769.26|766.86|769.5|767.1|769.26|766.86|0
1651150050000|2022-04-28 12:47:30|769.5|767.1|769.02|766.62|769.5|767.1|769.02|766.62|0
1651150060000|2022-04-28 12:47:40|769.98|767.58|769.74|767.34|769.98|767.58|769.74|767.34|0
1651150070000|2022-04-28 12:47:50|769.5|767.1|770.69|768.29|770.69|768.29|769.26|766.86|0
1651150080000|2022-04-28 12:48:00|770.45|768.05|771.17|768.77|771.17|768.77|770.45|768.05|0
1651150090000|2022-04-28 12:48:10|770.69|768.29|770.69|768.29|770.69|768.29|770.45|768.05|0
1651150100000|2022-04-28 12:48:20|770.45|768.05|770.69|768.29|770.93|768.53|770.45|768.05|0
1651150110000|2022-04-28 12:48:30|770.93|768.53|771.17|768.77|771.17|768.77|770.93|768.53|0
1651150120000|2022-04-28 12:48:40|770.69|768.29|770.45|768.05|770.69|768.29|770.45|768.05|0
1651150130000|2022-04-28 12:48:50|771.17|768.77|771.89|769.49|771.89|769.49|771.17|768.77|0
1651150140000|2022-04-28 12:49:00|771.65|769.25|771.41|769.01|771.77|769.37|771.41|769.01|0
1651150150000|2022-04-28 12:49:10|771.65|769.25|772.36|769.96|772.36|769.96|771.65|769.25|0
1651150160000|2022-04-28 12:49:20|772.12|769.72|772.36|769.96|772.36|769.96|771.89|769.49|0
1651150170000|2022-04-28 12:49:30|772.6|770.2|772.6|770.2|772.6|770.2|772.36|769.96|0
1651150180000|2022-04-28 12:49:40|773.08|770.68|773.79|771.39|773.79|771.39|773.08|770.68|0
1651150190000|2022-04-28 12:49:50|773.56|771.16|773.79|771.39|773.79|771.39|773.56|771.16|0
1651150200000|2022-04-28 12:50:00|774.03|771.63|774.27|771.87|774.27|771.87|774.03|771.63|0
1651150210000|2022-04-28 12:50:10|774.51|772.11|774.51|772.11|774.51|772.11|774.27|771.87|0
1651150220000|2022-04-28 12:50:20|774.75|772.35|774.75|772.35|774.75|772.35|774.51|772.11|0
1651150230000|2022-04-28 12:50:30|775.23|772.83|774.75|772.35|775.23|772.83|774.75|772.35|0
1651150240000|2022-04-28 12:50:40|774.99|772.59|775.47|773.07|775.47|773.07|774.99|772.59|0
1651150250000|2022-04-28 12:50:50|775.71|773.31|776.18|773.78|776.18|773.78|775.71|773.31|0
1651150260000|2022-04-28 12:51:00|776.42|774.02|776.66|774.26|776.66|774.26|776.18|773.78|0
1651150270000|2022-04-28 12:51:10|775.47|773.07|776.18|773.78|776.18|773.78|775.47|773.07|0
1651150280000|2022-04-28 12:51:20|777.38|774.98|778.09|775.69|778.09|775.69|777.38|774.98|0
1651150290000|2022-04-28 12:51:30|777.86|775.46|778.33|775.93|778.33|775.93|777.86|775.46|0
1651150300000|2022-04-28 12:51:40|778.09|775.69|778.09|775.69|778.33|775.93|778.09|775.69|0
1651150310000|2022-04-28 12:51:50|778.33|775.93|778.33|775.93|778.57|776.17|778.33|775.93|0
1651150320000|2022-04-28 12:52:00|778.09|775.69|779.05|776.65|779.05|776.65|778.09|775.69|0
1651150330000|2022-04-28 12:52:10|779.29|776.89|778.57|776.17|779.29|776.89|778.57|776.17|0
1651150340000|2022-04-28 12:52:20|778.81|776.41|778.33|775.93|778.81|776.41|778.33|775.93|0
1651150350000|2022-04-28 12:52:30|778.09|775.69|778.09|775.69|778.57|776.17|778.09|775.69|0
1651150360000|2022-04-28 12:52:40|778.22|775.82|778.09|775.69|778.33|775.93|778.09|775.69|0
1651150370000|2022-04-28 12:52:50|778.57|776.17|779.77|777.37|779.77|777.37|778.57|776.17|0
1651150380000|2022-04-28 12:53:00|779.53|777.13|778.81|776.41|779.53|777.13|778.81|776.41|0
1651150390000|2022-04-28 12:53:10|779.53|777.13|780.01|777.61|780.01|777.61|779.53|777.13|0
1651150400000|2022-04-28 12:53:20|780.48|778.08|780.13|777.73|780.48|778.08|780.13|777.73|0
1651150410000|2022-04-28 12:53:30|780.01|777.61|780.96|778.56|780.96|778.56|780.01|777.61|0
1651150420000|2022-04-28 12:53:40|781.2|778.8|780.85|778.45|781.2|778.8|780.85|778.45|0
1651150430000|2022-04-28 12:53:50|780.25|777.85|779.77|777.37|780.48|778.08|779.77|777.37|0
1651150440000|2022-04-28 12:54:00|780.25|777.85|780.72|778.32|780.72|778.32|780.25|777.85|0
1651150450000|2022-04-28 12:54:10|780.96|778.56|780.48|778.08|780.96|778.56|780.48|778.08|0
1651150460000|2022-04-28 12:54:20|780.72|778.32|780.01|777.61|780.72|778.32|780.01|777.61|0
1651150470000|2022-04-28 12:54:30|779.89|777.49|779.77|777.37|780.01|777.61|779.77|777.37|0
1651150480000|2022-04-28 12:54:40|779.53|777.13|779.53|777.13|779.53|777.13|779.53|777.13|0
1651150490000|2022-04-28 12:54:50|779.77|777.37|779.53|777.13|779.77|777.37|779.29|776.89|0
1651150500000|2022-04-28 12:55:00|780.01|777.61|780.25|777.85|780.25|777.85|779.53|777.13|0
1651150510000|2022-04-28 12:55:10|780.01|777.61|780.25|777.85|780.25|777.85|780.01|777.61|0
1651150520000|2022-04-28 12:55:20|780.01|777.61|780.37|777.97|780.48|778.08|780.01|777.61|0
1651150530000|2022-04-28 12:55:30|780.48|778.08|781.2|778.8|781.2|778.8|780.48|778.08|0
1651150540000|2022-04-28 12:55:40|781.44|779.04|780.96|778.56|781.44|779.04|780.96|778.56|0
1651150550000|2022-04-28 12:55:50|780.72|778.32|781.44|779.04|782.16|779.76|780.72|778.32|0
1651150560000|2022-04-28 12:56:00|781.2|778.8|780.25|777.85|781.2|778.8|780.25|777.85|0
1651150570000|2022-04-28 12:56:10|780.48|778.08|780.25|777.85|780.48|778.08|780.25|777.85|0
1651150580000|2022-04-28 12:56:20|780.01|777.61|779.77|777.37|780.01|777.61|779.77|777.37|0
1651150590000|2022-04-28 12:56:30|779.65|777.25|779.53|777.13|779.77|777.37|779.53|777.13|0
1651150600000|2022-04-28 12:56:40|779.77|777.37|778.33|775.93|779.77|777.37|778.33|775.93|0
1651150610000|2022-04-28 12:56:50|778.09|775.69|778.57|776.17|778.57|776.17|777.85|775.45|0
1651150620000|2022-04-28 12:57:00|778.33|775.93|778.33|775.93|778.33|775.93|778.09|775.69|0
1651150630000|2022-04-28 12:57:10|778.57|776.17|778.81|776.41|779.05|776.65|778.57|776.17|0
1651150640000|2022-04-28 12:57:20|779.05|776.65|779.53|777.13|779.53|777.13|779.05|776.65|0
1651150650000|2022-04-28 12:57:30|779.29|776.89|778.81|776.41|779.29|776.89|778.81|776.41|0
1651150660000|2022-04-28 12:57:40|779.29|776.89|779.29|776.89|779.53|777.13|779.29|776.89|0
1651150670000|2022-04-28 12:57:50|779.05|776.65|778.57|776.17|779.05|776.65|778.57|776.17|0
1651150680000|2022-04-28 12:58:00|778.81|776.41|779.29|776.89|779.29|776.89|778.81|776.41|0
1651150690000|2022-04-28 12:58:10|779.41|777.01|779.29|776.89|779.53|777.13|779.29|776.89|0
1651150700000|2022-04-28 12:58:20|779.05|776.65|779.05|776.65|779.05|776.65|779.05|776.65|0
1651150710000|2022-04-28 12:58:30|779.17|776.77|778.81|776.41|779.17|776.77|778.81|776.41|0
1651150720000|2022-04-28 12:58:40|778.57|776.17|778.33|775.93|778.57|776.17|778.33|775.93|0
1651150730000|2022-04-28 12:58:50|778.7|776.3|778.57|776.17|778.7|776.3|778.57|776.17|0
1651150740000|2022-04-28 12:59:00|778.33|775.93|778.57|776.17|778.57|776.17|778.33|775.93|0
1651150750000|2022-04-28 12:59:10|778.81|776.41|778.33|775.93|778.81|776.41|778.33|775.93|0
1651150760000|2022-04-28 12:59:20|778.09|775.69|778.09|775.69|778.09|775.69|778.09|775.69|0
1651150770000|2022-04-28 12:59:30|778.33|775.93|777.62|775.22|778.33|775.93|777.62|775.22|0
1651150780000|2022-04-28 12:59:40|777.85|775.45|778.09|775.69|778.09|775.69|777.85|775.45|0
1651150790000|2022-04-28 12:59:50|777.85|775.45|777.62|775.22|778.09|775.69|777.62|775.22|0
1651150800000|2022-04-28 13:00:00|778.57|776.17|778.81|776.41|779.17|776.77|778.57|776.17|0
1651150810000|2022-04-28 13:00:10|778.57|776.17|777.85|775.45|778.57|776.17|777.85|775.45|0
1651150820000|2022-04-28 13:00:20|778.57|776.17|779.53|777.13|779.77|777.37|778.57|776.17|0
1651150830000|2022-04-28 13:00:30|779.05|776.65|778.33|775.93|779.05|776.65|778.33|775.93|0
1651150840000|2022-04-28 13:00:40|778.09|775.69|777.62|775.22|778.09|775.69|777.62|775.22|0
1651150850000|2022-04-28 13:00:50|777.14|774.74|776.66|774.26|777.14|774.74|776.66|774.26|0
1651150860000|2022-04-28 13:01:00|776.54|774.14|775.7|773.3|776.54|774.14|775.7|773.3|0
1651150870000|2022-04-28 13:01:10|775.94|773.54|776.18|773.78|776.18|773.78|775.7|773.3|0
1651150880000|2022-04-28 13:01:20|775.59|773.19|775.94|773.54|775.94|773.54|775.47|773.07|0
1651150890000|2022-04-28 13:01:30|776.18|773.78|776.42|774.02|776.42|774.02|776.18|773.78|0
1651150900000|2022-04-28 13:01:40|776.31|773.91|776.9|774.5|776.9|774.5|776.31|773.91|0
1651150910000|2022-04-28 13:01:50|776.42|774.02|775.94|773.54|776.42|774.02|775.94|773.54|0
1651150920000|2022-04-28 13:02:00|776.42|774.02|775.47|773.07|776.42|774.02|775.47|773.07|0
1651150930000|2022-04-28 13:02:10|775.23|772.83|774.99|772.59|775.23|772.83|774.99|772.59|0
1651150940000|2022-04-28 13:02:20|774.75|772.35|774.99|772.59|774.99|772.59|774.75|772.35|0
1651150950000|2022-04-28 13:02:30|775.23|772.83|774.87|772.47|775.35|772.95|774.87|772.47|0
1651150960000|2022-04-28 13:02:40|774.51|772.11|774.99|772.59|774.99|772.59|774.51|772.11|0
1651150970000|2022-04-28 13:02:50|775.23|772.83|775.35|772.95|775.35|772.95|774.99|772.59|0
1651150980000|2022-04-28 13:03:00|775.23|772.83|776.18|773.78|776.18|773.78|775.11|772.71|0
1651150990000|2022-04-28 13:03:10|775.7|773.3|775.23|772.83|775.94|773.54|775.23|772.83|0
1651151000000|2022-04-28 13:03:20|774.99|772.59|774.99|772.59|774.99|772.59|774.99|772.59|0
1651151010000|2022-04-28 13:03:30|775.23|772.83|775.94|773.54|775.94|773.54|775.23|772.83|0
1651151020000|2022-04-28 13:03:40|776.18|773.78|775.94|773.54|776.18|773.78|775.94|773.54|0
1651151030000|2022-04-28 13:03:50|775.7|773.3|775.94|773.54|775.94|773.54|775.7|773.3|0
1651151040000|2022-04-28 13:04:00|775.7|773.3|775.23|772.83|775.7|773.3|775.23|772.83|0
1651151050000|2022-04-28 13:04:10|775.46|773.06|775.94|773.54|775.94|773.54|775.46|773.06|0
1651151060000|2022-04-28 13:04:20|776.18|773.78|776.54|774.14|776.54|774.14|776.07|773.67|0
1651151070000|2022-04-28 13:04:30|777.14|774.74|776.9|774.5|777.14|774.74|776.9|774.5|0
1651151080000|2022-04-28 13:04:40|776.66|774.26|777.14|774.74|777.14|774.74|776.42|774.02|0
1651151090000|2022-04-28 13:04:50|777.02|774.62|777.38|774.98|777.38|774.98|777.02|774.62|0
1651151100000|2022-04-28 13:05:00|777.14|774.74|776.9|774.5|777.14|774.74|776.9|774.5|0
1651151110000|2022-04-28 13:05:10|776.66|774.26|776.66|774.26|776.9|774.5|776.66|774.26|0
1651151120000|2022-04-28 13:05:20|777.14|774.74|776.18|773.78|777.14|774.74|776.18|773.78|0
1651151130000|2022-04-28 13:05:30|775.94|773.54|775.7|773.3|775.94|773.54|775.46|773.06|0
1651151140000|2022-04-28 13:05:40|775.59|773.19|775.23|772.83|775.59|773.19|775.23|772.83|0
1651151150000|2022-04-28 13:05:50|774.99|772.59|775.23|772.83|775.23|772.83|774.99|772.59|0
1651151160000|2022-04-28 13:06:00|774.99|772.59|775.23|772.83|775.46|773.06|774.99|772.59|0
1651151170000|2022-04-28 13:06:10|774.75|772.35|774.51|772.11|774.75|772.35|774.27|771.87|0
1651151180000|2022-04-28 13:06:20|774.27|771.87|774.03|771.63|774.27|771.87|774.03|771.63|0
1651151190000|2022-04-28 13:06:30|773.79|771.39|773.55|771.15|773.79|771.39|773.55|771.15|0
1651151200000|2022-04-28 13:06:40|773.32|770.92|773.32|770.92|773.32|770.92|773.08|770.68|0
1651151210000|2022-04-28 13:06:50|773.68|771.28|774.27|771.87|774.27|771.87|773.68|771.28|0
1651151220000|2022-04-28 13:07:00|774.51|772.11|773.55|771.15|774.75|772.35|773.55|771.15|0
1651151230000|2022-04-28 13:07:10|773.32|770.92|773.08|770.68|773.32|770.92|773.08|770.68|0
1651151240000|2022-04-28 13:07:20|772.84|770.44|773.55|771.15|773.55|771.15|772.84|770.44|0
1651151250000|2022-04-28 13:07:30|773.32|770.92|774.03|771.63|774.03|771.63|773.32|770.92|0
1651151260000|2022-04-28 13:07:40|774.27|771.87|773.79|771.39|774.27|771.87|773.79|771.39|0
1651151270000|2022-04-28 13:07:50|773.55|771.15|773.32|770.92|773.55|771.15|773.32|770.92|0
1651151280000|2022-04-28 13:08:00|773.08|770.68|772.84|770.44|773.2|770.8|772.84|770.44|0
1651151290000|2022-04-28 13:08:10|773.79|771.39|774.27|771.87|774.27|771.87|773.79|771.39|0
1651151300000|2022-04-28 13:08:20|774.03|771.63|774.27|771.87|774.27|771.87|774.03|771.63|0
1651151310000|2022-04-28 13:08:30|774.03|771.63|774.03|771.63|774.03|771.63|774.03|771.63|0
1651151320000|2022-04-28 13:08:40|773.79|771.39|774.03|771.63|774.03|771.63|773.79|771.39|0
1651151330000|2022-04-28 13:08:50|773.92|771.52|773.79|771.39|773.92|771.52|773.79|771.39|0
1651151340000|2022-04-28 13:09:00|773.68|771.28|774.03|771.63|774.03|771.63|773.55|771.15|0
1651151350000|2022-04-28 13:09:10|773.68|771.28|773.32|770.92|773.68|771.28|773.08|770.68|0
1651151360000|2022-04-28 13:09:20|773.79|771.39|774.27|771.87|774.27|771.87|773.79|771.39|0
1651151370000|2022-04-28 13:09:30|774.51|772.11|774.51|772.11|774.51|772.11|774.51|772.11|0
1651151380000|2022-04-28 13:09:40|774.27|771.87|773.55|771.15|774.27|771.87|773.55|771.15|0
1651151390000|2022-04-28 13:09:50|773.32|770.92|773.55|771.15|773.55|771.15|773.2|770.8|0
1651151400000|2022-04-28 13:10:00|773.79|771.39|774.03|771.63|774.03|771.63|773.79|771.39|0
1651151410000|2022-04-28 13:10:10|774.27|771.87|774.27|771.87|774.39|771.99|774.27|771.87|0
1651151420000|2022-04-28 13:10:20|774.03|771.63|774.51|772.11|774.51|772.11|774.03|771.63|0
1651151430000|2022-04-28 13:10:30|774.63|772.23|774.27|771.87|774.63|772.23|774.27|771.87|0
1651151440000|2022-04-28 13:10:40|774.75|772.35|774.75|772.35|774.75|772.35|774.75|772.35|0
1651151450000|2022-04-28 13:10:50|774.99|772.59|775.46|773.06|775.46|773.06|774.99|772.59|0
1651151460000|2022-04-28 13:11:00|775.23|772.83|774.75|772.35|775.7|773.3|774.75|772.35|0
1651151470000|2022-04-28 13:11:10|775.23|772.83|775.23|772.83|775.23|772.83|775.23|772.83|0
1651151480000|2022-04-28 13:11:20|774.99|772.59|774.99|772.59|774.99|772.59|774.75|772.35|0
1651151490000|2022-04-28 13:11:30|775.11|772.71|774.75|772.35|775.11|772.71|774.75|772.35|0
1651151500000|2022-04-28 13:11:40|774.87|772.47|774.99|772.59|775.23|772.83|774.87|772.47|0
1651151510000|2022-04-28 13:11:50|775.23|772.83|775.23|772.83|775.23|772.83|775.23|772.83|0
1651151520000|2022-04-28 13:12:00|774.99|772.59|774.99|772.59|774.99|772.59|774.99|772.59|0
1651151530000|2022-04-28 13:12:10|774.75|772.35|774.51|772.11|774.75|772.35|774.51|772.11|0
1651151540000|2022-04-28 13:12:20|774.27|771.87|774.16|771.76|774.27|771.87|774.16|771.76|0
1651151550000|2022-04-28 13:12:30|774.27|771.87|774.03|771.63|774.51|772.11|774.03|771.63|0
1651151560000|2022-04-28 13:12:40|773.92|771.52|773.79|771.39|773.92|771.52|773.55|771.15|0
1651151570000|2022-04-28 13:12:50|773.55|771.15|773.32|770.92|773.55|771.15|773.32|770.92|0
1651151580000|2022-04-28 13:13:00|773.2|770.8|773.32|770.92|773.55|771.15|773.2|770.8|0
1651151590000|2022-04-28 13:13:10|774.27|771.87|774.16|771.76|774.27|771.87|773.92|771.52|0
1651151600000|2022-04-28 13:13:20|774.51|772.11|774.39|771.99|774.51|772.11|774.39|771.99|0
1651151610000|2022-04-28 13:13:30|774.75|772.35|774.75|772.35|774.75|772.35|774.51|772.11|0
1651151620000|2022-04-28 13:13:40|774.99|772.59|774.99|772.59|774.99|772.59|774.99|772.59|0
1651151630000|2022-04-28 13:13:50|775.23|772.83|775.23|772.83|775.35|772.95|775.23|772.83|0
1651151640000|2022-04-28 13:14:00|775.46|773.06|775.83|773.43|775.83|773.43|775.46|773.06|0
1651151650000|2022-04-28 13:14:10|775.94|773.54|775.94|773.54|776.66|774.26|775.94|773.54|0
1651151660000|2022-04-28 13:14:20|776.07|773.67|776.18|773.78|776.18|773.78|775.94|773.54|0
1651151670000|2022-04-28 13:14:30|776.42|774.02|776.18|773.78|776.42|774.02|776.18|773.78|0
1651151680000|2022-04-28 13:14:40|776.42|774.02|775.94|773.54|776.42|774.02|775.94|773.54|0
1651151690000|2022-04-28 13:14:50|776.18|773.78|776.66|774.26|776.66|774.26|776.18|773.78|0
1651151700000|2022-04-28 13:15:00|776.42|774.02|776.18|773.78|776.66|774.26|776.18|773.78|0
1651151710000|2022-04-28 13:15:10|776.42|774.02|775.94|773.54|776.42|774.02|775.94|773.54|0
1651151720000|2022-04-28 13:15:20|775.7|773.3|775.59|773.19|775.83|773.43|775.59|773.19|0
1651151730000|2022-04-28 13:15:30|776.18|773.78|776.42|774.02|776.66|774.26|776.18|773.78|0
1651151740000|2022-04-28 13:15:40|776.18|773.78|776.18|773.78|776.42|774.02|776.18|773.78|0
1651151750000|2022-04-28 13:15:50|775.94|773.54|776.66|774.26|776.66|774.26|775.94|773.54|0
1651151760000|2022-04-28 13:16:00|776.9|774.5|776.66|774.26|777.61|775.21|776.66|774.26|0
1651151770000|2022-04-28 13:16:10|776.42|774.02|775.23|772.83|776.78|774.38|775.23|772.83|0
1651151780000|2022-04-28 13:16:20|775.7|773.3|774.99|772.59|775.7|773.3|774.99|772.59|0
1651151790000|2022-04-28 13:16:30|775.11|772.71|773.79|771.39|775.11|772.71|773.79|771.39|0
1651151800000|2022-04-28 13:16:40|773.55|771.15|773.92|771.52|773.92|771.52|773.55|771.15|0
1651151810000|2022-04-28 13:16:50|774.16|771.76|774.75|772.35|774.75|772.35|774.16|771.76|0
1651151820000|2022-04-28 13:17:00|774.27|771.87|773.55|771.15|774.27|771.87|773.55|771.15|0
1651151830000|2022-04-28 13:17:10|773.79|771.39|773.55|771.15|773.79|771.39|773.44|771.04|0
1651151840000|2022-04-28 13:17:20|773.79|771.39|773.55|771.15|773.79|771.39|773.55|771.15|0
1651151850000|2022-04-28 13:17:30|773.31|770.91|773.55|771.15|773.55|771.15|773.31|770.91|0
1651151860000|2022-04-28 13:17:40|773.31|770.91|773.79|771.39|773.79|771.39|773.31|770.91|0
1651151870000|2022-04-28 13:17:50|773.55|771.15|773.31|770.91|773.55|771.15|773.31|770.91|0
1651151880000|2022-04-28 13:18:00|773.08|770.68|772.12|769.72|773.08|770.68|772.12|769.72|0
1651151890000|2022-04-28 13:18:10|771.88|769.48|771.64|769.24|771.88|769.48|771.17|768.77|0
1651151910000|2022-04-28 13:18:30|771.88|769.48|771.88|769.48|771.88|769.48|771.64|769.24|0
1651151930000|2022-04-28 13:18:50|771.64|769.24|771.64|769.24|771.88|769.48|771.64|769.24|0
1651151940000|2022-04-28 13:19:00|772.12|769.72|771.41|769.01|772.12|769.72|771.17|768.77|0
1651151950000|2022-04-28 13:19:10|771.17|768.77|771.64|769.24|771.64|769.24|771.17|768.77|0
1651151960000|2022-04-28 13:19:20|771.88|769.48|771.64|769.24|771.88|769.48|771.64|769.24|0
1651151970000|2022-04-28 13:19:30|771.41|769.01|771.88|769.48|771.88|769.48|771.41|769.01|0
1651151980000|2022-04-28 13:19:40|771.77|769.37|771.88|769.48|771.88|769.48|771.77|769.37|0
1651151990000|2022-04-28 13:19:50|772.01|769.61|772.12|769.72|772.12|769.72|771.88|769.48|0
1651152000000|2022-04-28 13:20:00|771.88|769.48|771.64|769.24|771.88|769.48|771.41|769.01|0
1651152010000|2022-04-28 13:20:10|771.41|769.01|772.12|769.72|772.12|769.72|771.41|769.01|0
1651152020000|2022-04-28 13:20:20|772.36|769.96|772.12|769.72|772.6|770.2|772.12|769.72|0
1651152030000|2022-04-28 13:20:30|771.88|769.48|771.17|768.77|771.88|769.48|771.17|768.77|0
1651152040000|2022-04-28 13:20:40|771.29|768.89|772.36|769.96|772.36|769.96|771.29|768.89|0
1651152050000|2022-04-28 13:20:50|772.6|770.2|772.12|769.72|772.6|770.2|772.12|769.72|0
1651152060000|2022-04-28 13:21:00|771.88|769.48|771.64|769.24|772.12|769.72|771.64|769.24|0
1651152070000|2022-04-28 13:21:10|771.88|769.48|771.64|769.24|771.88|769.48|771.64|769.24|0
1651152090000|2022-04-28 13:21:30|771.53|769.13|770.45|768.05|771.53|769.13|770.45|768.05|0
1651152100000|2022-04-28 13:21:40|770.69|768.29|770.21|767.81|770.93|768.53|770.21|767.81|0
1651152110000|2022-04-28 13:21:50|770.69|768.29|771.17|768.77|771.17|768.77|770.69|768.29|0
1651152120000|2022-04-28 13:22:00|770.93|768.53|771.64|769.24|771.64|769.24|770.93|768.53|0
1651152130000|2022-04-28 13:22:10|771.41|769.01|771.88|769.48|771.88|769.48|771.41|769.01|0
1651152140000|2022-04-28 13:22:20|771.64|769.24|771.64|769.24|771.77|769.37|771.41|769.01|0
1651152150000|2022-04-28 13:22:30|771.53|769.13|770.81|768.41|771.53|769.13|770.81|768.41|0
1651152160000|2022-04-28 13:22:40|770.93|768.53|770.69|768.29|770.93|768.53|770.69|768.29|0
1651152170000|2022-04-28 13:22:50|770.45|768.05|770.93|768.53|770.93|768.53|770.45|768.05|0
1651152190000|2022-04-28 13:23:10|771.17|768.77|771.17|768.77|771.41|769.01|771.17|768.77|0
1651152200000|2022-04-28 13:23:20|770.93|768.53|770.57|768.17|770.93|768.53|770.45|768.05|0
1651152210000|2022-04-28 13:23:30|770.69|768.29|771.17|768.77|771.17|768.77|770.69|768.29|0
1651152220000|2022-04-28 13:23:40|771.29|768.89|771.64|769.24|771.64|769.24|771.29|768.89|0
1651152230000|2022-04-28 13:23:50|771.4|769|770.93|768.53|771.4|769|770.93|768.53|0
1651152240000|2022-04-28 13:24:00|771.64|769.24|771.64|769.24|771.64|769.24|771.17|768.77|0
1651152250000|2022-04-28 13:24:10|771.4|769|771.4|769|771.4|769|771.29|768.89|0
1651152260000|2022-04-28 13:24:20|771.88|769.48|771.64|769.24|771.88|769.48|771.64|769.24|0
1651152270000|2022-04-28 13:24:30|771.88|769.48|771.88|769.48|771.88|769.48|771.64|769.24|0
1651152280000|2022-04-28 13:24:40|771.64|769.24|771.53|769.13|771.64|769.24|771.4|769|0
1651152290000|2022-04-28 13:24:50|771.4|769|771.17|768.77|771.4|769|771.17|768.77|0
1651152300000|2022-04-28 13:25:00|771.77|769.37|772.12|769.72|772.36|769.96|771.77|769.37|0
1651152310000|2022-04-28 13:25:10|772.84|770.44|771.88|769.48|772.84|770.44|771.88|769.48|0
1651152320000|2022-04-28 13:25:20|772.12|769.72|771.05|768.65|772.12|769.72|771.05|768.65|0
1651152330000|2022-04-28 13:25:30|771.17|768.77|771.17|768.77|771.4|769|771.17|768.77|0
1651152340000|2022-04-28 13:25:40|771.4|769|771.53|769.13|771.64|769.24|771.4|769|0
1651152350000|2022-04-28 13:25:50|771.64|769.24|771.64|769.24|771.88|769.48|771.64|769.24|0
1651152360000|2022-04-28 13:26:00|771.88|769.48|772.24|769.84|772.24|769.84|771.88|769.48|0
1651152370000|2022-04-28 13:26:10|771.88|769.48|772.36|769.96|772.36|769.96|771.88|769.48|0
1651152380000|2022-04-28 13:26:20|772.12|769.72|772.84|770.44|772.84|770.44|772.12|769.72|0
1651152390000|2022-04-28 13:26:30|772.6|770.2|771.88|769.48|772.6|770.2|771.88|769.48|0
1651152400000|2022-04-28 13:26:40|772.36|769.96|772.6|770.2|772.6|770.2|772.36|769.96|0
1651152410000|2022-04-28 13:26:50|772.84|770.44|773.2|770.8|773.2|770.8|772.84|770.44|0
1651152420000|2022-04-28 13:27:00|773.31|770.91|773.08|770.68|773.31|770.91|773.08|770.68|0
1651152430000|2022-04-28 13:27:10|773.55|771.15|773.55|771.15|773.55|771.15|773.31|770.91|0
1651152440000|2022-04-28 13:27:20|773.79|771.39|774.27|771.87|774.27|771.87|773.79|771.39|0
1651152450000|2022-04-28 13:27:30|773.08|770.68|773.31|770.91|773.31|770.91|772.84|770.44|0
1651152460000|2022-04-28 13:27:40|773.08|770.68|773.55|771.15|773.55|771.15|773.08|770.68|0
1651152470000|2022-04-28 13:27:50|773.31|770.91|773.31|770.91|773.79|771.39|773.31|770.91|0
1651152480000|2022-04-28 13:28:00|773.79|771.39|774.99|772.59|774.99|772.59|773.79|771.39|0
1651152490000|2022-04-28 13:28:10|774.75|772.35|774.51|772.11|774.75|772.35|774.51|772.11|0
1651152500000|2022-04-28 13:28:20|774.75|772.35|774.99|772.59|774.99|772.59|774.75|772.35|0
1651152510000|2022-04-28 13:28:30|774.51|772.11|774.75|772.35|774.99|772.59|774.51|772.11|0
1651152520000|2022-04-28 13:28:40|775.22|772.82|775.94|773.54|775.94|773.54|775.22|772.82|0
1651152530000|2022-04-28 13:28:50|775.22|772.82|774.75|772.35|775.22|772.82|774.39|771.99|0
1651152540000|2022-04-28 13:29:00|774.99|772.59|775.46|773.06|775.46|773.06|774.75|772.35|0
1651152550000|2022-04-28 13:29:10|774.98|772.58|775.22|772.82|775.22|772.82|774.98|772.58|0
1651152560000|2022-04-28 13:29:20|774.98|772.58|774.98|772.58|774.98|772.58|774.87|772.47|0
1651152570000|2022-04-28 13:29:30|774.75|772.35|774.03|771.63|774.75|772.35|774.03|771.63|0
1651152580000|2022-04-28 13:29:40|774.98|772.58|774.27|771.87|774.98|772.58|774.27|771.87|0
1651152590000|2022-04-28 13:29:50|773.07|770.67|774.03|771.63|774.03|771.63|773.07|770.67|0
1651152600000|2022-04-28 13:30:00|773.55|771.15|771.88|769.48|773.55|771.15|771.88|769.48|0
1651152610000|2022-04-28 13:30:10|770.93|768.53|768.78|766.38|770.93|768.53|768.78|766.38|0
1651152620000|2022-04-28 13:30:20|767.11|764.71|768.3|765.9|768.3|765.9|767.11|764.71|0
1651152630000|2022-04-28 13:30:30|769.02|766.62|769.26|766.86|769.26|766.86|768.3|765.9|0
1651152640000|2022-04-28 13:30:40|768.54|766.14|769.14|766.74|769.26|766.86|768.54|766.14|0
1651152650000|2022-04-28 13:30:50|770.45|768.05|768.54|766.14|770.45|768.05|768.54|766.14|0
1651152660000|2022-04-28 13:31:00|767.83|765.43|766.87|764.47|767.83|765.43|766.4|764|0
1651152670000|2022-04-28 13:31:10|767.11|764.71|767.59|765.19|768.07|765.67|767.11|764.71|0
1651152680000|2022-04-28 13:31:20|767.83|765.43|769.73|767.33|769.97|767.57|767.83|765.43|0
1651152690000|2022-04-28 13:31:30|770.21|767.81|772.36|769.96|772.36|769.96|770.21|767.81|0
1651152700000|2022-04-28 13:31:40|769.97|767.57|769.26|766.86|769.97|767.57|769.26|766.86|0
1651152710000|2022-04-28 13:31:50|769.73|767.33|772.6|770.2|773.07|770.67|769.73|767.33|0
1651152720000|2022-04-28 13:32:00|774.75|772.35|774.54|772.14|774.75|772.35|774.03|771.63|0
1651152730000|2022-04-28 13:32:10|775.73|773.33|779.31|776.91|779.31|776.91|775.73|773.33|0
1651152740000|2022-04-28 13:32:20|778.83|776.43|776.21|773.81|779.07|776.67|776.21|773.81|0
1651152750000|2022-04-28 13:32:30|776.44|774.04|779.31|776.91|779.31|776.91|776.44|774.04|0
1651152760000|2022-04-28 13:32:40|779.54|777.14|780.62|778.22|780.62|778.22|779.54|777.14|0
1651152770000|2022-04-28 13:32:50|781.69|779.29|783.96|781.56|783.96|781.56|781.45|779.05|0
1651152780000|2022-04-28 13:33:00|783.36|780.96|782.88|780.48|783.36|780.96|782.88|780.48|0
1651152790000|2022-04-28 13:33:10|782.41|780.01|782.17|779.77|783.01|780.61|782.17|779.77|0
1651152800000|2022-04-28 13:33:20|780.26|777.86|779.67|777.27|780.26|777.86|779.19|776.79|0
1651152810000|2022-04-28 13:33:30|780.02|777.62|780.74|778.34|780.74|778.34|779.78|777.38|0
1651152820000|2022-04-28 13:33:40|781.93|779.53|782.41|780.01|782.65|780.25|781.93|779.53|0
1651152830000|2022-04-28 13:33:50|783.84|781.44|782.65|780.25|783.84|781.44|782.65|780.25|0
1651152840000|2022-04-28 13:34:00|783.49|781.09|783.36|780.96|783.49|781.09|781.45|779.05|0
1651152850000|2022-04-28 13:34:10|782.88|780.48|785.03|782.63|785.03|782.63|782.88|780.48|0
1651152860000|2022-04-28 13:34:20|784.56|782.16|783.84|781.44|784.56|782.16|783.6|781.2|0
1651152870000|2022-04-28 13:34:30|783.72|781.32|781.96|779.56|783.72|781.32|781.96|779.56|0
1651152880000|2022-04-28 13:34:40|780.54|778.14|781.73|779.33|782.33|779.93|780.54|778.14|0
1651152890000|2022-04-28 13:34:50|781.96|779.56|786.01|783.61|786.01|783.61|781.96|779.56|0
1651152900000|2022-04-28 13:35:00|785.54|783.14|786.01|783.61|786.49|784.09|785.54|783.14|0
1651152910000|2022-04-28 13:35:10|786.97|784.57|787.68|785.28|787.68|785.28|786.97|784.57|0
1651152920000|2022-04-28 13:35:20|788.16|785.76|788.87|786.47|788.87|786.47|787.68|785.28|0
1651152930000|2022-04-28 13:35:30|788.16|785.76|788.64|786.24|788.87|786.47|788.16|785.76|0
1651152940000|2022-04-28 13:35:40|787.92|785.52|787.44|785.04|788.64|786.24|787.21|784.81|0
1651152950000|2022-04-28 13:35:50|786.73|784.33|786.25|783.85|786.97|784.57|785.54|783.14|0
1651152960000|2022-04-28 13:36:00|784.95|782.55|783.39|780.99|784.95|782.55|783.39|780.99|0
1651152970000|2022-04-28 13:36:10|781.73|779.33|783.87|781.47|783.87|781.47|781.73|779.33|0
1651152980000|2022-04-28 13:36:20|784.82|782.42|784.71|782.31|784.82|782.42|784.11|781.71|0
1651152990000|2022-04-28 13:36:30|784.35|781.95|785.06|782.66|785.06|782.66|784.35|781.95|0
1651153000000|2022-04-28 13:36:40|786.14|783.74|787.44|785.04|788.16|785.76|786.14|783.74|0
1651153010000|2022-04-28 13:36:50|787.33|784.93|788.64|786.24|788.64|786.24|787.33|784.93|0
1651153020000|2022-04-28 13:37:00|787.44|785.04|786.25|783.85|788.4|786|786.25|783.85|0
1651153030000|2022-04-28 13:37:10|785.78|783.38|785.54|783.14|785.78|783.38|784.82|782.42|0
1651153040000|2022-04-28 13:37:20|784.71|782.31|786.61|784.21|786.61|784.21|784.71|782.31|0
1651153050000|2022-04-28 13:37:30|786.73|784.33|783.39|780.99|786.73|784.33|783.39|780.99|0
1651153060000|2022-04-28 13:37:40|782.68|780.28|780.9|778.5|782.68|780.28|780.54|778.14|0
1651153070000|2022-04-28 13:37:50|781.49|779.09|781.73|779.33|781.73|779.33|781.25|778.85|0
1651153080000|2022-04-28 13:38:00|780.77|778.37|784.35|781.95|784.35|781.95|780.77|778.37|0
1651153090000|2022-04-28 13:38:10|783.87|781.47|784.35|781.95|784.35|781.95|783.87|781.47|0
1651153100000|2022-04-28 13:38:20|783.39|780.99|783.87|781.47|783.87|781.47|782.44|780.04|0
1651153110000|2022-04-28 13:38:30|783.15|780.75|783.39|780.99|783.39|780.99|782.2|779.8|0
1651153120000|2022-04-28 13:38:40|783.15|780.75|785.06|782.66|785.06|782.66|783.15|780.75|0
1651153130000|2022-04-28 13:38:50|785.77|783.37|786.25|783.85|786.25|783.85|785.06|782.66|0
1651153140000|2022-04-28 13:39:00|785.3|782.9|784.35|781.95|785.3|782.9|784.35|781.95|0
1651153150000|2022-04-28 13:39:10|785.06|782.66|785.3|782.9|785.3|782.9|785.06|782.66|0
1651153160000|2022-04-28 13:39:20|786.73|784.33|786.25|783.85|786.73|784.33|786.01|783.61|0
1651153170000|2022-04-28 13:39:30|786.14|783.74|787.2|784.8|787.2|784.8|786.14|783.74|0
1651153180000|2022-04-28 13:39:40|786.01|783.61|784.35|781.95|786.01|783.61|784.11|781.71|0
1651153190000|2022-04-28 13:39:50|784.11|781.71|787.68|785.28|787.68|785.28|784.11|781.71|0
1651153200000|2022-04-28 13:40:00|789.11|786.71|791.5|789.1|791.5|789.1|789.11|786.71|0
1651153210000|2022-04-28 13:40:10|790.78|788.38|788.87|786.47|790.78|788.38|788.87|786.47|0
1651153220000|2022-04-28 13:40:20|786.73|784.33|783.15|780.75|786.73|784.33|783.15|780.75|0
1651153230000|2022-04-28 13:40:30|783.87|781.47|786.01|783.61|786.01|783.61|783.87|781.47|0
1651153240000|2022-04-28 13:40:40|785.54|783.14|786.38|783.98|786.38|783.98|785.42|783.02|0
1651153250000|2022-04-28 13:40:50|786.73|784.33|788.16|785.76|788.16|785.76|786.38|783.98|0
1651153260000|2022-04-28 13:41:00|787.44|785.04|786.97|784.57|787.57|785.17|786.97|784.57|0
1651153270000|2022-04-28 13:41:10|787.2|784.8|787.33|784.93|787.33|784.93|785.54|783.14|0
1651153280000|2022-04-28 13:41:20|787.68|785.28|786.14|783.74|788.16|785.76|786.14|783.74|0
1651153290000|2022-04-28 13:41:30|786.01|783.61|786.49|784.09|786.61|784.21|786.01|783.61|0
1651153300000|2022-04-28 13:41:40|788.16|785.76|786.97|784.57|788.16|785.76|786.97|784.57|0
1651153310000|2022-04-28 13:41:50|787.33|784.93|786.85|784.45|787.44|785.04|786.85|784.45|0
1651153320000|2022-04-28 13:42:00|786.97|784.57|786.97|784.57|788.16|785.76|786.97|784.57|0
1651153330000|2022-04-28 13:42:10|786.25|783.85|786.14|783.74|787.2|784.8|786.14|783.74|0
1651153340000|2022-04-28 13:42:20|785.77|783.37|785.77|783.37|786.97|784.57|785.77|783.37|0
1651153350000|2022-04-28 13:42:30|785.3|782.9|784.58|782.18|785.3|782.9|783.87|781.47|0
1651153360000|2022-04-28 13:42:40|785.77|783.37|788.16|785.76|788.16|785.76|785.77|783.37|0
1651153370000|2022-04-28 13:42:50|787.68|785.28|789.11|786.71|789.11|786.71|787.68|785.28|0
1651153380000|2022-04-28 13:43:00|789.24|786.84|790.54|788.14|790.54|788.14|789.24|786.84|0
1651153390000|2022-04-28 13:43:10|790.31|787.91|789.59|787.19|790.31|787.91|789.59|787.19|0
1651153400000|2022-04-28 13:43:20|789.35|786.95|789.11|786.71|790.07|787.67|789.11|786.71|0
1651153410000|2022-04-28 13:43:30|790.54|788.14|792.21|789.81|792.21|789.81|790.54|788.14|0
1651153420000|2022-04-28 13:43:40|793.89|791.49|793.65|791.25|794.6|792.2|793.65|791.25|0
1651153430000|2022-04-28 13:43:50|794.36|791.96|794.36|791.96|794.6|792.2|794.12|791.72|0
1651153440000|2022-04-28 13:44:00|794.84|792.44|795.08|792.68|795.56|793.16|794.36|791.96|0
1651153450000|2022-04-28 13:44:10|795.32|792.92|795.32|792.92|795.32|792.92|794.6|792.2|0
1651153460000|2022-04-28 13:44:20|795.08|792.68|796.51|794.11|796.51|794.11|794.84|792.44|0
1651153470000|2022-04-28 13:44:30|796.75|794.35|799.14|796.74|799.14|796.74|796.75|794.35|0
1651153480000|2022-04-28 13:44:40|799.75|797.35|797.95|795.55|799.75|797.35|797.95|795.55|0
1651153490000|2022-04-28 13:44:50|798.43|796.03|798.19|795.79|799.75|797.35|798.19|795.79|0
1651153500000|2022-04-28 13:45:00|797.71|795.31|795.8|793.4|797.71|795.31|795.8|793.4|0
1651153510000|2022-04-28 13:45:10|796.51|794.11|791.26|788.86|796.51|794.11|791.02|788.62|0
1651153520000|2022-04-28 13:45:20|791.02|788.62|792.93|790.53|792.93|790.53|791.02|788.62|0
1651153530000|2022-04-28 13:45:30|793.41|791.01|794.12|791.72|794.12|791.72|793.17|790.77|0
1651153540000|2022-04-28 13:45:40|793.17|790.77|794.84|792.44|794.84|792.44|793.17|790.77|0
1651153550000|2022-04-28 13:45:50|793.41|791.01|794.12|791.72|794.6|792.2|793.41|791.01|0
1651153560000|2022-04-28 13:46:00|792.21|789.81|790.07|787.67|792.21|789.81|790.07|787.67|0
1651153570000|2022-04-28 13:46:10|789.83|787.43|789.35|786.95|789.83|787.43|788.87|786.47|0
1651153580000|2022-04-28 13:46:20|790.78|788.38|791.02|788.62|791.02|788.62|790.3|787.9|0
1651153590000|2022-04-28 13:46:30|792.21|789.81|792.69|790.29|792.69|790.29|791.98|789.58|0
1651153600000|2022-04-28 13:46:40|791.02|788.62|791.74|789.34|791.98|789.58|791.02|788.62|0
1651153610000|2022-04-28 13:46:50|791.02|788.62|791.98|789.58|791.98|789.58|791.02|788.62|0
1651153620000|2022-04-28 13:47:00|790.07|787.67|790.78|788.38|790.78|788.38|789.95|787.55|0
1651153630000|2022-04-28 13:47:10|791.98|789.58|793.41|791.01|793.41|791.01|791.98|789.58|0
1651153640000|2022-04-28 13:47:20|792.93|790.53|793.41|791.01|793.41|791.01|792.93|790.53|0
1651153650000|2022-04-28 13:47:30|792.21|789.81|791.26|788.86|792.21|789.81|791.26|788.86|0
1651153660000|2022-04-28 13:47:40|791.02|788.62|790.54|788.14|791.02|788.62|790.07|787.67|0
1651153670000|2022-04-28 13:47:50|790.3|787.9|792.69|790.29|792.69|790.29|790.3|787.9|0
1651153680000|2022-04-28 13:48:00|793.17|790.77|791.62|789.22|793.17|790.77|791.62|789.22|0
1651153690000|2022-04-28 13:48:10|792.93|790.53|792.45|790.05|792.93|790.53|791.98|789.58|0
1651153700000|2022-04-28 13:48:20|792.69|790.29|792.45|790.05|793.65|791.25|792.45|790.05|0
1651153710000|2022-04-28 13:48:30|791.02|788.62|791.5|789.1|792.21|789.81|791.02|788.62|0
1651153720000|2022-04-28 13:48:40|791.74|789.34|793.65|791.25|793.65|791.25|791.74|789.34|0
1651153730000|2022-04-28 13:48:50|793.17|790.77|794.6|792.2|794.96|792.56|793.17|790.77|0
1651153740000|2022-04-28 13:49:00|796.27|793.87|795.8|793.4|796.51|794.11|795.8|793.4|0
1651153750000|2022-04-28 13:49:10|796.03|793.63|793.17|790.77|796.03|793.63|793.17|790.77|0
1651153760000|2022-04-28 13:49:20|793.88|791.48|793.88|791.48|794.84|792.44|793.88|791.48|0
1651153770000|2022-04-28 13:49:30|794.12|791.72|793.17|790.77|794.12|791.72|791.97|789.57|0
1651153780000|2022-04-28 13:49:40|793.77|791.37|795.32|792.92|795.56|793.16|793.77|791.37|0
1651153790000|2022-04-28 13:49:50|795.56|793.16|796.27|793.87|796.51|794.11|795.56|793.16|0
1651153800000|2022-04-28 13:50:00|796.75|794.35|795.08|792.68|796.75|794.35|794.36|791.96|0
1651153810000|2022-04-28 13:50:10|793.88|791.48|794.6|792.2|795.32|792.92|793.88|791.48|0
1651153820000|2022-04-28 13:50:20|794.12|791.72|794.84|792.44|794.96|792.56|794.12|791.72|0
1651153830000|2022-04-28 13:50:30|795.8|793.4|796.03|793.63|796.03|793.63|795.08|792.68|0
1651153840000|2022-04-28 13:50:40|795.8|793.4|796.75|794.35|797.23|794.83|795.8|793.4|0
1651153850000|2022-04-28 13:50:50|796.27|793.87|797.47|795.07|797.47|795.07|796.27|793.87|0
1651153860000|2022-04-28 13:51:00|796.99|794.59|797.47|795.07|797.71|795.31|796.99|794.59|0
1651153870000|2022-04-28 13:51:10|797.95|795.55|799.62|797.22|799.62|797.22|797.95|795.55|0
1651153880000|2022-04-28 13:51:20|799.38|796.98|799.14|796.74|799.38|796.98|798.31|795.91|0
1651153890000|2022-04-28 13:51:30|799.62|797.22|800.1|797.7|800.34|797.94|798.9|796.5|0
1651153900000|2022-04-28 13:51:40|800.58|798.18|800.1|797.7|800.58|798.18|800.1|797.7|0
1651153910000|2022-04-28 13:51:50|800.58|798.18|799.62|797.22|800.58|798.18|799.62|797.22|0
1651153920000|2022-04-28 13:52:00|799.86|797.46|799.62|797.22|800.58|798.18|799.62|797.22|0
1651153930000|2022-04-28 13:52:10|798.9|796.5|799.62|797.22|799.86|797.46|798.9|796.5|0
1651153940000|2022-04-28 13:52:20|799.86|797.46|797.47|795.07|799.86|797.46|797.47|795.07|0
1651153950000|2022-04-28 13:52:30|798.42|796.02|798.44|796.04|798.44|796.04|797.95|795.55|0
1651153960000|2022-04-28 13:52:40|797.73|795.33|796.06|793.66|797.73|795.33|796.06|793.66|0
1651153970000|2022-04-28 13:52:50|796.3|793.9|793.2|790.8|796.3|793.9|793.2|790.8|0
1651153980000|2022-04-28 13:53:00|793.44|791.04|794.87|792.47|794.87|792.47|793.44|791.04|0
1651153990000|2022-04-28 13:53:10|793.2|790.8|793.78|791.38|794.02|791.62|793.2|790.8|0
1651154000000|2022-04-28 13:53:20|794.74|792.34|793.91|791.51|794.74|792.34|793.78|791.38|0
1651154010000|2022-04-28 13:53:30|793.55|791.15|792.35|789.95|793.55|791.15|792.35|789.95|0
1651154020000|2022-04-28 13:53:40|791.64|789.24|792.83|790.43|792.83|790.43|791.64|789.24|0
1651154030000|2022-04-28 13:53:50|793.78|791.38|792.83|790.43|794.26|791.86|792.83|790.43|0
1651154040000|2022-04-28 13:54:00|793.07|790.67|793.55|791.15|793.55|791.15|793.07|790.67|0
1651154050000|2022-04-28 13:54:10|794.26|791.86|793.19|790.79|794.26|791.86|793.19|790.79|0
1651154060000|2022-04-28 13:54:20|793.55|791.15|791.76|789.36|793.55|791.15|791.64|789.24|0
1651154070000|2022-04-28 13:54:30|791.16|788.76|790.81|788.41|791.16|788.76|790.81|788.41|0
1651154080000|2022-04-28 13:54:40|790.45|788.05|790.21|787.81|790.69|788.29|790.21|787.81|0
1651154090000|2022-04-28 13:54:50|789.5|787.1|790.21|787.81|790.21|787.81|789.26|786.86|0
1651154100000|2022-04-28 13:55:00|790.92|788.52|791.64|789.24|791.64|789.24|790.92|788.52|0
1651154110000|2022-04-28 13:55:10|792.35|789.95|793.07|790.67|793.07|790.67|792.35|789.95|0
1651154120000|2022-04-28 13:55:20|794.5|792.1|793.07|790.67|794.5|792.1|793.07|790.67|0
1651154130000|2022-04-28 13:55:30|793.55|791.15|793.78|791.38|794.74|792.34|793.55|791.15|0
1651154140000|2022-04-28 13:55:40|794.02|791.62|794.74|792.34|795.21|792.81|794.02|791.62|0
1651154150000|2022-04-28 13:55:50|795.21|792.81|795.58|793.18|796.17|793.77|795.21|792.81|0
1651154160000|2022-04-28 13:56:00|794.5|792.1|794.98|792.58|795.21|792.81|794.5|792.1|0
1651154170000|2022-04-28 13:56:10|792.12|789.72|791.64|789.24|792.35|789.95|791.64|789.24|0
1651154180000|2022-04-28 13:56:20|792.59|790.19|792.83|790.43|793.31|790.91|792.59|790.19|0
1651154190000|2022-04-28 13:56:30|792.24|789.84|790.92|788.52|792.24|789.84|790.92|788.52|0
1651154200000|2022-04-28 13:56:40|790.45|788.05|791.16|788.76|791.88|789.48|790.45|788.05|0
1651154210000|2022-04-28 13:56:50|791.4|789|791.16|788.76|792.35|789.95|790.81|788.41|0
1651154220000|2022-04-28 13:57:00|790.21|787.81|790.21|787.81|790.21|787.81|789.5|787.1|0
1651154230000|2022-04-28 13:57:10|790.92|788.52|790.69|788.29|790.92|788.52|790.69|788.29|0
1651154240000|2022-04-28 13:57:20|791.16|788.76|793.55|791.15|793.55|791.15|791.16|788.76|0
1651154250000|2022-04-28 13:57:30|792.83|790.43|793.31|790.91|793.31|790.91|792.72|790.32|0
1651154260000|2022-04-28 13:57:40|793.07|790.67|793.55|791.15|793.78|791.38|793.07|790.67|0
1651154270000|2022-04-28 13:57:50|793.43|791.03|792.35|789.95|793.43|791.03|792.35|789.95|0
1651154280000|2022-04-28 13:58:00|793.31|790.91|794.02|791.62|794.26|791.86|793.31|790.91|0
1651154290000|2022-04-28 13:58:10|794.5|792.1|794.38|791.98|794.98|792.58|794.38|791.98|0
1651154300000|2022-04-28 13:58:20|793.55|791.15|794.5|792.1|794.98|792.58|793.55|791.15|0
1651154310000|2022-04-28 13:58:30|794.74|792.34|794.02|791.62|795.45|793.05|794.02|791.62|0
1651154320000|2022-04-28 13:58:40|793.43|791.03|792.59|790.19|793.43|791.03|792.35|789.95|0
1651154330000|2022-04-28 13:58:50|793.31|790.91|792.83|790.43|793.91|791.51|792.83|790.43|0
1651154340000|2022-04-28 13:59:00|793.55|791.15|792.59|790.19|794.15|791.75|792.59|790.19|0
1651154350000|2022-04-28 13:59:10|792.83|790.43|793.31|790.91|794.02|791.62|792.83|790.43|0
1651154360000|2022-04-28 13:59:20|794.02|791.62|794.74|792.34|794.98|792.58|794.02|791.62|0
1651154370000|2022-04-28 13:59:30|794.5|792.1|795.69|793.29|795.69|793.29|794.5|792.1|0
1651154380000|2022-04-28 13:59:40|795.93|793.53|794.5|792.1|795.93|793.53|794.5|792.1|0
1651154390000|2022-04-28 13:59:50|793.78|791.38|793.07|790.67|793.78|791.38|793.07|790.67|0
1651154400000|2022-04-28 14:00:00|793.54|791.14|792.59|790.19|793.54|791.14|792.59|790.19|0
1651154410000|2022-04-28 14:00:10|793.31|790.91|794.02|791.62|794.74|792.34|793.31|790.91|0
1651154420000|2022-04-28 14:00:20|796.17|793.77|797.96|795.56|797.96|795.56|796.17|793.77|0
1651154430000|2022-04-28 14:00:30|797.6|795.2|799.27|796.87|799.27|796.87|797.36|794.96|0
1651154440000|2022-04-28 14:00:40|798.79|796.39|801.18|798.78|801.18|798.78|798.79|796.39|0
1651154450000|2022-04-28 14:00:50|801.9|799.5|802.61|800.21|802.85|800.45|801.9|799.5|0
1651154460000|2022-04-28 14:01:00|802.37|799.97|802.14|799.74|802.61|800.21|801.9|799.5|0
1651154470000|2022-04-28 14:01:10|802.85|800.45|802.14|799.74|802.85|800.45|802.14|799.74|0
1651154480000|2022-04-28 14:01:20|802.85|800.45|805.72|803.32|805.72|803.32|802.85|800.45|0
1651154490000|2022-04-28 14:01:30|807.15|804.75|806.44|804.04|807.15|804.75|806.2|803.8|0
1651154500000|2022-04-28 14:01:40|806.68|804.28|805.96|803.56|806.8|804.4|805.96|803.56|0
1651154510000|2022-04-28 14:01:50|806.2|803.8|807.63|805.23|807.63|805.23|806.2|803.8|0
1651154520000|2022-04-28 14:02:00|806.44|804.04|806.92|804.52|807.39|804.99|806.44|804.04|0
1651154530000|2022-04-28 14:02:10|805.96|803.56|806.68|804.28|807.15|804.75|805.96|803.56|0
1651154540000|2022-04-28 14:02:20|806.44|804.04|806.2|803.8|806.44|804.04|805.24|802.84|0
1651154550000|2022-04-28 14:02:30|805.48|803.08|805|802.6|805.48|803.08|804.76|802.36|0
1651154560000|2022-04-28 14:02:40|804.76|802.36|806.2|803.8|806.2|803.8|804.76|802.36|0
1651154570000|2022-04-28 14:02:50|806.44|804.04|806.44|804.04|806.44|804.04|806.2|803.8|0
1651154580000|2022-04-28 14:03:00|806.92|804.52|806.44|804.04|806.92|804.52|806.44|804.04|0
1651154590000|2022-04-28 14:03:10|806.68|804.28|807.63|805.23|807.63|805.23|805.96|803.56|0
1651154600000|2022-04-28 14:03:20|807.52|805.12|806.44|804.04|807.52|805.12|806.44|804.04|0
1651154610000|2022-04-28 14:03:30|805.96|803.56|805.24|802.84|805.96|803.56|805.24|802.84|0
1651154620000|2022-04-28 14:03:40|806.92|804.52|806.2|803.8|806.92|804.52|805.48|803.08|0
1651154630000|2022-04-28 14:03:50|806.68|804.28|806.44|804.04|806.68|804.28|806.44|804.04|0
1651154640000|2022-04-28 14:04:00|807.15|804.75|807.87|805.47|807.87|805.47|807.15|804.75|0
1651154650000|2022-04-28 14:04:10|806.68|804.28|805.24|802.84|806.68|804.28|805|802.6|0
1651154660000|2022-04-28 14:04:20|805|802.6|805.24|802.84|805.48|803.08|805|802.6|0
1651154670000|2022-04-28 14:04:30|804.05|801.65|805|802.6|805|802.6|804.05|801.65|0
1651154680000|2022-04-28 14:04:40|806.2|803.8|807.39|804.99|807.39|804.99|806.2|803.8|0
1651154690000|2022-04-28 14:04:50|808.83|806.43|808.59|806.19|808.83|806.43|808.35|805.95|0
1651154700000|2022-04-28 14:05:00|808.35|805.95|808.11|805.71|808.35|805.95|807.39|804.99|0
1651154710000|2022-04-28 14:05:10|808.35|805.95|809.07|806.67|809.07|806.67|808.11|805.71|0
1651154720000|2022-04-28 14:05:20|808.35|805.95|809.07|806.67|809.07|806.67|808.35|805.95|0
1651154730000|2022-04-28 14:05:30|809.55|807.15|810.03|807.63|810.03|807.63|809.31|806.91|0
1651154740000|2022-04-28 14:05:40|808.83|806.43|808.35|805.95|808.83|806.43|807.87|805.47|0
1651154750000|2022-04-28 14:05:50|808.83|806.43|808|805.6|808.83|806.43|808|805.6|0
1651154760000|2022-04-28 14:06:00|807.63|805.23|808.59|806.19|808.59|806.19|807.63|805.23|0
1651154770000|2022-04-28 14:06:10|807.15|804.75|807.39|804.99|807.39|804.99|807.15|804.75|0
1651154780000|2022-04-28 14:06:20|806.92|804.52|804.76|802.36|807.15|804.75|804.76|802.36|0
1651154790000|2022-04-28 14:06:30|804.29|801.89|802.85|800.45|804.76|802.36|802.85|800.45|0
1651154800000|2022-04-28 14:06:40|803.81|801.41|802.85|800.45|803.81|801.41|802.5|800.1|0
1651154810000|2022-04-28 14:06:50|802.37|799.97|802.85|800.45|803.09|800.69|802.37|799.97|0
1651154820000|2022-04-28 14:07:00|803.57|801.17|803.69|801.29|804.29|801.89|803.57|801.17|0
1651154830000|2022-04-28 14:07:10|802.85|800.45|802.85|800.45|804.05|801.65|802.85|800.45|0
1651154840000|2022-04-28 14:07:20|801.66|799.26|801.66|799.26|802.37|799.97|801.66|799.26|0
1651154850000|2022-04-28 14:07:30|801.42|799.02|800.7|798.3|801.42|799.02|800.46|798.06|0
1651154860000|2022-04-28 14:07:40|799.63|797.23|799.75|797.35|799.99|797.59|799.63|797.23|0
1651154870000|2022-04-28 14:07:50|800.46|798.06|800.46|798.06|801.18|798.78|800.46|798.06|0
1651154880000|2022-04-28 14:08:00|799.87|797.47|799.27|796.87|799.87|797.47|798.79|796.39|0
1651154890000|2022-04-28 14:08:10|798.55|796.15|800.22|797.82|800.22|797.82|798.55|796.15|0
1651154900000|2022-04-28 14:08:20|799.39|796.99|799.51|797.11|799.99|797.59|799.39|796.99|0
1651154910000|2022-04-28 14:08:30|798.31|795.91|798.08|795.68|798.55|796.15|798.08|795.68|0
1651154920000|2022-04-28 14:08:40|798.79|796.39|799.27|796.87|799.51|797.11|798.79|796.39|0
1651154930000|2022-04-28 14:08:50|799.03|796.63|798.55|796.15|799.03|796.63|798.55|796.15|0
1651154940000|2022-04-28 14:09:00|798.31|795.91|799.27|796.87|799.27|796.87|798.31|795.91|0
1651154950000|2022-04-28 14:09:10|799.51|797.11|799.51|797.11|800.22|797.82|799.51|797.11|0
1651154960000|2022-04-28 14:09:20|800.22|797.82|800.11|797.71|800.7|798.3|799.99|797.59|0
1651154970000|2022-04-28 14:09:30|800.46|798.06|800.94|798.54|800.94|798.54|800.46|798.06|0
1651154980000|2022-04-28 14:09:40|800.46|798.06|800.46|798.06|800.94|798.54|800.46|798.06|0
1651154990000|2022-04-28 14:09:50|799.99|797.59|802.13|799.73|802.13|799.73|799.99|797.59|0
1651155000000|2022-04-28 14:10:00|800.94|798.54|802.13|799.73|802.61|800.21|800.94|798.54|0
1651155010000|2022-04-28 14:10:10|801.9|799.5|802.5|800.1|802.85|800.45|801.9|799.5|0
1651155020000|2022-04-28 14:10:20|801.18|798.78|801.42|799.02|802.37|799.97|801.18|798.78|0
1651155030000|2022-04-28 14:10:30|801.18|798.78|799.27|796.87|801.18|798.78|799.27|796.87|0
1651155040000|2022-04-28 14:10:40|799.98|797.58|799.75|797.35|800.22|797.82|799.75|797.35|0
1651155050000|2022-04-28 14:10:50|798.55|796.15|799.03|796.63|799.87|797.47|798.55|796.15|0
1651155060000|2022-04-28 14:11:00|799.51|797.11|799.27|796.87|799.51|797.11|799.03|796.63|0
1651155070000|2022-04-28 14:11:10|799.03|796.63|799.75|797.35|799.75|797.35|798.68|796.28|0
1651155080000|2022-04-28 14:11:20|800.46|798.06|799.75|797.35|800.7|798.3|799.75|797.35|0
1651155090000|2022-04-28 14:11:30|799.27|796.87|799.98|797.58|799.98|797.58|799.27|796.87|0
1651155100000|2022-04-28 14:11:40|799.75|797.35|801.66|799.26|801.66|799.26|799.75|797.35|0
1651155110000|2022-04-28 14:11:50|801.9|799.5|801.9|799.5|802.37|799.97|801.9|799.5|0
1651155120000|2022-04-28 14:12:00|803.09|800.69|805|802.6|805|802.6|802.61|800.21|0
1651155130000|2022-04-28 14:12:10|805.48|803.08|806.44|804.04|806.68|804.28|805.48|803.08|0
1651155140000|2022-04-28 14:12:20|806.68|804.28|806.68|804.28|807.15|804.75|806.44|804.04|0
1651155150000|2022-04-28 14:12:30|806.91|804.51|806.68|804.28|806.91|804.51|806.68|804.28|0
1651155160000|2022-04-28 14:12:40|806.44|804.04|805.96|803.56|806.44|804.04|805.96|803.56|0
1651155170000|2022-04-28 14:12:50|805|802.6|805.96|803.56|805.96|803.56|805|802.6|0
1651155180000|2022-04-28 14:13:00|805.48|803.08|805.24|802.84|805.96|803.56|805|802.6|0
1651155190000|2022-04-28 14:13:10|804.52|802.12|805.13|802.73|805.13|802.73|804.52|802.12|0
1651155200000|2022-04-28 14:13:20|805.72|803.32|807.63|805.23|807.63|805.23|805.72|803.32|0
1651155210000|2022-04-28 14:13:30|806.91|804.51|806.68|804.28|806.91|804.51|806.68|804.28|0
1651155220000|2022-04-28 14:13:40|806.91|804.51|805.24|802.84|806.91|804.51|805.24|802.84|0
1651155230000|2022-04-28 14:13:50|804.05|801.65|802.85|800.45|804.05|801.65|802.61|800.21|0
1651155240000|2022-04-28 14:14:00|800.94|798.54|802.37|799.97|802.37|799.97|800.94|798.54|0
1651155250000|2022-04-28 14:14:10|802.13|799.73|800.94|798.54|802.13|799.73|800.94|798.54|0
1651155260000|2022-04-28 14:14:20|801.18|798.78|800.7|798.3|801.18|798.78|799.98|797.58|0
1651155270000|2022-04-28 14:14:30|800.94|798.54|801.18|798.78|801.18|798.78|800.46|798.06|0
1651155280000|2022-04-28 14:14:40|801.42|799.02|802.37|799.97|802.37|799.97|801.42|799.02|0
1651155290000|2022-04-28 14:14:50|802.61|800.21|801.42|799.02|802.61|800.21|801.42|799.02|0
1651155300000|2022-04-28 14:15:00|802.13|799.73|803.45|801.05|803.45|801.05|802.13|799.73|0
1651155310000|2022-04-28 14:15:10|803.09|800.69|802.61|800.21|803.09|800.69|802.37|799.97|0
1651155320000|2022-04-28 14:15:20|802.85|800.45|803.09|800.69|804.17|801.77|802.85|800.45|0
1651155330000|2022-04-28 14:15:30|803.81|801.41|805|802.6|805.48|803.08|803.81|801.41|0
1651155340000|2022-04-28 14:15:40|804.28|801.88|804.28|801.88|804.41|802.01|804.05|801.65|0
1651155350000|2022-04-28 14:15:50|804.05|801.65|804.28|801.88|804.28|801.88|804.05|801.65|0
1651155360000|2022-04-28 14:16:00|804.76|802.36|805.84|803.44|805.84|803.44|804.28|801.88|0
1651155370000|2022-04-28 14:16:10|805.72|803.32|806.67|804.27|806.8|804.4|805.72|803.32|0
1651155380000|2022-04-28 14:16:20|807.39|804.99|805.24|802.84|807.39|804.99|805.24|802.84|0
1651155390000|2022-04-28 14:16:30|805.48|803.08|805.96|803.56|805.96|803.56|805.48|803.08|0
1651155400000|2022-04-28 14:16:40|803.33|800.93|799.27|796.87|803.33|800.93|799.27|796.87|0
1651155410000|2022-04-28 14:16:50|796.77|794.37|796.17|793.77|796.77|794.37|796.17|793.77|0
1651155420000|2022-04-28 14:17:00|796.05|793.65|797.6|795.2|798.68|796.28|796.05|793.65|0
1651155430000|2022-04-28 14:17:10|796.17|793.77|797.12|794.72|797.12|794.72|795.21|792.81|0
1651155440000|2022-04-28 14:17:20|796.88|794.48|796.64|794.24|796.88|794.48|796.4|794|0
1651155450000|2022-04-28 14:17:30|797.12|794.72|797.12|794.72|797.12|794.72|796.64|794.24|0
1651155460000|2022-04-28 14:17:40|798.55|796.15|799.51|797.11|799.51|797.11|798.55|796.15|0
1651155470000|2022-04-28 14:17:50|799.87|797.47|799.27|796.87|799.87|797.47|799.27|796.87|0
1651155480000|2022-04-28 14:18:00|797.36|794.96|799.15|796.75|799.15|796.75|797.36|794.96|0
1651155490000|2022-04-28 14:18:10|799.27|796.87|796.88|794.48|799.27|796.87|796.88|794.48|0
1651155500000|2022-04-28 14:18:20|797.6|795.2|797.6|795.2|797.6|795.2|796.64|794.24|0
1651155510000|2022-04-28 14:18:30|796.4|794|797.36|794.96|797.36|794.96|796.17|793.77|0
1651155520000|2022-04-28 14:18:40|796.4|794|795.81|793.41|796.88|794.48|795.81|793.41|0
1651155530000|2022-04-28 14:18:50|796.17|793.77|795.21|792.81|796.17|793.77|794.97|792.57|0
1651155540000|2022-04-28 14:19:00|794.97|792.57|794.97|792.57|795.34|792.94|794.86|792.46|0
1651155550000|2022-04-28 14:19:10|794.5|792.1|795.45|793.05|795.45|793.05|794.5|792.1|0
1651155560000|2022-04-28 14:19:20|794.97|792.57|794.02|791.62|794.97|792.57|793.54|791.14|0
1651155570000|2022-04-28 14:19:30|794.74|792.34|795.21|792.81|795.21|792.81|794.74|792.34|0
1651155580000|2022-04-28 14:19:40|794.74|792.34|794.5|792.1|794.97|792.57|794.5|792.1|0
1651155590000|2022-04-28 14:19:50|794.26|791.86|791.64|789.24|794.26|791.86|791.4|789|0
1651155600000|2022-04-28 14:20:00|791.16|788.76|793.78|791.38|793.78|791.38|791.16|788.76|0
1651155610000|2022-04-28 14:20:10|793.91|791.51|795.93|793.53|795.93|793.53|793.91|791.51|0
1651155620000|2022-04-28 14:20:20|795.69|793.29|795.93|793.53|796.05|793.65|795.69|793.29|0
1651155630000|2022-04-28 14:20:30|795.45|793.05|795.93|793.53|796.17|793.77|795.45|793.05|0
1651155640000|2022-04-28 14:20:40|796.4|794|797.48|795.08|797.48|795.08|796.4|794|0
1651155650000|2022-04-28 14:20:50|797.12|794.72|795.21|792.81|797.12|794.72|794.86|792.46|0
1651155660000|2022-04-28 14:21:00|794.73|792.33|795.45|793.05|796.17|793.77|794.73|792.33|0
1651155670000|2022-04-28 14:21:10|795.1|792.7|794.73|792.33|795.1|792.7|794.5|792.1|0
1651155680000|2022-04-28 14:21:20|794.97|792.57|794.5|792.1|794.97|792.57|794.5|792.1|0
1651155690000|2022-04-28 14:21:30|794.02|791.62|794.97|792.57|794.97|792.57|794.02|791.62|0
1651155700000|2022-04-28 14:21:40|794.73|792.33|795.69|793.29|795.69|793.29|794.73|792.33|0
1651155710000|2022-04-28 14:21:50|796.17|793.77|794.97|792.57|796.17|793.77|794.97|792.57|0
1651155720000|2022-04-28 14:22:00|794.73|792.33|792|789.6|794.73|792.33|792|789.6|0
1651155730000|2022-04-28 14:22:10|791.64|789.24|792.11|789.71|792.11|789.71|791.4|789|0
1651155740000|2022-04-28 14:22:20|791.4|789|792.83|790.43|792.83|790.43|791.4|789|0
1651155750000|2022-04-28 14:22:30|793.91|791.51|794.73|792.33|794.73|792.33|793.91|791.51|0
1651155760000|2022-04-28 14:22:40|794.26|791.86|794.02|791.62|794.73|792.33|794.02|791.62|0
1651155770000|2022-04-28 14:22:50|794.5|792.1|795.69|793.29|796.4|794|794.5|792.1|0
1651155780000|2022-04-28 14:23:00|796.4|794|797.84|795.44|797.84|795.44|795.69|793.29|0
1651155790000|2022-04-28 14:23:10|798.07|795.67|798.55|796.15|798.55|796.15|797.84|795.44|0
1651155800000|2022-04-28 14:23:20|798.31|795.91|798.07|795.67|798.31|795.91|797.84|795.44|0
1651155810000|2022-04-28 14:23:30|797.36|794.96|797.36|794.96|797.6|795.2|796.4|794|0
1651155820000|2022-04-28 14:23:40|797.12|794.72|795.45|793.05|797.12|794.72|795.45|793.05|0
1651155830000|2022-04-28 14:23:50|795.69|793.29|795.57|793.17|796.4|794|795.57|793.17|0
1651155840000|2022-04-28 14:24:00|797.12|794.72|795.93|793.53|797.12|794.72|795.69|793.29|0
1651155850000|2022-04-28 14:24:10|795.69|793.29|795.69|793.29|795.93|793.53|795.69|793.29|0
1651155860000|2022-04-28 14:24:20|796.4|794|795.93|793.53|796.4|794|795.93|793.53|0
1651155870000|2022-04-28 14:24:30|796.64|794.24|795.69|793.29|796.64|794.24|795.69|793.29|0
1651155880000|2022-04-28 14:24:40|795.93|793.53|798.31|795.91|798.31|795.91|795.93|793.53|0
1651155890000|2022-04-28 14:24:50|797.72|795.32|798.38|795.98|798.38|795.98|797.72|795.32|0
1651155900000|2022-04-28 14:25:00|798.85|796.45|799.09|796.69|799.09|796.69|798.62|796.22|0
1651155910000|2022-04-28 14:25:10|800.52|798.12|804.1|801.7|804.1|801.7|800.05|797.65|0
1651155920000|2022-04-28 14:25:20|803.62|801.22|804.1|801.7|804.34|801.94|803.62|801.22|0
1651155930000|2022-04-28 14:25:30|803.39|800.99|802.91|800.51|804.1|801.7|802.91|800.51|0
1651155940000|2022-04-28 14:25:40|801.48|799.08|801.72|799.32|801.72|799.32|801.48|799.08|0
1651155950000|2022-04-28 14:25:50|802.43|800.03|802.91|800.51|804.34|801.94|802.43|800.03|0
1651155960000|2022-04-28 14:26:00|803.27|800.87|802.79|800.39|803.27|800.87|802.79|800.39|0
1651155970000|2022-04-28 14:26:10|803.15|800.75|803.51|801.11|803.51|801.11|802.43|800.03|0
1651155980000|2022-04-28 14:26:20|804.34|801.94|804.1|801.7|804.34|801.94|803.86|801.46|0
1651155990000|2022-04-28 14:26:30|803.86|801.46|803.62|801.22|803.86|801.46|803.03|800.63|0
1651156000000|2022-04-28 14:26:40|803.86|801.46|804.46|802.06|804.46|802.06|803.62|801.22|0
1651156010000|2022-04-28 14:26:50|803.99|801.59|805.29|802.89|805.29|802.89|803.99|801.59|0
1651156020000|2022-04-28 14:27:00|806.73|804.33|808.88|806.48|808.88|806.48|806.73|804.33|0
1651156030000|2022-04-28 14:27:10|811.27|808.87|810.79|808.39|811.87|809.47|810.79|808.39|0
1651156040000|2022-04-28 14:27:20|810.31|807.91|810.31|807.91|810.31|807.91|809.59|807.19|0
1651156050000|2022-04-28 14:27:30|809|806.6|809.12|806.72|809.72|807.32|809|806.6|0
1651156060000|2022-04-28 14:27:40|807.2|804.8|808.4|806|808.4|806|807.2|804.8|0
1651156070000|2022-04-28 14:27:50|809.12|806.72|808.88|806.48|810.07|807.67|808.88|806.48|0
1651156080000|2022-04-28 14:28:00|809.24|806.84|809.48|807.08|809.48|807.08|809.24|806.84|0
1651156090000|2022-04-28 14:28:10|808.4|806|806.73|804.33|808.4|806|806.73|804.33|0
1651156100000|2022-04-28 14:28:20|807.2|804.8|808.88|806.48|809.24|806.84|807.2|804.8|0
1651156110000|2022-04-28 14:28:30|808.76|806.36|807.44|805.04|808.76|806.36|807.44|805.04|0
1651156120000|2022-04-28 14:28:40|808.16|805.76|808.64|806.24|808.64|806.24|808.16|805.76|0
1651156130000|2022-04-28 14:28:50|809.35|806.95|808.64|806.24|809.35|806.95|808.64|806.24|0
1651156140000|2022-04-28 14:29:00|808.16|805.76|808.4|806|808.64|806.24|808.16|805.76|0
1651156150000|2022-04-28 14:29:10|808.88|806.48|809.59|807.19|809.96|807.56|808.88|806.48|0
1651156160000|2022-04-28 14:29:20|809.12|806.72|809.59|807.19|810.07|807.67|809.12|806.72|0
1651156170000|2022-04-28 14:29:30|809.96|807.56|811.51|809.11|811.51|809.11|809.83|807.43|0
1651156180000|2022-04-28 14:29:40|811.27|808.87|811.27|808.87|811.51|809.11|811.03|808.63|0
1651156190000|2022-04-28 14:29:50|811.51|809.11|811.51|809.11|812.11|809.71|811.51|809.11|0
1651156200000|2022-04-28 14:30:00|812.46|810.06|810.43|808.03|812.46|810.06|810.31|807.91|0
1651156210000|2022-04-28 14:30:10|811.98|809.58|811.74|809.34|811.98|809.58|811.03|808.63|0
1651156220000|2022-04-28 14:30:20|811.98|809.58|811.39|808.99|811.98|809.58|811.39|808.99|0
1651156230000|2022-04-28 14:30:30|812.22|809.82|812.7|810.3|813.18|810.78|812.22|809.82|0
1651156240000|2022-04-28 14:30:40|811.74|809.34|811.98|809.58|813.07|810.67|811.74|809.34|0
1651156250000|2022-04-28 14:30:50|811.74|809.34|813.42|811.02|813.42|811.02|811.51|809.11|0
1651156260000|2022-04-28 14:31:00|813.18|810.78|813.66|811.26|813.66|811.26|812.94|810.54|0
1651156270000|2022-04-28 14:31:10|815.09|812.69|814.98|812.58|815.22|812.82|814.98|812.58|0
1651156280000|2022-04-28 14:31:20|814.85|812.45|813.66|811.26|814.85|812.45|813.66|811.26|0
1651156290000|2022-04-28 14:31:30|813.42|811.02|815.09|812.69|815.09|812.69|813.42|811.02|0
1651156300000|2022-04-28 14:31:40|814.85|812.45|813.66|811.26|814.85|812.45|813.66|811.26|0
1651156310000|2022-04-28 14:31:50|813.9|811.5|812.7|810.3|813.9|811.5|812.7|810.3|0
1651156320000|2022-04-28 14:32:00|813.66|811.26|813.66|811.26|814.38|811.98|813.66|811.26|0
1651156330000|2022-04-28 14:32:10|814.14|811.74|813.42|811.02|814.14|811.74|813.42|811.02|0
1651156340000|2022-04-28 14:32:20|813.9|811.5|812.94|810.54|814.14|811.74|812.94|810.54|0
1651156350000|2022-04-28 14:32:30|813.9|811.5|813.3|810.9|813.9|811.5|813.18|810.78|0
1651156360000|2022-04-28 14:32:40|813.18|810.78|814.26|811.86|814.26|811.86|813.18|810.78|0
1651156370000|2022-04-28 14:32:50|814.38|811.98|813.9|811.5|814.85|812.45|813.9|811.5|0
1651156380000|2022-04-28 14:33:00|814.61|812.21|815.33|812.93|815.33|812.93|814.61|812.21|0
1651156390000|2022-04-28 14:33:10|815.57|813.17|815.09|812.69|815.57|813.17|815.09|812.69|0
1651156400000|2022-04-28 14:33:20|815.81|813.41|816.05|813.65|816.05|813.65|815.33|812.93|0
1651156410000|2022-04-28 14:33:30|816.53|814.13|816.53|814.13|816.77|814.37|816.29|813.89|0
1651156420000|2022-04-28 14:33:40|816.77|814.37|817.49|815.09|817.49|815.09|816.29|813.89|0
1651156430000|2022-04-28 14:33:50|817.01|814.61|816.53|814.13|817.01|814.61|816.29|813.89|0
1651156440000|2022-04-28 14:34:00|816.05|813.65|814.86|812.46|816.29|813.89|814.86|812.46|0
1651156450000|2022-04-28 14:34:10|814.38|811.98|814.14|811.74|814.38|811.98|813.91|811.51|0
1651156460000|2022-04-28 14:34:20|815.1|812.7|816.77|814.37|816.77|814.37|815.1|812.7|0
1651156470000|2022-04-28 14:34:30|815.82|813.42|817.49|815.09|817.49|815.09|815.82|813.42|0
1651156480000|2022-04-28 14:34:40|816.77|814.37|817.01|814.61|817.13|814.73|816.77|814.37|0
1651156490000|2022-04-28 14:34:50|817.25|814.85|817.01|814.61|817.49|815.09|817.01|814.61|0
1651156500000|2022-04-28 14:35:00|816.77|814.37|816.77|814.37|816.77|814.37|816.29|813.89|0
1651156510000|2022-04-28 14:35:10|816.29|813.89|816.05|813.65|816.77|814.37|816.05|813.65|0
1651156520000|2022-04-28 14:35:20|815.34|812.94|815.82|813.42|815.82|813.42|815.34|812.94|0
1651156530000|2022-04-28 14:35:30|815.58|813.18|814.38|811.98|815.58|813.18|814.38|811.98|0
1651156540000|2022-04-28 14:35:40|814.27|811.87|815.82|813.42|815.82|813.42|814.27|811.87|0
1651156550000|2022-04-28 14:35:50|816.29|813.89|815.82|813.42|816.29|813.89|815.82|813.42|0
1651156560000|2022-04-28 14:36:00|816.53|814.13|816.53|814.13|816.53|814.13|816.53|814.13|0
1651156570000|2022-04-28 14:36:10|816.05|813.65|816.18|813.78|816.29|813.89|816.05|813.65|0
1651156580000|2022-04-28 14:36:20|816.05|813.65|816.18|813.78|816.53|814.13|816.05|813.65|0
1651156590000|2022-04-28 14:36:30|816.05|813.65|816.05|813.65|816.05|813.65|815.94|813.54|0
1651156600000|2022-04-28 14:36:40|815.58|813.18|816.29|813.89|816.53|814.13|815.58|813.18|0
1651156610000|2022-04-28 14:36:50|815.58|813.18|816.42|814.02|816.42|814.02|815.58|813.18|0
1651156620000|2022-04-28 14:37:00|815.58|813.18|816.18|813.78|816.77|814.37|815.58|813.18|0
1651156630000|2022-04-28 14:37:10|815.58|813.18|814.86|812.46|815.82|813.42|814.86|812.46|0
1651156640000|2022-04-28 14:37:20|813.79|811.39|813.43|811.03|813.79|811.39|813.19|810.79|0
1651156650000|2022-04-28 14:37:30|813.67|811.27|812.47|810.07|813.67|811.27|812.47|810.07|0
1651156660000|2022-04-28 14:37:40|812|809.6|812.95|810.55|813.19|810.79|812|809.6|0
1651156670000|2022-04-28 14:37:50|812.24|809.84|810.8|808.4|812.24|809.84|810.33|807.93|0
1651156680000|2022-04-28 14:38:00|811.28|808.88|813.19|810.79|813.19|810.79|811.28|808.88|0
1651156690000|2022-04-28 14:38:10|812.71|810.31|812.24|809.84|812.71|810.31|812.24|809.84|0
1651156700000|2022-04-28 14:38:20|812.47|810.07|813.91|811.51|813.91|811.51|812.47|810.07|0
1651156710000|2022-04-28 14:38:30|813.67|811.27|813.55|811.15|813.67|811.27|813.55|811.15|0
1651156720000|2022-04-28 14:38:40|813.91|811.51|814.38|811.98|814.62|812.22|813.91|811.51|0
1651156730000|2022-04-28 14:38:50|814.14|811.74|812.71|810.31|814.14|811.74|812.71|810.31|0
1651156740000|2022-04-28 14:39:00|813.43|811.03|812.71|810.31|813.91|811.51|812.71|810.31|0
1651156750000|2022-04-28 14:39:10|813.43|811.03|813.67|811.27|813.67|811.27|813.19|810.79|0
1651156760000|2022-04-28 14:39:20|813.43|811.03|813.19|810.79|813.43|811.03|812.95|810.55|0
1651156770000|2022-04-28 14:39:30|813.07|810.67|814.03|811.63|814.03|811.63|813.07|810.67|0
1651156780000|2022-04-28 14:39:40|813.91|811.51|813.91|811.51|813.91|811.51|813.43|811.03|0
1651156790000|2022-04-28 14:39:50|813.79|811.39|814.38|811.98|814.38|811.98|813.79|811.39|0
1651156800000|2022-04-28 14:40:00|814.62|812.22|815.34|812.94|815.58|813.18|814.62|812.22|0
1651156810000|2022-04-28 14:40:10|815.82|813.42|816.05|813.65|816.29|813.89|815.7|813.3|0
1651156820000|2022-04-28 14:40:20|816.29|813.89|816.29|813.89|816.29|813.89|816.29|813.89|0
1651156830000|2022-04-28 14:40:30|816.66|814.26|816.77|814.37|817.01|814.61|816.29|813.89|0
1651156840000|2022-04-28 14:40:40|815.34|812.94|813.91|811.51|815.34|812.94|813.91|811.51|0
1651156850000|2022-04-28 14:40:50|815.1|812.7|816.77|814.37|816.77|814.37|815.1|812.7|0
1651156860000|2022-04-28 14:41:00|817.49|815.09|817.25|814.85|817.49|815.09|817.01|814.61|0
1651156870000|2022-04-28 14:41:10|816.77|814.37|817.37|814.97|817.37|814.97|816.77|814.37|0
1651156880000|2022-04-28 14:41:20|817.73|815.33|818.68|816.28|818.68|816.28|817.37|814.97|0
1651156890000|2022-04-28 14:41:30|819.16|816.76|819.76|817.36|820.59|818.19|819.16|816.76|0
1651156900000|2022-04-28 14:41:40|819.16|816.76|818.2|815.8|819.16|816.76|817.73|815.33|0
1651156910000|2022-04-28 14:41:50|818.44|816.04|817.49|815.09|818.44|816.04|816.53|814.13|0
1651156920000|2022-04-28 14:42:00|818.92|816.52|819.16|816.76|819.16|816.76|818.92|816.52|0
1651156930000|2022-04-28 14:42:10|819.04|816.64|818.44|816.04|819.04|816.64|818.44|816.04|0
1651156940000|2022-04-28 14:42:20|818.2|815.8|818.92|816.52|818.92|816.52|818.2|815.8|0
1651156950000|2022-04-28 14:42:30|819.64|817.24|817.49|815.09|819.64|817.24|817.49|815.09|0
1651156960000|2022-04-28 14:42:40|816.53|814.13|816.89|814.49|816.89|814.49|815.82|813.42|0
1651156970000|2022-04-28 14:42:50|816.29|813.89|815.34|812.94|816.29|813.89|815.34|812.94|0
1651156980000|2022-04-28 14:43:00|815.58|813.18|815.34|812.94|815.58|813.18|814.86|812.46|0
1651156990000|2022-04-28 14:43:10|814.86|812.46|814.86|812.46|815.34|812.94|814.86|812.46|0
1651157000000|2022-04-28 14:43:20|814.62|812.22|815.81|813.41|815.81|813.41|814.62|812.22|0
1651157010000|2022-04-28 14:43:30|816.05|813.65|815.58|813.18|816.05|813.65|815.58|813.18|0
1651157020000|2022-04-28 14:43:40|814.98|812.58|814.62|812.22|814.98|812.58|814.62|812.22|0
1651157030000|2022-04-28 14:43:50|814.27|811.87|813.9|811.5|814.27|811.87|813.67|811.27|0
1651157040000|2022-04-28 14:44:00|813.67|811.27|813.43|811.03|813.67|811.27|813.43|811.03|0
1651157050000|2022-04-28 14:44:10|813.19|810.79|814.14|811.74|814.14|811.74|813.19|810.79|0
1651157060000|2022-04-28 14:44:20|814.27|811.87|813.67|811.27|814.86|812.46|813.67|811.27|0
1651157070000|2022-04-28 14:44:30|814.14|811.74|813.67|811.27|814.14|811.74|813.67|811.27|0
1651157080000|2022-04-28 14:44:40|813.9|811.5|813.67|811.27|813.9|811.5|813.67|811.27|0
1651157090000|2022-04-28 14:44:50|813.9|811.5|813.67|811.27|813.9|811.5|813.43|811.03|0
1651157100000|2022-04-28 14:45:00|813.43|811.03|813.43|811.03|814.14|811.74|813.43|811.03|0
1651157110000|2022-04-28 14:45:10|812.95|810.55|812.71|810.31|813.19|810.79|812.47|810.07|0
1651157120000|2022-04-28 14:45:20|813.43|811.03|811.28|808.88|813.43|811.03|811.28|808.88|0
1651157130000|2022-04-28 14:45:30|810.56|808.16|811.28|808.88|811.28|808.88|810.56|808.16|0
1651157140000|2022-04-28 14:45:40|811.04|808.64|810.8|808.4|811.04|808.64|810.8|808.4|0
1651157150000|2022-04-28 14:45:50|811.28|808.88|811.76|809.36|811.76|809.36|811.28|808.88|0
1651157160000|2022-04-28 14:46:00|812.47|810.07|814.38|811.98|815.1|812.7|812.47|810.07|0
1651157170000|2022-04-28 14:46:10|813.19|810.79|813.43|811.03|813.43|811.03|812.95|810.55|0
1651157180000|2022-04-28 14:46:20|812.47|810.07|812.12|809.72|812.71|810.31|812.12|809.72|0
1651157190000|2022-04-28 14:46:30|810.8|808.4|811.04|808.64|811.04|808.64|809.85|807.45|0
1651157200000|2022-04-28 14:46:40|811.28|808.88|812|809.6|812.23|809.83|811.28|808.88|0
1651157210000|2022-04-28 14:46:50|811.04|808.64|812|809.6|812|809.6|811.04|808.64|0
1651157220000|2022-04-28 14:47:00|811.76|809.36|810.56|808.16|811.76|809.36|810.56|808.16|0
1651157230000|2022-04-28 14:47:10|810.09|807.69|810.45|808.05|810.45|808.05|809.85|807.45|0
1651157240000|2022-04-28 14:47:20|810.09|807.69|809.13|806.73|810.09|807.69|808.66|806.26|0
1651157250000|2022-04-28 14:47:30|809.85|807.45|809.37|806.97|809.85|807.45|809.37|806.97|0
1651157260000|2022-04-28 14:47:40|809.13|806.73|810.56|808.16|810.56|808.16|809.13|806.73|0
1651157270000|2022-04-28 14:47:50|810.09|807.69|809.61|807.21|810.33|807.93|809.37|806.97|0
1651157280000|2022-04-28 14:48:00|810.33|807.93|811.88|809.48|812.95|810.55|810.33|807.93|0
1651157290000|2022-04-28 14:48:10|811.04|808.64|810.8|808.4|811.04|808.64|810.56|808.16|0
1651157300000|2022-04-28 14:48:20|810.69|808.29|812.23|809.83|812.23|809.83|810.56|808.16|0
1651157310000|2022-04-28 14:48:30|812.95|810.55|813.19|810.79|813.19|810.79|812.71|810.31|0
1651157320000|2022-04-28 14:48:40|812.71|810.31|811.76|809.36|812.71|810.31|811.76|809.36|0
1651157330000|2022-04-28 14:48:50|811.52|809.12|812.47|810.07|812.47|810.07|811.52|809.12|0
1651157340000|2022-04-28 14:49:00|812.23|809.83|811.76|809.36|812.23|809.83|811.28|808.88|0
1651157350000|2022-04-28 14:49:10|812.23|809.83|811.28|808.88|812.23|809.83|811.28|808.88|0
1651157360000|2022-04-28 14:49:20|810.8|808.4|811.52|809.12|811.52|809.12|810.56|808.16|0
1651157370000|2022-04-28 14:49:30|812.23|809.83|812.23|809.83|812.71|810.31|812.23|809.83|0
1651157380000|2022-04-28 14:49:40|812.71|810.31|812.47|810.07|813.19|810.79|812.47|810.07|0
1651157390000|2022-04-28 14:49:50|812.95|810.55|813.55|811.15|813.55|811.15|812.95|810.55|0
1651157400000|2022-04-28 14:50:00|813.67|811.27|813.9|811.5|813.9|811.5|812.95|810.55|0
1651157410000|2022-04-28 14:50:10|813.67|811.27|814.86|812.46|814.86|812.46|813.67|811.27|0
1651157420000|2022-04-28 14:50:20|814.62|812.22|814.62|812.22|814.62|812.22|813.67|811.27|0
1651157430000|2022-04-28 14:50:30|813.9|811.5|814.38|811.98|814.38|811.98|813.9|811.5|0
1651157440000|2022-04-28 14:50:40|814.62|812.22|814.62|812.22|814.86|812.46|814.62|812.22|0
1651157450000|2022-04-28 14:50:50|815.1|812.7|815.1|812.7|815.81|813.41|815.1|812.7|0
1651157460000|2022-04-28 14:51:00|814.38|811.98|815.34|812.94|815.34|812.94|813.9|811.5|0
1651157470000|2022-04-28 14:51:10|814.51|812.11|815.34|812.94|815.34|812.94|814.51|812.11|0
1651157480000|2022-04-28 14:51:20|815.58|813.18|815.94|813.54|815.94|813.54|815.34|812.94|0
1651157490000|2022-04-28 14:51:30|815.34|812.94|815.1|812.7|815.34|812.94|815.1|812.7|0
1651157500000|2022-04-28 14:51:40|815.81|813.41|815.81|813.41|815.81|813.41|815.58|813.18|0
1651157510000|2022-04-28 14:51:50|815.34|812.94|815.81|813.41|816.29|813.89|815.34|812.94|0
1651157520000|2022-04-28 14:52:00|817.96|815.56|816.77|814.37|817.96|815.56|816.77|814.37|0
1651157530000|2022-04-28 14:52:10|817.25|814.85|818.44|816.04|818.44|816.04|817.25|814.85|0
1651157540000|2022-04-28 14:52:20|818.68|816.28|818.68|816.28|818.68|816.28|818.44|816.04|0
1651157550000|2022-04-28 14:52:30|818.44|816.04|817.85|815.45|818.44|816.04|817.49|815.09|0
1651157560000|2022-04-28 14:52:40|817.25|814.85|817.01|814.61|817.25|814.85|816.29|813.89|0
1651157570000|2022-04-28 14:52:50|817.49|815.09|817.72|815.32|817.72|815.32|817.49|815.09|0
1651157580000|2022-04-28 14:53:00|817.96|815.56|817.25|814.85|817.96|815.56|817.25|814.85|0
1651157590000|2022-04-28 14:53:10|816.53|814.13|816.29|813.89|816.77|814.37|816.29|813.89|0
1651157600000|2022-04-28 14:53:20|814.86|812.46|813.19|810.79|814.98|812.58|813.19|810.79|0
1651157610000|2022-04-28 14:53:30|812|809.6|811.76|809.36|812|809.6|811.52|809.12|0
1651157620000|2022-04-28 14:53:40|812|809.6|811.99|809.59|812|809.6|811.52|809.12|0
1651157630000|2022-04-28 14:53:50|812.71|810.31|812.71|810.31|812.71|810.31|812.23|809.83|0
1651157640000|2022-04-28 14:54:00|811.99|809.59|810.09|807.69|811.99|809.59|810.09|807.69|0
1651157650000|2022-04-28 14:54:10|810.8|808.4|810.93|808.53|811.04|808.64|810.8|808.4|0
1651157660000|2022-04-28 14:54:20|811.04|808.64|811.52|809.12|811.76|809.36|811.04|808.64|0
1651157670000|2022-04-28 14:54:30|810.8|808.4|810.69|808.29|810.8|808.4|810.56|808.16|0
1651157680000|2022-04-28 14:54:40|810.8|808.4|812.71|810.31|812.71|810.31|810.8|808.4|0
1651157690000|2022-04-28 14:54:50|813.07|810.67|812.36|809.96|813.07|810.67|812.23|809.83|0
1651157700000|2022-04-28 14:55:00|811.52|809.12|811.99|809.59|811.99|809.59|811.28|808.88|0
1651157710000|2022-04-28 14:55:10|811.52|809.12|809.97|807.57|811.52|809.12|809.85|807.45|0
1651157720000|2022-04-28 14:55:20|810.09|807.69|810.33|807.93|810.93|808.53|810.09|807.69|0
1651157730000|2022-04-28 14:55:30|809.85|807.45|809.13|806.73|809.85|807.45|809.13|806.73|0
1651157740000|2022-04-28 14:55:40|809.85|807.45|808.42|806.02|809.85|807.45|808.42|806.02|0
1651157750000|2022-04-28 14:55:50|809.13|806.73|808.3|805.9|809.13|806.73|808.3|805.9|0
1651157760000|2022-04-28 14:56:00|807.7|805.3|806.99|804.59|807.94|805.54|806.99|804.59|0
1651157770000|2022-04-28 14:56:10|806.03|803.63|805.56|803.16|806.27|803.87|805.56|803.16|0
1651157780000|2022-04-28 14:56:20|805.8|803.4|806.51|804.11|806.51|804.11|805.8|803.4|0
1651157790000|2022-04-28 14:56:30|806.75|804.35|806.51|804.11|807.23|804.83|806.51|804.11|0
1651157800000|2022-04-28 14:56:40|806.03|803.63|806.99|804.59|807.35|804.95|806.03|803.63|0
1651157810000|2022-04-28 14:56:50|806.75|804.35|806.75|804.35|806.75|804.35|806.51|804.11|0
1651157820000|2022-04-28 14:57:00|806.99|804.59|807.23|804.83|807.46|805.06|806.99|804.59|0
1651157830000|2022-04-28 14:57:10|806.99|804.59|806.75|804.35|806.99|804.59|806.51|804.11|0
1651157840000|2022-04-28 14:57:20|806.51|804.11|806.87|804.47|807.23|804.83|806.51|804.11|0
1651157850000|2022-04-28 14:57:30|806.99|804.59|806.51|804.11|807.23|804.83|806.51|804.11|0
1651157860000|2022-04-28 14:57:40|806.99|804.59|807.7|805.3|807.7|805.3|806.99|804.59|0
1651157870000|2022-04-28 14:57:50|807.23|804.83|806.27|803.87|807.23|804.83|806.03|803.63|0
1651157880000|2022-04-28 14:58:00|805.8|803.4|805.44|803.04|805.8|803.4|805.44|803.04|0
1651157890000|2022-04-28 14:58:10|805.8|803.4|805.56|803.16|805.8|803.4|805.32|802.92|0
1651157900000|2022-04-28 14:58:20|805.08|802.68|805.32|802.92|805.32|802.92|805.08|802.68|0
1651157910000|2022-04-28 14:58:30|805.8|803.4|806.27|803.87|806.27|803.87|805.56|803.16|0
1651157920000|2022-04-28 14:58:40|806.75|804.35|806.27|803.87|806.99|804.59|806.27|803.87|0
1651157930000|2022-04-28 14:58:50|805.32|802.92|803.3|800.9|805.32|802.92|803.3|800.9|0
1651157940000|2022-04-28 14:59:00|802.94|800.54|802.46|800.06|802.94|800.54|802.46|800.06|0
1651157950000|2022-04-28 14:59:10|803.65|801.25|804.37|801.97|804.37|801.97|803.65|801.25|0
1651157960000|2022-04-28 14:59:20|803.89|801.49|804.37|801.97|804.37|801.97|803.89|801.49|0
1651157970000|2022-04-28 14:59:30|804.02|801.62|804.02|801.62|804.02|801.62|803.65|801.25|0
1651157980000|2022-04-28 14:59:40|804.37|801.97|804.84|802.44|804.84|802.44|804.37|801.97|0
1651157990000|2022-04-28 14:59:50|805.08|802.68|805.21|802.81|805.21|802.81|804.97|802.57|0
1651158000000|2022-04-28 15:00:00|804.49|802.09|804.37|801.97|804.84|802.44|804.37|801.97|0
1651158010000|2022-04-28 15:00:10|804.84|802.44|805.32|802.92|805.8|803.4|804.84|802.44|0
1651158020000|2022-04-28 15:00:20|804.84|802.44|803.78|801.38|804.84|802.44|803.78|801.38|0
1651158030000|2022-04-28 15:00:30|804.13|801.73|805.08|802.68|805.08|802.68|804.13|801.73|0
1651158040000|2022-04-28 15:00:40|805.21|802.81|806.03|803.63|806.03|803.63|805.21|802.81|0
1651158050000|2022-04-28 15:00:50|805.32|802.92|805.08|802.68|805.32|802.92|805.08|802.68|0
1651158060000|2022-04-28 15:01:00|805.68|803.28|805.56|803.16|805.92|803.52|805.56|803.16|0
1651158070000|2022-04-28 15:01:10|805.32|802.92|804.13|801.73|805.32|802.92|804.13|801.73|0
1651158080000|2022-04-28 15:01:20|804.73|802.33|804.13|801.73|804.73|802.33|803.65|801.25|0
1651158090000|2022-04-28 15:01:30|804.61|802.21|805.21|802.81|805.21|802.81|804.61|802.21|0
1651158100000|2022-04-28 15:01:40|805.56|803.16|805.56|803.16|805.56|803.16|805.08|802.68|0
1651158110000|2022-04-28 15:01:50|805.32|802.92|804.37|801.97|805.32|802.92|804.37|801.97|0
1651158120000|2022-04-28 15:02:00|803.65|801.25|802.7|800.3|803.65|801.25|802.7|800.3|0
1651158130000|2022-04-28 15:02:10|802.46|800.06|803.41|801.01|803.41|801.01|802.46|800.06|0
1651158140000|2022-04-28 15:02:20|803.89|801.49|804.37|801.97|804.37|801.97|803.65|801.25|0
1651158150000|2022-04-28 15:02:30|804.61|802.21|803.65|801.25|804.84|802.44|803.65|801.25|0
1651158160000|2022-04-28 15:02:40|803.18|800.78|802.94|800.54|803.41|801.01|802.7|800.3|0
1651158170000|2022-04-28 15:02:50|801.99|799.59|801.03|798.63|801.99|799.59|801.03|798.63|0
1651158180000|2022-04-28 15:03:00|799.85|797.45|800.32|797.92|800.32|797.92|799.85|797.45|0
1651158190000|2022-04-28 15:03:10|801.03|798.63|799.85|797.45|801.03|798.63|799.85|797.45|0
1651158200000|2022-04-28 15:03:20|799.61|797.21|800.21|797.81|800.21|797.81|799.61|797.21|0
1651158210000|2022-04-28 15:03:30|800.32|797.92|799.37|796.97|800.32|797.92|799.37|796.97|0
1651158220000|2022-04-28 15:03:40|799.13|796.73|798.78|796.38|799.37|796.97|798.78|796.38|0
1651158230000|2022-04-28 15:03:50|798.89|796.49|800.32|797.92|800.32|797.92|798.89|796.49|0
1651158240000|2022-04-28 15:04:00|799.97|797.57|800.08|797.68|800.08|797.68|799.85|797.45|0
1651158250000|2022-04-28 15:04:10|799.73|797.33|799.85|797.45|799.85|797.45|799.61|797.21|0
1651158260000|2022-04-28 15:04:20|800.08|797.68|800.32|797.92|800.32|797.92|799.85|797.45|0
1651158270000|2022-04-28 15:04:30|800.56|798.16|799.97|797.57|800.56|798.16|799.97|797.57|0
1651158280000|2022-04-28 15:04:40|799.13|796.73|799.61|797.21|799.61|797.21|798.89|796.49|0
1651158290000|2022-04-28 15:04:50|800.56|798.16|800.8|798.4|801.27|798.87|800.56|798.16|0
1651158300000|2022-04-28 15:05:00|799.85|797.45|799.85|797.45|800.32|797.92|799.85|797.45|0
1651158310000|2022-04-28 15:05:10|801.03|798.63|801.87|799.47|801.87|799.47|801.03|798.63|0
1651158320000|2022-04-28 15:05:20|802.35|799.95|801.99|799.59|802.35|799.95|801.99|799.59|0
1651158330000|2022-04-28 15:05:30|802.46|800.06|801.51|799.11|802.46|800.06|801.51|799.11|0
1651158340000|2022-04-28 15:05:40|801.03|798.63|801.51|799.11|801.51|799.11|801.03|798.63|0
1651158350000|2022-04-28 15:05:50|801.03|798.63|800.08|797.68|801.27|798.87|800.08|797.68|0
1651158360000|2022-04-28 15:06:00|798.18|795.78|795.57|793.17|798.18|795.78|795.57|793.17|0
1651158370000|2022-04-28 15:06:10|795.33|792.93|796.28|793.88|796.99|794.59|795.33|792.93|0
1651158380000|2022-04-28 15:06:20|796.75|794.35|796.52|794.12|797.47|795.07|796.52|794.12|0
1651158390000|2022-04-28 15:06:30|796.99|794.59|796.99|794.59|796.99|794.59|796.28|793.88|0
1651158400000|2022-04-28 15:06:40|797.47|795.07|796.52|794.12|797.47|795.07|796.52|794.12|0
1651158410000|2022-04-28 15:06:50|796.99|794.59|796.88|794.48|797.35|794.95|796.75|794.35|0
1651158420000|2022-04-28 15:07:00|795.8|793.4|794.38|791.98|795.8|793.4|793.67|791.27|0
1651158430000|2022-04-28 15:07:10|793.55|791.15|793.19|790.79|793.55|791.15|792.72|790.32|0
1651158440000|2022-04-28 15:07:20|793.43|791.03|793.9|791.5|793.9|791.5|793.19|790.79|0
1651158450000|2022-04-28 15:07:30|793.43|791.03|791.06|788.66|793.43|791.03|791.06|788.66|0
1651158460000|2022-04-28 15:07:40|791.29|788.89|791.77|789.37|791.77|789.37|791.29|788.89|0
1651158470000|2022-04-28 15:07:50|791.29|788.89|792|789.6|792|789.6|791.29|788.89|0
1651158480000|2022-04-28 15:08:00|791.77|789.37|792.24|789.84|792.24|789.84|791.29|788.89|0
1651158490000|2022-04-28 15:08:10|792|789.6|791.42|789.02|792.48|790.08|791.42|789.02|0
1651158500000|2022-04-28 15:08:20|792|789.6|792.72|790.32|792.72|790.32|792|789.6|0
1651158510000|2022-04-28 15:08:30|792|789.6|792|789.6|792.24|789.84|792|789.6|0
1651158520000|2022-04-28 15:08:40|791.77|789.37|791.77|789.37|792.13|789.73|791.77|789.37|0
1651158530000|2022-04-28 15:08:50|791.29|788.89|790.11|787.71|791.29|788.89|790.11|787.71|0
1651158540000|2022-04-28 15:09:00|790.34|787.94|790.82|788.42|790.82|788.42|790.11|787.71|0
1651158550000|2022-04-28 15:09:10|790.34|787.94|791.06|788.66|791.06|788.66|790.34|787.94|0
1651158560000|2022-04-28 15:09:20|791.42|789.02|790.58|788.18|791.42|789.02|790.58|788.18|0
1651158570000|2022-04-28 15:09:30|790.82|788.42|790.82|788.42|790.82|788.42|790.82|788.42|0
1651158580000|2022-04-28 15:09:40|791.06|788.66|791.53|789.13|791.53|789.13|790.58|788.18|0
1651158590000|2022-04-28 15:09:50|791.29|788.89|791.77|789.37|791.77|789.37|791.29|788.89|0
1651158600000|2022-04-28 15:10:00|791.53|789.13|792.24|789.84|792.24|789.84|791.53|789.13|0
1651158610000|2022-04-28 15:10:10|792|789.6|792.95|790.55|792.95|790.55|791.77|789.37|0
1651158620000|2022-04-28 15:10:20|793.43|791.03|793.19|790.79|793.67|791.27|793.19|790.79|0
1651158630000|2022-04-28 15:10:30|792.95|790.55|793.19|790.79|793.19|790.79|792.95|790.55|0
1651158640000|2022-04-28 15:10:40|793.43|791.03|793.67|791.27|793.67|791.27|792.95|790.55|0
1651158650000|2022-04-28 15:10:50|793.43|791.03|793.43|791.03|793.43|791.03|793.43|791.03|0
1651158660000|2022-04-28 15:11:00|793.67|791.27|793.43|791.03|793.79|791.39|793.19|790.79|0
1651158670000|2022-04-28 15:11:10|793.9|791.5|791.77|789.37|793.9|791.5|791.77|789.37|0
1651158680000|2022-04-28 15:11:20|791.29|788.89|790.82|788.42|791.29|788.89|790.82|788.42|0
1651158690000|2022-04-28 15:11:30|790.58|788.18|790.34|787.94|790.58|788.18|790.34|787.94|0
1651158700000|2022-04-28 15:11:40|790.82|788.42|790.94|788.54|791.29|788.89|790.82|788.42|0
1651158710000|2022-04-28 15:11:50|790.58|788.18|790.34|787.94|790.58|788.18|790.11|787.71|0
1651158720000|2022-04-28 15:12:00|790.11|787.71|790.58|788.18|790.58|788.18|790.11|787.71|0
1651158730000|2022-04-28 15:12:10|790.34|787.94|790.82|788.42|790.82|788.42|790.34|787.94|0
1651158740000|2022-04-28 15:12:20|790.58|788.18|790.58|788.18|791.06|788.66|790.58|788.18|0
1651158750000|2022-04-28 15:12:30|790.11|787.71|790.11|787.71|790.11|787.71|790.11|787.71|0
1651158760000|2022-04-28 15:12:40|790.58|788.18|790.23|787.83|790.58|788.18|790.23|787.83|0
1651158770000|2022-04-28 15:12:50|790.58|788.18|790.82|788.42|790.82|788.42|790.34|787.94|0
1651158780000|2022-04-28 15:13:00|790.58|788.18|791.06|788.66|791.06|788.66|790.58|788.18|0
1651158790000|2022-04-28 15:13:10|790.82|788.42|790.7|788.3|790.82|788.42|790.58|788.18|0
1651158800000|2022-04-28 15:13:20|790.82|788.42|790.82|788.42|791.53|789.13|790.82|788.42|0
1651158810000|2022-04-28 15:13:30|790.58|788.18|790.34|787.94|790.58|788.18|790.11|787.71|0
1651158820000|2022-04-28 15:13:40|790.11|787.71|790.11|787.71|790.34|787.94|790.11|787.71|0
1651158830000|2022-04-28 15:13:50|790.34|787.94|790.58|788.18|790.58|788.18|790.34|787.94|0
1651158840000|2022-04-28 15:14:00|790.82|788.42|791.05|788.65|791.53|789.13|790.82|788.42|0
1651158850000|2022-04-28 15:14:10|791.42|789.02|791.05|788.65|791.77|789.37|791.05|788.65|0
1651158860000|2022-04-28 15:14:20|791.29|788.89|791.05|788.65|791.42|789.02|791.05|788.65|0
1651158870000|2022-04-28 15:14:30|790.82|788.42|790.47|788.07|790.82|788.42|790.47|788.07|0
1651158880000|2022-04-28 15:14:40|790.11|787.71|790.34|787.94|790.34|787.94|790.11|787.71|0
1651158890000|2022-04-28 15:14:50|790.11|787.71|790.11|787.71|790.11|787.71|790.11|787.71|0
1651158900000|2022-04-28 15:15:00|787.73|785.33|788.45|786.05|788.68|786.28|787.73|785.33|0
1651158910000|2022-04-28 15:15:10|789.16|786.76|787.02|784.62|789.16|786.76|787.02|784.62|0
1651158920000|2022-04-28 15:15:20|787.5|785.1|787.97|785.57|788.45|786.05|787.5|785.1|0
1651158930000|2022-04-28 15:15:30|788.21|785.81|788.45|786.05|788.45|786.05|788.21|785.81|0
1651158940000|2022-04-28 15:15:40|788.21|785.81|789.63|787.23|789.63|787.23|788.21|785.81|0
1651158950000|2022-04-28 15:15:50|789.75|787.35|790.58|788.18|790.58|788.18|789.75|787.35|0
1651158960000|2022-04-28 15:16:00|791.05|788.65|791.77|789.37|792.24|789.84|791.05|788.65|0
1651158970000|2022-04-28 15:16:10|790.58|788.18|791.05|788.65|791.29|788.89|790.58|788.18|0
1651158980000|2022-04-28 15:16:20|791.53|789.13|791.77|789.37|792|789.6|791.53|789.13|0
1651158990000|2022-04-28 15:16:30|791.89|789.49|791.29|788.89|792|789.6|791.29|788.89|0
1651159000000|2022-04-28 15:16:40|791.77|789.37|791.65|789.25|791.77|789.37|791.53|789.13|0
1651159010000|2022-04-28 15:16:50|791.29|788.89|792|789.6|792|789.6|791.29|788.89|0
1651159020000|2022-04-28 15:17:00|791.29|788.89|791.77|789.37|791.77|789.37|791.05|788.65|0
1651159030000|2022-04-28 15:17:10|791.29|788.89|791.89|789.49|791.89|789.49|791.18|788.78|0
1651159040000|2022-04-28 15:17:20|791.77|789.37|791.29|788.89|791.77|789.37|791.05|788.65|0
1651159050000|2022-04-28 15:17:30|791.05|788.65|791.29|788.89|791.29|788.89|790.82|788.42|0
1651159060000|2022-04-28 15:17:40|791.53|789.13|791.05|788.65|791.53|789.13|790.82|788.42|0
1651159070000|2022-04-28 15:17:50|791.29|788.89|791.05|788.65|791.29|788.89|790.58|788.18|0
1651159080000|2022-04-28 15:18:00|791.53|789.13|791.29|788.89|791.53|789.13|790.94|788.54|0
1651159090000|2022-04-28 15:18:10|791.77|789.37|791.65|789.25|791.77|789.37|791.05|788.65|0
1651159100000|2022-04-28 15:18:20|791.53|789.13|791.29|788.89|791.77|789.37|791.29|788.89|0
1651159110000|2022-04-28 15:18:30|791.05|788.65|791.05|788.65|791.05|788.65|790.58|788.18|0
1651159120000|2022-04-28 15:18:40|790.82|788.42|790.58|788.18|791.05|788.65|790.58|788.18|0
1651159130000|2022-04-28 15:18:50|790.11|787.71|788.92|786.52|790.11|787.71|788.92|786.52|0
1651159140000|2022-04-28 15:19:00|787.97|785.57|787.73|785.33|788.21|785.81|787.26|784.86|0
1651159150000|2022-04-28 15:19:10|787.5|785.1|787.73|785.33|787.97|785.57|787.5|785.1|0
1651159160000|2022-04-28 15:19:20|787.5|785.1|788.92|786.52|788.92|786.52|787.5|785.1|0
1651159170000|2022-04-28 15:19:30|787.97|785.57|787.5|785.1|787.97|785.57|787.5|785.1|0
1651159180000|2022-04-28 15:19:40|786.79|784.39|785.84|783.44|786.79|784.39|785.84|783.44|0
1651159190000|2022-04-28 15:19:50|786.07|783.67|786.55|784.15|786.79|784.39|786.07|783.67|0
1651159200000|2022-04-28 15:20:00|786.31|783.91|786.07|783.67|786.31|783.91|785.84|783.44|0
1651159210000|2022-04-28 15:20:10|786.31|783.91|787.73|785.33|787.73|785.33|786.31|783.91|0
1651159220000|2022-04-28 15:20:20|787.97|785.57|788.81|786.41|788.81|786.41|787.97|785.57|0
1651159230000|2022-04-28 15:20:30|788.45|786.05|787.73|785.33|788.45|786.05|787.73|785.33|0
1651159240000|2022-04-28 15:20:40|787.02|784.62|786.79|784.39|787.26|784.86|786.79|784.39|0
1651159250000|2022-04-28 15:20:50|787.5|785.1|788.68|786.28|788.68|786.28|787.5|785.1|0
1651159260000|2022-04-28 15:21:00|789.39|786.99|790.7|788.3|790.7|788.3|789.16|786.76|0
1651159270000|2022-04-28 15:21:10|790.58|788.18|791.65|789.25|791.65|789.25|790.58|788.18|0
1651159280000|2022-04-28 15:21:20|791.53|789.13|791.29|788.89|792.48|790.08|791.29|788.89|0
1651159290000|2022-04-28 15:21:30|790.58|788.18|789.87|787.47|790.58|788.18|789.87|787.47|0
1651159300000|2022-04-28 15:21:40|790.11|787.71|789.87|787.47|790.11|787.71|789.28|786.88|0
1651159310000|2022-04-28 15:21:50|789.63|787.23|789.16|786.76|789.63|787.23|788.92|786.52|0
1651159320000|2022-04-28 15:22:00|787.97|785.57|789.39|786.99|789.39|786.99|787.97|785.57|0
1651159330000|2022-04-28 15:22:10|788.92|786.52|787.5|785.1|788.92|786.52|787.5|785.1|0
1651159340000|2022-04-28 15:22:20|787.26|784.86|787.73|785.33|787.73|785.33|787.26|784.86|0
1651159350000|2022-04-28 15:22:30|787.97|785.57|787.73|785.33|788.21|785.81|787.73|785.33|0
1651159360000|2022-04-28 15:22:40|788.21|785.81|789.39|786.99|789.39|786.99|787.97|785.57|0
1651159370000|2022-04-28 15:22:50|789.87|787.47|789.39|786.99|789.87|787.47|788.92|786.52|0
1651159380000|2022-04-28 15:23:00|789.16|786.76|789.63|787.23|789.63|787.23|788.21|785.81|0
1651159390000|2022-04-28 15:23:10|789.39|786.99|789.39|786.99|789.63|787.23|789.39|786.99|0
1651159400000|2022-04-28 15:23:20|789.16|786.76|788.92|786.52|789.16|786.76|788.92|786.52|0
1651159410000|2022-04-28 15:23:30|789.63|787.23|788.92|786.52|789.63|787.23|788.92|786.52|0
1651159420000|2022-04-28 15:23:40|788.68|786.28|788.92|786.52|788.92|786.52|788.33|785.93|0
1651159430000|2022-04-28 15:23:50|788.68|786.28|788.92|786.52|789.16|786.76|788.68|786.28|0
1651159440000|2022-04-28 15:24:00|788.68|786.28|788.92|786.52|788.92|786.52|788.44|786.04|0
1651159450000|2022-04-28 15:24:10|789.28|786.88|789.16|786.76|789.87|787.47|789.16|786.76|0
1651159460000|2022-04-28 15:24:20|788.44|786.04|789.16|786.76|789.16|786.76|788.44|786.04|0
1651159470000|2022-04-28 15:24:30|788.92|786.52|788.92|786.52|788.92|786.52|788.68|786.28|0
1651159480000|2022-04-28 15:24:40|789.16|786.76|790.1|787.7|790.1|787.7|789.16|786.76|0
1651159490000|2022-04-28 15:24:50|790.34|787.94|790.58|788.18|790.58|788.18|790.34|787.94|0
1651159500000|2022-04-28 15:25:00|789.87|787.47|788.68|786.28|789.87|787.47|788.68|786.28|0
1651159510000|2022-04-28 15:25:10|788.27|785.87|787.08|784.68|788.27|785.87|787.08|784.68|0
1651159520000|2022-04-28 15:25:20|786.37|783.97|786.37|783.97|786.61|784.21|786.37|783.97|0
1651159530000|2022-04-28 15:25:30|787.08|784.68|787.68|785.28|787.68|785.28|787.08|784.68|0
1651159540000|2022-04-28 15:25:40|787.08|784.68|786.37|783.97|787.08|784.68|786.26|783.86|0
1651159550000|2022-04-28 15:25:50|785.42|783.02|786.37|783.97|786.37|783.97|785.42|783.02|0
1651159560000|2022-04-28 15:26:00|786.13|783.73|786.85|784.45|786.85|784.45|785.9|783.5|0
1651159570000|2022-04-28 15:26:10|787.08|784.68|787.8|785.4|787.8|785.4|787.08|784.68|0
1651159580000|2022-04-28 15:26:20|788.51|786.11|788.27|785.87|788.51|786.11|788.27|785.87|0
1651159590000|2022-04-28 15:26:30|789.46|787.06|790.41|788.01|790.41|788.01|789.46|787.06|0
1651159600000|2022-04-28 15:26:40|791.12|788.72|790.89|788.49|791.12|788.72|790.65|788.25|0
1651159610000|2022-04-28 15:26:50|789.46|787.06|789.93|787.53|790.41|788.01|789.46|787.06|0
1651159620000|2022-04-28 15:27:00|789.22|786.82|789.22|786.82|789.22|786.82|789.22|786.82|0
1651159630000|2022-04-28 15:27:10|789.82|787.42|788.98|786.58|789.82|787.42|788.98|786.58|0
1651159640000|2022-04-28 15:27:20|788.87|786.47|789.22|786.82|789.22|786.82|788.75|786.35|0
1651159650000|2022-04-28 15:27:30|788.98|786.58|789.22|786.82|789.46|787.06|788.98|786.58|0
1651159660000|2022-04-28 15:27:40|788.75|786.35|790.3|787.9|790.3|787.9|788.75|786.35|0
1651159670000|2022-04-28 15:27:50|789.46|787.06|789.22|786.82|789.93|787.53|789.22|786.82|0
1651159680000|2022-04-28 15:28:00|788.75|786.35|789.15|786.75|789.15|786.75|787.94|785.54|0
1651159690000|2022-04-28 15:28:10|789.27|786.87|789.74|787.34|789.74|787.34|789.27|786.87|0
1651159700000|2022-04-28 15:28:20|789.98|787.58|790.22|787.82|790.22|787.82|789.98|787.58|0
1651159710000|2022-04-28 15:28:30|790.94|788.54|789.74|787.34|790.94|788.54|789.74|787.34|0
1651159720000|2022-04-28 15:28:40|789.98|787.58|789.27|786.87|789.98|787.58|788.55|786.15|0
1651159730000|2022-04-28 15:28:50|789.03|786.63|789.03|786.63|789.03|786.63|788.79|786.39|0
1651159740000|2022-04-28 15:29:00|789.26|786.86|788.55|786.15|789.26|786.86|788.55|786.15|0
1651159750000|2022-04-28 15:29:10|788.79|786.39|790.46|788.06|790.46|788.06|788.79|786.39|0
1651159760000|2022-04-28 15:29:20|790.7|788.3|790.46|788.06|790.7|788.3|790.22|787.82|0
1651159770000|2022-04-28 15:29:30|790.22|787.82|789.74|787.34|790.22|787.82|789.74|787.34|0
1651159780000|2022-04-28 15:29:40|789.63|787.23|789.26|786.86|789.63|787.23|789.26|786.86|0
1651159790000|2022-04-28 15:29:50|789.15|786.75|790.34|787.94|790.34|787.94|789.15|786.75|0
1651159800000|2022-04-28 15:30:00|789.03|786.63|789.74|787.34|790.7|788.3|789.03|786.63|0
1651159810000|2022-04-28 15:30:10|789.5|787.1|789.26|786.86|789.63|787.23|789.26|786.86|0
1651159820000|2022-04-28 15:30:20|788.79|786.39|789.03|786.63|789.03|786.63|788.31|785.91|0
1651159830000|2022-04-28 15:30:30|789.26|786.86|787.36|784.96|789.26|786.86|787.12|784.72|0
1651159840000|2022-04-28 15:30:40|787.59|785.19|785.69|783.29|787.59|785.19|785.69|783.29|0
1651159850000|2022-04-28 15:30:50|785.45|783.05|785.21|782.81|785.45|783.05|784.73|782.33|0
1651159860000|2022-04-28 15:31:00|785.45|783.05|784.73|782.33|785.45|783.05|784.73|782.33|0
1651159870000|2022-04-28 15:31:10|784.97|782.57|785.69|783.29|785.69|783.29|784.97|782.57|0
1651159880000|2022-04-28 15:31:20|786.16|783.76|786.88|784.48|786.88|784.48|786.16|783.76|0
1651159890000|2022-04-28 15:31:30|786.64|784.24|786.88|784.48|786.88|784.48|786.4|784|0
1651159900000|2022-04-28 15:31:40|787.36|784.96|788.31|785.91|788.31|785.91|787.36|784.96|0
1651159910000|2022-04-28 15:31:50|788.55|786.15|789.26|786.86|789.26|786.86|788.55|786.15|0
1651159920000|2022-04-28 15:32:00|789.74|787.34|789.74|787.34|790.46|788.06|789.5|787.1|0
1651159930000|2022-04-28 15:32:10|790.7|788.3|792.37|789.97|792.37|789.97|790.7|788.3|0
1651159940000|2022-04-28 15:32:20|792.85|790.45|792.13|789.73|792.85|790.45|791.89|789.49|0
1651159950000|2022-04-28 15:32:30|793.08|790.68|791.41|789.01|793.08|790.68|791.41|789.01|0
1651159960000|2022-04-28 15:32:40|791.89|789.49|790.94|788.54|791.89|789.49|790.94|788.54|0
1651159970000|2022-04-28 15:32:50|790.22|787.82|790.7|788.3|791.17|788.77|790.22|787.82|0
1651159980000|2022-04-28 15:33:00|790.94|788.54|791.41|789.01|791.89|789.49|790.94|788.54|0
1651159990000|2022-04-28 15:33:10|791.65|789.25|790.7|788.3|791.65|789.25|790.7|788.3|0
1651160000000|2022-04-28 15:33:20|790.46|788.06|790.22|787.82|790.82|788.42|790.22|787.82|0
1651160010000|2022-04-28 15:33:30|787.83|785.43|786.88|784.48|787.83|785.43|786.88|784.48|0
1651160020000|2022-04-28 15:33:40|787.59|785.19|786.64|784.24|788.07|785.67|786.64|784.24|0
1651160030000|2022-04-28 15:33:50|786.53|784.13|785.57|783.17|786.53|784.13|785.57|783.17|0
1651160040000|2022-04-28 15:34:00|786.05|783.65|785.81|783.41|786.05|783.65|785.69|783.29|0
1651160050000|2022-04-28 15:34:10|785.93|783.53|785.21|782.81|785.93|783.53|785.21|782.81|0
1651160060000|2022-04-28 15:34:20|784.97|782.57|784.97|782.57|785.21|782.81|784.73|782.33|0
1651160070000|2022-04-28 15:34:30|785.69|783.29|785.69|783.29|786.16|783.76|785.69|783.29|0
1651160080000|2022-04-28 15:34:40|786.16|783.76|785.45|783.05|786.16|783.76|785.45|783.05|0
1651160090000|2022-04-28 15:34:50|784.97|782.57|785.45|783.05|785.45|783.05|784.73|782.33|0
1651160100000|2022-04-28 15:35:00|785.21|782.81|785.21|782.81|785.45|783.05|784.97|782.57|0
1651160110000|2022-04-28 15:35:10|785.45|783.05|785.93|783.53|785.93|783.53|784.97|782.57|0
1651160120000|2022-04-28 15:35:20|786.16|783.76|785.69|783.29|786.16|783.76|785.21|782.81|0
1651160130000|2022-04-28 15:35:30|785.45|783.05|785.21|782.81|785.45|783.05|785.21|782.81|0
1651160140000|2022-04-28 15:35:40|785.45|783.05|786.4|784|786.4|784|785.45|783.05|0
1651160150000|2022-04-28 15:35:50|787.12|784.72|787.83|785.43|788.07|785.67|787.12|784.72|0
1651160160000|2022-04-28 15:36:00|788.31|785.91|788.31|785.91|788.31|785.91|787.83|785.43|0
1651160170000|2022-04-28 15:36:10|788.55|786.15|787.36|784.96|788.55|786.15|787.36|784.96|0
1651160180000|2022-04-28 15:36:20|788.07|785.67|788.07|785.67|788.07|785.67|787.59|785.19|0
1651160190000|2022-04-28 15:36:30|787.83|785.43|787.12|784.72|787.83|785.43|787.12|784.72|0
1651160200000|2022-04-28 15:36:40|786.88|784.48|785.92|783.52|787.12|784.72|785.92|783.52|0
1651160210000|2022-04-28 15:36:50|786.16|783.76|786.53|784.13|786.53|784.13|785.92|783.52|0
1651160220000|2022-04-28 15:37:00|786.16|783.76|786.76|784.36|786.76|784.36|785.92|783.52|0
1651160230000|2022-04-28 15:37:10|786.64|784.24|786.16|783.76|786.64|784.24|785.92|783.52|0
1651160240000|2022-04-28 15:37:20|786.4|784|788.07|785.67|788.07|785.67|786.4|784|0
1651160250000|2022-04-28 15:37:30|788.79|786.39|788.79|786.39|789.26|786.86|788.79|786.39|0
1651160260000|2022-04-28 15:37:40|789.03|786.63|789.26|786.86|789.26|786.86|789.03|786.63|0
1651160270000|2022-04-28 15:37:50|789.98|787.58|789.5|787.1|789.98|787.58|789.5|787.1|0
1651160280000|2022-04-28 15:38:00|789.26|786.86|790.46|788.06|790.7|788.3|789.26|786.86|0
1651160290000|2022-04-28 15:38:10|790.7|788.3|790.7|788.3|790.7|788.3|790.22|787.82|0
1651160300000|2022-04-28 15:38:20|790.22|787.82|790.7|788.3|790.7|788.3|790.22|787.82|0
1651160310000|2022-04-28 15:38:30|790.46|788.06|789.98|787.58|790.46|788.06|789.5|787.1|0
1651160320000|2022-04-28 15:38:40|790.22|787.82|790.7|788.3|791.17|788.77|790.22|787.82|0
1651160330000|2022-04-28 15:38:50|790.93|788.53|790.7|788.3|790.93|788.53|790.7|788.3|0
1651160340000|2022-04-28 15:39:00|791.17|788.77|790.93|788.53|791.17|788.77|790.93|788.53|0
1651160350000|2022-04-28 15:39:10|791.17|788.77|790.93|788.53|791.17|788.77|790.7|788.3|0
1651160360000|2022-04-28 15:39:20|791.41|789.01|792.37|789.97|792.37|789.97|791.41|789.01|0
1651160370000|2022-04-28 15:39:30|794.28|791.88|794.28|791.88|794.28|791.88|794.04|791.64|0
1651160380000|2022-04-28 15:39:40|794.04|791.64|793.8|791.4|794.04|791.64|793.8|791.4|0
1651160390000|2022-04-28 15:39:50|793.69|791.29|794.28|791.88|794.4|792|793.56|791.16|0
1651160400000|2022-04-28 15:40:00|794.52|792.12|793.8|791.4|794.52|792.12|793.8|791.4|0
1651160410000|2022-04-28 15:40:10|793.08|790.68|794.76|792.36|794.76|792.36|793.08|790.68|0
1651160420000|2022-04-28 15:40:20|795.47|793.07|794.76|792.36|795.47|793.07|794.52|792.12|0
1651160430000|2022-04-28 15:40:30|794.88|792.48|795.71|793.31|795.71|793.31|794.88|792.48|0
1651160440000|2022-04-28 15:40:40|795.47|793.07|794.28|791.88|795.47|793.07|794.28|791.88|0
1651160450000|2022-04-28 15:40:50|793.08|790.68|792.61|790.21|793.08|790.68|792.61|790.21|0
1651160460000|2022-04-28 15:41:00|792.37|789.97|792.61|790.21|792.61|790.21|792.13|789.73|0
1651160470000|2022-04-28 15:41:10|792.13|789.73|792.61|790.21|792.84|790.44|792.13|789.73|0
1651160480000|2022-04-28 15:41:20|792.01|789.61|793.08|790.68|793.08|790.68|792.01|789.61|0
1651160490000|2022-04-28 15:41:30|792.84|790.44|793.56|791.16|793.56|791.16|792.61|790.21|0
1651160500000|2022-04-28 15:41:40|793.8|791.4|793.92|791.52|794.16|791.76|793.8|791.4|0
1651160510000|2022-04-28 15:41:50|793.32|790.92|793.56|791.16|793.8|791.4|793.32|790.92|0
1651160520000|2022-04-28 15:42:00|793.21|790.81|794.28|791.88|794.28|791.88|793.21|790.81|0
1651160530000|2022-04-28 15:42:10|793.56|791.16|794.04|791.64|794.28|791.88|793.56|791.16|0
1651160540000|2022-04-28 15:42:20|793.92|791.52|793.69|791.29|793.92|791.52|793.56|791.16|0
1651160550000|2022-04-28 15:42:30|792.61|790.21|792.13|789.73|792.61|790.21|791.65|789.25|0
1651160560000|2022-04-28 15:42:40|793.56|791.16|794.4|792|794.4|792|793.56|791.16|0
1651160570000|2022-04-28 15:42:50|794.28|791.88|793.8|791.4|794.52|792.12|793.8|791.4|0
1651160580000|2022-04-28 15:43:00|793.56|791.16|793.8|791.4|793.8|791.4|793.08|790.68|0
1651160590000|2022-04-28 15:43:10|793.32|790.92|793.08|790.68|793.56|791.16|793.08|790.68|0
1651160600000|2022-04-28 15:43:20|793.8|791.4|794.28|791.88|794.52|792.12|793.8|791.4|0
1651160610000|2022-04-28 15:43:30|794.04|791.64|794.04|791.64|794.76|792.36|794.04|791.64|0
1651160620000|2022-04-28 15:43:40|793.8|791.4|794.76|792.36|794.76|792.36|793.8|791.4|0
1651160630000|2022-04-28 15:43:50|794.04|791.64|793.32|790.92|794.04|791.64|793.32|790.92|0
1651160640000|2022-04-28 15:44:00|793.08|790.68|792.97|790.57|793.08|790.68|792.37|789.97|0
1651160650000|2022-04-28 15:44:10|792.84|790.44|794.28|791.88|794.28|791.88|792.84|790.44|0
1651160660000|2022-04-28 15:44:20|794.52|792.12|796.43|794.03|796.43|794.03|794.52|792.12|0
1651160670000|2022-04-28 15:44:30|796.19|793.79|795.71|793.31|796.19|793.79|795.47|793.07|0
1651160680000|2022-04-28 15:44:40|795.95|793.55|796.19|793.79|796.19|793.79|795.95|793.55|0
1651160690000|2022-04-28 15:44:50|796.67|794.27|797.15|794.75|797.15|794.75|796.43|794.03|0
1651160700000|2022-04-28 15:45:00|796.91|794.51|797.51|795.11|797.51|795.11|796.91|794.51|0
1651160710000|2022-04-28 15:45:10|797.15|794.75|797.15|794.75|797.62|795.22|797.15|794.75|0
1651160720000|2022-04-28 15:45:20|797.62|795.22|796.19|793.79|797.62|795.22|796.19|793.79|0
1651160730000|2022-04-28 15:45:30|796.91|794.51|798.1|795.7|798.1|795.7|796.91|794.51|0
1651160740000|2022-04-28 15:45:40|797.86|795.46|797.38|794.98|797.86|795.46|797.27|794.87|0
1651160750000|2022-04-28 15:45:50|797.75|795.35|797.62|795.22|797.75|795.35|797.62|795.22|0
1651160760000|2022-04-28 15:46:00|797.15|794.75|799.78|797.38|799.78|797.38|797.15|794.75|0
1651160770000|2022-04-28 15:46:10|799.3|796.9|799.06|796.66|799.3|796.9|798.82|796.42|0
1651160780000|2022-04-28 15:46:20|798.82|796.42|798.58|796.18|798.82|796.42|798.58|796.18|0
1651160790000|2022-04-28 15:46:30|798.82|796.42|799.66|797.26|799.66|797.26|798.82|796.42|0
1651160800000|2022-04-28 15:46:40|799.06|796.66|799.18|796.78|799.3|796.9|799.06|796.66|0
1651160810000|2022-04-28 15:46:50|800.26|797.86|799.78|797.38|800.26|797.86|799.78|797.38|0
1651160820000|2022-04-28 15:47:00|800.26|797.86|800.73|798.33|800.73|798.33|800.26|797.86|0
1651160830000|2022-04-28 15:47:10|801.1|798.7|801.1|798.7|801.45|799.05|801.1|798.7|0
1651160840000|2022-04-28 15:47:20|801.21|798.81|800.49|798.09|801.21|798.81|800.49|798.09|0
1651160850000|2022-04-28 15:47:30|800.26|797.86|799.78|797.38|800.73|798.33|799.78|797.38|0
1651160860000|2022-04-28 15:47:40|800.49|798.09|799.06|796.66|800.49|798.09|799.06|796.66|0
1651160870000|2022-04-28 15:47:50|799.54|797.14|799.54|797.14|799.78|797.38|799.54|797.14|0
1651160880000|2022-04-28 15:48:00|799.3|796.9|799.06|796.66|799.54|797.14|799.06|796.66|0
1651160890000|2022-04-28 15:48:10|798.94|796.54|799.18|796.78|799.3|796.9|798.94|796.54|0
1651160900000|2022-04-28 15:48:20|799.06|796.66|798.34|795.94|799.18|796.78|798.34|795.94|0
1651160910000|2022-04-28 15:48:30|798.58|796.18|798.1|795.7|798.82|796.42|798.1|795.7|0
1651160920000|2022-04-28 15:48:40|797.86|795.46|797.15|794.75|797.86|795.46|797.15|794.75|0
1651160930000|2022-04-28 15:48:50|797.38|794.98|797.27|794.87|797.38|794.98|797.15|794.75|0
1651160940000|2022-04-28 15:49:00|797.38|794.98|798.1|795.7|798.1|795.7|797.38|794.98|0
1651160950000|2022-04-28 15:49:10|797.86|795.46|798.1|795.7|798.34|795.94|797.86|795.46|0
1651160960000|2022-04-28 15:49:20|798.82|796.42|798.58|796.18|798.82|796.42|798.1|795.7|0
1651160970000|2022-04-28 15:49:30|798.1|795.7|797.27|794.87|798.1|795.7|797.27|794.87|0
1651160980000|2022-04-28 15:49:40|797.38|794.98|797.15|794.75|797.62|795.22|797.15|794.75|0
1651160990000|2022-04-28 15:49:50|797.38|794.98|797.38|794.98|797.38|794.98|797.38|794.98|0
1651161000000|2022-04-28 15:50:00|797.62|795.22|797.86|795.46|798.1|795.7|797.62|795.22|0
1651161010000|2022-04-28 15:50:10|798.58|796.18|798.1|795.7|798.58|796.18|797.62|795.22|0
1651161020000|2022-04-28 15:50:20|797.86|795.46|798.34|795.94|798.34|795.94|797.86|795.46|0
1651161030000|2022-04-28 15:50:30|798.1|795.7|799.3|796.9|799.3|796.9|798.1|795.7|0
1651161040000|2022-04-28 15:50:40|799.06|796.66|798.1|795.7|799.06|796.66|798.1|795.7|0
1651161050000|2022-04-28 15:50:50|798.58|796.18|799.06|796.66|799.06|796.66|798.58|796.18|0
1651161060000|2022-04-28 15:51:00|799.54|797.14|799.42|797.02|799.54|797.14|799.06|796.66|0
1651161070000|2022-04-28 15:51:10|798.82|796.42|798.82|796.42|798.82|796.42|798.58|796.18|0
1651161080000|2022-04-28 15:51:20|798.1|795.7|796.67|794.27|798.34|795.94|796.67|794.27|0
1651161090000|2022-04-28 15:51:30|796.19|793.79|797.62|795.22|797.62|795.22|796.19|793.79|0
1651161100000|2022-04-28 15:51:40|797.27|794.87|796.43|794.03|797.27|794.87|796.43|794.03|0
1651161110000|2022-04-28 15:51:50|795.71|793.31|794.04|791.64|795.71|793.31|793.8|791.4|0
1651161120000|2022-04-28 15:52:00|794.52|792.12|793.32|790.92|794.99|792.59|793.32|790.92|0
1651161130000|2022-04-28 15:52:10|792.6|790.2|790.69|788.29|792.6|790.2|790.69|788.29|0
1651161140000|2022-04-28 15:52:20|791.17|788.77|791.41|789.01|791.41|789.01|790.22|787.82|0
1651161150000|2022-04-28 15:52:30|790.69|788.29|789.98|787.58|790.69|788.29|789.26|786.86|0
1651161160000|2022-04-28 15:52:40|790.34|787.94|789.74|787.34|790.34|787.94|789.74|787.34|0
1651161170000|2022-04-28 15:52:50|789.5|787.1|789.02|786.62|789.74|787.34|789.02|786.62|0
1651161180000|2022-04-28 15:53:00|789.26|786.86|789.98|787.58|789.98|787.58|789.26|786.86|0
1651161190000|2022-04-28 15:53:10|790.46|788.06|790.69|788.29|790.69|788.29|790.22|787.82|0
1651161200000|2022-04-28 15:53:20|790.93|788.53|791.89|789.49|791.89|789.49|790.93|788.53|0
1651161210000|2022-04-28 15:53:30|792.13|789.73|793.21|790.81|793.21|790.81|792.13|789.73|0
1651161220000|2022-04-28 15:53:40|793.08|790.68|793.08|790.68|793.21|790.81|793.08|790.68|0
1651161230000|2022-04-28 15:53:50|793.32|790.92|793.32|790.92|793.8|791.4|793.32|790.92|0
1651161240000|2022-04-28 15:54:00|793.56|791.16|794.75|792.35|794.75|792.35|793.56|791.16|0
1651161250000|2022-04-28 15:54:10|794.52|792.12|793.21|790.81|794.52|792.12|793.21|790.81|0
1651161260000|2022-04-28 15:54:20|793.08|790.68|792.6|790.2|793.08|790.68|792.6|790.2|0
1651161270000|2022-04-28 15:54:30|792.13|789.73|790.93|788.53|792.13|789.73|790.93|788.53|0
1651161280000|2022-04-28 15:54:40|789.98|787.58|790.69|788.29|790.93|788.53|789.98|787.58|0
1651161290000|2022-04-28 15:54:50|791.41|789.01|792.25|789.85|792.25|789.85|791.41|789.01|0
1651161300000|2022-04-28 15:55:00|792.37|789.97|793.08|790.68|793.08|790.68|792.37|789.97|0
1651161310000|2022-04-28 15:55:10|794.75|792.35|794.52|792.12|794.99|792.59|794.52|792.12|0
1651161320000|2022-04-28 15:55:20|794.04|791.64|794.28|791.88|794.28|791.88|793.8|791.4|0
1651161330000|2022-04-28 15:55:30|793.8|791.4|794.52|792.12|794.52|792.12|793.8|791.4|0
1651161340000|2022-04-28 15:55:40|794.28|791.88|794.52|792.12|794.52|792.12|794.16|791.76|0
1651161350000|2022-04-28 15:55:50|794.04|791.64|794.28|791.88|794.28|791.88|794.04|791.64|0
1651161360000|2022-04-28 15:56:00|793.32|790.92|794.16|791.76|794.16|791.76|793.32|790.92|0
1651161370000|2022-04-28 15:56:10|794.04|791.64|792.6|790.2|794.04|791.64|792.6|790.2|0
1651161380000|2022-04-28 15:56:20|792.84|790.44|794.04|791.64|794.04|791.64|792.84|790.44|0
1651161390000|2022-04-28 15:56:30|794.52|792.12|794.04|791.64|794.64|792.24|794.04|791.64|0
1651161400000|2022-04-28 15:56:40|794.52|792.12|794.52|792.12|794.75|792.35|794.52|792.12|0
1651161410000|2022-04-28 15:56:50|794.4|792|794.28|791.88|794.4|792|794.04|791.64|0
1651161420000|2022-04-28 15:57:00|794.75|792.35|794.75|792.35|795.23|792.83|794.75|792.35|0
1651161430000|2022-04-28 15:57:10|794.99|792.59|795.23|792.83|795.71|793.31|794.99|792.59|0
1651161440000|2022-04-28 15:57:20|794.99|792.59|795.6|793.2|795.6|793.2|794.99|792.59|0
1651161450000|2022-04-28 15:57:30|795.95|793.55|797.03|794.63|797.03|794.63|795.95|793.55|0
1651161460000|2022-04-28 15:57:40|796.19|793.79|795.36|792.96|796.19|793.79|794.99|792.59|0
1651161470000|2022-04-28 15:57:50|795.23|792.83|793.08|790.68|795.23|792.83|793.08|790.68|0
1651161480000|2022-04-28 15:58:00|793.32|790.92|793.56|791.16|793.8|791.4|793.32|790.92|0
1651161490000|2022-04-28 15:58:10|793.8|791.4|793.8|791.4|794.28|791.88|793.8|791.4|0
1651161500000|2022-04-28 15:58:20|794.16|791.76|794.28|791.88|794.28|791.88|794.04|791.64|0
1651161510000|2022-04-28 15:58:30|794.04|791.64|794.52|792.12|794.52|792.12|793.8|791.4|0
1651161520000|2022-04-28 15:58:40|794.28|791.88|794.99|792.59|794.99|792.59|794.28|791.88|0
1651161530000|2022-04-28 15:58:50|795.23|792.83|794.99|792.59|795.23|792.83|794.52|792.12|0
1651161540000|2022-04-28 15:59:00|794.52|792.12|794.75|792.35|794.99|792.59|794.52|792.12|0
1651161550000|2022-04-28 15:59:10|794.04|791.64|794.04|791.64|794.28|791.88|793.8|791.4|0
1651161560000|2022-04-28 15:59:20|793.68|791.28|793.8|791.4|793.8|791.4|793.56|791.16|0
1651161570000|2022-04-28 15:59:30|793.56|791.16|792.13|789.73|793.56|791.16|792.13|789.73|0
1651161580000|2022-04-28 15:59:40|791.65|789.25|791.41|789.01|791.65|789.25|791.41|789.01|0
1651161590000|2022-04-28 15:59:50|791.3|788.9|791.53|789.13|791.89|789.49|791.17|788.77|0
1651161600000|2022-04-28 16:00:00|792.13|789.73|790.22|787.82|792.13|789.73|790.22|787.82|0
1651161610000|2022-04-28 16:00:10|790.46|788.06|789.98|787.58|790.46|788.06|789.98|787.58|0
1651161620000|2022-04-28 16:00:20|790.22|787.82|791.41|789.01|791.41|789.01|790.22|787.82|0
1651161630000|2022-04-28 16:00:30|792.13|789.73|791.77|789.37|792.6|790.2|791.77|789.37|0
1651161640000|2022-04-28 16:00:40|792.01|789.61|792.49|790.09|792.49|790.09|792.01|789.61|0
1651161650000|2022-04-28 16:00:50|792.93|790.53|792.93|790.53|792.93|790.53|792.69|790.29|0
1651161660000|2022-04-28 16:01:00|794.36|791.96|792.69|790.29|794.36|791.96|792.69|790.29|0
1651161670000|2022-04-28 16:01:10|792.93|790.53|791.5|789.1|792.93|790.53|791.5|789.1|0
1651161680000|2022-04-28 16:01:20|790.91|788.51|791.5|789.1|791.5|789.1|790.78|788.38|0
1651161690000|2022-04-28 16:01:30|791.98|789.58|791.98|789.58|792.21|789.81|791.98|789.58|0
1651161700000|2022-04-28 16:01:40|792.21|789.81|793.17|790.77|793.17|790.77|792.21|789.81|0
1651161710000|2022-04-28 16:01:50|793.77|791.37|794.84|792.44|794.84|792.44|793.77|791.37|0
1651161720000|2022-04-28 16:02:00|795.31|792.91|794.84|792.44|795.79|793.39|794.84|792.44|0
1651161730000|2022-04-28 16:02:10|794.6|792.2|794.84|792.44|795.2|792.8|794.6|792.2|0
1651161740000|2022-04-28 16:02:20|794.6|792.2|793.88|791.48|794.6|792.2|793.88|791.48|0
1651161750000|2022-04-28 16:02:30|793.64|791.24|793.77|791.37|793.77|791.37|793.41|791.01|0
1651161760000|2022-04-28 16:02:40|794.12|791.72|793.64|791.24|794.12|791.72|793.41|791.01|0
1651161770000|2022-04-28 16:02:50|793.41|791.01|792.69|790.29|793.41|791.01|792.45|790.05|0
1651161780000|2022-04-28 16:03:00|791.74|789.34|792.45|790.05|792.45|790.05|791.74|789.34|0
1651161790000|2022-04-28 16:03:10|792.69|790.29|791.02|788.62|792.69|790.29|791.02|788.62|0
1651161800000|2022-04-28 16:03:20|791.26|788.86|790.54|788.14|791.26|788.86|790.54|788.14|0
1651161810000|2022-04-28 16:03:30|790.07|787.67|788.16|785.76|790.07|787.67|788.16|785.76|0
1651161820000|2022-04-28 16:03:40|789.11|786.71|789.11|786.71|789.11|786.71|789|786.6|0
1651161830000|2022-04-28 16:03:50|788.88|786.48|788.88|786.48|788.88|786.48|788.88|786.48|0
1651161840000|2022-04-28 16:04:00|788.4|786|787.92|785.52|788.4|786|787.92|785.52|0
1651161850000|2022-04-28 16:04:10|788.64|786.24|788.88|786.48|788.88|786.48|788.4|786|0
1651161860000|2022-04-28 16:04:20|789.59|787.19|789.11|786.71|789.59|787.19|788.88|786.48|0
1651161870000|2022-04-28 16:04:30|789.35|786.95|788.64|786.24|789.35|786.95|788.64|786.24|0
1651161880000|2022-04-28 16:04:40|788.88|786.48|788.4|786|789.11|786.71|788.4|786|0
1651161890000|2022-04-28 16:04:50|788.64|786.24|788.88|786.48|789.11|786.71|788.64|786.24|0
1651161900000|2022-04-28 16:05:00|789.11|786.71|789.35|786.95|789.35|786.95|789.11|786.71|0
1651161910000|2022-04-28 16:05:10|789.59|787.19|790.78|788.38|790.78|788.38|789.35|786.95|0
1651161920000|2022-04-28 16:05:20|791.97|789.57|792.69|790.29|792.93|790.53|791.97|789.57|0
1651161930000|2022-04-28 16:05:30|793.77|791.37|793.41|791.01|794.12|791.72|793.41|791.01|0
1651161940000|2022-04-28 16:05:40|793.88|791.48|793.64|791.24|793.88|791.48|793.64|791.24|0
1651161950000|2022-04-28 16:05:50|794.12|791.72|794.01|791.61|794.6|792.2|794.01|791.61|0
1651161960000|2022-04-28 16:06:00|794.25|791.85|795.08|792.68|795.31|792.91|794.25|791.85|0
1651161970000|2022-04-28 16:06:10|795.31|792.91|795.08|792.68|795.31|792.91|795.08|792.68|0
1651161980000|2022-04-28 16:06:20|795.55|793.15|796.75|794.35|796.75|794.35|795.55|793.15|0
1651161990000|2022-04-28 16:06:30|796.98|794.58|795.55|793.15|796.98|794.58|795.55|793.15|0
1651162000000|2022-04-28 16:06:40|795.08|792.68|795.55|793.15|795.55|793.15|794.84|792.44|0
1651162010000|2022-04-28 16:06:50|795.79|793.39|795.79|793.39|796.27|793.87|795.79|793.39|0
1651162020000|2022-04-28 16:07:00|795.55|793.15|795.55|793.15|796.27|793.87|795.55|793.15|0
1651162030000|2022-04-28 16:07:10|795.31|792.91|794.6|792.2|795.31|792.91|794.6|792.2|0
1651162040000|2022-04-28 16:07:20|795.08|792.68|794.84|792.44|795.08|792.68|794.84|792.44|0
1651162050000|2022-04-28 16:07:30|795.79|793.39|796.27|793.87|796.27|793.87|795.2|792.8|0
1651162060000|2022-04-28 16:07:40|796.03|793.63|794.84|792.44|796.03|793.63|794.84|792.44|0
1651162070000|2022-04-28 16:07:50|794.12|791.72|794.36|791.96|794.36|791.96|794.01|791.61|0
1651162080000|2022-04-28 16:08:00|794.84|792.44|795.31|792.91|795.31|792.91|794.6|792.2|0
1651162090000|2022-04-28 16:08:10|795.55|793.15|794.84|792.44|795.55|793.15|794.84|792.44|0
1651162100000|2022-04-28 16:08:20|795.08|792.68|795.79|793.39|795.79|793.39|794.84|792.44|0
1651162110000|2022-04-28 16:08:30|796.27|793.87|796.27|793.87|796.98|794.58|796.27|793.87|0
1651162120000|2022-04-28 16:08:40|796.51|794.11|796.03|793.63|796.63|794.23|795.79|793.39|0
1651162130000|2022-04-28 16:08:50|796.51|794.11|796.27|793.87|796.51|794.11|796.27|793.87|0
1651162140000|2022-04-28 16:09:00|796.51|794.11|795.08|792.68|796.51|794.11|795.08|792.68|0
1651162150000|2022-04-28 16:09:10|793.17|790.77|793.53|791.13|794.12|791.72|793.17|790.77|0
1651162160000|2022-04-28 16:09:20|794.12|791.72|794.36|791.96|794.36|791.96|793.64|791.24|0
1651162170000|2022-04-28 16:09:30|793.77|791.37|794.12|791.72|794.12|791.72|793.77|791.37|0
1651162180000|2022-04-28 16:09:40|794.36|791.96|793.17|790.77|794.36|791.96|793.17|790.77|0
1651162190000|2022-04-28 16:09:50|793.41|791.01|792.93|790.53|793.41|791.01|792.93|790.53|0
1651162200000|2022-04-28 16:10:00|792.45|790.05|792.58|790.18|792.93|790.53|792.21|789.81|0
1651162210000|2022-04-28 16:10:10|792.45|790.05|792.21|789.81|792.69|790.29|792.21|789.81|0
1651162220000|2022-04-28 16:10:20|791.38|788.98|791.74|789.34|791.97|789.57|791.38|788.98|0
1651162230000|2022-04-28 16:10:30|792.69|790.29|792.21|789.81|792.69|790.29|792.21|789.81|0
1651162240000|2022-04-28 16:10:40|792.69|790.29|793.17|790.77|793.41|791.01|792.69|790.29|0
1651162250000|2022-04-28 16:10:50|793.05|790.65|791.5|789.1|793.05|790.65|791.5|789.1|0
1651162260000|2022-04-28 16:11:00|791.97|789.57|792.69|790.29|792.69|790.29|791.97|789.57|0
1651162270000|2022-04-28 16:11:10|791.97|789.57|791.5|789.1|792.21|789.81|791.5|789.1|0
1651162280000|2022-04-28 16:11:20|791.74|789.34|790.67|788.27|791.74|789.34|790.67|788.27|0
1651162290000|2022-04-28 16:11:30|791.02|788.62|792.21|789.81|792.21|789.81|791.02|788.62|0
1651162300000|2022-04-28 16:11:40|792.45|790.05|791.97|789.57|792.45|790.05|791.74|789.34|0
1651162310000|2022-04-28 16:11:50|791.74|789.34|792.69|790.29|792.69|790.29|791.74|789.34|0
1651162320000|2022-04-28 16:12:00|791.62|789.22|792.21|789.81|792.21|789.81|791.62|789.22|0
1651162330000|2022-04-28 16:12:10|792.69|790.29|792.69|790.29|792.93|790.53|792.69|790.29|0
1651162340000|2022-04-28 16:12:20|792.45|790.05|792.21|789.81|792.45|790.05|791.97|789.57|0
1651162350000|2022-04-28 16:12:30|792.69|790.29|791.26|788.86|792.69|790.29|791.26|788.86|0
1651162360000|2022-04-28 16:12:40|790.31|787.91|790.31|787.91|790.31|787.91|790.31|787.91|0
1651162370000|2022-04-28 16:12:50|789.59|787.19|790.31|787.91|790.31|787.91|789.59|787.19|0
1651162380000|2022-04-28 16:13:00|790.54|788.14|790.54|788.14|790.78|788.38|790.54|788.14|0
1651162390000|2022-04-28 16:13:10|789.59|787.19|789.24|786.84|789.59|787.19|789.24|786.84|0
1651162400000|2022-04-28 16:13:20|788.88|786.48|788.4|786|788.88|786.48|787.92|785.52|0
1651162410000|2022-04-28 16:13:30|788.16|785.76|788.64|786.24|788.64|786.24|788.16|785.76|0
1651162420000|2022-04-28 16:13:40|789.35|786.95|789.35|786.95|789.59|787.19|789.35|786.95|0
1651162430000|2022-04-28 16:13:50|788.88|786.48|789.11|786.71|789.11|786.71|788.88|786.48|0
1651162440000|2022-04-28 16:14:00|789.48|787.08|788.28|785.88|789.48|787.08|787.92|785.52|0
1651162450000|2022-04-28 16:14:10|787.68|785.28|786.86|784.46|787.68|785.28|786.73|784.33|0
1651162460000|2022-04-28 16:14:20|787.45|785.05|786.49|784.09|787.45|785.05|786.38|783.98|0
1651162470000|2022-04-28 16:14:30|786.73|784.33|785.3|782.9|786.73|784.33|785.07|782.67|0
1651162480000|2022-04-28 16:14:40|785.54|783.14|785.78|783.38|785.78|783.38|785.54|783.14|0
1651162490000|2022-04-28 16:14:50|785.07|782.67|784.83|782.43|785.07|782.67|784.83|782.43|0
1651162500000|2022-04-28 16:15:00|783.88|781.48|784.11|781.71|784.11|781.71|783.64|781.24|0
1651162510000|2022-04-28 16:15:10|784.83|782.43|784.83|782.43|785.07|782.67|784.83|782.43|0
1651162520000|2022-04-28 16:15:20|785.19|782.79|783.16|780.76|785.19|782.79|783.16|780.76|0
1651162530000|2022-04-28 16:15:30|783.64|781.24|784.35|781.95|784.35|781.95|783.64|781.24|0
1651162540000|2022-04-28 16:15:40|784.83|782.43|784.11|781.71|784.83|782.43|784.11|781.71|0
1651162550000|2022-04-28 16:15:50|783.88|781.48|783.4|781|784.11|781.71|783.4|781|0
1651162560000|2022-04-28 16:16:00|782.92|780.52|783.64|781.24|783.64|781.24|782.92|780.52|0
1651162570000|2022-04-28 16:16:10|783.88|781.48|784.11|781.71|784.35|781.95|783.88|781.48|0
1651162580000|2022-04-28 16:16:20|783.88|781.48|783.4|781|783.88|781.48|783.4|781|0
1651162590000|2022-04-28 16:16:30|783.64|781.24|783.4|781|783.64|781.24|783.4|781|0
1651162600000|2022-04-28 16:16:40|783.16|780.76|782.92|780.52|783.4|781|782.92|780.52|0
1651162610000|2022-04-28 16:16:50|783.05|780.65|782.92|780.52|783.16|780.76|782.92|780.52|0
1651162620000|2022-04-28 16:17:00|783.16|780.76|781.5|779.1|783.16|780.76|781.5|779.1|0
1651162630000|2022-04-28 16:17:10|781.97|779.57|782.21|779.81|782.69|780.29|781.97|779.57|0
1651162640000|2022-04-28 16:17:20|782.69|780.29|783.16|780.76|783.16|780.76|782.69|780.29|0
1651162650000|2022-04-28 16:17:30|782.45|780.05|782.21|779.81|782.45|780.05|781.97|779.57|0
1651162660000|2022-04-28 16:17:40|781.86|779.46|780.78|778.38|781.86|779.46|780.55|778.15|0
1651162670000|2022-04-28 16:17:50|780.31|777.91|778.88|776.48|780.31|777.91|778.88|776.48|0
1651162680000|2022-04-28 16:18:00|778.65|776.25|778.41|776.01|778.65|776.25|777.93|775.53|0
1651162690000|2022-04-28 16:18:10|778.88|776.48|778.65|776.25|778.88|776.48|778.41|776.01|0
1651162700000|2022-04-28 16:18:20|778.41|776.01|778.17|775.77|778.41|776.01|778.17|775.77|0
1651162710000|2022-04-28 16:18:30|778.41|776.01|778.41|776.01|778.65|776.25|778.17|775.77|0
1651162720000|2022-04-28 16:18:40|778.65|776.25|778.17|775.77|778.65|776.25|778.17|775.77|0
1651162730000|2022-04-28 16:18:50|777.93|775.53|778.17|775.77|778.17|775.77|777.93|775.53|0
1651162740000|2022-04-28 16:19:00|778.41|776.01|778.17|775.77|778.41|776.01|777.93|775.53|0
1651162750000|2022-04-28 16:19:10|777.93|775.53|778.65|776.25|778.65|776.25|777.93|775.53|0
1651162760000|2022-04-28 16:19:20|778.41|776.01|778.17|775.77|778.41|776.01|778.17|775.77|0
1651162770000|2022-04-28 16:19:30|777.93|775.53|778.88|776.48|778.88|776.48|777.93|775.53|0
1651162780000|2022-04-28 16:19:40|778.53|776.13|778.65|776.25|778.65|776.25|778.41|776.01|0
1651162790000|2022-04-28 16:19:50|778.53|776.13|778.17|775.77|778.65|776.25|778.17|775.77|0
1651162800000|2022-04-28 16:20:00|777.93|775.53|778.17|775.77|778.17|775.77|777.93|775.53|0
1651162810000|2022-04-28 16:20:10|777.93|775.53|778.88|776.48|778.88|776.48|777.93|775.53|0
1651162820000|2022-04-28 16:20:20|779.36|776.96|778.64|776.24|779.36|776.96|778.41|776.01|0
1651162830000|2022-04-28 16:20:30|778.17|775.77|777.93|775.53|778.17|775.77|777.93|775.53|0
1651162840000|2022-04-28 16:20:40|778.17|775.77|777.69|775.29|778.41|776.01|777.69|775.29|0
1651162850000|2022-04-28 16:20:50|777.46|775.06|777.22|774.82|777.46|775.06|777.22|774.82|0
1651162860000|2022-04-28 16:21:00|776.98|774.58|776.74|774.34|776.98|774.58|776.74|774.34|0
1651162870000|2022-04-28 16:21:10|776.03|773.63|775.79|773.39|776.03|773.63|775.32|772.92|0
1651162880000|2022-04-28 16:21:20|776.03|773.63|776.27|773.87|776.51|774.11|775.79|773.39|0
1651162890000|2022-04-28 16:21:30|775.56|773.16|775.79|773.39|775.79|773.39|775.56|773.16|0
1651162900000|2022-04-28 16:21:40|775.08|772.68|775.56|773.16|775.56|773.16|775.08|772.68|0
1651162910000|2022-04-28 16:21:50|775.32|772.92|775.56|773.16|775.56|773.16|775.32|772.92|0
1651162920000|2022-04-28 16:22:00|775.32|772.92|776.03|773.63|776.03|773.63|775.32|772.92|0
1651162930000|2022-04-28 16:22:10|775.32|772.92|775.32|772.92|775.79|773.39|775.32|772.92|0
1651162940000|2022-04-28 16:22:20|775.08|772.68|775.79|773.39|775.79|773.39|775.08|772.68|0
1651162950000|2022-04-28 16:22:30|776.03|773.63|775.79|773.39|776.03|773.63|775.56|773.16|0
1651162960000|2022-04-28 16:22:40|775.56|773.16|775.32|772.92|775.56|773.16|775.32|772.92|0
1651162970000|2022-04-28 16:22:50|775.08|772.68|774.85|772.45|775.08|772.68|774.85|772.45|0
1651162980000|2022-04-28 16:23:00|774.37|771.97|774.13|771.73|774.37|771.97|773.9|771.5|0
1651162990000|2022-04-28 16:23:10|774.61|772.21|774.85|772.45|774.85|772.45|774.61|772.21|0
1651163000000|2022-04-28 16:23:20|774.61|772.21|773.9|771.5|774.61|772.21|773.9|771.5|0
1651163010000|2022-04-28 16:23:30|774.13|771.73|773.9|771.5|774.13|771.73|773.66|771.26|0
1651163020000|2022-04-28 16:23:40|774.37|771.97|773.66|771.26|774.37|771.97|773.66|771.26|0
1651163030000|2022-04-28 16:23:50|773.18|770.78|772.95|770.55|773.18|770.78|772.95|770.55|0
1651163040000|2022-04-28 16:24:00|772.4|770|772.64|770.24|773.12|770.72|772.4|770|0
1651163050000|2022-04-28 16:24:10|772.4|770|772.17|769.77|772.4|770|772.17|769.77|0
1651163060000|2022-04-28 16:24:20|771.93|769.53|772.17|769.77|772.29|769.89|771.93|769.53|0
1651163070000|2022-04-28 16:24:30|772.4|770|773|770.6|773.12|770.72|772.4|770|0
1651163080000|2022-04-28 16:24:40|772.88|770.48|773.36|770.96|773.36|770.96|772.88|770.48|0
1651163090000|2022-04-28 16:24:50|773.12|770.72|773.12|770.72|773.83|771.43|773.12|770.72|0
1651163100000|2022-04-28 16:25:00|772.88|770.48|772.17|769.77|772.88|770.48|772.17|769.77|0
1651163110000|2022-04-28 16:25:10|772.4|770|771.45|769.05|772.64|770.24|771.45|769.05|0
1651163120000|2022-04-28 16:25:20|771.69|769.29|770.98|768.58|771.69|769.29|770.98|768.58|0
1651163130000|2022-04-28 16:25:30|771.45|769.05|770.74|768.34|771.45|769.05|770.74|768.34|0
1651163140000|2022-04-28 16:25:40|770.5|768.1|770.03|767.63|770.5|768.1|770.03|767.63|0
1651163150000|2022-04-28 16:25:50|769.79|767.39|769.79|767.39|770.26|767.86|769.79|767.39|0
1651163160000|2022-04-28 16:26:00|769.55|767.15|769.55|767.15|769.55|767.15|769.31|766.91|0
1651163170000|2022-04-28 16:26:10|769.79|767.39|770.26|767.86|770.26|767.86|769.31|766.91|0
1651163180000|2022-04-28 16:26:20|770.5|768.1|771.21|768.81|771.21|768.81|770.5|768.1|0
1651163190000|2022-04-28 16:26:30|771.69|769.29|771.45|769.05|771.69|769.29|771.21|768.81|0
1651163200000|2022-04-28 16:26:40|771.69|769.29|770.74|768.34|771.69|769.29|770.74|768.34|0
1651163210000|2022-04-28 16:26:50|770.5|768.1|770.98|768.58|771.21|768.81|770.5|768.1|0
1651163220000|2022-04-28 16:27:00|771.21|768.81|770.74|768.34|771.21|768.81|770.63|768.23|0
1651163230000|2022-04-28 16:27:10|770.5|768.1|770.26|767.86|770.5|768.1|770.26|767.86|0
1651163240000|2022-04-28 16:27:20|770.03|767.63|769.55|767.15|770.03|767.63|769.55|767.15|0
1651163250000|2022-04-28 16:27:30|769.79|767.39|769.79|767.39|770.03|767.63|769.79|767.39|0
1651163260000|2022-04-28 16:27:40|769.55|767.15|769.31|766.91|769.79|767.39|769.31|766.91|0
1651163270000|2022-04-28 16:27:50|769.44|767.04|769.44|767.04|769.44|767.04|769.08|766.68|0
1651163280000|2022-04-28 16:28:00|769.31|766.91|769.08|766.68|769.31|766.91|768.84|766.44|0
1651163290000|2022-04-28 16:28:10|769.31|766.91|768.36|765.96|769.31|766.91|768.36|765.96|0
1651163300000|2022-04-28 16:28:20|768.13|765.73|767.65|765.25|768.13|765.73|766.94|764.54|0
1651163310000|2022-04-28 16:28:30|767.41|765.01|766.7|764.3|767.41|765.01|766.7|764.3|0
1651163320000|2022-04-28 16:28:40|766.94|764.54|767.18|764.78|767.18|764.78|766.94|764.54|0
1651163330000|2022-04-28 16:28:50|767.41|765.01|767.41|765.01|767.41|765.01|767.18|764.78|0
1651163340000|2022-04-28 16:29:00|768.13|765.73|768.13|765.73|768.13|765.73|767.89|765.49|0
1651163350000|2022-04-28 16:29:10|768.6|766.2|768.36|765.96|768.6|766.2|768.36|765.96|0
1651163360000|2022-04-28 16:29:20|768.13|765.73|768.36|765.96|768.36|765.96|767.89|765.49|0
1651163370000|2022-04-28 16:29:30|768.13|765.73|767.65|765.25|768.13|765.73|767.41|765.01|0
1651163380000|2022-04-28 16:29:40|767.41|765.01|767.65|765.25|767.65|765.25|767.41|765.01|0
1651163390000|2022-04-28 16:29:50|767.18|764.78|765.99|763.59|767.18|764.78|765.99|763.59|0
1651163400000|2022-04-28 16:30:00|764.8|762.4|765.28|762.88|765.28|762.88|764.8|762.4|0
1651163410000|2022-04-28 16:30:10|765.75|763.35|766.7|764.3|766.7|764.3|765.75|763.35|0
1651163420000|2022-04-28 16:30:20|766.46|764.06|766.7|764.3|766.7|764.3|766.23|763.83|0
1651163430000|2022-04-28 16:30:30|766.94|764.54|766.23|763.83|766.94|764.54|766.23|763.83|0
1651163440000|2022-04-28 16:30:40|765.99|763.59|766.7|764.3|766.7|764.3|765.99|763.59|0
1651163450000|2022-04-28 16:30:50|766.46|764.06|765.75|763.35|766.46|764.06|765.75|763.35|0
1651163460000|2022-04-28 16:31:00|765.51|763.11|765.04|762.64|765.51|763.11|765.04|762.64|0
1651163470000|2022-04-28 16:31:10|765.28|762.88|765.51|763.11|765.51|763.11|765.28|762.88|0
1651163480000|2022-04-28 16:31:20|765.04|762.64|764.69|762.29|765.04|762.64|764.69|762.29|0
1651163490000|2022-04-28 16:31:30|764.33|761.93|763.85|761.45|764.33|761.93|763.85|761.45|0
1651163500000|2022-04-28 16:31:40|764.09|761.69|763.98|761.58|764.09|761.69|763.85|761.45|0
1651163510000|2022-04-28 16:31:50|764.09|761.69|763.85|761.45|764.09|761.69|763.62|761.22|0
1651163520000|2022-04-28 16:32:00|763.38|760.98|763.62|761.22|763.62|761.22|762.9|760.5|0
1651163530000|2022-04-28 16:32:10|763.85|761.45|763.03|760.63|763.98|761.58|763.03|760.63|0
1651163540000|2022-04-28 16:32:20|762.67|760.27|762.9|760.5|763.38|760.98|762.67|760.27|0
1651163550000|2022-04-28 16:32:30|763.38|760.98|763.85|761.45|764.33|761.93|763.38|760.98|0
1651163560000|2022-04-28 16:32:40|763.62|761.22|763.62|761.22|763.62|761.22|763.62|761.22|0
1651163570000|2022-04-28 16:32:50|763.14|760.74|763.38|760.98|763.38|760.98|762.9|760.5|0
1651163580000|2022-04-28 16:33:00|762.9|760.5|762.43|760.03|763.14|760.74|761.96|759.56|0
1651163590000|2022-04-28 16:33:10|762.55|760.15|762.55|760.15|762.67|760.27|762.55|760.15|0
1651163600000|2022-04-28 16:33:20|763.14|760.74|763.38|760.98|763.62|761.22|763.14|760.74|0
1651163610000|2022-04-28 16:33:30|763.14|760.74|762.9|760.5|763.14|760.74|762.9|760.5|0
1651163620000|2022-04-28 16:33:40|762.67|760.27|763.03|760.63|763.14|760.74|762.67|760.27|0
1651163630000|2022-04-28 16:33:50|763.14|760.74|763.14|760.74|763.14|760.74|763.03|760.63|0
1651163640000|2022-04-28 16:34:00|762.9|760.5|762.55|760.15|762.9|760.5|762.19|759.79|0
1651163650000|2022-04-28 16:34:10|762.67|760.27|762.43|760.03|762.67|760.27|762.32|759.92|0
1651163660000|2022-04-28 16:34:20|762.32|759.92|762.32|759.2|762.32|759.92|762.19|759.2|0
1651163670000|2022-04-28 16:34:30|761.84|758.72|761.72|758.84|761.84|758.84|761.72|758.72|0
1651163680000|2022-04-28 16:34:40|762.43|759.55|761.84|758.96|762.43|759.55|761.72|758.84|0
1651163690000|2022-04-28 16:34:50|761.72|758.84|761.96|759.08|761.96|759.08|761.72|758.84|0
1651163700000|2022-04-28 16:35:00|761.48|758.6|761.01|758.13|761.72|758.84|761.01|758.13|0
1651163710000|2022-04-28 16:35:10|760.3|757.42|759.59|756.71|760.3|757.42|759.59|756.71|0
1651163720000|2022-04-28 16:35:20|759.11|756.23|759.83|756.95|759.83|756.95|759.11|756.23|0
1651163730000|2022-04-28 16:35:30|759.59|756.71|759.59|756.71|759.59|756.71|759.35|756.47|0
1651163740000|2022-04-28 16:35:40|759.83|756.95|761.25|758.37|761.25|758.37|759.83|756.95|0
1651163750000|2022-04-28 16:35:50|761.01|758.13|760.54|757.66|761.01|758.13|760.54|757.66|0
1651163760000|2022-04-28 16:36:00|760.3|757.42|759.35|756.47|760.3|757.42|759.35|756.47|0
1651163770000|2022-04-28 16:36:10|759.59|756.71|760.3|757.42|760.3|757.42|759.59|756.71|0
1651163780000|2022-04-28 16:36:20|759.83|756.95|759.35|756.47|759.83|756.95|759.35|756.47|0
1651163790000|2022-04-28 16:36:30|759.59|756.71|759.83|756.95|760.06|757.18|759.59|756.71|0
1651163800000|2022-04-28 16:36:40|759.59|756.71|760.7|757.82|760.7|757.82|759.51|756.63|0
1651163810000|2022-04-28 16:36:50|760.93|758.05|761.04|758.16|761.51|758.63|760.8|757.92|0
1651163820000|2022-04-28 16:37:00|760.56|757.68|760.32|757.44|760.56|757.68|760.32|757.44|0
1651163830000|2022-04-28 16:37:10|760.8|757.92|761.04|758.16|761.28|758.4|760.8|757.92|0
1651163840000|2022-04-28 16:37:20|760.8|757.92|760.09|757.21|760.8|757.92|760.09|757.21|0
1651163850000|2022-04-28 16:37:30|759.85|756.97|759.14|756.26|760.09|757.21|759.14|756.26|0
1651163860000|2022-04-28 16:37:40|759.61|756.73|758.9|756.02|759.61|756.73|758.9|756.02|0
1651163870000|2022-04-28 16:37:50|758.78|755.9|758.66|755.78|758.9|756.02|758.66|755.78|0
1651163880000|2022-04-28 16:38:00|758.42|755.54|757.47|754.59|758.42|755.54|757.47|754.59|0
1651163890000|2022-04-28 16:38:10|757.23|754.35|757.95|755.07|757.95|755.07|757.23|754.35|0
1651163900000|2022-04-28 16:38:20|757.71|754.83|757.23|754.35|757.95|755.07|757.23|754.35|0
1651163910000|2022-04-28 16:38:30|756.76|753.88|756.52|753.64|756.76|753.88|756.52|753.64|0
1651163920000|2022-04-28 16:38:40|756.65|753.77|757|754.12|757.23|754.35|756.65|753.77|0
1651163930000|2022-04-28 16:38:50|757.23|754.35|758.18|755.3|758.18|755.3|757.23|754.35|0
1651163940000|2022-04-28 16:39:00|758.42|755.54|758.9|756.02|758.9|756.02|758.42|755.54|0
1651163950000|2022-04-28 16:39:10|759.14|756.26|758.66|755.78|759.14|756.26|758.66|755.78|0
1651163960000|2022-04-28 16:39:20|758.18|755.3|758.42|755.54|758.42|755.54|757.95|755.07|0
1651163970000|2022-04-28 16:39:30|758.66|755.78|758.42|755.54|758.66|755.78|758.42|755.54|0
1651163980000|2022-04-28 16:39:40|757.95|755.07|757.71|754.83|758.18|755.3|757.71|754.83|0
1651163990000|2022-04-28 16:39:50|757.47|754.59|757.71|754.83|757.71|754.83|757.36|754.48|0
1651164000000|2022-04-28 16:40:00|757.95|755.07|756.76|753.88|757.95|755.07|756.76|753.88|0
1651164010000|2022-04-28 16:40:10|757|754.12|756.76|753.88|757.23|754.35|756.76|753.88|0
1651164020000|2022-04-28 16:40:20|756.52|753.64|756.52|753.64|756.52|753.64|756.52|753.64|0
1651164030000|2022-04-28 16:40:30|756.76|753.88|756.05|753.17|756.76|753.88|755.81|752.93|0
1651164040000|2022-04-28 16:40:40|756.52|753.64|756.05|753.17|756.52|753.64|755.81|752.93|0
1651164050000|2022-04-28 16:40:50|755.33|752.45|755.81|752.93|755.81|752.93|755.33|752.45|0
1651164060000|2022-04-28 16:41:00|755.33|752.45|755.33|752.45|755.33|752.45|755.33|752.45|0
1651164070000|2022-04-28 16:41:10|755.57|752.69|754.62|751.74|755.57|752.69|754.62|751.74|0
1651164080000|2022-04-28 16:41:20|754.39|751.51|753.91|751.03|754.39|751.51|753.91|751.03|0
1651164090000|2022-04-28 16:41:30|753.67|750.79|754.39|751.51|754.39|751.51|753.67|750.79|0
1651164100000|2022-04-28 16:41:40|754.15|751.27|755.1|752.22|755.1|752.22|754.15|751.27|0
1651164110000|2022-04-28 16:41:50|755.33|752.45|754.86|751.98|755.33|752.45|754.86|751.98|0
1651164120000|2022-04-28 16:42:00|754.62|751.74|754.38|751.5|754.62|751.74|754.15|751.27|0
1651164130000|2022-04-28 16:42:10|754.15|751.27|754.15|751.27|754.15|751.27|753.67|750.79|0
1651164140000|2022-04-28 16:42:20|753.91|751.03|753.91|751.03|754.15|751.27|753.67|750.79|0
1651164150000|2022-04-28 16:42:30|753.67|750.79|755.1|752.22|755.1|752.22|753.67|750.79|0
1651164160000|2022-04-28 16:42:40|754.86|751.98|754.15|751.27|754.86|751.98|754.15|751.27|0
1651164170000|2022-04-28 16:42:50|753.91|751.03|754.15|751.27|754.15|751.27|753.67|750.79|0
1651164180000|2022-04-28 16:43:00|753.91|751.03|753.67|750.79|753.91|751.03|753.67|750.79|0
1651164190000|2022-04-28 16:43:10|753.91|751.03|753.44|750.56|753.91|751.03|753.44|750.56|0
1651164200000|2022-04-28 16:43:20|753.2|750.32|752.96|750.08|753.2|750.32|752.96|750.08|0
1651164210000|2022-04-28 16:43:30|753.2|750.32|752.96|750.08|753.2|750.32|752.96|750.08|0
1651164220000|2022-04-28 16:43:40|752.49|749.61|751.64|748.76|752.49|749.61|751.64|748.76|0
1651164230000|2022-04-28 16:43:50|751.87|748.99|751.87|748.99|752.11|749.23|751.87|748.99|0
1651164240000|2022-04-28 16:44:00|751.4|748.52|751.87|748.99|751.87|748.99|751.16|748.28|0
1651164250000|2022-04-28 16:44:10|751.64|748.76|751.64|748.76|751.64|748.76|751.64|748.76|0
1651164260000|2022-04-28 16:44:20|751.87|748.99|752.35|749.47|752.35|749.47|751.87|748.99|0
1651164270000|2022-04-28 16:44:30|751.4|748.52|751.16|748.28|751.4|748.52|750.92|748.04|0
1651164280000|2022-04-28 16:44:40|750.92|748.04|751.16|748.28|751.64|748.76|750.92|748.04|0
1651164290000|2022-04-28 16:44:50|751.4|748.52|750.92|748.04|751.64|748.76|750.92|748.04|0
1651164300000|2022-04-28 16:45:00|750.45|747.57|749.74|746.86|750.45|747.57|749.74|746.86|0
1651164310000|2022-04-28 16:45:10|749.98|747.1|746.89|744.01|749.98|747.1|746.89|744.01|0
1651164320000|2022-04-28 16:45:20|746.66|743.78|748.08|745.2|748.08|745.2|746.66|743.78|0
1651164330000|2022-04-28 16:45:30|748.32|745.44|748.79|745.91|748.79|745.91|748.32|745.44|0
1651164340000|2022-04-28 16:45:40|748.68|745.8|748.32|745.44|749.03|746.15|748.32|745.44|0
1651164350000|2022-04-28 16:45:50|748.55|745.67|748.08|745.2|748.55|745.67|748.08|745.2|0
1651164360000|2022-04-28 16:46:00|747.84|744.96|746.89|744.01|747.84|744.96|746.89|744.01|0
1651164370000|2022-04-28 16:46:10|746.66|743.78|743.58|740.7|746.66|743.78|743.58|740.7|0
1651164380000|2022-04-28 16:46:20|743.1|740.22|743.81|740.93|743.81|740.93|742.63|739.75|0
1651164390000|2022-04-28 16:46:30|744.76|741.88|743.1|740.22|745|742.12|743.1|740.22|0
1651164400000|2022-04-28 16:46:40|743.58|740.7|743.58|740.7|743.58|740.7|743.34|740.46|0
1651164410000|2022-04-28 16:46:50|743.1|740.22|743.58|740.7|743.81|740.93|743.1|740.22|0
1651164420000|2022-04-28 16:47:00|742.87|739.99|742.16|739.28|742.87|739.99|741.92|739.04|0
1651164430000|2022-04-28 16:47:10|741.92|739.04|741.21|738.33|741.92|739.04|741.21|738.33|0
1651164440000|2022-04-28 16:47:20|740.97|738.09|742.39|739.51|742.39|739.51|740.97|738.09|0
1651164450000|2022-04-28 16:47:30|742.16|739.28|742.87|739.99|742.87|739.99|741.92|739.04|0
1651164460000|2022-04-28 16:47:40|742.39|739.51|741.21|738.33|742.39|739.51|741.21|738.33|0
1651164470000|2022-04-28 16:47:50|741.45|738.57|741.21|738.33|741.45|738.57|741.21|738.33|0
1651164480000|2022-04-28 16:48:00|741.68|738.8|741.21|738.33|741.92|739.04|741.21|738.33|0
1651164490000|2022-04-28 16:48:10|741.68|738.8|742.16|739.28|742.16|739.28|741.68|738.8|0
1651164500000|2022-04-28 16:48:20|742.39|739.51|742.63|739.75|743.1|740.22|742.39|739.51|0
1651164510000|2022-04-28 16:48:30|742.87|739.99|743.1|740.22|743.1|740.22|742.87|739.99|0
1651164520000|2022-04-28 16:48:40|742.63|739.75|742.87|739.99|742.87|739.99|742.39|739.51|0
1651164530000|2022-04-28 16:48:50|742.63|739.75|743.1|740.22|743.1|740.22|742.63|739.75|0
1651164540000|2022-04-28 16:49:00|743.34|740.46|743.81|740.93|743.81|740.93|743.34|740.46|0
1651164550000|2022-04-28 16:49:10|744.05|741.17|746.66|743.78|746.66|743.78|744.05|741.17|0
1651164560000|2022-04-28 16:49:20|747.13|744.25|747.6|744.72|747.6|744.72|746.89|744.01|0
1651164570000|2022-04-28 16:49:30|747.13|744.25|746.66|743.78|747.37|744.49|746.66|743.78|0
1651164580000|2022-04-28 16:49:40|746.89|744.01|745.23|742.35|746.89|744.01|745.23|742.35|0
1651164590000|2022-04-28 16:49:50|745.71|742.83|745.94|743.06|745.94|743.06|745.23|742.35|0
1651164600000|2022-04-28 16:50:00|746.18|743.3|746.07|743.19|746.18|743.3|745.47|742.59|0
1651164610000|2022-04-28 16:50:10|746.66|743.78|745.94|743.06|746.66|743.78|745.23|742.35|0
1651164620000|2022-04-28 16:50:20|745.71|742.83|745.94|743.06|746.18|743.3|745.71|742.83|0
1651164630000|2022-04-28 16:50:30|746.42|743.54|746.89|744.01|747.6|744.72|746.42|743.54|0
1651164640000|2022-04-28 16:50:40|747.13|744.25|747.37|744.49|747.49|744.61|747.13|744.25|0
1651164650000|2022-04-28 16:50:50|747.13|744.25|747.37|744.49|747.37|744.49|747.13|744.25|0
1651164660000|2022-04-28 16:51:00|747.6|744.72|748.55|745.67|748.79|745.91|747.37|744.49|0
1651164670000|2022-04-28 16:51:10|749.5|746.62|750.69|747.81|750.69|747.81|749.5|746.62|0
1651164680000|2022-04-28 16:51:20|750.92|748.04|750.45|747.57|750.92|748.04|750.45|747.57|0
1651164690000|2022-04-28 16:51:30|750.92|748.04|751.16|748.28|751.4|748.52|750.92|748.04|0
1651164700000|2022-04-28 16:51:40|750.92|748.04|748.79|745.91|750.92|748.04|748.55|745.67|0
1651164710000|2022-04-28 16:51:50|749.03|746.15|749.26|746.38|749.5|746.62|749.03|746.15|0
1651164720000|2022-04-28 16:52:00|749.03|746.15|750.45|747.57|750.45|747.57|749.03|746.15|0
1651164730000|2022-04-28 16:52:10|750.21|747.33|749.97|747.09|750.21|747.33|749.5|746.62|0
1651164740000|2022-04-28 16:52:20|750.21|747.33|750.45|747.57|750.45|747.57|750.21|747.33|0
1651164750000|2022-04-28 16:52:30|751.16|748.28|750.45|747.57|751.16|748.28|750.45|747.57|0
1651164760000|2022-04-28 16:52:40|750.69|747.81|750.69|747.81|750.69|747.81|750.45|747.57|0
1651164770000|2022-04-28 16:52:50|750.45|747.57|748.55|745.67|750.45|747.57|748.55|745.67|0
1651164780000|2022-04-28 16:53:00|748.31|745.43|746.89|744.01|748.31|745.43|746.89|744.01|0
1651164790000|2022-04-28 16:53:10|746.66|743.78|746.18|743.3|746.66|743.78|745.47|742.59|0
1651164800000|2022-04-28 16:53:20|746.42|743.54|746.66|743.78|746.89|744.01|746.18|743.3|0
1651164810000|2022-04-28 16:53:30|746.42|743.54|746.89|744.01|746.89|744.01|745.94|743.06|0
1651164820000|2022-04-28 16:53:40|746.42|743.54|745.94|743.06|746.42|743.54|745.94|743.06|0
1651164830000|2022-04-28 16:53:50|745.71|742.83|745|742.12|745.71|742.83|745|742.12|0
1651164840000|2022-04-28 16:54:00|745.71|742.83|745.23|742.35|745.71|742.83|745.23|742.35|0
1651164850000|2022-04-28 16:54:10|746.42|743.54|745.12|742.24|746.42|743.54|745.12|742.24|0
1651164860000|2022-04-28 16:54:20|745|742.12|745.47|742.59|746.42|743.54|745|742.12|0
1651164870000|2022-04-28 16:54:30|745.94|743.06|746.18|743.3|746.18|743.3|745.94|743.06|0
1651164880000|2022-04-28 16:54:40|745.71|742.83|745.47|742.59|745.71|742.83|745.23|742.35|0
1651164890000|2022-04-28 16:54:50|745.71|742.83|745.23|742.35|745.71|742.83|745.23|742.35|0
1651164900000|2022-04-28 16:55:00|745.94|743.06|745.47|742.59|746.42|743.54|745.47|742.59|0
1651164910000|2022-04-28 16:55:10|745.71|742.83|746.18|743.3|746.42|743.54|745.71|742.83|0
1651164920000|2022-04-28 16:55:20|746.66|743.78|747.37|744.49|747.37|744.49|746.54|743.66|0
1651164930000|2022-04-28 16:55:30|748.08|745.2|747.6|744.72|748.08|745.2|747.6|744.72|0
1651164940000|2022-04-28 16:55:40|747.13|744.25|746.66|743.78|747.13|744.25|746.66|743.78|0
1651164950000|2022-04-28 16:55:50|746.89|744.01|746.66|743.78|746.89|744.01|746.66|743.78|0
1651164960000|2022-04-28 16:56:00|746.42|743.54|747.13|744.25|747.13|744.25|746.42|743.54|0
1651164970000|2022-04-28 16:56:10|747.37|744.49|746.65|743.77|747.37|744.49|746.65|743.77|0
1651164980000|2022-04-28 16:56:20|746.89|744.01|747.37|744.49|747.37|744.49|746.89|744.01|0
1651164990000|2022-04-28 16:56:30|746.65|743.77|746.65|743.77|746.65|743.77|746.42|743.54|0
1651165000000|2022-04-28 16:56:40|746.89|744.01|746.42|743.54|747.13|744.25|746.42|743.54|0
1651165010000|2022-04-28 16:56:50|746.65|743.77|747.13|744.25|747.37|744.49|746.65|743.77|0
1651165020000|2022-04-28 16:57:00|746.89|744.01|746.89|744.01|746.89|744.01|746.42|743.54|0
1651165030000|2022-04-28 16:57:10|747.13|744.25|746.78|743.9|747.13|744.25|746.78|743.9|0
1651165040000|2022-04-28 16:57:20|746.65|743.77|746.65|743.77|746.65|743.77|746.42|743.54|0
1651165050000|2022-04-28 16:57:30|746.42|743.54|745.39|742.51|746.42|743.54|745.39|742.51|0
1651165060000|2022-04-28 16:57:40|745.15|742.27|745.25|742.37|745.25|742.37|744.91|742.03|0
1651165070000|2022-04-28 16:57:50|745.01|742.13|745.49|742.61|745.73|742.85|745.01|742.13|0
1651165080000|2022-04-28 16:58:00|745.25|742.37|745.38|742.5|745.38|742.5|745.25|742.37|0
1651165090000|2022-04-28 16:58:10|745.73|742.85|745.49|742.61|745.73|742.85|745.25|742.37|0
1651165100000|2022-04-28 16:58:20|745.97|743.09|745.25|742.37|745.97|743.09|745.25|742.37|0
1651165110000|2022-04-28 16:58:30|745.49|742.61|745.49|742.61|745.49|742.61|745.38|742.5|0
1651165120000|2022-04-28 16:58:40|745.38|742.5|744.3|741.42|745.38|742.5|744.3|741.42|0
1651165130000|2022-04-28 16:58:50|744.06|741.18|743.35|740.47|744.06|741.18|743.35|740.47|0
1651165140000|2022-04-28 16:59:00|743.11|740.23|742.88|740|743.35|740.47|742.88|740|0
1651165150000|2022-04-28 16:59:10|742.4|739.52|742.64|739.76|742.88|740|742.4|739.52|0
1651165160000|2022-04-28 16:59:20|741.93|739.05|742.16|739.28|742.16|739.28|741.81|738.93|0
1651165170000|2022-04-28 16:59:30|743.11|740.23|742.64|739.76|743.11|740.23|742.16|739.28|0
1651165180000|2022-04-28 16:59:40|743.35|740.47|742.4|739.52|743.35|740.47|742.4|739.52|0
1651165190000|2022-04-28 16:59:50|742.16|739.28|742.16|739.28|742.4|739.52|741.93|739.05|0
1651165200000|2022-04-28 17:00:00|741.21|738.33|741.69|738.81|741.69|738.81|741.21|738.33|0
1651165210000|2022-04-28 17:00:10|741.45|738.57|741.69|738.81|741.69|738.81|741.1|738.22|0
1651165220000|2022-04-28 17:00:20|741.45|738.57|741.45|738.57|741.69|738.81|741.45|738.57|0
1651165230000|2022-04-28 17:00:30|741.21|738.33|740.98|738.1|741.21|738.33|740.98|738.1|0
1651165240000|2022-04-28 17:00:40|740.74|737.86|740.74|737.86|740.74|737.86|740.5|737.62|0
1651165250000|2022-04-28 17:00:50|740.26|737.38|740.74|737.86|740.74|737.86|740.26|737.38|0
1651165260000|2022-04-28 17:01:00|740.98|738.1|741.21|738.33|741.45|738.57|740.98|738.1|0
1651165270000|2022-04-28 17:01:10|741.69|738.81|740.74|737.86|741.69|738.81|740.74|737.86|0
1651165280000|2022-04-28 17:01:20|741.21|738.33|740.98|738.1|741.45|738.57|740.98|738.1|0
1651165290000|2022-04-28 17:01:30|740.74|737.86|740.26|737.38|740.74|737.86|740.26|737.38|0
1651165310000|2022-04-28 17:01:50|740.5|737.62|740.74|737.86|740.74|737.86|740.26|737.38|0
1651165320000|2022-04-28 17:02:00|741.93|739.05|744.3|741.42|744.3|741.42|741.93|739.05|0
1651165330000|2022-04-28 17:02:10|744.19|741.31|744.3|741.42|745.25|742.37|744.19|741.31|0
1651165340000|2022-04-28 17:02:20|743.35|740.47|741.93|739.05|743.35|740.47|741.93|739.05|0
1651165350000|2022-04-28 17:02:30|742.29|739.41|740.5|737.62|742.29|739.41|740.5|737.62|0
1651165360000|2022-04-28 17:02:40|740.26|737.38|740.26|737.38|740.74|737.86|740.26|737.38|0
1651165370000|2022-04-28 17:02:50|740.5|737.62|740.26|737.38|740.5|737.62|740.26|737.38|0
1651165380000|2022-04-28 17:03:00|740.98|738.1|741.93|739.05|741.93|739.05|740.98|738.1|0
1651165390000|2022-04-28 17:03:10|742.16|739.28|742.88|740|743.11|740.23|742.16|739.28|0
1651165400000|2022-04-28 17:03:20|742.64|739.76|743.11|740.23|743.11|740.23|742.64|739.76|0
1651165410000|2022-04-28 17:03:30|743.35|740.47|743.11|740.23|743.83|740.95|743.11|740.23|0
1651165420000|2022-04-28 17:03:40|743.35|740.47|743.35|740.47|743.59|740.71|743.35|740.47|0
1651165430000|2022-04-28 17:03:50|742.88|740|743.35|740.47|743.83|740.95|742.88|740|0
1651165440000|2022-04-28 17:04:00|742.64|739.76|741.93|739.05|742.64|739.76|741.93|739.05|0
1651165450000|2022-04-28 17:04:10|742.16|739.28|740.98|738.1|742.16|739.28|740.98|738.1|0
1651165460000|2022-04-28 17:04:20|740.74|737.86|739.08|736.2|740.74|737.86|739.08|736.2|0
1651165470000|2022-04-28 17:04:30|739.79|736.91|740.26|737.38|740.5|737.62|739.79|736.91|0
1651165480000|2022-04-28 17:04:40|740.5|737.62|740.03|737.15|740.98|738.1|740.03|737.15|0
1651165490000|2022-04-28 17:04:50|739.55|736.67|739.55|736.67|739.55|736.67|739.55|736.67|0
1651165500000|2022-04-28 17:05:00|739.79|736.91|739.08|736.2|739.79|736.91|739.08|736.2|0
1651165510000|2022-04-28 17:05:10|739.31|736.43|739.08|736.2|739.31|736.43|738.84|735.96|0
1651165520000|2022-04-28 17:05:20|739.55|736.67|740.5|737.62|740.5|737.62|739.31|736.43|0
1651165530000|2022-04-28 17:05:30|740.98|738.1|740.74|737.86|740.98|738.1|740.74|737.86|0
1651165540000|2022-04-28 17:05:40|741.69|738.81|740.39|737.51|741.69|738.81|740.39|737.51|0
1651165550000|2022-04-28 17:05:50|740.5|737.62|740.26|737.38|740.5|737.62|740.15|737.27|0
1651165560000|2022-04-28 17:06:00|740.5|737.62|740.98|738.1|740.98|738.1|740.5|737.62|0
1651165570000|2022-04-28 17:06:10|742.16|739.28|741.57|738.69|742.4|739.52|741.57|738.69|0
1651165580000|2022-04-28 17:06:20|741.45|738.57|739.79|736.91|741.45|738.57|739.79|736.91|0
1651165590000|2022-04-28 17:06:30|740.26|737.38|739.79|736.91|740.74|737.86|739.79|736.91|0
1651165600000|2022-04-28 17:06:40|739.55|736.67|739.31|736.43|739.55|736.67|739.31|736.43|0
1651165610000|2022-04-28 17:06:50|739.08|736.2|738.6|735.72|739.08|736.2|738.6|735.72|0
1651165620000|2022-04-28 17:07:00|738.84|735.96|736.47|733.59|738.84|735.96|736.47|733.59|0
1651165630000|2022-04-28 17:07:10|735.52|732.64|735.52|732.64|735.52|732.64|735.52|732.64|0
1651165640000|2022-04-28 17:07:20|735.76|732.88|735.99|733.11|736.23|733.35|735.76|732.88|0
1651165650000|2022-04-28 17:07:30|735.76|732.88|735.52|732.64|735.76|732.88|735.05|732.17|0
1651165660000|2022-04-28 17:07:40|734.57|731.69|734.57|731.69|735.05|732.17|734.34|731.46|0
1651165670000|2022-04-28 17:07:50|735.05|732.17|735.28|732.4|735.52|732.64|735.05|732.17|0
1651165680000|2022-04-28 17:08:00|735.52|732.64|735.76|732.88|735.99|733.11|735.52|732.64|0
1651165690000|2022-04-28 17:08:10|735.05|732.17|735.41|732.53|735.41|732.53|735.05|732.17|0
1651165700000|2022-04-28 17:08:20|735.76|732.88|735.28|732.4|735.76|732.88|735.05|732.17|0
1651165710000|2022-04-28 17:08:30|735.52|732.64|735.99|733.11|736.47|733.59|735.52|732.64|0
1651165720000|2022-04-28 17:08:40|736.71|733.83|736.47|733.59|736.94|734.06|736.47|733.59|0
1651165730000|2022-04-28 17:08:50|736.71|733.83|736.71|733.83|736.94|734.06|736.71|733.83|0
1651165740000|2022-04-28 17:09:00|736.23|733.35|736.23|733.35|736.23|733.35|735.52|732.64|0
1651165750000|2022-04-28 17:09:10|736.71|733.83|736.94|734.06|737.18|734.3|736.71|733.83|0
1651165760000|2022-04-28 17:09:20|736.35|733.47|736.94|734.06|736.94|734.06|736.35|733.47|0
1651165770000|2022-04-28 17:09:30|736.71|733.83|736.23|733.35|736.71|733.83|736.23|733.35|0
1651165780000|2022-04-28 17:09:40|735.99|733.11|735.76|732.88|735.99|733.11|735.64|732.76|0
1651165790000|2022-04-28 17:09:50|735.28|732.4|735.52|732.64|735.52|732.64|735.28|732.4|0
1651165800000|2022-04-28 17:10:00|735.76|732.88|735.52|732.64|735.76|732.88|735.52|732.64|0
1651165810000|2022-04-28 17:10:10|734.81|731.93|735.05|732.17|735.05|732.17|734.57|731.69|0
1651165820000|2022-04-28 17:10:20|734.81|731.93|735.52|732.64|735.52|732.64|734.81|731.93|0
1651165830000|2022-04-28 17:10:30|734.81|731.93|734.57|731.69|734.81|731.93|734.57|731.69|0
1651165840000|2022-04-28 17:10:40|734.81|731.93|734.34|731.46|735.05|732.17|734.34|731.46|0
1651165850000|2022-04-28 17:10:50|734.57|731.69|733.15|730.27|734.57|731.69|733.15|730.27|0
1651165860000|2022-04-28 17:11:00|732.91|730.03|733.15|730.27|733.62|730.74|732.91|730.03|0
1651165870000|2022-04-28 17:11:10|733.39|730.51|733.15|730.27|733.62|730.74|733.15|730.27|0
1651165880000|2022-04-28 17:11:20|732.68|729.8|731.49|728.61|732.68|729.8|731.49|728.61|0
1651165890000|2022-04-28 17:11:30|730.31|727.43|730.07|727.19|730.31|727.43|729.84|726.96|0
1651165900000|2022-04-28 17:11:40|731.49|728.61|730.31|727.43|731.49|728.61|730.31|727.43|0
1651165910000|2022-04-28 17:11:50|730.55|727.67|731.02|728.14|731.02|728.14|730.31|727.43|0
1651165920000|2022-04-28 17:12:00|730.55|727.67|729.13|726.25|730.55|727.67|729.13|726.25|0
1651165930000|2022-04-28 17:12:10|728.89|726.01|728.89|726.01|729.36|726.48|728.89|726.01|0
1651165940000|2022-04-28 17:12:20|729.6|726.72|729.6|726.72|729.6|726.72|729.13|726.25|0
1651165950000|2022-04-28 17:12:30|729.01|726.13|728.42|725.54|729.13|726.25|728.42|725.54|0
1651165960000|2022-04-28 17:12:40|727.94|725.06|727|724.12|727.94|725.06|727|724.12|0
1651165970000|2022-04-28 17:12:50|727.71|724.83|727.71|724.83|727.71|724.83|727.47|724.59|0
1651165980000|2022-04-28 17:13:00|728.42|725.54|727.71|724.83|728.42|725.54|727.47|724.59|0
1651165990000|2022-04-28 17:13:10|728.18|725.3|728.65|725.77|729.13|726.25|728.18|725.3|0
1651166000000|2022-04-28 17:13:20|728.89|726.01|729.84|726.96|729.84|726.96|728.89|726.01|0
1651166010000|2022-04-28 17:13:30|729.6|726.72|729.36|726.48|729.84|726.96|729.36|726.48|0
1651166020000|2022-04-28 17:13:40|729.13|726.25|729.13|726.25|729.13|726.25|729.13|726.25|0
1651166030000|2022-04-28 17:13:50|729.36|726.48|728.18|725.3|729.36|726.48|728.18|725.3|0
1651166040000|2022-04-28 17:14:00|728.65|725.77|727.23|724.35|728.65|725.77|727.23|724.35|0
1651166050000|2022-04-28 17:14:10|727|724.12|727.23|724.35|727.23|724.35|727|724.12|0
1651166060000|2022-04-28 17:14:20|727.47|724.59|727.47|724.59|727.71|724.83|727.23|724.35|0
1651166070000|2022-04-28 17:14:30|727.23|724.35|727|724.12|727.23|724.35|727|724.12|0
1651166080000|2022-04-28 17:14:40|727.47|724.59|727.47|724.59|727.47|724.59|727.23|724.35|0
1651166090000|2022-04-28 17:14:50|727.36|724.48|727.71|724.83|727.71|724.83|727.36|724.48|0
1651166100000|2022-04-28 17:15:00|728.18|725.3|727.59|724.71|728.18|725.3|727.47|724.59|0
1651166110000|2022-04-28 17:15:10|727.71|724.83|726.29|723.41|727.71|724.83|726.29|723.41|0
1651166120000|2022-04-28 17:15:20|726.76|723.88|728.07|725.19|728.07|725.19|726.76|723.88|0
1651166130000|2022-04-28 17:15:30|729.36|726.48|731.02|728.14|731.02|728.14|729.13|726.25|0
1651166140000|2022-04-28 17:15:40|731.49|728.61|731.02|728.14|731.49|728.61|731.02|728.14|0
1651166150000|2022-04-28 17:15:50|731.26|728.38|730.55|727.67|731.49|728.61|730.55|727.67|0
1651166160000|2022-04-28 17:16:00|730.78|727.9|731.02|728.14|731.26|728.38|730.78|727.9|0
1651166170000|2022-04-28 17:16:10|730.78|727.9|731.73|728.85|731.73|728.85|730.78|727.9|0
1651166180000|2022-04-28 17:16:20|731.97|729.09|731.73|728.85|731.97|729.09|731.49|728.61|0
1651166190000|2022-04-28 17:16:30|732.44|729.56|732.91|730.03|732.91|730.03|732.44|729.56|0
1651166200000|2022-04-28 17:16:40|732.44|729.56|731.97|729.09|732.44|729.56|731.97|729.09|0
1651166210000|2022-04-28 17:16:50|731.73|728.85|731.49|728.61|732.2|729.32|731.49|728.61|0
1651166220000|2022-04-28 17:17:00|731.73|728.85|732.2|729.32|732.91|730.03|731.73|728.85|0
1651166230000|2022-04-28 17:17:10|732.91|730.03|733.39|730.51|733.39|730.51|732.91|730.03|0
1651166240000|2022-04-28 17:17:20|733.62|730.74|733.15|730.27|733.62|730.74|732.68|729.8|0
1651166250000|2022-04-28 17:17:30|733.39|730.51|732.68|729.8|733.39|730.51|732.68|729.8|0
1651166260000|2022-04-28 17:17:40|732.56|729.68|732.2|729.32|732.56|729.68|732.2|729.32|0
1651166270000|2022-04-28 17:17:50|732.09|729.21|731.73|728.85|732.09|729.21|731.49|728.61|0
1651166280000|2022-04-28 17:18:00|730.78|727.9|731.97|729.09|732.44|729.56|730.78|727.9|0
1651166290000|2022-04-28 17:18:10|732.68|729.8|731.97|729.09|733.15|730.27|731.97|729.09|0
1651166300000|2022-04-28 17:18:20|731.73|728.85|731.97|729.09|731.97|729.09|731.73|728.85|0
1651166310000|2022-04-28 17:18:30|732.09|729.21|733.39|730.51|733.39|730.51|732.09|729.21|0
1651166320000|2022-04-28 17:18:40|732.68|729.8|731.97|729.09|732.68|729.8|731.97|729.09|0
1651166330000|2022-04-28 17:18:50|732.2|729.32|732.09|729.21|732.44|729.56|731.97|729.09|0
1651166340000|2022-04-28 17:19:00|732.2|729.32|732.91|730.03|732.91|730.03|732.2|729.32|0
1651166350000|2022-04-28 17:19:10|732.2|729.32|730.55|727.67|732.2|729.32|730.07|727.19|0
1651166360000|2022-04-28 17:19:20|730.31|727.43|729.96|727.08|730.31|727.43|729.84|726.96|0
1651166370000|2022-04-28 17:19:30|729.6|726.72|729.13|726.25|729.6|726.72|729.13|726.25|0
1651166380000|2022-04-28 17:19:40|729.36|726.48|729.6|726.72|729.6|726.72|729.13|726.25|0
1651166390000|2022-04-28 17:19:50|729.36|726.48|729.13|726.25|729.36|726.48|729.13|726.25|0
1651166400000|2022-04-28 17:20:00|729.36|726.48|729.36|726.48|729.36|726.48|729.13|726.25|0
1651166410000|2022-04-28 17:20:10|730.31|727.43|729.84|726.96|730.31|727.43|729.37|726.49|0
1651166420000|2022-04-28 17:20:20|730.08|727.2|730.79|727.91|731.03|728.15|730.08|727.2|0
1651166430000|2022-04-28 17:20:30|730.08|727.2|730.55|727.67|730.55|727.67|730.08|727.2|0
1651166440000|2022-04-28 17:20:40|730.79|727.91|731.5|728.62|731.5|728.62|730.79|727.91|0
1651166450000|2022-04-28 17:20:50|731.03|728.15|730.55|727.67|731.03|728.15|730.55|727.67|0
1651166460000|2022-04-28 17:21:00|730.79|727.91|731.24|728.36|731.47|728.59|730.79|727.91|0
1651166470000|2022-04-28 17:21:10|731.47|728.59|730.29|727.41|731.47|728.59|730.29|727.41|0
1651166480000|2022-04-28 17:21:20|730.05|727.17|730.52|727.64|730.52|727.64|730.05|727.17|0
1651166490000|2022-04-28 17:21:30|730.76|727.88|731.24|728.36|731.47|728.59|730.76|727.88|0
1651166500000|2022-04-28 17:21:40|731|728.12|732.42|729.54|732.42|729.54|731|728.12|0
1651166510000|2022-04-28 17:21:50|732.89|730.01|733.13|730.25|733.13|730.25|732.18|729.3|0
1651166520000|2022-04-28 17:22:00|733.37|730.49|734.08|731.2|734.32|731.44|733.37|730.49|0
1651166530000|2022-04-28 17:22:10|734.79|731.91|735.03|732.15|735.03|732.15|734.79|731.91|0
1651166540000|2022-04-28 17:22:20|735.27|732.39|735.27|732.39|735.98|733.1|735.03|732.15|0
1651166550000|2022-04-28 17:22:30|734.32|731.44|734.32|731.44|734.32|731.44|734.32|731.44|0
1651166560000|2022-04-28 17:22:40|734.08|731.2|735.5|732.62|735.5|732.62|734.08|731.2|0
1651166570000|2022-04-28 17:22:50|734.79|731.91|734.79|731.91|735.03|732.15|734.68|731.8|0
1651166580000|2022-04-28 17:23:00|734.08|731.2|733.49|730.61|734.08|731.2|733.37|730.49|0
1651166590000|2022-04-28 17:23:10|733.37|730.49|732.66|729.78|733.37|730.49|732.42|729.54|0
1651166600000|2022-04-28 17:23:20|732.89|730.01|733.13|730.25|733.13|730.25|732.66|729.78|0
1651166610000|2022-04-28 17:23:30|733.84|730.96|733.84|730.96|733.84|730.96|733.61|730.73|0
1651166620000|2022-04-28 17:23:40|733.61|730.73|733.73|730.85|734.08|731.2|733.61|730.73|0
1651166630000|2022-04-28 17:23:50|733.61|730.73|733.13|730.25|733.61|730.73|732.66|729.78|0
1651166640000|2022-04-28 17:24:00|732.89|730.01|733.13|730.25|733.13|730.25|732.66|729.78|0
1651166650000|2022-04-28 17:24:10|733.49|730.61|733.61|730.73|733.84|730.96|733.49|730.61|0
1651166660000|2022-04-28 17:24:20|733.84|730.96|733.37|730.49|733.84|730.96|733.37|730.49|0
1651166670000|2022-04-28 17:24:30|732.89|730.01|732.18|729.3|732.89|730.01|732.18|729.3|0
1651166680000|2022-04-28 17:24:40|732.89|730.01|732.66|729.78|733.13|730.25|732.66|729.78|0
1651166690000|2022-04-28 17:24:50|732.89|730.01|733.37|730.49|733.37|730.49|732.89|730.01|0
1651166700000|2022-04-28 17:25:00|732.89|730.01|732.42|729.54|732.89|730.01|732.42|729.54|0
1651166710000|2022-04-28 17:25:10|732.66|729.78|733.13|730.25|733.13|730.25|732.66|729.78|0
1651166720000|2022-04-28 17:25:20|732.66|729.78|732.18|729.3|732.66|729.78|732.18|729.3|0
1651166730000|2022-04-28 17:25:30|732.66|729.78|732.89|730.01|732.89|730.01|732.42|729.54|0
1651166740000|2022-04-28 17:25:40|732.66|729.78|732.31|729.43|732.66|729.78|731.95|729.07|0
1651166750000|2022-04-28 17:25:50|732.18|729.3|731.95|729.07|732.42|729.54|731.95|729.07|0
1651166760000|2022-04-28 17:26:00|732.07|729.19|732.42|729.54|733.13|730.25|732.07|729.19|0
1651166770000|2022-04-28 17:26:10|732.66|729.78|732.89|730.01|732.89|730.01|732.66|729.78|0
1651166780000|2022-04-28 17:26:20|732.66|729.78|733.25|730.37|733.25|730.37|732.66|729.78|0
1651166790000|2022-04-28 17:26:30|733.37|730.49|732.66|729.78|733.37|730.49|732.42|729.54|0
1651166800000|2022-04-28 17:26:40|732.54|729.66|732.42|729.54|732.54|729.66|732.18|729.3|0
1651166810000|2022-04-28 17:26:50|731.95|729.07|731.71|728.83|733.13|730.25|731.71|728.83|0
1651166820000|2022-04-28 17:27:00|731.47|728.59|731.47|728.59|731.71|728.83|731.47|728.59|0
1651166830000|2022-04-28 17:27:10|731.95|729.07|732.18|729.3|732.18|729.3|731.71|728.83|0
1651166840000|2022-04-28 17:27:20|731.47|728.59|731.47|728.59|731.47|728.59|731.47|728.59|0
1651166850000|2022-04-28 17:27:30|732.18|729.3|731.6|728.72|732.18|729.3|731.47|728.59|0
1651166860000|2022-04-28 17:27:40|731.71|728.83|731.47|728.59|732.07|729.19|731.47|728.59|0
1651166870000|2022-04-28 17:27:50|731.71|728.83|731.95|729.07|732.18|729.3|731.71|728.83|0
1651166880000|2022-04-28 17:28:00|731.23|728.35|731.23|728.35|731.71|728.83|731.23|728.35|0
1651166890000|2022-04-28 17:28:10|731|728.12|729.58|726.7|731|728.12|729.58|726.7|0
1651166900000|2022-04-28 17:28:20|729.1|726.22|730.05|727.17|730.05|727.17|729.1|726.22|0
1651166910000|2022-04-28 17:28:30|730.29|727.41|729.58|726.7|730.29|727.41|729.58|726.7|0
1651166920000|2022-04-28 17:28:40|729.34|726.46|729.1|726.22|729.34|726.46|729.1|726.22|0
1651166930000|2022-04-28 17:28:50|728.87|725.99|728.63|725.75|728.87|725.99|728.63|725.75|0
1651166940000|2022-04-28 17:29:00|728.39|725.51|728.87|725.99|728.87|725.99|728.16|725.28|0
1651166950000|2022-04-28 17:29:10|729.58|726.7|731|728.12|731|728.12|729.58|726.7|0
1651166960000|2022-04-28 17:29:20|730.76|727.88|729.58|726.7|730.76|727.88|729.58|726.7|0
1651166970000|2022-04-28 17:29:30|729.1|726.22|729.1|726.22|729.1|726.22|728.39|725.51|0
1651166980000|2022-04-28 17:29:40|728.63|725.75|728.87|725.99|728.87|725.99|728.63|725.75|0
1651166990000|2022-04-28 17:29:50|728.63|725.75|729.58|726.7|729.58|726.7|728.63|725.75|0
1651167000000|2022-04-28 17:30:00|729.34|726.46|729.34|726.46|729.58|726.7|728.28|725.4|0
1651167010000|2022-04-28 17:30:10|728.63|725.75|728.99|726.11|728.99|726.11|728.39|725.51|0
1651167020000|2022-04-28 17:30:20|731|728.12|731.23|728.35|731.23|728.35|731|728.12|0
1651167030000|2022-04-28 17:30:30|731.47|728.59|731.23|728.35|731.47|728.59|731.23|728.35|0
1651167040000|2022-04-28 17:30:40|732.42|729.54|733.37|730.49|733.37|730.49|732.42|729.54|0
1651167050000|2022-04-28 17:30:50|732.89|730.01|733.37|730.49|733.61|730.73|732.89|730.01|0
1651167060000|2022-04-28 17:31:00|733.84|730.96|733.37|730.49|734.08|731.2|733.37|730.49|0
1651167070000|2022-04-28 17:31:10|733.61|730.73|734.08|731.2|734.08|731.2|733.61|730.73|0
1651167080000|2022-04-28 17:31:20|734.44|731.56|733.84|730.96|734.44|731.56|733.84|730.96|0
1651167090000|2022-04-28 17:31:30|733.37|730.49|733.37|730.49|733.61|730.73|733.37|730.49|0
1651167100000|2022-04-28 17:31:40|732.18|729.3|731.47|728.59|732.18|729.3|731.47|728.59|0
1651167110000|2022-04-28 17:31:50|731|728.12|730.17|727.29|731|728.12|730.17|727.29|0
1651167120000|2022-04-28 17:32:00|729.81|726.93|729.94|727.06|730.52|727.64|729.81|726.93|0
1651167130000|2022-04-28 17:32:10|729.81|726.93|731|728.12|731|728.12|729.81|726.93|0
1651167140000|2022-04-28 17:32:20|730.29|727.41|730.05|727.17|730.52|727.64|730.05|727.17|0
1651167150000|2022-04-28 17:32:30|729.81|726.93|730.29|727.41|730.29|727.41|729.81|726.93|0
1651167160000|2022-04-28 17:32:40|730.52|727.64|730.29|727.41|730.52|727.64|730.29|727.41|0
1651167170000|2022-04-28 17:32:50|731.23|728.35|731|728.12|731.23|728.35|730.76|727.88|0
1651167180000|2022-04-28 17:33:00|730.76|727.88|730.05|727.17|730.76|727.88|730.05|727.17|0
1651167190000|2022-04-28 17:33:10|730.29|727.41|730.52|727.64|730.52|727.64|729.1|726.22|0
1651167200000|2022-04-28 17:33:20|730.76|727.88|730.52|727.64|731|728.12|730.52|727.64|0
1651167210000|2022-04-28 17:33:30|731|728.12|731.36|728.48|731.71|728.83|731|728.12|0
1651167220000|2022-04-28 17:33:40|730.76|727.88|728.15|725.27|730.76|727.88|728.15|725.27|0
1651167230000|2022-04-28 17:33:50|727.68|724.8|727.92|725.04|727.92|725.04|727.68|724.8|0
1651167240000|2022-04-28 17:34:00|727.44|724.56|728.15|725.27|728.39|725.51|727.44|724.56|0
1651167250000|2022-04-28 17:34:10|729.81|726.93|728.15|725.27|729.81|726.93|728.15|725.27|0
1651167260000|2022-04-28 17:34:20|728.63|725.75|730.05|727.17|730.29|727.41|728.63|725.75|0
1651167270000|2022-04-28 17:34:30|729.81|726.93|730.76|727.88|731|728.12|729.81|726.93|0
1651167280000|2022-04-28 17:34:40|731|728.12|729.81|726.93|731|728.12|729.81|726.93|0
1651167290000|2022-04-28 17:34:50|729.7|726.82|730.05|727.17|730.05|727.17|729.58|726.7|0
1651167300000|2022-04-28 17:35:00|729.34|726.46|729.81|726.93|729.81|726.93|729.34|726.46|0
1651167310000|2022-04-28 17:35:10|729.1|726.22|728.63|725.75|729.34|726.46|728.63|725.75|0
1651167320000|2022-04-28 17:35:20|728.15|725.27|728.15|725.27|728.15|725.27|727.68|724.8|0
1651167330000|2022-04-28 17:35:30|727.92|725.04|727.92|725.04|727.92|725.04|727.68|724.8|0
1651167340000|2022-04-28 17:35:40|728.15|725.27|728.63|725.75|728.86|725.98|728.15|725.27|0
1651167350000|2022-04-28 17:35:50|728.39|725.51|728.63|725.75|728.86|725.98|728.39|725.51|0
1651167360000|2022-04-28 17:36:00|728.15|725.27|728.15|725.27|728.15|725.27|728.15|725.27|0
1651167370000|2022-04-28 17:36:10|727.44|724.56|727.68|724.8|727.68|724.8|727.44|724.56|0
1651167380000|2022-04-28 17:36:20|728.15|725.27|728.39|725.51|728.63|725.75|728.15|725.27|0
1651167390000|2022-04-28 17:36:30|727.92|725.04|728.15|725.27|728.15|725.27|727.92|725.04|0
1651167400000|2022-04-28 17:36:40|728.63|725.75|730.76|727.88|731|728.12|728.63|725.75|0
1651167410000|2022-04-28 17:36:50|731|728.12|731|728.12|731.23|728.35|731|728.12|0
1651167420000|2022-04-28 17:37:00|730.52|727.64|731|728.12|731|728.12|730.52|727.64|0
1651167430000|2022-04-28 17:37:10|730.52|727.64|729.58|726.7|730.52|727.64|729.58|726.7|0
1651167440000|2022-04-28 17:37:20|729.7|726.82|730.76|727.88|730.76|727.88|729.7|726.82|0
1651167450000|2022-04-28 17:37:30|730.29|727.41|729.58|726.7|730.29|727.41|729.58|726.7|0
1651167460000|2022-04-28 17:37:40|729.1|726.22|729.22|726.34|729.22|726.34|729.1|726.22|0
1651167470000|2022-04-28 17:37:50|729.81|726.93|729.1|726.22|729.81|726.93|729.1|726.22|0
1651167480000|2022-04-28 17:38:00|728.86|725.98|728.63|725.75|729.1|726.22|728.63|725.75|0
1651167490000|2022-04-28 17:38:10|728.39|725.51|728.39|725.51|728.86|725.98|728.39|725.51|0
1651167500000|2022-04-28 17:38:20|730.05|727.17|730.29|727.41|730.29|727.41|730.05|727.17|0
1651167510000|2022-04-28 17:38:30|730.05|727.17|729.34|726.46|730.05|727.17|729.1|726.22|0
1651167520000|2022-04-28 17:38:40|729.58|726.7|729.1|726.22|729.58|726.7|729.1|726.22|0
1651167530000|2022-04-28 17:38:50|729.34|726.46|729.1|726.22|729.34|726.46|729.1|726.22|0
1651167540000|2022-04-28 17:39:00|728.86|725.98|728.63|725.75|728.86|725.98|728.63|725.75|0
1651167550000|2022-04-28 17:39:10|729.58|726.7|729.58|726.7|729.58|726.7|729.22|726.34|0
1651167560000|2022-04-28 17:39:20|729.34|726.46|728.86|725.98|729.34|726.46|728.63|725.75|0
1651167570000|2022-04-28 17:39:30|727.92|725.04|727.21|724.33|727.92|725.04|727.21|724.33|0
1651167580000|2022-04-28 17:39:40|726.73|723.85|724.37|721.49|726.73|723.85|724.37|721.49|0
1651167590000|2022-04-28 17:39:50|724.13|721.25|724.13|721.25|724.13|721.25|723.66|720.78|0
1651167600000|2022-04-28 17:40:00|723.66|720.78|723.42|720.54|723.66|720.78|723.42|720.54|0
1651167610000|2022-04-28 17:40:10|723.19|720.31|722.95|720.07|723.19|720.31|722.95|720.07|0
1651167620000|2022-04-28 17:40:20|722.71|719.83|722.95|720.07|722.95|720.07|722.71|719.83|0
1651167630000|2022-04-28 17:40:30|723.66|720.78|725.08|722.2|726.26|723.38|723.42|720.54|0
1651167640000|2022-04-28 17:40:40|724.37|721.49|724.84|721.96|724.84|721.96|724.13|721.25|0
1651167650000|2022-04-28 17:40:50|725.31|722.43|725.55|722.67|726.02|723.14|725.31|722.43|0
1651167660000|2022-04-28 17:41:00|726.26|723.38|726.5|723.62|726.73|723.85|726.26|723.38|0
1651167670000|2022-04-28 17:41:10|726.73|723.85|726.73|723.85|726.73|723.85|726.5|723.62|0
1651167680000|2022-04-28 17:41:20|726.26|723.38|727.44|724.56|727.44|724.56|726.26|723.38|0
1651167690000|2022-04-28 17:41:30|727.68|724.8|730.29|727.41|730.29|727.41|727.68|724.8|0
1651167700000|2022-04-28 17:41:40|730.52|727.64|730.29|727.41|730.52|727.64|730.29|727.41|0
1651167710000|2022-04-28 17:41:50|730.52|727.64|730.29|727.41|730.76|727.88|730.29|727.41|0
1651167720000|2022-04-28 17:42:00|730.05|727.17|730.76|727.88|730.76|727.88|730.05|727.17|0
1651167730000|2022-04-28 17:42:10|730.52|727.64|730.76|727.88|730.76|727.88|730.29|727.41|0
1651167740000|2022-04-28 17:42:20|730.41|727.53|729.57|726.69|730.41|727.53|729.57|726.69|0
1651167750000|2022-04-28 17:42:30|730.05|727.17|730.52|727.64|730.76|727.88|730.05|727.17|0
1651167760000|2022-04-28 17:42:40|730.76|727.88|731|728.12|731|728.12|730.52|727.64|0
1651167770000|2022-04-28 17:42:50|730.29|727.41|730.05|727.17|730.29|727.41|729.81|726.93|0
1651167780000|2022-04-28 17:43:00|729.81|726.93|731|728.12|731|728.12|729.81|726.93|0
1651167790000|2022-04-28 17:43:10|731.23|728.35|730.05|727.17|731.23|728.35|730.05|727.17|0
1651167800000|2022-04-28 17:43:20|730.29|727.41|730.76|727.88|730.76|727.88|730.29|727.41|0
1651167810000|2022-04-28 17:43:30|731.47|728.59|730.76|727.88|731.47|728.59|730.76|727.88|0
1651167820000|2022-04-28 17:43:40|730.52|727.64|730.05|727.17|730.52|727.64|730.05|727.17|0
1651167830000|2022-04-28 17:43:50|729.81|726.93|730.29|727.41|730.29|727.41|729.81|726.93|0
1651167840000|2022-04-28 17:44:00|730.76|727.88|732.42|729.54|732.42|729.54|730.76|727.88|0
1651167850000|2022-04-28 17:44:10|732.54|729.66|732.18|729.3|733.13|730.25|732.18|729.3|0
1651167860000|2022-04-28 17:44:20|731.94|729.06|731.36|728.48|731.94|729.06|731.36|728.48|0
1651167870000|2022-04-28 17:44:30|731.23|728.35|732.3|729.42|732.3|729.42|731.23|728.35|0
1651167880000|2022-04-28 17:44:40|731.94|729.06|730.29|727.41|731.94|729.06|730.29|727.41|0
1651167890000|2022-04-28 17:44:50|730.05|727.17|728.63|725.75|730.05|727.17|728.63|725.75|0
1651167900000|2022-04-28 17:45:00|729.1|726.22|728.86|725.98|729.1|726.22|728.86|725.98|0
1651167910000|2022-04-28 17:45:10|729.1|726.22|728.63|725.75|729.81|726.93|728.63|725.75|0
1651167920000|2022-04-28 17:45:20|728.86|725.98|728.39|725.51|728.86|725.98|728.39|725.51|0
1651167930000|2022-04-28 17:45:30|728.86|725.98|729.57|726.69|729.57|726.69|728.63|725.75|0
1651167940000|2022-04-28 17:45:40|730.29|727.41|729.81|726.93|730.29|727.41|729.34|726.46|0
1651167950000|2022-04-28 17:45:50|730.52|727.64|729.81|726.93|730.52|727.64|729.81|726.93|0
1651167960000|2022-04-28 17:46:00|729.57|726.69|730.29|727.41|730.29|727.41|729.57|726.69|0
1651167970000|2022-04-28 17:46:10|730.05|727.17|730.05|727.17|730.05|727.17|729.57|726.69|0
1651167980000|2022-04-28 17:46:20|729.93|727.05|728.39|725.51|729.93|727.05|728.39|725.51|0
1651167990000|2022-04-28 17:46:30|728.63|725.75|728.63|725.75|728.86|725.98|728.63|725.75|0
1651168000000|2022-04-28 17:46:40|728.86|725.98|729.34|726.46|729.34|726.46|728.63|725.75|0
1651168010000|2022-04-28 17:46:50|729.22|726.34|728.39|725.51|729.22|726.34|728.15|725.27|0
1651168020000|2022-04-28 17:47:00|728.15|725.27|728.86|725.98|729.1|726.22|728.15|725.27|0
1651168030000|2022-04-28 17:47:10|728.63|725.75|728.39|725.51|728.63|725.75|728.15|725.27|0
1651168040000|2022-04-28 17:47:20|728.28|725.4|728.63|725.75|728.86|725.98|728.28|725.4|0
1651168050000|2022-04-28 17:47:30|729.1|726.22|728.51|725.63|729.1|726.22|728.51|725.63|0
1651168060000|2022-04-28 17:47:40|728.15|725.27|727.21|724.33|728.15|725.27|727.21|724.33|0
1651168070000|2022-04-28 17:47:50|726.73|723.85|726.5|723.62|726.73|723.85|726.26|723.38|0
1651168080000|2022-04-28 17:48:00|726.26|723.38|726.02|723.14|726.26|723.38|725.79|722.91|0
1651168090000|2022-04-28 17:48:10|726.26|723.38|726.5|723.62|726.5|723.62|725.79|722.91|0
1651168100000|2022-04-28 17:48:20|726.73|723.85|726.26|723.38|726.73|723.85|726.02|723.14|0
1651168110000|2022-04-28 17:48:30|725.79|722.91|726.97|724.09|726.97|724.09|725.55|722.67|0
1651168120000|2022-04-28 17:48:40|725.79|722.91|725.31|722.43|726.02|723.14|725.31|722.43|0
1651168130000|2022-04-28 17:48:50|725.55|722.67|725.31|722.43|725.55|722.67|725.08|722.2|0
1651168140000|2022-04-28 17:49:00|725.08|722.2|724.37|721.49|725.08|722.2|724.37|721.49|0
1651168150000|2022-04-28 17:49:10|724.13|721.25|723.89|721.01|724.13|721.25|723.89|721.01|0
1651168160000|2022-04-28 17:49:20|724.13|721.25|723.66|720.78|724.13|721.25|723.66|720.78|0
1651168170000|2022-04-28 17:49:30|723.31|720.43|723.18|720.3|723.42|720.54|723.18|720.3|0
1651168180000|2022-04-28 17:49:40|723.42|720.54|724.13|721.25|724.13|721.25|723.42|720.54|0
1651168190000|2022-04-28 17:49:50|724.73|721.85|724.6|721.72|725.08|722.2|724.6|721.72|0
1651168200000|2022-04-28 17:50:00|724.37|721.49|725.31|722.43|725.31|722.43|724.37|721.49|0
1651168210000|2022-04-28 17:50:10|725.08|722.2|725.08|722.2|725.08|722.2|724.6|721.72|0
1651168220000|2022-04-28 17:50:20|724.84|721.96|724.84|721.96|724.84|721.96|724.6|721.72|0
1651168230000|2022-04-28 17:50:30|725.55|722.67|725.31|722.43|725.55|722.67|725.31|722.43|0
1651168240000|2022-04-28 17:50:40|725.08|722.2|725.08|722.2|725.55|722.67|725.08|722.2|0
1651168250000|2022-04-28 17:50:50|725.2|722.32|724.37|721.49|725.2|722.32|724.37|721.49|0
1651168260000|2022-04-28 17:51:00|724.49|721.61|726.02|723.14|726.02|723.14|724.49|721.61|0
1651168270000|2022-04-28 17:51:10|726.5|723.62|725.79|722.91|726.5|723.62|725.79|722.91|0
1651168280000|2022-04-28 17:51:20|725.91|723.03|726.02|723.14|726.02|723.14|725.79|722.91|0
1651168290000|2022-04-28 17:51:30|726.26|723.38|726.73|723.85|726.73|723.85|726.26|723.38|0
1651168300000|2022-04-28 17:51:40|727.44|724.56|727.44|724.56|727.44|724.56|727.21|724.33|0
1651168310000|2022-04-28 17:51:50|728.39|725.51|727.44|724.56|728.39|725.51|727.44|724.56|0
1651168320000|2022-04-28 17:52:00|727.21|724.33|727.21|724.33|727.21|724.33|726.97|724.09|0
1651168330000|2022-04-28 17:52:10|728.15|725.27|727.44|724.56|728.15|725.27|727.44|724.56|0
1651168340000|2022-04-28 17:52:20|726.97|724.09|730.52|727.64|730.76|727.88|726.73|723.85|0
1651168350000|2022-04-28 17:52:30|729.1|726.22|729.81|726.93|730.05|727.17|729.1|726.22|0
1651168360000|2022-04-28 17:52:40|731|728.12|731.23|728.35|731.23|728.35|730.76|727.88|0
1651168370000|2022-04-28 17:52:50|731.94|729.06|730.52|727.64|731.94|729.06|730.52|727.64|0
1651168380000|2022-04-28 17:53:00|730.76|727.88|730.28|727.4|730.76|727.88|730.28|727.4|0
1651168390000|2022-04-28 17:53:10|730.76|727.88|730.76|727.88|730.76|727.88|730.52|727.64|0
1651168400000|2022-04-28 17:53:20|730.52|727.64|730.05|727.17|730.52|727.64|730.05|727.17|0
1651168410000|2022-04-28 17:53:30|730.52|727.64|729.57|726.69|730.52|727.64|729.34|726.46|0
1651168420000|2022-04-28 17:53:40|730.05|727.17|729.34|726.46|730.05|727.17|729.34|726.46|0
1651168430000|2022-04-28 17:53:50|729.1|726.22|729.1|726.22|729.34|726.46|729.1|726.22|0
1651168440000|2022-04-28 17:54:00|729.34|726.46|729.81|726.93|730.05|727.17|729.34|726.46|0
1651168450000|2022-04-28 17:54:10|730.76|727.88|729.57|726.69|730.76|727.88|729.57|726.69|0
1651168460000|2022-04-28 17:54:20|729.81|726.93|729.81|726.93|729.81|726.93|729.34|726.46|0
1651168470000|2022-04-28 17:54:30|730.05|727.17|729.7|726.82|730.17|727.29|729.7|726.82|0
1651168480000|2022-04-28 17:54:40|729.57|726.69|729.1|726.22|729.57|726.69|729.1|726.22|0
1651168490000|2022-04-28 17:54:50|729.34|726.46|730.05|727.17|730.05|727.17|729.34|726.46|0
1651168500000|2022-04-28 17:55:00|730.28|727.4|729.34|726.46|730.28|727.4|729.34|726.46|0
1651168510000|2022-04-28 17:55:10|728.86|725.98|728.63|725.75|729.34|726.46|728.63|725.75|0
1651168520000|2022-04-28 17:55:20|728.86|725.98|729.34|726.46|729.81|726.93|728.86|725.98|0
1651168530000|2022-04-28 17:55:30|729.1|726.22|729.34|726.46|729.34|726.46|729.1|726.22|0
1651168540000|2022-04-28 17:55:40|729.81|726.93|729.34|726.46|729.81|726.93|729.34|726.46|0
1651168550000|2022-04-28 17:55:50|729.1|726.22|729.34|726.46|729.34|726.46|729.1|726.22|0
1651168560000|2022-04-28 17:56:00|729.57|726.69|730.76|727.88|730.99|728.11|729.57|726.69|0
1651168570000|2022-04-28 17:56:10|730.05|727.17|729.81|726.93|730.76|727.88|729.81|726.93|0
1651168580000|2022-04-28 17:56:20|730.52|727.64|730.76|727.88|730.99|728.11|730.52|727.64|0
1651168590000|2022-04-28 17:56:30|730.05|727.17|731.47|728.59|731.47|728.59|730.05|727.17|0
1651168600000|2022-04-28 17:56:40|732.18|729.3|731.71|728.83|732.18|729.3|731.71|728.83|0
1651168610000|2022-04-28 17:56:50|730.99|728.11|730.41|727.53|730.99|728.11|730.28|727.4|0
1651168620000|2022-04-28 17:57:00|730.52|727.64|730.76|727.88|730.76|727.88|730.05|727.17|0
1651168630000|2022-04-28 17:57:10|730.52|727.64|729.1|726.7|730.99|728.11|729.1|726.7|0
1651168640000|2022-04-28 17:57:20|728.62|726.22|728.15|725.75|728.62|726.22|728.15|725.75|0
1651168650000|2022-04-28 17:57:30|728.39|725.99|728.15|725.75|728.39|725.99|728.15|725.75|0
1651168660000|2022-04-28 17:57:40|728.39|725.99|729.1|726.7|729.22|726.82|728.39|725.99|0
1651168670000|2022-04-28 17:57:50|728.39|725.99|727.91|725.51|728.39|725.99|727.91|725.51|0
1651168680000|2022-04-28 17:58:00|728.39|725.99|727.91|725.51|728.39|725.99|727.91|725.51|0
1651168690000|2022-04-28 17:58:10|728.62|726.22|727.2|724.8|728.62|726.22|727.2|724.8|0
1651168700000|2022-04-28 17:58:20|727.91|725.51|727.44|725.04|727.91|725.51|727.44|725.04|0
1651168710000|2022-04-28 17:58:30|727.2|724.8|727.44|725.04|727.68|725.28|727.2|724.8|0
1651168720000|2022-04-28 17:58:40|728.15|725.75|727.44|725.04|728.15|725.75|727.44|725.04|0
1651168730000|2022-04-28 17:58:50|727.68|725.28|726.97|724.57|727.68|725.28|726.97|724.57|0
1651168740000|2022-04-28 17:59:00|726.73|724.33|727.2|724.8|727.44|725.04|726.73|724.33|0
1651168750000|2022-04-28 17:59:10|726.96|724.56|726.96|724.56|726.96|724.56|726.73|724.33|0
1651168760000|2022-04-28 17:59:20|726.73|724.33|726.49|724.09|726.73|724.33|726.49|724.09|0
1651168770000|2022-04-28 17:59:30|726.73|724.33|726.49|724.09|726.73|724.33|726.49|724.09|0
1651168780000|2022-04-28 17:59:40|726.02|723.62|726.14|723.74|726.25|723.85|726.02|723.62|0
1651168790000|2022-04-28 17:59:50|726.49|724.09|726.49|724.09|726.73|724.33|726.02|723.62|0
1651168800000|2022-04-28 18:00:00|726.25|723.85|725.9|723.5|726.25|723.85|725.9|723.5|0
1651168810000|2022-04-28 18:00:10|726.14|723.74|725.31|722.91|726.14|723.74|725.07|722.67|0
1651168820000|2022-04-28 18:00:20|725.07|722.67|725.07|722.67|725.31|722.91|724.84|722.44|0
1651168830000|2022-04-28 18:00:30|725.31|722.91|726.25|723.85|726.25|723.85|725.31|722.91|0
1651168840000|2022-04-28 18:00:40|726.49|724.09|726.49|724.09|726.49|724.09|726.25|723.85|0
1651168850000|2022-04-28 18:00:50|726.73|724.33|727.2|724.8|727.2|724.8|726.73|724.33|0
1651168860000|2022-04-28 18:01:00|727.44|725.04|727.44|725.04|727.91|725.51|727.44|725.04|0
1651168870000|2022-04-28 18:01:10|726.61|724.21|727.2|724.8|727.2|724.8|726.49|724.09|0
1651168880000|2022-04-28 18:01:20|726.96|724.56|726.96|724.56|726.96|724.56|726.49|724.09|0
1651168890000|2022-04-28 18:01:30|726.73|724.33|726.25|723.85|726.73|724.33|726.25|723.85|0
1651168900000|2022-04-28 18:01:40|726.02|723.62|726.02|723.62|726.02|723.62|725.54|723.14|0
1651168910000|2022-04-28 18:01:50|726.14|723.74|725.07|722.67|726.14|723.74|725.07|722.67|0
1651168920000|2022-04-28 18:02:00|724.13|721.73|724.13|721.73|724.13|721.73|723.89|721.49|0
1651168930000|2022-04-28 18:02:10|723.89|721.49|724.83|722.43|725.54|723.14|723.89|721.49|0
1651168940000|2022-04-28 18:02:20|725.07|722.67|724.83|722.43|725.07|722.67|724.83|722.43|0
1651168950000|2022-04-28 18:02:30|725.31|722.91|725.54|723.14|725.54|723.14|725.31|722.91|0
1651168960000|2022-04-28 18:02:40|725.31|722.91|725.07|722.67|725.31|722.91|725.07|722.67|0
1651168970000|2022-04-28 18:02:50|725.31|722.91|725.54|723.14|725.54|723.14|725.31|722.91|0
1651168980000|2022-04-28 18:03:00|725.31|722.91|725.78|723.38|726.25|723.85|725.31|722.91|0
1651168990000|2022-04-28 18:03:10|725.54|723.14|726.02|723.62|726.02|723.62|725.31|722.91|0
1651169000000|2022-04-28 18:03:20|726.49|724.09|727.2|724.8|727.44|725.04|726.49|724.09|0
1651169010000|2022-04-28 18:03:30|727.32|724.92|727.2|724.8|727.67|725.27|727.2|724.8|0
1651169020000|2022-04-28 18:03:40|726.49|724.09|725.54|723.14|726.49|724.09|725.54|723.14|0
1651169030000|2022-04-28 18:03:50|725.43|723.03|725.43|723.03|725.54|723.14|725.43|723.03|0
1651169040000|2022-04-28 18:04:00|725.78|723.38|726.96|724.56|726.96|724.56|725.78|723.38|0
1651169050000|2022-04-28 18:04:10|726.73|724.33|725.54|723.14|726.73|724.33|725.54|723.14|0
1651169060000|2022-04-28 18:04:20|726.73|724.33|726.49|724.09|727.2|724.8|726.49|724.09|0
1651169070000|2022-04-28 18:04:30|726.25|723.85|726.25|723.85|726.25|723.85|726.02|723.62|0
1651169080000|2022-04-28 18:04:40|726.38|723.98|725.31|722.91|726.38|723.98|725.31|722.91|0
1651169090000|2022-04-28 18:04:50|725.07|722.67|724.83|722.43|725.07|722.67|724.83|722.43|0
1651169100000|2022-04-28 18:05:00|725.07|722.67|725.78|723.38|725.78|723.38|724.83|722.43|0
1651169110000|2022-04-28 18:05:10|725.54|723.14|725.31|722.91|725.54|723.14|724.83|722.43|0
1651169120000|2022-04-28 18:05:20|725.54|723.14|725.9|723.5|726.02|723.62|725.54|723.14|0
1651169130000|2022-04-28 18:05:30|726.25|723.85|726.73|724.33|726.73|724.33|726.25|723.85|0
1651169140000|2022-04-28 18:05:40|726.49|724.09|727.44|725.04|727.44|725.04|726.49|724.09|0
1651169150000|2022-04-28 18:05:50|727.32|724.92|727.2|724.8|727.32|724.92|727.09|724.69|0
1651169160000|2022-04-28 18:06:00|727.67|725.27|727.67|725.27|728.38|725.98|727.56|725.16|0
1651169170000|2022-04-28 18:06:10|727.91|725.51|728.38|725.98|728.38|725.98|727.91|725.51|0
1651169180000|2022-04-28 18:06:20|729.33|726.93|728.15|725.75|729.33|726.93|728.15|725.75|0
1651169190000|2022-04-28 18:06:30|728.38|725.98|727.91|725.51|728.38|725.98|727.91|725.51|0
1651169200000|2022-04-28 18:06:40|727.67|725.27|728.62|726.22|728.62|726.22|727.67|725.27|0
1651169210000|2022-04-28 18:06:50|728.38|725.98|728.86|726.46|728.86|726.46|728.38|725.98|0
1651169220000|2022-04-28 18:07:00|729.57|727.17|729.1|726.7|729.57|727.17|729.1|726.7|0
1651169230000|2022-04-28 18:07:10|729.22|726.82|729.1|726.7|729.57|727.17|728.86|726.46|0
1651169240000|2022-04-28 18:07:20|728.86|726.46|727.91|725.51|728.86|726.46|727.91|725.51|0
1651169250000|2022-04-28 18:07:30|727.44|725.04|727.44|725.04|727.44|725.04|727.32|724.92|0
1651169260000|2022-04-28 18:07:40|727.67|725.27|727.44|725.04|727.67|725.27|727.44|725.04|0
1651169270000|2022-04-28 18:07:50|727.67|725.27|728.15|725.75|728.15|725.75|727.67|725.27|0
1651169280000|2022-04-28 18:08:00|727.67|725.27|727.44|725.04|728.38|725.98|727.44|725.04|0
1651169290000|2022-04-28 18:08:10|727.2|724.8|727.32|724.92|727.56|725.16|727.2|724.8|0
1651169300000|2022-04-28 18:08:20|727.44|725.04|726.49|724.09|727.44|725.04|726.49|724.09|0
1651169310000|2022-04-28 18:08:30|726.73|724.33|726.25|723.85|726.73|724.33|726.25|723.85|0
1651169320000|2022-04-28 18:08:40|726.73|724.33|726.49|724.09|726.96|724.56|726.49|724.09|0
1651169330000|2022-04-28 18:08:50|726.38|723.98|725.78|723.38|726.38|723.98|725.78|723.38|0
1651169340000|2022-04-28 18:09:00|725.31|722.91|725.07|722.67|725.31|722.91|724.6|722.2|0
1651169350000|2022-04-28 18:09:10|725.54|723.14|725.31|722.91|725.54|723.14|725.31|722.91|0
1651169360000|2022-04-28 18:09:20|725.07|722.67|726.73|724.33|726.73|724.33|725.07|722.67|0
1651169370000|2022-04-28 18:09:30|726.49|724.09|726.25|723.85|726.49|724.09|726.02|723.62|0
1651169380000|2022-04-28 18:09:40|726.49|724.09|726.73|724.33|726.73|724.33|726.49|724.09|0
1651169390000|2022-04-28 18:09:50|727.2|724.8|726.96|724.56|727.32|724.92|726.73|724.33|0
1651169400000|2022-04-28 18:10:00|726.73|724.33|725.67|723.27|726.73|724.33|725.67|723.27|0
1651169410000|2022-04-28 18:10:10|726.49|724.09|725.78|723.38|726.49|724.09|725.78|723.38|0
1651169420000|2022-04-28 18:10:20|725.31|722.91|725.07|722.67|725.31|722.91|725.07|722.67|0
1651169430000|2022-04-28 18:10:30|724.83|722.43|725.78|723.38|725.78|723.38|724.83|722.43|0
1651169440000|2022-04-28 18:10:40|726.49|724.09|726.25|723.85|726.49|724.09|726.02|723.62|0
1651169450000|2022-04-28 18:10:50|726.14|723.74|725.67|723.27|726.25|723.85|725.67|723.27|0
1651169460000|2022-04-28 18:11:00|725.31|722.91|725.07|722.67|725.31|722.91|724.83|722.43|0
1651169470000|2022-04-28 18:11:10|724.83|722.43|725.54|723.14|725.54|723.14|724.83|722.43|0
1651169480000|2022-04-28 18:11:20|724.83|722.43|724.12|721.72|724.83|722.43|724.12|721.72|0
1651169490000|2022-04-28 18:11:30|724.36|721.96|724.83|722.43|724.83|722.43|724.36|721.96|0
1651169500000|2022-04-28 18:11:40|724.36|721.96|723.89|721.49|724.36|721.96|723.77|721.37|0
1651169510000|2022-04-28 18:11:50|723.41|721.01|724.12|721.72|724.36|721.96|723.41|721.01|0
1651169520000|2022-04-28 18:12:00|724.6|722.2|723.65|721.25|724.6|722.2|723.65|721.25|0
1651169530000|2022-04-28 18:12:10|723.89|721.49|723.41|721.01|723.89|721.49|723.18|720.78|0
1651169540000|2022-04-28 18:12:20|723.65|721.25|723.41|721.01|723.65|721.25|723.18|720.78|0
1651169550000|2022-04-28 18:12:30|723.89|721.49|725.54|723.14|725.54|723.14|723.89|721.49|0
1651169560000|2022-04-28 18:12:40|725.78|723.38|726.02|723.62|726.02|723.62|725.78|723.38|0
1651169570000|2022-04-28 18:12:50|726.25|723.85|726.25|723.85|726.73|724.33|726.25|723.85|0
1651169580000|2022-04-28 18:13:00|726.49|724.09|726.02|723.62|726.49|724.09|726.02|723.62|0
1651169590000|2022-04-28 18:13:10|726.38|723.98|726.02|723.62|726.38|723.98|726.02|723.62|0
1651169600000|2022-04-28 18:13:20|725.54|723.14|726.02|723.62|726.25|723.85|725.54|723.14|0
1651169610000|2022-04-28 18:13:30|725.78|723.38|726.49|724.09|726.49|724.09|725.78|723.38|0
1651169620000|2022-04-28 18:13:40|726.73|724.33|726.96|724.56|726.96|724.56|726.73|724.33|0
1651169630000|2022-04-28 18:13:50|727.44|725.04|727.2|724.8|727.44|725.04|726.96|724.56|0
1651169640000|2022-04-28 18:14:00|726.73|724.33|726.38|723.98|726.73|724.33|726.38|723.98|0
1651169650000|2022-04-28 18:14:10|726.73|724.33|727.67|725.27|727.67|725.27|726.49|724.09|0
1651169660000|2022-04-28 18:14:20|727.91|725.51|727.91|725.51|727.91|725.51|727.67|725.27|0
1651169670000|2022-04-28 18:14:30|728.15|725.75|726.96|724.56|728.15|725.75|726.96|724.56|0
1651169680000|2022-04-28 18:14:40|727.2|724.8|726.96|724.56|727.2|724.8|726.96|724.56|0
1651169690000|2022-04-28 18:14:50|727.2|724.8|727.91|725.51|727.91|725.51|727.2|724.8|0
1651169700000|2022-04-28 18:15:00|727.44|725.04|726.61|724.21|727.44|725.04|726.49|724.09|0
1651169710000|2022-04-28 18:15:10|726.96|724.56|727.2|724.8|727.2|724.8|726.96|724.56|0
1651169720000|2022-04-28 18:15:20|727.44|725.04|728.15|725.75|728.15|725.75|727.44|725.04|0
1651169730000|2022-04-28 18:15:30|728.38|725.98|729.57|727.17|729.57|727.17|728.38|725.98|0
1651169740000|2022-04-28 18:15:40|730.28|727.88|730.04|727.64|730.28|727.88|730.04|727.64|0
1651169750000|2022-04-28 18:15:50|729.81|727.41|730.28|727.88|730.52|728.12|729.81|727.41|0
1651169760000|2022-04-28 18:16:00|729.8|727.4|729.8|727.4|729.8|727.4|729.8|727.4|0
1651169770000|2022-04-28 18:16:10|730.28|727.88|729.8|727.4|730.52|728.12|729.8|727.4|0
1651169780000|2022-04-28 18:16:20|728.86|726.46|728.86|726.46|728.86|726.46|728.86|726.46|0
1651169790000|2022-04-28 18:16:30|728.62|726.22|729.33|726.93|729.57|727.17|728.62|726.22|0
1651169800000|2022-04-28 18:16:40|729.57|727.17|729.33|726.93|729.8|727.4|729.33|726.93|0
1651169810000|2022-04-28 18:16:50|729.09|726.69|729.57|727.17|729.57|727.17|729.09|726.69|0
1651169820000|2022-04-28 18:17:00|728.86|726.46|728.62|726.22|728.86|726.46|728.38|725.98|0
1651169830000|2022-04-28 18:17:10|728.86|726.46|728.27|725.87|729.09|726.69|728.27|725.87|0
1651169840000|2022-04-28 18:17:20|728.15|725.75|726.96|724.56|728.38|725.98|726.96|724.56|0
1651169850000|2022-04-28 18:17:30|727.2|724.8|726.96|724.56|727.67|725.27|726.96|724.56|0
1651169860000|2022-04-28 18:17:40|727.44|725.04|726.96|724.56|727.44|725.04|726.96|724.56|0
1651169870000|2022-04-28 18:17:50|726.49|724.09|726.49|724.09|726.49|724.09|726.02|723.62|0
1651169880000|2022-04-28 18:18:00|726.38|723.98|726.73|724.33|726.73|724.33|726.25|723.85|0
1651169890000|2022-04-28 18:18:10|726.49|724.09|726.49|724.09|726.49|724.09|726.25|723.85|0
1651169900000|2022-04-28 18:18:20|726.25|723.85|726.49|724.09|726.49|724.09|726.25|723.85|0
1651169910000|2022-04-28 18:18:30|726.96|724.56|726.96|724.56|727.2|724.8|726.96|724.56|0
1651169920000|2022-04-28 18:18:40|726.73|724.33|726.96|724.56|726.96|724.56|726.73|724.33|0
1651169930000|2022-04-28 18:18:50|726.73|724.33|726.02|723.62|726.73|724.33|726.02|723.62|0
1651169940000|2022-04-28 18:19:00|725.07|722.67|725.31|722.91|725.54|723.14|725.07|722.67|0
1651169950000|2022-04-28 18:19:10|725.07|722.67|725.07|722.67|725.43|723.03|725.07|722.67|0
1651169960000|2022-04-28 18:19:20|725.31|722.91|726.25|723.85|726.25|723.85|725.31|722.91|0
1651169970000|2022-04-28 18:19:30|726.49|724.09|726.25|723.85|726.49|724.09|726.25|723.85|0
1651169980000|2022-04-28 18:19:40|726.02|723.62|725.07|722.67|726.02|723.62|725.07|722.67|0
1651169990000|2022-04-28 18:19:50|725.54|723.14|724.83|722.43|725.54|723.14|724.83|722.43|0
1651170000000|2022-04-28 18:20:00|725.07|722.67|724.36|721.96|725.07|722.67|724.36|721.96|0
1651170010000|2022-04-28 18:20:10|724.12|721.72|724.36|721.96|724.36|721.96|724.12|721.72|0
1651170020000|2022-04-28 18:20:20|723.89|721.49|725.07|722.67|725.07|722.67|723.89|721.49|0
1651170030000|2022-04-28 18:20:30|724.83|722.43|725.54|723.14|725.54|723.14|724.83|722.43|0
1651170040000|2022-04-28 18:20:40|725.07|722.67|724.83|722.43|725.31|722.91|724.83|722.43|0
1651170050000|2022-04-28 18:20:50|725.07|722.67|725.31|722.91|725.31|722.91|725.07|722.67|0
1651170060000|2022-04-28 18:21:00|726.02|723.62|725.78|723.38|726.02|723.62|725.54|723.14|0
1651170070000|2022-04-28 18:21:10|726.25|723.85|727.67|725.27|727.67|725.27|726.25|723.85|0
1651170080000|2022-04-28 18:21:20|727.91|725.51|727.67|725.27|728.15|725.75|727.67|725.27|0
1651170090000|2022-04-28 18:21:30|727.44|725.04|726.96|724.56|727.44|725.04|726.96|724.56|0
1651170100000|2022-04-28 18:21:40|727.44|725.04|727.91|725.51|727.91|725.51|727.2|724.8|0
1651170110000|2022-04-28 18:21:50|727.44|725.04|727.44|725.04|727.67|725.27|727.44|725.04|0
1651170120000|2022-04-28 18:22:00|727.2|724.8|726.49|724.09|727.2|724.8|726.25|723.85|0
1651170130000|2022-04-28 18:22:10|726.25|723.85|726.02|723.62|726.25|723.85|725.78|723.38|0
1651170140000|2022-04-28 18:22:20|725.78|723.38|724.83|722.43|725.78|723.38|724.83|722.43|0
1651170150000|2022-04-28 18:22:30|725.07|722.67|725.43|723.03|725.43|723.03|724.83|722.43|0
1651170160000|2022-04-28 18:22:40|725.78|723.38|725.07|722.67|725.78|723.38|725.07|722.67|0
1651170170000|2022-04-28 18:22:50|724.6|722.2|724.12|721.72|724.6|722.2|724.12|721.72|0
1651170180000|2022-04-28 18:23:00|724.36|721.96|725.31|722.91|725.31|722.91|724.36|721.96|0
1651170190000|2022-04-28 18:23:10|724.6|722.2|724.36|721.96|724.6|722.2|724.36|721.96|0
1651170200000|2022-04-28 18:23:20|724.6|722.2|724.36|721.96|724.6|722.2|724.36|721.96|0
1651170210000|2022-04-28 18:23:30|724.12|721.72|724.12|721.72|724.12|721.72|724.12|721.72|0
1651170220000|2022-04-28 18:23:40|724.36|721.96|724.36|721.96|724.36|721.96|724.36|721.96|0
1651170230000|2022-04-28 18:23:50|724.6|722.2|724.36|721.96|724.83|722.43|724.36|721.96|0
1651170240000|2022-04-28 18:24:00|723.65|721.25|723.41|721.01|723.65|721.25|723.41|721.01|0
1651170250000|2022-04-28 18:24:10|723.65|721.25|723.41|721.01|723.65|721.25|723.18|720.78|0
1651170260000|2022-04-28 18:24:20|723.65|721.25|723.18|720.78|723.65|721.25|723.18|720.78|0
1651170270000|2022-04-28 18:24:30|723.41|721.01|723.18|720.78|723.65|721.25|723.18|720.78|0
1651170280000|2022-04-28 18:24:40|723.41|721.01|723.18|720.78|723.41|721.01|722.94|720.54|0
1651170290000|2022-04-28 18:24:50|723.06|720.66|722.23|719.83|723.06|720.66|722.23|719.83|0
1651170300000|2022-04-28 18:25:00|721.99|719.59|722.23|719.83|722.47|720.07|721.99|719.59|0
1651170310000|2022-04-28 18:25:10|722.7|720.3|723.18|720.78|723.41|721.01|722.7|720.3|0
1651170320000|2022-04-28 18:25:20|723.41|721.01|722.94|720.54|723.41|721.01|722.94|720.54|0
1651170330000|2022-04-28 18:25:30|723.41|721.01|723.41|721.01|723.41|721.01|723.41|721.01|0
1651170340000|2022-04-28 18:25:40|723.65|721.25|724.12|721.72|724.12|721.72|723.65|721.25|0
1651170350000|2022-04-28 18:25:50|724.36|721.96|723.65|721.25|724.36|721.96|723.65|721.25|0
1651170360000|2022-04-28 18:26:00|723.89|721.49|723.65|721.25|723.89|721.49|723.65|721.25|0
1651170370000|2022-04-28 18:26:10|723.41|721.01|724.12|721.72|724.12|721.72|723.41|721.01|0
1651170380000|2022-04-28 18:26:20|724.6|722.2|724.12|721.72|724.6|722.2|723.89|721.49|0
1651170390000|2022-04-28 18:26:30|723.89|721.49|723.65|721.25|723.89|721.49|723.65|721.25|0
1651170400000|2022-04-28 18:26:40|724.12|721.72|723.18|720.78|724.12|721.72|723.18|720.78|0
1651170410000|2022-04-28 18:26:50|722.94|720.54|722.7|720.3|722.94|720.54|722.7|720.3|0
1651170420000|2022-04-28 18:27:00|722.47|720.07|722.23|719.83|722.47|720.07|721.99|719.59|0
1651170430000|2022-04-28 18:27:10|722.47|720.07|722.47|720.07|722.47|720.07|722.47|720.07|0
1651170440000|2022-04-28 18:27:20|722.7|720.3|722.83|720.43|722.94|720.54|722.7|720.3|0
1651170450000|2022-04-28 18:27:30|723.18|720.78|722.7|720.3|723.41|721.01|722.7|720.3|0
1651170460000|2022-04-28 18:27:40|722.47|720.07|724.6|722.2|725.54|723.14|722.47|720.07|0
1651170470000|2022-04-28 18:27:50|725.07|722.67|724.6|722.2|725.07|722.67|724.6|722.2|0
1651170480000|2022-04-28 18:28:00|724.36|721.96|725.54|723.14|725.78|723.38|724.36|721.96|0
1651170490000|2022-04-28 18:28:10|724.83|722.43|724.6|722.2|724.83|722.43|724.6|722.2|0
1651170500000|2022-04-28 18:28:20|724.36|721.96|724.36|721.96|724.6|722.2|724.36|721.96|0
1651170510000|2022-04-28 18:28:30|724.83|722.43|724.12|721.72|724.83|722.43|724.12|721.72|0
1651170520000|2022-04-28 18:28:40|723.89|721.49|724.12|721.72|724.12|721.72|723.89|721.49|0
1651170530000|2022-04-28 18:28:50|724.36|721.96|724.12|721.72|724.36|721.96|724.12|721.72|0
1651170540000|2022-04-28 18:29:00|723.41|721.01|722.94|720.54|723.41|721.01|722.94|720.54|0
1651170550000|2022-04-28 18:29:10|723.18|720.78|723.18|720.78|723.41|721.01|723.18|720.78|0
1651170560000|2022-04-28 18:29:20|723.41|721.01|723.41|721.01|723.41|721.01|723.18|720.78|0
1651170570000|2022-04-28 18:29:30|723.18|720.78|723.18|720.78|723.18|720.78|722.94|720.54|0
1651170580000|2022-04-28 18:29:40|723.06|720.66|723.41|721.01|723.41|721.01|722.94|720.54|0
1651170590000|2022-04-28 18:29:50|723.54|721.14|723.18|720.78|723.89|721.49|723.18|720.78|0
1651170600000|2022-04-28 18:30:00|722.94|720.54|722.94|720.54|723.65|721.25|722.94|720.54|0
1651170610000|2022-04-28 18:30:10|723.18|720.78|722.94|720.54|723.41|721.01|722.94|720.54|0
1651170620000|2022-04-28 18:30:20|723.18|720.78|722.47|720.07|723.18|720.78|722.47|720.07|0
1651170630000|2022-04-28 18:30:30|721.76|719.36|721.29|718.89|721.76|719.36|721.29|718.89|0
1651170640000|2022-04-28 18:30:40|721.52|719.12|721.76|719.36|721.76|719.36|721.29|718.89|0
1651170650000|2022-04-28 18:30:50|721.52|719.12|721.29|718.89|721.52|719.12|720.81|718.41|0
1651170660000|2022-04-28 18:31:00|721.05|718.65|721.52|719.12|721.52|719.12|721.05|718.65|0
1651170670000|2022-04-28 18:31:10|721.76|719.36|721.99|719.59|721.99|719.59|721.76|719.36|0
1651170680000|2022-04-28 18:31:20|722.23|719.83|722.7|720.3|722.7|720.3|722.23|719.83|0
1651170690000|2022-04-28 18:31:30|722.47|720.07|722.23|719.83|722.7|720.3|722.23|719.83|0
1651170700000|2022-04-28 18:31:40|722.7|720.3|722.94|720.54|722.94|720.54|722.7|720.3|0
1651170710000|2022-04-28 18:31:50|723.18|720.78|722.94|720.54|723.18|720.78|722.94|720.54|0
1651170720000|2022-04-28 18:32:00|723.65|721.25|723.65|721.25|723.65|721.25|723.41|721.01|0
1651170730000|2022-04-28 18:32:10|724.12|721.72|724.6|722.2|724.6|722.2|723.89|721.49|0
1651170740000|2022-04-28 18:32:20|724.36|721.96|725.54|723.14|725.78|723.38|724.36|721.96|0
1651170750000|2022-04-28 18:32:30|726.25|723.85|726.25|723.85|726.25|723.85|726.25|723.85|0
1651170760000|2022-04-28 18:32:40|726.72|724.32|726.49|724.09|726.72|724.32|726.49|724.09|0
1651170770000|2022-04-28 18:32:50|726.25|723.85|725.54|723.14|726.25|723.85|725.54|723.14|0
1651170780000|2022-04-28 18:33:00|724.6|722.2|724.83|722.43|724.83|722.43|724.6|722.2|0
1651170790000|2022-04-28 18:33:10|724.6|722.2|724.6|722.2|725.07|722.67|724.6|722.2|0
1651170800000|2022-04-28 18:33:20|724.36|721.96|723.89|721.49|724.36|721.96|723.89|721.49|0
1651170810000|2022-04-28 18:33:30|723.65|721.25|723.89|721.49|723.89|721.49|723.65|721.25|0
1651170820000|2022-04-28 18:33:40|723.65|721.25|723.65|721.25|723.65|721.25|723.41|721.01|0
1651170830000|2022-04-28 18:33:50|723.54|721.14|722.7|720.3|723.54|721.14|722.47|720.07|0
1651170840000|2022-04-28 18:34:00|722.47|720.07|722.94|720.54|722.94|720.54|722.47|720.07|0
1651170850000|2022-04-28 18:34:10|722.7|720.3|722.7|720.3|722.94|720.54|722.7|720.3|0
1651170860000|2022-04-28 18:34:20|723.89|721.49|723.18|720.78|723.89|721.49|723.18|720.78|0
1651170870000|2022-04-28 18:34:30|723.41|721.01|724.12|721.72|724.12|721.72|723.41|721.01|0
1651170880000|2022-04-28 18:34:40|723.89|721.49|724.12|721.72|724.12|721.72|723.65|721.25|0
1651170890000|2022-04-28 18:34:50|723.89|721.49|723.65|721.25|723.89|721.49|723.65|721.25|0
1651170900000|2022-04-28 18:35:00|723.18|720.78|722.94|720.54|723.18|720.78|722.94|720.54|0
1651170910000|2022-04-28 18:35:10|722.7|720.3|723.89|721.49|723.89|721.49|722.7|720.3|0
1651170920000|2022-04-28 18:35:20|723.65|721.25|723.41|721.01|723.65|721.25|723.41|721.01|0
1651170930000|2022-04-28 18:35:30|723.18|720.78|723.18|720.78|723.41|721.01|723.18|720.78|0
1651170940000|2022-04-28 18:35:40|723.65|721.25|723.65|721.25|723.65|721.25|723.54|721.14|0
1651170950000|2022-04-28 18:35:50|723.77|721.37|723.89|721.49|724.12|721.72|723.65|721.25|0
1651170960000|2022-04-28 18:36:00|723.65|721.25|723.18|720.78|723.65|721.25|723.18|720.78|0
1651170970000|2022-04-28 18:36:10|722.94|720.54|723.41|721.01|723.41|721.01|722.94|720.54|0
1651170980000|2022-04-28 18:36:20|723.18|720.78|723.65|721.25|723.65|721.25|723.18|720.78|0
1651170990000|2022-04-28 18:36:30|723.54|721.14|722.94|720.54|723.65|721.25|722.94|720.54|0
1651171000000|2022-04-28 18:36:40|722.7|720.3|722.23|719.83|722.7|720.3|722.23|719.83|0
1651171010000|2022-04-28 18:36:50|721.99|719.59|722.23|719.83|722.23|719.83|721.99|719.59|0
1651171020000|2022-04-28 18:37:00|721.76|719.36|722.23|719.83|722.23|719.83|721.76|719.36|0
1651171030000|2022-04-28 18:37:10|721.99|719.59|721.76|719.36|721.99|719.59|721.76|719.36|0
1651171040000|2022-04-28 18:37:20|721.52|719.12|721.28|718.88|721.52|719.12|721.28|718.88|0
1651171050000|2022-04-28 18:37:30|721.52|719.12|721.28|718.88|721.52|719.12|721.28|718.88|0
1651171060000|2022-04-28 18:37:40|721.05|718.65|721.05|718.65|721.05|718.65|721.05|718.65|0
1651171070000|2022-04-28 18:37:50|720.81|718.41|720.81|718.41|720.81|718.41|720.81|718.41|0
1651171080000|2022-04-28 18:38:00|721.05|718.65|720.58|718.18|721.05|718.65|720.34|717.94|0
1651171090000|2022-04-28 18:38:10|720.34|717.94|720.58|718.18|720.58|718.18|720.34|717.94|0
1651171100000|2022-04-28 18:38:20|720.34|717.94|720.58|718.18|720.58|718.18|720.34|717.94|0
1651171110000|2022-04-28 18:38:30|720.34|717.94|720.1|717.7|720.34|717.94|720.1|717.7|0
1651171120000|2022-04-28 18:38:40|720.34|717.94|720.34|717.94|720.34|717.94|720.34|717.94|0
1651171130000|2022-04-28 18:38:50|720.1|717.7|719.63|717.23|720.1|717.7|719.63|717.23|0
1651171140000|2022-04-28 18:39:00|719.39|716.99|719.87|717.47|719.87|717.47|719.39|716.99|0
1651171150000|2022-04-28 18:39:10|720.1|717.7|720.58|718.18|721.05|718.65|720.1|717.7|0
1651171160000|2022-04-28 18:39:20|721.52|719.12|721.05|718.65|721.52|719.12|721.05|718.65|0
1651171170000|2022-04-28 18:39:30|720.81|718.41|720.58|718.18|720.81|718.41|720.58|718.18|0
1651171180000|2022-04-28 18:39:40|720.81|718.41|721.28|718.88|721.28|718.88|720.81|718.41|0
1651171190000|2022-04-28 18:39:50|720.81|718.41|720.58|718.18|720.81|718.41|720.58|718.18|0
1651171200000|2022-04-28 18:40:00|720.34|717.94|719.87|717.47|720.34|717.94|719.87|717.47|0
1651171210000|2022-04-28 18:40:10|719.16|716.76|719.39|716.99|719.39|716.99|719.16|716.76|0
1651171220000|2022-04-28 18:40:20|719.63|717.23|719.63|717.23|719.87|717.47|719.63|717.23|0
1651171230000|2022-04-28 18:40:30|719.87|717.47|719.87|717.47|720.1|717.7|719.87|717.47|0
1651171240000|2022-04-28 18:40:40|719.63|717.23|719.63|717.23|719.63|717.23|718.92|716.52|0
1651171250000|2022-04-28 18:40:50|719.16|716.76|718.92|716.52|719.16|716.76|718.92|716.52|0
1651171260000|2022-04-28 18:41:00|718.69|716.29|718.92|716.52|719.16|716.76|718.69|716.29|0
1651171270000|2022-04-28 18:41:10|718.69|716.29|719.16|716.76|719.16|716.76|718.69|716.29|0
1651171280000|2022-04-28 18:41:20|718.92|716.52|719.39|716.99|719.39|716.99|718.92|716.52|0
1651171290000|2022-04-28 18:41:30|719.63|717.23|719.16|716.76|719.63|717.23|719.16|716.76|0
1651171300000|2022-04-28 18:41:40|718.92|716.52|718.92|716.52|718.92|716.52|718.45|716.05|0
1651171310000|2022-04-28 18:41:50|718.69|716.29|719.39|716.99|719.39|716.99|718.69|716.29|0
1651171320000|2022-04-28 18:42:00|719.16|716.76|719.16|716.76|719.39|716.99|719.16|716.76|0
1651171330000|2022-04-28 18:42:10|719.39|716.99|718.92|716.52|719.39|716.99|718.69|716.29|0
1651171340000|2022-04-28 18:42:20|719.16|716.76|718.45|716.05|719.16|716.76|718.45|716.05|0
1651171350000|2022-04-28 18:42:30|718.81|716.41|718.92|716.52|718.92|716.52|718.69|716.29|0
1651171360000|2022-04-28 18:42:40|718.69|716.29|718.92|716.52|718.92|716.52|718.69|716.29|0
1651171370000|2022-04-28 18:42:50|719.04|716.64|718.69|716.29|719.16|716.76|718.69|716.29|0
1651171380000|2022-04-28 18:43:00|718.57|716.17|718.45|716.05|718.57|716.17|718.21|715.81|0
1651171390000|2022-04-28 18:43:10|718.21|715.81|717.03|714.63|718.21|715.81|717.03|714.63|0
1651171400000|2022-04-28 18:43:20|717.27|714.87|717.51|715.11|717.51|715.11|717.27|714.87|0
1651171410000|2022-04-28 18:43:30|717.27|714.87|716.8|714.4|717.27|714.87|716.8|714.4|0
1651171420000|2022-04-28 18:43:40|717.03|714.63|716.56|714.16|717.03|714.63|716.56|714.16|0
1651171430000|2022-04-28 18:43:50|716.33|713.93|716.09|713.69|716.33|713.93|716.09|713.69|0
1651171440000|2022-04-28 18:44:00|716.33|713.93|715.62|713.22|716.33|713.93|715.62|713.22|0
1651171450000|2022-04-28 18:44:10|715.85|713.45|716.56|714.16|716.56|714.16|715.85|713.45|0
1651171460000|2022-04-28 18:44:20|716.09|713.69|715.85|713.45|716.09|713.69|715.85|713.45|0
1651171470000|2022-04-28 18:44:30|715.62|713.22|715.62|713.22|715.85|713.45|715.62|713.22|0
1651171480000|2022-04-28 18:44:40|715.38|712.98|715.62|713.22|715.85|713.45|715.38|712.98|0
1651171490000|2022-04-28 18:44:50|715.38|712.98|715.38|712.98|715.38|712.98|715.15|712.75|0
1651171500000|2022-04-28 18:45:00|715.15|712.75|714.91|712.51|715.38|712.98|714.91|712.51|0
1651171510000|2022-04-28 18:45:10|715.38|712.98|715.15|712.75|715.38|712.98|714.91|712.51|0
1651171520000|2022-04-28 18:45:20|715.38|712.98|715.15|712.75|715.62|713.22|715.15|712.75|0
1651171530000|2022-04-28 18:45:30|714.91|712.51|714.37|711.97|714.91|712.51|714.37|711.97|0
1651171540000|2022-04-28 18:45:40|714.61|712.21|714.14|711.74|714.61|712.21|714.14|711.74|0
1651171550000|2022-04-28 18:45:50|713.9|711.5|713.66|711.26|714.14|711.74|713.66|711.26|0
1651171560000|2022-04-28 18:46:00|713.9|711.5|713.66|711.26|713.9|711.5|713.66|711.26|0
1651171570000|2022-04-28 18:46:10|713.43|711.03|713.19|710.79|713.43|711.03|713.19|710.79|0
1651171580000|2022-04-28 18:46:20|712.96|710.56|712.72|710.32|713.19|710.79|712.72|710.32|0
1651171590000|2022-04-28 18:46:30|712.96|710.56|713.19|710.79|713.19|710.79|712.96|710.56|0
1651171600000|2022-04-28 18:46:40|713.43|711.03|713.43|711.03|713.43|711.03|713.43|711.03|0
1651171610000|2022-04-28 18:46:50|713.66|711.26|714.14|711.74|714.14|711.74|713.66|711.26|0
1651171620000|2022-04-28 18:47:00|714.37|711.97|714.61|712.21|714.61|712.21|713.9|711.5|0
1651171630000|2022-04-28 18:47:10|714.84|712.44|713.66|711.26|714.84|712.44|713.66|711.26|0
1651171640000|2022-04-28 18:47:20|713.9|711.5|713.9|711.5|713.9|711.5|713.66|711.26|0
1651171650000|2022-04-28 18:47:30|714.14|711.74|714.37|711.97|714.37|711.97|714.14|711.74|0
1651171660000|2022-04-28 18:47:40|714.61|712.21|714.61|712.21|714.61|712.21|714.61|712.21|0
1651171670000|2022-04-28 18:47:50|714.84|712.44|713.9|711.5|714.84|712.44|713.9|711.5|0
1651171680000|2022-04-28 18:48:00|713.55|711.15|713.43|711.03|713.66|711.26|713.43|711.03|0
1651171690000|2022-04-28 18:48:10|713.9|711.5|713.43|711.03|714.14|711.74|713.43|711.03|0
1651171700000|2022-04-28 18:48:20|712.96|710.56|713.19|710.79|713.19|710.79|712.96|710.56|0
1651171710000|2022-04-28 18:48:30|712.48|710.08|713.19|710.79|713.19|710.79|712.48|710.08|0
1651171720000|2022-04-28 18:48:40|712.84|710.44|713.31|710.91|713.31|710.91|712.84|710.44|0
1651171730000|2022-04-28 18:48:50|712.96|710.56|712.72|710.32|712.96|710.56|712.72|710.32|0
1651171740000|2022-04-28 18:49:00|712.48|710.08|712.25|709.85|712.48|710.08|712.25|709.85|0
1651171750000|2022-04-28 18:49:10|712.48|710.08|712.25|709.85|712.48|710.08|712.01|709.61|0
1651171760000|2022-04-28 18:49:20|712.48|710.08|712.25|709.85|712.48|710.08|712.25|709.85|0
1651171770000|2022-04-28 18:49:30|712.48|710.08|712.01|709.61|712.48|710.08|712.01|709.61|0
1651171780000|2022-04-28 18:49:40|711.54|709.14|711.54|709.14|711.78|709.38|711.54|709.14|0
1651171790000|2022-04-28 18:49:50|711.78|709.38|710.83|708.43|711.78|709.38|710.83|708.43|0
1651171800000|2022-04-28 18:50:00|710.6|708.2|711.07|708.67|711.07|708.67|710.6|708.2|0
1651171810000|2022-04-28 18:50:10|710.83|708.43|710.12|707.72|710.83|708.43|710.12|707.72|0
1651171820000|2022-04-28 18:50:20|709.65|707.25|709.42|707.02|709.89|707.49|709.42|707.02|0
1651171830000|2022-04-28 18:50:30|709.18|706.78|708.71|706.31|709.18|706.78|708.71|706.31|0
1651171840000|2022-04-28 18:50:40|708.47|706.07|708.24|705.84|708.71|706.31|708.24|705.84|0
1651171850000|2022-04-28 18:50:50|708.47|706.07|707.77|705.37|708.47|706.07|707.77|705.37|0
1651171860000|2022-04-28 18:51:00|707.53|705.13|707.53|705.13|707.53|705.13|707.3|704.9|0
1651171870000|2022-04-28 18:51:10|707.77|705.37|707.77|705.37|707.77|705.37|707.77|705.37|0
1651171880000|2022-04-28 18:51:20|708|705.6|707.53|705.13|708|705.6|707.53|705.13|0
1651171890000|2022-04-28 18:51:30|708.24|705.84|708.47|706.07|708.47|706.07|708.24|705.84|0
1651171900000|2022-04-28 18:51:40|708.24|705.84|708.13|705.73|708.47|706.07|708.13|705.73|0
1651171910000|2022-04-28 18:51:50|707.77|705.37|707.53|705.13|707.77|705.37|707.53|705.13|0
1651171920000|2022-04-28 18:52:00|707.3|704.9|707.53|705.13|707.53|705.13|707.3|704.9|0
1651171930000|2022-04-28 18:52:10|707.77|705.37|707.77|705.37|707.77|705.37|707.3|704.9|0
1651171940000|2022-04-28 18:52:20|707.53|705.13|707.77|705.37|707.77|705.37|707.53|705.13|0
1651171950000|2022-04-28 18:52:30|708|705.6|708.71|706.31|708.71|706.31|708|705.6|0
1651171960000|2022-04-28 18:52:40|708.47|706.07|708.47|706.07|708.47|706.07|708.24|705.84|0
1651171970000|2022-04-28 18:52:50|708.24|705.84|708.6|706.2|708.6|706.2|708.24|705.84|0
1651171980000|2022-04-28 18:53:00|708.47|706.07|708.95|706.55|708.95|706.55|708.47|706.07|0
1651171990000|2022-04-28 18:53:10|709.18|706.78|709.89|707.49|709.89|707.49|709.18|706.78|0
1651172000000|2022-04-28 18:53:20|710.12|707.72|710.36|707.96|710.36|707.96|710.12|707.72|0
1651172010000|2022-04-28 18:53:30|710.6|708.2|710.6|708.2|710.83|708.43|710.6|708.2|0
1651172020000|2022-04-28 18:53:40|710.83|708.43|710.12|707.72|710.83|708.43|710.12|707.72|0
1651172030000|2022-04-28 18:53:50|711.07|708.67|711.78|709.38|711.78|709.38|710.6|708.2|0
1651172040000|2022-04-28 18:54:00|711.54|709.14|712.01|709.61|712.01|709.61|711.3|708.9|0
1651172050000|2022-04-28 18:54:10|712.25|709.85|712.48|710.08|712.48|710.08|712.25|709.85|0
1651172060000|2022-04-28 18:54:20|712.72|710.32|713.9|711.5|713.9|711.5|712.72|710.32|0
1651172070000|2022-04-28 18:54:30|714.14|711.74|714.84|712.44|714.84|712.44|713.9|711.5|0
1651172080000|2022-04-28 18:54:40|714.61|712.21|714.37|711.97|714.61|712.21|714.37|711.97|0
1651172090000|2022-04-28 18:54:50|714.61|712.21|715.08|712.68|715.08|712.68|714.61|712.21|0
1651172100000|2022-04-28 18:55:00|715.55|713.15|715.79|713.39|716.26|713.86|715.55|713.15|0
1651172110000|2022-04-28 18:55:10|716.26|713.86|716.02|713.62|716.26|713.86|716.02|713.62|0
1651172120000|2022-04-28 18:55:20|715.32|712.92|714.61|712.21|715.32|712.92|714.61|712.21|0
1651172130000|2022-04-28 18:55:30|714.84|712.44|714.84|712.44|715.08|712.68|714.84|712.44|0
1651172140000|2022-04-28 18:55:40|714.37|711.97|714.37|711.97|714.37|711.97|714.37|711.97|0
1651172150000|2022-04-28 18:55:50|715.08|712.68|714.61|712.21|715.08|712.68|714.61|712.21|0
1651172160000|2022-04-28 18:56:00|713.66|711.26|712.72|710.32|713.66|711.26|712.72|710.32|0
1651172170000|2022-04-28 18:56:10|713.19|710.79|712.48|710.08|713.19|710.79|712.01|709.61|0
1651172180000|2022-04-28 18:56:20|712.01|709.61|712.37|709.97|712.48|710.08|712.01|709.61|0
1651172190000|2022-04-28 18:56:30|712.48|710.08|712.48|710.08|712.48|710.08|712.25|709.85|0
1651172200000|2022-04-28 18:56:40|712.72|710.32|712.72|710.32|712.95|710.55|712.72|710.32|0
1651172210000|2022-04-28 18:56:50|712.95|710.55|712.95|710.55|713.19|710.79|712.95|710.55|0
1651172220000|2022-04-28 18:57:00|712.72|710.32|712.25|709.85|712.72|710.32|712.25|709.85|0
1651172230000|2022-04-28 18:57:10|712.48|710.08|712.25|709.85|712.48|710.08|712.25|709.85|0
1651172240000|2022-04-28 18:57:20|712.01|709.61|711.77|709.37|712.01|709.61|711.77|709.37|0
1651172250000|2022-04-28 18:57:30|712.01|709.61|712.25|709.85|712.25|709.85|712.01|709.61|0
1651172260000|2022-04-28 18:57:40|711.77|709.37|711.77|709.37|712.01|709.61|711.77|709.37|0
1651172270000|2022-04-28 18:57:50|712.01|709.61|711.77|709.37|712.01|709.61|711.54|709.14|0
1651172280000|2022-04-28 18:58:00|711.54|709.14|712.01|709.61|712.25|709.85|711.54|709.14|0
1651172290000|2022-04-28 18:58:10|712.25|709.85|712.48|710.08|712.48|710.08|712.01|709.61|0
1651172300000|2022-04-28 18:58:20|712.72|710.32|711.77|709.37|712.72|710.32|711.77|709.37|0
1651172310000|2022-04-28 18:58:30|711.54|709.14|711.77|709.37|712.01|709.61|711.54|709.14|0
1651172320000|2022-04-28 18:58:40|712.01|709.61|712.25|709.85|712.25|709.85|712.01|709.61|0
1651172330000|2022-04-28 18:58:50|712.01|709.61|712.72|710.32|712.72|710.32|712.01|709.61|0
1651172340000|2022-04-28 18:59:00|712.48|710.08|712.95|710.55|712.95|710.55|712.48|710.08|0
1651172350000|2022-04-28 18:59:10|712.72|710.32|712.01|709.61|712.72|710.32|712.01|709.61|0
1651172360000|2022-04-28 18:59:20|711.77|709.37|712.01|709.61|712.01|709.61|711.77|709.37|0
1651172370000|2022-04-28 18:59:30|711.77|709.37|712.01|709.61|712.01|709.61|711.77|709.37|0
1651172380000|2022-04-28 18:59:40|711.77|709.37|712.72|710.32|712.72|710.32|711.77|709.37|0
1651172390000|2022-04-28 18:59:50|712.48|710.08|711.77|709.37|712.48|710.08|711.66|709.26|0
1651172400000|2022-04-28 19:00:00|712.95|710.55|712.95|710.55|712.95|710.55|712.48|710.08|0
1651172410000|2022-04-28 19:00:10|713.19|710.79|712.95|710.55|713.19|710.79|712.95|710.55|0
1651172420000|2022-04-28 19:00:20|713.43|711.03|713.66|711.26|713.9|711.5|713.43|711.03|0
1651172430000|2022-04-28 19:00:30|712.95|710.55|713.19|710.79|713.19|710.79|712.95|710.55|0
1651172440000|2022-04-28 19:00:40|713.43|711.03|712.61|710.21|713.43|711.03|712.61|710.21|0
1651172450000|2022-04-28 19:00:50|712.72|710.32|713.19|710.79|713.19|710.79|712.72|710.32|0
1651172460000|2022-04-28 19:01:00|713.43|711.03|714.37|711.97|714.37|711.97|713.43|711.03|0
1651172470000|2022-04-28 19:01:10|714.61|712.21|714.61|712.21|714.61|712.21|714.61|712.21|0
1651172480000|2022-04-28 19:01:20|714.37|711.97|714.61|712.21|714.61|712.21|714.37|711.97|0
1651172490000|2022-04-28 19:01:30|714.84|712.44|714.37|711.97|714.84|712.44|714.37|711.97|0
1651172500000|2022-04-28 19:01:40|713.9|711.5|714.37|711.97|714.37|711.97|713.9|711.5|0
1651172510000|2022-04-28 19:01:50|714.13|711.73|714.37|711.97|714.37|711.97|714.13|711.73|0
1651172520000|2022-04-28 19:02:00|714.13|711.73|715.55|713.15|715.55|713.15|714.13|711.73|0
1651172530000|2022-04-28 19:02:10|715.32|712.92|713.66|711.26|715.32|712.92|713.66|711.26|0
1651172540000|2022-04-28 19:02:20|713.9|711.5|713.43|711.03|714.13|711.73|713.43|711.03|0
1651172550000|2022-04-28 19:02:30|713.19|710.79|713.43|711.03|713.66|711.26|713.19|710.79|0
1651172560000|2022-04-28 19:02:40|713.19|710.79|713.43|711.03|713.43|711.03|713.19|710.79|0
1651172570000|2022-04-28 19:02:50|713.9|711.5|713.43|711.03|713.9|711.5|713.43|711.03|0
1651172580000|2022-04-28 19:03:00|713.19|710.79|713.43|711.03|713.43|711.03|713.19|710.79|0
1651172590000|2022-04-28 19:03:10|714.13|711.73|714.37|711.97|714.37|711.97|714.13|711.73|0
1651172600000|2022-04-28 19:03:20|714.61|712.21|714.61|712.21|714.84|712.44|714.61|712.21|0
1651172610000|2022-04-28 19:03:30|714.13|711.73|713.19|710.79|714.13|711.73|713.19|710.79|0
1651172620000|2022-04-28 19:03:40|713.08|710.68|711.54|709.14|713.08|710.68|711.54|709.14|0
1651172630000|2022-04-28 19:03:50|711.07|708.67|710.59|708.19|711.77|709.37|710.59|708.19|0
1651172640000|2022-04-28 19:04:00|709.89|707.49|709.18|706.78|709.89|707.49|709.18|706.78|0
1651172650000|2022-04-28 19:04:10|709.07|706.67|709.07|706.67|709.18|706.78|708.71|706.31|0
1651172660000|2022-04-28 19:04:20|709.42|707.02|709.65|707.25|709.65|707.25|709.18|706.78|0
1651172670000|2022-04-28 19:04:30|709.18|706.78|711.3|708.9|711.3|708.9|709.18|706.78|0
1651172680000|2022-04-28 19:04:40|711.54|709.14|711.77|709.37|711.77|709.37|711.54|709.14|0
1651172690000|2022-04-28 19:04:50|712.01|709.61|711.66|709.26|712.25|709.85|711.66|709.26|0
1651172700000|2022-04-28 19:05:00|712.01|709.61|710.83|708.43|712.01|709.61|710.83|708.43|0
1651172710000|2022-04-28 19:05:10|710.59|708.19|710.59|708.19|710.59|708.19|710.36|707.96|0
1651172720000|2022-04-28 19:05:20|710.36|707.96|709.89|707.49|710.36|707.96|709.89|707.49|0
1651172730000|2022-04-28 19:05:30|709.65|707.25|709.42|707.02|710.12|707.72|709.42|707.02|0
1651172740000|2022-04-28 19:05:40|709.89|707.49|710.12|707.72|710.12|707.72|709.89|707.49|0
1651172750000|2022-04-28 19:05:50|710.36|707.96|710.36|707.96|710.59|708.19|710.36|707.96|0
1651172760000|2022-04-28 19:06:00|709.89|707.49|709.42|707.02|709.89|707.49|709.42|707.02|0
1651172770000|2022-04-28 19:06:10|709.18|706.78|709.42|707.02|709.42|707.02|709.18|706.78|0
1651172780000|2022-04-28 19:06:20|709.18|706.78|709.18|706.78|709.18|706.78|709.18|706.78|0
1651172790000|2022-04-28 19:06:30|708.47|706.07|708.24|705.84|708.71|706.31|708.24|705.84|0
1651172800000|2022-04-28 19:06:40|708.47|706.07|708.47|706.07|708.47|706.07|708.24|705.84|0
1651172810000|2022-04-28 19:06:50|708.24|705.84|708.24|705.84|708.24|705.84|708.24|705.84|0
1651172820000|2022-04-28 19:07:00|708|705.6|708.47|706.07|708.47|706.07|708|705.6|0
1651172830000|2022-04-28 19:07:10|708.71|706.31|708.94|706.54|709.18|706.78|708.71|706.31|0
1651172840000|2022-04-28 19:07:20|709.89|707.01|709.18|706.3|709.89|707.01|709.18|706.3|0
1651172850000|2022-04-28 19:07:30|708.95|706.07|708.71|705.83|708.95|706.07|708.71|705.83|0
1651172860000|2022-04-28 19:07:40|708.95|706.07|709.18|706.3|709.18|706.3|708.95|706.07|0
1651172870000|2022-04-28 19:07:50|708.95|706.07|708.71|705.83|709.42|706.54|708.71|705.83|0
1651172880000|2022-04-28 19:08:00|708.48|705.6|708.48|705.6|708.71|705.83|708.48|705.6|0
1651172890000|2022-04-28 19:08:10|708.71|705.83|708.24|705.36|708.71|705.83|708.24|705.36|0
1651172900000|2022-04-28 19:08:20|708.48|705.6|708.95|706.07|708.95|706.07|708.48|705.6|0
1651172910000|2022-04-28 19:08:30|708.71|705.83|708.6|705.72|708.71|705.83|708.6|705.72|0
1651172920000|2022-04-28 19:08:40|708.24|705.36|708.48|705.6|708.48|705.6|708.24|705.36|0
1651172930000|2022-04-28 19:08:50|708.24|705.36|708.01|705.13|708.24|705.36|708.01|705.13|0
1651172940000|2022-04-28 19:09:00|707.77|704.89|708.71|705.83|708.71|705.83|707.77|704.89|0
1651172950000|2022-04-28 19:09:10|708.48|705.6|708.71|705.83|708.71|705.83|708.48|705.6|0
1651172960000|2022-04-28 19:09:20|708.48|705.6|708.13|705.25|708.48|705.6|708.01|705.13|0
1651172970000|2022-04-28 19:09:30|708.24|705.36|708.24|705.36|708.24|705.36|708.01|705.13|0
1651172980000|2022-04-28 19:09:40|708.48|705.6|708.48|705.6|708.71|705.83|708.48|705.6|0
1651172990000|2022-04-28 19:09:50|708.24|705.36|709.07|706.19|709.07|706.19|708.24|705.36|0
1651173000000|2022-04-28 19:10:00|709.18|706.3|709.89|707.01|709.89|707.01|709.18|706.3|0
1651173010000|2022-04-28 19:10:10|710.36|707.48|711.07|708.19|711.31|708.43|710.36|707.48|0
1651173020000|2022-04-28 19:10:20|710.36|707.48|713.19|710.31|713.19|710.31|710.36|707.48|0
1651173030000|2022-04-28 19:10:30|713.67|710.79|712.01|709.13|713.67|710.79|712.01|709.13|0
1651173040000|2022-04-28 19:10:40|711.54|708.66|712.01|709.13|712.01|709.13|711.54|708.66|0
1651173050000|2022-04-28 19:10:50|712.25|709.37|712.49|709.61|712.49|709.61|712.01|709.13|0
1651173060000|2022-04-28 19:11:00|712.01|709.13|711.54|708.66|712.01|709.13|711.31|708.43|0
1651173070000|2022-04-28 19:11:10|711.31|708.43|712.01|709.13|712.49|709.61|711.31|708.43|0
1651173080000|2022-04-28 19:11:20|711.07|708.19|711.19|708.31|711.19|708.31|710.83|707.95|0
1651173090000|2022-04-28 19:11:30|711.54|708.66|711.54|708.66|711.54|708.66|711.07|708.19|0
1651173100000|2022-04-28 19:11:40|711.19|708.31|711.19|708.31|711.31|708.43|711.07|708.19|0
1651173110000|2022-04-28 19:11:50|711.07|708.19|711.54|708.66|711.54|708.66|711.07|708.19|0
1651173120000|2022-04-28 19:12:00|712.25|709.37|711.54|708.66|712.25|709.37|711.54|708.66|0
1651173130000|2022-04-28 19:12:10|711.66|708.78|712.01|709.13|712.25|709.37|711.66|708.78|0
1651173140000|2022-04-28 19:12:20|712.25|709.37|713.19|710.31|713.19|710.31|712.25|709.37|0
1651173150000|2022-04-28 19:12:30|712.72|709.84|713.9|711.02|713.9|711.02|712.72|709.84|0
1651173160000|2022-04-28 19:12:40|714.14|711.26|714.14|711.26|714.14|711.26|713.9|711.02|0
1651173170000|2022-04-28 19:12:50|713.9|711.02|713.43|710.55|713.9|711.02|712.96|710.08|0
1651173180000|2022-04-28 19:13:00|713.19|710.31|713.19|710.31|713.19|710.31|713.08|710.2|0
1651173190000|2022-04-28 19:13:10|712.96|710.08|713.19|710.31|713.67|710.79|712.96|710.08|0
1651173200000|2022-04-28 19:13:20|713.43|710.55|713.08|710.2|713.43|710.55|713.08|710.2|0
1651173210000|2022-04-28 19:13:30|713.19|710.31|712.48|709.6|713.19|710.31|712.48|709.6|0
1651173220000|2022-04-28 19:13:40|712.25|709.37|712.25|709.37|712.37|709.49|712.25|709.37|0
1651173230000|2022-04-28 19:13:50|712.96|710.08|712.48|709.6|712.96|710.08|712.48|709.6|0
1651173240000|2022-04-28 19:14:00|712.01|709.13|712.25|709.37|712.25|709.37|711.78|708.9|0
1651173250000|2022-04-28 19:14:10|712.01|709.13|712.01|709.13|712.01|709.13|711.78|708.9|0
1651173260000|2022-04-28 19:14:20|712.25|709.37|713.19|710.31|713.19|710.31|712.25|709.37|0
1651173270000|2022-04-28 19:14:30|712.48|709.6|711.9|709.02|712.48|709.6|711.9|709.02|0
1651173280000|2022-04-28 19:14:40|712.01|709.13|712.48|709.6|712.48|709.6|712.01|709.13|0
1651173290000|2022-04-28 19:14:50|712.72|709.84|712.61|709.73|712.72|709.84|712.48|709.6|0
1651173300000|2022-04-28 19:15:00|712.96|710.08|712.96|710.08|713.43|710.55|712.96|710.08|0
1651173310000|2022-04-28 19:15:10|713.19|710.31|713.43|710.55|713.66|710.78|713.19|710.31|0
1651173320000|2022-04-28 19:15:20|712.96|710.08|713.43|710.55|713.43|710.55|712.48|709.6|0
1651173330000|2022-04-28 19:15:30|714.14|711.26|713.9|711.02|714.14|711.26|713.9|711.02|0
1651173340000|2022-04-28 19:15:40|714.37|711.49|713.66|710.78|714.37|711.49|713.66|710.78|0
1651173350000|2022-04-28 19:15:50|713.43|710.55|713.9|711.02|714.37|711.49|713.43|710.55|0
1651173360000|2022-04-28 19:16:00|714.14|711.26|713.19|710.31|714.14|711.26|712.96|710.08|0
1651173370000|2022-04-28 19:16:10|712.84|709.96|712.72|709.84|712.96|710.08|712.72|709.84|0
1651173380000|2022-04-28 19:16:20|711.78|708.9|711.3|708.42|711.78|708.9|711.3|708.42|0
1651173390000|2022-04-28 19:16:30|711.07|708.19|711.54|708.66|711.54|708.66|711.07|708.19|0
1651173400000|2022-04-28 19:16:40|711.3|708.42|710.96|708.08|711.3|708.42|710.96|708.08|0
1651173410000|2022-04-28 19:16:50|710.36|707.48|709.78|706.9|710.36|707.48|709.65|706.77|0
1651173420000|2022-04-28 19:17:00|709.65|706.77|710.13|707.25|710.13|707.25|709.18|706.3|0
1651173430000|2022-04-28 19:17:10|710.36|707.48|711.3|708.42|711.54|708.66|710.36|707.48|0
1651173440000|2022-04-28 19:17:20|712.01|709.13|711.3|708.42|712.01|709.13|711.3|708.42|0
1651173450000|2022-04-28 19:17:30|711.78|708.9|711.78|708.9|711.78|708.9|711.3|708.42|0
1651173460000|2022-04-28 19:17:40|711.54|708.66|711.3|708.42|711.78|708.9|711.3|708.42|0
1651173470000|2022-04-28 19:17:50|710.83|707.95|710.6|707.72|710.83|707.95|710.6|707.72|0
1651173480000|2022-04-28 19:18:00|710.83|707.95|710.6|707.72|710.83|707.95|710.36|707.48|0
1651173490000|2022-04-28 19:18:10|710.36|707.48|710.83|707.95|710.83|707.95|710.36|707.48|0
1651173500000|2022-04-28 19:18:20|710.6|707.72|711.07|708.19|711.07|708.19|710.6|707.72|0
1651173510000|2022-04-28 19:18:30|710.6|707.72|710.36|707.48|711.07|708.19|710.36|707.48|0
1651173520000|2022-04-28 19:18:40|710.13|707.25|710.13|707.25|710.36|707.48|710.13|707.25|0
1651173530000|2022-04-28 19:18:50|709.89|707.01|710.13|707.25|710.13|707.25|709.89|707.01|0
1651173540000|2022-04-28 19:19:00|709.89|707.01|709.42|706.54|709.89|707.01|709.42|706.54|0
1651173550000|2022-04-28 19:19:10|709.89|707.01|709.65|706.77|709.89|707.01|709.65|706.77|0
1651173560000|2022-04-28 19:19:20|709.78|706.9|709.42|706.54|709.78|706.9|709.42|706.54|0
1651173570000|2022-04-28 19:19:30|709.65|706.77|708.71|705.83|709.65|706.77|708.71|705.83|0
1651173580000|2022-04-28 19:19:40|708.48|705.6|708.24|705.36|708.6|705.72|708.24|705.36|0
1651173590000|2022-04-28 19:19:50|708.71|705.83|708.24|705.36|708.71|705.83|708.24|705.36|0
1651173600000|2022-04-28 19:20:00|708|705.12|707.77|704.89|708|705.12|707.77|704.89|0
1651173610000|2022-04-28 19:20:10|708|705.12|708.24|705.36|708.24|705.36|707.77|704.89|0
1651173620000|2022-04-28 19:20:20|708.71|705.83|709.42|706.54|709.42|706.54|708.71|705.83|0
1651173630000|2022-04-28 19:20:30|708.95|706.07|708.71|705.83|708.95|706.07|708.71|705.83|0
1651173640000|2022-04-28 19:20:40|708.95|706.07|709.18|706.3|709.18|706.3|708.71|705.83|0
1651173650000|2022-04-28 19:20:50|709.42|706.54|708.71|705.83|709.42|706.54|708.71|705.83|0
1651173660000|2022-04-28 19:21:00|709.18|706.3|708.6|705.72|709.18|706.3|708.48|705.6|0
1651173670000|2022-04-28 19:21:10|708.71|705.83|708.24|705.36|708.95|706.07|708|705.12|0
1651173680000|2022-04-28 19:21:20|708|705.12|707.77|704.89|708|705.12|707.77|704.89|0
1651173690000|2022-04-28 19:21:30|707.06|704.18|707.06|704.18|707.06|704.18|706.83|703.95|0
1651173700000|2022-04-28 19:21:40|707.3|704.42|708|705.12|708|705.12|707.3|704.42|0
1651173710000|2022-04-28 19:21:50|708.47|705.59|708.47|705.59|708.47|705.59|708.47|705.59|0
1651173720000|2022-04-28 19:22:00|708.24|705.36|708.08|705.2|708.24|705.36|707.77|704.89|0
1651173730000|2022-04-28 19:22:10|707.84|704.96|707.61|704.73|707.84|704.96|707.61|704.73|0
1651173740000|2022-04-28 19:22:20|707.84|704.96|707.37|704.49|708.08|705.2|707.37|704.49|0
1651173750000|2022-04-28 19:22:30|707.14|704.26|706.9|704.02|707.37|704.49|706.9|704.02|0
1651173760000|2022-04-28 19:22:40|707.14|704.26|706.9|704.02|707.37|704.49|706.9|704.02|0
1651173770000|2022-04-28 19:22:50|705.96|703.08|705.73|702.85|705.96|703.08|705.49|702.61|0
1651173780000|2022-04-28 19:23:00|705.26|702.38|704.55|701.67|705.26|702.38|704.55|701.67|0
1651173790000|2022-04-28 19:23:10|704.79|701.91|704.55|701.67|705.02|702.14|704.55|701.67|0
1651173800000|2022-04-28 19:23:20|704.32|701.44|704.08|701.2|704.55|701.67|704.08|701.2|0
1651173810000|2022-04-28 19:23:30|704.32|701.44|705.02|702.14|705.02|702.14|704.32|701.44|0
1651173820000|2022-04-28 19:23:40|704.79|701.91|704.79|701.91|704.79|701.91|704.55|701.67|0
1651173830000|2022-04-28 19:23:50|704.55|701.67|704.32|701.44|704.55|701.67|704.32|701.44|0
1651173840000|2022-04-28 19:24:00|704.08|701.2|704.55|701.67|704.55|701.67|704.08|701.2|0
1651173850000|2022-04-28 19:24:10|704.79|701.91|704.32|701.44|704.79|701.91|704.32|701.44|0
1651173860000|2022-04-28 19:24:20|704.55|701.67|704.55|701.67|704.55|701.67|704.08|701.2|0
1651173870000|2022-04-28 19:24:30|704.08|701.2|704.32|701.44|704.32|701.44|704.08|701.2|0
1651173880000|2022-04-28 19:24:40|703.61|700.73|704.32|701.44|704.32|701.44|703.61|700.73|0
1651173890000|2022-04-28 19:24:50|704.08|701.2|704.08|701.2|704.08|701.2|704.08|701.2|0
1651173900000|2022-04-28 19:25:00|704.79|701.91|704.79|701.91|705.02|702.14|704.79|701.91|0
1651173910000|2022-04-28 19:25:10|704.55|701.67|704.32|701.44|705.02|702.14|704.32|701.44|0
1651173920000|2022-04-28 19:25:20|704.55|701.67|705.02|702.14|705.02|702.14|704.55|701.67|0
1651173930000|2022-04-28 19:25:30|704.79|701.91|704.79|701.91|704.79|701.91|704.55|701.67|0
1651173940000|2022-04-28 19:25:40|704.55|701.67|704.79|701.91|704.79|701.91|704.55|701.67|0
1651173950000|2022-04-28 19:25:50|705.49|702.61|705.49|702.61|705.49|702.61|704.79|701.91|0
1651173960000|2022-04-28 19:26:00|705.26|702.38|704.79|701.91|705.49|702.61|704.79|701.91|0
1651173970000|2022-04-28 19:26:10|705.26|702.38|705.02|702.14|705.26|702.38|704.79|701.91|0
1651173980000|2022-04-28 19:26:20|705.26|702.38|706.67|703.79|706.67|703.79|705.26|702.38|0
1651173990000|2022-04-28 19:26:30|707.37|704.49|707.61|704.73|707.61|704.73|707.37|704.49|0
1651174000000|2022-04-28 19:26:40|707.84|704.96|708.78|705.9|709.02|706.14|707.84|704.96|0
1651174010000|2022-04-28 19:26:50|709.49|706.61|708.78|705.9|709.49|706.61|708.55|705.67|0
1651174020000|2022-04-28 19:27:00|709.25|706.37|708.67|705.79|709.61|706.73|708.67|705.79|0
1651174030000|2022-04-28 19:27:10|707.84|704.96|708.78|705.9|708.78|705.9|707.84|704.96|0
1651174040000|2022-04-28 19:27:20|709.02|706.14|708.31|705.43|709.02|706.14|708.31|705.43|0
1651174050000|2022-04-28 19:27:30|708.08|705.2|707.84|704.96|708.08|705.2|707.61|704.73|0
1651174060000|2022-04-28 19:27:40|708.08|705.2|708.08|705.2|708.08|705.2|708.08|705.2|0
1651174070000|2022-04-28 19:27:50|707.84|704.96|707.61|704.73|707.84|704.96|707.37|704.49|0
1651174080000|2022-04-28 19:28:00|707.37|704.49|707.61|704.73|707.84|704.96|707.37|704.49|0
1651174090000|2022-04-28 19:28:10|707.14|704.26|706.9|704.02|707.14|704.26|706.43|703.55|0
1651174100000|2022-04-28 19:28:20|706.67|703.79|706.9|704.02|706.9|704.02|706.67|703.79|0
1651174110000|2022-04-28 19:28:30|707.14|704.26|707.37|704.49|707.61|704.73|707.14|704.26|0
1651174120000|2022-04-28 19:28:40|708.31|705.43|707.84|704.96|708.31|705.43|707.84|704.96|0
1651174130000|2022-04-28 19:28:50|707.37|704.49|707.14|704.26|707.37|704.49|707.14|704.26|0
1651174140000|2022-04-28 19:29:00|707.61|704.73|708.08|705.2|708.08|705.2|707.14|704.26|0
1651174150000|2022-04-28 19:29:10|708.31|705.43|709.02|706.14|709.02|706.14|708.31|705.43|0
1651174160000|2022-04-28 19:29:20|709.25|706.37|709.02|706.14|709.25|706.37|709.02|706.14|0
1651174170000|2022-04-28 19:29:30|709.25|706.37|709.49|706.61|709.49|706.61|709.25|706.37|0
1651174180000|2022-04-28 19:29:40|709.73|706.85|711.14|708.26|711.14|708.26|709.73|706.85|0
1651174190000|2022-04-28 19:29:50|711.37|708.49|711.84|708.96|712.08|709.2|711.14|708.26|0
1651174200000|2022-04-28 19:30:00|712.08|709.2|711.84|708.96|712.08|709.2|711.14|708.26|0
1651174210000|2022-04-28 19:30:10|711.61|708.73|711.14|708.26|711.61|708.73|710.9|708.02|0
1651174220000|2022-04-28 19:30:20|711.37|708.49|711.61|708.73|712.08|709.2|711.37|708.49|0
1651174230000|2022-04-28 19:30:30|711.84|708.96|712.67|709.79|712.67|709.79|711.84|708.96|0
1651174240000|2022-04-28 19:30:40|712.79|709.91|713.73|710.85|713.73|710.85|712.79|709.91|0
1651174250000|2022-04-28 19:30:50|713.49|710.61|713.73|710.85|713.73|710.85|713.49|710.61|0
1651174260000|2022-04-28 19:31:00|715.14|712.26|714.91|712.03|715.14|712.26|714.91|712.03|0
1651174270000|2022-04-28 19:31:10|713.97|711.09|713.26|710.38|714.2|711.32|713.26|710.38|0
1651174280000|2022-04-28 19:31:20|713.02|710.14|713.49|710.61|713.49|710.61|712.79|709.91|0
1651174290000|2022-04-28 19:31:30|713.73|710.85|713.26|710.38|713.73|710.85|713.26|710.38|0
1651174300000|2022-04-28 19:31:40|713.97|711.09|713.97|711.09|714.2|711.32|713.97|711.09|0
1651174310000|2022-04-28 19:31:50|714.2|711.32|714.44|711.56|714.44|711.56|714.2|711.32|0
1651174320000|2022-04-28 19:32:00|713.97|711.09|713.26|710.38|713.97|711.09|712.79|709.91|0
1651174330000|2022-04-28 19:32:10|712.79|709.91|712.79|709.91|712.79|709.91|712.55|709.67|0
1651174340000|2022-04-28 19:32:20|712.55|709.67|713.73|710.85|713.73|710.85|712.55|709.67|0
1651174350000|2022-04-28 19:32:30|714.2|711.32|714.44|711.56|714.44|711.56|714.09|711.21|0
1651174360000|2022-04-28 19:32:40|714.67|711.79|714.44|711.56|714.67|711.79|714.2|711.32|0
1651174370000|2022-04-28 19:32:50|714.2|711.32|714.91|712.03|714.91|712.03|714.2|711.32|0
1651174380000|2022-04-28 19:33:00|715.14|712.26|714.91|712.03|715.14|712.26|714.91|712.03|0
1651174390000|2022-04-28 19:33:10|714.44|711.56|714.91|712.03|714.91|712.03|714.44|711.56|0
1651174400000|2022-04-28 19:33:20|714.8|711.92|715.85|712.97|715.85|712.97|714.8|711.92|0
1651174410000|2022-04-28 19:33:30|715.62|712.74|716.32|713.44|716.32|713.44|715.5|712.62|0
1651174420000|2022-04-28 19:33:40|716.09|713.21|716.8|713.92|716.8|713.92|716.09|713.21|0
1651174430000|2022-04-28 19:33:50|716.56|713.68|717.03|714.15|717.03|714.15|716.56|713.68|0
1651174440000|2022-04-28 19:34:00|717.5|714.62|718.45|715.57|718.45|715.57|717.5|714.62|0
1651174450000|2022-04-28 19:34:10|718.21|715.33|718.45|715.57|718.45|715.57|718.21|715.33|0
1651174460000|2022-04-28 19:34:20|718.21|715.33|717.93|715.05|718.21|715.33|717.93|715.05|0
1651174470000|2022-04-28 19:34:30|718.04|715.16|718.75|715.87|718.75|715.87|718.04|715.16|0
1651174490000|2022-04-28 19:34:50|718.51|715.63|718.04|715.16|718.51|715.63|718.04|715.16|0
1651174500000|2022-04-28 19:35:00|717.81|714.93|717.81|714.93|718.04|715.16|717.81|714.93|0
1651174510000|2022-04-28 19:35:10|718.04|715.16|718.75|715.87|718.75|715.87|718.04|715.16|0
1651174520000|2022-04-28 19:35:20|718.28|715.4|718.51|715.63|718.51|715.63|718.04|715.16|0
1651174530000|2022-04-28 19:35:30|718.28|715.4|718.28|715.4|718.75|715.87|718.28|715.4|0
1651174540000|2022-04-28 19:35:40|718.04|715.16|718.04|715.16|718.04|715.16|718.04|715.16|0
1651174550000|2022-04-28 19:35:50|718.51|715.63|718.51|715.63|718.75|715.87|718.51|715.63|0
1651174560000|2022-04-28 19:36:00|718.75|715.87|718.75|715.87|718.75|715.87|718.28|715.4|0
1651174570000|2022-04-28 19:36:10|717.81|714.93|718.99|716.11|719.46|716.58|717.81|714.93|0
1651174580000|2022-04-28 19:36:20|719.22|716.34|719.93|717.05|719.93|717.05|719.22|716.34|0
1651174590000|2022-04-28 19:36:30|719.69|716.81|719.22|716.34|719.93|717.05|719.22|716.34|0
1651174600000|2022-04-28 19:36:40|718.64|715.76|718.75|715.87|718.99|716.11|718.28|715.4|0
1651174610000|2022-04-28 19:36:50|719.46|716.58|719.93|717.05|719.93|717.05|719.46|716.58|0
1651174620000|2022-04-28 19:37:00|721.34|718.46|721.34|718.46|721.34|718.46|721.34|718.46|0
1651174630000|2022-04-28 19:37:10|720.87|717.99|721.34|718.46|721.58|718.7|720.87|717.99|0
1651174640000|2022-04-28 19:37:20|721.82|718.94|721.58|718.7|721.82|718.94|721.58|718.7|0
1651174650000|2022-04-28 19:37:30|721.11|718.23|720.4|717.52|721.11|718.23|720.4|717.52|0
1651174660000|2022-04-28 19:37:40|719.93|717.05|719.46|716.58|719.93|717.05|719.46|716.58|0
1651174670000|2022-04-28 19:37:50|719.22|716.34|717.81|714.93|719.22|716.34|717.81|714.93|0
1651174680000|2022-04-28 19:38:00|716.63|713.75|715.45|712.57|716.63|713.75|715.45|712.57|0
1651174690000|2022-04-28 19:38:10|715.92|713.04|716.63|713.75|716.63|713.75|715.92|713.04|0
1651174700000|2022-04-28 19:38:20|716.16|713.28|717.57|714.69|717.57|714.69|716.16|713.28|0
1651174710000|2022-04-28 19:38:30|718.28|715.4|718.75|715.87|718.75|715.87|718.04|715.16|0
1651174720000|2022-04-28 19:38:40|718.99|716.11|717.81|714.93|718.99|716.11|717.81|714.93|0
1651174730000|2022-04-28 19:38:50|718.28|715.4|718.99|716.11|718.99|716.11|717.81|714.93|0
1651174740000|2022-04-28 19:39:00|720.16|717.28|722.52|719.64|722.52|719.64|720.16|717.28|0
1651174750000|2022-04-28 19:39:10|723.23|720.35|721.11|718.23|723.23|720.35|721.11|718.23|0
1651174760000|2022-04-28 19:39:20|720.64|717.76|722.05|719.17|722.05|719.17|720.64|717.76|0
1651174770000|2022-04-28 19:39:30|721.82|718.94|722.17|719.29|722.29|719.41|721.82|718.94|0
1651174780000|2022-04-28 19:39:40|721.34|718.46|721.11|718.23|721.34|718.46|721.11|718.23|0
1651174790000|2022-04-28 19:39:50|720.16|717.28|719.69|716.81|720.16|717.28|719.46|716.58|0
1651174800000|2022-04-28 19:40:00|719.46|716.58|719.93|717.05|719.93|717.05|719.46|716.58|0
1651174810000|2022-04-28 19:40:10|718.51|715.63|719.69|716.81|719.69|716.81|718.51|715.63|0
1651174820000|2022-04-28 19:40:20|719.93|717.05|718.04|715.16|719.93|717.05|718.04|715.16|0
1651174830000|2022-04-28 19:40:30|718.28|715.4|717.93|715.05|718.28|715.4|717.81|714.93|0
1651174840000|2022-04-28 19:40:40|718.04|715.16|717.57|714.69|718.04|715.16|716.86|713.98|0
1651174850000|2022-04-28 19:40:50|717.1|714.22|716.16|713.28|717.1|714.22|716.16|713.28|0
1651174860000|2022-04-28 19:41:00|716.39|713.51|715.69|712.81|716.39|713.51|715.45|712.57|0
1651174870000|2022-04-28 19:41:10|715.21|712.33|714.74|711.86|715.21|712.33|714.74|711.86|0
1651174880000|2022-04-28 19:41:20|714.98|712.1|714.04|711.16|714.98|712.1|714.04|711.16|0
1651174890000|2022-04-28 19:41:30|714.39|711.51|715.21|712.33|715.21|712.33|714.27|711.39|0
1651174900000|2022-04-28 19:41:40|715.45|712.57|716.39|713.51|716.39|713.51|715.21|712.33|0
1651174910000|2022-04-28 19:41:50|715.92|713.04|716.16|713.28|716.16|713.28|715.92|713.04|0
1651174920000|2022-04-28 19:42:00|716.39|713.51|715.45|712.57|716.39|713.51|715.45|712.57|0
1651174930000|2022-04-28 19:42:10|715.92|713.04|715.69|712.81|716.39|713.51|715.69|712.81|0
1651174940000|2022-04-28 19:42:20|715.45|712.57|716.63|713.75|716.63|713.75|715.45|712.57|0
1651174950000|2022-04-28 19:42:30|716.51|713.63|716.39|713.51|716.63|713.75|716.39|713.51|0
1651174960000|2022-04-28 19:42:40|715.92|713.04|717.33|714.45|717.33|714.45|715.92|713.04|0
1651174970000|2022-04-28 19:42:50|717.46|714.58|718.75|715.87|718.75|715.87|717.33|714.45|0
1651174980000|2022-04-28 19:43:00|718.98|716.1|719.46|716.58|719.46|716.58|718.51|715.63|0
1651174990000|2022-04-28 19:43:10|719.69|716.81|719.46|716.58|719.69|716.81|719.46|716.58|0
1651175000000|2022-04-28 19:43:20|719.69|716.81|719.93|717.05|719.93|717.05|719.46|716.58|0
1651175010000|2022-04-28 19:43:30|719.69|716.81|721.82|718.94|721.82|718.94|719.69|716.81|0
1651175020000|2022-04-28 19:43:40|722.52|719.64|723|720.12|723|720.12|722.29|719.41|0
1651175030000|2022-04-28 19:43:50|722.76|719.88|721.82|718.94|723|720.12|721.82|718.94|0
1651175040000|2022-04-28 19:44:00|721.11|718.23|721.11|718.23|721.11|718.23|720.4|717.52|0
1651175050000|2022-04-28 19:44:10|721.34|718.46|722.05|719.17|722.17|719.29|721.34|718.46|0
1651175060000|2022-04-28 19:44:20|722.76|719.88|722.05|719.17|722.76|719.88|721.82|718.94|0
1651175070000|2022-04-28 19:44:30|722.29|719.41|723.23|720.35|723.23|720.35|722.29|719.41|0
1651175080000|2022-04-28 19:44:40|724.18|721.3|723.23|720.35|724.18|721.3|723.23|720.35|0
1651175090000|2022-04-28 19:44:50|723|720.12|723|720.12|723.59|720.71|723|720.12|0
1651175100000|2022-04-28 19:45:00|723.7|720.82|724.41|721.53|724.41|721.53|723.47|720.59|0
1651175110000|2022-04-28 19:45:10|724.18|721.3|723.23|720.35|724.18|721.3|723.23|720.35|0
1651175120000|2022-04-28 19:45:20|723.47|720.59|723|720.12|723.47|720.59|722.76|719.88|0
1651175130000|2022-04-28 19:45:30|722.52|719.64|721.58|718.7|722.52|719.64|721.34|718.46|0
1651175140000|2022-04-28 19:45:40|721.82|718.94|722.29|719.41|722.29|719.41|721.82|718.94|0
1651175150000|2022-04-28 19:45:50|721.34|718.46|719.93|717.05|721.34|718.46|719.69|716.81|0
1651175160000|2022-04-28 19:46:00|718.28|715.4|718.98|716.1|719.46|716.58|718.04|715.16|0
1651175170000|2022-04-28 19:46:10|719.81|716.93|720.87|717.99|720.87|717.99|719.81|716.93|0
1651175180000|2022-04-28 19:46:20|721.58|718.7|721.77|718.89|721.94|719.06|721.34|718.46|0
1651175190000|2022-04-28 19:46:30|721.88|719|721.88|719|722.35|719.47|721.88|719|0
1651175200000|2022-04-28 19:46:40|722.12|719.24|721.41|718.53|722.35|719.47|721.41|718.53|0
1651175210000|2022-04-28 19:46:50|721.18|718.3|721.41|718.53|721.65|718.77|721.18|718.3|0
1651175220000|2022-04-28 19:47:00|720.7|717.82|721.41|718.53|721.41|718.53|720.7|717.82|0
1651175230000|2022-04-28 19:47:10|720.94|718.06|721.65|718.77|721.65|718.77|720.94|718.06|0
1651175240000|2022-04-28 19:47:20|722.12|719.24|723.06|720.18|723.06|720.18|721.88|719|0
1651175250000|2022-04-28 19:47:30|723.3|720.42|723.53|720.65|723.53|720.65|723.3|720.42|0
1651175260000|2022-04-28 19:47:40|723.77|720.89|724.71|721.83|724.71|721.83|723.77|720.89|0
1651175270000|2022-04-28 19:47:50|724.48|721.6|726.6|723.72|726.6|723.72|724.48|721.6|0
1651175280000|2022-04-28 19:48:00|727.07|724.19|727.54|724.66|728.25|725.37|727.07|724.19|0
1651175290000|2022-04-28 19:48:10|726.6|723.72|725.18|722.3|726.6|723.72|725.18|722.3|0
1651175300000|2022-04-28 19:48:20|724.95|722.07|724.24|721.36|724.95|722.07|724.24|721.36|0
1651175310000|2022-04-28 19:48:30|723.53|720.65|723.77|720.89|724.24|721.36|723.53|720.65|0
1651175320000|2022-04-28 19:48:40|723.53|720.65|722.82|719.94|723.53|720.65|722.82|719.94|0
1651175330000|2022-04-28 19:48:50|723.3|720.42|723.06|720.18|723.3|720.42|722.59|719.71|0
1651175340000|2022-04-28 19:49:00|723.53|720.65|724.24|721.36|724.48|721.6|723.53|720.65|0
1651175350000|2022-04-28 19:49:10|724.71|721.83|723.53|720.65|724.71|721.83|723.53|720.65|0
1651175360000|2022-04-28 19:49:20|724.71|721.83|725.18|722.3|725.18|722.3|724.24|721.36|0
1651175370000|2022-04-28 19:49:30|727.31|724.43|726.36|723.48|727.31|724.43|726.36|723.48|0
1651175380000|2022-04-28 19:49:40|725.42|722.54|724|721.12|725.42|722.54|724|721.12|0
1651175390000|2022-04-28 19:49:50|723.3|720.42|724.24|721.36|724.24|721.36|723.3|720.42|0
1651175400000|2022-04-28 19:50:00|725.65|722.77|726.6|723.72|728.25|725.37|725.65|722.77|0
1651175410000|2022-04-28 19:50:10|728.49|725.61|730.61|727.73|730.61|727.73|728.49|725.61|0
1651175420000|2022-04-28 19:50:20|728.96|726.08|727.54|724.66|728.96|726.08|727.54|724.66|0
1651175430000|2022-04-28 19:50:30|727.31|724.43|728.49|725.61|728.96|726.08|727.31|724.43|0
1651175440000|2022-04-28 19:50:40|729.43|726.55|729.2|726.32|729.43|726.55|729.2|726.32|0
1651175450000|2022-04-28 19:50:50|729.43|726.55|729.9|727.02|729.9|727.02|729.43|726.55|0
1651175460000|2022-04-28 19:51:00|730.61|727.73|729.9|727.02|730.61|727.73|729.9|727.02|0
1651175470000|2022-04-28 19:51:10|730.14|727.26|732.03|729.15|732.03|729.15|730.14|727.26|0
1651175480000|2022-04-28 19:51:20|731.8|728.92|731.56|728.68|732.03|729.15|731.56|728.68|0
1651175490000|2022-04-28 19:51:30|730.85|727.97|730.61|727.73|731.56|728.68|730.61|727.73|0
1651175500000|2022-04-28 19:51:40|730.14|727.26|730.14|727.26|730.38|727.5|730.14|727.26|0
1651175510000|2022-04-28 19:51:50|728.25|725.37|728.49|725.61|728.49|725.61|727.78|724.9|0
1651175520000|2022-04-28 19:52:00|727.67|724.79|729.43|726.55|729.43|726.55|727.54|724.66|0
1651175530000|2022-04-28 19:52:10|729.9|727.02|731.32|728.44|731.32|728.44|729.9|727.02|0
1651175540000|2022-04-28 19:52:20|730.61|727.73|730.85|727.97|731.32|728.44|730.61|727.73|0
1651175550000|2022-04-28 19:52:30|731.32|728.44|730.38|727.5|731.56|728.68|730.38|727.5|0
1651175560000|2022-04-28 19:52:40|731.32|728.44|731.09|728.21|731.56|728.68|731.09|728.21|0
1651175570000|2022-04-28 19:52:50|730.38|727.5|728.96|726.08|730.38|727.5|728.96|726.08|0
1651175580000|2022-04-28 19:53:00|730.14|727.26|729.43|726.55|730.14|727.26|729.2|726.32|0
1651175590000|2022-04-28 19:53:10|730.14|727.26|730.38|727.5|731.09|728.21|729.9|727.02|0
1651175600000|2022-04-28 19:53:20|730.61|727.73|730.61|727.73|730.61|727.73|730.61|727.73|0
1651175610000|2022-04-28 19:53:30|731.09|728.21|729.43|726.55|731.09|728.21|729.43|726.55|0
1651175620000|2022-04-28 19:53:40|729.67|726.79|728.25|725.37|729.67|726.79|728.25|725.37|0
1651175630000|2022-04-28 19:53:50|728.49|725.61|728.01|725.13|728.72|725.84|728.01|725.13|0
1651175640000|2022-04-28 19:54:00|728.72|725.84|728.01|725.13|728.72|725.84|728.01|725.13|0
1651175650000|2022-04-28 19:54:10|728.96|726.08|728.01|725.13|728.96|726.08|728.01|725.13|0
1651175660000|2022-04-28 19:54:20|727.78|724.9|728.01|725.13|728.01|725.13|727.31|724.43|0
1651175670000|2022-04-28 19:54:30|727.54|724.66|727.54|724.66|727.78|724.9|727.54|724.66|0
1651175680000|2022-04-28 19:54:40|725.65|722.77|725.42|722.54|725.65|722.77|724.95|722.07|0
1651175690000|2022-04-28 19:54:50|725.18|722.3|726.6|723.72|726.6|723.72|725.18|722.3|0
1651175700000|2022-04-28 19:55:00|727.78|724.9|728.72|725.84|728.72|725.84|727.78|724.9|0
1651175710000|2022-04-28 19:55:10|729.9|727.02|729.08|726.2|729.9|727.02|729.08|726.2|0
1651175720000|2022-04-28 19:55:20|728.96|726.08|730.85|727.97|730.85|727.97|728.96|726.08|0
1651175730000|2022-04-28 19:55:30|731.09|728.21|731.09|728.21|731.09|728.21|730.38|727.5|0
1651175740000|2022-04-28 19:55:40|731.79|728.91|732.8|729.92|732.8|729.92|731.79|728.91|0
1651175750000|2022-04-28 19:55:50|733.27|730.39|733.81|730.93|733.81|730.93|733.27|730.39|0
1651175760000|2022-04-28 19:56:00|734.28|731.4|735.22|732.34|735.22|732.34|734.28|731.4|0
1651175770000|2022-04-28 19:56:10|735.34|732.46|733.57|730.69|735.34|732.46|733.57|730.69|0
1651175780000|2022-04-28 19:56:20|733.81|730.93|733.33|730.45|733.81|730.93|733.1|730.22|0
1651175790000|2022-04-28 19:56:30|732.86|729.98|732.86|729.98|732.86|729.98|732.86|729.98|0
1651175800000|2022-04-28 19:56:40|732.39|729.51|732.39|729.51|732.63|729.75|732.16|729.28|0
1651175810000|2022-04-28 19:56:50|731.92|729.04|730.39|727.51|731.92|729.04|730.39|727.51|0
1651175820000|2022-04-28 19:57:00|729.8|726.92|729.8|726.92|729.8|726.92|728.86|725.98|0
1651175830000|2022-04-28 19:57:10|730.03|727.15|728.39|725.51|730.03|727.15|727.91|725.03|0
1651175840000|2022-04-28 19:57:20|729.09|726.21|729.09|726.21|729.56|726.68|729.09|726.21|0
1651175850000|2022-04-28 19:57:30|728.62|725.74|727.68|724.8|729.33|726.45|727.68|724.8|0
1651175860000|2022-04-28 19:57:40|728.39|725.51|727.68|724.8|728.39|725.51|727.68|724.8|0
1651175870000|2022-04-28 19:57:50|728.62|725.74|727.91|725.03|728.86|725.98|727.91|725.03|0
1651175880000|2022-04-28 19:58:00|728.15|725.27|728.15|725.27|728.15|725.27|727.68|724.8|0
1651175890000|2022-04-28 19:58:10|727.91|725.03|728.39|725.51|728.39|725.51|727.21|724.33|0
1651175900000|2022-04-28 19:58:20|728.15|725.27|727.68|724.8|728.39|725.51|727.68|724.8|0
1651175910000|2022-04-28 19:58:30|727.21|724.33|727.21|724.33|727.91|725.03|727.21|724.33|0
1651175920000|2022-04-28 19:58:40|726.97|724.09|726.5|723.62|726.97|724.09|726.5|723.62|0
1651175930000|2022-04-28 19:58:50|726.27|723.39|726.97|724.09|727.44|724.56|726.27|723.39|0
1651175940000|2022-04-28 19:59:00|727.68|724.8|727.21|724.33|727.68|724.8|725.8|722.92|0
1651175950000|2022-04-28 19:59:10|726.27|723.39|726.27|723.39|726.27|723.39|725.33|722.45|0
1651175960000|2022-04-28 19:59:20|726.74|723.86|724.85|721.97|726.74|723.86|724.62|721.74|0
1651175970000|2022-04-28 19:59:30|726.03|723.15|725.8|722.92|726.03|723.15|725.56|722.68|0
1651175980000|2022-04-28 19:59:40|726.03|723.15|725.09|722.21|726.03|723.15|724.85|721.97|0
1651175990000|2022-04-28 19:59:50|724.62|721.74|723.21|720.33|724.62|721.74|723.21|720.33|0
1651176000000|2022-04-28 20:00:00|721.8|718.92|726.03|723.15|726.03|723.15|721.8|718.92|0
1651176010000|2022-04-28 20:00:10|724.62|721.74|723.91|721.03|725.09|722.21|723.91|721.03|0
1651176020000|2022-04-28 20:00:20|721.8|718.92|722.27|719.39|722.74|719.86|721.8|718.92|0
1651176030000|2022-04-28 20:00:30|722.03|719.15|722.27|719.39|722.74|719.86|721.33|718.45|0
1651176040000|2022-04-28 20:00:40|723.44|720.56|723.91|721.03|724.15|721.27|723.44|720.56|0
1651176050000|2022-04-28 20:00:50|724.62|721.74|727.21|724.33|727.21|724.33|724.62|721.74|0
1651176060000|2022-04-28 20:01:00|730.27|727.39|730.74|727.86|732.39|729.51|730.27|727.39|0
1651176070000|2022-04-28 20:01:10|733.81|730.93|733.57|730.69|734.28|731.4|731.92|729.04|0
1651176080000|2022-04-28 20:01:20|734.99|732.11|737.82|734.94|737.82|734.94|734.51|731.63|0
1651176090000|2022-04-28 20:01:30|740.42|737.54|740.89|738.01|742.55|739.67|739.47|736.59|0
1651176100000|2022-04-28 20:01:40|742.31|739.43|742.31|739.43|742.31|739.43|742.07|739.19|0
1651176110000|2022-04-28 20:01:50|741.6|738.72|742.31|739.43|742.31|739.43|741.6|738.72|0
1651176120000|2022-04-28 20:02:00|743.02|740.14|748.46|745.58|748.46|745.58|743.02|740.14|0
1651176130000|2022-04-28 20:02:10|750.83|747.95|750.36|747.48|750.83|747.95|749.53|746.65|0
1651176140000|2022-04-28 20:02:20|749.41|746.53|744.09|741.21|749.41|746.53|744.09|741.21|0
1651176150000|2022-04-28 20:02:30|742.55|739.67|744.91|742.03|745.62|742.74|742.55|739.67|0
1651176160000|2022-04-28 20:02:40|747.75|744.87|745.62|742.74|748.46|745.58|745.62|742.74|0
1651176170000|2022-04-28 20:02:50|745.15|742.27|748.59|745.71|748.59|745.71|743.85|740.97|0
1651176180000|2022-04-28 20:03:00|747.52|744.64|744.44|741.56|747.52|744.64|744.44|741.56|0
1651176190000|2022-04-28 20:03:10|742.55|739.67|745.03|742.15|745.03|742.15|742.55|739.67|0
1651176200000|2022-04-28 20:03:20|746.09|743.21|743.73|740.85|746.09|743.21|743.73|740.85|0
1651176210000|2022-04-28 20:03:30|745.86|742.98|744.2|741.32|745.86|742.98|744.2|741.32|0
1651176220000|2022-04-28 20:03:40|745.38|742.5|745.62|742.74|745.62|742.74|744.91|742.03|0
1651176230000|2022-04-28 20:03:50|743.73|740.85|743.61|740.73|744.32|741.44|743.49|740.61|0
1651176240000|2022-04-28 20:04:00|742.31|739.43|742.43|739.55|743.96|741.08|742.31|739.43|0
1651176250000|2022-04-28 20:04:10|743.25|740.37|743.96|741.08|743.96|741.08|743.14|740.26|0
1651176260000|2022-04-28 20:04:20|743.25|740.37|742.54|739.66|743.61|740.73|742.54|739.66|0
1651176270000|2022-04-28 20:04:30|742.07|739.19|741.01|738.13|742.31|739.43|741.01|738.13|0
1651176280000|2022-04-28 20:04:40|741.49|738.61|741.36|738.48|741.49|738.61|741.01|738.13|0
1651176290000|2022-04-28 20:04:50|742.54|739.66|739.94|737.06|742.54|739.66|739.94|737.06|0
1651176300000|2022-04-28 20:05:00|740.42|737.54|740.42|737.54|740.78|737.9|740.18|737.3|0
1651176310000|2022-04-28 20:05:10|738.89|736.01|738.29|735.41|738.89|736.01|737.35|734.47|0
1651176320000|2022-04-28 20:05:20|737.58|734.7|738.05|735.17|738.05|735.17|737.58|734.7|0
1651176330000|2022-04-28 20:05:30|737.58|734.7|736.4|733.52|737.58|734.7|736.4|733.52|0
1651176340000|2022-04-28 20:05:40|736.16|733.28|737.58|734.7|737.58|734.7|736.16|733.28|0
1651176350000|2022-04-28 20:05:50|737.35|734.47|736.87|733.99|737.35|734.47|736.4|733.52|0
1651176360000|2022-04-28 20:06:00|737.11|734.23|735.11|732.23|737.11|734.23|735.11|732.23|0
1651176370000|2022-04-28 20:06:10|734.75|731.87|736.87|733.99|736.87|733.99|734.4|731.52|0
1651176380000|2022-04-28 20:06:20|737.82|734.94|737.82|734.94|737.82|734.94|737.35|734.47|0
1651176390000|2022-04-28 20:06:30|738.29|735.41|737.82|734.94|738.29|735.41|737.58|734.7|0
1651176400000|2022-04-28 20:06:40|738.53|735.65|737.58|734.7|739.24|736.36|737.58|734.7|0
1651176410000|2022-04-28 20:06:50|737.82|734.94|738.41|735.53|739|736.12|737.82|734.94|0
1651176420000|2022-04-28 20:07:00|738.76|735.88|737.82|734.94|738.76|735.88|737.82|734.94|0
1651176430000|2022-04-28 20:07:10|739.59|736.71|740.42|737.54|740.42|737.54|738.76|735.88|0
1651176440000|2022-04-28 20:07:20|740.65|737.77|739.71|736.83|740.65|737.77|739.71|736.83|0
1651176450000|2022-04-28 20:07:30|740.42|737.54|741.13|738.25|741.13|738.25|739.94|737.06|0
1651176460000|2022-04-28 20:07:40|740.65|737.77|740.78|737.9|740.78|737.9|740.65|737.77|0
1651176470000|2022-04-28 20:07:50|741.36|738.48|741.6|738.72|741.6|738.72|741.36|738.48|0
1651176480000|2022-04-28 20:08:00|741.36|738.48|740.89|738.01|741.6|738.72|740.89|738.01|0
1651176490000|2022-04-28 20:08:10|743.84|740.96|743.61|740.73|743.84|740.96|743.37|740.49|0
1651176500000|2022-04-28 20:08:20|743.14|740.26|744.79|741.91|744.79|741.91|743.14|740.26|0
1651176510000|2022-04-28 20:08:30|744.08|741.2|744.08|741.2|744.55|741.67|744.08|741.2|0
1651176520000|2022-04-28 20:08:40|743.37|740.49|744.31|741.43|744.31|741.43|742.43|739.55|0
1651176530000|2022-04-28 20:08:50|744.79|741.91|744.55|741.67|745.97|743.09|744.55|741.67|0
1651176540000|2022-04-28 20:09:00|744.31|741.43|745.97|743.09|745.97|743.09|744.31|741.43|0
1651176550000|2022-04-28 20:09:10|744.79|741.91|745.38|742.5|745.38|742.5|744.79|741.91|0
1651176560000|2022-04-28 20:09:20|745.26|742.38|745.38|742.5|745.38|742.5|745.26|742.38|0
1651176570000|2022-04-28 20:09:30|745.02|742.14|747.15|744.27|747.15|744.27|745.02|742.14|0
1651176580000|2022-04-28 20:09:40|746.68|743.8|746.2|743.32|746.68|743.8|745.5|742.62|0
1651176590000|2022-04-28 20:09:50|745.38|742.5|745.5|742.62|745.97|743.09|745.38|742.5|0
1651176600000|2022-04-28 20:10:00|746.91|744.03|744.79|741.91|746.91|744.03|744.79|741.91|0
1651176610000|2022-04-28 20:10:10|744.08|741.2|742.79|739.91|744.08|741.2|742.66|739.78|0
1651176620000|2022-04-28 20:10:20|741.72|738.84|742.9|740.02|742.9|740.02|741.72|738.84|0
1651176630000|2022-04-28 20:10:30|743.14|740.26|743.97|741.09|743.97|741.09|743.14|740.26|0
1651176640000|2022-04-28 20:10:40|745.15|742.27|745.26|742.38|745.26|742.38|743.84|740.96|0
1651176650000|2022-04-28 20:10:50|745.49|742.61|746.2|743.32|746.2|743.32|745.49|742.61|0
1651176660000|2022-04-28 20:11:00|746.44|743.56|745.02|742.14|746.44|743.56|745.02|742.14|0
1651176670000|2022-04-28 20:11:10|745.26|742.38|744.55|741.67|745.26|742.38|744.55|741.67|0
1651176680000|2022-04-28 20:11:20|745.49|742.61|745.73|742.85|745.73|742.85|745.26|742.38|0
1651176690000|2022-04-28 20:11:30|745.85|742.97|746.2|743.32|746.2|743.32|745.73|742.85|0
1651176700000|2022-04-28 20:11:40|745.73|742.85|745.97|743.09|746.2|743.32|745.49|742.61|0
1651176710000|2022-04-28 20:11:50|745.73|742.85|744.79|741.91|745.73|742.85|744.79|741.91|0
1651176720000|2022-04-28 20:12:00|745.26|742.38|744.55|741.67|745.49|742.61|744.55|741.67|0
1651176730000|2022-04-28 20:12:10|744.91|742.03|744.79|741.91|744.91|742.03|744.31|741.43|0
1651176740000|2022-04-28 20:12:20|743.61|740.73|743.37|740.49|743.61|740.73|742.9|740.02|0
1651176750000|2022-04-28 20:12:30|742.43|739.55|744.2|741.32|744.2|741.32|742.43|739.55|0
1651176760000|2022-04-28 20:12:40|745.49|742.61|745.97|743.09|745.97|743.09|745.49|742.61|0
1651176770000|2022-04-28 20:12:50|746.44|743.56|746.44|743.56|746.44|743.56|745.97|743.09|0
1651176780000|2022-04-28 20:13:00|746.68|743.8|745.73|742.85|746.68|743.8|745.73|742.85|0
1651176790000|2022-04-28 20:13:10|745.97|743.09|745.49|742.61|745.97|743.09|745.26|742.38|0
1651176800000|2022-04-28 20:13:20|745.97|743.09|746.44|743.56|746.44|743.56|745.97|743.09|0
1651176810000|2022-04-28 20:13:30|745.97|743.09|746.2|743.32|746.2|743.32|745.73|742.85|0
1651176820000|2022-04-28 20:13:40|746.91|744.03|746.2|743.32|746.91|744.03|746.2|743.32|0
1651176830000|2022-04-28 20:13:50|746.44|743.56|747.03|744.15|747.03|744.15|746.44|743.56|0
1651176840000|2022-04-28 20:14:00|747.15|744.27|746.91|744.03|747.15|744.27|746.68|743.8|0
1651176850000|2022-04-28 20:14:10|747.38|744.5|746.91|744.03|748.09|745.21|746.91|744.03|0
1651176860000|2022-04-28 20:14:20|746.68|743.8|745.97|743.09|746.68|743.8|744.79|741.91|0
1651176870000|2022-04-28 20:14:30|747.15|744.27|748.8|745.92|748.8|745.92|747.15|744.27|0
1651176880000|2022-04-28 20:14:40|749.04|746.16|749.27|746.39|749.98|747.1|749.04|746.16|0
1651176890000|2022-04-28 20:14:50|749.51|746.63|749.27|746.39|749.98|747.1|749.04|746.16|0
1651176910000|2022-04-28 20:15:10|748.57|745.21|746.92|743.56|748.57|745.21|746.92|743.56|0
1651176920000|2022-04-28 20:15:20|746.21|742.85|747.04|743.68|747.04|743.68|746.21|742.85|0
1651176930000|2022-04-28 20:15:30|746.91|743.55|747.15|743.79|747.15|743.79|746.8|743.44|0
1651176940000|2022-04-28 20:15:40|746.68|743.32|747.04|743.68|747.62|744.26|746.68|743.32|0
1651176950000|2022-04-28 20:15:50|747.39|744.03|747.15|743.79|747.39|744.03|746.91|743.55|0
1651176960000|2022-04-28 20:16:00|746.8|743.44|747.04|743.68|747.04|743.68|746.57|743.21|0
1651176970000|2022-04-28 20:16:10|747.15|743.79|746.91|743.55|747.15|743.79|746.91|743.55|0
1651176980000|2022-04-28 20:16:20|747.39|744.03|748.22|744.86|748.22|744.86|747.15|743.79|0
1651176990000|2022-04-28 20:16:30|748.57|745.21|749.75|746.39|749.75|746.39|748.57|745.21|0
1651177000000|2022-04-28 20:16:40|749.99|746.63|750.46|747.1|750.46|747.1|749.99|746.63|0
1651177010000|2022-04-28 20:16:50|750.7|747.34|750.58|747.22|751.29|747.93|750.58|747.22|0
1651177020000|2022-04-28 20:17:00|750.46|747.1|750.46|747.1|750.46|747.1|750.11|746.75|0
1651177030000|2022-04-28 20:17:10|750.7|747.34|751.05|747.69|751.53|748.17|750.7|747.34|0
1651177040000|2022-04-28 20:17:20|751.17|747.81|750.58|747.22|751.17|747.81|750.58|747.22|0
1651177050000|2022-04-28 20:17:30|750.46|747.1|751.17|747.81|751.17|747.81|750.46|747.1|0
1651177060000|2022-04-28 20:17:40|751.53|748.17|751.64|748.28|751.88|748.52|751.4|748.04|0
1651177070000|2022-04-28 20:17:50|751.17|747.81|749.99|746.63|751.17|747.81|749.99|746.63|0
1651177080000|2022-04-28 20:18:00|749.51|746.15|748.8|745.44|749.51|746.15|748.8|745.44|0
1651177090000|2022-04-28 20:18:10|749.51|746.15|750.46|747.1|750.46|747.1|749.4|746.04|0
1651177100000|2022-04-28 20:18:20|750.11|746.75|751.17|747.81|751.17|747.81|750.11|746.75|0
1651177110000|2022-04-28 20:18:30|750.93|747.57|750.58|747.22|750.93|747.57|750.58|747.22|0
1651177120000|2022-04-28 20:18:40|750.7|747.34|749.75|746.39|750.7|747.34|749.75|746.39|0
1651177130000|2022-04-28 20:18:50|749.64|746.28|750.22|746.86|750.22|746.86|749.64|746.28|0
1651177140000|2022-04-28 20:19:00|750.11|746.75|749.04|745.68|750.11|746.75|749.04|745.68|0
1651177150000|2022-04-28 20:19:10|749.28|745.92|748.93|745.57|749.28|745.92|748.33|744.97|0
1651177160000|2022-04-28 20:19:20|749.04|745.68|749.28|745.92|749.28|745.92|749.04|745.68|0
1651177170000|2022-04-28 20:19:30|749.16|745.8|749.04|745.68|749.16|745.8|748.8|745.44|0
1651177180000|2022-04-28 20:19:40|749.16|745.8|749.16|745.8|749.16|745.8|748.8|745.44|0
1651177190000|2022-04-28 20:19:50|748.8|745.44|748.22|744.86|749.04|745.68|748.22|744.86|0
1651177200000|2022-04-28 20:20:00|748.1|744.74|748.57|745.21|748.57|745.21|748.1|744.74|0
1651177210000|2022-04-28 20:20:10|748.45|745.09|749.75|746.39|749.75|746.39|748.45|745.09|0
1651177220000|2022-04-28 20:20:20|749.51|746.15|748.57|745.21|749.51|746.15|748.57|745.21|0
1651177230000|2022-04-28 20:20:30|748.8|745.44|748.93|745.57|749.04|745.68|748.8|745.44|0
1651177240000|2022-04-28 20:20:40|749.04|745.68|748.8|745.44|749.04|745.68|748.8|745.44|0
1651177250000|2022-04-28 20:20:50|748.69|745.33|745.03|741.67|748.69|745.33|745.03|741.67|0
1651177260000|2022-04-28 20:21:00|745.5|742.14|744.32|740.96|745.5|742.14|744.32|740.96|0
1651177270000|2022-04-28 20:21:10|745.26|741.9|748.1|744.74|748.1|744.74|745.26|741.9|0
1651177280000|2022-04-28 20:21:20|747.86|744.5|746.8|743.44|747.86|744.5|746.8|743.44|0
1651177290000|2022-04-28 20:21:30|746.68|743.32|749.51|746.15|749.99|746.63|746.68|743.32|0
1651177300000|2022-04-28 20:21:40|749.04|745.68|750.22|746.86|750.22|746.86|748.33|744.97|0
1651177310000|2022-04-28 20:21:50|750.35|746.99|747.86|744.5|750.35|746.99|747.86|744.5|0
1651177320000|2022-04-28 20:22:00|747.15|743.79|744.79|741.43|747.15|743.79|744.79|741.43|0
1651177330000|2022-04-28 20:22:10|744.32|740.96|746.33|742.97|746.33|742.97|744.32|740.96|0
1651177340000|2022-04-28 20:22:20|745.73|742.37|746.21|742.85|746.33|742.97|745.73|742.37|0
1651177350000|2022-04-28 20:22:30|747.62|744.26|745.03|741.67|747.62|744.26|745.03|741.67|0
1651177360000|2022-04-28 20:22:40|744.91|741.55|744.44|741.08|745.03|741.67|744.44|741.08|0
1651177370000|2022-04-28 20:22:50|744.68|741.32|745.62|742.26|745.62|742.26|744.55|741.19|0
1651177380000|2022-04-28 20:23:00|745.26|741.9|745.38|742.02|745.62|742.26|745.26|741.9|0
1651177390000|2022-04-28 20:23:10|745.5|742.14|744.55|741.19|745.5|742.14|744.32|740.96|0
1651177400000|2022-04-28 20:23:20|744.79|741.43|745.26|741.9|745.26|741.9|744.79|741.43|0
1651177410000|2022-04-28 20:23:30|744.68|741.32|744.08|740.72|744.68|741.32|744.08|740.72|0
1651177420000|2022-04-28 20:23:40|743.61|740.25|743.5|740.14|743.61|740.25|743.5|740.14|0
1651177430000|2022-04-28 20:23:50|743.97|740.61|742.08|738.72|743.97|740.61|742.08|738.72|0
1651177440000|2022-04-28 20:24:00|742.19|738.83|743.73|740.37|743.73|740.37|742.19|738.83|0
1651177450000|2022-04-28 20:24:10|743.5|740.14|744.91|741.55|744.91|741.55|743.5|740.14|0
1651177460000|2022-04-28 20:24:20|744.55|741.19|745.15|741.79|745.15|741.79|744.55|741.19|0
1651177470000|2022-04-28 20:24:30|745.03|741.67|744.55|741.19|745.38|742.02|744.55|741.19|0
1651177480000|2022-04-28 20:24:40|744.91|741.55|745.26|741.9|745.5|742.14|744.91|741.55|0
1651177490000|2022-04-28 20:24:50|745.15|741.79|745.15|741.79|745.15|741.79|744.32|740.96|0
1651177500000|2022-04-28 20:25:00|744.91|741.55|743.85|740.49|744.91|741.55|743.61|740.25|0
1651177510000|2022-04-28 20:25:10|743.61|740.25|744.79|741.43|744.79|741.43|743.5|740.14|0
1651177520000|2022-04-28 20:25:20|745.26|741.9|745.5|742.14|745.5|742.14|745.26|741.9|0
1651177530000|2022-04-28 20:25:30|745.15|741.79|744.91|741.55|745.15|741.79|744.91|741.55|0
1651177540000|2022-04-28 20:25:40|744.79|741.43|745.15|741.79|745.15|741.79|744.79|741.43|0
1651177550000|2022-04-28 20:25:50|745.03|741.67|744.91|741.55|745.26|741.9|744.91|741.55|0
1651177560000|2022-04-28 20:26:00|744.55|741.19|744.2|740.84|744.79|741.43|744.2|740.84|0
1651177570000|2022-04-28 20:26:10|744.32|740.96|744.68|741.32|744.68|741.32|744.2|740.84|0
1651177580000|2022-04-28 20:26:20|744.32|740.96|744.44|741.08|744.44|741.08|744.32|740.96|0
1651177590000|2022-04-28 20:26:30|744.91|741.55|744.68|741.32|745.02|741.66|744.68|741.32|0
1651177600000|2022-04-28 20:26:40|744.2|740.84|744.32|740.96|744.32|740.96|744.2|740.84|0
1651177610000|2022-04-28 20:26:50|744.44|741.08|744.44|741.08|744.55|741.19|744.44|741.08|0
1651177620000|2022-04-28 20:27:00|744.08|740.72|743.97|740.61|744.2|740.84|743.97|740.61|0
1651177630000|2022-04-28 20:27:10|744.08|740.72|743.73|740.37|744.08|740.72|743.73|740.37|0
1651177640000|2022-04-28 20:27:20|744.2|740.84|744.2|740.84|744.2|740.84|743.97|740.61|0
1651177650000|2022-04-28 20:27:30|743.73|740.37|744.08|740.72|744.08|740.72|743.73|740.37|0
1651177660000|2022-04-28 20:27:40|743.97|740.61|744.55|741.19|744.55|741.19|743.84|740.48|0
1651177670000|2022-04-28 20:27:50|744.32|740.96|747.39|744.03|747.39|744.03|744.32|740.96|0
1651177680000|2022-04-28 20:28:00|746.56|743.2|746.56|743.2|746.56|743.2|746.21|742.85|0
1651177690000|2022-04-28 20:28:10|745.97|742.61|745.38|742.02|746.09|742.73|745.38|742.02|0
1651177700000|2022-04-28 20:28:20|745.02|741.66|744.55|741.19|745.02|741.66|744.44|741.08|0
1651177710000|2022-04-28 20:28:30|743.97|740.61|742.79|739.43|743.97|740.61|742.79|739.43|0
1651177720000|2022-04-28 20:28:40|743.02|739.66|744.2|740.84|744.2|740.84|743.02|739.66|0
1651177730000|2022-04-28 20:28:50|744.68|741.32|744.2|740.84|744.68|741.32|744.2|740.84|0
1651177740000|2022-04-28 20:29:00|743.84|740.48|743.61|740.25|743.84|740.48|743.5|740.14|0
1651177750000|2022-04-28 20:29:10|743.73|740.37|743.97|740.61|744.32|740.96|743.5|740.14|0
1651177760000|2022-04-28 20:29:20|743.73|740.37|743.37|740.01|743.73|740.37|743.37|740.01|0
1651177770000|2022-04-28 20:29:30|742.9|739.54|743.02|739.66|743.14|739.78|742.9|739.54|0
1651177780000|2022-04-28 20:29:40|743.26|739.9|743.02|739.66|743.26|739.9|742.9|739.54|0
1651177790000|2022-04-28 20:29:50|743.14|739.78|743.73|740.37|743.73|740.37|742.79|739.43|0
1651177800000|2022-04-28 20:30:00|743.37|740.01|728.67|725.31|743.37|740.01|728.67|725.31|0
1651177810000|2022-04-28 20:30:10|733.37|730.01|727.84|724.48|733.37|730.01|725.62|722.26|0
1651177820000|2022-04-28 20:30:20|728.2|724.84|724.96|721.04|728.2|724.84|719.87|716.51|0
1651177830000|2022-04-28 20:30:30|726.37|722.45|726.13|722.21|726.37|722.45|722.85|718.93|0
1651177840000|2022-04-28 20:30:40|727.07|723.15|730.23|726.31|730.23|726.31|727.07|723.15|0
1651177850000|2022-04-28 20:30:50|730.83|726.91|728.48|724.56|730.83|726.91|728.01|724.09|0
1651177860000|2022-04-28 20:31:00|728.12|724.2|730.23|726.31|730.23|726.31|727.77|723.85|0
1651177870000|2022-04-28 20:31:10|730.36|726.44|729.65|725.73|730.36|726.44|728.95|725.03|0
1651177880000|2022-04-28 20:31:20|730.12|726.2|729.65|725.73|732.11|728.19|729.65|725.73|0
1651177890000|2022-04-28 20:31:30|729.42|725.5|731.3|727.38|731.53|727.61|729.42|725.5|0
1651177900000|2022-04-28 20:31:40|730.59|726.67|729.06|725.14|730.59|726.67|728.71|724.79|0
1651177910000|2022-04-28 20:31:50|731.3|727.38|729.65|725.73|731.88|727.96|729.65|725.73|0
1651177920000|2022-04-28 20:32:00|730.12|726.2|737.18|733.26|737.18|733.26|730.12|726.2|0
1651177930000|2022-04-28 20:32:10|736.71|732.79|733.99|730.07|736.71|732.79|733.99|730.07|0
1651177940000|2022-04-28 20:32:20|736.35|732.43|735.41|731.49|736.47|732.55|732.94|729.02|0
1651177950000|2022-04-28 20:32:30|737.52|733.6|735.06|731.14|737.52|733.6|733.99|730.07|0
1651177960000|2022-04-28 20:32:40|734.59|730.67|733.05|729.13|734.59|730.67|733.05|729.13|0
1651177970000|2022-04-28 20:32:50|732.71|728.79|731.88|727.96|732.71|728.79|731.88|727.96|0
1651177980000|2022-04-28 20:33:00|734.12|730.2|733.41|729.49|734.12|730.2|732.94|729.02|0
1651177990000|2022-04-28 20:33:10|733.88|729.96|735.06|731.14|735.06|731.14|733.88|729.96|0
1651178000000|2022-04-28 20:33:20|734.46|730.54|733.18|729.26|734.46|730.54|733.18|729.26|0
1651178010000|2022-04-28 20:33:30|732.24|728.32|733.05|729.13|733.65|729.73|732.24|728.32|0
1651178020000|2022-04-28 20:33:40|733.41|729.49|731.77|727.85|733.65|729.73|731.77|727.85|0
1651178030000|2022-04-28 20:33:50|732.94|729.02|733.05|729.13|733.88|729.96|732.94|729.02|0
1651178040000|2022-04-28 20:34:00|733.18|729.26|734.12|730.2|734.12|730.2|731.77|727.85|0
1651178050000|2022-04-28 20:34:10|733.88|729.96|734.35|730.43|734.35|730.43|733.29|729.37|0
1651178060000|2022-04-28 20:34:20|733.88|729.96|732.82|728.9|733.88|729.96|732.82|728.9|0
1651178070000|2022-04-28 20:34:30|732.47|728.55|732.47|728.55|732.47|728.55|732.47|728.55|0
1651178080000|2022-04-28 20:34:40|732.82|728.9|732.71|728.79|732.82|728.9|731.53|727.61|0
1651178090000|2022-04-28 20:34:50|732.47|728.55|730.47|726.55|732.47|728.55|730.47|726.55|0
1651178100000|2022-04-28 20:35:00|730.12|726.2|730.36|726.44|730.59|726.67|730.12|726.2|0
1651178110000|2022-04-28 20:35:10|730.59|726.67|730|726.08|730.59|726.67|729.89|725.97|0
1651178120000|2022-04-28 20:35:20|729.06|725.14|727.3|723.38|729.06|725.14|727.07|723.15|0
1651178130000|2022-04-28 20:35:30|726.36|722.44|727.89|723.97|728.01|724.09|726.36|722.44|0
1651178140000|2022-04-28 20:35:40|728.24|724.32|728.01|724.09|728.24|724.32|727.65|723.73|0
1651178150000|2022-04-28 20:35:50|727.77|723.85|726.48|722.56|727.77|723.85|726.48|722.56|0
1651178160000|2022-04-28 20:36:00|726.6|722.68|728.95|725.03|728.95|725.03|726.6|722.68|0
1651178170000|2022-04-28 20:36:10|728.71|724.79|730.12|726.2|730.12|726.2|728.71|724.79|0
1651178180000|2022-04-28 20:36:20|730.36|726.44|732.11|728.19|732.11|728.19|730.36|726.44|0
1651178190000|2022-04-28 20:36:30|732.82|728.9|731.77|727.85|732.82|728.9|731.77|727.85|0
1651178200000|2022-04-28 20:36:40|732.47|728.55|731.77|727.85|732.47|728.55|731.77|727.85|0
1651178210000|2022-04-28 20:36:50|731.64|727.72|731.41|727.49|732.47|728.55|731.41|727.49|0
1651178220000|2022-04-28 20:37:00|730.7|726.78|732.24|728.32|732.24|728.32|730.7|726.78|0
1651178230000|2022-04-28 20:37:10|731.77|727.85|731.06|727.14|731.77|727.85|730.83|726.91|0
1651178240000|2022-04-28 20:37:20|731.3|727.38|731.88|727.96|731.88|727.96|731.3|727.38|0
1651178250000|2022-04-28 20:37:30|732|728.08|732.58|728.66|732.82|728.9|732|728.08|0
1651178260000|2022-04-28 20:37:40|731.77|727.85|732.11|728.19|732.58|728.66|731.77|727.85|0
1651178270000|2022-04-28 20:37:50|732.35|728.43|732.58|728.66|732.71|728.79|732.35|728.43|0
1651178280000|2022-04-28 20:38:00|733.18|729.26|733.18|729.26|733.18|729.26|732.71|728.79|0
1651178290000|2022-04-28 20:38:10|733.76|729.84|735.29|731.37|735.29|731.37|733.76|729.84|0
1651178300000|2022-04-28 20:38:20|735.17|731.25|733.99|730.07|735.17|731.25|733.76|729.84|0
1651178310000|2022-04-28 20:38:30|732.94|729.02|733.65|729.73|734.12|730.2|732.94|729.02|0
1651178320000|2022-04-28 20:38:40|733.88|729.96|735.29|731.37|735.29|731.37|733.88|729.96|0
1651178330000|2022-04-28 20:38:50|735.06|731.14|733.18|729.26|735.06|731.14|733.18|729.26|0
1651178340000|2022-04-28 20:39:00|733.65|729.73|733.65|729.73|733.88|729.96|733.05|729.13|0
1651178350000|2022-04-28 20:39:10|733.29|729.37|732.47|728.55|733.29|729.37|732.47|728.55|0
1651178360000|2022-04-28 20:39:20|731.88|727.96|732.24|728.32|732.24|728.32|731.06|727.14|0
1651178370000|2022-04-28 20:39:30|732|728.08|733.65|729.73|733.65|729.73|732|728.08|0
1651178380000|2022-04-28 20:39:40|733.88|729.96|734.12|730.2|734.59|730.67|733.88|729.96|0
1651178390000|2022-04-28 20:39:50|733.88|729.96|734.35|730.43|734.35|730.43|733.88|729.96|0
1651178400000|2022-04-28 20:40:00|734.23|730.31|735.76|731.84|735.76|731.84|734.12|730.2|0
1651178410000|2022-04-28 20:40:10|735.29|731.37|734.93|731.01|735.29|731.37|734.93|731.01|0
1651178420000|2022-04-28 20:40:20|734.7|730.78|735.29|731.37|735.29|731.37|734.7|730.78|0
1651178430000|2022-04-28 20:40:30|736.11|732.19|736.47|732.55|736.47|732.55|736.11|732.19|0
1651178440000|2022-04-28 20:40:40|736.23|732.31|736.23|732.31|736.23|732.31|736.23|732.31|0
1651178450000|2022-04-28 20:40:50|737.18|733.26|737.18|733.26|737.18|733.26|737.05|733.13|0
1651178460000|2022-04-28 20:41:00|736.58|732.66|736.94|733.02|737.05|733.13|736.58|732.66|0
1651178470000|2022-04-28 20:41:10|736.7|732.78|736.94|733.02|736.94|733.02|736.35|732.43|0
1651178480000|2022-04-28 20:41:20|737.05|733.13|735.76|731.84|737.05|733.13|735.76|731.84|0
1651178490000|2022-04-28 20:41:30|735.53|731.61|734.82|730.9|735.64|731.72|734.82|730.9|0
1651178500000|2022-04-28 20:41:40|735.29|731.37|735.06|731.14|735.29|731.37|734.93|731.01|0
1651178510000|2022-04-28 20:41:50|735.29|731.37|734.35|730.43|735.29|731.37|734.35|730.43|0
1651178520000|2022-04-28 20:42:00|734.59|730.67|734.23|730.31|734.59|730.67|734.23|730.31|0
1651178530000|2022-04-28 20:42:10|734.46|730.54|734.46|730.54|734.46|730.54|734.23|730.31|0
1651178540000|2022-04-28 20:42:20|734.82|730.9|733.76|729.84|734.82|730.9|733.76|729.84|0
1651178550000|2022-04-28 20:42:30|734.35|730.43|733.52|729.6|734.59|730.67|733.52|729.6|0
1651178560000|2022-04-28 20:42:40|733.76|729.84|733.88|729.96|733.88|729.96|733.65|729.73|0
1651178570000|2022-04-28 20:42:50|733.99|730.07|734.12|730.2|734.23|730.31|733.99|730.07|0
1651178580000|2022-04-28 20:43:00|734.23|730.31|735.76|731.84|736.47|732.55|734.23|730.31|0
1651178590000|2022-04-28 20:43:10|735.53|731.61|736.11|732.19|736.11|732.19|735.53|731.61|0
1651178600000|2022-04-28 20:43:20|735.29|731.37|735.17|731.25|735.4|731.48|735.17|731.25|0
1651178610000|2022-04-28 20:43:30|735.29|731.37|735.53|731.61|736.11|732.19|735.29|731.37|0
1651178620000|2022-04-28 20:43:40|735.4|731.48|735.69|731.77|735.88|731.96|735.4|731.48|0
1651178630000|2022-04-28 20:43:50|735.45|731.53|735.22|731.3|735.93|732.01|735.22|731.3|0
1651178640000|2022-04-28 20:44:00|735.33|731.41|735.22|731.3|735.69|731.77|735.22|731.3|0
1651178660000|2022-04-28 20:44:20|734.51|730.59|735.22|731.3|735.22|731.3|734.51|730.59|0
1651178670000|2022-04-28 20:44:30|735.1|731.18|735.22|731.3|735.33|731.41|735.1|731.18|0
1651178680000|2022-04-28 20:44:40|734.75|730.83|734.86|730.94|734.86|730.94|734.75|730.83|0
1651178690000|2022-04-28 20:44:50|735.22|731.3|733.92|730|735.22|731.3|732.74|728.82|0
1651178700000|2022-04-28 20:45:00|734.28|730.36|735.1|731.18|735.1|731.18|734.28|730.36|0
1651178710000|2022-04-28 20:45:10|735.45|731.53|735.33|731.41|735.69|731.77|735.33|731.41|0
1651178720000|2022-04-28 20:45:20|735.45|731.53|735.69|731.77|735.69|731.77|734.98|731.06|0
1651178730000|2022-04-28 20:45:30|734.98|731.06|734.98|731.06|735.1|731.18|734.62|730.7|0
1651178740000|2022-04-28 20:45:40|734.75|730.83|734.75|730.83|735.33|731.41|734.75|730.83|0
1651178750000|2022-04-28 20:45:50|734.62|730.7|734.39|730.47|734.62|730.7|734.39|730.47|0
1651178760000|2022-04-28 20:46:00|734.28|730.36|734.51|730.59|734.51|730.59|734.04|730.12|0
1651178770000|2022-04-28 20:46:10|734.28|730.36|734.51|730.59|734.62|730.7|734.28|730.36|0
1651178780000|2022-04-28 20:46:20|734.98|731.06|735.1|731.18|735.22|731.3|734.98|731.06|0
1651178790000|2022-04-28 20:46:30|735.57|731.65|736.27|732.35|736.27|732.35|735.57|731.65|0
1651178800000|2022-04-28 20:46:40|737.92|734|738.05|734.13|738.63|734.71|737.92|734|0
1651178810000|2022-04-28 20:46:50|738.63|734.71|738.75|734.83|738.87|734.95|738.63|734.71|0
1651178820000|2022-04-28 20:47:00|739.58|735.66|741.46|737.54|741.46|737.54|739.58|735.66|0
1651178830000|2022-04-28 20:47:10|742.17|738.25|741.11|737.19|742.17|738.25|740.88|736.96|0
1651178840000|2022-04-28 20:47:20|740.99|737.07|742.06|738.14|742.41|738.49|740.99|737.07|0
1651178850000|2022-04-28 20:47:30|741.82|737.9|742.17|738.25|742.53|738.61|741.82|737.9|0
1651178860000|2022-04-28 20:47:40|742.64|738.72|743.59|739.67|743.59|739.67|742.64|738.72|0
1651178870000|2022-04-28 20:47:50|743|739.08|743.24|739.32|743.24|739.32|742.88|738.96|0
1651178880000|2022-04-28 20:48:00|743.48|739.56|743.59|739.67|743.59|739.67|742.88|738.96|0
1651178890000|2022-04-28 20:48:10|743.95|740.03|745.6|741.68|745.72|741.8|743.95|740.03|0
1651178900000|2022-04-28 20:48:20|745.37|741.45|745.24|741.32|745.37|741.45|745.24|741.32|0
1651178910000|2022-04-28 20:48:30|745.37|741.45|744.66|740.74|745.37|741.45|744.66|740.74|0
1651178920000|2022-04-28 20:48:40|744.77|740.85|745.84|741.92|745.84|741.92|744.77|740.85|0
1651178930000|2022-04-28 20:48:50|745.37|741.45|745.01|741.09|745.37|741.45|745.01|741.09|0
1651178940000|2022-04-28 20:49:00|745.13|741.21|746.9|742.98|746.9|742.98|745.13|741.21|0
1651178950000|2022-04-28 20:49:10|747.84|743.92|747.49|743.57|748.2|744.28|747.49|743.57|0
1651178960000|2022-04-28 20:49:20|747.13|743.21|747.49|743.57|747.73|743.81|747.13|743.21|0
1651178970000|2022-04-28 20:49:30|747.61|743.69|747.73|743.81|747.97|744.05|747.37|743.45|0
1651178980000|2022-04-28 20:49:40|747.97|744.05|746.9|742.98|747.97|744.05|746.9|742.98|0
1651178990000|2022-04-28 20:49:50|747.02|743.1|747.73|743.81|747.73|743.81|747.02|743.1|0
1651179000000|2022-04-28 20:50:00|747.61|743.69|748.08|744.16|748.08|744.16|747.61|743.69|0
1651179010000|2022-04-28 20:50:10|747.73|743.81|747.97|744.05|748.55|744.63|747.73|743.81|0
1651179020000|2022-04-28 20:50:20|747.49|743.57|746.9|742.98|747.49|743.57|746.9|742.98|0
1651179030000|2022-04-28 20:50:30|747.02|743.1|747.73|743.81|747.73|743.81|747.02|743.1|0
1651179040000|2022-04-28 20:50:40|748.08|744.16|747.13|743.21|748.08|744.16|747.13|743.21|0
1651179050000|2022-04-28 20:50:50|747.26|743.34|747.49|743.57|747.97|744.05|747.26|743.34|0
1651179060000|2022-04-28 20:51:00|747.37|743.45|746.55|742.63|747.37|743.45|746.55|742.63|0
1651179070000|2022-04-28 20:51:10|747.02|743.1|747.97|744.05|747.97|744.05|747.02|743.1|0
1651179080000|2022-04-28 20:51:20|747.26|743.34|747.02|743.1|747.37|743.45|746.9|742.98|0
1651179090000|2022-04-28 20:51:30|747.84|743.92|747.02|743.1|747.97|744.05|747.02|743.1|0
1651179100000|2022-04-28 20:51:40|746.66|742.74|746.62|743.26|746.9|743.49|746.62|742.74|0
1651179110000|2022-04-28 20:51:50|746.7|743.9|746.81|744.01|746.81|744.01|746.7|743.9|0
1651179120000|2022-04-28 20:52:00|746.7|743.9|746.34|743.54|747.17|744.37|746.34|743.54|0
1651179130000|2022-04-28 20:52:10|745.63|742.83|746.1|743.3|746.22|743.42|745.39|742.59|0
1651179140000|2022-04-28 20:52:20|745.99|743.19|745.86|743.06|745.99|743.19|745.86|743.06|0
1651179150000|2022-04-28 20:52:30|745.99|743.19|746.34|743.54|746.46|743.66|745.99|743.19|0
1651179160000|2022-04-28 20:52:40|746.57|743.77|747.28|744.48|747.28|744.48|746.57|743.77|0
1651179170000|2022-04-28 20:52:50|747.05|744.25|747.05|744.25|747.17|744.37|746.93|744.13|0
1651179180000|2022-04-28 20:53:00|747.17|744.37|747.05|744.25|747.17|744.37|747.05|744.25|0
1651179190000|2022-04-28 20:53:10|747.17|744.37|746.46|743.66|747.17|744.37|746.46|743.66|0
1651179200000|2022-04-28 20:53:20|746.57|743.77|746.57|743.77|746.57|743.77|746.34|743.54|0
1651179210000|2022-04-28 20:53:30|746.46|743.66|746.34|743.54|746.46|743.66|745.86|743.06|0
1651179220000|2022-04-28 20:53:40|746.46|743.66|745.16|742.36|746.46|743.66|745.16|742.36|0
1651179230000|2022-04-28 20:53:50|745.28|742.48|745.16|742.36|745.28|742.48|744.45|741.65|0
1651179240000|2022-04-28 20:54:00|745.39|742.59|745.75|742.95|745.75|742.95|745.39|742.59|0
1651179250000|2022-04-28 20:54:10|745.63|742.83|745.39|742.59|745.63|742.83|745.39|742.59|0
1651179260000|2022-04-28 20:54:20|745.99|743.19|745.16|742.36|745.99|743.19|745.04|742.24|0
1651179270000|2022-04-28 20:54:30|744.92|742.12|743.97|741.17|744.92|742.12|743.97|741.17|0
1651179280000|2022-04-28 20:54:40|743.62|740.82|744.57|741.77|744.57|741.77|743.62|740.82|0
1651179290000|2022-04-28 20:54:50|744.45|741.65|744.1|741.3|744.45|741.65|744.1|741.3|0
1651179300000|2022-04-28 20:55:00|744.57|741.77|744.68|741.88|744.81|742.01|744.45|741.65|0
1651179310000|2022-04-28 20:55:10|744.21|741.41|743.74|740.94|744.33|741.53|743.26|740.46|0
1651179320000|2022-04-28 20:55:20|743.62|740.82|743.26|740.46|743.62|740.82|743.26|740.46|0
1651179330000|2022-04-28 20:55:30|743.15|740.35|743.26|740.46|743.62|740.82|743.03|740.23|0
1651179340000|2022-04-28 20:55:40|743.62|740.82|743.26|740.46|743.62|740.82|743.03|740.23|0
1651179350000|2022-04-28 20:55:50|742.68|739.88|742.68|739.88|742.68|739.88|742.56|739.76|0
1651179360000|2022-04-28 20:56:00|742.79|739.99|742.91|740.11|742.91|740.11|742.68|739.88|0
1651179370000|2022-04-28 20:56:10|742.68|739.88|741.03|738.23|742.79|739.99|740.43|737.63|0
1651179380000|2022-04-28 20:56:20|741.14|738.34|741.37|738.57|741.37|738.57|740.9|738.1|0
1651179390000|2022-04-28 20:56:30|741.61|738.81|741.5|738.7|741.61|738.81|741.5|738.7|0
1651179400000|2022-04-28 20:56:40|741.73|738.93|741.37|738.57|741.97|739.17|741.26|738.46|0
1651179410000|2022-04-28 20:56:50|741.73|738.93|741.97|739.17|741.97|739.17|741.73|738.93|0
1651179420000|2022-04-28 20:57:00|741.85|739.05|742.44|739.64|742.44|739.64|741.85|739.05|0
1651179430000|2022-04-28 20:57:10|742.56|739.76|742.56|739.76|742.79|739.99|742.56|739.76|0
1651179440000|2022-04-28 20:57:20|742.44|739.64|744.8|742|744.8|742|741.37|738.57|0
1651179450000|2022-04-28 20:57:30|745.63|742.83|744.21|741.41|745.63|742.83|744.21|741.41|0
1651179460000|2022-04-28 20:57:40|744.68|741.88|744.8|742|744.8|742|744.68|741.88|0
1651179470000|2022-04-28 20:57:50|744.68|741.88|744.33|741.53|744.8|742|744.33|741.53|0
1651179480000|2022-04-28 20:58:00|744.45|741.65|744.92|742.12|744.92|742.12|744.45|741.65|0
1651179490000|2022-04-28 20:58:10|745.15|742.35|745.15|742.35|745.15|742.35|745.04|742.24|0
1651179500000|2022-04-28 20:58:20|745.04|742.24|744.68|741.88|745.04|742.24|744.68|741.88|0
1651179510000|2022-04-28 20:58:30|744.8|742|744.8|742|744.8|742|744.8|742|0
1651179520000|2022-04-28 20:58:40|744.68|741.88|744.92|742.12|745.04|742.24|744.68|741.88|0
1651179530000|2022-04-28 20:58:50|744.8|742|746.34|743.54|746.34|743.54|744.8|742|0
1651179540000|2022-04-28 20:59:00|746.57|743.77|745.63|742.83|746.57|743.77|744.92|742.12|0
1651179550000|2022-04-28 20:59:10|745.15|742.35|745.04|742.24|745.28|742.48|745.04|742.24|0
1651179560000|2022-04-28 20:59:20|744.8|742|745.04|742.24|745.04|742.24|744.8|742|0
1651179570000|2022-04-28 20:59:30|744.68|741.88|744.92|742.12|745.04|742.24|744.68|741.88|0
1651179580000|2022-04-28 20:59:40|744.8|742|745.15|742.35|745.15|742.35|744.8|742|0
1651179590000|2022-04-28 20:59:50|745.04|742.24|745.04|742.24|745.04|742.24|745.04|742.24|0
1651179600000|2022-04-28 21:00:00|745.46|742.66|745.46|742.66|745.46|742.66|745.46|742.66|0
1651179610000|2022-04-28 21:00:10|745.8|743|745.8|743|745.8|743|745.8|743|0
1651179620000|2022-04-28 21:00:20|745.98|743.18|745.98|743.18|745.98|743.18|745.98|743.18|0
1651179630000|2022-04-28 21:00:30|745.8|743|746.01|743.21|746.01|743.21|745.8|743|0
1651179640000|2022-04-28 21:00:40|746.04|743.24|744.59|741.79|746.04|743.24|744.25|741.45|0
1651179650000|2022-04-28 21:00:50|744.52|741.72|744.52|741.72|744.52|741.72|744.52|741.72|0
1651179660000|2022-04-28 21:01:00|742.88|740.08|743.87|741.07|744.59|741.79|742.88|740.08|0
1651179670000|2022-04-28 21:01:10|743.8|741|744.59|741.79|744.59|741.79|743.8|741|0
1651179680000|2022-04-28 21:01:20|744.08|741.28|744.08|741.28|744.08|741.28|744.08|741.28|0
1651179700000|2022-04-28 21:01:40|743.97|741.17|744.08|741.28|744.08|741.28|743.97|741.17|0
1651179710000|2022-04-28 21:01:50|744.14|741.34|744.14|741.34|744.14|741.34|744.14|741.34|0
1651179720000|2022-04-28 21:02:00|744.59|741.79|744.59|741.79|744.59|741.79|744.59|741.79|0
1651179740000|2022-04-28 21:02:20|744.77|741.97|744.77|741.97|744.77|741.97|744.77|741.97|0
1651179750000|2022-04-28 21:02:30|745.63|742.83|745.84|743.04|745.9|743.1|745.63|742.83|0
1651179760000|2022-04-28 21:02:40|745.8|743|745.8|743|745.8|743|745.8|743|0
1651179790000|2022-04-28 21:03:10|745.94|743.14|746.79|743.99|746.79|743.99|745.94|743.14|0
1651179800000|2022-04-28 21:03:20|746.66|743.86|747.41|744.61|747.41|744.61|746.66|743.86|0
1651179810000|2022-04-28 21:03:30|747.45|744.65|747|744.2|747.45|744.65|747|744.2|0
1651179820000|2022-04-28 21:03:40|746.83|744.03|746.97|744.17|746.97|744.17|746.83|744.03|0
1651179840000|2022-04-28 21:04:00|746.76|743.96|746.97|744.17|746.97|744.17|746.76|743.96|0
1651179850000|2022-04-28 21:04:10|747.07|744.27|747.07|744.27|747.07|744.27|747.07|744.27|0
1651179860000|2022-04-28 21:04:20|747.35|744.55|747.69|744.89|747.69|744.89|747.24|744.44|0
1651179870000|2022-04-28 21:04:30|747.76|744.96|747.69|744.89|747.76|744.96|747.69|744.89|0
1651179880000|2022-04-28 21:04:40|748.56|745.76|748.73|745.93|748.73|745.93|748.56|745.76|0
1651179890000|2022-04-28 21:04:50|748.9|746.1|747.83|745.03|748.9|746.1|747.83|745.03|0
1651179900000|2022-04-28 21:05:00|747.87|745.07|748.04|745.24|748.04|745.24|747.69|744.89|0
1651179910000|2022-04-28 21:05:10|748|745.2|747.9|745.1|748|745.2|747.87|745.07|0
1651179940000|2022-04-28 21:05:40|747.76|744.96|748|745.2|748|745.2|747.56|744.76|0
1651179950000|2022-04-28 21:05:50|748.08|745.28|748.08|745.28|748.08|745.28|748.08|745.28|0
1651179960000|2022-04-28 21:06:00|748.69|745.89|748.69|745.89|748.69|745.89|748.69|745.89|0
1651179970000|2022-04-28 21:06:10|748.66|745.86|748.83|746.03|748.83|746.03|748.66|745.86|0
1651179990000|2022-04-28 21:06:30|748.9|746.1|748.69|745.89|748.9|746.1|748.69|745.89|0
1651180000000|2022-04-28 21:06:40|748.73|745.93|748.73|745.93|748.73|745.93|748.73|745.93|0
1651180010000|2022-04-28 21:06:50|748.93|746.13|749|746.2|749|746.2|748.93|746.13|0
1651180020000|2022-04-28 21:07:00|748.93|746.13|749|746.2|749|746.2|748.93|746.13|0
1651180030000|2022-04-28 21:07:10|749.14|746.34|750.07|747.27|750.07|747.27|749.14|746.34|0
1651180040000|2022-04-28 21:07:20|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1651180050000|2022-04-28 21:07:30|750.45|747.65|751.11|748.31|751.11|748.31|750.45|747.65|0
1651180060000|2022-04-28 21:07:40|750.45|747.65|751.41|748.61|751.41|748.61|750.45|747.65|0
1651180070000|2022-04-28 21:07:50|751.39|748.59|750.9|748.1|751.41|748.61|750.9|748.1|0
1651180080000|2022-04-28 21:08:00|750.45|747.65|751.29|748.49|751.29|748.49|750.31|747.51|0
1651180090000|2022-04-28 21:08:10|751.31|748.51|750.18|747.38|751.31|748.51|750.18|747.38|0
1651180100000|2022-04-28 21:08:20|750.21|747.41|750.31|747.51|750.31|747.51|750.21|747.41|0
1651180120000|2022-04-28 21:08:40|750.45|747.65|750.49|747.69|750.49|747.69|750.45|747.65|0
1651180130000|2022-04-28 21:08:50|750.14|747.34|750.14|747.34|750.14|747.34|750.14|747.34|0
1651180140000|2022-04-28 21:09:00|750.39|747.59|750.14|747.34|750.39|747.59|750.14|747.34|0
1651180150000|2022-04-28 21:09:10|750.41|747.61|750.73|747.93|750.73|747.93|750.41|747.61|0
1651180160000|2022-04-28 21:09:20|751.39|748.59|750.97|748.17|751.39|748.59|750.97|748.17|0
1651180170000|2022-04-28 21:09:30|750.49|747.69|750.97|748.17|750.97|748.17|750.49|747.69|0
1651180190000|2022-04-28 21:09:50|750.79|747.99|750.7|747.9|750.79|747.99|750.7|747.9|0
1651180200000|2022-04-28 21:10:00|750.73|747.93|750.66|747.86|750.73|747.93|750.66|747.86|0
1651180210000|2022-04-28 21:10:10|750.62|747.82|750.59|747.79|750.62|747.82|750.59|747.79|0
1651180220000|2022-04-28 21:10:20|750.56|747.76|750.39|747.59|750.56|747.76|750.39|747.59|0
1651180230000|2022-04-28 21:10:30|750.35|747.55|750.14|747.34|750.35|747.55|750.14|747.34|0
1651180240000|2022-04-28 21:10:40|750.07|747.27|748.56|745.76|750.07|747.27|748.56|745.76|0
1651180250000|2022-04-28 21:10:50|748.48|745.68|748.73|745.93|748.73|745.93|748.45|745.65|0
1651180260000|2022-04-28 21:11:00|748.63|745.83|748.83|746.03|748.83|746.03|748.63|745.83|0
1651180270000|2022-04-28 21:11:10|748.63|745.83|749.24|746.44|749.24|746.44|748.63|745.83|0
1651180280000|2022-04-28 21:11:20|749.34|746.54|749.52|746.72|749.52|746.72|749.34|746.54|0
1651180290000|2022-04-28 21:11:30|749.38|746.58|750.59|747.79|750.59|747.79|749.38|746.58|0
1651180300000|2022-04-28 21:11:40|750.56|747.76|751.31|748.51|751.31|748.51|750.56|747.76|0
1651180310000|2022-04-28 21:11:50|750.94|748.14|752.35|749.55|752.35|749.55|750.94|748.14|0
1651180320000|2022-04-28 21:12:00|752.11|749.31|752.07|749.27|752.11|749.31|752.07|749.27|0
1651180330000|2022-04-28 21:12:10|752.14|749.34|752.24|749.44|752.24|749.44|752.14|749.34|0
1651180340000|2022-04-28 21:12:20|752.52|749.72|752.07|749.27|752.59|749.79|752.07|749.27|0
1651180350000|2022-04-28 21:12:30|751.45|748.65|752.24|749.44|752.24|749.44|751.45|748.65|0
1651180360000|2022-04-28 21:12:40|752.21|749.41|752.18|749.38|752.24|749.44|752.18|749.38|0
1651180370000|2022-04-28 21:12:50|752.41|749.61|752.41|749.61|752.41|749.61|752.31|749.51|0
1651180380000|2022-04-28 21:13:00|752.52|749.72|752.59|749.79|752.59|749.79|752.52|749.72|0
1651180390000|2022-04-28 21:13:10|753.11|750.31|753.18|750.38|753.25|750.45|753.11|750.31|0
1651180400000|2022-04-28 21:13:20|753.01|750.21|753.04|750.24|753.04|750.24|753.01|750.21|0
1651180410000|2022-04-28 21:13:30|753.01|750.21|752.7|749.9|753.01|750.21|752.7|749.9|0
1651180420000|2022-04-28 21:13:40|753.18|750.38|752.56|749.76|753.18|750.38|752.52|749.72|0
1651180430000|2022-04-28 21:13:50|752.59|749.79|752.62|749.82|752.62|749.82|752.56|749.76|0
1651180440000|2022-04-28 21:14:00|752.8|750|753.18|750.38|753.18|750.38|752.62|749.82|0
1651180450000|2022-04-28 21:14:10|753.14|750.34|753.83|751.03|753.83|751.03|753.14|750.34|0
1651180460000|2022-04-28 21:14:20|754.35|751.55|755.39|752.59|755.39|752.59|754.35|751.55|0
1651180480000|2022-04-28 21:14:40|754.73|751.93|754.73|751.93|754.73|751.93|754.73|751.93|0
1651180490000|2022-04-28 21:14:50|755.63|752.83|755.73|752.93|755.73|752.93|755.63|752.83|0
1651180500000|2022-04-28 21:15:00|755.63|752.83|755.94|753.14|755.94|753.14|755.63|752.83|0
1651180510000|2022-04-28 21:15:10|755.63|752.83|755.98|753.18|755.98|753.18|755.56|752.76|0
1651180520000|2022-04-28 21:15:20|755.94|753.14|755.91|753.11|755.94|753.14|755.91|753.11|0
1651180530000|2022-04-28 21:15:30|755.63|752.83|755.87|753.07|755.94|753.14|755.63|752.83|0
1651180540000|2022-04-28 21:15:40|755.66|752.86|755.56|752.76|755.66|752.86|755.56|752.76|0
1651180550000|2022-04-28 21:15:50|755.6|752.8|754.91|752.11|755.6|752.8|754.91|752.11|0
1651180560000|2022-04-28 21:16:00|754.93|752.13|754.93|752.13|754.93|752.13|754.91|752.11|0
1651180570000|2022-04-28 21:16:10|754.91|752.11|755.01|752.21|755.01|752.21|754.91|752.11|0
1651180580000|2022-04-28 21:16:20|755.35|752.55|755.52|752.72|755.56|752.76|755.35|752.55|0
1651180590000|2022-04-28 21:16:30|755.18|752.38|755.22|752.42|755.22|752.42|755.18|752.38|0
1651180600000|2022-04-28 21:16:40|755.25|752.45|755.22|752.42|756.29|753.49|755.22|752.42|0
1651180610000|2022-04-28 21:16:50|756.02|753.22|754.91|752.11|756.02|753.22|754.38|751.58|0
1651180620000|2022-04-28 21:17:00|754.87|752.07|754.73|751.93|754.87|752.07|754.73|751.93|0
1651180630000|2022-04-28 21:17:10|754.76|751.96|754.76|751.96|754.76|751.96|754.76|751.96|0
1651180640000|2022-04-28 21:17:20|754.7|751.9|754.7|751.9|754.7|751.9|754.7|751.9|0
1651180650000|2022-04-28 21:17:30|754.56|751.76|755.94|753.14|756.02|753.22|754.56|751.76|0
1651180660000|2022-04-28 21:17:40|756.15|753.35|756.19|753.39|756.19|753.39|756.02|753.22|0
1651180670000|2022-04-28 21:17:50|756.08|753.28|756.35|753.55|756.59|753.79|756.08|753.28|0
1651180680000|2022-04-28 21:18:00|756.39|753.59|756.7|753.9|756.7|753.9|756.22|753.42|0
1651180690000|2022-04-28 21:18:10|756.35|753.55|756.15|753.35|756.35|753.55|756.15|753.35|0
1651180700000|2022-04-28 21:18:20|755.81|753.01|755.81|753.01|755.81|753.01|755.81|753.01|0
1651180710000|2022-04-28 21:18:30|756.7|753.9|756.7|753.9|756.7|753.9|756.7|753.9|0
1651180720000|2022-04-28 21:18:40|756.74|753.94|757.01|754.21|757.01|754.21|756.74|753.94|0
1651180750000|2022-04-28 21:19:10|757.04|754.24|757.04|754.24|757.04|754.24|757.04|754.24|0
1651180770000|2022-04-28 21:19:30|756.04|753.24|756.19|753.39|756.22|753.42|756.04|753.24|0
1651180780000|2022-04-28 21:19:40|756.15|753.35|756.08|753.28|756.15|753.35|756.08|753.28|0
1651180790000|2022-04-28 21:19:50|756.39|753.59|756.39|753.59|756.39|753.59|756.35|753.55|0
1651180800000|2022-04-28 21:20:00|756.08|753.28|756.22|753.42|757.18|754.38|756.08|753.28|0
1651180810000|2022-04-28 21:20:10|756.39|753.59|755.87|753.07|756.39|753.59|755.87|753.07|0
1651180820000|2022-04-28 21:20:20|757.01|754.21|756.02|753.22|757.01|754.21|756.02|753.22|0
1651180830000|2022-04-28 21:20:30|756.04|753.24|756.04|753.24|756.04|753.24|756.04|753.24|0
1651180860000|2022-04-28 21:21:00|756.45|753.65|756.45|753.65|756.45|753.65|756.45|753.65|0
1651180880000|2022-04-28 21:21:20|756.49|753.69|756.53|753.73|756.53|753.73|756.49|753.69|0
1651180890000|2022-04-28 21:21:30|756.74|753.94|756.74|753.94|756.74|753.94|756.74|753.94|0
1651180900000|2022-04-28 21:21:40|756.76|753.96|756.87|754.07|756.87|754.07|756.22|753.42|0
1651180910000|2022-04-28 21:21:50|757.01|754.21|758.5|755.7|758.5|755.7|757.01|754.21|0
1651180920000|2022-04-28 21:22:00|758.19|755.39|759.92|757.12|759.92|757.12|758.19|755.39|0
1651180930000|2022-04-28 21:22:10|759.71|756.91|762.55|759.75|762.55|759.75|758.87|756.07|0
1651180940000|2022-04-28 21:22:20|762.65|759.85|762.68|759.88|762.68|759.88|762.23|759.43|0
1651180950000|2022-04-28 21:22:30|762.2|759.4|762.34|759.54|762.34|759.54|762.02|759.22|0
1651180960000|2022-04-28 21:22:40|765.73|762.93|768.78|765.98|768.92|766.12|765.42|762.62|0
1651180970000|2022-04-28 21:22:50|766.35|763.55|766.35|763.55|767.74|764.94|765.39|762.59|0
1651180980000|2022-04-28 21:23:00|764.28|761.48|765.59|762.79|765.59|762.79|763.58|760.78|0
1651180990000|2022-04-28 21:23:10|766.66|763.86|767.78|764.98|767.78|764.98|765.35|762.55|0
1651181000000|2022-04-28 21:23:20|766.66|763.86|765.84|763.04|766.66|763.86|765|762.2|0
1651181010000|2022-04-28 21:23:30|765.98|763.18|765.84|763.04|765.98|763.18|765.84|763.04|0
1651181020000|2022-04-28 21:23:40|765.14|762.34|766.31|763.51|766.6|763.8|765.14|762.34|0
1651181030000|2022-04-28 21:23:50|766.11|763.31|766.11|763.31|766.11|763.31|766.11|763.31|0
1651181040000|2022-04-28 21:24:00|766.81|764.01|765.18|762.38|766.81|764.01|765.18|762.38|0
1651181050000|2022-04-28 21:24:10|766.11|763.31|766.28|763.48|766.28|763.48|765.29|762.49|0
1651181060000|2022-04-28 21:24:20|766.01|763.21|766.01|763.21|766.01|763.21|766.01|763.21|0
1651181070000|2022-04-28 21:24:30|765.94|763.14|765.94|763.14|765.94|763.14|765.31|762.51|0
1651181080000|2022-04-28 21:24:40|765.84|763.04|765.94|763.14|765.94|763.14|765.84|763.04|0
1651181090000|2022-04-28 21:24:50|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1651181100000|2022-04-28 21:25:00|765.73|762.93|765.94|763.14|765.94|763.14|765.73|762.93|0
1651181110000|2022-04-28 21:25:10|766.22|763.42|766.35|763.55|766.35|763.55|766.22|763.42|0
1651181120000|2022-04-28 21:25:20|766.19|763.39|765.84|763.04|766.98|764.18|765.84|763.04|0
1651181130000|2022-04-28 21:25:30|763.9|761.1|765.1|762.3|765.1|762.3|763.9|761.1|0
1651181140000|2022-04-28 21:25:40|765.49|762.69|765.14|762.34|765.49|762.69|765.14|762.34|0
1651181150000|2022-04-28 21:25:50|765.1|762.3|765.1|762.3|765.1|762.3|765.1|762.3|0
1651181160000|2022-04-28 21:26:00|765.14|762.34|765.14|762.34|765.35|762.55|765.14|762.34|0
1651181170000|2022-04-28 21:26:10|764.79|761.99|763.96|761.16|764.79|761.99|763.96|761.16|0
1651181180000|2022-04-28 21:26:20|764.62|761.82|765.14|762.34|765.14|762.34|764.45|761.65|0
1651181190000|2022-04-28 21:26:30|765.49|762.69|765.67|762.87|765.67|762.87|765.49|762.69|0
1651181200000|2022-04-28 21:26:40|765.84|763.04|766.15|763.35|766.15|763.35|765.49|762.69|0
1651181210000|2022-04-28 21:26:50|765.8|763|766.25|763.45|766.25|763.45|765.8|763|0
1651181220000|2022-04-28 21:27:00|766.56|763.76|766.08|763.28|766.56|763.76|766.05|763.25|0
1651181230000|2022-04-28 21:27:10|766.22|763.42|766.19|763.39|766.22|763.42|766.11|763.31|0
1651181240000|2022-04-28 21:27:20|766.08|763.28|765.14|762.34|766.08|763.28|765.14|762.34|0
1651181250000|2022-04-28 21:27:30|764.79|761.99|763.41|760.61|764.79|761.99|763.41|760.61|0
1651181260000|2022-04-28 21:27:40|763.45|760.65|762.76|759.96|763.45|760.65|762.47|759.67|0
1651181270000|2022-04-28 21:27:50|763.55|760.75|762.68|759.88|763.55|760.75|762.68|759.88|0
1651181280000|2022-04-28 21:28:00|762.65|759.85|762.61|759.81|763.24|760.44|762.61|759.81|0
1651181290000|2022-04-28 21:28:10|762.51|759.71|762.06|759.26|762.51|759.71|762.06|759.26|0
1651181300000|2022-04-28 21:28:20|761.29|758.49|762.55|759.75|762.65|759.85|761.29|758.49|0
1651181310000|2022-04-28 21:28:30|763.03|760.23|762.99|760.19|763.03|760.23|762.99|760.19|0
1651181320000|2022-04-28 21:28:40|763.1|760.3|762.99|760.19|763.1|760.3|762.06|759.26|0
1651181330000|2022-04-28 21:28:50|763.55|760.75|763.17|760.37|763.55|760.75|762.09|759.29|0
1651181340000|2022-04-28 21:29:00|762.47|759.67|763.52|760.72|763.52|760.72|762.47|759.67|0
1651181350000|2022-04-28 21:29:10|763.41|760.61|763.86|761.06|763.86|761.06|763.41|760.61|0
1651181360000|2022-04-28 21:29:20|763.58|760.78|763.69|760.89|763.69|760.89|763.58|760.78|0
1651181370000|2022-04-28 21:29:30|763.79|760.99|763.62|760.82|763.79|760.99|763.62|760.82|0
1651181380000|2022-04-28 21:29:40|764.13|761.33|764.49|761.69|764.49|761.69|764.13|761.33|0
1651181390000|2022-04-28 21:29:50|763.07|760.27|763.1|760.3|763.1|760.3|763.07|760.27|0
1651181400000|2022-04-28 21:30:00|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1651181410000|2022-04-28 21:30:10|762.65|759.85|763.17|760.37|763.17|760.37|762.65|759.85|0
1651181420000|2022-04-28 21:30:20|762.72|759.92|762.55|759.75|762.72|759.92|762.55|759.75|0
1651181430000|2022-04-28 21:30:30|763.41|760.61|763.41|760.61|763.41|760.61|763.41|760.61|0
1651181440000|2022-04-28 21:30:40|762.72|759.92|762.82|760.02|762.82|760.02|762.72|759.92|0
1651181450000|2022-04-28 21:30:50|762.86|760.06|762.86|760.06|762.86|760.06|762.86|760.06|0
1651181460000|2022-04-28 21:31:00|762.61|759.81|762.65|759.85|762.65|759.85|762.61|759.81|0
1651181470000|2022-04-28 21:31:10|762.68|759.88|762.57|759.77|762.72|759.92|762.57|759.77|0
1651181480000|2022-04-28 21:31:20|762.76|759.96|763.07|760.27|763.07|760.27|762.76|759.96|0
1651181490000|2022-04-28 21:31:30|762.96|760.16|762.69|759.89|763.07|760.27|762.69|759.89|0
1651181500000|2022-04-28 21:31:40|762.58|759.78|762.61|759.81|762.61|759.81|762.58|759.78|0
1651181510000|2022-04-28 21:31:50|763.69|760.89|763.2|760.4|763.69|760.89|763.2|760.4|0
1651181520000|2022-04-28 21:32:00|763.34|760.54|763.42|760.62|763.42|760.62|763.15|760.35|0
1651181530000|2022-04-28 21:32:10|763.46|760.66|764.71|761.91|764.71|761.91|763.46|760.66|0
1651181540000|2022-04-28 21:32:20|764.36|761.56|762.95|760.15|764.36|761.56|762.95|760.15|0
1651181550000|2022-04-28 21:32:30|764.12|761.32|763.81|761.01|764.12|761.32|763.81|761.01|0
1651181560000|2022-04-28 21:32:40|763.84|761.04|763.71|760.91|763.84|761.04|763.67|760.87|0
1651181580000|2022-04-28 21:33:00|763.77|760.97|763.91|761.11|763.91|761.11|763.63|760.83|0
1651181590000|2022-04-28 21:33:10|763.63|760.83|763.98|761.18|763.98|761.18|763.63|760.83|0
1651181600000|2022-04-28 21:33:20|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1651181610000|2022-04-28 21:33:30|763.56|760.76|763.56|760.76|763.56|760.76|763.56|760.76|0
1651181620000|2022-04-28 21:33:40|763.91|761.11|763.91|761.11|763.91|761.11|763.91|761.11|0
1651181630000|2022-04-28 21:33:50|763.73|760.93|763.73|760.93|763.73|760.93|763.73|760.93|0
1651181650000|2022-04-28 21:34:10|763.91|761.11|763.91|761.11|763.91|761.11|763.91|761.11|0
1651181660000|2022-04-28 21:34:20|763.88|761.08|763.63|760.83|763.88|761.08|763.59|760.79|0
1651181670000|2022-04-28 21:34:30|763.53|760.73|764.19|761.39|764.19|761.39|763.53|760.73|0
1651181680000|2022-04-28 21:34:40|764.12|761.32|764.12|761.32|764.12|761.32|764.12|761.32|0
1651181690000|2022-04-28 21:34:50|763.5|760.7|763.25|760.45|763.5|760.7|763.25|760.45|0
1651181700000|2022-04-28 21:35:00|763.12|760.32|763.12|760.32|763.12|760.32|763.12|760.32|0
1651181720000|2022-04-28 21:35:20|763.14|760.34|763.14|760.34|763.43|760.63|763.14|760.34|0
1651181730000|2022-04-28 21:35:30|763.43|760.63|763.88|761.08|763.88|761.08|763.43|760.63|0
1651181740000|2022-04-28 21:35:40|764.12|761.32|764.09|761.29|764.12|761.32|764.09|761.29|0
1651181750000|2022-04-28 21:35:50|763.88|761.08|763.77|760.97|763.88|761.08|763.77|760.97|0
1651181760000|2022-04-28 21:36:00|763.67|760.87|763.67|760.87|763.67|760.87|763.67|760.87|0
1651181770000|2022-04-28 21:36:10|763.5|760.7|763.64|760.84|763.67|760.87|763.46|760.66|0
1651181780000|2022-04-28 21:36:20|763.18|760.38|763.64|760.84|763.64|760.84|763.18|760.38|0
1651181790000|2022-04-28 21:36:30|763.71|760.91|763.77|760.97|763.77|760.97|763.6|760.8|0
1651181800000|2022-04-28 21:36:40|763.67|760.87|763.56|760.76|763.67|760.87|763.56|760.76|0
1651181810000|2022-04-28 21:36:50|763.53|760.73|763.46|760.66|763.53|760.73|763.46|760.66|0
1651181820000|2022-04-28 21:37:00|763.33|760.53|763.33|760.53|763.33|760.53|763.33|760.53|0
1651181830000|2022-04-28 21:37:10|763.39|760.59|763.77|760.97|763.77|760.97|763.39|760.59|0
1651181840000|2022-04-28 21:37:20|763.91|761.11|763.91|761.11|763.91|761.11|763.91|761.11|0
1651181850000|2022-04-28 21:37:30|763.77|760.97|764.09|761.29|764.09|761.29|763.77|760.97|0
1651181860000|2022-04-28 21:37:40|764.82|762.02|764.68|761.88|764.82|762.02|764.68|761.88|0
1651181870000|2022-04-28 21:37:50|764.5|761.7|764.5|761.7|764.5|761.7|764.5|761.7|0
1651181880000|2022-04-28 21:38:00|764.57|761.77|764.57|761.77|764.57|761.77|764.57|761.77|0
1651181890000|2022-04-28 21:38:10|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1651181900000|2022-04-28 21:38:20|764.29|761.49|764.12|761.32|764.29|761.49|764.12|761.32|0
1651181910000|2022-04-28 21:38:30|763.88|761.08|763.84|761.04|763.88|761.08|763.64|760.84|0
1651181920000|2022-04-28 21:38:40|763.64|760.84|763.53|760.73|763.64|760.84|763.53|760.73|0
1651181930000|2022-04-28 21:38:50|763.46|760.66|763.46|760.66|763.46|760.66|763.46|760.66|0
1651181950000|2022-04-28 21:39:10|763.56|760.76|763.56|760.76|763.56|760.76|763.56|760.76|0
1651181960000|2022-04-28 21:39:20|763.74|760.94|763.64|760.84|763.74|760.94|763.64|760.84|0
1651181970000|2022-04-28 21:39:30|763.46|760.66|763.46|760.66|763.46|760.66|763.46|760.66|0
1651181980000|2022-04-28 21:39:40|763.25|760.45|763.25|760.45|763.25|760.45|763.25|760.45|0
1651181990000|2022-04-28 21:39:50|762.91|760.11|762.91|760.11|762.91|760.11|762.91|760.11|0
1651182000000|2022-04-28 21:40:00|762.84|760.04|762.68|759.88|762.84|760.04|762.68|759.88|0
1651182010000|2022-04-28 21:40:10|762.49|759.69|761.69|758.89|762.49|759.69|761.69|758.89|0
1651182030000|2022-04-28 21:40:30|761.59|758.79|761.21|758.41|761.59|758.79|760.96|758.16|0
1651182040000|2022-04-28 21:40:40|761.27|758.47|761.27|758.47|761.27|758.47|761.23|758.43|0
1651182050000|2022-04-28 21:40:50|761.23|758.43|761.31|758.51|761.31|758.51|761.23|758.43|0
1651182060000|2022-04-28 21:41:00|761.1|758.3|761.1|758.3|761.1|758.3|761.1|758.3|0
1651182070000|2022-04-28 21:41:10|761.21|758.41|761.23|758.43|761.23|758.43|761.21|758.41|0
1651182080000|2022-04-28 21:41:20|760.85|758.05|760.85|758.05|760.85|758.05|760.83|758.03|0
1651182100000|2022-04-28 21:41:40|759.75|756.95|759.75|756.95|759.75|756.95|759.75|756.95|0
1651182110000|2022-04-28 21:41:50|759.79|756.99|759.79|756.99|760.09|757.29|759.79|756.99|0
1651182120000|2022-04-28 21:42:00|760|757.2|760.03|757.23|760.03|757.23|760|757.2|0
1651182130000|2022-04-28 21:42:10|760|757.2|760.58|757.78|760.58|757.78|760|757.2|0
1651182150000|2022-04-28 21:42:30|760.62|757.82|760.79|757.99|760.79|757.99|760.62|757.82|0
1651182160000|2022-04-28 21:42:40|760.83|758.03|761.41|758.61|761.41|758.61|760.83|758.03|0
1651182170000|2022-04-28 21:42:50|761|758.2|761.41|758.61|761.41|758.61|761|758.2|0
1651182180000|2022-04-28 21:43:00|761.59|758.79|761.73|758.93|761.73|758.93|761.59|758.79|0
1651182190000|2022-04-28 21:43:10|762.28|759.48|762.28|759.48|762.28|759.48|762.28|759.48|0
1651182200000|2022-04-28 21:43:20|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1651182220000|2022-04-28 21:43:40|762.28|759.48|762.24|759.44|762.28|759.48|762.24|759.44|0
1651182230000|2022-04-28 21:43:50|762.11|759.31|762.32|759.52|762.32|759.52|762.11|759.31|0
1651182240000|2022-04-28 21:44:00|762.35|759.55|762.35|759.55|762.35|759.55|762.35|759.55|0
1651182250000|2022-04-28 21:44:10|761.52|758.72|762.35|759.55|762.35|759.55|761.52|758.72|0
1651182260000|2022-04-28 21:44:20|762.54|759.74|762.32|759.52|762.74|759.94|762.32|759.52|0
1651182280000|2022-04-28 21:44:40|763.04|760.24|763.14|760.34|763.14|760.34|763.04|760.24|0
1651182300000|2022-04-28 21:45:00|763.5|760.7|763.5|760.7|763.5|760.7|763.5|760.7|0
1651182320000|2022-04-28 21:45:20|762.97|760.17|762.97|760.17|762.97|760.17|762.97|760.17|0
1651182330000|2022-04-28 21:45:30|763.04|760.24|763.04|760.24|763.04|760.24|763.04|760.24|0
1651182340000|2022-04-28 21:45:40|763.18|760.38|763.14|760.34|763.18|760.38|763.14|760.34|0
1651182350000|2022-04-28 21:45:50|763.22|760.42|763.22|760.42|763.22|760.42|763.22|760.42|0
1651182370000|2022-04-28 21:46:10|763.35|760.55|763.35|760.55|763.35|760.55|763.35|760.55|0
1651182380000|2022-04-28 21:46:20|762.91|760.11|762.91|760.11|762.91|760.11|762.91|760.11|0
1651182400000|2022-04-28 21:46:40|762.84|760.04|762.77|759.97|762.84|760.04|762.77|759.97|0
1651182440000|2022-04-28 21:47:20|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1651182460000|2022-04-28 21:47:40|762.39|759.59|762.15|759.35|762.39|759.59|762.15|759.35|0
1651182470000|2022-04-28 21:47:50|761.56|758.76|761.56|758.76|761.56|758.76|761.56|758.76|0
1651182480000|2022-04-28 21:48:00|762.18|759.38|762.13|759.33|762.18|759.38|762.05|759.25|0
1651182490000|2022-04-28 21:48:10|762.02|759.22|761.82|759.02|762.02|759.22|761.82|759.02|0
1651182500000|2022-04-28 21:48:20|761.13|758.33|761.47|758.67|761.47|758.67|761.13|758.33|0
1651182510000|2022-04-28 21:48:30|760.63|757.83|760.67|757.87|760.71|757.91|760.63|757.83|0
1651182520000|2022-04-28 21:48:40|760.53|757.73|760.5|757.7|760.53|757.73|760.5|757.7|0
1651182530000|2022-04-28 21:48:50|759.91|757.11|759.91|757.11|759.91|757.11|759.91|757.11|0
1651182540000|2022-04-28 21:49:00|759.95|757.15|759.85|757.05|759.95|757.15|759.85|757.05|0
1651182550000|2022-04-28 21:49:10|759.43|756.63|759.43|756.63|759.43|756.63|759.43|756.63|0
1651182560000|2022-04-28 21:49:20|759.24|756.44|759|756.2|759.24|756.44|758.96|756.16|0
1651182570000|2022-04-28 21:49:30|758.75|755.95|758.73|755.93|758.75|755.95|758.73|755.93|0
1651182580000|2022-04-28 21:49:40|758.52|755.72|757.11|754.31|758.52|755.72|757.11|754.31|0
1651182590000|2022-04-28 21:49:50|758.35|755.55|757.65|754.85|758.45|755.65|757.65|754.85|0
1651182600000|2022-04-28 21:50:00|757.69|754.89|757.69|754.89|757.69|754.89|757.69|754.89|0
1651182610000|2022-04-28 21:50:10|757.59|754.79|757.65|754.85|757.65|754.85|757.59|754.79|0
1651182630000|2022-04-28 21:50:30|757.76|754.96|757.76|754.96|757.76|754.96|757.76|754.96|0
1651182640000|2022-04-28 21:50:40|757.59|754.79|757.63|754.83|757.63|754.83|757.49|754.69|0
1651182650000|2022-04-28 21:50:50|757.56|754.76|757.56|754.76|757.56|754.76|757.56|754.76|0
1651182660000|2022-04-28 21:51:00|757.81|755.01|757.81|755.01|757.81|755.01|757.81|755.01|0
1651182670000|2022-04-28 21:51:10|757.66|754.86|757.66|754.86|757.66|754.86|757.66|754.86|0
1651182680000|2022-04-28 21:51:20|757.81|755.01|757.45|754.65|757.81|755.01|757.45|754.65|0
1651182690000|2022-04-28 21:51:30|757.43|754.63|757.56|754.76|757.56|754.76|757.43|754.63|0
1651182710000|2022-04-28 21:51:50|757.43|754.63|757.08|754.28|757.43|754.63|757.08|754.28|0
1651182720000|2022-04-28 21:52:00|756.84|754.04|757.02|754.22|757.02|754.22|756.84|754.04|0
1651182740000|2022-04-28 21:52:20|756.92|754.12|756.92|754.12|756.92|754.12|756.92|754.12|0
1651182750000|2022-04-28 21:52:30|756.53|753.73|756.53|753.73|756.53|753.73|756.53|753.73|0
1651182760000|2022-04-28 21:52:40|756.78|753.98|757.36|754.56|757.36|754.56|756.78|753.98|0
1651182770000|2022-04-28 21:52:50|757.29|754.49|757.06|754.26|757.29|754.49|757.06|754.26|0
1651182780000|2022-04-28 21:53:00|757.33|754.53|757.06|754.26|757.33|754.53|757.06|754.26|0
1651182790000|2022-04-28 21:53:10|756.78|753.98|756.51|753.71|756.78|753.98|756.51|753.71|0
1651182800000|2022-04-28 21:53:20|756.4|753.6|756.47|753.67|756.47|753.67|756.4|753.6|0
1651182810000|2022-04-28 21:53:30|756.51|753.71|756.47|753.67|756.61|753.81|756.47|753.67|0
1651182830000|2022-04-28 21:53:50|756.99|754.19|756.71|753.91|756.99|754.19|756.71|753.91|0
1651182840000|2022-04-28 21:54:00|757.02|754.22|757.06|754.26|757.06|754.26|755.95|753.15|0
1651182850000|2022-04-28 21:54:10|757.88|755.08|757.88|755.08|757.88|755.08|757.88|755.08|0
1651182860000|2022-04-28 21:54:20|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1651182870000|2022-04-28 21:54:30|758.26|755.46|758.26|755.46|758.26|755.46|758.26|755.46|0
1651182880000|2022-04-28 21:54:40|758.02|755.22|758.02|755.22|758.02|755.22|758.02|755.22|0
1651182890000|2022-04-28 21:54:50|758.16|755.36|756.95|754.15|758.16|755.36|756.95|754.15|0
1651182900000|2022-04-28 21:55:00|757.05|754.25|757.05|754.25|757.05|754.25|757.05|754.25|0
1651182910000|2022-04-28 21:55:10|757.11|754.31|757.15|754.35|757.28|754.48|757.11|754.31|0
1651182920000|2022-04-28 21:55:20|757.22|754.42|757.15|754.35|757.22|754.42|757.15|754.35|0
1651182930000|2022-04-28 21:55:30|756.42|753.62|756.04|753.24|756.42|753.62|756.04|753.24|0
1651182940000|2022-04-28 21:55:40|756.08|753.28|756.08|753.28|756.08|753.28|756.08|753.28|0
1651182950000|2022-04-28 21:55:50|756.12|753.32|756.12|753.32|756.12|753.32|756.12|753.32|0
1651182970000|2022-04-28 21:56:10|756.14|753.34|756.12|753.32|756.14|753.34|756.12|753.32|0
1651182980000|2022-04-28 21:56:20|755.97|753.17|755.97|753.17|755.97|753.17|755.97|753.17|0
1651183010000|2022-04-28 21:56:50|754.97|752.17|754.97|752.17|754.97|752.17|754.97|752.17|0
1651183020000|2022-04-28 21:57:00|754.9|752.1|754.56|751.76|754.9|752.1|754.56|751.76|0
1651183030000|2022-04-28 21:57:10|754.86|752.06|754.9|752.1|754.9|752.1|754.86|752.06|0
1651183040000|2022-04-28 21:57:20|755|752.2|755|752.2|755|752.2|755|752.2|0
1651183050000|2022-04-28 21:57:30|755.17|752.37|755.21|752.41|755.41|752.61|755.17|752.37|0
1651183060000|2022-04-28 21:57:40|755.41|752.61|756.03|753.23|756.03|753.23|755.41|752.61|0
1651183070000|2022-04-28 21:57:50|755.31|752.51|755.84|753.04|755.84|753.04|755.31|752.51|0
1651183080000|2022-04-28 21:58:00|755.5|752.7|755.5|752.7|755.5|752.7|755.5|752.7|0
1651183090000|2022-04-28 21:58:10|755.25|752.45|755.25|752.45|755.25|752.45|755.25|752.45|0
1651183100000|2022-04-28 21:58:20|755.5|752.7|756.01|753.21|756.01|753.21|755.5|752.7|0
1651183110000|2022-04-28 21:58:30|756.3|753.5|756.7|753.9|756.7|753.9|756.15|753.35|0
1651183130000|2022-04-28 21:58:50|756.94|754.14|756.8|754|756.98|754.18|756.8|754|0
1651183140000|2022-04-28 21:59:00|756.73|753.93|756.73|753.93|756.73|753.93|756.73|753.93|0
1651183150000|2022-04-28 21:59:10|756.8|754|756.25|753.45|756.8|754|756.25|753.45|0
1651183170000|2022-04-28 21:59:30|756.29|753.49|756.39|753.59|756.39|753.59|756.29|753.49|0
1651183180000|2022-04-28 21:59:40|756.8|754|756.63|753.83|756.8|754|756.63|753.83|0
1651183200000|2022-04-28 22:00:00|762.81|760.01|768.52|765.72|768.52|765.72|762.81|760.01|0
1651183210000|2022-04-28 22:00:10|766.49|763.69|764.47|761.67|766.97|764.17|764.47|761.67|0
1651183220000|2022-04-28 22:00:20|762.57|759.77|763.16|760.36|763.16|760.36|762.57|759.77|0
1651183230000|2022-04-28 22:00:30|762.81|760.01|764.71|761.91|764.71|761.91|762.81|760.01|0
1651183240000|2022-04-28 22:00:40|763.87|761.07|763.64|760.84|763.87|761.07|762.33|759.53|0
1651183250000|2022-04-28 22:00:50|762.57|759.77|762.1|759.3|762.92|760.12|762.1|759.3|0
1651183260000|2022-04-28 22:01:00|761.5|758.7|760.91|758.11|761.5|758.7|760.67|757.87|0
1651183270000|2022-04-28 22:01:10|761.38|758.58|761.15|758.35|761.38|758.58|760.67|757.87|0
1651183280000|2022-04-28 22:01:20|762.81|760.01|763.52|760.72|764.24|761.44|762.81|760.01|0
1651183290000|2022-04-28 22:01:30|764.11|761.31|763.4|760.6|764.47|761.67|763.4|760.6|0
1651183300000|2022-04-28 22:01:40|762.81|760.01|763.16|760.36|763.16|760.36|762.57|759.77|0
1651183310000|2022-04-28 22:01:50|763.05|760.25|763.05|760.25|763.05|760.25|762.81|760.01|0
1651183320000|2022-04-28 22:02:00|762.57|759.77|761.62|758.82|762.57|759.77|761.62|758.82|0
1651183330000|2022-04-28 22:02:10|761.74|758.94|761.38|758.58|761.74|758.94|761.02|758.22|0
1651183340000|2022-04-28 22:02:20|761.15|758.35|760.79|757.99|761.26|758.46|760.79|757.99|0
1651183350000|2022-04-28 22:02:30|760.2|757.4|760.67|757.87|760.67|757.87|759.72|756.92|0
1651183360000|2022-04-28 22:02:40|760.91|758.11|761.02|758.22|761.02|758.22|760.91|758.11|0
1651183370000|2022-04-28 22:02:50|760.91|758.11|759.96|757.16|761.02|758.22|759.96|757.16|0
1651183380000|2022-04-28 22:03:00|760.07|757.27|759.96|757.16|760.55|757.75|759.96|757.16|0
1651183390000|2022-04-28 22:03:10|759.84|757.04|758.89|756.09|759.84|757.04|758.89|756.09|0
1651183400000|2022-04-28 22:03:20|758.65|755.85|758.41|755.61|758.65|755.85|758.41|755.61|0
1651183410000|2022-04-28 22:03:30|757.94|755.14|757.82|755.02|758.06|755.26|757.82|755.02|0
1651183420000|2022-04-28 22:03:40|758.77|755.97|759.36|756.56|759.48|756.68|758.77|755.97|0
1651183430000|2022-04-28 22:03:50|759.6|756.8|759.25|756.45|759.96|757.16|759.25|756.45|0
1651183440000|2022-04-28 22:04:00|759.12|756.32|758.65|755.85|759.25|756.45|758.65|755.85|0
1651183450000|2022-04-28 22:04:10|758.77|755.97|759.36|756.56|759.36|756.56|758.77|755.97|0
1651183460000|2022-04-28 22:04:20|759.12|756.32|758.65|755.85|759.12|756.32|758.65|755.85|0
1651183470000|2022-04-28 22:04:30|758.53|755.73|758.89|756.09|758.89|756.09|758.41|755.61|0
1651183480000|2022-04-28 22:04:40|758.17|755.37|758.17|755.37|758.17|755.37|758.06|755.26|0
1651183490000|2022-04-28 22:04:50|757.82|755.02|757.82|755.02|757.82|755.02|757.59|754.79|0
1651183500000|2022-04-28 22:05:00|757.94|755.14|758.41|755.61|758.41|755.61|757.7|754.9|0
1651183510000|2022-04-28 22:05:10|757.7|754.9|757.46|754.66|757.7|754.9|757.46|754.66|0
1651183520000|2022-04-28 22:05:20|757.82|755.02|757.94|755.14|757.94|755.14|757.59|754.79|0
1651183530000|2022-04-28 22:05:30|758.06|755.26|758.65|755.85|758.65|755.85|758.06|755.26|0
1651183540000|2022-04-28 22:05:40|758.17|755.37|758.41|755.61|758.89|756.09|758.17|755.37|0
1651183550000|2022-04-28 22:05:50|758.17|755.37|758.41|755.61|758.41|755.61|758.17|755.37|0
1651183560000|2022-04-28 22:06:00|758.3|755.5|758.41|755.61|758.41|755.61|758.17|755.37|0
1651183570000|2022-04-28 22:06:10|758.53|755.73|757.94|755.14|758.53|755.73|757.94|755.14|0
1651183580000|2022-04-28 22:06:20|758.06|755.26|756.99|754.19|758.06|755.26|756.99|754.19|0
1651183590000|2022-04-28 22:06:30|756.87|754.07|756.99|754.19|756.99|754.19|756.87|754.07|0
1651183600000|2022-04-28 22:06:40|757.46|754.66|757.11|754.31|757.46|754.66|757.11|754.31|0
1651183610000|2022-04-28 22:06:50|756.99|754.19|757.11|754.31|757.11|754.31|756.99|754.19|0
1651183620000|2022-04-28 22:07:00|757.46|754.66|758.65|755.85|758.65|755.85|757.46|754.66|0
1651183630000|2022-04-28 22:07:10|757.94|755.14|757.46|754.66|757.94|755.14|757.46|754.66|0
1651183640000|2022-04-28 22:07:20|757.22|754.42|756.75|753.95|757.22|754.42|756.51|753.71|0
1651183650000|2022-04-28 22:07:30|757.46|754.66|756.99|754.19|757.46|754.66|756.99|754.19|0
1651183660000|2022-04-28 22:07:40|756.75|753.95|756.75|753.95|756.75|753.95|756.4|753.6|0
1651183670000|2022-04-28 22:07:50|756.64|753.84|756.64|753.84|756.64|753.84|756.16|753.36|0
1651183680000|2022-04-28 22:08:00|756.51|753.71|756.28|753.48|756.51|753.71|756.28|753.48|0
1651183690000|2022-04-28 22:08:10|756.4|753.6|756.28|753.48|756.4|753.6|755.92|753.12|0
1651183700000|2022-04-28 22:08:20|756.51|753.71|756.51|753.71|756.64|753.84|756.04|753.24|0
1651183710000|2022-04-28 22:08:30|756.28|753.48|756.4|753.6|756.4|753.6|756.28|753.48|0
1651183720000|2022-04-28 22:08:40|756.16|753.36|755.8|753|756.16|753.36|755.8|753|0
1651183730000|2022-04-28 22:08:50|756.04|753.24|756.04|753.24|756.16|753.36|756.04|753.24|0
1651183740000|2022-04-28 22:09:00|756.16|753.36|757.22|754.42|757.22|754.42|755.92|753.12|0
1651183750000|2022-04-28 22:09:10|756.99|754.19|757.7|754.9|757.7|754.9|756.75|753.95|0
1651183760000|2022-04-28 22:09:20|757.46|754.66|757.46|754.66|757.46|754.66|757.46|754.66|0
1651183770000|2022-04-28 22:09:30|757.7|754.9|757.46|754.66|757.7|754.9|757.46|754.66|0
1651183780000|2022-04-28 22:09:40|757.7|754.9|757.7|754.9|757.82|755.02|757.7|754.9|0
1651183790000|2022-04-28 22:09:50|757.46|754.66|757.22|754.42|757.59|754.79|757.22|754.42|0
1651183800000|2022-04-28 22:10:00|757.46|754.66|757.7|754.9|757.7|754.9|757.46|754.66|0
1651183810000|2022-04-28 22:10:10|757.58|754.78|758.53|755.73|758.65|755.85|757.46|754.66|0
1651183820000|2022-04-28 22:10:20|759.12|756.32|759.6|756.8|759.6|756.8|759.12|756.32|0
1651183830000|2022-04-28 22:10:30|759.48|756.68|759.48|756.68|759.6|756.8|759.48|756.68|0
1651183840000|2022-04-28 22:10:40|759.6|756.8|759.36|756.56|759.72|756.92|759.36|756.56|0
1651183850000|2022-04-28 22:10:50|758.89|756.09|757.94|755.14|758.89|756.09|757.94|755.14|0
1651183860000|2022-04-28 22:11:00|757.46|754.66|757.46|754.66|757.7|754.9|757.46|754.66|0
1651183870000|2022-04-28 22:11:10|757.22|754.42|757.35|754.55|757.46|754.66|757.22|754.42|0
1651183880000|2022-04-28 22:11:20|757.58|754.78|758.41|755.61|758.41|755.61|757.58|754.78|0
1651183890000|2022-04-28 22:11:30|757.94|755.14|758.41|755.61|758.41|755.61|757.94|755.14|0
1651183900000|2022-04-28 22:11:40|758.17|755.37|758.41|755.61|758.41|755.61|758.17|755.37|0
1651183910000|2022-04-28 22:11:50|758.65|755.85|758.17|755.37|758.65|755.85|758.17|755.37|0
1651183920000|2022-04-28 22:12:00|757.58|754.78|758.17|755.37|758.17|755.37|757.58|754.78|0
1651183930000|2022-04-28 22:12:10|757.7|754.9|757.58|754.78|757.7|754.9|757.58|754.78|0
1651183940000|2022-04-28 22:12:20|757.7|754.9|757.82|755.02|757.94|755.14|757.7|754.9|0
1651183950000|2022-04-28 22:12:30|758.06|755.26|757.82|755.02|758.06|755.26|757.82|755.02|0
1651183960000|2022-04-28 22:12:40|758.17|755.37|758.41|755.61|758.41|755.61|758.17|755.37|0
1651183970000|2022-04-28 22:12:50|758.17|755.37|758.17|755.37|758.17|755.37|757.94|755.14|0
1651183980000|2022-04-28 22:13:00|758.06|755.26|758.89|756.09|758.89|756.09|758.06|755.26|0
1651183990000|2022-04-28 22:13:10|759.12|756.32|758.41|755.61|759.12|756.32|758.41|755.61|0
1651184000000|2022-04-28 22:13:20|758.17|755.37|757.22|754.42|758.17|755.37|757.22|754.42|0
1651184010000|2022-04-28 22:13:30|756.75|753.95|756.51|753.71|756.75|753.95|755.8|753|0
1651184020000|2022-04-28 22:13:40|755.56|752.76|754.85|752.05|755.56|752.76|754.74|751.94|0
1651184030000|2022-04-28 22:13:50|755.21|752.41|756.16|753.36|756.16|753.36|755.21|752.41|0
1651184040000|2022-04-28 22:14:00|756.51|753.71|756.04|753.24|756.51|753.71|756.04|753.24|0
1651184050000|2022-04-28 22:14:10|756.28|753.48|756.75|753.95|756.75|753.95|756.28|753.48|0
1651184060000|2022-04-28 22:14:20|756.64|753.84|755.56|752.76|756.64|753.84|755.56|752.76|0
1651184070000|2022-04-28 22:14:30|755.33|752.53|756.04|753.24|756.04|753.24|755.33|752.53|0
1651184080000|2022-04-28 22:14:40|755.8|753|756.04|753.24|756.51|753.71|755.56|752.76|0
1651184090000|2022-04-28 22:14:50|756.28|753.48|756.28|753.48|756.28|753.48|756.04|753.24|0
1651184100000|2022-04-28 22:15:00|755.33|752.53|755.56|752.76|755.56|752.76|755.33|752.53|0
1651184110000|2022-04-28 22:15:10|755.21|752.41|754.85|752.05|755.21|752.41|754.62|751.82|0
1651184120000|2022-04-28 22:15:20|755.33|752.53|754.38|751.58|755.33|752.53|754.38|751.58|0
1651184130000|2022-04-28 22:15:30|754.62|751.82|754.14|751.34|754.62|751.82|754.03|751.23|0
1651184140000|2022-04-28 22:15:40|754.62|751.82|754.26|751.46|754.62|751.82|754.26|751.46|0
1651184150000|2022-04-28 22:15:50|754.38|751.58|754.14|751.34|754.38|751.58|754.14|751.34|0
1651184160000|2022-04-28 22:16:00|754.62|751.82|754.74|751.94|754.74|751.94|754.62|751.82|0
1651184170000|2022-04-28 22:16:10|755.21|752.41|755.33|752.53|755.33|752.53|754.85|752.05|0
1651184180000|2022-04-28 22:16:20|755.09|752.29|754.85|752.05|755.09|752.29|754.85|752.05|0
1651184190000|2022-04-28 22:16:30|754.5|751.7|753.67|750.87|754.5|751.7|753.67|750.87|0
1651184200000|2022-04-28 22:16:40|753.43|750.63|753.55|750.75|753.67|750.87|753.43|750.63|0
1651184210000|2022-04-28 22:16:50|752.96|750.16|753.55|750.75|753.55|750.75|752.96|750.16|0
1651184220000|2022-04-28 22:17:00|753.43|750.63|753.43|750.63|753.67|750.87|753.43|750.63|0
1651184230000|2022-04-28 22:17:10|753.19|750.39|753.32|750.52|753.43|750.63|753.19|750.39|0
1651184240000|2022-04-28 22:17:20|753.67|750.87|753.67|750.87|753.67|750.87|753.67|750.87|0
1651184250000|2022-04-28 22:17:30|753.9|751.1|753.9|751.1|753.9|751.1|753.9|751.1|0
1651184260000|2022-04-28 22:17:40|753.79|750.99|753.79|750.99|753.9|751.1|753.79|750.99|0
1651184270000|2022-04-28 22:17:50|753.67|750.87|753.9|751.1|753.9|751.1|753.67|750.87|0
1651184280000|2022-04-28 22:18:00|754.14|751.34|754.38|751.58|754.38|751.58|754.14|751.34|0
1651184290000|2022-04-28 22:18:10|754.5|751.7|754.61|751.81|754.61|751.81|754.5|751.7|0
1651184310000|2022-04-28 22:18:30|754.85|752.05|755.09|752.29|755.09|752.29|754.85|752.05|0
1651184320000|2022-04-28 22:18:40|755.33|752.53|755.33|752.53|755.33|752.53|755.09|752.29|0
1651184330000|2022-04-28 22:18:50|755.09|752.29|755.33|752.53|755.33|752.53|755.09|752.29|0
1651184340000|2022-04-28 22:19:00|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1651184350000|2022-04-28 22:19:10|754.61|751.81|754.61|751.81|754.61|751.81|754.38|751.58|0
1651184360000|2022-04-28 22:19:20|754.38|751.58|754.26|751.46|754.38|751.58|754.26|751.46|0
1651184370000|2022-04-28 22:19:30|754.14|751.34|754.38|751.58|754.38|751.58|754.14|751.34|0
1651184380000|2022-04-28 22:19:40|754.03|751.23|754.5|751.7|754.61|751.81|754.03|751.23|0
1651184390000|2022-04-28 22:19:50|754.26|751.46|754.74|751.94|754.74|751.94|754.26|751.46|0
1651184400000|2022-04-28 22:20:00|754.85|752.05|754.5|751.7|754.85|752.05|754.5|751.7|0
1651184410000|2022-04-28 22:20:10|754.38|751.58|752.96|750.16|754.38|751.58|752.96|750.16|0
1651184420000|2022-04-28 22:20:20|753.19|750.39|753.43|750.63|753.43|750.63|753.19|750.39|0
1651184430000|2022-04-28 22:20:30|753.32|750.52|751.77|748.97|753.43|750.63|751.77|748.97|0
1651184440000|2022-04-28 22:20:40|751.53|748.73|752.48|749.68|752.48|749.68|751.53|748.73|0
1651184450000|2022-04-28 22:20:50|752.24|749.44|752.48|749.68|752.48|749.68|752.24|749.44|0
1651184460000|2022-04-28 22:21:00|752.72|749.92|752.01|749.21|752.72|749.92|752.01|749.21|0
1651184470000|2022-04-28 22:21:10|751.77|748.97|752.48|749.68|752.48|749.68|751.77|748.97|0
1651184480000|2022-04-28 22:21:20|752.84|750.04|753.19|750.39|753.19|750.39|752.84|750.04|0
1651184490000|2022-04-28 22:21:30|752.84|750.04|752.96|750.16|752.96|750.16|752.72|749.92|0
1651184500000|2022-04-28 22:21:40|753.19|750.39|753.67|750.87|753.67|750.87|753.19|750.39|0
1651184510000|2022-04-28 22:21:50|753.43|750.63|753.67|750.87|753.67|750.87|753.43|750.63|0
1651184520000|2022-04-28 22:22:00|753.55|750.75|753.67|750.87|753.67|750.87|753.55|750.75|0
1651184530000|2022-04-28 22:22:10|753.43|750.63|753.19|750.39|753.43|750.63|753.19|750.39|0
1651184540000|2022-04-28 22:22:20|753.43|750.63|753.9|751.1|753.9|751.1|753.43|750.63|0
1651184560000|2022-04-28 22:22:40|754.14|751.34|754.14|751.34|754.38|751.58|754.14|751.34|0
1651184570000|2022-04-28 22:22:50|753.9|751.1|754.14|751.34|754.14|751.34|753.9|751.1|0
1651184590000|2022-04-28 22:23:10|754.26|751.46|754.38|751.58|754.38|751.58|754.14|751.34|0
1651184600000|2022-04-28 22:23:20|754.61|751.81|754.85|752.05|754.85|752.05|754.61|751.81|0
1651184610000|2022-04-28 22:23:30|755.09|752.29|754.85|752.05|755.09|752.29|754.61|751.81|0
1651184620000|2022-04-28 22:23:40|755.09|752.29|755.09|752.29|755.21|752.41|755.09|752.29|0
1651184630000|2022-04-28 22:23:50|755.33|752.53|755.09|752.29|755.33|752.53|755.09|752.29|0
1651184640000|2022-04-28 22:24:00|755.21|752.41|755.09|752.29|755.21|752.41|755.09|752.29|0
1651184650000|2022-04-28 22:24:10|755.21|752.41|755.09|752.29|755.21|752.41|755.09|752.29|0
1651184660000|2022-04-28 22:24:20|755.33|752.53|755.33|752.53|755.33|752.53|755.33|752.53|0
1651184670000|2022-04-28 22:24:30|755.09|752.29|755.56|752.76|755.56|752.76|755.09|752.29|0
1651184680000|2022-04-28 22:24:40|755.45|752.65|755.33|752.53|755.45|752.65|755.33|752.53|0
1651184690000|2022-04-28 22:24:50|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1651184700000|2022-04-28 22:25:00|754.85|752.05|754.61|751.81|754.85|752.05|754.61|751.81|0
1651184710000|2022-04-28 22:25:10|754.5|751.7|755.09|752.29|755.09|752.29|754.38|751.58|0
1651184720000|2022-04-28 22:25:20|755.33|752.53|755.33|752.53|755.33|752.53|755.33|752.53|0
1651184730000|2022-04-28 22:25:30|755.56|752.76|755.56|752.76|755.56|752.76|755.56|752.76|0
1651184740000|2022-04-28 22:25:40|755.33|752.53|755.8|753|755.8|753|755.33|752.53|0
1651184750000|2022-04-28 22:25:50|755.92|753.12|756.27|753.47|756.27|753.47|755.92|753.12|0
1651184760000|2022-04-28 22:26:00|756.04|753.24|755.33|752.53|756.04|753.24|755.33|752.53|0
1651184770000|2022-04-28 22:26:10|755.45|752.65|755.56|752.76|755.56|752.76|755.45|752.65|0
1651184780000|2022-04-28 22:26:20|757.46|754.66|757.7|754.9|757.7|754.9|757.46|754.66|0
1651184790000|2022-04-28 22:26:30|758.17|755.37|757.93|755.13|758.41|755.61|757.93|755.13|0
1651184800000|2022-04-28 22:26:40|757.7|754.9|757.22|754.42|757.93|755.13|757.22|754.42|0
1651184810000|2022-04-28 22:26:50|757.35|754.55|757.93|755.13|757.93|755.13|757.35|754.55|0
1651184820000|2022-04-28 22:27:00|758.17|755.37|758.17|755.37|758.17|755.37|757.93|755.13|0
1651184830000|2022-04-28 22:27:10|757.93|755.13|757.93|755.13|757.93|755.13|757.93|755.13|0
1651184840000|2022-04-28 22:27:20|757.7|754.9|756.27|753.47|757.7|754.9|756.27|753.47|0
1651184850000|2022-04-28 22:27:30|756.51|753.71|755.8|753|756.51|753.71|755.8|753|0
1651184860000|2022-04-28 22:27:40|755.56|752.76|755.45|752.65|755.56|752.76|755.21|752.41|0
1651184870000|2022-04-28 22:27:50|755.56|752.76|754.85|752.05|755.56|752.76|754.85|752.05|0
1651184880000|2022-04-28 22:28:00|755.56|752.76|756.04|753.24|756.04|753.24|755.56|752.76|0
1651184890000|2022-04-28 22:28:10|755.69|752.89|756.27|753.47|756.27|753.47|755.69|752.89|0
1651184900000|2022-04-28 22:28:20|756.04|753.24|756.16|753.36|756.16|753.36|756.04|753.24|0
1651184910000|2022-04-28 22:28:30|756.04|753.24|755.8|753|756.04|753.24|755.8|753|0
1651184920000|2022-04-28 22:28:40|756.04|753.24|756.04|753.24|756.04|753.24|755.92|753.12|0
1651184930000|2022-04-28 22:28:50|754.85|752.05|755.21|752.41|755.33|752.53|754.85|752.05|0
1651184940000|2022-04-28 22:29:00|755.56|752.76|755.32|752.52|755.56|752.76|755.32|752.52|0
1651184950000|2022-04-28 22:29:10|755.21|752.41|755.45|752.65|755.56|752.76|755.21|752.41|0
1651184960000|2022-04-28 22:29:20|755.8|753|755.92|753.12|756.04|753.24|755.8|753|0
1651184970000|2022-04-28 22:29:30|755.56|752.76|755.45|752.65|755.56|752.76|755.45|752.65|0
1651184980000|2022-04-28 22:29:40|755.09|752.29|755.45|752.65|755.56|752.76|755.09|752.29|0
1651184990000|2022-04-28 22:29:50|755.32|752.52|756.27|753.47|756.27|753.47|755.32|752.52|0
1651185000000|2022-04-28 22:30:00|756.4|753.6|756.16|753.36|756.4|753.6|756.16|753.36|0
1651185010000|2022-04-28 22:30:10|756.27|753.47|754.85|752.05|756.27|753.47|754.85|752.05|0
1651185020000|2022-04-28 22:30:20|754.61|751.81|755.32|752.52|755.32|752.52|754.61|751.81|0
1651185030000|2022-04-28 22:30:30|755.09|752.29|755.21|752.41|755.21|752.41|755.09|752.29|0
1651185040000|2022-04-28 22:30:40|755.09|752.29|754.61|751.81|755.09|752.29|754.61|751.81|0
1651185050000|2022-04-28 22:30:50|754.5|751.7|754.38|751.58|754.5|751.7|754.38|751.58|0
1651185060000|2022-04-28 22:31:00|753.9|751.1|753.9|751.1|753.9|751.1|753.67|750.87|0
1651185070000|2022-04-28 22:31:10|753.67|750.87|753.19|750.39|753.67|750.87|753.19|750.39|0
1651185080000|2022-04-28 22:31:20|752.95|750.15|752.95|750.15|753.19|750.39|752.84|750.04|0
1651185090000|2022-04-28 22:31:30|753.19|750.39|754.14|751.34|754.14|751.34|753.19|750.39|0
1651185100000|2022-04-28 22:31:40|754.38|751.58|754.38|751.58|754.38|751.58|754.38|751.58|0
1651185110000|2022-04-28 22:31:50|754.14|751.34|754.03|751.23|754.14|751.34|754.03|751.23|0
1651185120000|2022-04-28 22:32:00|754.26|751.46|754.38|751.58|754.38|751.58|754.26|751.46|0
1651185130000|2022-04-28 22:32:10|754.26|751.46|753.9|751.1|754.26|751.46|753.9|751.1|0
1651185140000|2022-04-28 22:32:20|753.67|750.87|754.14|751.34|754.14|751.34|753.67|750.87|0
1651185150000|2022-04-28 22:32:30|754.38|751.58|754.26|751.46|754.5|751.7|754.26|751.46|0
1651185160000|2022-04-28 22:32:40|754.14|751.34|754.14|751.34|754.26|751.46|754.14|751.34|0
1651185170000|2022-04-28 22:32:50|754.26|751.46|753.67|750.87|754.26|751.46|753.67|750.87|0
1651185180000|2022-04-28 22:33:00|753.9|751.1|753.9|751.1|753.9|751.1|753.9|751.1|0
1651185190000|2022-04-28 22:33:10|754.14|751.34|754.26|751.46|754.26|751.46|754.14|751.34|0
1651185200000|2022-04-28 22:33:20|753.9|751.1|753.43|750.63|753.9|751.1|753.43|750.63|0
1651185210000|2022-04-28 22:33:30|753.19|750.39|752.95|750.15|753.19|750.39|752.95|750.15|0
1651185220000|2022-04-28 22:33:40|753.19|750.39|752.95|750.15|753.19|750.39|752.95|750.15|0
1651185230000|2022-04-28 22:33:50|753.08|750.28|753.19|750.39|753.19|750.39|753.08|750.28|0
1651185240000|2022-04-28 22:34:00|752.72|749.92|752.95|750.15|752.95|750.15|752.72|749.92|0
1651185250000|2022-04-28 22:34:10|753.19|750.39|753.67|750.87|753.67|750.87|753.19|750.39|0
1651185260000|2022-04-28 22:34:20|753.43|750.63|753.19|750.39|753.43|750.63|753.19|750.39|0
1651185270000|2022-04-28 22:34:30|753.31|750.51|753.19|750.39|753.43|750.63|753.19|750.39|0
1651185280000|2022-04-28 22:34:40|753.43|750.63|753.67|750.87|753.67|750.87|753.43|750.63|0
1651185290000|2022-04-28 22:34:50|754.14|751.34|754.85|752.05|754.85|752.05|754.14|751.34|0
1651185300000|2022-04-28 22:35:00|754.61|751.81|755.32|752.52|755.32|752.52|754.61|751.81|0
1651185310000|2022-04-28 22:35:10|755.56|752.76|755.68|752.88|755.68|752.88|755.56|752.76|0
1651185320000|2022-04-28 22:35:20|755.56|752.76|755.8|753|755.8|753|755.56|752.76|0
1651185330000|2022-04-28 22:35:30|755.56|752.76|755.56|752.76|755.56|752.76|755.56|752.76|0
1651185340000|2022-04-28 22:35:40|755.68|752.88|756.04|753.24|756.04|753.24|755.68|752.88|0
1651185350000|2022-04-28 22:35:50|756.27|753.47|756.51|753.71|756.75|753.95|756.27|753.47|0
1651185360000|2022-04-28 22:36:00|756.27|753.47|756.75|753.95|756.75|753.95|756.27|753.47|0
1651185370000|2022-04-28 22:36:10|756.51|753.71|756.51|753.71|756.51|753.71|756.27|753.47|0
1651185380000|2022-04-28 22:36:20|756.4|753.6|756.27|753.47|756.4|753.6|756.27|753.47|0
1651185390000|2022-04-28 22:36:30|756.16|753.36|755.8|753|756.16|753.36|755.8|753|0
1651185400000|2022-04-28 22:36:40|755.56|752.76|755.56|752.76|755.56|752.76|755.56|752.76|0
1651185420000|2022-04-28 22:37:00|755.68|752.88|755.56|752.76|755.8|753|755.56|752.76|0
1651185430000|2022-04-28 22:37:10|755.68|752.88|755.8|753|755.8|753|755.68|752.88|0
1651185440000|2022-04-28 22:37:20|755.68|752.88|755.56|752.76|755.68|752.88|755.56|752.76|0
1651185450000|2022-04-28 22:37:30|756.04|753.24|756.04|753.24|756.04|753.24|756.04|753.24|0
1651185460000|2022-04-28 22:37:40|756.27|753.47|756.27|753.47|756.27|753.47|756.27|753.47|0
1651185470000|2022-04-28 22:37:50|756.51|753.71|756.27|753.47|756.75|753.95|756.27|753.47|0
1651185480000|2022-04-28 22:38:00|755.56|752.76|755.56|752.76|755.56|752.76|755.56|752.76|0
1651185490000|2022-04-28 22:38:10|755.09|752.29|755.09|752.29|755.09|752.29|755.09|752.29|0
1651185510000|2022-04-28 22:38:30|755.32|752.52|755.8|753|755.8|753|755.32|752.52|0
1651185520000|2022-04-28 22:38:40|755.92|753.12|755.8|753|755.92|753.12|755.8|753|0
1651185550000|2022-04-28 22:39:10|756.04|753.24|756.04|753.24|756.04|753.24|756.04|753.24|0
1651185560000|2022-04-28 22:39:20|755.92|753.12|755.8|753|755.92|753.12|755.68|752.88|0
1651185570000|2022-04-28 22:39:30|755.56|752.76|755.68|752.88|755.68|752.88|755.56|752.76|0
1651185580000|2022-04-28 22:39:40|755.56|752.76|755.68|752.88|755.8|753|755.56|752.76|0
1651185590000|2022-04-28 22:39:50|755.8|753|756.27|753.47|756.27|753.47|755.8|753|0
1651185600000|2022-04-28 22:40:00|756.51|753.71|756.04|753.24|756.75|753.95|756.04|753.24|0
1651185610000|2022-04-28 22:40:10|756.27|753.47|756.51|753.71|756.51|753.71|756.27|753.47|0
1651185620000|2022-04-28 22:40:20|756.63|753.83|756.75|753.95|756.75|753.95|756.63|753.83|0
1651185640000|2022-04-28 22:40:40|756.63|753.83|756.75|753.95|756.75|753.95|756.63|753.83|0
1651185650000|2022-04-28 22:40:50|756.98|754.18|756.98|754.18|756.98|754.18|756.98|754.18|0
1651185660000|2022-04-28 22:41:00|756.63|753.83|756.98|754.18|756.98|754.18|756.63|753.83|0
1651185700000|2022-04-28 22:41:40|757.46|754.66|758.41|755.61|758.41|755.61|757.46|754.66|0
1651185710000|2022-04-28 22:41:50|758.64|755.84|758.88|756.08|758.88|756.08|758.64|755.84|0
1651185720000|2022-04-28 22:42:00|758.64|755.84|758.77|755.97|758.88|756.08|758.64|755.84|0
1651185730000|2022-04-28 22:42:10|758.88|756.08|758.88|756.08|759.01|756.21|758.64|755.84|0
1651185740000|2022-04-28 22:42:20|759.01|756.21|759.59|756.79|759.59|756.79|759.01|756.21|0
1651185750000|2022-04-28 22:42:30|759.83|757.03|759.83|757.03|760.07|757.27|759.83|757.03|0
1651185760000|2022-04-28 22:42:40|759.59|756.79|759.83|757.03|759.83|757.03|759.59|756.79|0
1651185770000|2022-04-28 22:42:50|760.07|757.27|760.19|757.39|760.31|757.51|760.07|757.27|0
1651185780000|2022-04-28 22:43:00|760.07|757.27|760.78|757.98|760.78|757.98|760.07|757.27|0
1651185790000|2022-04-28 22:43:10|760.54|757.74|760.78|757.98|760.78|757.98|760.54|757.74|0
1651185800000|2022-04-28 22:43:20|760.54|757.74|760.78|757.98|760.78|757.98|760.54|757.74|0
1651185810000|2022-04-28 22:43:30|760.54|757.74|760.31|757.51|760.54|757.74|760.31|757.51|0
1651185820000|2022-04-28 22:43:40|760.54|757.74|760.54|757.74|760.54|757.74|760.31|757.51|0
1651185830000|2022-04-28 22:43:50|760.31|757.51|760.07|757.27|760.31|757.51|760.07|757.27|0
1651185840000|2022-04-28 22:44:00|760.31|757.51|760.54|757.74|760.54|757.74|760.31|757.51|0
1651185850000|2022-04-28 22:44:10|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651185860000|2022-04-28 22:44:20|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651185870000|2022-04-28 22:44:30|761.02|758.22|760.78|757.98|761.02|758.22|760.78|757.98|0
1651185880000|2022-04-28 22:44:40|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651185890000|2022-04-28 22:44:50|760.07|757.27|759.59|756.79|760.31|757.51|759.59|756.79|0
1651185900000|2022-04-28 22:45:00|760.31|757.51|760.54|757.74|760.54|757.74|760.31|757.51|0
1651185910000|2022-04-28 22:45:10|761.02|758.22|761.02|758.22|761.02|758.22|760.78|757.98|0
1651185920000|2022-04-28 22:45:20|760.9|758.1|760.54|757.74|760.9|758.1|760.54|757.74|0
1651185930000|2022-04-28 22:45:30|760.43|757.63|760.31|757.51|760.43|757.63|760.31|757.51|0
1651185940000|2022-04-28 22:45:40|760.07|757.27|759.59|756.79|760.07|757.27|759.59|756.79|0
1651185950000|2022-04-28 22:45:50|759.36|756.56|759.36|756.56|759.36|756.56|759.36|756.56|0
1651185960000|2022-04-28 22:46:00|759.59|756.79|760.07|757.27|760.07|757.27|759.59|756.79|0
1651185970000|2022-04-28 22:46:10|760.19|757.39|760.19|757.39|760.19|757.39|760.19|757.39|0
1651185980000|2022-04-28 22:46:20|760.31|757.51|759.83|757.03|760.31|757.51|759.83|757.03|0
1651185990000|2022-04-28 22:46:30|759.95|757.15|759.59|756.79|759.95|757.15|759.59|756.79|0
1651186000000|2022-04-28 22:46:40|759.36|756.56|759.36|756.56|759.36|756.56|759.24|756.44|0
1651186010000|2022-04-28 22:46:50|759.24|756.44|759.36|756.56|759.36|756.56|759.24|756.44|0
1651186020000|2022-04-28 22:47:00|759.48|756.68|759.48|756.68|759.48|756.68|759.48|756.68|0
1651186030000|2022-04-28 22:47:10|759.36|756.56|759.36|756.56|759.59|756.79|759.36|756.56|0
1651186040000|2022-04-28 22:47:20|759.48|756.68|759.12|756.32|759.48|756.68|759.12|756.32|0
1651186050000|2022-04-28 22:47:30|759.36|756.56|759.59|756.79|759.59|756.79|759.36|756.56|0
1651186060000|2022-04-28 22:47:40|759.48|756.68|759.48|756.68|759.48|756.68|759.36|756.56|0
1651186070000|2022-04-28 22:47:50|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651186080000|2022-04-28 22:48:00|760.07|757.27|760.07|757.27|760.07|757.27|760.07|757.27|0
1651186090000|2022-04-28 22:48:10|760.31|757.51|760.07|757.27|760.43|757.63|760.07|757.27|0
1651186100000|2022-04-28 22:48:20|760.19|757.39|759.36|756.56|760.19|757.39|759.36|756.56|0
1651186110000|2022-04-28 22:48:30|759.12|756.32|758.88|756.08|759.12|756.32|758.64|755.84|0
1651186120000|2022-04-28 22:48:40|759.12|756.32|759.12|756.32|759.12|756.32|759.12|756.32|0
1651186130000|2022-04-28 22:48:50|759|756.2|758.88|756.08|759|756.2|758.88|756.08|0
1651186140000|2022-04-28 22:49:00|759.12|756.32|759.36|756.56|759.36|756.56|758.88|756.08|0
1651186150000|2022-04-28 22:49:10|759.59|756.79|759.36|756.56|759.59|756.79|759.36|756.56|0
1651186160000|2022-04-28 22:49:20|759.48|756.68|759.48|756.68|759.48|756.68|759.48|756.68|0
1651186170000|2022-04-28 22:49:30|759.95|757.15|760.07|757.27|760.07|757.27|759.83|757.03|0
1651186180000|2022-04-28 22:49:40|759.95|757.15|760.07|757.27|760.07|757.27|759.83|757.03|0
1651186190000|2022-04-28 22:49:50|759.95|757.15|760.31|757.51|760.31|757.51|759.95|757.15|0
1651186200000|2022-04-28 22:50:00|760.43|757.63|760.43|757.63|760.43|757.63|760.43|757.63|0
1651186210000|2022-04-28 22:50:10|760.54|757.74|760.31|757.51|760.67|757.87|760.31|757.51|0
1651186220000|2022-04-28 22:50:20|760.54|757.74|761.26|758.46|761.26|758.46|760.54|757.74|0
1651186240000|2022-04-28 22:50:40|761.38|758.58|761.26|758.46|761.38|758.58|761.26|758.46|0
1651186250000|2022-04-28 22:50:50|761.38|758.58|761.38|758.58|761.38|758.58|761.38|758.58|0
1651186260000|2022-04-28 22:51:00|761.49|758.69|761.73|758.93|761.73|758.93|761.49|758.69|0
1651186270000|2022-04-28 22:51:10|761.97|759.17|761.62|758.82|761.97|759.17|761.62|758.82|0
1651186280000|2022-04-28 22:51:20|761.73|758.93|761.02|758.22|761.73|758.93|761.02|758.22|0
1651186290000|2022-04-28 22:51:30|760.54|757.74|760.78|757.98|760.78|757.98|760.54|757.74|0
1651186300000|2022-04-28 22:51:40|760.9|758.1|760.31|757.51|760.9|758.1|760.31|757.51|0
1651186310000|2022-04-28 22:51:50|760.19|757.39|760.31|757.51|760.31|757.51|760.07|757.27|0
1651186320000|2022-04-28 22:52:00|760.07|757.27|760.31|757.51|760.31|757.51|760.07|757.27|0
1651186330000|2022-04-28 22:52:10|760.54|757.74|761.02|758.22|761.02|758.22|760.54|757.74|0
1651186340000|2022-04-28 22:52:20|761.26|758.46|761.26|758.46|761.26|758.46|761.26|758.46|0
1651186360000|2022-04-28 22:52:40|760.9|758.1|760.78|757.98|760.9|758.1|760.78|757.98|0
1651186370000|2022-04-28 22:52:50|761.02|758.22|760.9|758.1|761.02|758.22|760.78|757.98|0
1651186380000|2022-04-28 22:53:00|760.78|757.98|760.54|757.74|760.78|757.98|760.31|757.51|0
1651186390000|2022-04-28 22:53:10|760.67|757.87|760.31|757.51|760.67|757.87|760.31|757.51|0
1651186400000|2022-04-28 22:53:20|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651186410000|2022-04-28 22:53:30|760.78|757.98|760.31|757.51|760.78|757.98|760.31|757.51|0
1651186420000|2022-04-28 22:53:40|760.78|757.98|760.9|758.1|760.9|758.1|760.67|757.87|0
1651186430000|2022-04-28 22:53:50|760.78|757.98|761.02|758.22|761.02|758.22|760.78|757.98|0
1651186440000|2022-04-28 22:54:00|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651186450000|2022-04-28 22:54:10|761.02|758.22|761.26|758.46|761.26|758.46|761.02|758.22|0
1651186460000|2022-04-28 22:54:20|761.02|758.22|760.78|757.98|761.02|758.22|760.78|757.98|0
1651186470000|2022-04-28 22:54:30|761.02|758.22|761.02|758.22|761.02|758.22|761.02|758.22|0
1651186480000|2022-04-28 22:54:40|761.14|758.34|761.02|758.22|761.14|758.34|761.02|758.22|0
1651186490000|2022-04-28 22:54:50|761.14|758.34|761.25|758.45|761.25|758.45|761.14|758.34|0
1651186500000|2022-04-28 22:55:00|761.02|758.22|761.25|758.45|761.25|758.45|761.02|758.22|0
1651186510000|2022-04-28 22:55:10|761.14|758.34|761.02|758.22|761.14|758.34|761.02|758.22|0
1651186520000|2022-04-28 22:55:20|761.25|758.45|761.02|758.22|761.25|758.45|761.02|758.22|0
1651186530000|2022-04-28 22:55:30|760.78|757.98|760.43|757.63|760.78|757.98|760.43|757.63|0
1651186540000|2022-04-28 22:55:40|760.07|757.27|760.3|757.5|760.3|757.5|760.07|757.27|0
1651186550000|2022-04-28 22:55:50|759.95|757.15|760.07|757.27|760.07|757.27|759.95|757.15|0
1651186560000|2022-04-28 22:56:00|759.83|757.03|759.83|757.03|759.83|757.03|759.83|757.03|0
1651186570000|2022-04-28 22:56:10|759.59|756.79|759.59|756.79|759.59|756.79|759.48|756.68|0
1651186580000|2022-04-28 22:56:20|759.83|757.03|759.83|757.03|759.83|757.03|759.83|757.03|0
1651186590000|2022-04-28 22:56:30|759.72|756.92|759.72|756.92|759.72|756.92|759.72|756.92|0
1651186600000|2022-04-28 22:56:40|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651186610000|2022-04-28 22:56:50|759.36|756.56|759.12|756.32|759.36|756.56|759.12|756.32|0
1651186620000|2022-04-28 22:57:00|759.36|756.56|759.72|756.92|759.72|756.92|759.36|756.56|0
1651186630000|2022-04-28 22:57:10|759.83|757.03|759.83|757.03|759.83|757.03|759.72|756.92|0
1651186660000|2022-04-28 22:57:40|760.07|757.27|759.95|757.15|760.19|757.39|759.95|757.15|0
1651186670000|2022-04-28 22:57:50|760.07|757.27|760.07|757.27|760.07|757.27|760.07|757.27|0
1651186680000|2022-04-28 22:58:00|760.19|757.39|759.83|757.03|760.19|757.39|759.83|757.03|0
1651186690000|2022-04-28 22:58:10|759.59|756.79|759.83|757.03|759.83|757.03|759.59|756.79|0
1651186700000|2022-04-28 22:58:20|759.72|756.92|759.72|756.92|759.72|756.92|759.72|756.92|0
1651186710000|2022-04-28 22:58:30|759.59|756.79|759.83|757.03|759.95|757.15|759.59|756.79|0
1651186740000|2022-04-28 22:59:00|759.72|756.92|759.59|756.79|759.72|756.92|759.59|756.79|0
1651186750000|2022-04-28 22:59:10|759.83|757.03|759.72|756.92|759.83|757.03|759.72|756.92|0
1651186760000|2022-04-28 22:59:20|759.59|756.79|759.35|756.55|759.59|756.79|759.35|756.55|0
1651186770000|2022-04-28 22:59:30|759.48|756.68|759.35|756.55|759.48|756.68|759.35|756.55|0
1651186800000|2022-04-28 23:00:00|759.12|756.32|759.24|756.44|759.24|756.44|759.12|756.32|0
1651186810000|2022-04-28 23:00:10|759.12|756.32|759.48|756.68|759.48|756.68|759.12|756.32|0
1651186820000|2022-04-28 23:00:20|759.59|756.79|759.59|756.79|759.59|756.79|759.48|756.68|0
1651186830000|2022-04-28 23:00:30|759.48|756.68|759.59|756.79|759.59|756.79|759.48|756.68|0
1651186850000|2022-04-28 23:00:50|759.83|757.03|759.83|757.03|759.83|757.03|759.83|757.03|0
1651186860000|2022-04-28 23:01:00|760.07|757.27|760.07|757.27|760.07|757.27|760.07|757.27|0
1651186870000|2022-04-28 23:01:10|759.83|757.03|760.07|757.27|760.07|757.27|759.83|757.03|0
1651186890000|2022-04-28 23:01:30|760.3|757.5|760.07|757.27|760.3|757.5|760.07|757.27|0
1651186900000|2022-04-28 23:01:40|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1651186910000|2022-04-28 23:01:50|760.43|757.63|760.54|757.74|760.54|757.74|760.3|757.5|0
1651186920000|2022-04-28 23:02:00|760.67|757.87|761.02|758.22|761.02|758.22|760.67|757.87|0
1651186930000|2022-04-28 23:02:10|760.78|757.98|760.54|757.74|760.78|757.98|760.54|757.74|0
1651186940000|2022-04-28 23:02:20|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651186950000|2022-04-28 23:02:30|761.02|758.22|761.02|758.22|761.02|758.22|761.02|758.22|0
1651186960000|2022-04-28 23:02:40|761.25|758.45|761.49|758.69|761.49|758.69|761.25|758.45|0
1651186970000|2022-04-28 23:02:50|761.25|758.45|761.25|758.45|761.25|758.45|761.25|758.45|0
1651186980000|2022-04-28 23:03:00|761.02|758.22|761.25|758.45|761.25|758.45|761.02|758.22|0
1651186990000|2022-04-28 23:03:10|761.38|758.58|761.62|758.82|761.62|758.82|761.38|758.58|0
1651187000000|2022-04-28 23:03:20|761.49|758.69|761.02|758.22|761.49|758.69|761.02|758.22|0
1651187010000|2022-04-28 23:03:30|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187020000|2022-04-28 23:03:40|760.67|757.87|760.54|757.74|760.67|757.87|760.54|757.74|0
1651187030000|2022-04-28 23:03:50|760.3|757.5|760.54|757.74|760.54|757.74|760.3|757.5|0
1651187040000|2022-04-28 23:04:00|760.9|758.1|761.02|758.22|761.02|758.22|760.9|758.1|0
1651187050000|2022-04-28 23:04:10|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187060000|2022-04-28 23:04:20|760.67|757.87|760.3|757.5|760.67|757.87|760.3|757.5|0
1651187070000|2022-04-28 23:04:30|760.43|757.63|760.3|757.5|760.43|757.63|760.3|757.5|0
1651187080000|2022-04-28 23:04:40|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651187090000|2022-04-28 23:04:50|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187100000|2022-04-28 23:05:00|761.02|758.22|761.25|758.45|761.25|758.45|761.02|758.22|0
1651187110000|2022-04-28 23:05:10|761.02|758.22|761.02|758.22|761.02|758.22|761.02|758.22|0
1651187130000|2022-04-28 23:05:30|761.38|758.58|761.38|758.58|761.61|758.81|761.38|758.58|0
1651187140000|2022-04-28 23:05:40|761.49|758.69|761.25|758.45|761.49|758.69|761.25|758.45|0
1651187150000|2022-04-28 23:05:50|761.38|758.58|761.49|758.69|761.49|758.69|761.38|758.58|0
1651187160000|2022-04-28 23:06:00|761.38|758.58|761.49|758.69|761.49|758.69|761.38|758.58|0
1651187170000|2022-04-28 23:06:10|761.25|758.45|761.25|758.45|761.25|758.45|761.25|758.45|0
1651187190000|2022-04-28 23:06:30|761.02|758.22|761.02|758.22|761.02|758.22|761.02|758.22|0
1651187200000|2022-04-28 23:06:40|760.78|757.98|761.02|758.22|761.02|758.22|760.78|757.98|0
1651187210000|2022-04-28 23:06:50|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187220000|2022-04-28 23:07:00|760.9|758.1|761.02|758.22|761.02|758.22|760.9|758.1|0
1651187250000|2022-04-28 23:07:30|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187260000|2022-04-28 23:07:40|760.54|757.74|760.66|757.86|760.66|757.86|760.54|757.74|0
1651187270000|2022-04-28 23:07:50|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651187280000|2022-04-28 23:08:00|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187320000|2022-04-28 23:08:40|760.66|757.86|760.54|757.74|760.66|757.86|760.54|757.74|0
1651187330000|2022-04-28 23:08:50|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1651187340000|2022-04-28 23:09:00|760.54|757.74|761.02|758.22|761.02|758.22|760.54|757.74|0
1651187350000|2022-04-28 23:09:10|760.9|758.1|760.9|758.1|760.9|758.1|760.9|758.1|0
1651187360000|2022-04-28 23:09:20|760.66|757.86|760.66|757.86|760.66|757.86|760.66|757.86|0
1651187370000|2022-04-28 23:09:30|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187380000|2022-04-28 23:09:40|760.54|757.74|760.78|757.98|760.78|757.98|760.54|757.74|0
1651187390000|2022-04-28 23:09:50|760.54|757.74|760.07|757.27|760.66|757.86|760.07|757.27|0
1651187400000|2022-04-28 23:10:00|760.19|757.39|760.3|757.5|760.3|757.5|760.19|757.39|0
1651187410000|2022-04-28 23:10:10|760.19|757.39|760.3|757.5|760.3|757.5|760.19|757.39|0
1651187420000|2022-04-28 23:10:20|760.19|757.39|760.78|757.98|760.78|757.98|760.19|757.39|0
1651187440000|2022-04-28 23:10:40|760.54|757.74|760.3|757.5|760.54|757.74|760.3|757.5|0
1651187460000|2022-04-28 23:11:00|760.43|757.63|760.07|757.27|760.54|757.74|760.07|757.27|0
1651187480000|2022-04-28 23:11:20|759.95|757.15|760.07|757.27|760.07|757.27|759.95|757.15|0
1651187490000|2022-04-28 23:11:30|759.83|757.03|760.07|757.27|760.07|757.27|759.83|757.03|0
1651187500000|2022-04-28 23:11:40|760.19|757.39|760.19|757.39|760.19|757.39|760.19|757.39|0
1651187510000|2022-04-28 23:11:50|760.07|757.27|760.07|757.27|760.3|757.5|760.07|757.27|0
1651187520000|2022-04-28 23:12:00|760.19|757.39|760.19|757.39|760.19|757.39|760.07|757.27|0
1651187530000|2022-04-28 23:12:10|760.07|757.27|760.07|757.27|760.07|757.27|760.07|757.27|0
1651187540000|2022-04-28 23:12:20|760.19|757.39|760.19|757.39|760.19|757.39|760.19|757.39|0
1651187550000|2022-04-28 23:12:30|760.3|757.5|760.54|757.74|760.54|757.74|760.3|757.5|0
1651187560000|2022-04-28 23:12:40|760.78|757.98|760.54|757.74|760.78|757.98|760.54|757.74|0
1651187570000|2022-04-28 23:12:50|760.66|757.86|760.66|757.86|760.66|757.86|760.54|757.74|0
1651187580000|2022-04-28 23:13:00|760.54|757.74|760.66|757.86|760.66|757.86|760.54|757.74|0
1651187590000|2022-04-28 23:13:10|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651187610000|2022-04-28 23:13:30|760.78|757.98|760.66|757.86|760.78|757.98|760.66|757.86|0
1651187620000|2022-04-28 23:13:40|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651187630000|2022-04-28 23:13:50|760.43|757.63|760.43|757.63|760.43|757.63|760.43|757.63|0
1651187640000|2022-04-28 23:14:00|759.83|757.03|759.83|757.03|759.83|757.03|759.83|757.03|0
1651187650000|2022-04-28 23:14:10|760.07|757.27|760.07|757.27|760.07|757.27|760.07|757.27|0
1651187660000|2022-04-28 23:14:20|759.83|757.03|759.35|756.55|759.83|757.03|759.35|756.55|0
1651187670000|2022-04-28 23:14:30|759.83|757.03|760.66|757.86|760.66|757.86|759.83|757.03|0
1651187680000|2022-04-28 23:14:40|760.54|757.74|759.35|756.55|760.54|757.74|759.35|756.55|0
1651187690000|2022-04-28 23:14:50|759.83|757.03|759.83|757.03|759.83|757.03|759.83|757.03|0
1651187700000|2022-04-28 23:15:00|760.19|757.39|761.02|758.22|761.02|758.22|760.19|757.39|0
1651187710000|2022-04-28 23:15:10|760.78|757.98|760.66|757.86|760.78|757.98|760.66|757.86|0
1651187720000|2022-04-28 23:15:20|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1651187730000|2022-04-28 23:15:30|761.02|758.22|761.02|758.22|761.02|758.22|761.02|758.22|0
1651187740000|2022-04-28 23:15:40|760.78|757.98|760.66|757.86|760.78|757.98|760.66|757.86|0
1651187750000|2022-04-28 23:15:50|760.3|757.5|760.66|757.86|760.66|757.86|760.3|757.5|0
1651187760000|2022-04-28 23:16:00|760.78|757.98|760.54|757.74|760.78|757.98|760.3|757.5|0
1651187770000|2022-04-28 23:16:10|760.43|757.63|760.3|757.5|760.43|757.63|760.19|757.39|0
1651187780000|2022-04-28 23:16:20|760.43|757.63|760.54|757.74|760.54|757.74|760.43|757.63|0
1651187790000|2022-04-28 23:16:30|760.3|757.5|760.3|757.5|760.3|757.5|760.07|757.27|0
1651187800000|2022-04-28 23:16:40|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651187810000|2022-04-28 23:16:50|760.43|757.63|760.43|757.63|760.78|757.98|760.43|757.63|0
1651187820000|2022-04-28 23:17:00|760.19|757.39|760.07|757.27|760.3|757.5|760.07|757.27|0
1651187830000|2022-04-28 23:17:10|759.83|757.03|759.59|756.79|759.83|757.03|759.59|756.79|0
1651187840000|2022-04-28 23:17:20|759.71|756.91|759.59|756.79|759.71|756.91|759.59|756.79|0
1651187850000|2022-04-28 23:17:30|759.48|756.68|759.12|756.32|759.48|756.68|759.12|756.32|0
1651187860000|2022-04-28 23:17:40|759.24|756.44|759.12|756.32|759.24|756.44|759.12|756.32|0
1651187870000|2022-04-28 23:17:50|758.88|756.08|758.88|756.08|759|756.2|758.88|756.08|0
1651187880000|2022-04-28 23:18:00|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1651187890000|2022-04-28 23:18:10|758.76|755.96|758.76|755.96|758.76|755.96|758.64|755.84|0
1651187900000|2022-04-28 23:18:20|758.64|755.84|759.12|756.32|759.12|756.32|758.64|755.84|0
1651187920000|2022-04-28 23:18:40|758.88|756.08|758.53|755.73|758.88|756.08|758.53|755.73|0
1651187930000|2022-04-28 23:18:50|758.4|755.6|758.4|755.6|758.4|755.6|758.29|755.49|0
1651187940000|2022-04-28 23:19:00|758.17|755.37|758.4|755.6|758.4|755.6|758.17|755.37|0
1651187950000|2022-04-28 23:19:10|758.17|755.37|758.17|755.37|758.17|755.37|757.93|755.13|0
1651187960000|2022-04-28 23:19:20|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1651187970000|2022-04-28 23:19:30|757.93|755.13|756.51|753.71|757.93|755.13|756.51|753.71|0
1651187980000|2022-04-28 23:19:40|756.39|753.59|756.74|753.94|756.74|753.94|756.39|753.59|0
1651187990000|2022-04-28 23:19:50|756.87|754.07|756.74|753.94|756.87|754.07|756.74|753.94|0
1651188000000|2022-04-28 23:20:00|756.98|754.18|757.22|754.42|757.22|754.42|756.98|754.18|0
1651188010000|2022-04-28 23:20:10|757.34|754.54|756.87|754.07|757.34|754.54|756.74|753.94|0
1651188020000|2022-04-28 23:20:20|756.74|753.94|756.27|753.47|756.74|753.94|756.27|753.47|0
1651188030000|2022-04-28 23:20:30|756.51|753.71|756.51|753.71|756.74|753.94|756.51|753.71|0
1651188040000|2022-04-28 23:20:40|756.27|753.47|756.39|753.59|756.39|753.59|756.27|753.47|0
1651188050000|2022-04-28 23:20:50|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1651188060000|2022-04-28 23:21:00|756.63|753.83|756.74|753.94|756.74|753.94|756.63|753.83|0
1651188070000|2022-04-28 23:21:10|756.87|754.07|756.74|753.94|756.87|754.07|756.51|753.71|0
1651188080000|2022-04-28 23:21:20|756.51|753.71|756.63|753.83|756.74|753.94|756.51|753.71|0
1651188090000|2022-04-28 23:21:30|756.74|753.94|756.98|754.18|756.98|754.18|756.74|753.94|0
1651188100000|2022-04-28 23:21:40|757.22|754.42|756.74|753.94|757.22|754.42|756.74|753.94|0
1651188110000|2022-04-28 23:21:50|756.63|753.83|756.27|753.47|756.63|753.83|756.03|753.23|0
1651188120000|2022-04-28 23:22:00|756.03|753.23|756.27|753.47|756.27|753.47|756.03|753.23|0
1651188130000|2022-04-28 23:22:10|756.39|753.59|755.92|753.12|756.39|753.59|755.92|753.12|0
1651188140000|2022-04-28 23:22:20|756.03|753.23|755.92|753.12|756.03|753.23|755.79|752.99|0
1651188150000|2022-04-28 23:22:30|755.79|752.99|756.15|753.35|756.15|753.35|755.79|752.99|0
1651188160000|2022-04-28 23:22:40|756.03|753.23|756.03|753.23|756.03|753.23|756.03|753.23|0
1651188170000|2022-04-28 23:22:50|755.79|752.99|755.79|752.99|755.79|752.99|755.56|752.76|0
1651188180000|2022-04-28 23:23:00|755.92|753.12|756.27|753.47|756.27|753.47|755.92|753.12|0
1651188190000|2022-04-28 23:23:10|756.15|753.35|756.27|753.47|756.27|753.47|756.15|753.35|0
1651188200000|2022-04-28 23:23:20|756.15|753.35|756.27|753.47|756.27|753.47|756.03|753.23|0
1651188210000|2022-04-28 23:23:30|756.15|753.35|756.27|753.47|756.27|753.47|756.03|753.23|0
1651188220000|2022-04-28 23:23:40|756.5|753.7|756.5|753.7|756.5|753.7|756.5|753.7|0
1651188230000|2022-04-28 23:23:50|756.63|753.83|756.5|753.7|756.74|753.94|756.5|753.7|0
1651188240000|2022-04-28 23:24:00|756.74|753.94|756.63|753.83|756.74|753.94|756.63|753.83|0
1651188250000|2022-04-28 23:24:10|756.5|753.7|756.27|753.47|756.5|753.7|756.27|753.47|0
1651188260000|2022-04-28 23:24:20|756.39|753.59|756.5|753.7|756.5|753.7|756.39|753.59|0
1651188270000|2022-04-28 23:24:30|756.74|753.94|756.98|754.18|756.98|754.18|756.74|753.94|0
1651188280000|2022-04-28 23:24:40|756.87|754.07|756.98|754.18|756.98|754.18|756.87|754.07|0
1651188290000|2022-04-28 23:24:50|757.34|754.54|757.22|754.42|757.34|754.54|757.22|754.42|0
1651188320000|2022-04-28 23:25:20|756.98|754.18|756.98|754.18|756.98|754.18|756.98|754.18|0
1651188330000|2022-04-28 23:25:30|757.22|754.42|757.22|754.42|757.45|754.65|757.22|754.42|0
1651188340000|2022-04-28 23:25:40|756.98|754.18|756.98|754.18|757.1|754.3|756.98|754.18|0
1651188360000|2022-04-28 23:26:00|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1651188390000|2022-04-28 23:26:30|757.34|754.54|757.22|754.42|757.34|754.54|757.22|754.42|0
1651188400000|2022-04-28 23:26:40|757.34|754.54|757.22|754.42|757.34|754.54|757.22|754.42|0
1651188410000|2022-04-28 23:26:50|756.98|754.18|756.98|754.18|756.98|754.18|756.98|754.18|0
1651188420000|2022-04-28 23:27:00|756.74|753.94|756.74|753.94|756.74|753.94|756.74|753.94|0
1651188430000|2022-04-28 23:27:10|756.87|754.07|756.87|754.07|756.98|754.18|756.74|753.94|0
1651188440000|2022-04-28 23:27:20|756.74|753.94|756.98|754.18|756.98|754.18|756.74|753.94|0
1651188450000|2022-04-28 23:27:30|757.1|754.3|756.87|754.07|757.1|754.3|756.87|754.07|0
1651188460000|2022-04-28 23:27:40|756.74|753.94|757.22|754.42|757.22|754.42|756.74|753.94|0
1651188470000|2022-04-28 23:27:50|757.34|754.54|756.74|753.94|757.34|754.54|756.74|753.94|0
1651188480000|2022-04-28 23:28:00|756.87|754.07|756.98|754.18|756.98|754.18|756.87|754.07|0
1651188510000|2022-04-28 23:28:30|757.1|754.3|757.22|754.42|757.22|754.42|757.1|754.3|0
1651188520000|2022-04-28 23:28:40|757.1|754.3|756.98|754.18|757.1|754.3|756.98|754.18|0
1651188530000|2022-04-28 23:28:50|757.1|754.3|757.1|754.3|757.1|754.3|756.98|754.18|0
1651188540000|2022-04-28 23:29:00|757.45|754.65|757.69|754.89|757.69|754.89|757.45|754.65|0
1651188550000|2022-04-28 23:29:10|757.93|755.13|757.93|755.13|757.93|755.13|757.93|755.13|0
1651188560000|2022-04-28 23:29:20|757.45|754.65|757.58|754.78|757.69|754.89|757.45|754.65|0
1651188570000|2022-04-28 23:29:30|757.45|754.65|757.34|754.54|757.45|754.65|757.34|754.54|0
1651188580000|2022-04-28 23:29:40|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1651188590000|2022-04-28 23:29:50|757.1|754.3|756.86|754.06|757.1|754.3|756.86|754.06|0
1651188600000|2022-04-28 23:30:00|756.98|754.18|756.27|753.47|756.98|754.18|756.27|753.47|0
1651188610000|2022-04-28 23:30:10|756.03|753.23|756.74|753.94|756.74|753.94|756.03|753.23|0
1651188620000|2022-04-28 23:30:20|756.86|754.06|757.34|754.54|757.34|754.54|756.86|754.06|0
1651188630000|2022-04-28 23:30:30|757.45|754.65|757.45|754.65|757.45|754.65|757.45|754.65|0
1651188640000|2022-04-28 23:30:40|757.34|754.54|757.22|754.42|757.34|754.54|757.22|754.42|0
1651188660000|2022-04-28 23:31:00|756.98|754.18|756.74|753.94|756.98|754.18|756.74|753.94|0
1651188670000|2022-04-28 23:31:10|756.86|754.06|756.86|754.06|756.86|754.06|756.86|754.06|0
1651188680000|2022-04-28 23:31:20|756.74|753.94|756.74|753.94|756.74|753.94|756.74|753.94|0
1651188690000|2022-04-28 23:31:30|756.86|754.06|756.98|754.18|756.98|754.18|756.86|754.06|0
1651188710000|2022-04-28 23:31:50|757.22|754.42|757.22|754.42|757.34|754.54|757.22|754.42|0
1651188720000|2022-04-28 23:32:00|757.34|754.54|757.45|754.65|757.45|754.65|757.22|754.42|0
1651188730000|2022-04-28 23:32:10|757.69|754.89|758.05|755.25|758.16|755.36|757.69|754.89|0
1651188740000|2022-04-28 23:32:20|757.93|755.13|758.16|755.36|758.16|755.36|757.93|755.13|0
1651188750000|2022-04-28 23:32:30|758.4|755.6|758.4|755.6|758.4|755.6|758.4|755.6|0
1651188760000|2022-04-28 23:32:40|758.76|755.96|758.64|755.84|758.76|755.96|758.64|755.84|0
1651188770000|2022-04-28 23:32:50|758.53|755.73|758.53|755.73|758.53|755.73|758.53|755.73|0
1651188780000|2022-04-28 23:33:00|758.4|755.6|758.16|755.36|758.4|755.6|758.16|755.36|0
1651188790000|2022-04-28 23:33:10|758.29|755.49|758.16|755.36|758.29|755.49|758.16|755.36|0
1651188800000|2022-04-28 23:33:20|758.4|755.6|758.76|755.96|758.76|755.96|758.4|755.6|0
1651188810000|2022-04-28 23:33:30|758.64|755.84|758.76|755.96|758.76|755.96|758.64|755.84|0
1651188820000|2022-04-28 23:33:40|758.64|755.84|758.64|755.84|758.64|755.84|758.4|755.6|0
1651188830000|2022-04-28 23:33:50|758.88|756.08|758.88|756.08|758.88|756.08|758.88|756.08|0
1651188840000|2022-04-28 23:34:00|758.64|755.84|758.76|755.96|758.76|755.96|758.64|755.84|0
1651188850000|2022-04-28 23:34:10|758.64|755.84|758.64|755.84|758.88|756.08|758.64|755.84|0
1651188860000|2022-04-28 23:34:20|758.88|756.08|759|756.2|759|756.2|758.88|756.08|0
1651188870000|2022-04-28 23:34:30|759.11|756.31|758.88|756.08|759.11|756.31|758.88|756.08|0
1651188880000|2022-04-28 23:34:40|759.11|756.31|758.88|756.08|759.11|756.31|758.88|756.08|0
1651188890000|2022-04-28 23:34:50|759|756.2|758.88|756.08|759|756.2|758.88|756.08|0
1651188900000|2022-04-28 23:35:00|758.76|755.96|758.64|755.84|758.76|755.96|758.64|755.84|0
1651188910000|2022-04-28 23:35:10|758.76|755.96|758.53|755.73|758.76|755.96|758.53|755.73|0
1651188920000|2022-04-28 23:35:20|758.4|755.6|758.53|755.73|758.53|755.73|758.4|755.6|0
1651188930000|2022-04-28 23:35:30|758.4|755.6|758.64|755.84|758.64|755.84|758.4|755.6|0
1651188940000|2022-04-28 23:35:40|758.53|755.73|758.64|755.84|758.64|755.84|758.53|755.73|0
1651188950000|2022-04-28 23:35:50|758.53|755.73|758.4|755.6|758.53|755.73|758.4|755.6|0
1651188960000|2022-04-28 23:36:00|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1651188970000|2022-04-28 23:36:10|758.4|755.6|758.64|755.84|758.64|755.84|758.4|755.6|0
1651188990000|2022-04-28 23:36:30|758.88|756.08|759.35|756.55|759.35|756.55|758.88|756.08|0
1651189000000|2022-04-28 23:36:40|758.88|756.08|759.11|756.31|759.11|756.31|758.88|756.08|0
1651189010000|2022-04-28 23:36:50|759|756.2|759.35|756.55|759.35|756.55|759|756.2|0
1651189020000|2022-04-28 23:37:00|759.24|756.44|759.11|756.31|759.47|756.67|759.11|756.31|0
1651189030000|2022-04-28 23:37:10|758.88|756.08|758.88|756.08|758.88|756.08|758.88|756.08|0
1651189040000|2022-04-28 23:37:20|758.64|755.84|758.76|755.96|758.76|755.96|758.64|755.84|0
1651189050000|2022-04-28 23:37:30|758.88|756.08|758.76|755.96|758.88|756.08|758.76|755.96|0
1651189060000|2022-04-28 23:37:40|758.64|755.84|758.52|755.72|758.64|755.84|758.4|755.6|0
1651189070000|2022-04-28 23:37:50|758.64|755.84|758.4|755.6|758.64|755.84|758.4|755.6|0
1651189080000|2022-04-28 23:38:00|758.29|755.49|758.52|755.72|758.52|755.72|758.29|755.49|0
1651189090000|2022-04-28 23:38:10|758.4|755.6|758.52|755.72|758.52|755.72|758.4|755.6|0
1651189100000|2022-04-28 23:38:20|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1651189110000|2022-04-28 23:38:30|758.52|755.72|758.64|755.84|758.64|755.84|758.52|755.72|0
1651189120000|2022-04-28 23:38:40|758.52|755.72|758.52|755.72|758.52|755.72|758.52|755.72|0
1651189130000|2022-04-28 23:38:50|758.64|755.84|758.76|755.96|758.76|755.96|758.64|755.84|0
1651189140000|2022-04-28 23:39:00|758.64|755.84|759.11|756.31|759.11|756.31|758.64|755.84|0
1651189150000|2022-04-28 23:39:10|759.24|756.44|760.06|757.26|760.06|757.26|759.24|756.44|0
1651189160000|2022-04-28 23:39:20|759.83|757.03|760.06|757.26|760.06|757.26|759.83|757.03|0
1651189170000|2022-04-28 23:39:30|760.19|757.39|760.3|757.5|760.3|757.5|760.19|757.39|0
1651189180000|2022-04-28 23:39:40|760.42|757.62|760.3|757.5|760.42|757.62|760.3|757.5|0
1651189190000|2022-04-28 23:39:50|760.06|757.26|759.83|757.03|760.06|757.26|759.83|757.03|0
1651189210000|2022-04-28 23:40:10|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651189240000|2022-04-28 23:40:40|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1651189250000|2022-04-28 23:40:50|759.95|757.15|760.06|757.26|760.06|757.26|759.95|757.15|0
1651189260000|2022-04-28 23:41:00|759.95|757.15|760.06|757.26|760.06|757.26|759.83|757.03|0
1651189270000|2022-04-28 23:41:10|759.95|757.15|760.06|757.26|760.06|757.26|759.95|757.15|0
1651189290000|2022-04-28 23:41:30|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1651189300000|2022-04-28 23:41:40|760.19|757.39|760.54|757.74|760.54|757.74|760.19|757.39|0
1651189310000|2022-04-28 23:41:50|760.3|757.5|760.42|757.62|760.54|757.74|760.3|757.5|0
1651189320000|2022-04-28 23:42:00|760.54|757.74|760.78|757.98|760.78|757.98|760.54|757.74|0
1651189330000|2022-04-28 23:42:10|761.01|758.21|760.78|757.98|761.01|758.21|760.78|757.98|0
1651189340000|2022-04-28 23:42:20|760.66|757.86|760.42|757.62|760.66|757.86|760.42|757.62|0
1651189350000|2022-04-28 23:42:30|760.3|757.5|760.06|757.26|760.3|757.5|760.06|757.26|0
1651189360000|2022-04-28 23:42:40|760.3|757.5|760.3|757.5|760.3|757.5|760.19|757.39|0
1651189370000|2022-04-28 23:42:50|760.06|757.26|760.19|757.39|760.3|757.5|760.06|757.26|0
1651189380000|2022-04-28 23:43:00|760.06|757.26|759.83|757.03|760.06|757.26|759.83|757.03|0
1651189390000|2022-04-28 23:43:10|759.95|757.15|759.95|757.15|759.95|757.15|759.95|757.15|0
1651189400000|2022-04-28 23:43:20|760.06|757.26|760.19|757.39|760.3|757.5|760.06|757.26|0
1651189410000|2022-04-28 23:43:30|760.06|757.26|760.19|757.39|760.19|757.39|760.06|757.26|0
1651189430000|2022-04-28 23:43:50|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1651189440000|2022-04-28 23:44:00|760.3|757.5|760.54|757.74|760.54|757.74|760.3|757.5|0
1651189480000|2022-04-28 23:44:40|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1651189500000|2022-04-28 23:45:00|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1651189530000|2022-04-28 23:45:30|760.19|757.39|760.3|757.5|760.3|757.5|760.19|757.39|0
1651189540000|2022-04-28 23:45:40|760.19|757.39|760.3|757.5|760.3|757.5|760.19|757.39|0
1651189550000|2022-04-28 23:45:50|760.42|757.62|760.42|757.62|760.42|757.62|760.42|757.62|0
1651189560000|2022-04-28 23:46:00|760.54|757.74|760.54|757.74|760.54|757.74|760.54|757.74|0
1651189580000|2022-04-28 23:46:20|760.77|757.97|760.54|757.74|760.77|757.97|760.54|757.74|0
1651189590000|2022-04-28 23:46:30|760.42|757.62|760.3|757.5|760.42|757.62|760.3|757.5|0
1651189600000|2022-04-28 23:46:40|760.19|757.39|759.82|757.02|760.19|757.39|759.82|757.02|0
1651189610000|2022-04-28 23:46:50|760.06|757.26|760.06|757.26|760.19|757.39|760.06|757.26|0
1651189620000|2022-04-28 23:47:00|759.95|757.15|760.3|757.5|760.3|757.5|759.95|757.15|0
1651189630000|2022-04-28 23:47:10|760.19|757.39|760.19|757.39|760.19|757.39|760.19|757.39|0
1651189640000|2022-04-28 23:47:20|760.42|757.62|760.42|757.62|760.42|757.62|760.42|757.62|0
1651189660000|2022-04-28 23:47:40|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1651189690000|2022-04-28 23:48:10|760.06|757.26|759.82|757.02|760.06|757.26|759.82|757.02|0
1651189720000|2022-04-28 23:48:40|759.71|756.91|759.82|757.02|759.82|757.02|759.71|756.91|0
1651189740000|2022-04-28 23:49:00|760.06|757.26|760.06|757.26|760.06|757.26|759.82|757.02|0
1651189750000|2022-04-28 23:49:10|760.3|757.5|760.06|757.26|760.3|757.5|760.06|757.26|0
1651189760000|2022-04-28 23:49:20|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1651189770000|2022-04-28 23:49:30|760.19|757.39|760.06|757.26|760.19|757.39|760.06|757.26|0
1651189780000|2022-04-28 23:49:40|759.95|757.15|759.59|756.79|760.06|757.26|759.59|756.79|0
1651189810000|2022-04-28 23:50:10|759.82|757.02|759.59|756.79|759.82|757.02|759.59|756.79|0
1651189820000|2022-04-28 23:50:20|759.35|756.55|759.35|756.55|759.47|756.67|759.35|756.55|0
1651189830000|2022-04-28 23:50:30|759.11|756.31|759.35|756.55|759.35|756.55|759.11|756.31|0
1651189850000|2022-04-28 23:50:50|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651189860000|2022-04-28 23:51:00|759.35|756.55|759.47|756.67|759.59|756.79|759.35|756.55|0
1651189870000|2022-04-28 23:51:10|759.59|756.79|759.82|757.02|759.82|757.02|759.59|756.79|0
1651189880000|2022-04-28 23:51:20|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1651189890000|2022-04-28 23:51:30|760.06|757.26|760.06|757.26|760.06|757.26|760.06|757.26|0
1651189900000|2022-04-28 23:51:40|759.95|757.15|759.95|757.15|759.95|757.15|759.95|757.15|0
1651189910000|2022-04-28 23:51:50|759.82|757.02|760.06|757.26|760.06|757.26|759.82|757.02|0
1651189920000|2022-04-28 23:52:00|759.82|757.02|759.82|757.02|759.82|757.02|759.82|757.02|0
1651189930000|2022-04-28 23:52:10|759.95|757.15|759.95|757.15|759.95|757.15|759.95|757.15|0
1651189940000|2022-04-28 23:52:20|760.06|757.26|759.82|757.02|760.06|757.26|759.82|757.02|0
1651189970000|2022-04-28 23:52:50|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651189980000|2022-04-28 23:53:00|759.82|757.02|759.59|756.79|759.82|757.02|759.59|756.79|0
1651189990000|2022-04-28 23:53:10|759.35|756.55|759.35|756.55|759.35|756.55|759.35|756.55|0
1651190000000|2022-04-28 23:53:20|759.47|756.67|759.59|756.79|759.59|756.79|759.35|756.55|0
1651190010000|2022-04-28 23:53:30|759.71|756.91|759.71|756.91|759.71|756.91|759.71|756.91|0
1651190020000|2022-04-28 23:53:40|759.82|757.02|760.18|757.38|760.18|757.38|759.82|757.02|0
1651190030000|2022-04-28 23:53:50|759.82|757.02|759.59|756.79|759.82|757.02|759.59|756.79|0
1651190040000|2022-04-28 23:54:00|759.82|757.02|759.35|756.55|759.82|757.02|759.35|756.55|0
1651190050000|2022-04-28 23:54:10|759.24|756.44|759.35|756.55|759.35|756.55|759.24|756.44|0
1651190060000|2022-04-28 23:54:20|759.24|756.44|759.35|756.55|759.35|756.55|759.24|756.44|0
1651190090000|2022-04-28 23:54:50|759.24|756.44|759.24|756.44|759.35|756.55|759.24|756.44|0
1651190100000|2022-04-28 23:55:00|759.11|756.31|759.24|756.44|759.24|756.44|759.11|756.31|0
1651190110000|2022-04-28 23:55:10|759.35|756.55|759.47|756.67|759.47|756.67|759.35|756.55|0
1651190120000|2022-04-28 23:55:20|759.35|756.55|759.35|756.55|759.35|756.55|759.24|756.44|0
1651190150000|2022-04-28 23:55:50|759.47|756.67|759.59|756.79|759.59|756.79|759.47|756.67|0
1651190160000|2022-04-28 23:56:00|759.47|756.67|759.35|756.55|759.47|756.67|759.35|756.55|0
1651190180000|2022-04-28 23:56:20|759.24|756.44|759.47|756.67|759.47|756.67|759.24|756.44|0
1651190190000|2022-04-28 23:56:30|759.35|756.55|759.47|756.67|759.47|756.67|759.35|756.55|0
1651190200000|2022-04-28 23:56:40|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651190210000|2022-04-28 23:56:50|759.82|757.02|759.82|757.02|759.82|757.02|759.59|756.79|0
1651190230000|2022-04-28 23:57:10|759.95|757.15|759.82|757.02|759.95|757.15|759.82|757.02|0
1651190240000|2022-04-28 23:57:20|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651190260000|2022-04-28 23:57:40|759.82|757.02|759.82|757.02|759.82|757.02|759.82|757.02|0
1651190280000|2022-04-28 23:58:00|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651190290000|2022-04-28 23:58:10|759.35|756.55|759.35|756.55|759.35|756.55|759.35|756.55|0
1651190300000|2022-04-28 23:58:20|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651190310000|2022-04-28 23:58:30|759.35|756.55|759.11|756.31|759.35|756.55|759.11|756.31|0
1651190320000|2022-04-28 23:58:40|759.35|756.55|759.23|756.43|759.35|756.55|759.23|756.43|0
1651190330000|2022-04-28 23:58:50|759.11|756.31|759.11|756.31|759.11|756.31|759.11|756.31|0
1651190340000|2022-04-28 23:59:00|759.47|756.67|759.35|756.55|759.47|756.67|759.35|756.55|0
1651190350000|2022-04-28 23:59:10|759.59|756.79|759.71|756.91|759.71|756.91|759.59|756.79|0
1651190360000|2022-04-28 23:59:20|759.82|757.02|760.06|757.26|760.06|757.26|759.82|757.02|0
1651190370000|2022-04-28 23:59:30|759.82|757.02|759.82|757.02|759.82|757.02|759.82|757.02|0
1651190380000|2022-04-28 23:59:40|759.59|756.79|759.59|756.79|759.59|756.79|759.59|756.79|0
1651190390000|2022-04-28 23:59:50|759.82|757.02|759.59|756.79|759.82|757.02|759.59|756.79|0
1651190400000|2022-04-29 00:00:00|759.35|756.55|759.35|756.55|759.35|756.55|759.11|756.31|0
1651190410000|2022-04-29 00:00:10|759.11|756.31|758.64|755.84|759.11|756.31|758.64|755.84|0
1651190420000|2022-04-29 00:00:20|758.87|756.07|759.35|756.55|759.35|756.55|758.87|756.07|0
1651190430000|2022-04-29 00:00:30|759.11|756.31|759.82|757.02|759.82|757.02|759.11|756.31|0
1651190440000|2022-04-29 00:00:40|759.59|756.79|759.35|756.55|759.59|756.79|759.35|756.55|0
1651190450000|2022-04-29 00:00:50|759.23|756.43|759.23|756.43|759.23|756.43|759.23|756.43|0
1651190460000|2022-04-29 00:01:00|759.47|756.67|759.35|756.55|759.59|756.79|759.35|756.55|0
1651190470000|2022-04-29 00:01:10|759.23|756.43|758.87|756.07|759.23|756.43|758.87|756.07|0
1651190480000|2022-04-29 00:01:20|759.11|756.31|759.11|756.31|759.11|756.31|758.87|756.07|0
1651190500000|2022-04-29 00:01:40|758.76|755.96|758.64|755.84|758.76|755.96|758.64|755.84|0
1651190510000|2022-04-29 00:01:50|758.4|755.6|758.4|755.6|758.4|755.6|758.4|755.6|0
1651190520000|2022-04-29 00:02:00|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1651190530000|2022-04-29 00:02:10|758.4|755.6|758.64|755.84|758.87|756.07|758.4|755.6|0
1651190540000|2022-04-29 00:02:20|758.87|756.07|758.87|756.07|758.87|756.07|758.87|756.07|0
1651190550000|2022-04-29 00:02:30|758.64|755.84|758.52|755.72|758.64|755.84|758.52|755.72|0
1651190560000|2022-04-29 00:02:40|758.64|755.84|758.64|755.84|758.64|755.84|758.52|755.72|0
1651190570000|2022-04-29 00:02:50|758.4|755.6|758.4|755.6|758.4|755.6|758.16|755.36|0
1651190580000|2022-04-29 00:03:00|758.28|755.48|758.4|755.6|758.4|755.6|758.28|755.48|0
1651190590000|2022-04-29 00:03:10|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1651190600000|2022-04-29 00:03:20|758.4|755.6|758.4|755.6|758.4|755.6|758.4|755.6|0
1651190610000|2022-04-29 00:03:30|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1651190620000|2022-04-29 00:03:40|758.87|756.07|758.64|755.84|758.87|756.07|758.64|755.84|0
1651190640000|2022-04-29 00:04:00|758.87|756.07|758.64|755.84|758.87|756.07|758.64|755.84|0
1651190660000|2022-04-29 00:04:20|758.4|755.6|758.16|755.36|758.4|755.6|758.16|755.36|0
1651190680000|2022-04-29 00:04:40|758.4|755.6|758.4|755.6|758.4|755.6|758.4|755.6|0
1651190690000|2022-04-29 00:04:50|758.64|755.84|758.52|755.72|758.64|755.84|758.4|755.6|0
1651190700000|2022-04-29 00:05:00|758.64|755.84|758.4|755.6|758.64|755.84|758.16|755.36|0
1651190710000|2022-04-29 00:05:10|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1651190720000|2022-04-29 00:05:20|758.4|755.6|758.64|755.84|758.64|755.84|758.4|755.6|0
1651190740000|2022-04-29 00:05:40|758.4|755.6|758.4|755.6|758.64|755.84|758.4|755.6|0
1651190760000|2022-04-29 00:06:00|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1651190770000|2022-04-29 00:06:10|758.4|755.6|758.4|755.6|758.4|755.6|758.4|755.6|0
1651190780000|2022-04-29 00:06:20|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1651190810000|2022-04-29 00:06:50|757.92|755.12|758.16|755.36|758.16|755.36|757.92|755.12|0
1651190820000|2022-04-29 00:07:00|757.92|755.12|757.69|754.89|757.92|755.12|757.69|754.89|0
1651190870000|2022-04-29 00:07:50|757.57|754.77|757.45|754.65|757.57|754.77|757.45|754.65|0
1651190890000|2022-04-29 00:08:10|757.69|754.89|757.69|754.89|757.69|754.89|757.69|754.89|0
1651190910000|2022-04-29 00:08:30|757.92|755.12|757.45|754.65|757.92|755.12|757.45|754.65|0
1651190960000|2022-04-29 00:09:20|757.69|754.89|757.69|754.89|757.69|754.89|757.69|754.89|0
1651190970000|2022-04-29 00:09:30|757.57|754.77|757.57|754.77|757.69|754.89|757.57|754.77|0
1651190980000|2022-04-29 00:09:40|757.45|754.65|757.45|754.65|757.45|754.65|757.45|754.65|0
1651190990000|2022-04-29 00:09:50|757.34|754.54|757.45|754.65|757.45|754.65|757.34|754.54|0
1651191000000|2022-04-29 00:10:00|757.57|754.77|757.34|754.54|757.57|754.77|757.34|754.54|0
1651191010000|2022-04-29 00:10:10|757.21|754.41|757.21|754.41|757.21|754.41|757.21|754.41|0
1651191020000|2022-04-29 00:10:20|757.69|754.89|757.69|754.89|757.69|754.89|757.69|754.89|0
1651191030000|2022-04-29 00:10:30|757.45|754.65|757.45|754.65|757.45|754.65|757.45|754.65|0
1651191050000|2022-04-29 00:10:50|757.33|754.53|757.45|754.65|757.45|754.65|757.33|754.53|0
1651191060000|2022-04-29 00:11:00|757.57|754.77|757.57|754.77|757.57|754.77|757.57|754.77|0
1651191070000|2022-04-29 00:11:10|757.45|754.65|757.69|754.89|757.69|754.89|757.45|754.65|0
1651191080000|2022-04-29 00:11:20|757.45|754.65|757.45|754.65|757.45|754.65|757.45|754.65|0
1651191090000|2022-04-29 00:11:30|757.21|754.41|757.21|754.41|757.21|754.41|757.21|754.41|0
1651191110000|2022-04-29 00:11:50|756.97|754.17|756.97|754.17|756.97|754.17|756.97|754.17|0
1651191120000|2022-04-29 00:12:00|756.74|753.94|756.5|753.7|756.74|753.94|756.5|753.7|0
1651191130000|2022-04-29 00:12:10|756.74|753.94|756.5|753.7|756.74|753.94|756.5|753.7|0
1651191140000|2022-04-29 00:12:20|755.2|752.4|754.84|752.04|755.2|752.4|754.84|752.04|0
1651191150000|2022-04-29 00:12:30|754.6|751.8|754.84|752.04|754.84|752.04|754.6|751.8|0
1651191160000|2022-04-29 00:12:40|754.73|751.93|754.37|751.57|754.73|751.93|754.37|751.57|0
1651191170000|2022-04-29 00:12:50|754.13|751.33|754.13|751.33|754.13|751.33|753.89|751.09|0
1651191180000|2022-04-29 00:13:00|753.89|751.09|754.01|751.21|754.01|751.21|753.89|751.09|0
1651191190000|2022-04-29 00:13:10|753.89|751.09|754.01|751.21|754.01|751.21|753.89|751.09|0
1651191200000|2022-04-29 00:13:20|754.37|751.57|754.6|751.8|754.6|751.8|754.37|751.57|0
1651191210000|2022-04-29 00:13:30|754.84|752.04|754.37|751.57|754.84|752.04|754.37|751.57|0
1651191220000|2022-04-29 00:13:40|754.6|751.8|754.6|751.8|754.6|751.8|754.6|751.8|0
1651191240000|2022-04-29 00:14:00|754.49|751.69|754.6|751.8|754.6|751.8|754.49|751.69|0
1651191260000|2022-04-29 00:14:20|754.37|751.57|754.37|751.57|754.6|751.8|754.37|751.57|0
1651191280000|2022-04-29 00:14:40|754.13|751.33|754.13|751.33|754.13|751.33|754.13|751.33|0
1651191300000|2022-04-29 00:15:00|753.89|751.09|753.89|751.09|753.89|751.09|753.89|751.09|0
1651191320000|2022-04-29 00:15:20|753.65|750.85|752.94|750.14|753.65|750.85|752.94|750.14|0
1651191330000|2022-04-29 00:15:30|753.18|750.38|752.94|750.14|753.18|750.38|752.94|750.14|0
1651191340000|2022-04-29 00:15:40|753.07|750.27|752.94|750.14|753.07|750.27|752.94|750.14|0
1651191350000|2022-04-29 00:15:50|753.18|750.38|753.18|750.38|753.18|750.38|753.18|750.38|0
1651191360000|2022-04-29 00:16:00|753.42|750.62|753.42|750.62|753.42|750.62|753.42|750.62|0
1651191370000|2022-04-29 00:16:10|753.18|750.38|753.18|750.38|753.18|750.38|753.18|750.38|0
1651191380000|2022-04-29 00:16:20|753.42|750.62|753.18|750.38|753.42|750.62|753.18|750.38|0
1651191390000|2022-04-29 00:16:30|753.07|750.27|753.42|750.62|753.42|750.62|753.07|750.27|0
1651191400000|2022-04-29 00:16:40|753.3|750.5|753.18|750.38|753.42|750.62|753.18|750.38|0
1651191410000|2022-04-29 00:16:50|752.71|749.91|752.47|749.67|752.71|749.91|752.47|749.67|0
1651191430000|2022-04-29 00:17:10|752.36|749.56|752.47|749.67|752.47|749.67|752.36|749.56|0
1651191440000|2022-04-29 00:17:20|752.23|749.43|752.23|749.43|752.23|749.43|752.23|749.43|0
1651191450000|2022-04-29 00:17:30|751.76|748.96|751.52|748.72|752|749.2|751.52|748.72|0
1651191460000|2022-04-29 00:17:40|751.76|748.96|752.12|749.32|752.23|749.43|751.76|748.96|0
1651191470000|2022-04-29 00:17:50|752.23|749.43|752|749.2|752.23|749.43|752|749.2|0
1651191480000|2022-04-29 00:18:00|751.76|748.96|751.76|748.96|751.76|748.96|751.76|748.96|0
1651191490000|2022-04-29 00:18:10|750.81|748.01|750.81|748.01|750.81|748.01|750.57|747.77|0
1651191500000|2022-04-29 00:18:20|750.57|747.77|750.81|748.01|750.81|748.01|750.57|747.77|0
1651191510000|2022-04-29 00:18:30|750.7|747.9|750.57|747.77|750.7|747.9|750.57|747.77|0
1651191520000|2022-04-29 00:18:40|750.34|747.54|750.34|747.54|750.57|747.77|750.34|747.54|0
1651191530000|2022-04-29 00:18:50|750.22|747.42|750.46|747.66|750.57|747.77|750.22|747.42|0
1651191540000|2022-04-29 00:19:00|750.81|748.01|750.81|748.01|751.05|748.25|750.81|748.01|0
1651191550000|2022-04-29 00:19:10|751.05|748.25|751.05|748.25|751.05|748.25|751.05|748.25|0
1651191560000|2022-04-29 00:19:20|751.28|748.48|751.17|748.37|751.28|748.48|751.05|748.25|0
1651191570000|2022-04-29 00:19:30|751.28|748.48|751.17|748.37|751.28|748.48|751.17|748.37|0
1651191580000|2022-04-29 00:19:40|751.05|748.25|751.28|748.48|751.28|748.48|751.05|748.25|0
1651191590000|2022-04-29 00:19:50|751.17|748.37|751.28|748.48|751.28|748.48|751.17|748.37|0
1651191600000|2022-04-29 00:20:00|751.05|748.25|750.81|748.01|751.05|748.25|750.81|748.01|0
1651191620000|2022-04-29 00:20:20|750.93|748.13|751.05|748.25|751.05|748.25|750.93|748.13|0
1651191630000|2022-04-29 00:20:30|750.81|748.01|750.81|748.01|750.81|748.01|750.81|748.01|0
1651191650000|2022-04-29 00:20:50|750.57|747.77|750.57|747.77|750.57|747.77|750.34|747.54|0
1651191660000|2022-04-29 00:21:00|750.34|747.54|750.1|747.3|750.34|747.54|750.1|747.3|0
1651191670000|2022-04-29 00:21:10|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1651191680000|2022-04-29 00:21:20|750.1|747.3|750.1|747.3|750.1|747.3|750.1|747.3|0
1651191690000|2022-04-29 00:21:30|750.34|747.54|750.34|747.54|750.34|747.54|750.34|747.54|0
1651191700000|2022-04-29 00:21:40|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1651191710000|2022-04-29 00:21:50|750.1|747.3|750.1|747.3|750.1|747.3|750.1|747.3|0
1651191720000|2022-04-29 00:22:00|750.34|747.54|750.57|747.77|750.57|747.77|750.34|747.54|0
1651191740000|2022-04-29 00:22:20|750.7|747.9|750.57|747.77|750.7|747.9|750.57|747.77|0
1651191750000|2022-04-29 00:22:30|750.7|747.9|750.34|747.54|750.81|748.01|750.34|747.54|0
1651191760000|2022-04-29 00:22:40|750.1|747.3|750.1|747.3|750.1|747.3|750.1|747.3|0
1651191770000|2022-04-29 00:22:50|749.86|747.06|749.99|747.19|750.1|747.3|749.86|747.06|0
1651191780000|2022-04-29 00:23:00|749.86|747.06|748.92|746.12|749.86|747.06|748.92|746.12|0
1651191790000|2022-04-29 00:23:10|749.15|746.35|748.92|746.12|749.15|746.35|748.92|746.12|0
1651191800000|2022-04-29 00:23:20|749.04|746.24|748.92|746.12|749.04|746.24|748.92|746.12|0
1651191810000|2022-04-29 00:23:30|748.68|745.88|748.44|745.64|748.68|745.88|748.44|745.64|0
1651191820000|2022-04-29 00:23:40|748.33|745.53|748.21|745.41|748.33|745.53|748.21|745.41|0
1651191830000|2022-04-29 00:23:50|748.33|745.53|748.09|745.29|748.33|745.53|748.09|745.29|0
1651191840000|2022-04-29 00:24:00|748.21|745.41|748.09|745.29|748.21|745.41|747.97|745.17|0
1651191850000|2022-04-29 00:24:10|747.97|745.17|747.5|744.7|747.97|745.17|747.5|744.7|0
1651191860000|2022-04-29 00:24:20|747.86|745.06|747.97|745.17|748.21|745.41|747.86|745.06|0
1651191870000|2022-04-29 00:24:30|748.09|745.29|748.21|745.41|748.21|745.41|748.09|745.29|0
1651191880000|2022-04-29 00:24:40|748.09|745.29|747.97|745.17|748.21|745.41|747.97|745.17|0
1651191890000|2022-04-29 00:24:50|747.73|744.93|747.73|744.93|747.73|744.93|747.73|744.93|0
1651191900000|2022-04-29 00:25:00|747.97|745.17|747.97|745.17|748.09|745.29|747.97|745.17|0
1651191910000|2022-04-29 00:25:10|748.21|745.41|748.09|745.29|748.21|745.41|747.97|745.17|0
1651191920000|2022-04-29 00:25:20|748.21|745.41|748.21|745.41|748.21|745.41|748.09|745.29|0
1651191930000|2022-04-29 00:25:30|747.97|745.17|747.62|744.82|747.97|745.17|747.62|744.82|0
1651191940000|2022-04-29 00:25:40|747.5|744.7|747.5|744.7|747.5|744.7|747.5|744.7|0
1651191950000|2022-04-29 00:25:50|747.73|744.93|747.73|744.93|747.73|744.93|747.73|744.93|0
1651191960000|2022-04-29 00:26:00|747.5|744.7|747.5|744.7|747.5|744.7|747.5|744.7|0
1651191970000|2022-04-29 00:26:10|747.73|744.93|747.5|744.7|747.73|744.93|747.5|744.7|0
1651191980000|2022-04-29 00:26:20|747.73|744.93|747.73|744.93|747.73|744.93|747.73|744.93|0
1651191990000|2022-04-29 00:26:30|747.97|745.17|747.97|745.17|747.97|745.17|747.97|745.17|0
1651192000000|2022-04-29 00:26:40|748.21|745.41|748.21|745.41|748.21|745.41|747.97|745.17|0
1651192010000|2022-04-29 00:26:50|747.73|744.93|747.73|744.93|747.73|744.93|747.73|744.93|0
1651192020000|2022-04-29 00:27:00|747.86|745.06|747.97|745.17|747.97|745.17|747.86|745.06|0
1651192030000|2022-04-29 00:27:10|747.86|745.06|747.97|745.17|747.97|745.17|747.86|745.06|0
1651192040000|2022-04-29 00:27:20|747.86|745.06|747.5|744.7|747.86|745.06|747.5|744.7|0
1651192060000|2022-04-29 00:27:40|747.26|744.46|747.26|744.46|747.26|744.46|747.26|744.46|0
1651192070000|2022-04-29 00:27:50|747.02|744.22|747.02|744.22|747.02|744.22|747.02|744.22|0
1651192080000|2022-04-29 00:28:00|746.79|743.99|747.15|744.35|747.15|744.35|746.55|743.75|0
1651192090000|2022-04-29 00:28:10|747.02|744.22|747.26|744.46|747.26|744.46|747.02|744.22|0
1651192100000|2022-04-29 00:28:20|747.15|744.35|746.55|743.75|747.15|744.35|746.55|743.75|0
1651192110000|2022-04-29 00:28:30|746.44|743.64|746.55|743.75|746.55|743.75|746.44|743.64|0
1651192130000|2022-04-29 00:28:50|746.79|743.99|747.02|744.22|747.02|744.22|746.79|743.99|0
1651192140000|2022-04-29 00:29:00|746.79|743.99|747.02|744.22|747.02|744.22|746.79|743.99|0
1651192150000|2022-04-29 00:29:10|747.26|744.46|747.26|744.46|747.26|744.46|747.26|744.46|0
1651192160000|2022-04-29 00:29:20|747.15|744.35|747.26|744.46|747.26|744.46|747.15|744.35|0
1651192180000|2022-04-29 00:29:40|747.15|744.35|747.26|744.46|747.26|744.46|747.15|744.35|0
1651192190000|2022-04-29 00:29:50|747.38|744.58|747.5|744.7|747.5|744.7|747.38|744.58|0
1651192200000|2022-04-29 00:30:00|747.26|744.46|747.15|744.35|747.26|744.46|747.02|744.22|0
1651192210000|2022-04-29 00:30:10|747.02|744.22|747.15|744.35|747.15|744.35|747.02|744.22|0
1651192220000|2022-04-29 00:30:20|747.02|744.22|747.26|744.46|747.26|744.46|747.02|744.22|0
1651192230000|2022-04-29 00:30:30|747.5|744.7|747.5|744.7|747.5|744.7|747.5|744.7|0
1651192240000|2022-04-29 00:30:40|747.73|744.93|747.73|744.93|747.73|744.93|747.73|744.93|0
1651192250000|2022-04-29 00:30:50|747.86|745.06|747.97|745.17|747.97|745.17|747.86|745.06|0
1651192260000|2022-04-29 00:31:00|747.73|744.93|747.5|744.7|747.73|744.93|747.5|744.7|0
1651192270000|2022-04-29 00:31:10|747.73|744.93|747.73|744.93|747.73|744.93|747.73|744.93|0
1651192280000|2022-04-29 00:31:20|747.5|744.7|747.73|744.93|747.73|744.93|747.5|744.7|0
1651192290000|2022-04-29 00:31:30|747.97|745.17|747.86|745.06|747.97|745.17|747.73|744.93|0
1651192300000|2022-04-29 00:31:40|747.97|745.17|747.97|745.17|747.97|745.17|747.97|745.17|0
1651192320000|2022-04-29 00:32:00|748.21|745.41|747.97|745.17|748.21|745.41|747.97|745.17|0
1651192330000|2022-04-29 00:32:10|747.86|745.06|747.86|745.06|747.86|745.06|747.62|744.82|0
1651192340000|2022-04-29 00:32:20|747.97|745.17|747.97|745.17|747.97|745.17|747.97|745.17|0
1651192360000|2022-04-29 00:32:40|747.86|745.06|747.97|745.17|747.97|745.17|747.86|745.06|0
1651192380000|2022-04-29 00:33:00|747.73|744.93|747.5|744.7|747.73|744.93|747.5|744.7|0
1651192410000|2022-04-29 00:33:30|747.73|744.93|747.73|744.93|747.73|744.93|747.62|744.82|0
1651192420000|2022-04-29 00:33:40|747.97|745.17|747.97|745.17|747.97|745.17|747.97|745.17|0
1651192430000|2022-04-29 00:33:50|747.68|744.88|747.68|744.88|747.68|744.88|747.68|744.88|0
1651192440000|2022-04-29 00:34:00|747.81|745.01|747.92|745.12|747.92|745.12|747.81|745.01|0
1651192450000|2022-04-29 00:34:10|747.81|745.01|747.92|745.12|747.92|745.12|747.81|745.01|0
1651192490000|2022-04-29 00:34:50|748.04|745.24|748.16|745.36|748.16|745.36|748.04|745.24|0
1651192500000|2022-04-29 00:35:00|748.04|745.24|747.92|745.12|748.04|745.24|747.92|745.12|0
1651192510000|2022-04-29 00:35:10|747.68|744.88|747.81|745.01|747.81|745.01|747.68|744.88|0
1651192520000|2022-04-29 00:35:20|747.68|744.88|747.68|744.88|747.68|744.88|747.68|744.88|0
1651192530000|2022-04-29 00:35:30|747.57|744.77|747.57|744.77|747.57|744.77|747.57|744.77|0
1651192540000|2022-04-29 00:35:40|747.45|744.65|747.68|744.88|747.68|744.88|747.45|744.65|0
1651192550000|2022-04-29 00:35:50|747.57|744.77|747.92|745.12|747.92|745.12|747.57|744.77|0
1651192560000|2022-04-29 00:36:00|747.81|745.01|747.68|744.88|747.81|745.01|747.68|744.88|0
1651192570000|2022-04-29 00:36:10|747.81|745.01|747.68|744.88|747.81|745.01|747.68|744.88|0
1651192590000|2022-04-29 00:36:30|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1651192600000|2022-04-29 00:36:40|747.21|744.41|746.97|744.17|747.21|744.41|746.97|744.17|0
1651192610000|2022-04-29 00:36:50|746.86|744.06|746.86|744.06|746.97|744.17|746.86|744.06|0
1651192620000|2022-04-29 00:37:00|746.97|744.17|747.21|744.41|747.21|744.41|746.97|744.17|0
1651192630000|2022-04-29 00:37:10|747.33|744.53|747.45|744.65|747.45|744.65|747.33|744.53|0
1651192640000|2022-04-29 00:37:20|747.21|744.41|746.97|744.17|747.21|744.41|746.97|744.17|0
1651192650000|2022-04-29 00:37:30|746.74|743.94|746.74|743.94|746.74|743.94|746.74|743.94|0
1651192660000|2022-04-29 00:37:40|746.97|744.17|746.97|744.17|746.97|744.17|746.97|744.17|0
1651192680000|2022-04-29 00:38:00|747.21|744.41|747.45|744.65|747.45|744.65|747.21|744.41|0
1651192690000|2022-04-29 00:38:10|747.57|744.77|747.57|744.77|747.68|744.88|747.57|744.77|0
1651192700000|2022-04-29 00:38:20|747.68|744.88|747.57|744.77|747.68|744.88|747.57|744.77|0
1651192710000|2022-04-29 00:38:30|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1651192720000|2022-04-29 00:38:40|747.33|744.53|747.45|744.65|747.45|744.65|747.33|744.53|0
1651192730000|2022-04-29 00:38:50|747.57|744.77|747.68|744.88|747.68|744.88|747.57|744.77|0
1651192740000|2022-04-29 00:39:00|747.45|744.65|747.45|744.65|747.45|744.65|747.45|744.65|0
1651192750000|2022-04-29 00:39:10|747.68|744.88|747.81|745.01|747.92|745.12|747.68|744.88|0
1651192760000|2022-04-29 00:39:20|748.16|745.36|748.63|745.83|748.63|745.83|748.16|745.36|0
1651192770000|2022-04-29 00:39:30|748.87|746.07|748.52|745.72|748.87|746.07|748.39|745.59|0
1651192780000|2022-04-29 00:39:40|748.63|745.83|748.75|745.95|748.87|746.07|748.63|745.83|0
1651192790000|2022-04-29 00:39:50|748.63|745.83|748.63|745.83|748.63|745.83|748.63|745.83|0
1651192800000|2022-04-29 00:40:00|748.39|745.59|748.39|745.59|748.52|745.72|748.39|745.59|0
1651192810000|2022-04-29 00:40:10|749.34|746.54|749.34|746.54|749.34|746.54|749.34|746.54|0
1651192820000|2022-04-29 00:40:20|749.1|746.3|749.1|746.3|749.1|746.3|749.1|746.3|0
1651192830000|2022-04-29 00:40:30|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1651192840000|2022-04-29 00:40:40|748.63|745.83|748.52|745.72|748.63|745.83|748.52|745.72|0
1651192850000|2022-04-29 00:40:50|748.39|745.59|749.34|746.54|749.34|746.54|748.39|745.59|0
1651192860000|2022-04-29 00:41:00|749.1|746.3|748.87|746.07|749.1|746.3|748.87|746.07|0
1651192900000|2022-04-29 00:41:40|749.1|746.3|749.34|746.54|749.34|746.54|749.1|746.3|0
1651192910000|2022-04-29 00:41:50|749.46|746.66|749.58|746.78|749.58|746.78|749.46|746.66|0
1651192920000|2022-04-29 00:42:00|749.34|746.54|749.58|746.78|749.58|746.78|749.34|746.54|0
1651192930000|2022-04-29 00:42:10|749.82|747.02|749.82|747.02|749.82|747.02|749.7|746.9|0
1651192940000|2022-04-29 00:42:20|749.58|746.78|749.82|747.02|749.82|747.02|749.58|746.78|0
1651192970000|2022-04-29 00:42:50|750.05|747.25|749.82|747.02|750.05|747.25|749.82|747.02|0
1651192980000|2022-04-29 00:43:00|750.05|747.25|749.94|747.14|750.05|747.25|749.82|747.02|0
1651192990000|2022-04-29 00:43:10|750.05|747.25|749.82|747.02|750.05|747.25|749.82|747.02|0
1651193000000|2022-04-29 00:43:20|749.94|747.14|749.82|747.02|749.94|747.14|749.82|747.02|0
1651193010000|2022-04-29 00:43:30|750.05|747.25|750.29|747.49|750.29|747.49|750.05|747.25|0
1651193020000|2022-04-29 00:43:40|750.53|747.73|750.29|747.49|750.53|747.73|750.29|747.49|0
1651193030000|2022-04-29 00:43:50|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1651193040000|2022-04-29 00:44:00|749.7|746.9|749.58|746.78|749.7|746.9|749.58|746.78|0
1651193070000|2022-04-29 00:44:30|749.7|746.9|749.81|747.01|749.81|747.01|749.7|746.9|0
1651193080000|2022-04-29 00:44:40|749.7|746.9|749.81|747.01|749.81|747.01|749.7|746.9|0
1651193100000|2022-04-29 00:45:00|750.05|747.25|750.05|747.25|750.05|747.25|749.81|747.01|0
1651193110000|2022-04-29 00:45:10|750.29|747.49|750.18|747.38|750.29|747.49|750.18|747.38|0
1651193120000|2022-04-29 00:45:20|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1651193130000|2022-04-29 00:45:30|750.41|747.61|750.53|747.73|750.53|747.73|750.41|747.61|0
1651193140000|2022-04-29 00:45:40|750.41|747.61|750.41|747.61|750.41|747.61|750.41|747.61|0
1651193150000|2022-04-29 00:45:50|750.29|747.49|749.94|747.14|750.29|747.49|749.94|747.14|0
1651193160000|2022-04-29 00:46:00|749.81|747.01|749.34|746.54|749.81|747.01|749.34|746.54|0
1651193190000|2022-04-29 00:46:30|749.58|746.78|750.05|747.25|750.05|747.25|749.58|746.78|0
1651193200000|2022-04-29 00:46:40|749.94|747.14|749.81|747.01|749.94|747.14|749.81|747.01|0
1651193210000|2022-04-29 00:46:50|750.05|747.25|750.05|747.25|750.05|747.25|750.05|747.25|0
1651193220000|2022-04-29 00:47:00|749.81|747.01|749.81|747.01|749.81|747.01|749.81|747.01|0
1651193230000|2022-04-29 00:47:10|749.7|746.9|749.94|747.14|749.94|747.14|749.58|746.78|0
1651193240000|2022-04-29 00:47:20|749.81|747.01|749.58|746.78|749.81|747.01|749.58|746.78|0
1651193250000|2022-04-29 00:47:30|749.81|747.01|749.81|747.01|749.81|747.01|749.81|747.01|0
1651193260000|2022-04-29 00:47:40|749.94|747.14|749.94|747.14|749.94|747.14|749.94|747.14|0
1651193270000|2022-04-29 00:47:50|749.81|747.01|750.05|747.25|750.05|747.25|749.81|747.01|0
1651193280000|2022-04-29 00:48:00|749.94|747.14|750.05|747.25|750.05|747.25|749.94|747.14|0
1651193290000|2022-04-29 00:48:10|749.81|747.01|749.81|747.01|749.94|747.14|749.81|747.01|0
1651193300000|2022-04-29 00:48:20|749.94|747.14|750.05|747.25|750.05|747.25|749.94|747.14|0
1651193320000|2022-04-29 00:48:40|749.94|747.14|749.94|747.14|749.94|747.14|749.94|747.14|0
1651193330000|2022-04-29 00:48:50|749.81|747.01|749.94|747.14|749.94|747.14|749.81|747.01|0
1651193340000|2022-04-29 00:49:00|750.05|747.25|750.05|747.25|750.05|747.25|749.94|747.14|0
1651193360000|2022-04-29 00:49:20|749.81|747.01|749.94|747.14|749.94|747.14|749.81|747.01|0
1651193370000|2022-04-29 00:49:30|750.05|747.25|750.05|747.25|750.05|747.25|750.05|747.25|0
1651193380000|2022-04-29 00:49:40|749.94|747.14|749.81|747.01|749.94|747.14|749.81|747.01|0
1651193400000|2022-04-29 00:50:00|749.7|746.9|749.7|746.9|749.7|746.9|749.58|746.78|0
1651193410000|2022-04-29 00:50:10|749.58|746.78|749.58|746.78|749.58|746.78|749.58|746.78|0
1651193430000|2022-04-29 00:50:30|749.34|746.54|749.1|746.3|749.46|746.66|749.1|746.3|0
1651193440000|2022-04-29 00:50:40|748.99|746.19|749.1|746.3|749.1|746.3|748.87|746.07|0
1651193450000|2022-04-29 00:50:50|748.99|746.19|748.99|746.19|748.99|746.19|748.99|746.19|0
1651193460000|2022-04-29 00:51:00|749.1|746.3|748.87|746.07|749.1|746.3|748.87|746.07|0
1651193470000|2022-04-29 00:51:10|748.63|745.83|748.39|745.59|748.63|745.83|748.39|745.59|0
1651193480000|2022-04-29 00:51:20|748.28|745.48|748.16|745.36|748.28|745.48|748.16|745.36|0
1651193490000|2022-04-29 00:51:30|748.39|745.59|748.39|745.59|748.63|745.83|748.39|745.59|0
1651193510000|2022-04-29 00:51:50|748.63|745.83|748.63|745.83|748.63|745.83|748.63|745.83|0
1651193520000|2022-04-29 00:52:00|748.75|745.95|749.1|746.3|749.1|746.3|748.75|745.95|0
1651193530000|2022-04-29 00:52:10|749.23|746.43|749.1|746.3|749.34|746.54|749.1|746.3|0
1651193540000|2022-04-29 00:52:20|749.23|746.43|749.34|746.54|749.34|746.54|749.23|746.43|0
1651193550000|2022-04-29 00:52:30|749.1|746.3|749.1|746.3|749.1|746.3|749.1|746.3|0
1651193560000|2022-04-29 00:52:40|749.34|746.54|749.23|746.43|749.34|746.54|749.23|746.43|0
1651193570000|2022-04-29 00:52:50|749.34|746.54|749.34|746.54|749.34|746.54|749.34|746.54|0
1651193640000|2022-04-29 00:54:00|749.81|747.01|749.81|747.01|749.81|747.01|749.81|747.01|0
1651193650000|2022-04-29 00:54:10|749.94|747.14|750.05|747.25|750.05|747.25|749.94|747.14|0
1651193660000|2022-04-29 00:54:20|750.29|747.49|750.29|747.49|750.29|747.49|750.29|747.49|0
1651193680000|2022-04-29 00:54:40|750.76|747.96|750.53|747.73|750.76|747.96|750.53|747.73|0
1651193690000|2022-04-29 00:54:50|750.41|747.61|750.53|747.73|750.53|747.73|750.41|747.61|0
1651193710000|2022-04-29 00:55:10|750.76|747.96|750.76|747.96|750.76|747.96|750.76|747.96|0
1651193730000|2022-04-29 00:55:30|751|748.2|750.53|747.73|751|748.2|750.53|747.73|0
1651193750000|2022-04-29 00:55:50|750.76|747.96|750.53|747.73|750.76|747.96|750.53|747.73|0
1651193760000|2022-04-29 00:56:00|750.29|747.49|750.29|747.49|750.53|747.73|750.29|747.49|0
1651193770000|2022-04-29 00:56:10|750.53|747.73|750.41|747.61|750.53|747.73|750.29|747.49|0
1651193780000|2022-04-29 00:56:20|750.29|747.49|750.29|747.49|750.29|747.49|750.29|747.49|0
1651193800000|2022-04-29 00:56:40|750.05|747.25|750.05|747.25|750.05|747.25|749.81|747.01|0
1651193820000|2022-04-29 00:57:00|749.94|747.14|750.05|747.25|750.05|747.25|749.94|747.14|0
1651193830000|2022-04-29 00:57:10|749.81|747.01|749.58|746.78|749.81|747.01|749.58|746.78|0
1651193850000|2022-04-29 00:57:30|749.34|746.54|749.81|747.01|749.81|747.01|749.34|746.54|0
1651193870000|2022-04-29 00:57:50|749.94|747.14|749.81|747.01|750.05|747.25|749.81|747.01|0
1651193880000|2022-04-29 00:58:00|749.7|746.9|749.34|746.54|749.7|746.9|749.34|746.54|0
1651193890000|2022-04-29 00:58:10|749.1|746.3|748.75|745.95|749.1|746.3|748.75|745.95|0
1651193900000|2022-04-29 00:58:20|748.39|745.59|748.63|745.83|748.63|745.83|748.39|745.59|0
1651193910000|2022-04-29 00:58:30|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1651193920000|2022-04-29 00:58:40|748.63|745.83|748.15|745.35|748.75|745.95|748.15|745.35|0
1651193930000|2022-04-29 00:58:50|748.04|745.24|748.15|745.35|748.15|745.35|748.04|745.24|0
1651193940000|2022-04-29 00:59:00|748.39|745.59|748.15|745.35|748.39|745.59|748.15|745.35|0
1651193950000|2022-04-29 00:59:10|748.04|745.24|748.15|745.35|748.15|745.35|748.04|745.24|0
1651193960000|2022-04-29 00:59:20|748.04|745.24|747.92|745.12|748.04|745.24|747.92|745.12|0
1651193970000|2022-04-29 00:59:30|748.04|745.24|748.15|745.35|748.15|745.35|748.04|745.24|0
1651193990000|2022-04-29 00:59:50|748.28|745.48|748.15|745.35|748.28|745.48|748.15|745.35|0
1651194000000|2022-04-29 01:00:00|748.04|745.24|747.44|744.64|748.04|745.24|747.44|744.64|0
1651194010000|2022-04-29 01:00:10|747.21|744.41|747.44|744.64|747.44|744.64|747.21|744.41|0
1651194020000|2022-04-29 01:00:20|747.21|744.41|747.44|744.64|747.44|744.64|747.21|744.41|0
1651194030000|2022-04-29 01:00:30|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1651194040000|2022-04-29 01:00:40|747.68|744.88|747.92|745.12|747.92|745.12|747.68|744.88|0
1651194060000|2022-04-29 01:01:00|747.8|745|748.15|745.35|748.15|745.35|747.8|745|0
1651194070000|2022-04-29 01:01:10|747.92|745.12|748.04|745.24|748.04|745.24|747.92|745.12|0
1651194080000|2022-04-29 01:01:20|747.92|745.12|748.39|745.59|748.39|745.59|747.92|745.12|0
1651194090000|2022-04-29 01:01:30|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1651194100000|2022-04-29 01:01:40|749.1|746.3|748.87|746.07|749.1|746.3|748.87|746.07|0
1651194110000|2022-04-29 01:01:50|748.75|745.95|748.87|746.07|748.87|746.07|748.75|745.95|0
1651194120000|2022-04-29 01:02:00|749.1|746.3|749.1|746.3|749.1|746.3|749.1|746.3|0
1651194130000|2022-04-29 01:02:10|749.34|746.54|749.34|746.54|749.34|746.54|749.34|746.54|0
1651194140000|2022-04-29 01:02:20|749.1|746.3|749.1|746.3|749.1|746.3|749.1|746.3|0
1651194150000|2022-04-29 01:02:30|748.99|746.19|749.23|746.43|749.23|746.43|748.99|746.19|0
1651194160000|2022-04-29 01:02:40|749.1|746.3|749.1|746.3|749.34|746.54|749.1|746.3|0
1651194170000|2022-04-29 01:02:50|748.99|746.19|749.1|746.3|749.1|746.3|748.99|746.19|0
1651194180000|2022-04-29 01:03:00|748.86|746.06|748.86|746.06|748.86|746.06|748.86|746.06|0
1651194200000|2022-04-29 01:03:20|748.99|746.19|749.1|746.3|749.1|746.3|748.99|746.19|0
1651194210000|2022-04-29 01:03:30|748.86|746.06|748.86|746.06|748.86|746.06|748.86|746.06|0
1651194220000|2022-04-29 01:03:40|749.1|746.3|748.86|746.06|749.1|746.3|748.86|746.06|0
1651194250000|2022-04-29 01:04:10|749.1|746.3|749.1|746.3|749.1|746.3|749.1|746.3|0
1651194260000|2022-04-29 01:04:20|748.86|746.06|748.51|745.71|748.86|746.06|748.51|745.71|0
1651194270000|2022-04-29 01:04:30|748.39|745.59|748.63|745.83|748.63|745.83|748.39|745.59|0
1651194280000|2022-04-29 01:04:40|748.86|746.06|748.99|746.19|748.99|746.19|748.86|746.06|0
1651194290000|2022-04-29 01:04:50|749.1|746.3|749.34|746.54|749.34|746.54|749.1|746.3|0
1651194300000|2022-04-29 01:05:00|749.1|746.3|748.86|746.06|749.1|746.3|748.86|746.06|0
1651194310000|2022-04-29 01:05:10|748.63|745.83|748.75|745.95|748.75|745.95|748.63|745.83|0
1651194320000|2022-04-29 01:05:20|748.86|746.06|748.86|746.06|748.86|746.06|748.86|746.06|0
1651194330000|2022-04-29 01:05:30|748.75|745.95|748.86|746.06|748.86|746.06|748.75|745.95|0
1651194350000|2022-04-29 01:05:50|748.75|745.95|748.63|745.83|748.75|745.95|748.63|745.83|0
1651194380000|2022-04-29 01:06:20|748.39|745.59|748.28|745.48|748.39|745.59|748.28|745.48|0
1651194390000|2022-04-29 01:06:30|748.39|745.59|748.28|745.48|748.39|745.59|748.28|745.48|0
1651194400000|2022-04-29 01:06:40|748.39|745.59|748.75|745.95|748.75|745.95|748.39|745.59|0
1651194410000|2022-04-29 01:06:50|748.63|745.83|748.39|745.59|748.75|745.95|748.39|745.59|0
1651194420000|2022-04-29 01:07:00|748.51|745.71|748.51|745.71|748.51|745.71|748.51|745.71|0
1651194430000|2022-04-29 01:07:10|748.39|745.59|748.39|745.59|748.63|745.83|748.39|745.59|0
1651194440000|2022-04-29 01:07:20|748.28|745.48|748.28|745.48|748.39|745.59|748.28|745.48|0
1651194450000|2022-04-29 01:07:30|748.15|745.35|748.15|745.35|748.15|745.35|748.15|745.35|0
1651194460000|2022-04-29 01:07:40|748.39|745.59|748.15|745.35|748.39|745.59|748.15|745.35|0
1651194470000|2022-04-29 01:07:50|748.28|745.48|748.28|745.48|748.28|745.48|748.28|745.48|0
1651194480000|2022-04-29 01:08:00|748.04|745.24|747.92|745.12|748.04|745.24|747.92|745.12|0
1651194490000|2022-04-29 01:08:10|747.8|745|747.92|745.12|748.04|745.24|747.8|745|0
1651194510000|2022-04-29 01:08:30|747.68|744.88|747.21|744.41|747.68|744.88|747.21|744.41|0
1651194520000|2022-04-29 01:08:40|747.44|744.64|747.44|744.64|747.44|744.64|747.44|744.64|0
1651194530000|2022-04-29 01:08:50|747.68|744.88|747.92|745.12|747.92|745.12|747.68|744.88|0
1651194540000|2022-04-29 01:09:00|748.15|745.35|748.28|745.48|748.28|745.48|748.15|745.35|0
1651194550000|2022-04-29 01:09:10|748.39|745.59|748.39|745.59|748.39|745.59|748.28|745.48|0
1651194560000|2022-04-29 01:09:20|747.92|745.12|748.15|745.35|748.15|745.35|747.92|745.12|0
1651194570000|2022-04-29 01:09:30|748.04|745.24|748.04|745.24|748.04|745.24|748.04|745.24|0
1651194580000|2022-04-29 01:09:40|747.92|745.12|748.04|745.24|748.04|745.24|747.92|745.12|0
1651194590000|2022-04-29 01:09:50|747.92|745.12|747.57|744.77|747.92|745.12|747.57|744.77|0
1651194600000|2022-04-29 01:10:00|747.44|744.64|746.97|744.17|747.44|744.64|746.73|743.93|0
1651194610000|2022-04-29 01:10:10|747.21|744.41|747.21|744.41|747.33|744.53|746.97|744.17|0
1651194620000|2022-04-29 01:10:20|746.73|743.93|746.85|744.05|746.97|744.17|746.73|743.93|0
1651194630000|2022-04-29 01:10:30|746.73|743.93|746.73|743.93|746.85|744.05|746.73|743.93|0
1651194640000|2022-04-29 01:10:40|746.85|744.05|746.85|744.05|746.85|744.05|746.73|743.93|0
1651194650000|2022-04-29 01:10:50|746.73|743.93|746.73|743.93|746.73|743.93|746.73|743.93|0
1651194660000|2022-04-29 01:11:00|746.97|744.17|747.33|744.53|747.33|744.53|746.97|744.17|0
1651194670000|2022-04-29 01:11:10|747.21|744.41|747.33|744.53|747.33|744.53|747.21|744.41|0
1651194680000|2022-04-29 01:11:20|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1651194690000|2022-04-29 01:11:30|747.92|745.12|747.8|745|747.92|745.12|747.8|745|0
1651194700000|2022-04-29 01:11:40|747.92|745.12|748.28|745.48|748.63|745.83|747.92|745.12|0
1651194710000|2022-04-29 01:11:50|748.15|745.35|748.15|745.35|748.15|745.35|748.15|745.35|0
1651194720000|2022-04-29 01:12:00|748.04|745.24|747.68|744.88|748.15|745.35|747.68|744.88|0
1651194730000|2022-04-29 01:12:10|747.21|744.41|746.97|744.17|747.21|744.41|746.97|744.17|0
1651194740000|2022-04-29 01:12:20|746.73|743.93|746.73|743.93|746.73|743.93|746.73|743.93|0
1651194750000|2022-04-29 01:12:30|746.49|743.69|746.49|743.69|746.49|743.69|746.49|743.69|0
1651194770000|2022-04-29 01:12:50|746.62|743.82|746.73|743.93|746.73|743.93|746.49|743.69|0
1651194780000|2022-04-29 01:13:00|746.49|743.69|746.73|743.93|746.73|743.93|746.49|743.69|0
1651194800000|2022-04-29 01:13:20|746.97|744.17|746.97|744.17|746.97|744.17|746.97|744.17|0
1651194810000|2022-04-29 01:13:30|746.73|743.93|746.73|743.93|746.73|743.93|746.73|743.93|0
1651194820000|2022-04-29 01:13:40|746.49|743.69|746.62|743.82|746.73|743.93|746.49|743.69|0
1651194830000|2022-04-29 01:13:50|746.49|743.69|746.73|743.93|746.73|743.93|746.49|743.69|0
1651194840000|2022-04-29 01:14:00|746.62|743.82|747.21|744.41|747.21|744.41|746.62|743.82|0
1651194850000|2022-04-29 01:14:10|746.97|744.17|746.97|744.17|746.97|744.17|746.97|744.17|0
1651194870000|2022-04-29 01:14:30|747.21|744.41|747.44|744.64|747.44|744.64|747.21|744.41|0
1651194880000|2022-04-29 01:14:40|747.68|744.88|747.68|744.88|747.68|744.88|747.68|744.88|0
1651194890000|2022-04-29 01:14:50|747.92|745.12|747.92|745.12|748.15|745.35|747.8|745|0
1651194900000|2022-04-29 01:15:00|747.68|744.88|747.92|745.12|747.92|745.12|747.68|744.88|0
1651194910000|2022-04-29 01:15:10|747.68|744.88|747.57|744.77|747.68|744.88|747.57|744.77|0
1651194920000|2022-04-29 01:15:20|747.44|744.64|747.44|744.64|747.68|744.88|747.44|744.64|0
1651194930000|2022-04-29 01:15:30|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1651194940000|2022-04-29 01:15:40|747.2|744.4|746.73|743.93|747.2|744.4|746.73|743.93|0
1651194950000|2022-04-29 01:15:50|747.09|744.29|746.97|744.17|747.09|744.29|746.73|743.93|0
1651194960000|2022-04-29 01:16:00|747.33|744.53|747.33|744.53|747.33|744.53|746.97|744.17|0
1651194970000|2022-04-29 01:16:10|747.44|744.64|747.44|744.64|747.44|744.64|747.44|744.64|0
1651194980000|2022-04-29 01:16:20|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1651194990000|2022-04-29 01:16:30|747.56|744.76|747.68|744.88|747.68|744.88|747.56|744.76|0
1651195000000|2022-04-29 01:16:40|747.8|745|748.15|745.35|748.15|745.35|747.8|745|0
1651195020000|2022-04-29 01:17:00|748.04|745.24|747.92|745.12|748.04|745.24|747.8|745|0
1651195030000|2022-04-29 01:17:10|747.2|744.4|746.73|743.93|747.2|744.4|746.73|743.93|0
1651195040000|2022-04-29 01:17:20|746.85|744.05|746.97|744.17|746.97|744.17|746.73|743.93|0
1651195050000|2022-04-29 01:17:30|746.85|744.05|746.97|744.17|746.97|744.17|746.85|744.05|0
1651195060000|2022-04-29 01:17:40|746.73|743.93|746.73|743.93|746.73|743.93|746.73|743.93|0
1651195080000|2022-04-29 01:18:00|746.85|744.05|746.85|744.05|746.85|744.05|746.85|744.05|0
1651195090000|2022-04-29 01:18:10|746.73|743.93|746.85|744.05|746.85|744.05|746.73|743.93|0
1651195100000|2022-04-29 01:18:20|746.97|744.17|746.85|744.05|746.97|744.17|746.85|744.05|0
1651195110000|2022-04-29 01:18:30|746.97|744.17|746.73|743.93|746.97|744.17|746.73|743.93|0
1651195120000|2022-04-29 01:18:40|746.49|743.69|746.38|743.58|746.62|743.82|746.38|743.58|0
1651195130000|2022-04-29 01:18:50|746.26|743.46|746.02|743.22|746.26|743.46|746.02|743.22|0
1651195160000|2022-04-29 01:19:20|744.6|741.8|744.36|741.56|744.6|741.8|744.36|741.56|0
1651195170000|2022-04-29 01:19:30|744.13|741.33|743.18|740.38|744.13|741.33|743.18|740.38|0
1651195180000|2022-04-29 01:19:40|742.94|740.14|743.54|740.74|743.54|740.74|742.94|740.14|0
1651195190000|2022-04-29 01:19:50|743.42|740.62|743.65|740.85|743.65|740.85|743.42|740.62|0
1651195200000|2022-04-29 01:20:00|743.54|740.74|743.42|740.62|743.54|740.74|743.18|740.38|0
1651195210000|2022-04-29 01:20:10|743.18|740.38|743.18|740.38|743.18|740.38|743.18|740.38|0
1651195220000|2022-04-29 01:20:20|743.3|740.5|743.89|741.09|743.89|741.09|743.3|740.5|0
1651195240000|2022-04-29 01:20:40|744.13|741.33|744.13|741.33|744.13|741.33|743.89|741.09|0
1651195250000|2022-04-29 01:20:50|743.89|741.09|743.54|740.74|743.89|741.09|743.54|740.74|0
1651195260000|2022-04-29 01:21:00|743.89|741.09|744.13|741.33|744.13|741.33|743.78|740.98|0
1651195270000|2022-04-29 01:21:10|744.36|741.56|744.49|741.69|744.49|741.69|744.13|741.33|0
1651195280000|2022-04-29 01:21:20|744.6|741.8|744.6|741.8|744.6|741.8|744.6|741.8|0
1651195290000|2022-04-29 01:21:30|744.49|741.69|744.6|741.8|744.6|741.8|744.49|741.69|0
1651195300000|2022-04-29 01:21:40|744.72|741.92|744.84|742.04|744.84|742.04|744.6|741.8|0
1651195310000|2022-04-29 01:21:50|744.6|741.8|744.36|741.56|744.6|741.8|744.36|741.56|0
1651195320000|2022-04-29 01:22:00|744.6|741.8|744.96|742.16|744.96|742.16|744.6|741.8|0
1651195330000|2022-04-29 01:22:10|745.07|742.27|745.78|742.98|745.78|742.98|745.07|742.27|0
1651195340000|2022-04-29 01:22:20|745.67|742.87|745.78|742.98|745.78|742.98|745.67|742.87|0
1651195360000|2022-04-29 01:22:40|746.26|743.46|746.02|743.22|746.26|743.46|746.02|743.22|0
1651195370000|2022-04-29 01:22:50|745.78|742.98|746.02|743.22|746.02|743.22|745.78|742.98|0
1651195380000|2022-04-29 01:23:00|746.26|743.46|745.78|742.98|746.26|743.46|745.78|742.98|0
1651195390000|2022-04-29 01:23:10|745.55|742.75|745.31|742.51|745.55|742.75|745.31|742.51|0
1651195400000|2022-04-29 01:23:20|745.55|742.75|745.55|742.75|745.55|742.75|745.31|742.51|0
1651195410000|2022-04-29 01:23:30|745.78|742.98|745.78|742.98|745.78|742.98|745.78|742.98|0
1651195420000|2022-04-29 01:23:40|745.55|742.75|745.55|742.75|745.55|742.75|745.31|742.51|0
1651195430000|2022-04-29 01:23:50|745.43|742.63|745.31|742.51|745.43|742.63|745.31|742.51|0
1651195440000|2022-04-29 01:24:00|745.07|742.27|745.07|742.27|745.2|742.4|745.07|742.27|0
1651195450000|2022-04-29 01:24:10|744.84|742.04|744.36|741.56|744.84|742.04|744.36|741.56|0
1651195460000|2022-04-29 01:24:20|744.6|741.8|744.36|741.56|744.6|741.8|744.36|741.56|0
1651195470000|2022-04-29 01:24:30|744.13|741.33|744.13|741.33|744.36|741.56|744.13|741.33|0
1651195490000|2022-04-29 01:24:50|744.36|741.56|744.36|741.56|744.36|741.56|744.36|741.56|0
1651195500000|2022-04-29 01:25:00|744.25|741.45|744.13|741.33|744.25|741.45|744.13|741.33|0
1651195510000|2022-04-29 01:25:10|744.36|741.56|744.36|741.56|744.36|741.56|744.36|741.56|0
1651195520000|2022-04-29 01:25:20|744.13|741.33|744.36|741.56|744.36|741.56|744.13|741.33|0
1651195530000|2022-04-29 01:25:30|743.89|741.09|743.89|741.09|743.89|741.09|743.89|741.09|0
1651195540000|2022-04-29 01:25:40|744.13|741.33|742.71|739.91|744.13|741.33|742.71|739.91|0
1651195550000|2022-04-29 01:25:50|742.94|740.14|742.83|740.03|742.94|740.14|742.83|740.03|0
1651195560000|2022-04-29 01:26:00|742.71|739.91|741.76|738.96|742.71|739.91|741.76|738.96|0
1651195570000|2022-04-29 01:26:10|741.52|738.72|741.76|738.96|741.76|738.96|741.52|738.72|0
1651195580000|2022-04-29 01:26:20|741.52|738.72|742|739.2|742|739.2|741.52|738.72|0
1651195590000|2022-04-29 01:26:30|742.12|739.32|742.12|739.32|742.12|739.32|742|739.2|0
1651195600000|2022-04-29 01:26:40|742|739.2|742.23|739.43|742.23|739.43|742|739.2|0
1651195610000|2022-04-29 01:26:50|742.47|739.67|742|739.2|742.47|739.67|742|739.2|0
1651195620000|2022-04-29 01:27:00|742.23|739.43|742.23|739.43|742.23|739.43|742.23|739.43|0
1651195630000|2022-04-29 01:27:10|742.47|739.67|742.47|739.67|742.47|739.67|742.47|739.67|0
1651195640000|2022-04-29 01:27:20|742.94|740.14|742.71|739.91|742.94|740.14|742.71|739.91|0
1651195650000|2022-04-29 01:27:30|742.47|739.67|742.47|739.67|742.47|739.67|742.47|739.67|0
1651195660000|2022-04-29 01:27:40|742.36|739.56|742|739.2|742.36|739.56|742|739.2|0
1651195690000|2022-04-29 01:28:10|742.23|739.43|742|739.2|742.36|739.56|742|739.2|0
1651195700000|2022-04-29 01:28:20|742.47|739.67|742.47|739.67|742.47|739.67|742.47|739.67|0
1651195720000|2022-04-29 01:28:40|742.36|739.56|742.23|739.43|742.36|739.56|742.23|739.43|0
1651195730000|2022-04-29 01:28:50|742.12|739.32|742.23|739.43|742.23|739.43|742.12|739.32|0
1651195750000|2022-04-29 01:29:10|740.23|737.43|740.34|737.54|740.34|737.54|740.1|737.3|0
1651195760000|2022-04-29 01:29:20|740.1|737.3|740.34|737.54|740.34|737.54|740.1|737.3|0
1651195770000|2022-04-29 01:29:30|740.58|737.78|741.76|738.96|741.76|738.96|740.58|737.78|0
1651195780000|2022-04-29 01:29:40|742|739.2|741.76|738.96|742|739.2|741.76|738.96|0
1651195790000|2022-04-29 01:29:50|742|739.2|742|739.2|742|739.2|741.76|738.96|0
1651195800000|2022-04-29 01:30:00|741.65|738.85|741.76|738.96|741.76|738.96|741.52|738.72|0
1651195810000|2022-04-29 01:30:10|741.52|738.72|740.1|737.3|741.52|738.72|740.1|737.3|0
1651195820000|2022-04-29 01:30:20|739.63|736.83|740.1|737.3|740.1|737.3|739.4|736.6|0
1651195830000|2022-04-29 01:30:30|739.87|737.07|738.21|735.41|739.87|737.07|737.98|735.18|0
1651195840000|2022-04-29 01:30:40|737.98|735.18|739.28|736.48|739.28|736.48|737.98|735.18|0
1651195850000|2022-04-29 01:30:50|739.4|736.6|739.4|736.6|739.87|737.07|739.4|736.6|0
1651195860000|2022-04-29 01:31:00|739.75|736.95|739.4|736.6|739.75|736.95|739.4|736.6|0
1651195870000|2022-04-29 01:31:10|739.63|736.83|739.63|736.83|739.75|736.95|739.63|736.83|0
1651195880000|2022-04-29 01:31:20|739.4|736.6|739.4|736.6|739.4|736.6|739.05|736.25|0
1651195890000|2022-04-29 01:31:30|739.16|736.36|739.4|736.6|739.4|736.6|739.16|736.36|0
1651195900000|2022-04-29 01:31:40|739.39|736.59|739.39|736.59|739.39|736.59|739.39|736.59|0
1651195910000|2022-04-29 01:31:50|739.16|736.36|739.39|736.59|739.39|736.59|739.16|736.36|0
1651195920000|2022-04-29 01:32:00|739.05|736.25|739.39|736.59|739.39|736.59|738.92|736.12|0
1651195940000|2022-04-29 01:32:20|739.75|736.95|740.34|737.54|740.34|737.54|739.75|736.95|0
1651195950000|2022-04-29 01:32:30|740.58|737.78|740.58|737.78|740.58|737.78|740.58|737.78|0
1651195960000|2022-04-29 01:32:40|740.46|737.66|739.05|736.25|740.46|737.66|738.81|736.01|0
1651195970000|2022-04-29 01:32:50|738.92|736.12|738.57|735.77|738.92|736.12|738.34|735.54|0
1651195980000|2022-04-29 01:33:00|738.45|735.65|740.58|737.78|740.58|737.78|738.45|735.65|0
1651195990000|2022-04-29 01:33:10|740.46|737.66|740.81|738.01|740.81|738.01|740.46|737.66|0
1651196000000|2022-04-29 01:33:20|740.58|737.78|740.34|737.54|740.58|737.78|740.34|737.54|0
1651196010000|2022-04-29 01:33:30|740.23|737.43|740.1|737.3|740.23|737.43|740.1|737.3|0
1651196020000|2022-04-29 01:33:40|740.23|737.43|740.1|737.3|740.34|737.54|740.1|737.3|0
1651196030000|2022-04-29 01:33:50|739.99|737.19|739.87|737.07|739.99|737.19|739.87|737.07|0
1651196040000|2022-04-29 01:34:00|739.75|736.95|739.52|736.72|739.75|736.95|739.52|736.72|0
1651196050000|2022-04-29 01:34:10|739.16|736.36|739.16|736.36|739.16|736.36|738.92|736.12|0
1651196060000|2022-04-29 01:34:20|739.39|736.59|739.39|736.59|739.39|736.59|739.16|736.36|0
1651196070000|2022-04-29 01:34:30|739.28|736.48|739.39|736.59|739.39|736.59|739.28|736.48|0
1651196080000|2022-04-29 01:34:40|739.16|736.36|739.16|736.36|739.39|736.59|739.16|736.36|0
1651196090000|2022-04-29 01:34:50|739.04|736.24|738.92|736.12|739.04|736.24|738.81|736.01|0
1651196100000|2022-04-29 01:35:00|738.69|735.89|738.45|735.65|738.69|735.89|738.21|735.41|0
1651196110000|2022-04-29 01:35:10|738.57|735.77|738.45|735.65|738.69|735.89|738.45|735.65|0
1651196120000|2022-04-29 01:35:20|738.57|735.77|738.45|735.65|738.57|735.77|738.45|735.65|0
1651196130000|2022-04-29 01:35:30|738.57|735.77|737.98|735.18|738.57|735.77|737.98|735.18|0
1651196140000|2022-04-29 01:35:40|737.74|734.94|737.86|735.06|737.86|735.06|737.74|734.94|0
1651196150000|2022-04-29 01:35:50|737.98|735.18|737.98|735.18|737.98|735.18|737.74|734.94|0
1651196160000|2022-04-29 01:36:00|738.21|735.41|738.57|735.77|738.57|735.77|738.21|735.41|0
1651196170000|2022-04-29 01:36:10|738.69|735.89|738.57|735.77|738.69|735.89|738.57|735.77|0
1651196180000|2022-04-29 01:36:20|738.69|735.89|738.21|735.41|738.81|736.01|738.21|735.41|0
1651196190000|2022-04-29 01:36:30|738.34|735.54|738.45|735.65|738.45|735.65|738.34|735.54|0
1651196200000|2022-04-29 01:36:40|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1651196210000|2022-04-29 01:36:50|737.98|735.18|737.5|734.7|737.98|735.18|737.5|734.7|0
1651196220000|2022-04-29 01:37:00|737.63|734.83|737.74|734.94|737.74|734.94|737.63|734.83|0
1651196230000|2022-04-29 01:37:10|737.63|734.83|737.03|734.23|737.63|734.83|737.03|734.23|0
1651196240000|2022-04-29 01:37:20|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1651196250000|2022-04-29 01:37:30|737.39|734.59|737.5|734.7|737.5|734.7|737.27|734.47|0
1651196260000|2022-04-29 01:37:40|737.74|734.94|738.21|735.41|738.21|735.41|737.74|734.94|0
1651196270000|2022-04-29 01:37:50|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1651196280000|2022-04-29 01:38:00|737.74|734.94|737.98|735.18|737.98|735.18|737.63|734.83|0
1651196290000|2022-04-29 01:38:10|737.74|734.94|737.74|734.94|737.74|734.94|737.74|734.94|0
1651196300000|2022-04-29 01:38:20|737.98|735.18|738.1|735.3|738.1|735.3|737.98|735.18|0
1651196310000|2022-04-29 01:38:30|737.98|735.18|737.63|734.83|737.98|735.18|737.63|734.83|0
1651196320000|2022-04-29 01:38:40|737.74|734.94|737.74|734.94|737.74|734.94|737.74|734.94|0
1651196340000|2022-04-29 01:39:00|737.5|734.7|737.74|734.94|737.98|735.18|737.5|734.7|0
1651196350000|2022-04-29 01:39:10|737.5|734.7|737.5|734.7|737.63|734.83|737.5|734.7|0
1651196360000|2022-04-29 01:39:20|737.39|734.59|737.03|734.23|737.39|734.59|736.8|734|0
1651196370000|2022-04-29 01:39:30|737.5|734.7|737.5|734.7|737.5|734.7|737.5|734.7|0
1651196380000|2022-04-29 01:39:40|737.74|734.94|737.98|735.18|737.98|735.18|737.74|734.94|0
1651196390000|2022-04-29 01:39:50|737.74|734.94|737.5|734.7|737.74|734.94|737.5|734.7|0
1651196400000|2022-04-29 01:40:00|737.27|734.47|736.56|733.76|737.27|734.47|736.32|733.52|0
1651196410000|2022-04-29 01:40:10|736.8|734|737.03|734.23|737.03|734.23|736.8|734|0
1651196430000|2022-04-29 01:40:30|736.92|734.12|737.03|734.23|737.03|734.23|736.92|734.12|0
1651196440000|2022-04-29 01:40:40|737.15|734.35|736.92|734.12|737.15|734.35|736.8|734|0
1651196450000|2022-04-29 01:40:50|737.03|734.23|737.03|734.23|737.15|734.35|737.03|734.23|0
1651196470000|2022-04-29 01:41:10|736.8|734|736.8|734|736.8|734|736.8|734|0
1651196480000|2022-04-29 01:41:20|737.03|734.23|737.15|734.35|737.15|734.35|737.03|734.23|0
1651196490000|2022-04-29 01:41:30|737.03|734.23|737.39|734.59|737.39|734.59|737.03|734.23|0
1651196500000|2022-04-29 01:41:40|737.5|734.7|737.74|734.94|737.74|734.94|737.5|734.7|0
1651196510000|2022-04-29 01:41:50|737.27|734.47|737.5|734.7|737.5|734.7|737.27|734.47|0
1651196530000|2022-04-29 01:42:10|737.39|734.59|737.03|734.23|737.39|734.59|737.03|734.23|0
1651196540000|2022-04-29 01:42:20|736.92|734.12|736.8|734|736.92|734.12|736.68|733.88|0
1651196550000|2022-04-29 01:42:30|736.56|733.76|736.32|733.52|736.56|733.76|736.32|733.52|0
1651196560000|2022-04-29 01:42:40|734.67|731.87|734.43|731.63|734.67|731.87|734.43|731.63|0
1651196570000|2022-04-29 01:42:50|734.67|731.87|734.67|731.87|734.67|731.87|734.67|731.87|0
1651196580000|2022-04-29 01:43:00|734.91|732.11|734.43|731.63|734.91|732.11|734.43|731.63|0
1651196590000|2022-04-29 01:43:10|734.67|731.87|734.67|731.87|734.67|731.87|734.43|731.63|0
1651196600000|2022-04-29 01:43:20|735.14|732.34|736.09|733.29|736.09|733.29|734.91|732.11|0
1651196610000|2022-04-29 01:43:30|736.32|733.52|736.56|733.76|736.56|733.76|736.32|733.52|0
1651196620000|2022-04-29 01:43:40|736.68|733.88|736.56|733.76|736.68|733.88|736.56|733.76|0
1651196630000|2022-04-29 01:43:50|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1651196640000|2022-04-29 01:44:00|736.32|733.52|735.85|733.05|736.32|733.52|735.85|733.05|0
1651196650000|2022-04-29 01:44:10|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1651196660000|2022-04-29 01:44:20|736.21|733.41|736.09|733.29|736.32|733.52|736.09|733.29|0
1651196670000|2022-04-29 01:44:30|735.97|733.17|736.09|733.29|736.09|733.29|735.97|733.17|0
1651196680000|2022-04-29 01:44:40|735.85|733.05|735.74|732.94|735.85|733.05|735.38|732.58|0
1651196690000|2022-04-29 01:44:50|735.61|732.81|735.85|733.05|735.85|733.05|735.61|732.81|0
1651196700000|2022-04-29 01:45:00|735.61|732.81|735.5|732.7|735.61|732.81|735.5|732.7|0
1651196710000|2022-04-29 01:45:10|735.38|732.58|735.5|732.7|735.61|732.81|735.38|732.58|0
1651196720000|2022-04-29 01:45:20|735.38|732.58|735.61|732.81|735.61|732.81|735.38|732.58|0
1651196730000|2022-04-29 01:45:30|735.85|733.05|735.85|733.05|735.85|733.05|735.61|732.81|0
1651196740000|2022-04-29 01:45:40|735.97|733.17|736.45|733.65|736.45|733.65|735.97|733.17|0
1651196750000|2022-04-29 01:45:50|736.56|733.76|736.68|733.88|736.79|733.99|736.56|733.76|0
1651196760000|2022-04-29 01:46:00|736.56|733.76|735.61|732.81|736.56|733.76|735.61|732.81|0
1651196780000|2022-04-29 01:46:20|735.38|732.58|734.91|732.11|735.61|732.81|734.91|732.11|0
1651196790000|2022-04-29 01:46:30|735.03|732.23|735.03|732.23|735.03|732.23|735.03|732.23|0
1651196800000|2022-04-29 01:46:40|735.14|732.34|734.91|732.11|735.14|732.34|734.91|732.11|0
1651196810000|2022-04-29 01:46:50|735.14|732.34|735.14|732.34|735.14|732.34|735.14|732.34|0
1651196820000|2022-04-29 01:47:00|735.61|732.81|736.09|733.29|736.09|733.29|735.61|732.81|0
1651196830000|2022-04-29 01:47:10|735.85|733.05|735.85|733.05|736.21|733.41|735.85|733.05|0
1651196840000|2022-04-29 01:47:20|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1651196850000|2022-04-29 01:47:30|735.85|733.05|735.61|732.81|735.85|733.05|735.61|732.81|0
1651196860000|2022-04-29 01:47:40|736.09|733.29|735.85|733.05|736.09|733.29|735.85|733.05|0
1651196870000|2022-04-29 01:47:50|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1651196880000|2022-04-29 01:48:00|736.21|733.41|736.09|733.29|736.21|733.41|735.85|733.05|0
1651196890000|2022-04-29 01:48:10|736.21|733.41|736.09|733.29|736.21|733.41|736.09|733.29|0
1651196900000|2022-04-29 01:48:20|735.85|733.05|735.85|733.05|736.09|733.29|735.85|733.05|0
1651196910000|2022-04-29 01:48:30|736.44|733.64|736.09|733.29|736.44|733.64|736.09|733.29|0
1651196920000|2022-04-29 01:48:40|735.85|733.05|735.85|733.05|735.97|733.17|735.85|733.05|0
1651196930000|2022-04-29 01:48:50|735.61|732.81|735.38|732.58|735.61|732.81|735.38|732.58|0
1651196940000|2022-04-29 01:49:00|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1651196950000|2022-04-29 01:49:10|735.74|732.94|736.09|733.29|736.09|733.29|735.74|732.94|0
1651196960000|2022-04-29 01:49:20|735.85|733.05|735.74|732.94|735.85|733.05|735.74|732.94|0
1651196970000|2022-04-29 01:49:30|735.61|732.81|735.85|733.05|735.85|733.05|735.61|732.81|0
1651196980000|2022-04-29 01:49:40|735.61|732.81|735.61|732.81|735.74|732.94|735.5|732.7|0
1651196990000|2022-04-29 01:49:50|735.74|732.94|736.09|733.29|736.09|733.29|735.74|732.94|0
1651197000000|2022-04-29 01:50:00|736.21|733.41|736.09|733.29|736.21|733.41|736.09|733.29|0
1651197010000|2022-04-29 01:50:10|736.21|733.41|736.09|733.29|736.21|733.41|736.09|733.29|0
1651197020000|2022-04-29 01:50:20|736.32|733.52|736.21|733.41|736.32|733.52|736.21|733.41|0
1651197030000|2022-04-29 01:50:30|736.09|733.29|736.21|733.41|736.32|733.52|736.09|733.29|0
1651197040000|2022-04-29 01:50:40|736.09|733.29|735.61|732.81|736.09|733.29|735.61|732.81|0
1651197050000|2022-04-29 01:50:50|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1651197060000|2022-04-29 01:51:00|735.61|732.81|735.85|733.05|735.85|733.05|735.61|732.81|0
1651197070000|2022-04-29 01:51:10|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1651197090000|2022-04-29 01:51:30|736.21|733.41|736.09|733.29|736.21|733.41|736.09|733.29|0
1651197100000|2022-04-29 01:51:40|736.21|733.41|736.09|733.29|736.21|733.41|736.09|733.29|0
1651197110000|2022-04-29 01:51:50|736.32|733.52|737.03|734.23|737.03|734.23|736.32|733.52|0
1651197120000|2022-04-29 01:52:00|737.27|734.47|737.5|734.7|737.74|734.94|737.27|734.47|0
1651197130000|2022-04-29 01:52:10|737.63|734.83|737.5|734.7|737.63|734.83|737.5|734.7|0
1651197140000|2022-04-29 01:52:20|737.74|734.94|737.5|734.7|737.74|734.94|737.5|734.7|0
1651197150000|2022-04-29 01:52:30|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1651197160000|2022-04-29 01:52:40|737.15|734.35|737.03|734.23|737.15|734.35|737.03|734.23|0
1651197170000|2022-04-29 01:52:50|737.15|734.35|737.15|734.35|737.27|734.47|737.15|734.35|0
1651197180000|2022-04-29 01:53:00|737.03|734.23|737.15|734.35|737.15|734.35|737.03|734.23|0
1651197190000|2022-04-29 01:53:10|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1651197200000|2022-04-29 01:53:20|736.92|734.12|736.79|733.99|736.92|734.12|736.79|733.99|0
1651197210000|2022-04-29 01:53:30|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1651197220000|2022-04-29 01:53:40|736.56|733.76|736.56|733.76|736.56|733.76|736.44|733.64|0
1651197230000|2022-04-29 01:53:50|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1651197240000|2022-04-29 01:54:00|736.92|734.12|737.03|734.23|737.03|734.23|736.92|734.12|0
1651197250000|2022-04-29 01:54:10|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1651197270000|2022-04-29 01:54:30|736.92|734.12|736.92|734.12|736.92|734.12|736.92|734.12|0
1651197280000|2022-04-29 01:54:40|737.03|734.23|736.79|733.99|737.03|734.23|736.79|733.99|0
1651197290000|2022-04-29 01:54:50|736.68|733.88|737.03|734.23|737.03|734.23|736.68|733.88|0
1651197300000|2022-04-29 01:55:00|736.92|734.12|736.79|733.99|736.92|734.12|736.79|733.99|0
1651197310000|2022-04-29 01:55:10|736.92|734.12|737.03|734.23|737.03|734.23|736.92|734.12|0
1651197330000|2022-04-29 01:55:30|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1651197340000|2022-04-29 01:55:40|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1651197350000|2022-04-29 01:55:50|736.92|734.12|736.68|733.88|737.03|734.23|736.68|733.88|0
1651197360000|2022-04-29 01:56:00|736.56|733.76|736.44|733.64|736.56|733.76|736.44|733.64|0
1651197370000|2022-04-29 01:56:10|736.56|733.76|736.56|733.76|736.56|733.76|736.56|733.76|0
1651197380000|2022-04-29 01:56:20|736.32|733.52|736.09|733.29|736.32|733.52|736.09|733.29|0
1651197390000|2022-04-29 01:56:30|736.32|733.52|736.56|733.76|736.56|733.76|736.32|733.52|0
1651197410000|2022-04-29 01:56:50|736.44|733.64|736.56|733.76|736.56|733.76|736.44|733.64|0
1651197420000|2022-04-29 01:57:00|736.79|733.99|737.03|734.23|737.03|734.23|736.68|733.88|0
1651197450000|2022-04-29 01:57:30|736.92|734.12|736.79|733.99|737.03|734.23|736.79|733.99|0
1651197460000|2022-04-29 01:57:40|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1651197480000|2022-04-29 01:58:00|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1651197510000|2022-04-29 01:58:30|736.92|734.12|737.03|734.23|737.03|734.23|736.92|734.12|0
1651197540000|2022-04-29 01:59:00|736.92|734.12|736.79|733.99|736.92|734.12|736.79|733.99|0
1651197550000|2022-04-29 01:59:10|736.56|733.76|737.03|734.23|737.03|734.23|736.56|733.76|0
1651197580000|2022-04-29 01:59:40|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1651197590000|2022-04-29 01:59:50|737.15|734.35|737.74|734.94|737.74|734.94|737.03|734.23|0
1651197600000|2022-04-29 02:00:00|737.86|735.06|737.03|734.23|737.86|735.06|737.03|734.23|0
1651197610000|2022-04-29 02:00:10|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1651197620000|2022-04-29 02:00:20|737.15|734.35|737.03|734.23|737.15|734.35|737.03|734.23|0
1651197630000|2022-04-29 02:00:30|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1651197640000|2022-04-29 02:00:40|737.5|734.7|737.5|734.7|737.5|734.7|737.39|734.59|0
1651197650000|2022-04-29 02:00:50|737.27|734.47|737.27|734.47|737.27|734.47|737.03|734.23|0
1651197660000|2022-04-29 02:01:00|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1651197670000|2022-04-29 02:01:10|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1651197680000|2022-04-29 02:01:20|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1651197690000|2022-04-29 02:01:30|737.27|734.47|737.74|734.94|737.74|734.94|737.27|734.47|0
1651197700000|2022-04-29 02:01:40|737.5|734.7|737.74|734.94|737.97|735.17|737.5|734.7|0
1651197710000|2022-04-29 02:01:50|737.97|735.17|737.86|735.06|737.97|735.17|737.74|734.94|0
1651197720000|2022-04-29 02:02:00|737.74|734.94|737.27|734.47|737.74|734.94|737.03|734.23|0
1651197730000|2022-04-29 02:02:10|737.39|734.59|737.62|734.82|737.62|734.82|737.39|734.59|0
1651197740000|2022-04-29 02:02:20|737.74|734.94|737.5|734.7|737.74|734.94|737.5|734.7|0
1651197750000|2022-04-29 02:02:30|737.27|734.47|737.39|734.59|737.39|734.59|737.27|734.47|0
1651197760000|2022-04-29 02:02:40|737.5|734.7|737.62|734.82|737.62|734.82|737.5|734.7|0
1651197770000|2022-04-29 02:02:50|737.5|734.7|737.27|734.47|737.5|734.7|737.27|734.47|0
1651197780000|2022-04-29 02:03:00|737.15|734.35|736.92|734.12|737.15|734.35|736.92|734.12|0
1651197790000|2022-04-29 02:03:10|736.79|733.99|736.79|733.99|736.79|733.99|736.56|733.76|0
1651197820000|2022-04-29 02:03:40|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1651197830000|2022-04-29 02:03:50|737.15|734.35|737.03|734.23|737.15|734.35|737.03|734.23|0
1651197840000|2022-04-29 02:04:00|736.92|734.12|736.92|734.12|736.92|734.12|736.92|734.12|0
1651197850000|2022-04-29 02:04:10|737.03|734.23|736.92|734.12|737.03|734.23|736.92|734.12|0
1651197860000|2022-04-29 02:04:20|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1651197880000|2022-04-29 02:04:40|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1651197890000|2022-04-29 02:04:50|736.92|734.12|736.92|734.12|737.03|734.23|736.92|734.12|0
1651197900000|2022-04-29 02:05:00|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1651197910000|2022-04-29 02:05:10|737.26|734.46|737.26|734.46|737.26|734.46|737.26|734.46|0
1651197920000|2022-04-29 02:05:20|737.39|734.59|737.74|734.94|737.74|734.94|737.39|734.59|0
1651197930000|2022-04-29 02:05:30|737.26|734.46|736.92|734.12|737.26|734.46|736.79|733.99|0
1651197940000|2022-04-29 02:05:40|737.03|734.23|737.39|734.59|737.39|734.59|737.03|734.23|0
1651197950000|2022-04-29 02:05:50|737.74|734.94|737.86|735.06|737.86|735.06|737.62|734.82|0
1651197960000|2022-04-29 02:06:00|737.74|734.94|737.62|734.82|737.74|734.94|737.62|734.82|0
1651197970000|2022-04-29 02:06:10|737.74|734.94|737.62|734.82|737.74|734.94|737.62|734.82|0
1651197980000|2022-04-29 02:06:20|737.5|734.7|737.26|734.46|737.5|734.7|737.26|734.46|0
1651198000000|2022-04-29 02:06:40|737.39|734.59|737.5|734.7|737.5|734.7|737.39|734.59|0
1651198010000|2022-04-29 02:06:50|737.39|734.59|737.39|734.59|737.39|734.59|737.39|734.59|0
1651198020000|2022-04-29 02:07:00|737.26|734.46|737.5|734.7|737.5|734.7|737.26|734.46|0
1651198030000|2022-04-29 02:07:10|737.39|734.59|737.39|734.59|737.39|734.59|737.39|734.59|0
1651198040000|2022-04-29 02:07:20|737.5|734.7|737.26|734.46|737.5|734.7|737.26|734.46|0
1651198050000|2022-04-29 02:07:30|737.15|734.35|736.92|734.12|737.15|734.35|736.92|734.12|0
1651198060000|2022-04-29 02:07:40|736.79|733.99|736.79|733.99|736.79|733.99|736.68|733.88|0
1651198070000|2022-04-29 02:07:50|736.68|733.88|736.68|733.88|736.79|733.99|736.68|733.88|0
1651198080000|2022-04-29 02:08:00|736.79|733.99|736.56|733.76|736.79|733.99|736.56|733.76|0
1651198090000|2022-04-29 02:08:10|736.68|733.88|737.03|734.23|737.03|734.23|736.68|733.88|0
1651198100000|2022-04-29 02:08:20|737.15|734.35|737.15|734.35|737.15|734.35|737.15|734.35|0
1651198110000|2022-04-29 02:08:30|737.26|734.46|737.03|734.23|737.26|734.46|737.03|734.23|0
1651198120000|2022-04-29 02:08:40|736.91|734.11|736.79|733.99|736.91|734.11|736.79|733.99|0
1651198130000|2022-04-29 02:08:50|736.91|734.11|736.91|734.11|736.91|734.11|736.68|733.88|0
1651198140000|2022-04-29 02:09:00|736.79|733.99|736.32|733.52|736.79|733.99|736.32|733.52|0
1651198150000|2022-04-29 02:09:10|736.56|733.76|736.32|733.52|736.56|733.76|736.32|733.52|0
1651198160000|2022-04-29 02:09:20|736.44|733.64|736.56|733.76|736.56|733.76|736.44|733.64|0
1651198170000|2022-04-29 02:09:30|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1651198180000|2022-04-29 02:09:40|736.68|733.88|736.32|733.52|736.68|733.88|736.32|733.52|0
1651198190000|2022-04-29 02:09:50|736.56|733.76|736.56|733.76|736.56|733.76|736.56|733.76|0
1651198200000|2022-04-29 02:10:00|736.32|733.52|736.32|733.52|736.32|733.52|736.32|733.52|0
1651198210000|2022-04-29 02:10:10|736.44|733.64|736.56|733.76|736.56|733.76|736.44|733.64|0
1651198220000|2022-04-29 02:10:20|736.32|733.52|736.44|733.64|736.44|733.64|736.32|733.52|0
1651198230000|2022-04-29 02:10:30|736.21|733.41|735.85|733.05|736.21|733.41|735.85|733.05|0
1651198240000|2022-04-29 02:10:40|735.73|732.93|735.73|732.93|735.85|733.05|735.73|732.93|0
1651198250000|2022-04-29 02:10:50|735.85|733.05|735.85|733.05|735.85|733.05|735.73|732.93|0
1651198260000|2022-04-29 02:11:00|735.73|732.93|735.5|732.7|735.73|732.93|735.5|732.7|0
1651198270000|2022-04-29 02:11:10|735.61|732.81|735.5|732.7|735.61|732.81|735.5|732.7|0
1651198280000|2022-04-29 02:11:20|735.61|732.81|735.61|732.81|735.85|733.05|735.61|732.81|0
1651198290000|2022-04-29 02:11:30|735.85|733.05|735.61|732.81|735.85|733.05|735.61|732.81|0
1651198300000|2022-04-29 02:11:40|735.38|732.58|735.61|732.81|735.61|732.81|735.38|732.58|0
1651198310000|2022-04-29 02:11:50|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1651198320000|2022-04-29 02:12:00|736.08|733.28|736.44|733.64|736.44|733.64|736.08|733.28|0
1651198330000|2022-04-29 02:12:10|736.21|733.41|736.32|733.52|736.32|733.52|736.21|733.41|0
1651198340000|2022-04-29 02:12:20|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1651198350000|2022-04-29 02:12:30|736.56|733.76|736.91|734.11|737.03|734.23|736.56|733.76|0
1651198360000|2022-04-29 02:12:40|737.03|734.23|737.03|734.23|737.03|734.23|736.79|733.99|0
1651198380000|2022-04-29 02:13:00|737.15|734.35|737.26|734.46|737.39|734.59|737.15|734.35|0
1651198390000|2022-04-29 02:13:10|737.15|734.35|737.26|734.46|737.26|734.46|737.15|734.35|0
1651198400000|2022-04-29 02:13:20|737.5|734.7|737.5|734.7|737.5|734.7|737.26|734.46|0
1651198410000|2022-04-29 02:13:30|737.26|734.46|737.26|734.46|737.39|734.59|737.26|734.46|0
1651198420000|2022-04-29 02:13:40|737.39|734.59|737.74|734.94|737.74|734.94|737.39|734.59|0
1651198430000|2022-04-29 02:13:50|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1651198440000|2022-04-29 02:14:00|738.92|736.12|738.92|736.12|738.92|736.12|738.8|736|0
1651198450000|2022-04-29 02:14:10|739.04|736.24|739.04|736.24|739.15|736.35|738.92|736.12|0
1651198460000|2022-04-29 02:14:20|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1651198470000|2022-04-29 02:14:30|739.04|736.24|739.15|736.35|739.15|736.35|739.04|736.24|0
1651198480000|2022-04-29 02:14:40|739.39|736.59|739.39|736.59|739.39|736.59|739.15|736.35|0
1651198490000|2022-04-29 02:14:50|739.15|736.35|739.15|736.35|739.15|736.35|739.15|736.35|0
1651198500000|2022-04-29 02:15:00|738.92|736.12|739.15|736.35|739.15|736.35|738.92|736.12|0
1651198510000|2022-04-29 02:15:10|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1651198520000|2022-04-29 02:15:20|739.15|736.35|739.04|736.24|739.28|736.48|739.04|736.24|0
1651198530000|2022-04-29 02:15:30|738.92|736.12|739.15|736.35|739.15|736.35|738.92|736.12|0
1651198540000|2022-04-29 02:15:40|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1651198560000|2022-04-29 02:16:00|738.8|736|738.21|735.41|738.8|736|738.21|735.41|0
1651198570000|2022-04-29 02:16:10|738.1|735.3|737.97|735.17|738.21|735.41|737.97|735.17|0
1651198580000|2022-04-29 02:16:20|738.21|735.41|738.21|735.41|738.21|735.41|738.1|735.3|0
1651198610000|2022-04-29 02:16:50|738.44|735.64|738.44|735.64|738.44|735.64|738.33|735.53|0
1651198620000|2022-04-29 02:17:00|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1651198630000|2022-04-29 02:17:10|738.68|735.88|738.92|736.12|738.92|736.12|738.68|735.88|0
1651198640000|2022-04-29 02:17:20|738.68|735.88|738.68|735.88|738.68|735.88|738.68|735.88|0
1651198650000|2022-04-29 02:17:30|738.44|735.64|738.44|735.64|738.44|735.64|738.44|735.64|0
1651198660000|2022-04-29 02:17:40|738.21|735.41|738.21|735.41|738.21|735.41|738.09|735.29|0
1651198670000|2022-04-29 02:17:50|738.33|735.53|738.21|735.41|738.33|735.53|738.21|735.41|0
1651198680000|2022-04-29 02:18:00|738.33|735.53|738.44|735.64|738.44|735.64|738.33|735.53|0
1651198690000|2022-04-29 02:18:10|738.57|735.77|738.44|735.64|738.57|735.77|738.44|735.64|0
1651198700000|2022-04-29 02:18:20|738.57|735.77|738.57|735.77|738.57|735.77|738.57|735.77|0
1651198710000|2022-04-29 02:18:30|738.44|735.64|738.92|736.12|738.92|736.12|738.44|735.64|0
1651198740000|2022-04-29 02:19:00|739.04|736.24|739.04|736.24|739.15|736.35|739.04|736.24|0
1651198750000|2022-04-29 02:19:10|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1651198770000|2022-04-29 02:19:30|738.68|735.88|738.44|735.64|738.68|735.88|738.44|735.64|0
1651198790000|2022-04-29 02:19:50|738.68|735.88|738.92|736.12|738.92|736.12|738.68|735.88|0
1651198800000|2022-04-29 02:20:00|738.57|735.77|738.68|735.88|738.68|735.88|738.57|735.77|0
1651198830000|2022-04-29 02:20:30|738.8|736|738.92|736.12|738.92|736.12|738.8|736|0
1651198840000|2022-04-29 02:20:40|738.68|735.88|738.8|736|738.8|736|738.68|735.88|0
1651198850000|2022-04-29 02:20:50|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1651198860000|2022-04-29 02:21:00|738.68|735.88|738.68|735.88|738.68|735.88|738.68|735.88|0
1651198870000|2022-04-29 02:21:10|738.57|735.77|738.68|735.88|738.68|735.88|738.57|735.77|0
1651198880000|2022-04-29 02:21:20|738.8|736|738.92|736.12|738.92|736.12|738.68|735.88|0
1651198890000|2022-04-29 02:21:30|739.04|736.24|738.92|736.12|739.04|736.24|738.92|736.12|0
1651198900000|2022-04-29 02:21:40|739.04|736.24|739.04|736.24|739.04|736.24|739.04|736.24|0
1651198910000|2022-04-29 02:21:50|738.8|736|738.92|736.12|738.92|736.12|738.8|736|0
1651198920000|2022-04-29 02:22:00|738.68|735.88|738.92|736.12|739.04|736.24|738.68|735.88|0
1651198930000|2022-04-29 02:22:10|738.68|735.88|738.68|735.88|738.68|735.88|738.68|735.88|0
1651198940000|2022-04-29 02:22:20|739.04|736.24|738.92|736.12|739.04|736.24|738.92|736.12|0
1651198950000|2022-04-29 02:22:30|739.15|736.35|739.15|736.35|739.15|736.35|739.15|736.35|0
1651198960000|2022-04-29 02:22:40|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1651198970000|2022-04-29 02:22:50|739.39|736.59|739.15|736.35|739.39|736.59|739.15|736.35|0
1651198980000|2022-04-29 02:23:00|739.28|736.48|739.15|736.35|739.28|736.48|739.15|736.35|0
1651198990000|2022-04-29 02:23:10|739.39|736.59|739.39|736.59|739.39|736.59|739.39|736.59|0
1651199000000|2022-04-29 02:23:20|739.15|736.35|739.15|736.35|739.15|736.35|739.15|736.35|0
1651199030000|2022-04-29 02:23:50|738.68|735.88|738.68|735.88|738.68|735.88|738.68|735.88|0
1651199040000|2022-04-29 02:24:00|738.8|736|738.8|736|738.92|736.12|738.8|736|0
1651199050000|2022-04-29 02:24:10|738.92|736.12|738.68|735.88|738.92|736.12|738.68|735.88|0
1651199060000|2022-04-29 02:24:20|738.21|735.41|738.21|735.41|738.21|735.41|738.21|735.41|0
1651199090000|2022-04-29 02:24:50|738.44|735.64|738.33|735.53|738.44|735.64|738.33|735.53|0
1651199100000|2022-04-29 02:25:00|738.44|735.64|738.68|735.88|738.68|735.88|738.44|735.64|0
1651199110000|2022-04-29 02:25:10|739.15|736.35|739.04|736.24|739.15|736.35|739.04|736.24|0
1651199120000|2022-04-29 02:25:20|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1651199130000|2022-04-29 02:25:30|738.68|735.88|738.68|735.88|738.68|735.88|738.68|735.88|0
1651199140000|2022-04-29 02:25:40|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1651199160000|2022-04-29 02:26:00|739.15|736.35|739.86|737.06|739.86|737.06|739.15|736.35|0
1651199170000|2022-04-29 02:26:10|739.98|737.18|740.22|737.42|740.22|737.42|739.98|737.18|0
1651199180000|2022-04-29 02:26:20|739.86|737.06|740.1|737.3|740.33|737.53|739.86|737.06|0
1651199190000|2022-04-29 02:26:30|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651199200000|2022-04-29 02:26:40|740.81|738.01|740.81|738.01|741.04|738.24|740.81|738.01|0
1651199210000|2022-04-29 02:26:50|740.69|737.89|740.57|737.77|740.69|737.89|740.57|737.77|0
1651199220000|2022-04-29 02:27:00|740.81|738.01|741.04|738.24|741.04|738.24|740.81|738.01|0
1651199230000|2022-04-29 02:27:10|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1651199240000|2022-04-29 02:27:20|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651199260000|2022-04-29 02:27:40|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1651199300000|2022-04-29 02:28:20|740.57|737.77|740.33|737.53|740.57|737.77|740.33|737.53|0
1651199330000|2022-04-29 02:28:50|740.1|737.3|740.33|737.53|740.33|737.53|740.1|737.3|0
1651199340000|2022-04-29 02:29:00|740.1|737.3|739.39|736.59|740.1|737.3|739.15|736.35|0
1651199350000|2022-04-29 02:29:10|739.51|736.71|739.39|736.59|739.51|736.71|739.39|736.59|0
1651199360000|2022-04-29 02:29:20|739.28|736.48|739.39|736.59|739.39|736.59|739.28|736.48|0
1651199370000|2022-04-29 02:29:30|739.15|736.35|739.15|736.35|739.15|736.35|739.15|736.35|0
1651199380000|2022-04-29 02:29:40|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1651199390000|2022-04-29 02:29:50|739.15|736.35|738.92|736.12|739.15|736.35|738.92|736.12|0
1651199400000|2022-04-29 02:30:00|739.15|736.35|739.15|736.35|739.15|736.35|739.15|736.35|0
1651199410000|2022-04-29 02:30:10|739.51|736.71|739.86|737.06|739.86|737.06|739.51|736.71|0
1651199420000|2022-04-29 02:30:20|739.98|737.18|740.33|737.53|740.33|737.53|739.98|737.18|0
1651199430000|2022-04-29 02:30:30|740.1|737.3|740.33|737.53|740.33|737.53|740.1|737.3|0
1651199450000|2022-04-29 02:30:50|740.46|737.66|740.46|737.66|740.46|737.66|740.33|737.53|0
1651199460000|2022-04-29 02:31:00|740.33|737.53|740.57|737.77|740.57|737.77|740.33|737.53|0
1651199480000|2022-04-29 02:31:20|740.33|737.53|740.33|737.53|740.33|737.53|740.33|737.53|0
1651199490000|2022-04-29 02:31:30|740.57|737.77|739.86|737.06|740.57|737.77|739.86|737.06|0
1651199500000|2022-04-29 02:31:40|740.1|737.3|739.86|737.06|740.1|737.3|739.86|737.06|0
1651199510000|2022-04-29 02:31:50|739.62|736.82|739.86|737.06|739.86|737.06|739.62|736.82|0
1651199520000|2022-04-29 02:32:00|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1651199530000|2022-04-29 02:32:10|740.33|737.53|740.57|737.77|740.57|737.77|740.33|737.53|0
1651199540000|2022-04-29 02:32:20|740.81|738.01|741.04|738.24|741.04|738.24|740.81|738.01|0
1651199550000|2022-04-29 02:32:30|740.93|738.13|741.17|738.37|741.17|738.37|740.93|738.13|0
1651199560000|2022-04-29 02:32:40|741.52|738.72|741.52|738.72|741.52|738.72|741.52|738.72|0
1651199570000|2022-04-29 02:32:50|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651199580000|2022-04-29 02:33:00|741.52|738.72|741.28|738.48|741.52|738.72|741.28|738.48|0
1651199590000|2022-04-29 02:33:10|741.4|738.6|741.52|738.72|741.52|738.72|741.4|738.6|0
1651199600000|2022-04-29 02:33:20|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651199610000|2022-04-29 02:33:30|741.52|738.72|741.28|738.48|741.52|738.72|741.28|738.48|0
1651199620000|2022-04-29 02:33:40|740.81|738.01|740.81|738.01|741.04|738.24|740.81|738.01|0
1651199630000|2022-04-29 02:33:50|740.93|738.13|741.04|738.24|741.04|738.24|740.81|738.01|0
1651199640000|2022-04-29 02:34:00|741.28|738.48|741.04|738.24|741.28|738.48|740.81|738.01|0
1651199650000|2022-04-29 02:34:10|741.28|738.48|741.4|738.6|741.4|738.6|741.28|738.48|0
1651199660000|2022-04-29 02:34:20|741.52|738.72|741.75|738.95|741.75|738.95|741.52|738.72|0
1651199670000|2022-04-29 02:34:30|741.88|739.08|741.99|739.19|741.99|739.19|741.88|739.08|0
1651199680000|2022-04-29 02:34:40|741.75|738.95|741.75|738.95|741.75|738.95|741.75|738.95|0
1651199690000|2022-04-29 02:34:50|741.99|739.19|741.64|738.84|741.99|739.19|741.64|738.84|0
1651199700000|2022-04-29 02:35:00|741.52|738.72|741.17|738.37|741.52|738.72|741.17|738.37|0
1651199710000|2022-04-29 02:35:10|741.04|738.24|741.4|738.6|741.4|738.6|741.04|738.24|0
1651199720000|2022-04-29 02:35:20|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651199740000|2022-04-29 02:35:40|741.17|738.37|741.28|738.48|741.28|738.48|741.17|738.37|0
1651199750000|2022-04-29 02:35:50|741.17|738.37|741.28|738.48|741.28|738.48|741.04|738.24|0
1651199760000|2022-04-29 02:36:00|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1651199770000|2022-04-29 02:36:10|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1651199780000|2022-04-29 02:36:20|741.04|738.24|741.04|738.24|741.04|738.24|740.93|738.13|0
1651199790000|2022-04-29 02:36:30|741.17|738.37|741.04|738.24|741.17|738.37|741.04|738.24|0
1651199800000|2022-04-29 02:36:40|740.81|738.01|740.57|737.77|740.81|738.01|740.57|737.77|0
1651199810000|2022-04-29 02:36:50|740.81|738.01|741.17|738.37|741.17|738.37|740.81|738.01|0
1651199820000|2022-04-29 02:37:00|741.28|738.48|741.52|738.72|741.52|738.72|741.28|738.48|0
1651199840000|2022-04-29 02:37:20|741.75|738.95|742.35|739.55|742.35|739.55|741.75|738.95|0
1651199850000|2022-04-29 02:37:30|742.46|739.66|742.22|739.42|742.46|739.66|742.22|739.42|0
1651199860000|2022-04-29 02:37:40|741.99|739.19|741.87|739.07|741.99|739.19|741.87|739.07|0
1651199870000|2022-04-29 02:37:50|741.99|739.19|741.87|739.07|741.99|739.19|741.87|739.07|0
1651199880000|2022-04-29 02:38:00|741.75|738.95|741.99|739.19|741.99|739.19|741.75|738.95|0
1651199890000|2022-04-29 02:38:10|742.11|739.31|742.35|739.55|742.35|739.55|742.11|739.31|0
1651199900000|2022-04-29 02:38:20|742.46|739.66|742.46|739.66|742.46|739.66|742.46|739.66|0
1651199910000|2022-04-29 02:38:30|742.35|739.55|742.35|739.55|742.58|739.78|742.22|739.42|0
1651199920000|2022-04-29 02:38:40|742.22|739.42|742.22|739.42|742.22|739.42|742.22|739.42|0
1651199930000|2022-04-29 02:38:50|741.99|739.19|741.99|739.19|742.11|739.31|741.99|739.19|0
1651199940000|2022-04-29 02:39:00|742.11|739.31|742.22|739.42|742.22|739.42|742.11|739.31|0
1651199950000|2022-04-29 02:39:10|742.35|739.55|742.7|739.9|742.7|739.9|742.35|739.55|0
1651199960000|2022-04-29 02:39:20|742.93|740.13|743.06|740.26|743.06|740.26|742.82|740.02|0
1651199970000|2022-04-29 02:39:30|742.93|740.13|743.17|740.37|743.17|740.37|742.93|740.13|0
1651199990000|2022-04-29 02:39:50|743.41|740.61|743.17|740.37|743.41|740.61|743.17|740.37|0
1651200000000|2022-04-29 02:40:00|743.41|740.61|743.64|740.84|743.64|740.84|743.41|740.61|0
1651200010000|2022-04-29 02:40:10|743.41|740.61|743.29|740.49|743.41|740.61|743.29|740.49|0
1651200020000|2022-04-29 02:40:20|743.41|740.61|743.41|740.61|743.41|740.61|743.41|740.61|0
1651200030000|2022-04-29 02:40:30|743.64|740.84|743.88|741.08|743.88|741.08|743.64|740.84|0
1651200040000|2022-04-29 02:40:40|743.64|740.84|743.88|741.08|743.88|741.08|743.64|740.84|0
1651200060000|2022-04-29 02:41:00|743.64|740.84|744.12|741.32|744.12|741.32|743.64|740.84|0
1651200070000|2022-04-29 02:41:10|743.88|741.08|743.88|741.08|744.12|741.32|743.88|741.08|0
1651200080000|2022-04-29 02:41:20|743.77|740.97|743.88|741.08|743.88|741.08|743.77|740.97|0
1651200100000|2022-04-29 02:41:40|744.12|741.32|744.35|741.55|744.35|741.55|744.12|741.32|0
1651200110000|2022-04-29 02:41:50|744.12|741.32|744.12|741.32|744.35|741.55|744.12|741.32|0
1651200120000|2022-04-29 02:42:00|744.24|741.44|744.12|741.32|744.24|741.44|744.12|741.32|0
1651200130000|2022-04-29 02:42:10|743.64|740.84|743.41|740.61|743.64|740.84|743.41|740.61|0
1651200140000|2022-04-29 02:42:20|743.29|740.49|743.41|740.61|743.41|740.61|743.17|740.37|0
1651200150000|2022-04-29 02:42:30|743.64|740.84|743.53|740.73|743.64|740.84|743.29|740.49|0
1651200160000|2022-04-29 02:42:40|743.41|740.61|743.41|740.61|743.41|740.61|743.29|740.49|0
1651200170000|2022-04-29 02:42:50|743.53|740.73|744.12|741.32|744.12|741.32|743.53|740.73|0
1651200180000|2022-04-29 02:43:00|744.35|741.55|744.48|741.68|744.48|741.68|744.35|741.55|0
1651200190000|2022-04-29 02:43:10|744.59|741.79|744.83|742.03|744.83|742.03|744.59|741.79|0
1651200200000|2022-04-29 02:43:20|744.59|741.79|744.59|741.79|744.83|742.03|744.59|741.79|0
1651200220000|2022-04-29 02:43:40|744.35|741.55|743.88|741.08|744.35|741.55|743.88|741.08|0
1651200230000|2022-04-29 02:43:50|744.12|741.32|744.35|741.55|744.35|741.55|744.12|741.32|0
1651200240000|2022-04-29 02:44:00|744.24|741.44|744.35|741.55|744.35|741.55|744.24|741.44|0
1651200250000|2022-04-29 02:44:10|744.12|741.32|744.12|741.32|744.12|741.32|743.88|741.08|0
1651200260000|2022-04-29 02:44:20|743.88|741.08|743.53|740.73|743.88|741.08|743.53|740.73|0
1651200270000|2022-04-29 02:44:30|743.41|740.61|742.93|740.13|743.41|740.61|742.93|740.13|0
1651200290000|2022-04-29 02:44:50|742.7|739.9|742.93|740.13|742.93|740.13|742.7|739.9|0
1651200300000|2022-04-29 02:45:00|742.7|739.9|742.46|739.66|742.7|739.9|742.46|739.66|0
1651200310000|2022-04-29 02:45:10|742.22|739.42|741.51|738.71|742.22|739.42|741.51|738.71|0
1651200320000|2022-04-29 02:45:20|741.75|738.95|741.75|738.95|741.75|738.95|741.51|738.71|0
1651200330000|2022-04-29 02:45:30|741.99|739.19|741.99|739.19|741.99|739.19|741.99|739.19|0
1651200340000|2022-04-29 02:45:40|741.87|739.07|741.04|738.24|741.87|739.07|741.04|738.24|0
1651200350000|2022-04-29 02:45:50|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1651200380000|2022-04-29 02:46:20|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651200410000|2022-04-29 02:46:50|740.69|737.89|740.69|737.89|740.69|737.89|740.69|737.89|0
1651200420000|2022-04-29 02:47:00|740.57|737.77|740.8|738|740.8|738|740.57|737.77|0
1651200430000|2022-04-29 02:47:10|740.93|738.13|741.28|738.48|741.28|738.48|740.93|738.13|0
1651200440000|2022-04-29 02:47:20|741.16|738.36|741.16|738.36|741.16|738.36|741.04|738.24|0
1651200450000|2022-04-29 02:47:30|741.04|738.24|741.28|738.48|741.28|738.48|741.04|738.24|0
1651200460000|2022-04-29 02:47:40|741.16|738.36|741.04|738.24|741.16|738.36|741.04|738.24|0
1651200470000|2022-04-29 02:47:50|740.8|738|740.8|738|740.8|738|740.8|738|0
1651200480000|2022-04-29 02:48:00|740.69|737.89|740.8|738|740.8|738|740.69|737.89|0
1651200490000|2022-04-29 02:48:10|741.16|738.36|741.04|738.24|741.16|738.36|741.04|738.24|0
1651200520000|2022-04-29 02:48:40|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651200530000|2022-04-29 02:48:50|741.16|738.36|741.28|738.48|741.28|738.48|741.16|738.36|0
1651200540000|2022-04-29 02:49:00|741.51|738.71|741.28|738.48|741.51|738.71|741.28|738.48|0
1651200560000|2022-04-29 02:49:20|741.51|738.71|741.51|738.71|741.51|738.71|741.51|738.71|0
1651200570000|2022-04-29 02:49:30|741.64|738.84|741.75|738.95|741.75|738.95|741.64|738.84|0
1651200580000|2022-04-29 02:49:40|741.64|738.84|741.75|738.95|741.75|738.95|741.64|738.84|0
1651200590000|2022-04-29 02:49:50|741.51|738.71|741.51|738.71|741.51|738.71|741.51|738.71|0
1651200600000|2022-04-29 02:50:00|741.28|738.48|741.04|738.24|741.28|738.48|740.93|738.13|0
1651200630000|2022-04-29 02:50:30|741.28|738.48|741.04|738.24|741.28|738.48|741.04|738.24|0
1651200640000|2022-04-29 02:50:40|740.93|738.13|741.04|738.24|741.04|738.24|740.93|738.13|0
1651200660000|2022-04-29 02:51:00|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651200690000|2022-04-29 02:51:30|741.16|738.36|741.16|738.36|741.28|738.48|741.16|738.36|0
1651200700000|2022-04-29 02:51:40|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1651200710000|2022-04-29 02:51:50|740.8|738|740.69|737.89|740.8|738|740.69|737.89|0
1651200720000|2022-04-29 02:52:00|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651200730000|2022-04-29 02:52:10|740.45|737.65|739.86|737.06|740.45|737.65|739.75|736.95|0
1651200740000|2022-04-29 02:52:20|740.1|737.3|740.57|737.77|740.57|737.77|740.1|737.3|0
1651200760000|2022-04-29 02:52:40|740.33|737.53|740.33|737.53|740.33|737.53|740.33|737.53|0
1651200780000|2022-04-29 02:53:00|740.22|737.42|740.57|737.77|740.57|737.77|740.22|737.42|0
1651200790000|2022-04-29 02:53:10|740.33|737.53|740.57|737.77|740.57|737.77|740.33|737.53|0
1651200800000|2022-04-29 02:53:20|740.69|737.89|740.69|737.89|740.8|738|740.69|737.89|0
1651200810000|2022-04-29 02:53:30|740.8|738|740.8|738|740.8|738|740.8|738|0
1651200820000|2022-04-29 02:53:40|740.57|737.77|740.8|738|740.8|738|740.57|737.77|0
1651200830000|2022-04-29 02:53:50|740.57|737.77|740.33|737.53|740.57|737.77|740.33|737.53|0
1651200840000|2022-04-29 02:54:00|740.09|737.29|740.09|737.29|740.22|737.42|740.09|737.29|0
1651200850000|2022-04-29 02:54:10|740.33|737.53|740.33|737.53|740.33|737.53|740.33|737.53|0
1651200860000|2022-04-29 02:54:20|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651200870000|2022-04-29 02:54:30|740.45|737.65|740.33|737.53|740.45|737.65|740.33|737.53|0
1651200880000|2022-04-29 02:54:40|740.45|737.65|740.57|737.77|740.57|737.77|740.45|737.65|0
1651200890000|2022-04-29 02:54:50|740.33|737.53|740.45|737.65|740.57|737.77|740.33|737.53|0
1651200900000|2022-04-29 02:55:00|740.09|737.29|740.09|737.29|740.09|737.29|740.09|737.29|0
1651200910000|2022-04-29 02:55:10|740.33|737.53|740.33|737.53|740.33|737.53|740.33|737.53|0
1651200920000|2022-04-29 02:55:20|740.09|737.29|740.09|737.29|740.09|737.29|740.09|737.29|0
1651200930000|2022-04-29 02:55:30|739.86|737.06|739.62|736.82|739.86|737.06|739.51|736.71|0
1651200940000|2022-04-29 02:55:40|739.86|737.06|740.09|737.29|740.09|737.29|739.86|737.06|0
1651200950000|2022-04-29 02:55:50|740.33|737.53|740.45|737.65|740.45|737.65|740.33|737.53|0
1651200960000|2022-04-29 02:56:00|740.8|738|741.04|738.24|741.04|738.24|740.8|738|0
1651200970000|2022-04-29 02:56:10|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651200990000|2022-04-29 02:56:30|741.04|738.24|741.28|738.48|741.28|738.48|741.04|738.24|0
1651201010000|2022-04-29 02:56:50|741.51|738.71|741.75|738.95|741.75|738.95|741.51|738.71|0
1651201020000|2022-04-29 02:57:00|741.99|739.19|741.75|738.95|741.99|739.19|741.75|738.95|0
1651201030000|2022-04-29 02:57:10|741.51|738.71|741.51|738.71|741.51|738.71|741.51|738.71|0
1651201040000|2022-04-29 02:57:20|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651201050000|2022-04-29 02:57:30|741.04|738.24|740.8|738|741.04|738.24|740.8|738|0
1651201070000|2022-04-29 02:57:50|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1651201080000|2022-04-29 02:58:00|740.8|738|740.8|738|740.8|738|740.8|738|0
1651201090000|2022-04-29 02:58:10|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651201100000|2022-04-29 02:58:20|740.45|737.65|740.57|737.77|740.57|737.77|740.45|737.65|0
1651201110000|2022-04-29 02:58:30|740.33|737.53|740.45|737.65|740.45|737.65|740.33|737.53|0
1651201120000|2022-04-29 02:58:40|740.57|737.77|740.8|738|740.8|738|740.57|737.77|0
1651201130000|2022-04-29 02:58:50|740.93|738.13|741.04|738.24|741.04|738.24|740.93|738.13|0
1651201140000|2022-04-29 02:59:00|741.16|738.36|741.28|738.48|741.28|738.48|741.16|738.36|0
1651201150000|2022-04-29 02:59:10|741.51|738.71|741.51|738.71|741.64|738.84|741.51|738.71|0
1651201160000|2022-04-29 02:59:20|741.28|738.48|741.16|738.36|741.28|738.48|741.16|738.36|0
1651201170000|2022-04-29 02:59:30|741.04|738.24|741.16|738.36|741.16|738.36|741.04|738.24|0
1651201180000|2022-04-29 02:59:40|741.28|738.48|741.04|738.24|741.28|738.48|741.04|738.24|0
1651201190000|2022-04-29 02:59:50|741.16|738.36|741.28|738.48|741.28|738.48|741.16|738.36|0
1651201200000|2022-04-29 03:00:00|741.04|738.24|740.93|738.13|741.04|738.24|740.93|738.13|0
1651201210000|2022-04-29 03:00:10|740.8|738|741.04|738.24|741.04|738.24|740.8|738|0
1651201220000|2022-04-29 03:00:20|740.93|738.13|740.8|738|740.93|738.13|740.8|738|0
1651201230000|2022-04-29 03:00:30|740.93|738.13|740.93|738.13|740.93|738.13|740.93|738.13|0
1651201240000|2022-04-29 03:00:40|740.8|738|740.93|738.13|740.93|738.13|740.8|738|0
1651201250000|2022-04-29 03:00:50|740.8|738|740.93|738.13|740.93|738.13|740.8|738|0
1651201260000|2022-04-29 03:01:00|740.8|738|741.04|738.24|741.04|738.24|740.8|738|0
1651201270000|2022-04-29 03:01:10|740.93|738.13|740.8|738|740.93|738.13|740.8|738|0
1651201280000|2022-04-29 03:01:20|740.57|737.77|740.45|737.65|740.57|737.77|740.45|737.65|0
1651201290000|2022-04-29 03:01:30|740.33|737.53|740.09|737.29|740.33|737.53|740.09|737.29|0
1651201300000|2022-04-29 03:01:40|739.98|737.18|740.09|737.29|740.09|737.29|739.98|737.18|0
1651201310000|2022-04-29 03:01:50|739.98|737.18|740.09|737.29|740.09|737.29|739.98|737.18|0
1651201340000|2022-04-29 03:02:20|740.33|737.53|740.33|737.53|740.33|737.53|740.33|737.53|0
1651201350000|2022-04-29 03:02:30|740.69|737.89|740.8|738|740.93|738.13|740.69|737.89|0
1651201360000|2022-04-29 03:02:40|740.93|738.13|740.93|738.13|741.04|738.24|740.93|738.13|0
1651201370000|2022-04-29 03:02:50|740.8|738|740.8|738|740.8|738|740.8|738|0
1651201380000|2022-04-29 03:03:00|740.69|737.89|740.69|737.89|740.69|737.89|740.69|737.89|0
1651201390000|2022-04-29 03:03:10|740.8|738|740.8|738|740.8|738|740.8|738|0
1651201420000|2022-04-29 03:03:40|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651201430000|2022-04-29 03:03:50|740.33|737.53|740.45|737.65|740.45|737.65|740.33|737.53|0
1651201440000|2022-04-29 03:04:00|740.33|737.53|740.45|737.65|740.57|737.77|740.33|737.53|0
1651201450000|2022-04-29 03:04:10|740.57|737.77|740.57|737.77|740.57|737.77|740.57|737.77|0
1651201460000|2022-04-29 03:04:20|740.45|737.65|740.45|737.65|740.45|737.65|740.45|737.65|0
1651201470000|2022-04-29 03:04:30|740.57|737.77|740.57|737.77|740.69|737.89|740.57|737.77|0
1651201480000|2022-04-29 03:04:40|740.69|737.89|740.8|738|740.8|738|740.57|737.77|0
1651201490000|2022-04-29 03:04:50|740.69|737.89|740.57|737.77|740.69|737.89|740.57|737.77|0
1651201500000|2022-04-29 03:05:00|740.8|738|740.8|738|740.8|738|740.69|737.89|0
1651201510000|2022-04-29 03:05:10|741.04|738.24|741.28|738.48|741.28|738.48|741.04|738.24|0
1651201520000|2022-04-29 03:05:20|741.4|738.6|741.51|738.71|741.51|738.71|741.28|738.48|0
1651201530000|2022-04-29 03:05:30|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1651201540000|2022-04-29 03:05:40|741.51|738.71|741.51|738.71|741.51|738.71|741.51|738.71|0
1651201550000|2022-04-29 03:05:50|741.75|738.95|741.75|738.95|741.75|738.95|741.75|738.95|0
1651201560000|2022-04-29 03:06:00|741.99|739.19|741.99|739.19|741.99|739.19|741.75|738.95|0
1651201570000|2022-04-29 03:06:10|742.11|739.31|742.22|739.42|742.22|739.42|742.11|739.31|0
1651201580000|2022-04-29 03:06:20|742.11|739.31|741.75|738.95|742.11|739.31|741.75|738.95|0
1651201590000|2022-04-29 03:06:30|742.11|739.31|742.11|739.31|742.11|739.31|742.11|739.31|0
1651201600000|2022-04-29 03:06:40|741.99|739.19|741.99|739.19|741.99|739.19|741.99|739.19|0
1651201610000|2022-04-29 03:06:50|742.22|739.42|742.22|739.42|742.22|739.42|742.22|739.42|0
1651201620000|2022-04-29 03:07:00|741.75|738.95|741.64|738.84|741.75|738.95|741.64|738.84|0
1651201630000|2022-04-29 03:07:10|741.51|738.71|741.28|738.48|741.51|738.71|741.16|738.36|0
1651201640000|2022-04-29 03:07:20|741.16|738.36|741.04|738.24|741.16|738.36|741.04|738.24|0
1651201650000|2022-04-29 03:07:30|741.16|738.36|741.04|738.24|741.16|738.36|741.04|738.24|0
1651201660000|2022-04-29 03:07:40|741.16|738.36|741.16|738.36|741.16|738.36|741.16|738.36|0
1651201670000|2022-04-29 03:07:50|741.28|738.48|741.04|738.24|741.28|738.48|741.04|738.24|0
1651201680000|2022-04-29 03:08:00|741.16|738.36|740.8|738|741.16|738.36|740.57|737.77|0
1651201700000|2022-04-29 03:08:20|740.93|738.13|740.8|738|740.93|738.13|740.8|738|0
1651201710000|2022-04-29 03:08:30|740.93|738.13|740.8|738|740.93|738.13|740.8|738|0
1651201720000|2022-04-29 03:08:40|740.93|738.13|740.93|738.13|740.93|738.13|740.93|738.13|0
1651201730000|2022-04-29 03:08:50|741.04|738.24|741.28|738.48|741.28|738.48|741.04|738.24|0
1651201740000|2022-04-29 03:09:00|741.04|738.24|741.04|738.24|741.04|738.24|740.93|738.13|0
1651201750000|2022-04-29 03:09:10|741.16|738.36|741.16|738.36|741.16|738.36|741.16|738.36|0
1651201760000|2022-04-29 03:09:20|741.04|738.24|741.28|738.48|741.28|738.48|741.04|738.24|0
1651201770000|2022-04-29 03:09:30|741.51|738.71|741.28|738.48|741.51|738.71|741.28|738.48|0
1651201780000|2022-04-29 03:09:40|741.51|738.71|741.51|738.71|741.51|738.71|741.4|738.6|0
1651201790000|2022-04-29 03:09:50|741.4|738.6|741.51|738.71|741.51|738.71|741.4|738.6|0
1651201800000|2022-04-29 03:10:00|741.63|738.83|741.75|738.95|741.75|738.95|741.51|738.71|0
1651201810000|2022-04-29 03:10:10|741.98|739.18|742.11|739.31|742.11|739.31|741.98|739.18|0
1651201820000|2022-04-29 03:10:20|741.98|739.18|742.22|739.42|742.22|739.42|741.98|739.18|0
1651201830000|2022-04-29 03:10:30|742.69|739.89|742.82|740.02|742.82|740.02|742.69|739.89|0
1651201840000|2022-04-29 03:10:40|742.69|739.89|742.69|739.89|742.69|739.89|742.58|739.78|0
1651201850000|2022-04-29 03:10:50|742.82|740.02|743.17|740.37|743.17|740.37|742.69|739.89|0
1651201860000|2022-04-29 03:11:00|743.29|740.49|743.17|740.37|743.29|740.49|743.17|740.37|0
1651201870000|2022-04-29 03:11:10|742.69|739.89|742.46|739.66|742.69|739.89|742.46|739.66|0
1651201880000|2022-04-29 03:11:20|742.22|739.42|742.46|739.66|742.46|739.66|742.22|739.42|0
1651201890000|2022-04-29 03:11:30|742.69|739.89|742.93|740.13|742.93|740.13|742.69|739.89|0
1651201900000|2022-04-29 03:11:40|743.17|740.37|743.4|740.6|743.4|740.6|743.17|740.37|0
1651201910000|2022-04-29 03:11:50|744.11|741.31|744.35|741.55|744.35|741.55|744.11|741.31|0
1651201920000|2022-04-29 03:12:00|744.11|741.31|744.11|741.31|744.35|741.55|744.11|741.31|0
1651201930000|2022-04-29 03:12:10|743.76|740.96|744.11|741.31|744.11|741.31|743.64|740.84|0
1651201940000|2022-04-29 03:12:20|743.88|741.08|743.88|741.08|744|741.2|743.88|741.08|0
1651201950000|2022-04-29 03:12:30|743.76|740.96|743.88|741.08|743.88|741.08|743.76|740.96|0
1651201960000|2022-04-29 03:12:40|743.64|740.84|743.4|740.6|743.64|740.84|743.4|740.6|0
1651201970000|2022-04-29 03:12:50|743.53|740.73|743.4|740.6|743.53|740.73|743.4|740.6|0
1651201980000|2022-04-29 03:13:00|743.17|740.37|743.29|740.49|743.29|740.49|743.17|740.37|0
1651201990000|2022-04-29 03:13:10|743.4|740.6|743.29|740.49|743.4|740.6|743.29|740.49|0
1651202000000|2022-04-29 03:13:20|742.93|740.13|742.69|739.89|742.93|740.13|742.69|739.89|0
1651202010000|2022-04-29 03:13:30|742.82|740.02|743.17|740.37|743.17|740.37|742.82|740.02|0
1651202020000|2022-04-29 03:13:40|743.05|740.25|743.05|740.25|743.05|740.25|742.93|740.13|0
1651202030000|2022-04-29 03:13:50|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1651202040000|2022-04-29 03:14:00|743.05|740.25|742.82|740.02|743.05|740.25|742.82|740.02|0
1651202050000|2022-04-29 03:14:10|742.69|739.89|742.69|739.89|742.69|739.89|742.46|739.66|0
1651202060000|2022-04-29 03:14:20|742.58|739.78|742.93|740.13|742.93|740.13|742.58|739.78|0
1651202070000|2022-04-29 03:14:30|742.82|740.02|743.05|740.25|743.05|740.25|742.82|740.02|0
1651202080000|2022-04-29 03:14:40|743.29|740.49|743.17|740.37|743.29|740.49|743.17|740.37|0
1651202090000|2022-04-29 03:14:50|742.93|740.13|743.17|740.37|743.17|740.37|742.82|740.02|0
1651202100000|2022-04-29 03:15:00|742.69|739.89|742.93|740.13|742.93|740.13|742.69|739.89|0
1651202110000|2022-04-29 03:15:10|743.05|740.25|742.69|739.89|743.05|740.25|742.69|739.89|0
1651202120000|2022-04-29 03:15:20|742.93|740.13|742.93|740.13|743.17|740.37|742.93|740.13|0
1651202130000|2022-04-29 03:15:30|742.69|739.89|742.93|740.13|742.93|740.13|742.69|739.89|0
1651202140000|2022-04-29 03:15:40|743.4|740.6|743.4|740.6|743.64|740.84|743.4|740.6|0
1651202150000|2022-04-29 03:15:50|743.29|740.49|743.29|740.49|743.29|740.49|743.29|740.49|0
1651202160000|2022-04-29 03:16:00|743.17|740.37|743.05|740.25|743.17|740.37|743.05|740.25|0
1651202170000|2022-04-29 03:16:10|742.93|740.13|743.05|740.25|743.05|740.25|742.93|740.13|0
1651202180000|2022-04-29 03:16:20|742.93|740.13|742.46|739.66|742.93|740.13|742.46|739.66|0
1651202190000|2022-04-29 03:16:30|741.75|738.95|741.75|738.95|741.98|739.18|741.75|738.95|0
1651202200000|2022-04-29 03:16:40|741.98|739.18|741.63|738.83|741.98|739.18|741.63|738.83|0
1651202210000|2022-04-29 03:16:50|741.51|738.71|741.98|739.18|741.98|739.18|741.51|738.71|0
1651202220000|2022-04-29 03:17:00|741.87|739.07|741.75|738.95|741.87|739.07|741.75|738.95|0
1651202230000|2022-04-29 03:17:10|741.51|738.71|741.75|738.95|741.87|739.07|741.51|738.71|0
1651202240000|2022-04-29 03:17:20|741.98|739.18|742.22|739.42|742.22|739.42|741.98|739.18|0
1651202250000|2022-04-29 03:17:30|742.46|739.66|742.22|739.42|742.46|739.66|742.22|739.42|0
1651202260000|2022-04-29 03:17:40|742.46|739.66|742.11|739.31|742.46|739.66|742.11|739.31|0
1651202270000|2022-04-29 03:17:50|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1651202280000|2022-04-29 03:18:00|741.75|738.95|741.51|738.71|741.75|738.95|741.51|738.71|0
1651202290000|2022-04-29 03:18:10|741.4|738.6|741.04|738.24|741.4|738.6|741.04|738.24|0
1651202300000|2022-04-29 03:18:20|741.16|738.36|741.16|738.36|741.16|738.36|741.04|738.24|0
1651202310000|2022-04-29 03:18:30|741.04|738.24|741.04|738.24|741.04|738.24|740.8|738|0
1651202320000|2022-04-29 03:18:40|740.8|738|740.57|737.77|740.8|738|740.57|737.77|0
1651202330000|2022-04-29 03:18:50|740.8|738|740.33|737.53|740.8|738|740.33|737.53|0
1651202340000|2022-04-29 03:19:00|740.22|737.42|739.86|737.06|740.22|737.42|739.86|737.06|0
1651202350000|2022-04-29 03:19:10|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1651202360000|2022-04-29 03:19:20|739.74|736.94|740.09|737.29|740.09|737.29|739.74|736.94|0
1651202370000|2022-04-29 03:19:30|740.22|737.42|740.09|737.29|740.22|737.42|740.09|737.29|0
1651202380000|2022-04-29 03:19:40|739.86|737.06|739.98|737.18|739.98|737.18|739.74|736.94|0
1651202390000|2022-04-29 03:19:50|739.86|737.06|740.09|737.29|740.09|737.29|739.86|737.06|0
1651202400000|2022-04-29 03:20:00|739.86|737.06|739.98|737.18|740.09|737.29|739.86|737.06|0
1651202410000|2022-04-29 03:20:10|739.86|737.06|739.86|737.06|740.09|737.29|739.86|737.06|0
1651202420000|2022-04-29 03:20:20|739.74|736.94|739.74|736.94|739.74|736.94|739.74|736.94|0
1651202430000|2022-04-29 03:20:30|739.86|737.06|739.74|736.94|739.86|737.06|739.74|736.94|0
1651202440000|2022-04-29 03:20:40|739.86|737.06|739.62|736.82|739.86|737.06|739.62|736.82|0
1651202450000|2022-04-29 03:20:50|739.86|737.06|739.86|737.06|739.86|737.06|739.86|737.06|0
1651202480000|2022-04-29 03:21:20|740.09|737.29|740.09|737.29|740.33|737.53|739.98|737.18|0
1651202490000|2022-04-29 03:21:30|740.21|737.41|740.33|737.53|740.33|737.53|740.21|737.41|0
1651202500000|2022-04-29 03:21:40|740.56|737.76|740.45|737.65|740.8|738|740.45|737.65|0
1651202510000|2022-04-29 03:21:50|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651202520000|2022-04-29 03:22:00|740.69|737.89|740.45|737.65|740.69|737.89|740.45|737.65|0
1651202530000|2022-04-29 03:22:10|740.56|737.76|740.56|737.76|740.56|737.76|740.45|737.65|0
1651202540000|2022-04-29 03:22:20|740.45|737.65|740.33|737.53|740.56|737.76|740.33|737.53|0
1651202570000|2022-04-29 03:22:50|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651202580000|2022-04-29 03:23:00|740.8|738|740.8|738|740.8|738|740.56|737.76|0
1651202590000|2022-04-29 03:23:10|740.69|737.89|741.04|738.24|741.04|738.24|740.69|737.89|0
1651202600000|2022-04-29 03:23:20|740.8|738|740.8|738|740.92|738.12|740.8|738|0
1651202610000|2022-04-29 03:23:30|741.04|738.24|740.8|738|741.04|738.24|740.8|738|0
1651202620000|2022-04-29 03:23:40|740.69|737.89|740.8|738|740.8|738|740.69|737.89|0
1651202630000|2022-04-29 03:23:50|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1651202640000|2022-04-29 03:24:00|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651202650000|2022-04-29 03:24:10|741.51|738.71|741.4|738.6|741.51|738.71|741.4|738.6|0
1651202660000|2022-04-29 03:24:20|741.51|738.71|741.87|739.07|741.87|739.07|741.51|738.71|0
1651202670000|2022-04-29 03:24:30|741.63|738.83|741.75|738.95|741.75|738.95|741.63|738.83|0
1651202680000|2022-04-29 03:24:40|741.98|739.18|742.22|739.42|742.46|739.66|741.98|739.18|0
1651202690000|2022-04-29 03:24:50|742.46|739.66|742.46|739.66|742.46|739.66|742.34|739.54|0
1651202700000|2022-04-29 03:25:00|742.34|739.54|742.46|739.66|742.46|739.66|742.22|739.42|0
1651202710000|2022-04-29 03:25:10|742.34|739.54|742.58|739.78|742.58|739.78|742.34|739.54|0
1651202720000|2022-04-29 03:25:20|742.69|739.89|742.22|739.42|742.69|739.89|742.22|739.42|0
1651202760000|2022-04-29 03:26:00|741.27|738.47|741.04|738.24|741.27|738.47|741.04|738.24|0
1651202770000|2022-04-29 03:26:10|740.92|738.12|740.33|737.53|740.92|738.12|740.33|737.53|0
1651202780000|2022-04-29 03:26:20|740.09|737.29|739.85|737.05|740.09|737.29|739.85|737.05|0
1651202790000|2022-04-29 03:26:30|740.09|737.29|739.98|737.18|740.09|737.29|739.98|737.18|0
1651202800000|2022-04-29 03:26:40|740.09|737.29|740.21|737.41|740.21|737.41|740.09|737.29|0
1651202810000|2022-04-29 03:26:50|740.33|737.53|740.33|737.53|740.45|737.65|740.33|737.53|0
1651202820000|2022-04-29 03:27:00|739.74|736.94|739.85|737.05|739.85|737.05|739.38|736.58|0
1651202830000|2022-04-29 03:27:10|739.62|736.82|738.44|735.64|739.62|736.82|738.44|735.64|0
1651202840000|2022-04-29 03:27:20|738.2|735.4|738.2|735.4|738.32|735.52|738.2|735.4|0
1651202850000|2022-04-29 03:27:30|737.96|735.16|737.73|734.93|737.96|735.16|737.73|734.93|0
1651202860000|2022-04-29 03:27:40|738.32|735.52|738.44|735.64|738.44|735.64|738.2|735.4|0
1651202870000|2022-04-29 03:27:50|738.91|736.11|738.91|736.11|738.91|736.11|738.91|736.11|0
1651202880000|2022-04-29 03:28:00|738.67|735.87|738.2|735.4|738.67|735.87|738.2|735.4|0
1651202890000|2022-04-29 03:28:10|738.32|735.52|738.67|735.87|738.67|735.87|738.32|735.52|0
1651202900000|2022-04-29 03:28:20|738.44|735.64|738.44|735.64|738.44|735.64|738.44|735.64|0
1651202910000|2022-04-29 03:28:30|738.2|735.4|737.96|735.16|738.2|735.4|737.96|735.16|0
1651202920000|2022-04-29 03:28:40|737.73|734.93|737.73|734.93|737.85|735.05|737.73|734.93|0
1651202930000|2022-04-29 03:28:50|737.96|735.16|738.2|735.4|738.2|735.4|737.96|735.16|0
1651202940000|2022-04-29 03:29:00|738.44|735.64|738.44|735.64|738.44|735.64|738.44|735.64|0
1651202950000|2022-04-29 03:29:10|738.67|735.87|738.91|736.11|738.91|736.11|738.67|735.87|0
1651202960000|2022-04-29 03:29:20|739.15|736.35|739.62|736.82|739.62|736.82|739.15|736.35|0
1651202970000|2022-04-29 03:29:30|739.38|736.58|739.15|736.35|739.38|736.58|739.15|736.35|0
1651202980000|2022-04-29 03:29:40|739.38|736.58|739.38|736.58|739.62|736.82|739.38|736.58|0
1651202990000|2022-04-29 03:29:50|739.15|736.35|738.91|736.11|739.15|736.35|738.91|736.11|0
1651203000000|2022-04-29 03:30:00|738.8|736|739.27|736.47|739.27|736.47|738.8|736|0
1651203010000|2022-04-29 03:30:10|739.15|736.35|739.03|736.23|739.15|736.35|739.03|736.23|0
1651203020000|2022-04-29 03:30:20|738.91|736.11|738.67|735.87|738.91|736.11|738.67|735.87|0
1651203030000|2022-04-29 03:30:30|738.91|736.11|738.32|735.52|738.91|736.11|738.32|735.52|0
1651203040000|2022-04-29 03:30:40|738.2|735.4|738.67|735.87|738.67|735.87|738.2|735.4|0
1651203050000|2022-04-29 03:30:50|738.44|735.64|738.44|735.64|738.44|735.64|738.44|735.64|0
1651203060000|2022-04-29 03:31:00|738.32|735.52|737.96|735.16|738.32|735.52|737.96|735.16|0
1651203070000|2022-04-29 03:31:10|737.85|735.05|737.96|735.16|737.96|735.16|737.85|735.05|0
1651203080000|2022-04-29 03:31:20|738.09|735.29|738.09|735.29|738.09|735.29|737.96|735.16|0
1651203090000|2022-04-29 03:31:30|738.2|735.4|738.09|735.29|738.2|735.4|738.09|735.29|0
1651203100000|2022-04-29 03:31:40|738.56|735.76|738.67|735.87|738.67|735.87|738.56|735.76|0
1651203120000|2022-04-29 03:32:00|738.32|735.52|738.09|735.29|738.32|735.52|738.09|735.29|0
1651203130000|2022-04-29 03:32:10|737.96|735.16|738.2|735.4|738.2|735.4|737.96|735.16|0
1651203150000|2022-04-29 03:32:30|737.96|735.16|738.44|735.64|738.44|735.64|737.96|735.16|0
1651203160000|2022-04-29 03:32:40|738.2|735.4|737.96|735.16|738.2|735.4|737.96|735.16|0
1651203170000|2022-04-29 03:32:50|738.09|735.29|738.2|735.4|738.2|735.4|738.09|735.29|0
1651203180000|2022-04-29 03:33:00|738.09|735.29|738.44|735.64|738.44|735.64|737.96|735.16|0
1651203190000|2022-04-29 03:33:10|738.56|735.76|738.8|736|738.8|736|738.56|735.76|0
1651203200000|2022-04-29 03:33:20|738.67|735.87|738.67|735.87|738.67|735.87|738.67|735.87|0
1651203210000|2022-04-29 03:33:30|738.44|735.64|738.2|735.4|738.44|735.64|738.2|735.4|0
1651203220000|2022-04-29 03:33:40|737.96|735.16|738.2|735.4|738.2|735.4|737.96|735.16|0
1651203230000|2022-04-29 03:33:50|737.96|735.16|737.96|735.16|738.2|735.4|737.96|735.16|0
1651203240000|2022-04-29 03:34:00|738.2|735.4|738.67|735.87|738.67|735.87|737.96|735.16|0
1651203250000|2022-04-29 03:34:10|738.2|735.4|738.2|735.4|738.2|735.4|738.2|735.4|0
1651203260000|2022-04-29 03:34:20|737.96|735.16|737.96|735.16|737.96|735.16|737.96|735.16|0
1651203270000|2022-04-29 03:34:30|738.2|735.4|738.2|735.4|738.2|735.4|738.2|735.4|0
1651203280000|2022-04-29 03:34:40|738.44|735.64|738.67|735.87|738.67|735.87|738.44|735.64|0
1651203290000|2022-04-29 03:34:50|738.91|736.11|738.56|735.76|738.91|736.11|738.56|735.76|0
1651203300000|2022-04-29 03:35:00|738.2|735.4|738.44|735.64|738.44|735.64|738.2|735.4|0
1651203320000|2022-04-29 03:35:20|738.67|735.87|739.27|736.47|739.27|736.47|738.67|735.87|0
1651203330000|2022-04-29 03:35:30|739.14|736.34|739.14|736.34|739.14|736.34|739.14|736.34|0
1651203340000|2022-04-29 03:35:40|738.91|736.11|739.38|736.58|739.38|736.58|738.91|736.11|0
1651203350000|2022-04-29 03:35:50|739.5|736.7|739.38|736.58|739.5|736.7|739.38|736.58|0
1651203360000|2022-04-29 03:36:00|739.14|736.34|738.91|736.11|739.14|736.34|738.67|735.87|0
1651203370000|2022-04-29 03:36:10|739.14|736.34|739.38|736.58|739.38|736.58|739.14|736.34|0
1651203380000|2022-04-29 03:36:20|739.5|736.7|739.5|736.7|739.5|736.7|739.38|736.58|0
1651203390000|2022-04-29 03:36:30|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1651203400000|2022-04-29 03:36:40|739.14|736.34|739.38|736.58|739.38|736.58|739.14|736.34|0
1651203410000|2022-04-29 03:36:50|739.5|736.7|739.85|737.05|739.85|737.05|739.5|736.7|0
1651203420000|2022-04-29 03:37:00|739.98|737.18|739.5|736.7|739.98|737.18|739.5|736.7|0
1651203430000|2022-04-29 03:37:10|741.04|738.24|740.56|737.76|741.27|738.47|740.56|737.76|0
1651203440000|2022-04-29 03:37:20|740.8|738|741.27|738.47|741.27|738.47|740.8|738|0
1651203450000|2022-04-29 03:37:30|741.04|738.24|740.92|738.12|741.27|738.47|740.92|738.12|0
1651203460000|2022-04-29 03:37:40|741.04|738.24|741.27|738.47|741.27|738.47|741.04|738.24|0
1651203470000|2022-04-29 03:37:50|741.16|738.36|741.16|738.36|741.27|738.47|741.16|738.36|0
1651203480000|2022-04-29 03:38:00|741.27|738.47|741.16|738.36|741.27|738.47|741.16|738.36|0
1651203490000|2022-04-29 03:38:10|741.4|738.6|741.27|738.47|741.4|738.6|741.27|738.47|0
1651203500000|2022-04-29 03:38:20|741.16|738.36|740.8|738|741.16|738.36|740.8|738|0
1651203510000|2022-04-29 03:38:30|741.04|738.24|740.69|737.89|741.04|738.24|740.69|737.89|0
1651203520000|2022-04-29 03:38:40|740.56|737.76|740.92|738.12|740.92|738.12|740.56|737.76|0
1651203530000|2022-04-29 03:38:50|741.04|738.24|741.27|738.47|741.27|738.47|741.04|738.24|0
1651203540000|2022-04-29 03:39:00|741.16|738.36|740.92|738.12|741.16|738.36|740.92|738.12|0
1651203550000|2022-04-29 03:39:10|740.8|738|741.04|738.24|741.04|738.24|740.8|738|0
1651203560000|2022-04-29 03:39:20|740.92|738.12|741.04|738.24|741.04|738.24|740.92|738.12|0
1651203590000|2022-04-29 03:39:50|740.92|738.12|740.8|738|741.04|738.24|740.8|738|0
1651203600000|2022-04-29 03:40:00|740.56|737.76|740.56|737.76|740.56|737.76|740.45|737.65|0
1651203610000|2022-04-29 03:40:10|740.8|738|740.45|737.65|740.8|738|740.45|737.65|0
1651203620000|2022-04-29 03:40:20|740.56|737.76|740.56|737.76|740.56|737.76|740.33|737.53|0
1651203630000|2022-04-29 03:40:30|740.21|737.41|739.85|737.05|740.33|737.53|739.85|737.05|0
1651203640000|2022-04-29 03:40:40|740.09|737.29|740.09|737.29|740.09|737.29|739.98|737.18|0
1651203650000|2022-04-29 03:40:50|740.33|737.53|740.33|737.53|740.33|737.53|740.09|737.29|0
1651203660000|2022-04-29 03:41:00|740.21|737.41|739.98|737.18|740.21|737.41|739.98|737.18|0
1651203670000|2022-04-29 03:41:10|740.21|737.41|739.98|737.18|740.21|737.41|739.85|737.05|0
1651203680000|2022-04-29 03:41:20|740.09|737.29|740.21|737.41|740.21|737.41|740.09|737.29|0
1651203690000|2022-04-29 03:41:30|740.09|737.29|740.21|737.41|740.21|737.41|740.09|737.29|0
1651203700000|2022-04-29 03:41:40|740.56|737.76|740.45|737.65|740.56|737.76|740.33|737.53|0
1651203710000|2022-04-29 03:41:50|740.56|737.76|740.69|737.89|740.69|737.89|740.56|737.76|0
1651203720000|2022-04-29 03:42:00|740.8|738|740.56|737.76|740.8|738|740.56|737.76|0
1651203730000|2022-04-29 03:42:10|740.69|737.89|740.56|737.76|740.69|737.89|740.56|737.76|0
1651203740000|2022-04-29 03:42:20|740.92|738.12|741.04|738.24|741.16|738.36|740.92|738.12|0
1651203750000|2022-04-29 03:42:30|741.16|738.36|740.92|738.12|741.27|738.47|740.92|738.12|0
1651203760000|2022-04-29 03:42:40|741.04|738.24|741.16|738.36|741.16|738.36|741.04|738.24|0
1651203770000|2022-04-29 03:42:50|741.39|738.59|741.27|738.47|741.39|738.59|741.27|738.47|0
1651203790000|2022-04-29 03:43:10|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1651203800000|2022-04-29 03:43:20|741.16|738.36|741.51|738.71|741.51|738.71|741.16|738.36|0
1651203810000|2022-04-29 03:43:30|741.63|738.83|741.51|738.71|741.63|738.83|741.51|738.71|0
1651203820000|2022-04-29 03:43:40|741.63|738.83|741.27|738.47|741.63|738.83|741.27|738.47|0
1651203830000|2022-04-29 03:43:50|741.51|738.71|741.51|738.71|741.74|738.94|741.51|738.71|0
1651203840000|2022-04-29 03:44:00|741.63|738.83|741.27|738.47|742.22|739.42|741.27|738.47|0
1651203850000|2022-04-29 03:44:10|741.04|738.24|741.16|738.36|741.16|738.36|741.04|738.24|0
1651203860000|2022-04-29 03:44:20|740.8|738|740.8|738|740.92|738.12|740.69|737.89|0
1651203870000|2022-04-29 03:44:30|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1651203880000|2022-04-29 03:44:40|740.8|738|740.69|737.89|740.8|738|740.56|737.76|0
1651203890000|2022-04-29 03:44:50|740.45|737.65|740.33|737.53|740.56|737.76|740.33|737.53|0
1651203900000|2022-04-29 03:45:00|740.56|737.76|740.56|737.76|740.69|737.89|740.56|737.76|0
1651203910000|2022-04-29 03:45:10|740.8|738|740.92|738.12|740.92|738.12|740.8|738|0
1651203920000|2022-04-29 03:45:20|740.8|738|740.56|737.76|740.8|738|740.56|737.76|0
1651203930000|2022-04-29 03:45:30|740.68|737.88|740.68|737.88|740.68|737.88|740.68|737.88|0
1651203940000|2022-04-29 03:45:40|740.56|737.76|740.56|737.76|740.56|737.76|740.45|737.65|0
1651203950000|2022-04-29 03:45:50|740.68|737.88|740.92|738.12|740.92|738.12|740.68|737.88|0
1651203960000|2022-04-29 03:46:00|740.68|737.88|740.45|737.65|740.8|738|740.45|737.65|0
1651203970000|2022-04-29 03:46:10|740.56|737.76|739.62|736.82|740.56|737.76|739.62|736.82|0
1651203980000|2022-04-29 03:46:20|738.91|736.11|739.74|736.94|739.74|736.94|738.91|736.11|0
1651203990000|2022-04-29 03:46:30|739.62|736.82|739.5|736.7|739.62|736.82|739.5|736.7|0
1651204000000|2022-04-29 03:46:40|739.38|736.58|739.62|736.82|739.62|736.82|739.27|736.47|0
1651204010000|2022-04-29 03:46:50|739.85|737.05|739.85|737.05|740.09|737.29|739.85|737.05|0
1651204020000|2022-04-29 03:47:00|740.09|737.29|739.85|737.05|740.09|737.29|739.85|737.05|0
1651204030000|2022-04-29 03:47:10|739.74|736.94|739.5|736.7|739.74|736.94|739.5|736.7|0
1651204040000|2022-04-29 03:47:20|739.62|736.82|739.62|736.82|739.74|736.94|739.62|736.82|0
1651204050000|2022-04-29 03:47:30|739.74|736.94|739.62|736.82|739.85|737.05|739.62|736.82|0
1651204060000|2022-04-29 03:47:40|739.5|736.7|740.09|737.29|740.09|737.29|739.5|736.7|0
1651204070000|2022-04-29 03:47:50|740.56|737.76|740.33|737.53|740.56|737.76|740.09|737.29|0
1651204080000|2022-04-29 03:48:00|740.56|737.76|740.45|737.65|740.56|737.76|740.33|737.53|0
1651204090000|2022-04-29 03:48:10|740.56|737.76|740.33|737.53|740.56|737.76|740.33|737.53|0
1651204100000|2022-04-29 03:48:20|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651204110000|2022-04-29 03:48:30|740.45|737.65|740.56|737.76|740.56|737.76|740.45|737.65|0
1651204130000|2022-04-29 03:48:50|740.45|737.65|740.33|737.53|740.56|737.76|740.33|737.53|0
1651204140000|2022-04-29 03:49:00|740.09|737.29|740.09|737.29|740.09|737.29|740.09|737.29|0
1651204150000|2022-04-29 03:49:10|739.98|737.18|740.33|737.53|740.33|737.53|739.98|737.18|0
1651204160000|2022-04-29 03:49:20|739.98|737.18|739.62|736.82|739.98|737.18|739.62|736.82|0
1651204170000|2022-04-29 03:49:30|739.85|737.05|739.85|737.05|739.85|737.05|739.62|736.82|0
1651204180000|2022-04-29 03:49:40|740.21|737.41|740.8|738|740.8|738|740.21|737.41|0
1651204190000|2022-04-29 03:49:50|740.56|737.76|740.8|738|740.8|738|740.56|737.76|0
1651204200000|2022-04-29 03:50:00|740.68|737.88|739.85|737.05|740.68|737.88|739.85|737.05|0
1651204210000|2022-04-29 03:50:10|739.98|737.18|739.98|737.18|740.09|737.29|739.98|737.18|0
1651204220000|2022-04-29 03:50:20|740.33|737.53|740.09|737.29|740.33|737.53|740.09|737.29|0
1651204230000|2022-04-29 03:50:30|739.62|736.82|739.62|736.82|739.74|736.94|739.62|736.82|0
1651204240000|2022-04-29 03:50:40|739.74|736.94|739.98|737.18|739.98|737.18|739.74|736.94|0
1651204250000|2022-04-29 03:50:50|740.21|737.41|739.98|737.18|740.21|737.41|739.98|737.18|0
1651204260000|2022-04-29 03:51:00|740.09|737.29|739.62|736.82|740.09|737.29|739.62|736.82|0
1651204270000|2022-04-29 03:51:10|739.38|736.58|739.03|736.23|739.5|736.7|739.03|736.23|0
1651204280000|2022-04-29 03:51:20|738.91|736.11|738.79|735.99|738.91|736.11|738.79|735.99|0
1651204290000|2022-04-29 03:51:30|738.91|736.11|738.91|736.11|738.91|736.11|738.43|735.63|0
1651204300000|2022-04-29 03:51:40|739.38|736.58|739.14|736.34|739.62|736.82|738.91|736.11|0
1651204310000|2022-04-29 03:51:50|739.62|736.82|739.85|737.05|739.85|737.05|739.62|736.82|0
1651204320000|2022-04-29 03:52:00|739.62|736.82|739.62|736.82|739.85|737.05|739.62|736.82|0
1651204330000|2022-04-29 03:52:10|739.38|736.58|740.32|737.52|740.32|737.52|739.38|736.58|0
1651204340000|2022-04-29 03:52:20|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651204350000|2022-04-29 03:52:30|740.8|738|741.16|738.36|741.16|738.36|740.68|737.88|0
1651204360000|2022-04-29 03:52:40|740.92|738.12|740.92|738.12|741.27|738.47|740.92|738.12|0
1651204370000|2022-04-29 03:52:50|741.03|738.23|741.16|738.36|741.16|738.36|741.03|738.23|0
1651204380000|2022-04-29 03:53:00|741.27|738.47|741.27|738.47|741.51|738.71|741.27|738.47|0
1651204390000|2022-04-29 03:53:10|741.51|738.71|741.27|738.47|741.51|738.71|741.27|738.47|0
1651204400000|2022-04-29 03:53:20|741.74|738.94|741.98|739.18|742.22|739.42|741.74|738.94|0
1651204410000|2022-04-29 03:53:30|742.22|739.42|741.98|739.18|742.22|739.42|741.98|739.18|0
1651204420000|2022-04-29 03:53:40|742.22|739.42|741.98|739.18|742.22|739.42|741.98|739.18|0
1651204430000|2022-04-29 03:53:50|741.74|738.94|741.87|739.07|741.98|739.18|741.74|738.94|0
1651204440000|2022-04-29 03:54:00|742.22|739.42|742.45|739.65|742.45|739.65|742.22|739.42|0
1651204450000|2022-04-29 03:54:10|742.69|739.89|742.45|739.65|742.69|739.89|742.45|739.65|0
1651204460000|2022-04-29 03:54:20|742.93|740.13|742.69|739.89|742.93|740.13|742.69|739.89|0
1651204470000|2022-04-29 03:54:30|742.81|740.01|742.58|739.78|742.81|740.01|742.45|739.65|0
1651204480000|2022-04-29 03:54:40|742.34|739.54|742.45|739.65|742.58|739.78|742.34|739.54|0
1651204490000|2022-04-29 03:54:50|742.69|739.89|742.69|739.89|742.69|739.89|742.69|739.89|0
1651204500000|2022-04-29 03:55:00|742.45|739.65|742.45|739.65|742.45|739.65|742.45|739.65|0
1651204510000|2022-04-29 03:55:10|742.58|739.78|742.93|740.13|742.93|740.13|742.58|739.78|0
1651204520000|2022-04-29 03:55:20|743.16|740.36|744.11|741.31|744.11|741.31|743.16|740.36|0
1651204530000|2022-04-29 03:55:30|743.87|741.07|743.64|740.84|743.87|741.07|743.64|740.84|0
1651204540000|2022-04-29 03:55:40|743.4|740.6|742.93|740.13|743.4|740.6|742.93|740.13|0
1651204550000|2022-04-29 03:55:50|743.29|740.49|742.93|740.13|743.29|740.49|742.69|739.89|0
1651204560000|2022-04-29 03:56:00|743.05|740.25|742.69|739.89|743.05|740.25|742.69|739.89|0
1651204570000|2022-04-29 03:56:10|743.05|740.25|743.52|740.72|743.52|740.72|743.05|740.25|0
1651204580000|2022-04-29 03:56:20|743.4|740.6|743.64|740.84|743.64|740.84|743.4|740.6|0
1651204590000|2022-04-29 03:56:30|743.4|740.6|743.4|740.6|743.52|740.72|743.4|740.6|0
1651204600000|2022-04-29 03:56:40|743.52|740.72|743.4|740.6|743.64|740.84|743.4|740.6|0
1651204610000|2022-04-29 03:56:50|743.64|740.84|743.4|740.6|743.64|740.84|743.4|740.6|0
1651204620000|2022-04-29 03:57:00|743.52|740.72|743.16|740.36|743.52|740.72|743.16|740.36|0
1651204630000|2022-04-29 03:57:10|743.4|740.6|742.93|740.13|743.4|740.6|742.93|740.13|0
1651204640000|2022-04-29 03:57:20|743.16|740.36|743.16|740.36|743.16|740.36|743.16|740.36|0
1651204650000|2022-04-29 03:57:30|742.93|740.13|743.16|740.36|743.16|740.36|742.93|740.13|0
1651204660000|2022-04-29 03:57:40|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1651204670000|2022-04-29 03:57:50|742.69|739.89|742.69|739.89|742.69|739.89|742.69|739.89|0
1651204680000|2022-04-29 03:58:00|742.81|740.01|742.93|740.13|742.93|740.13|742.81|740.01|0
1651204690000|2022-04-29 03:58:10|742.81|740.01|742.81|740.01|742.93|740.13|742.69|739.89|0
1651204700000|2022-04-29 03:58:20|742.69|739.89|742.93|740.13|742.93|740.13|742.69|739.89|0
1651204710000|2022-04-29 03:58:30|742.69|739.89|742.69|739.89|742.69|739.89|742.69|739.89|0
1651204720000|2022-04-29 03:58:40|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1651204730000|2022-04-29 03:58:50|742.69|739.89|742.69|739.89|742.81|740.01|742.69|739.89|0
1651204740000|2022-04-29 03:59:00|741.98|739.18|741.51|738.71|741.98|739.18|741.27|738.47|0
1651204750000|2022-04-29 03:59:10|741.74|738.94|741.51|738.71|741.87|739.07|741.51|738.71|0
1651204760000|2022-04-29 03:59:20|741.39|738.59|741.63|738.83|741.63|738.83|741.39|738.59|0
1651204770000|2022-04-29 03:59:30|740.68|737.88|740.32|737.52|740.68|737.88|740.32|737.52|0
1651204780000|2022-04-29 03:59:40|740.09|737.29|740.09|737.29|740.09|737.29|740.09|737.29|0
1651204790000|2022-04-29 03:59:50|739.61|736.81|739.97|737.17|739.97|737.17|739.61|736.81|0
1651204800000|2022-04-29 04:00:00|739.85|737.05|740.21|737.41|740.21|737.41|739.85|737.05|0
1651204810000|2022-04-29 04:00:10|740.32|737.52|740.09|737.29|740.45|737.65|740.09|737.29|0
1651204820000|2022-04-29 04:00:20|739.38|736.58|738.91|736.11|739.38|736.58|738.91|736.11|0
1651204830000|2022-04-29 04:00:30|739.14|736.34|738.67|735.87|739.26|736.46|738.67|735.87|0
1651204840000|2022-04-29 04:00:40|738.56|735.76|738.32|735.52|738.67|735.87|738.2|735.4|0
1651204850000|2022-04-29 04:00:50|738.67|735.87|739.5|736.7|739.5|736.7|738.67|735.87|0
1651204860000|2022-04-29 04:01:00|739.74|736.94|739.61|736.81|739.85|737.05|739.61|736.81|0
1651204870000|2022-04-29 04:01:10|739.38|736.58|739.14|736.34|739.61|736.81|739.14|736.34|0
1651204900000|2022-04-29 04:01:40|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1651204910000|2022-04-29 04:01:50|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1651204920000|2022-04-29 04:02:00|739.61|736.81|739.74|736.94|739.74|736.94|739.61|736.81|0
1651204930000|2022-04-29 04:02:10|739.5|736.7|739.61|736.81|739.61|736.81|739.5|736.7|0
1651204940000|2022-04-29 04:02:20|739.74|736.94|740.09|737.29|740.09|737.29|739.61|736.81|0
1651204950000|2022-04-29 04:02:30|739.97|737.17|740.09|737.29|740.09|737.29|739.97|737.17|0
1651204960000|2022-04-29 04:02:40|740.21|737.41|740.32|737.52|740.32|737.52|740.21|737.41|0
1651204970000|2022-04-29 04:02:50|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651204980000|2022-04-29 04:03:00|740.21|737.41|740.32|737.52|740.32|737.52|740.21|737.41|0
1651204990000|2022-04-29 04:03:10|740.56|737.76|741.03|738.23|741.03|738.23|740.56|737.76|0
1651205000000|2022-04-29 04:03:20|741.16|738.36|741.51|738.71|741.51|738.71|741.16|738.36|0
1651205010000|2022-04-29 04:03:30|741.63|738.83|741.16|738.36|741.63|738.83|741.16|738.36|0
1651205020000|2022-04-29 04:03:40|741.03|738.23|741.27|738.47|741.27|738.47|741.03|738.23|0
1651205030000|2022-04-29 04:03:50|741.51|738.71|741.51|738.71|741.51|738.71|741.51|738.71|0
1651205050000|2022-04-29 04:04:10|741.27|738.47|740.8|738|741.27|738.47|740.8|738|0
1651205060000|2022-04-29 04:04:20|740.92|738.12|741.03|738.23|741.27|738.47|740.92|738.12|0
1651205070000|2022-04-29 04:04:30|741.27|738.47|741.39|738.59|741.39|738.59|741.27|738.47|0
1651205080000|2022-04-29 04:04:40|741.27|738.47|741.27|738.47|741.39|738.59|741.27|738.47|0
1651205090000|2022-04-29 04:04:50|741.51|738.71|741.27|738.47|741.51|738.71|741.16|738.36|0
1651205110000|2022-04-29 04:05:10|741.39|738.59|741.39|738.59|741.39|738.59|741.39|738.59|0
1651205120000|2022-04-29 04:05:20|741.51|738.71|741.63|738.83|741.63|738.83|741.51|738.71|0
1651205130000|2022-04-29 04:05:30|741.74|738.94|741.74|738.94|741.74|738.94|741.74|738.94|0
1651205140000|2022-04-29 04:05:40|741.63|738.83|741.63|738.83|741.63|738.83|741.63|738.83|0
1651205150000|2022-04-29 04:05:50|741.74|738.94|741.63|738.83|741.74|738.94|741.51|738.71|0
1651205160000|2022-04-29 04:06:00|741.51|738.71|741.74|738.94|741.74|738.94|741.51|738.71|0
1651205170000|2022-04-29 04:06:10|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1651205180000|2022-04-29 04:06:20|742.1|739.3|742.1|739.3|742.22|739.42|741.98|739.18|0
1651205190000|2022-04-29 04:06:30|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1651205200000|2022-04-29 04:06:40|741.74|738.94|741.63|738.83|741.74|738.94|741.63|738.83|0
1651205210000|2022-04-29 04:06:50|741.74|738.94|741.74|738.94|741.74|738.94|741.74|738.94|0
1651205220000|2022-04-29 04:07:00|741.87|739.07|741.74|738.94|741.87|739.07|741.74|738.94|0
1651205230000|2022-04-29 04:07:10|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205260000|2022-04-29 04:07:40|741.39|738.59|741.51|738.71|741.51|738.71|741.27|738.47|0
1651205270000|2022-04-29 04:07:50|741.16|738.36|741.27|738.47|741.27|738.47|741.16|738.36|0
1651205280000|2022-04-29 04:08:00|741.16|738.36|741.16|738.36|741.16|738.36|741.16|738.36|0
1651205290000|2022-04-29 04:08:10|741.03|738.23|741.39|738.59|741.39|738.59|741.03|738.23|0
1651205300000|2022-04-29 04:08:20|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205310000|2022-04-29 04:08:30|741.16|738.36|741.16|738.36|741.16|738.36|741.16|738.36|0
1651205320000|2022-04-29 04:08:40|741.03|738.23|741.27|738.47|741.27|738.47|741.03|738.23|0
1651205330000|2022-04-29 04:08:50|741.39|738.59|741.16|738.36|741.39|738.59|741.16|738.36|0
1651205340000|2022-04-29 04:09:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651205350000|2022-04-29 04:09:10|740.8|738|741.03|738.23|741.03|738.23|740.8|738|0
1651205370000|2022-04-29 04:09:30|740.8|738|740.8|738|740.92|738.12|740.8|738|0
1651205380000|2022-04-29 04:09:40|740.56|737.76|740.56|737.76|740.56|737.76|740.45|737.65|0
1651205390000|2022-04-29 04:09:50|740.45|737.65|740.68|737.88|740.68|737.88|740.45|737.65|0
1651205400000|2022-04-29 04:10:00|740.8|738|740.56|737.76|740.8|738|740.56|737.76|0
1651205410000|2022-04-29 04:10:10|740.45|737.65|740.56|737.76|740.68|737.88|740.45|737.65|0
1651205420000|2022-04-29 04:10:20|740.68|737.88|741.03|738.23|741.03|738.23|740.68|737.88|0
1651205430000|2022-04-29 04:10:30|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205440000|2022-04-29 04:10:40|741.39|738.59|741.39|738.59|741.39|738.59|741.39|738.59|0
1651205450000|2022-04-29 04:10:50|741.51|738.71|741.51|738.71|741.51|738.71|741.51|738.71|0
1651205460000|2022-04-29 04:11:00|741.16|738.36|741.16|738.36|741.16|738.36|741.16|738.36|0
1651205470000|2022-04-29 04:11:10|741.03|738.23|741.27|738.47|741.27|738.47|741.03|738.23|0
1651205480000|2022-04-29 04:11:20|741.39|738.59|741.27|738.47|741.39|738.59|741.27|738.47|0
1651205490000|2022-04-29 04:11:30|741.16|738.36|740.92|738.12|741.27|738.47|740.92|738.12|0
1651205500000|2022-04-29 04:11:40|740.8|738|740.8|738|740.8|738|740.8|738|0
1651205510000|2022-04-29 04:11:50|740.68|737.88|740.8|738|740.8|738|740.68|737.88|0
1651205520000|2022-04-29 04:12:00|740.45|737.65|740.8|738|740.8|738|740.45|737.65|0
1651205530000|2022-04-29 04:12:10|740.92|738.12|740.92|738.12|741.03|738.23|740.92|738.12|0
1651205540000|2022-04-29 04:12:20|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651205550000|2022-04-29 04:12:30|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205570000|2022-04-29 04:12:50|741.15|738.35|741.15|738.35|741.15|738.35|741.15|738.35|0
1651205580000|2022-04-29 04:13:00|741.27|738.47|741.5|738.7|741.5|738.7|741.27|738.47|0
1651205590000|2022-04-29 04:13:10|741.63|738.83|741.5|738.7|741.63|738.83|741.5|738.7|0
1651205600000|2022-04-29 04:13:20|741.39|738.59|741.5|738.7|741.5|738.7|741.27|738.47|0
1651205620000|2022-04-29 04:13:40|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205630000|2022-04-29 04:13:50|741.39|738.59|741.03|738.23|741.39|738.59|741.03|738.23|0
1651205660000|2022-04-29 04:14:20|741.27|738.47|741.27|738.47|741.27|738.47|741.15|738.35|0
1651205670000|2022-04-29 04:14:30|741.15|738.35|741.15|738.35|741.27|738.47|741.15|738.35|0
1651205680000|2022-04-29 04:14:40|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205690000|2022-04-29 04:14:50|741.03|738.23|741.27|738.47|741.27|738.47|741.03|738.23|0
1651205700000|2022-04-29 04:15:00|741.39|738.59|741.39|738.59|741.39|738.59|741.39|738.59|0
1651205710000|2022-04-29 04:15:10|741.27|738.47|741.39|738.59|741.5|738.7|741.27|738.47|0
1651205720000|2022-04-29 04:15:20|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1651205760000|2022-04-29 04:16:00|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205780000|2022-04-29 04:16:20|741.03|738.23|741.27|738.47|741.27|738.47|741.03|738.23|0
1651205790000|2022-04-29 04:16:30|741.39|738.59|741.27|738.47|741.39|738.59|741.27|738.47|0
1651205800000|2022-04-29 04:16:40|741.15|738.35|741.15|738.35|741.15|738.35|741.15|738.35|0
1651205810000|2022-04-29 04:16:50|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205830000|2022-04-29 04:17:10|741.5|738.7|741.5|738.7|741.5|738.7|741.27|738.47|0
1651205840000|2022-04-29 04:17:20|741.74|738.94|741.74|738.94|741.74|738.94|741.74|738.94|0
1651205880000|2022-04-29 04:18:00|741.63|738.83|741.63|738.83|741.63|738.83|741.63|738.83|0
1651205890000|2022-04-29 04:18:10|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1651205900000|2022-04-29 04:18:20|741.27|738.47|741.03|738.23|741.39|738.59|741.03|738.23|0
1651205910000|2022-04-29 04:18:30|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651205940000|2022-04-29 04:19:00|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651205950000|2022-04-29 04:19:10|740.92|738.12|740.79|737.99|740.92|738.12|740.79|737.99|0
1651205960000|2022-04-29 04:19:20|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651205970000|2022-04-29 04:19:30|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651205990000|2022-04-29 04:19:50|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1651206000000|2022-04-29 04:20:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651206010000|2022-04-29 04:20:10|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651206020000|2022-04-29 04:20:20|740.56|737.76|740.56|737.76|740.56|737.76|740.32|737.52|0
1651206030000|2022-04-29 04:20:30|740.21|737.41|740.32|737.52|740.32|737.52|740.21|737.41|0
1651206040000|2022-04-29 04:20:40|740.21|737.41|740.32|737.52|740.32|737.52|740.09|737.29|0
1651206060000|2022-04-29 04:21:00|740.56|737.76|741.03|738.23|741.03|738.23|740.56|737.76|0
1651206070000|2022-04-29 04:21:10|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1651206080000|2022-04-29 04:21:20|740.79|737.99|740.68|737.88|740.79|737.99|740.56|737.76|0
1651206100000|2022-04-29 04:21:40|740.79|737.99|740.32|737.52|740.79|737.99|740.32|737.52|0
1651206110000|2022-04-29 04:21:50|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651206120000|2022-04-29 04:22:00|740.68|737.88|740.79|737.99|740.79|737.99|740.68|737.88|0
1651206130000|2022-04-29 04:22:10|741.03|738.23|740.79|737.99|741.03|738.23|740.79|737.99|0
1651206150000|2022-04-29 04:22:30|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651206160000|2022-04-29 04:22:40|741.27|738.47|741.03|738.23|741.27|738.47|741.03|738.23|0
1651206170000|2022-04-29 04:22:50|741.15|738.35|741.27|738.47|741.27|738.47|741.15|738.35|0
1651206180000|2022-04-29 04:23:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651206190000|2022-04-29 04:23:10|741.27|738.47|741.03|738.23|741.27|738.47|741.03|738.23|0
1651206230000|2022-04-29 04:23:50|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651206240000|2022-04-29 04:24:00|741.39|738.59|741.5|738.7|741.5|738.7|741.39|738.59|0
1651206280000|2022-04-29 04:24:40|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651206290000|2022-04-29 04:24:50|741.39|738.59|741.27|738.47|741.39|738.59|741.27|738.47|0
1651206310000|2022-04-29 04:25:10|741.15|738.35|741.03|738.23|741.15|738.35|741.03|738.23|0
1651206320000|2022-04-29 04:25:20|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651206370000|2022-04-29 04:26:10|741.39|738.59|741.39|738.59|741.39|738.59|741.39|738.59|0
1651206380000|2022-04-29 04:26:20|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1651206390000|2022-04-29 04:26:30|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651206420000|2022-04-29 04:27:00|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651206430000|2022-04-29 04:27:10|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1651206440000|2022-04-29 04:27:20|740.32|737.52|740.32|737.52|740.32|737.52|740.21|737.41|0
1651206450000|2022-04-29 04:27:30|740.56|737.76|740.79|737.99|740.79|737.99|740.56|737.76|0
1651206490000|2022-04-29 04:28:10|740.92|738.12|740.79|737.99|740.92|738.12|740.79|737.99|0
1651206500000|2022-04-29 04:28:20|740.92|738.12|741.03|738.23|741.03|738.23|740.92|738.12|0
1651206510000|2022-04-29 04:28:30|741.15|738.35|741.03|738.23|741.15|738.35|741.03|738.23|0
1651206520000|2022-04-29 04:28:40|741.15|738.35|740.92|738.12|741.15|738.35|740.92|738.12|0
1651206540000|2022-04-29 04:29:00|741.03|738.23|741.03|738.23|741.03|738.23|740.92|738.12|0
1651206560000|2022-04-29 04:29:20|741.15|738.35|741.03|738.23|741.27|738.47|741.03|738.23|0
1651206580000|2022-04-29 04:29:40|740.79|737.99|740.92|738.12|740.92|738.12|740.79|737.99|0
1651206590000|2022-04-29 04:29:50|740.79|737.99|740.68|737.88|740.79|737.99|740.68|737.88|0
1651206600000|2022-04-29 04:30:00|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651206610000|2022-04-29 04:30:10|741.15|738.35|740.92|738.12|741.15|738.35|740.92|738.12|0
1651206630000|2022-04-29 04:30:30|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651206640000|2022-04-29 04:30:40|740.92|738.12|741.03|738.23|741.03|738.23|740.92|738.12|0
1651206650000|2022-04-29 04:30:50|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651206660000|2022-04-29 04:31:00|740.92|738.12|740.56|737.76|740.92|738.12|740.56|737.76|0
1651206670000|2022-04-29 04:31:10|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1651206680000|2022-04-29 04:31:20|741.03|738.23|740.92|738.12|741.03|738.23|740.92|738.12|0
1651206690000|2022-04-29 04:31:30|740.79|737.99|740.79|737.99|740.79|737.99|740.68|737.88|0
1651206700000|2022-04-29 04:31:40|740.92|738.12|741.03|738.23|741.03|738.23|740.92|738.12|0
1651206710000|2022-04-29 04:31:50|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1651206720000|2022-04-29 04:32:00|741.03|738.23|740.92|738.12|741.03|738.23|740.92|738.12|0
1651206730000|2022-04-29 04:32:10|740.79|737.99|740.92|738.12|740.92|738.12|740.79|737.99|0
1651206740000|2022-04-29 04:32:20|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651206750000|2022-04-29 04:32:30|740.56|737.76|740.21|737.41|740.56|737.76|740.21|737.41|0
1651206760000|2022-04-29 04:32:40|740.08|737.28|740.32|737.52|740.32|737.52|740.08|737.28|0
1651206770000|2022-04-29 04:32:50|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1651206780000|2022-04-29 04:33:00|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1651206800000|2022-04-29 04:33:20|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1651206810000|2022-04-29 04:33:30|740.08|737.28|739.97|737.17|740.21|737.41|739.97|737.17|0
1651206820000|2022-04-29 04:33:40|740.08|737.28|739.97|737.17|740.08|737.28|739.85|737.05|0
1651206830000|2022-04-29 04:33:50|740.08|737.28|739.97|737.17|740.08|737.28|739.85|737.05|0
1651206840000|2022-04-29 04:34:00|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1651206860000|2022-04-29 04:34:20|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1651206870000|2022-04-29 04:34:30|739.37|736.57|739.5|736.7|739.61|736.81|739.37|736.57|0
1651206880000|2022-04-29 04:34:40|739.61|736.81|739.85|737.05|739.85|737.05|739.61|736.81|0
1651206900000|2022-04-29 04:35:00|740.08|737.28|740.08|737.28|740.32|737.52|740.08|737.28|0
1651206940000|2022-04-29 04:35:40|739.85|737.05|740.08|737.28|740.08|737.28|739.85|737.05|0
1651206950000|2022-04-29 04:35:50|740.21|737.41|739.97|737.17|740.21|737.41|739.97|737.17|0
1651206960000|2022-04-29 04:36:00|740.08|737.28|739.85|737.05|740.08|737.28|739.85|737.05|0
1651206990000|2022-04-29 04:36:30|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1651207020000|2022-04-29 04:37:00|739.73|736.93|739.85|737.05|739.85|737.05|739.73|736.93|0
1651207040000|2022-04-29 04:37:20|739.73|736.93|739.85|737.05|739.85|737.05|739.73|736.93|0
1651207050000|2022-04-29 04:37:30|739.73|736.93|739.61|736.81|739.73|736.93|739.61|736.81|0
1651207060000|2022-04-29 04:37:40|739.73|736.93|739.61|736.81|739.73|736.93|739.61|736.81|0
1651207070000|2022-04-29 04:37:50|739.73|736.93|739.85|737.05|739.85|737.05|739.73|736.93|0
1651207080000|2022-04-29 04:38:00|739.61|736.81|739.61|736.81|739.61|736.81|739.5|736.7|0
1651207090000|2022-04-29 04:38:10|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1651207100000|2022-04-29 04:38:20|740.32|737.52|740.08|737.28|740.32|737.52|740.08|737.28|0
1651207110000|2022-04-29 04:38:30|740.21|737.41|740.32|737.52|740.32|737.52|740.21|737.41|0
1651207120000|2022-04-29 04:38:40|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651207150000|2022-04-29 04:39:10|740.79|737.99|741.03|738.23|741.03|738.23|740.79|737.99|0
1651207170000|2022-04-29 04:39:30|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651207200000|2022-04-29 04:40:00|740.68|737.88|740.68|737.88|740.68|737.88|740.68|737.88|0
1651207210000|2022-04-29 04:40:10|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651207230000|2022-04-29 04:40:30|740.68|737.88|740.56|737.76|740.68|737.88|740.56|737.76|0
1651207250000|2022-04-29 04:40:50|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1651207260000|2022-04-29 04:41:00|740.56|737.76|740.79|737.99|740.79|737.99|740.56|737.76|0
1651207280000|2022-04-29 04:41:20|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651207310000|2022-04-29 04:41:50|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651207320000|2022-04-29 04:42:00|740.56|737.76|740.79|737.99|740.79|737.99|740.56|737.76|0
1651207370000|2022-04-29 04:42:50|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651207380000|2022-04-29 04:43:00|740.79|737.99|740.56|737.76|740.79|737.99|740.56|737.76|0
1651207400000|2022-04-29 04:43:20|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651207410000|2022-04-29 04:43:30|740.56|737.76|740.44|737.64|740.56|737.76|740.44|737.64|0
1651207420000|2022-04-29 04:43:40|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651207440000|2022-04-29 04:44:00|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1651207450000|2022-04-29 04:44:10|740.08|737.28|740.08|737.28|740.08|737.28|740.08|737.28|0
1651207470000|2022-04-29 04:44:30|739.85|737.05|740.08|737.28|740.08|737.28|739.85|737.05|0
1651207510000|2022-04-29 04:45:10|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1651207520000|2022-04-29 04:45:20|740.44|737.64|740.56|737.76|740.56|737.76|740.44|737.64|0
1651207530000|2022-04-29 04:45:30|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1651207540000|2022-04-29 04:45:40|740.44|737.64|740.56|737.76|740.56|737.76|740.44|737.64|0
1651207550000|2022-04-29 04:45:50|740.44|737.64|740.32|737.52|740.44|737.64|740.32|737.52|0
1651207560000|2022-04-29 04:46:00|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1651207570000|2022-04-29 04:46:10|740.08|737.28|740.56|737.76|740.56|737.76|740.08|737.28|0
1651207580000|2022-04-29 04:46:20|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651207590000|2022-04-29 04:46:30|741.03|738.23|741.15|738.35|741.15|738.35|741.03|738.23|0
1651207600000|2022-04-29 04:46:40|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1651207620000|2022-04-29 04:47:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1651207630000|2022-04-29 04:47:10|740.91|738.11|740.79|737.99|740.91|738.11|740.79|737.99|0
1651207650000|2022-04-29 04:47:30|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651207660000|2022-04-29 04:47:40|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1651207670000|2022-04-29 04:47:50|740.91|738.11|740.56|737.76|740.91|738.11|740.56|737.76|0
1651207680000|2022-04-29 04:48:00|740.68|737.88|740.56|737.76|740.68|737.88|740.56|737.76|0
1651207700000|2022-04-29 04:48:20|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1651207710000|2022-04-29 04:48:30|740.56|737.76|740.56|737.76|740.56|737.76|740.56|737.76|0
1651207720000|2022-04-29 04:48:40|740.32|737.52|740.08|737.28|740.32|737.52|740.08|737.28|0
1651207730000|2022-04-29 04:48:50|740.21|737.41|739.97|737.17|740.21|737.41|739.97|737.17|0
1651207740000|2022-04-29 04:49:00|739.85|737.05|739.97|737.17|739.97|737.17|739.85|737.05|0
1651207750000|2022-04-29 04:49:10|740.08|737.28|740.08|737.28|740.08|737.28|740.08|737.28|0
1651207760000|2022-04-29 04:49:20|739.85|737.05|739.97|737.17|739.97|737.17|739.85|737.05|0
1651207770000|2022-04-29 04:49:30|739.85|737.05|739.97|737.17|739.97|737.17|739.85|737.05|0
1651207780000|2022-04-29 04:49:40|740.08|737.28|739.97|737.17|740.08|737.28|739.97|737.17|0
1651207790000|2022-04-29 04:49:50|739.85|737.05|739.37|736.57|739.85|737.05|739.37|736.57|0
1651207800000|2022-04-29 04:50:00|739.14|736.34|739.61|736.81|739.61|736.81|739.14|736.34|0
1651207810000|2022-04-29 04:50:10|739.85|737.05|740.32|737.52|740.32|737.52|739.85|737.05|0
1651207820000|2022-04-29 04:50:20|740.55|737.75|741.03|738.23|741.03|738.23|740.55|737.75|0
1651207830000|2022-04-29 04:50:30|740.79|737.99|740.79|737.99|740.91|738.11|740.79|737.99|0
1651207840000|2022-04-29 04:50:40|740.91|738.11|740.79|737.99|740.91|738.11|740.79|737.99|0
1651207860000|2022-04-29 04:51:00|740.55|737.75|740.32|737.52|740.55|737.75|740.32|737.52|0
1651207870000|2022-04-29 04:51:10|740.55|737.75|740.55|737.75|740.55|737.75|740.55|737.75|0
1651207880000|2022-04-29 04:51:20|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1651207890000|2022-04-29 04:51:30|739.97|737.17|739.14|736.34|739.97|737.17|739.14|736.34|0
1651207900000|2022-04-29 04:51:40|738.9|736.1|739.14|736.34|739.14|736.34|738.9|736.1|0
1651207910000|2022-04-29 04:51:50|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1651207930000|2022-04-29 04:52:10|739.14|736.34|739.26|736.46|739.26|736.46|739.14|736.34|0
1651207940000|2022-04-29 04:52:20|739.37|736.57|739.14|736.34|739.37|736.57|739.14|736.34|0
1651207950000|2022-04-29 04:52:30|739.26|736.46|739.14|736.34|739.26|736.46|739.14|736.34|0
1651207960000|2022-04-29 04:52:40|739.26|736.46|739.14|736.34|739.26|736.46|739.14|736.34|0
1651207970000|2022-04-29 04:52:50|739.26|736.46|738.9|736.1|739.26|736.46|738.9|736.1|0
1651207980000|2022-04-29 04:53:00|738.66|735.86|739.14|736.34|739.14|736.34|738.66|735.86|0
1651207990000|2022-04-29 04:53:10|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1651208000000|2022-04-29 04:53:20|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1651208040000|2022-04-29 04:54:00|739.14|736.34|739.61|736.81|739.61|736.81|739.14|736.34|0
1651208050000|2022-04-29 04:54:10|739.37|736.57|739.37|736.57|739.5|736.7|739.37|736.57|0
1651208080000|2022-04-29 04:54:40|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1651208090000|2022-04-29 04:54:50|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1651208100000|2022-04-29 04:55:00|739.26|736.46|738.43|735.63|739.26|736.46|738.43|735.63|0
1651208110000|2022-04-29 04:55:10|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1651208120000|2022-04-29 04:55:20|738.9|736.1|739.14|736.34|739.14|736.34|738.9|736.1|0
1651208130000|2022-04-29 04:55:30|739.26|736.46|739.37|736.57|739.61|736.81|739.26|736.46|0
1651208170000|2022-04-29 04:56:10|739.26|736.46|739.37|736.57|739.37|736.57|739.26|736.46|0
1651208180000|2022-04-29 04:56:20|739.14|736.34|739.14|736.34|739.37|736.57|739.14|736.34|0
1651208190000|2022-04-29 04:56:30|739.37|736.57|739.14|736.34|739.37|736.57|739.14|736.34|0
1651208200000|2022-04-29 04:56:40|739.02|736.22|738.9|736.1|739.02|736.22|738.9|736.1|0
1651208220000|2022-04-29 04:57:00|738.79|735.99|738.79|735.99|738.79|735.99|738.66|735.86|0
1651208230000|2022-04-29 04:57:10|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1651208250000|2022-04-29 04:57:30|739.14|736.34|739.14|736.34|739.14|736.34|739.14|736.34|0
1651208260000|2022-04-29 04:57:40|739.02|736.22|739.14|736.34|739.14|736.34|738.79|735.99|0
1651208270000|2022-04-29 04:57:50|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1651208280000|2022-04-29 04:58:00|739.14|736.34|739.14|736.34|739.26|736.46|739.14|736.34|0
1651208290000|2022-04-29 04:58:10|739.26|736.46|739.37|736.57|739.37|736.57|739.26|736.46|0
1651208300000|2022-04-29 04:58:20|739.26|736.46|739.14|736.34|739.37|736.57|739.14|736.34|0
1651208320000|2022-04-29 04:58:40|739.02|736.22|738.9|736.1|739.14|736.34|738.9|736.1|0
1651208330000|2022-04-29 04:58:50|739.14|736.34|739.02|736.22|739.14|736.34|739.02|736.22|0
1651208340000|2022-04-29 04:59:00|739.14|736.34|739.14|736.34|739.14|736.34|739.14|736.34|0
1651208360000|2022-04-29 04:59:20|739.02|736.22|739.02|736.22|739.02|736.22|739.02|736.22|0
1651208370000|2022-04-29 04:59:30|738.9|736.1|738.66|735.86|738.9|736.1|738.66|735.86|0
1651208380000|2022-04-29 04:59:40|737.95|735.15|738.19|735.39|738.19|735.39|737.72|734.92|0
1651208390000|2022-04-29 04:59:50|738.31|735.51|738.43|735.63|738.43|735.63|738.19|735.39|0
1651208400000|2022-04-29 05:00:00|738.66|735.86|737.48|734.68|738.66|735.86|737.48|734.68|0
1651208410000|2022-04-29 05:00:10|737.25|734.45|736.77|733.97|737.25|734.45|736.77|733.97|0
1651208420000|2022-04-29 05:00:20|736.06|733.26|736.3|733.5|736.3|733.5|735.83|733.03|0
1651208430000|2022-04-29 05:00:30|736.54|733.74|736.3|733.5|736.66|733.86|736.3|733.5|0
1651208440000|2022-04-29 05:00:40|735.83|733.03|736.06|733.26|736.06|733.26|735.83|733.03|0
1651208450000|2022-04-29 05:00:50|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1651208460000|2022-04-29 05:01:00|735.48|732.68|735.12|732.32|735.48|732.68|734.65|731.85|0
1651208470000|2022-04-29 05:01:10|734.41|731.61|733.94|731.14|734.41|731.61|733.83|731.03|0
1651208480000|2022-04-29 05:01:20|734.88|732.08|734.88|732.08|735.36|732.56|734.88|732.08|0
1651208490000|2022-04-29 05:01:30|734.65|731.85|734.88|732.08|735.01|732.21|734.65|731.85|0
1651208500000|2022-04-29 05:01:40|734.65|731.85|734.65|731.85|734.65|731.85|733.94|731.14|0
1651208510000|2022-04-29 05:01:50|734.88|732.08|734.65|731.85|734.88|732.08|734.65|731.85|0
1651208520000|2022-04-29 05:02:00|734.18|731.38|733.7|730.9|734.18|731.38|733.7|730.9|0
1651208530000|2022-04-29 05:02:10|733.47|730.67|733.7|730.9|733.7|730.9|733.23|730.43|0
1651208540000|2022-04-29 05:02:20|733.94|731.14|733.7|730.9|733.94|731.14|733.59|730.79|0
1651208550000|2022-04-29 05:02:30|733.59|730.79|733.23|730.43|733.94|731.14|733.23|730.43|0
1651208560000|2022-04-29 05:02:40|733.47|730.67|733.47|730.67|733.94|731.14|733.47|730.67|0
1651208570000|2022-04-29 05:02:50|733.7|730.9|733.35|730.55|733.7|730.9|733.35|730.55|0
1651208580000|2022-04-29 05:03:00|733.47|730.67|733.94|731.14|733.94|731.14|733.47|730.67|0
1651208590000|2022-04-29 05:03:10|734.06|731.26|733.94|731.14|734.18|731.38|733.94|731.14|0
1651208600000|2022-04-29 05:03:20|734.18|731.38|735.12|732.32|735.12|732.32|734.06|731.26|0
1651208610000|2022-04-29 05:03:30|735.36|732.56|735.36|732.56|735.36|732.56|735.12|732.32|0
1651208620000|2022-04-29 05:03:40|735.12|732.32|735.36|732.56|735.83|733.03|735.12|732.32|0
1651208630000|2022-04-29 05:03:50|735.12|732.32|735.12|732.32|735.36|732.56|735.12|732.32|0
1651208640000|2022-04-29 05:04:00|735.36|732.56|735.36|732.56|735.36|732.56|735.12|732.32|0
1651208650000|2022-04-29 05:04:10|735.12|732.32|735.48|732.68|735.48|732.68|734.88|732.08|0
1651208660000|2022-04-29 05:04:20|735.36|732.56|733.7|730.9|735.36|732.56|733.7|730.9|0
1651208670000|2022-04-29 05:04:30|733.59|730.79|733.23|730.43|733.59|730.79|733.23|730.43|0
1651208680000|2022-04-29 05:04:40|733.7|730.9|733.94|731.14|733.94|731.14|733.7|730.9|0
1651208690000|2022-04-29 05:04:50|734.18|731.38|733.94|731.14|734.18|731.38|733.94|731.14|0
1651208700000|2022-04-29 05:05:00|733.7|730.9|733.47|730.67|733.7|730.9|733.35|730.55|0
1651208710000|2022-04-29 05:05:10|733.7|730.9|733.94|731.14|733.94|731.14|733.7|730.9|0
1651208720000|2022-04-29 05:05:20|733.83|731.03|733|730.2|733.83|731.03|733|730.2|0
1651208730000|2022-04-29 05:05:30|733.23|730.43|733.59|730.79|733.7|730.9|733.23|730.43|0
1651208740000|2022-04-29 05:05:40|733.47|730.67|733|730.2|733.7|730.9|733|730.2|0
1651208750000|2022-04-29 05:05:50|732.65|729.85|732.88|730.08|733|730.2|732.52|729.72|0
1651208760000|2022-04-29 05:06:00|733|730.2|732.29|729.49|733|730.2|732.29|729.49|0
1651208770000|2022-04-29 05:06:10|732.52|729.72|732.52|729.72|732.76|729.96|732.52|729.72|0
1651208780000|2022-04-29 05:06:20|732.29|729.49|732.29|729.49|732.29|729.49|732.29|729.49|0
1651208790000|2022-04-29 05:06:30|732.52|729.72|732.29|729.49|732.52|729.72|732.05|729.25|0
1651208800000|2022-04-29 05:06:40|732.52|729.72|732.65|729.85|732.76|729.96|732.41|729.61|0
1651208810000|2022-04-29 05:06:50|732.76|729.96|732.65|729.85|732.76|729.96|732.65|729.85|0
1651208820000|2022-04-29 05:07:00|732.29|729.49|732.05|729.25|732.29|729.49|732.05|729.25|0
1651208830000|2022-04-29 05:07:10|732.17|729.37|732.76|729.96|732.76|729.96|732.05|729.25|0
1651208840000|2022-04-29 05:07:20|732.65|729.85|732.76|729.96|732.76|729.96|732.65|729.85|0
1651208850000|2022-04-29 05:07:30|733.23|730.43|732.76|729.96|733.23|730.43|732.76|729.96|0
1651208860000|2022-04-29 05:07:40|733|730.2|733.23|730.43|733.23|730.43|733|730.2|0
1651208870000|2022-04-29 05:07:50|733.47|730.67|733.47|730.67|733.47|730.67|733.47|730.67|0
1651208880000|2022-04-29 05:08:00|733.35|730.55|733.35|730.55|733.35|730.55|733.23|730.43|0
1651208890000|2022-04-29 05:08:10|733.23|730.43|733.59|730.79|733.59|730.79|733.23|730.43|0
1651208900000|2022-04-29 05:08:20|733.47|730.67|733.94|731.14|733.94|731.14|733.47|730.67|0
1651208910000|2022-04-29 05:08:30|734.06|731.26|734.17|731.37|734.18|731.38|734.06|731.26|0
1651208930000|2022-04-29 05:08:50|733.94|731.14|733.94|731.14|734.06|731.26|733.94|731.14|0
1651208940000|2022-04-29 05:09:00|733.7|730.9|733.7|730.9|733.94|731.14|733.7|730.9|0
1651208950000|2022-04-29 05:09:10|733.94|731.14|733.94|731.14|733.94|731.14|733.7|730.9|0
1651208960000|2022-04-29 05:09:20|734.17|731.37|733.7|730.9|734.17|731.37|733.7|730.9|0
1651208970000|2022-04-29 05:09:30|733.59|730.79|733|730.2|733.59|730.79|733|730.2|0
1651208980000|2022-04-29 05:09:40|732.76|729.96|732.29|729.49|732.76|729.96|732.29|729.49|0
1651208990000|2022-04-29 05:09:50|732.41|729.61|732.29|729.49|732.41|729.61|732.29|729.49|0
1651209000000|2022-04-29 05:10:00|732.52|729.72|732.52|729.72|732.76|729.96|732.52|729.72|0
1651209010000|2022-04-29 05:10:10|732.41|729.61|732.41|729.61|732.52|729.72|732.29|729.49|0
1651209020000|2022-04-29 05:10:20|732.29|729.49|732.52|729.72|732.52|729.72|732.29|729.49|0
1651209030000|2022-04-29 05:10:30|732.41|729.61|732.76|729.96|732.76|729.96|732.41|729.61|0
1651209040000|2022-04-29 05:10:40|732.88|730.08|732.88|730.08|732.88|730.08|732.88|730.08|0
1651209050000|2022-04-29 05:10:50|733|730.2|733.23|730.43|733.23|730.43|733|730.2|0
1651209060000|2022-04-29 05:11:00|732.76|729.96|732.76|729.96|732.76|729.96|732.76|729.96|0
1651209070000|2022-04-29 05:11:10|732.99|730.19|733.47|730.67|733.47|730.67|732.99|730.19|0
1651209080000|2022-04-29 05:11:20|733.7|730.9|733.47|730.67|733.7|730.9|733.47|730.67|0
1651209090000|2022-04-29 05:11:30|733.23|730.43|732.99|730.19|733.23|730.43|732.76|729.96|0
1651209100000|2022-04-29 05:11:40|732.76|729.96|732.29|729.49|732.76|729.96|732.29|729.49|0
1651209110000|2022-04-29 05:11:50|732.52|729.72|732.29|729.49|732.52|729.72|732.29|729.49|0
1651209120000|2022-04-29 05:12:00|732.76|729.96|732.52|729.72|732.76|729.96|732.52|729.72|0
1651209130000|2022-04-29 05:12:10|732.76|729.96|733.23|730.43|733.23|730.43|732.76|729.96|0
1651209140000|2022-04-29 05:12:20|733.12|730.32|733.23|730.43|733.23|730.43|733.12|730.32|0
1651209150000|2022-04-29 05:12:30|733.7|730.9|733.7|730.9|733.7|730.9|733.7|730.9|0
1651209160000|2022-04-29 05:12:40|733.94|731.14|733.94|731.14|733.94|731.14|733.94|731.14|0
1651209170000|2022-04-29 05:12:50|733.7|730.9|733.7|730.9|733.7|730.9|733.7|730.9|0
1651209180000|2022-04-29 05:13:00|733.59|730.79|732.99|730.19|733.59|730.79|732.99|730.19|0
1651209200000|2022-04-29 05:13:20|733.23|730.43|733.23|730.43|733.23|730.43|733.23|730.43|0
1651209210000|2022-04-29 05:13:30|733.47|730.67|733.47|730.67|733.47|730.67|733.23|730.43|0
1651209220000|2022-04-29 05:13:40|733.7|730.9|733.94|731.14|733.94|731.14|733.7|730.9|0
1651209230000|2022-04-29 05:13:50|733.7|730.9|733.7|730.9|733.94|731.14|733.7|730.9|0
1651209260000|2022-04-29 05:14:20|733.59|730.79|733.47|730.67|733.7|730.9|733.47|730.67|0
1651209270000|2022-04-29 05:14:30|733.23|730.43|733.47|730.67|733.47|730.67|733.23|730.43|0
1651209280000|2022-04-29 05:14:40|733.7|730.9|733.47|730.67|733.7|730.9|733.47|730.67|0
1651209290000|2022-04-29 05:14:50|733.35|730.55|733.23|730.43|733.35|730.55|733.23|730.43|0
1651209300000|2022-04-29 05:15:00|732.99|730.19|733.23|730.43|733.23|730.43|732.99|730.19|0
1651209310000|2022-04-29 05:15:10|733.47|730.67|733.23|730.43|733.47|730.67|733.23|730.43|0
1651209320000|2022-04-29 05:15:20|732.99|730.19|733.7|730.9|733.7|730.9|732.99|730.19|0
1651209330000|2022-04-29 05:15:30|733.82|731.02|733.94|731.14|733.94|731.14|733.82|731.02|0
1651209340000|2022-04-29 05:15:40|733.7|730.9|733.59|730.79|733.7|730.9|733.47|730.67|0
1651209350000|2022-04-29 05:15:50|733.7|730.9|733.7|730.9|733.7|730.9|733.7|730.9|0
1651209360000|2022-04-29 05:16:00|733.59|730.79|733.47|730.67|733.59|730.79|733.47|730.67|0
1651209370000|2022-04-29 05:16:10|733.35|730.55|733.35|730.55|733.35|730.55|733.23|730.43|0
1651209380000|2022-04-29 05:16:20|733.47|730.67|733.47|730.67|733.47|730.67|733.47|730.67|0
1651209390000|2022-04-29 05:16:30|733.7|730.9|733.7|730.9|733.7|730.9|733.7|730.9|0
1651209400000|2022-04-29 05:16:40|733.94|731.14|733.94|731.14|733.94|731.14|733.94|731.14|0
1651209420000|2022-04-29 05:17:00|733.35|730.55|733.94|731.14|733.94|731.14|733.35|730.55|0
1651209450000|2022-04-29 05:17:30|733.59|730.79|733.7|730.9|733.7|730.9|733.59|730.79|0
1651209460000|2022-04-29 05:17:40|733.47|730.67|733.47|730.67|733.47|730.67|733.47|730.67|0
1651209470000|2022-04-29 05:17:50|733.35|730.55|733.35|730.55|733.35|730.55|733.35|730.55|0
1651209480000|2022-04-29 05:18:00|733.47|730.67|733.7|730.9|733.7|730.9|733.47|730.67|0
1651209490000|2022-04-29 05:18:10|734.06|731.26|733.94|731.14|734.06|731.26|733.7|730.9|0
1651209500000|2022-04-29 05:18:20|734.17|731.37|734.17|731.37|734.17|731.37|734.17|731.37|0
1651209510000|2022-04-29 05:18:30|734.41|731.61|735.12|732.32|735.12|732.32|734.41|731.61|0
1651209520000|2022-04-29 05:18:40|735|732.2|734.88|732.08|735|732.2|734.88|732.08|0
1651209540000|2022-04-29 05:19:00|735.12|732.32|735.12|732.32|735.12|732.32|735|732.2|0
1651209550000|2022-04-29 05:19:10|735.35|732.55|735.24|732.44|735.35|732.55|735.12|732.32|0
1651209560000|2022-04-29 05:19:20|735.12|732.32|734.88|732.08|735.12|732.32|734.88|732.08|0
1651209570000|2022-04-29 05:19:30|734.65|731.85|734.65|731.85|734.65|731.85|734.41|731.61|0
1651209580000|2022-04-29 05:19:40|734.88|732.08|735.12|732.32|735.12|732.32|734.88|732.08|0
1651209600000|2022-04-29 05:20:00|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1651209610000|2022-04-29 05:20:10|735.12|732.32|735.12|732.32|735.12|732.32|735.12|732.32|0
1651209620000|2022-04-29 05:20:20|735|732.2|735.12|732.32|735.12|732.32|735|732.2|0
1651209630000|2022-04-29 05:20:30|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1651209640000|2022-04-29 05:20:40|734.77|731.97|734.88|732.08|734.88|732.08|734.77|731.97|0
1651209650000|2022-04-29 05:20:50|734.65|731.85|735.35|732.55|735.35|732.55|734.65|731.85|0
1651209660000|2022-04-29 05:21:00|735.59|732.79|737.72|734.92|737.72|734.92|735.59|732.79|0
1651209670000|2022-04-29 05:21:10|737.48|734.68|737.24|734.44|737.48|734.68|737.01|734.21|0
1651209680000|2022-04-29 05:21:20|737.72|734.92|737.72|734.92|737.72|734.92|737.6|734.8|0
1651209690000|2022-04-29 05:21:30|737.95|735.15|737.84|735.04|737.95|735.15|737.84|735.04|0
1651209700000|2022-04-29 05:21:40|737.95|735.15|737.72|734.92|737.95|735.15|737.6|734.8|0
1651209710000|2022-04-29 05:21:50|737.95|735.15|738.42|735.62|738.42|735.62|737.95|735.15|0
1651209720000|2022-04-29 05:22:00|738.66|735.86|738.9|736.1|738.9|736.1|738.66|735.86|0
1651209730000|2022-04-29 05:22:10|739.13|736.33|738.9|736.1|739.13|736.33|738.9|736.1|0
1651209740000|2022-04-29 05:22:20|738.66|735.86|738.31|735.51|738.66|735.86|738.19|735.39|0
1651209750000|2022-04-29 05:22:30|737.95|735.15|738.19|735.39|738.19|735.39|737.95|735.15|0
1651209760000|2022-04-29 05:22:40|737.95|735.15|738.07|735.27|738.19|735.39|737.84|735.04|0
1651209770000|2022-04-29 05:22:50|737.72|734.92|737.72|734.92|737.72|734.92|737.72|734.92|0
1651209780000|2022-04-29 05:23:00|737.84|735.04|737.84|735.04|737.84|735.04|737.84|735.04|0
1651209790000|2022-04-29 05:23:10|737.72|734.92|737.72|734.92|737.72|734.92|737.72|734.92|0
1651209800000|2022-04-29 05:23:20|737.95|735.15|737.95|735.15|738.19|735.39|737.95|735.15|0
1651209810000|2022-04-29 05:23:30|738.19|735.39|738.66|735.86|738.66|735.86|738.19|735.39|0
1651209820000|2022-04-29 05:23:40|738.55|735.75|737.95|735.15|738.55|735.75|737.95|735.15|0
1651209830000|2022-04-29 05:23:50|738.19|735.39|738.31|735.51|738.42|735.62|738.19|735.39|0
1651209840000|2022-04-29 05:24:00|738.42|735.62|737.95|735.15|738.42|735.62|737.71|734.91|0
1651209850000|2022-04-29 05:24:10|738.07|735.27|738.19|735.39|738.19|735.39|738.07|735.27|0
1651209860000|2022-04-29 05:24:20|738.07|735.27|737.71|734.91|738.19|735.39|737.71|734.91|0
1651209870000|2022-04-29 05:24:30|737.6|734.8|737.48|734.68|737.6|734.8|737.48|734.68|0
1651209880000|2022-04-29 05:24:40|737.24|734.44|737.01|734.21|737.24|734.44|737.01|734.21|0
1651209890000|2022-04-29 05:24:50|736.77|733.97|736.77|733.97|736.89|734.09|736.77|733.97|0
1651209900000|2022-04-29 05:25:00|737.01|734.21|737.01|734.21|737.24|734.44|737.01|734.21|0
1651209910000|2022-04-29 05:25:10|736.66|733.86|736.66|733.86|736.66|733.86|736.66|733.86|0
1651209920000|2022-04-29 05:25:20|736.77|733.97|736.53|733.73|736.77|733.97|736.53|733.73|0
1651209940000|2022-04-29 05:25:40|736.77|733.97|736.3|733.5|736.77|733.97|736.3|733.5|0
1651209950000|2022-04-29 05:25:50|736.53|733.73|736.53|733.73|736.53|733.73|736.53|733.73|0
1651209960000|2022-04-29 05:26:00|736.66|733.86|736.89|734.09|736.89|734.09|736.66|733.86|0
1651209970000|2022-04-29 05:26:10|736.77|733.97|736.77|733.97|736.77|733.97|736.77|733.97|0
1651209980000|2022-04-29 05:26:20|736.89|734.09|736.77|733.97|737.01|734.21|736.53|733.73|0
1651209990000|2022-04-29 05:26:30|736.89|734.09|736.89|734.09|736.89|734.09|736.89|734.09|0
1651210000000|2022-04-29 05:26:40|737.01|734.21|736.89|734.09|737.01|734.21|736.89|734.09|0
1651210010000|2022-04-29 05:26:50|736.77|733.97|736.66|733.86|736.89|734.09|736.66|733.86|0
1651210020000|2022-04-29 05:27:00|736.77|733.97|736.53|733.73|736.77|733.97|736.42|733.62|0
1651210030000|2022-04-29 05:27:10|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1651210040000|2022-04-29 05:27:20|736.06|733.26|736.06|733.26|736.06|733.26|736.06|733.26|0
1651210050000|2022-04-29 05:27:30|735.95|733.15|736.06|733.26|736.06|733.26|735.95|733.15|0
1651210060000|2022-04-29 05:27:40|736.18|733.38|736.18|733.38|736.3|733.5|736.18|733.38|0
1651210070000|2022-04-29 05:27:50|736.3|733.5|736.53|733.73|736.53|733.73|736.18|733.38|0
1651210080000|2022-04-29 05:28:00|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1651210090000|2022-04-29 05:28:10|736.18|733.38|735.95|733.15|736.18|733.38|735.95|733.15|0
1651210100000|2022-04-29 05:28:20|736.06|733.26|736.06|733.26|736.06|733.26|735.95|733.15|0
1651210110000|2022-04-29 05:28:30|735.95|733.15|735.95|733.15|735.95|733.15|735.95|733.15|0
1651210120000|2022-04-29 05:28:40|736.06|733.26|735.83|733.03|736.06|733.26|735.83|733.03|0
1651210130000|2022-04-29 05:28:50|735.95|733.15|735.83|733.03|735.95|733.15|735.83|733.03|0
1651210140000|2022-04-29 05:29:00|735.59|732.79|735.82|733.02|735.82|733.02|735.59|732.79|0
1651210150000|2022-04-29 05:29:10|736.06|733.26|735.71|732.91|736.06|733.26|735.71|732.91|0
1651210160000|2022-04-29 05:29:20|735.95|733.15|736.06|733.26|736.18|733.38|735.95|733.15|0
1651210170000|2022-04-29 05:29:30|735.95|733.15|735.95|733.15|735.95|733.15|735.82|733.02|0
1651210180000|2022-04-29 05:29:40|736.06|733.26|736.06|733.26|736.06|733.26|736.06|733.26|0
1651210190000|2022-04-29 05:29:50|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1651210200000|2022-04-29 05:30:00|735.59|732.79|735.59|732.79|735.59|732.79|735.48|732.68|0
1651210210000|2022-04-29 05:30:10|735.48|732.68|735.71|732.91|735.71|732.91|735.48|732.68|0
1651210220000|2022-04-29 05:30:20|735.95|733.15|736.42|733.62|736.42|733.62|735.95|733.15|0
1651210230000|2022-04-29 05:30:30|736.77|733.97|736.77|733.97|737.01|734.21|736.77|733.97|0
1651210240000|2022-04-29 05:30:40|736.89|734.09|737.01|734.21|737.01|734.21|736.89|734.09|0
1651210250000|2022-04-29 05:30:50|736.66|733.86|736.3|733.5|736.77|733.97|736.3|733.5|0
1651210260000|2022-04-29 05:31:00|736.06|733.26|735.82|733.02|736.06|733.26|735.59|732.79|0
1651210270000|2022-04-29 05:31:10|736.06|733.26|736.42|733.62|736.42|733.62|736.06|733.26|0
1651210280000|2022-04-29 05:31:20|736.53|733.73|736.42|733.62|736.77|733.97|736.42|733.62|0
1651210290000|2022-04-29 05:31:30|736.3|733.5|736.42|733.62|736.42|733.62|736.3|733.5|0
1651210300000|2022-04-29 05:31:40|736.3|733.5|735.71|732.91|736.42|733.62|735.71|732.91|0
1651210310000|2022-04-29 05:31:50|735.95|733.15|735.82|733.02|735.95|733.15|735.71|732.91|0
1651210320000|2022-04-29 05:32:00|735.95|733.15|735.71|732.91|735.95|733.15|735.35|732.55|0
1651210330000|2022-04-29 05:32:10|735.82|733.02|736.06|733.26|736.06|733.26|735.82|733.02|0
1651210340000|2022-04-29 05:32:20|736.18|733.38|736.18|733.38|736.18|733.38|736.18|733.38|0
1651210350000|2022-04-29 05:32:30|736.3|733.5|736.89|734.09|736.89|734.09|736.3|733.5|0
1651210360000|2022-04-29 05:32:40|737.01|734.21|736.89|734.09|737.01|734.21|736.89|734.09|0
1651210370000|2022-04-29 05:32:50|736.66|733.86|736.06|733.26|736.66|733.86|736.06|733.26|0
1651210380000|2022-04-29 05:33:00|735.95|733.15|735.59|732.79|736.06|733.26|735.59|732.79|0
1651210390000|2022-04-29 05:33:10|735.82|733.02|735.82|733.02|736.06|733.26|735.82|733.02|0
1651210400000|2022-04-29 05:33:20|736.06|733.26|735.35|732.55|736.06|733.26|735.35|732.55|0
1651210410000|2022-04-29 05:33:30|735.59|732.79|735.24|732.44|735.59|732.79|735.12|732.32|0
1651210420000|2022-04-29 05:33:40|735.59|732.79|735.12|732.32|735.59|732.79|735.12|732.32|0
1651210430000|2022-04-29 05:33:50|734.64|731.84|734.41|731.61|734.88|732.08|734.41|731.61|0
1651210440000|2022-04-29 05:34:00|734.64|731.84|735.35|732.55|735.35|732.55|734.64|731.84|0
1651210450000|2022-04-29 05:34:10|735.47|732.67|735.35|732.55|735.71|732.91|735.35|732.55|0
1651210460000|2022-04-29 05:34:20|735.47|732.67|734.88|732.08|735.47|732.67|734.88|732.08|0
1651210470000|2022-04-29 05:34:30|734.64|731.84|734.88|732.08|734.88|732.08|734.64|731.84|0
1651210480000|2022-04-29 05:34:40|735.12|732.32|735.59|732.79|735.59|732.79|735.12|732.32|0
1651210490000|2022-04-29 05:34:50|735.71|732.91|735.47|732.67|735.71|732.91|735.47|732.67|0
1651210500000|2022-04-29 05:35:00|735.59|732.79|735.47|732.67|735.59|732.79|735.12|732.32|0
1651210510000|2022-04-29 05:35:10|735.59|732.79|735.59|732.79|735.59|732.79|735.59|732.79|0
1651210520000|2022-04-29 05:35:20|735.82|733.02|735.35|732.55|735.82|733.02|735.35|732.55|0
1651210530000|2022-04-29 05:35:30|735.12|732.32|734.88|732.08|735.12|732.32|734.88|732.08|0
1651210540000|2022-04-29 05:35:40|734.77|731.97|734.88|732.08|734.88|732.08|734.64|731.84|0
1651210560000|2022-04-29 05:36:00|734.77|731.97|734.88|732.08|734.88|732.08|734.41|731.61|0
1651210570000|2022-04-29 05:36:10|734.77|731.97|734.64|731.84|734.77|731.97|734.53|731.73|0
1651210580000|2022-04-29 05:36:20|734.88|732.08|734.64|731.84|734.88|732.08|734.41|731.61|0
1651210590000|2022-04-29 05:36:30|734.41|731.61|734.64|731.84|734.64|731.84|734.41|731.61|0
1651210600000|2022-04-29 05:36:40|734.53|731.73|734.41|731.61|734.53|731.73|734.41|731.61|0
1651210610000|2022-04-29 05:36:50|734.88|732.08|735.12|732.32|735.12|732.32|734.88|732.08|0
1651210620000|2022-04-29 05:37:00|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1651210630000|2022-04-29 05:37:10|734.64|731.84|734.53|731.73|734.64|731.84|734.41|731.61|0
1651210640000|2022-04-29 05:37:20|734.41|731.61|734.17|731.37|734.53|731.73|734.17|731.37|0
1651210650000|2022-04-29 05:37:30|734.29|731.49|734.41|731.61|734.41|731.61|734.29|731.49|0
1651210670000|2022-04-29 05:37:50|734.17|731.37|733.94|731.14|734.17|731.37|733.94|731.14|0
1651210680000|2022-04-29 05:38:00|733.46|730.66|733.46|730.66|733.59|730.79|733.46|730.66|0
1651210690000|2022-04-29 05:38:10|733.23|730.43|733.7|730.9|733.7|730.9|733.23|730.43|0
1651210700000|2022-04-29 05:38:20|733.59|730.79|733.7|730.9|733.7|730.9|733.59|730.79|0
1651210710000|2022-04-29 05:38:30|733.46|730.66|733.7|730.9|733.7|730.9|733.46|730.66|0
1651210720000|2022-04-29 05:38:40|733.82|731.02|733.23|730.43|733.82|731.02|733.23|730.43|0
1651210730000|2022-04-29 05:38:50|733.46|730.66|733.46|730.66|733.46|730.66|733.46|730.66|0
1651210740000|2022-04-29 05:39:00|733.59|730.79|733.7|730.9|733.7|730.9|733.46|730.66|0
1651210750000|2022-04-29 05:39:10|733.46|730.66|733.23|730.43|733.46|730.66|733.23|730.43|0
1651210780000|2022-04-29 05:39:40|733.35|730.55|733.7|730.9|733.7|730.9|733.35|730.55|0
1651210790000|2022-04-29 05:39:50|733.94|731.14|733.94|731.14|733.94|731.14|733.94|731.14|0
1651210800000|2022-04-29 05:40:00|733.7|730.9|733.7|730.9|733.7|730.9|733.7|730.9|0
1651210810000|2022-04-29 05:40:10|733.82|731.02|733.82|731.02|733.82|731.02|733.82|731.02|0
1651210820000|2022-04-29 05:40:20|733.7|730.9|733.7|730.9|733.7|730.9|733.7|730.9|0
1651210850000|2022-04-29 05:40:50|733.46|730.66|733.59|730.79|733.59|730.79|733.46|730.66|0
1651210860000|2022-04-29 05:41:00|733.7|730.9|734.17|731.37|734.17|731.37|733.59|730.79|0
1651210870000|2022-04-29 05:41:10|734.64|731.84|734.64|731.84|734.77|731.97|734.64|731.84|0
1651210880000|2022-04-29 05:41:20|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1651210900000|2022-04-29 05:41:40|735.12|732.32|735.12|732.32|735.12|732.32|735.12|732.32|0
1651210920000|2022-04-29 05:42:00|735|732.2|734.88|732.08|735|732.2|734.88|732.08|0
1651210930000|2022-04-29 05:42:10|735|732.2|734.88|732.08|735|732.2|734.88|732.08|0
1651210940000|2022-04-29 05:42:20|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1651210950000|2022-04-29 05:42:30|734.41|731.61|734.17|731.37|734.41|731.61|734.17|731.37|0
1651210960000|2022-04-29 05:42:40|734.29|731.49|734.29|731.49|734.29|731.49|734.17|731.37|0
1651210970000|2022-04-29 05:42:50|734.17|731.37|733.94|731.14|734.29|731.49|733.94|731.14|0
1651210980000|2022-04-29 05:43:00|734.17|731.37|734.29|731.49|734.29|731.49|734.17|731.37|0
1651210990000|2022-04-29 05:43:10|733.94|731.14|734.41|731.61|734.41|731.61|733.94|731.14|0
1651211000000|2022-04-29 05:43:20|734.88|732.08|734.53|731.73|734.88|732.08|734.53|731.73|0
1651211010000|2022-04-29 05:43:30|734.41|731.61|734.41|731.61|734.41|731.61|734.41|731.61|0
1651211020000|2022-04-29 05:43:40|733.94|731.14|734.17|731.37|734.17|731.37|733.94|731.14|0
1651211030000|2022-04-29 05:43:50|734.41|731.61|734.64|731.84|734.64|731.84|734.41|731.61|0
1651211040000|2022-04-29 05:44:00|734.41|731.61|734.41|731.61|734.41|731.61|734.41|731.61|0
1651211050000|2022-04-29 05:44:10|734.53|731.73|734.64|731.84|734.64|731.84|734.53|731.73|0
1651211070000|2022-04-29 05:44:30|734.77|731.97|734.64|731.84|734.77|731.97|734.64|731.84|0
1651211080000|2022-04-29 05:44:40|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1651211090000|2022-04-29 05:44:50|734.77|731.97|734.64|731.84|734.77|731.97|734.64|731.84|0
1651211100000|2022-04-29 05:45:00|734.17|731.37|734.06|731.26|734.41|731.61|734.06|731.26|0
1651211110000|2022-04-29 05:45:10|734.17|731.37|734.17|731.37|734.17|731.37|734.17|731.37|0
1651211120000|2022-04-29 05:45:20|733.93|731.13|733.93|731.13|734.17|731.37|733.93|731.13|0
1651211130000|2022-04-29 05:45:30|734.17|731.37|734.17|731.37|734.17|731.37|734.17|731.37|0
1651211150000|2022-04-29 05:45:50|734.29|731.49|733.93|731.13|734.29|731.49|733.7|730.9|0
1651211160000|2022-04-29 05:46:00|734.41|731.61|734.17|731.37|734.41|731.61|734.17|731.37|0
1651211170000|2022-04-29 05:46:10|734.64|731.84|734.29|731.49|734.64|731.84|734.29|731.49|0
1651211180000|2022-04-29 05:46:20|734.17|731.37|734.17|731.37|734.17|731.37|734.17|731.37|0
1651211190000|2022-04-29 05:46:30|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1651211200000|2022-04-29 05:46:40|734.41|731.61|734.17|731.37|734.41|731.61|734.17|731.37|0
1651211210000|2022-04-29 05:46:50|734.41|731.61|734.41|731.61|734.53|731.73|734.17|731.37|0
1651211220000|2022-04-29 05:47:00|734.64|731.84|734.41|731.61|734.64|731.84|734.41|731.61|0
1651211230000|2022-04-29 05:47:10|734.29|731.49|734.53|731.73|734.53|731.73|734.17|731.37|0
1651211240000|2022-04-29 05:47:20|734.64|731.84|734.64|731.84|734.64|731.84|734.41|731.61|0
1651211280000|2022-04-29 05:48:00|734.17|731.37|734.17|731.37|734.17|731.37|733.93|731.13|0
1651211290000|2022-04-29 05:48:10|734.06|731.26|733.93|731.13|734.06|731.26|733.93|731.13|0
1651211300000|2022-04-29 05:48:20|734.17|731.37|733.93|731.13|734.17|731.37|733.93|731.13|0
1651211310000|2022-04-29 05:48:30|733.7|730.9|734.17|731.37|734.17|731.37|733.7|730.9|0
1651211320000|2022-04-29 05:48:40|734.41|731.61|734.29|731.49|734.41|731.61|734.17|731.37|0
1651211330000|2022-04-29 05:48:50|734.17|731.37|734.29|731.49|734.29|731.49|734.17|731.37|0
1651211340000|2022-04-29 05:49:00|734.17|731.37|734.41|731.61|734.41|731.61|734.17|731.37|0
1651211350000|2022-04-29 05:49:10|734.29|731.49|734.17|731.37|734.29|731.49|734.17|731.37|0
1651211360000|2022-04-29 05:49:20|734.06|731.26|733.93|731.13|734.06|731.26|733.93|731.13|0
1651211380000|2022-04-29 05:49:40|733.82|731.02|734.41|731.61|734.53|731.73|733.82|731.02|0
1651211390000|2022-04-29 05:49:50|734.64|731.84|734.88|732.08|735|732.2|734.64|731.84|0
1651211410000|2022-04-29 05:50:10|735.11|732.31|735.11|732.31|735.11|732.31|735.11|732.31|0
1651211420000|2022-04-29 05:50:20|734.88|732.08|735.11|732.31|735.11|732.31|734.88|732.08|0
1651211430000|2022-04-29 05:50:30|735|732.2|735.35|732.55|735.35|732.55|735|732.2|0
1651211440000|2022-04-29 05:50:40|735.47|732.67|735.59|732.79|735.59|732.79|735.47|732.67|0
1651211450000|2022-04-29 05:50:50|736.06|733.26|736.06|733.26|736.18|733.38|736.06|733.26|0
1651211460000|2022-04-29 05:51:00|735.71|732.91|735.71|732.91|736.06|733.26|735.71|732.91|0
1651211470000|2022-04-29 05:51:10|735.59|732.79|735.59|732.79|735.71|732.91|735.59|732.79|0
1651211480000|2022-04-29 05:51:20|735.82|733.02|736.29|733.49|736.29|733.49|735.82|733.02|0
1651211490000|2022-04-29 05:51:30|736.53|733.73|736.29|733.49|736.53|733.73|736.29|733.49|0
1651211500000|2022-04-29 05:51:40|736.42|733.62|736.77|733.97|736.77|733.97|736.42|733.62|0
1651211510000|2022-04-29 05:51:50|736.53|733.73|736.53|733.73|736.53|733.73|736.53|733.73|0
1651211520000|2022-04-29 05:52:00|736.77|733.97|736.77|733.97|736.77|733.97|736.77|733.97|0
1651211530000|2022-04-29 05:52:10|736.29|733.49|736.06|733.26|736.29|733.49|736.06|733.26|0
1651211540000|2022-04-29 05:52:20|735.95|733.15|735.82|733.02|735.95|733.15|735.82|733.02|0
1651211550000|2022-04-29 05:52:30|736.06|733.26|736.29|733.49|736.29|733.49|736.06|733.26|0
1651211560000|2022-04-29 05:52:40|736.18|733.38|736.06|733.26|736.18|733.38|736.06|733.26|0
1651211570000|2022-04-29 05:52:50|736.29|733.49|736.29|733.49|736.29|733.49|736.29|733.49|0
1651211580000|2022-04-29 05:53:00|736.18|733.38|736.29|733.49|736.29|733.49|736.18|733.38|0
1651211590000|2022-04-29 05:53:10|736.42|733.62|736.29|733.49|736.53|733.73|736.29|733.49|0
1651211600000|2022-04-29 05:53:20|736.53|733.73|736.77|733.97|736.77|733.97|736.53|733.73|0
1651211610000|2022-04-29 05:53:30|737|734.2|737.71|734.91|737.71|734.91|737|734.2|0
1651211620000|2022-04-29 05:53:40|737.48|734.68|737.24|734.44|737.48|734.68|737.24|734.44|0
1651211630000|2022-04-29 05:53:50|737.48|734.68|737.24|734.44|737.48|734.68|737.24|734.44|0
1651211640000|2022-04-29 05:54:00|737.36|734.56|737.48|734.68|737.6|734.8|737.36|734.56|0
1651211650000|2022-04-29 05:54:10|737.6|734.8|737.71|734.91|737.71|734.91|737.6|734.8|0
1651211660000|2022-04-29 05:54:20|737.95|735.15|738.07|735.27|738.07|735.27|737.95|735.15|0
1651211670000|2022-04-29 05:54:30|738.18|735.38|738.18|735.38|738.18|735.38|738.18|735.38|0
1651211680000|2022-04-29 05:54:40|737.95|735.15|738.18|735.38|738.18|735.38|737.95|735.15|0
1651211690000|2022-04-29 05:54:50|738.31|735.51|737.95|735.15|738.31|735.51|737.95|735.15|0
1651211700000|2022-04-29 05:55:00|738.42|735.62|738.31|735.51|738.42|735.62|738.18|735.38|0
1651211710000|2022-04-29 05:55:10|738.42|735.62|737.95|735.15|738.42|735.62|737.95|735.15|0
1651211720000|2022-04-29 05:55:20|738.07|735.27|738.07|735.27|738.07|735.27|738.07|735.27|0
1651211730000|2022-04-29 05:55:30|738.18|735.38|738.18|735.38|738.18|735.38|738.18|735.38|0
1651211740000|2022-04-29 05:55:40|737.95|735.15|738.18|735.38|738.18|735.38|737.95|735.15|0
1651211750000|2022-04-29 05:55:50|737.95|735.15|737.95|735.15|737.95|735.15|737.95|735.15|0
1651211760000|2022-04-29 05:56:00|738.18|735.38|738.18|735.38|738.18|735.38|738.18|735.38|0
1651211770000|2022-04-29 05:56:10|738.42|735.62|738.07|735.27|738.42|735.62|738.07|735.27|0
1651211780000|2022-04-29 05:56:20|738.31|735.51|738.42|735.62|738.42|735.62|738.31|735.51|0
1651211790000|2022-04-29 05:56:30|738.66|735.86|739.37|736.57|739.37|736.57|738.66|735.86|0
1651211800000|2022-04-29 05:56:40|739.6|736.8|739.13|736.33|739.6|736.8|739.13|736.33|0
1651211810000|2022-04-29 05:56:50|738.78|735.98|739.13|736.33|739.13|736.33|738.78|735.98|0
1651211830000|2022-04-29 05:57:10|739.25|736.45|739.13|736.33|739.37|736.57|739.13|736.33|0
1651211840000|2022-04-29 05:57:20|738.89|736.09|739.13|736.33|739.13|736.33|738.89|736.09|0
1651211850000|2022-04-29 05:57:30|739.02|736.22|738.42|735.62|739.02|736.22|738.42|735.62|0
1651211870000|2022-04-29 05:57:50|737.95|735.15|737.95|735.15|737.95|735.15|737.95|735.15|0
1651211880000|2022-04-29 05:58:00|737.71|734.91|737.71|734.91|738.18|735.38|737.71|734.91|0
1651211890000|2022-04-29 05:58:10|737.24|734.44|737.24|734.44|737.24|734.44|737.24|734.44|0
1651211900000|2022-04-29 05:58:20|737|734.2|737.24|734.44|737.24|734.44|737|734.2|0
1651211910000|2022-04-29 05:58:30|737|734.2|737.24|734.44|737.24|734.44|737|734.2|0
1651211920000|2022-04-29 05:58:40|737|734.2|737|734.2|737|734.2|737|734.2|0
1651211930000|2022-04-29 05:58:50|736.77|733.97|736.53|733.73|736.77|733.97|736.53|733.73|0
1651211940000|2022-04-29 05:59:00|736.29|733.49|736.06|733.26|736.29|733.49|736.06|733.26|0
1651211950000|2022-04-29 05:59:10|735.82|733.02|736.29|733.49|736.29|733.49|735.82|733.02|0
1651211960000|2022-04-29 05:59:20|736.53|733.73|736.06|733.26|736.53|733.73|736.06|733.26|0
1651211970000|2022-04-29 05:59:30|736.29|733.49|736.06|733.26|736.29|733.49|736.06|733.26|0
1651211980000|2022-04-29 05:59:40|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1651211990000|2022-04-29 05:59:50|736.06|733.26|736.06|733.26|736.06|733.26|735.82|733.02|0
1651212000000|2022-04-29 06:00:00|736.29|733.49|736.29|733.49|736.42|733.62|736.29|733.49|0
1651212010000|2022-04-29 06:00:10|736.42|733.62|736.42|733.62|736.53|733.73|736.42|733.62|0
1651212020000|2022-04-29 06:00:20|737|734.2|737|734.2|737|734.2|736.77|733.97|0
1651212030000|2022-04-29 06:00:30|736.77|733.97|737.24|734.44|737.24|734.44|736.77|733.97|0
1651212040000|2022-04-29 06:00:40|737.36|734.56|737.95|735.15|737.95|735.15|737.36|734.56|0
1651212050000|2022-04-29 06:00:50|738.42|735.62|738.18|735.38|738.42|735.62|738.18|735.38|0
1651212060000|2022-04-29 06:01:00|738.66|735.86|739.13|736.33|739.13|736.33|738.66|735.86|0
1651212070000|2022-04-29 06:01:10|739.25|736.45|739.36|736.56|739.36|736.56|739.25|736.45|0
1651212080000|2022-04-29 06:01:20|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1651212090000|2022-04-29 06:01:30|739.72|736.92|739.72|736.92|739.72|736.92|739.6|736.8|0
1651212100000|2022-04-29 06:01:40|739.6|736.8|739.36|736.56|739.6|736.8|739.36|736.56|0
1651212110000|2022-04-29 06:01:50|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1651212120000|2022-04-29 06:02:00|738.89|736.09|737.95|735.15|738.89|736.09|737.95|735.15|0
1651212130000|2022-04-29 06:02:10|738.18|735.38|738.18|735.38|738.18|735.38|738.18|735.38|0
1651212140000|2022-04-29 06:02:20|738.42|735.62|737.95|735.15|738.42|735.62|737.95|735.15|0
1651212150000|2022-04-29 06:02:30|737.71|734.91|737.47|734.67|737.71|734.91|737.47|734.67|0
1651212160000|2022-04-29 06:02:40|737.71|734.91|737.95|735.15|737.95|735.15|737.71|734.91|0
1651212180000|2022-04-29 06:03:00|738.89|736.09|738.66|735.86|738.89|736.09|738.42|735.62|0
1651212190000|2022-04-29 06:03:10|739.13|736.33|739.6|736.8|739.72|736.92|739.13|736.33|0
1651212200000|2022-04-29 06:03:20|739.13|736.33|738.18|735.38|739.13|736.33|738.18|735.38|0
1651212210000|2022-04-29 06:03:30|737.95|735.15|736.77|733.97|737.95|735.15|736.77|733.97|0
1651212220000|2022-04-29 06:03:40|737|734.2|736.89|734.09|737|734.2|736.89|734.09|0
1651212230000|2022-04-29 06:03:50|737|734.2|736.29|733.49|737|734.2|736.29|733.49|0
1651212240000|2022-04-29 06:04:00|736.42|733.62|735.58|732.78|736.42|733.62|735.58|732.78|0
1651212250000|2022-04-29 06:04:10|735.35|732.55|735.11|732.31|735.35|732.55|734.64|731.84|0
1651212260000|2022-04-29 06:04:20|735|732.2|735|732.2|735|732.2|734.76|731.96|0
1651212270000|2022-04-29 06:04:30|734.88|732.08|734.76|731.96|734.88|732.08|734.64|731.84|0
1651212280000|2022-04-29 06:04:40|734.4|731.6|734.4|731.6|734.4|731.6|734.4|731.6|0
1651212290000|2022-04-29 06:04:50|734.29|731.49|733.82|731.02|734.4|731.6|733.82|731.02|0
1651212300000|2022-04-29 06:05:00|733.46|730.66|733.22|730.42|733.7|730.9|733.22|730.42|0
1651212310000|2022-04-29 06:05:10|732.88|730.08|730.87|728.07|732.88|730.08|730.63|727.83|0
1651212320000|2022-04-29 06:05:20|730.63|727.83|730.16|727.36|730.63|727.83|730.16|727.36|0
1651212330000|2022-04-29 06:05:30|730.63|727.83|730.87|728.07|730.87|728.07|730.63|727.83|0
1651212340000|2022-04-29 06:05:40|730.39|727.59|730.16|727.36|730.39|727.59|730.16|727.36|0
1651212350000|2022-04-29 06:05:50|730.63|727.83|730.39|727.59|730.87|728.07|730.39|727.59|0
1651212360000|2022-04-29 06:06:00|730.52|727.72|730.39|727.59|730.63|727.83|730.39|727.59|0
1651212370000|2022-04-29 06:06:10|730.63|727.83|730.63|727.83|730.63|727.83|730.63|727.83|0
1651212380000|2022-04-29 06:06:20|730.39|727.59|730.16|727.36|730.39|727.59|730.16|727.36|0
1651212390000|2022-04-29 06:06:30|730.28|727.48|730.16|727.36|730.28|727.48|730.16|727.36|0
1651212400000|2022-04-29 06:06:40|730.28|727.48|730.39|727.59|730.39|727.59|730.28|727.48|0
1651212410000|2022-04-29 06:06:50|730.63|727.83|730.63|727.83|730.63|727.83|730.63|727.83|0
1651212420000|2022-04-29 06:07:00|730.16|727.36|730.16|727.36|730.63|727.83|730.16|727.36|0
1651212430000|2022-04-29 06:07:10|729.92|727.12|729.22|726.42|729.92|727.12|729.22|726.42|0
1651212440000|2022-04-29 06:07:20|729.69|726.89|730.16|727.36|730.16|727.36|729.69|726.89|0
1651212450000|2022-04-29 06:07:30|730.39|727.59|730.63|727.83|730.63|727.83|730.39|727.59|0
1651212460000|2022-04-29 06:07:40|730.87|728.07|731.34|728.54|731.46|728.66|730.87|728.07|0
1651212470000|2022-04-29 06:07:50|730.87|728.07|731.1|728.3|731.1|728.3|730.87|728.07|0
1651212480000|2022-04-29 06:08:00|731.34|728.54|731.34|728.54|731.34|728.54|731.1|728.3|0
1651212490000|2022-04-29 06:08:10|730.87|728.07|730.63|727.83|730.87|728.07|730.63|727.83|0
1651212500000|2022-04-29 06:08:20|730.39|727.59|730.39|727.59|730.39|727.59|730.39|727.59|0
1651212510000|2022-04-29 06:08:30|730.63|727.83|730.39|727.59|730.63|727.83|730.16|727.36|0
1651212520000|2022-04-29 06:08:40|730.87|728.07|730.87|728.07|730.87|728.07|730.63|727.83|0
1651212530000|2022-04-29 06:08:50|730.63|727.83|730.87|728.07|730.87|728.07|730.63|727.83|0
1651212540000|2022-04-29 06:09:00|730.99|728.19|731.1|728.3|731.34|728.54|730.99|728.19|0
1651212560000|2022-04-29 06:09:20|731.34|728.54|730.87|728.07|731.34|728.54|730.87|728.07|0
1651212570000|2022-04-29 06:09:30|731.1|728.3|731.1|728.3|731.1|728.3|730.99|728.19|0
1651212580000|2022-04-29 06:09:40|730.99|728.19|730.63|727.83|730.99|728.19|730.63|727.83|0
1651212590000|2022-04-29 06:09:50|730.75|727.95|731.1|728.3|731.1|728.3|730.63|727.83|0
1651212600000|2022-04-29 06:10:00|731.34|728.54|731.46|728.66|731.46|728.66|731.34|728.54|0
1651212610000|2022-04-29 06:10:10|731.34|728.54|732.04|729.24|732.04|729.24|731.34|728.54|0
1651212620000|2022-04-29 06:10:20|731.93|729.13|731.81|729.01|732.04|729.24|731.81|729.01|0
1651212630000|2022-04-29 06:10:30|732.04|729.24|732.52|729.72|732.52|729.72|732.04|729.24|0
1651212640000|2022-04-29 06:10:40|732.75|729.95|732.75|729.95|732.75|729.95|732.75|729.95|0
1651212650000|2022-04-29 06:10:50|732.87|730.07|732.75|729.95|732.87|730.07|732.75|729.95|0
1651212660000|2022-04-29 06:11:00|733.11|730.31|734.05|731.25|734.05|731.25|733.11|730.31|0
1651212670000|2022-04-29 06:11:10|734.4|731.6|733.93|731.13|734.4|731.6|733.7|730.9|0
1651212680000|2022-04-29 06:11:20|734.17|731.37|734.29|731.49|734.4|731.6|734.17|731.37|0
1651212690000|2022-04-29 06:11:30|734.17|731.37|734.29|731.49|734.29|731.49|734.17|731.37|0
1651212700000|2022-04-29 06:11:40|734.17|731.37|734.4|731.6|734.4|731.6|734.17|731.37|0
1651212710000|2022-04-29 06:11:50|734.64|731.84|735.71|732.91|735.82|733.02|734.64|731.84|0
1651212720000|2022-04-29 06:12:00|735.58|732.78|734.88|732.08|735.58|732.78|734.88|732.08|0
1651212730000|2022-04-29 06:12:10|735|732.2|734.4|731.6|735|732.2|734.4|731.6|0
1651212740000|2022-04-29 06:12:20|734.17|731.37|734.17|731.37|734.17|731.37|734.17|731.37|0
1651212750000|2022-04-29 06:12:30|734.4|731.6|734.88|732.08|734.88|732.08|734.4|731.6|0
1651212760000|2022-04-29 06:12:40|734.64|731.84|735.11|732.31|735.11|732.31|734.64|731.84|0
1651212770000|2022-04-29 06:12:50|735|732.2|735.23|732.43|735.35|732.55|735|732.2|0
1651212780000|2022-04-29 06:13:00|734.88|732.08|735.11|732.31|735.11|732.31|734.88|732.08|0
1651212790000|2022-04-29 06:13:10|735.58|732.78|736.29|733.49|736.29|733.49|735.58|732.78|0
1651212800000|2022-04-29 06:13:20|736.42|733.62|736.29|733.49|736.53|733.73|736.29|733.49|0
1651212810000|2022-04-29 06:13:30|736.42|733.62|736.53|733.73|736.53|733.73|736.29|733.49|0
1651212820000|2022-04-29 06:13:40|736.06|733.26|735.71|732.91|736.06|733.26|735.71|732.91|0
1651212830000|2022-04-29 06:13:50|735.82|733.02|735.35|732.55|735.82|733.02|735.35|732.55|0
1651212840000|2022-04-29 06:14:00|735.23|732.43|734.64|731.84|735.23|732.43|734.64|731.84|0
1651212850000|2022-04-29 06:14:10|734.53|731.73|734.88|732.08|734.88|732.08|734.53|731.73|0
1651212860000|2022-04-29 06:14:20|735.11|732.31|735.58|732.78|735.58|732.78|735.11|732.31|0
1651212870000|2022-04-29 06:14:30|735.82|733.02|735.82|733.02|736.06|733.26|735.82|733.02|0
1651212880000|2022-04-29 06:14:40|735.58|732.78|735.47|732.67|735.58|732.78|735.47|732.67|0
1651212890000|2022-04-29 06:14:50|735.35|732.55|734.88|732.08|735.35|732.55|734.88|732.08|0
1651212900000|2022-04-29 06:15:00|734.64|731.84|734.64|731.84|734.64|731.84|734.4|731.6|0
1651212910000|2022-04-29 06:15:10|734.17|731.37|734.17|731.37|734.17|731.37|733.7|730.9|0
1651212920000|2022-04-29 06:15:20|733.82|731.02|733.93|731.13|733.93|731.13|733.82|731.02|0
1651212930000|2022-04-29 06:15:30|734.17|731.37|734.4|731.6|734.4|731.6|734.17|731.37|0
1651212940000|2022-04-29 06:15:40|733.93|731.13|733.7|730.9|733.93|731.13|733.7|730.9|0
1651212950000|2022-04-29 06:15:50|733.93|731.13|733.46|730.66|733.93|731.13|733.46|730.66|0
1651212960000|2022-04-29 06:16:00|733.22|730.42|732.04|729.24|733.22|730.42|731.81|729.01|0
1651212970000|2022-04-29 06:16:10|731.81|729.01|731.81|729.01|731.81|729.01|731.81|729.01|0
1651212980000|2022-04-29 06:16:20|732.04|729.24|732.52|729.72|732.52|729.72|732.04|729.24|0
1651212990000|2022-04-29 06:16:30|732.99|730.19|733.58|730.78|733.58|730.78|732.99|730.19|0
1651213000000|2022-04-29 06:16:40|733.93|731.13|734.29|731.49|734.29|731.49|733.93|731.13|0
1651213010000|2022-04-29 06:16:50|734.4|731.6|734.29|731.49|734.4|731.6|733.93|731.13|0
1651213020000|2022-04-29 06:17:00|734.17|731.37|733.93|731.13|734.17|731.37|733.82|731.02|0
1651213030000|2022-04-29 06:17:10|734.17|731.37|734.17|731.37|734.4|731.6|733.93|731.13|0
1651213040000|2022-04-29 06:17:20|734.76|731.96|735|732.2|735|732.2|734.76|731.96|0
1651213050000|2022-04-29 06:17:30|734.76|731.96|734.4|731.6|734.88|732.08|734.4|731.6|0
1651213060000|2022-04-29 06:17:40|734.64|731.84|735.11|732.31|735.11|732.31|734.64|731.84|0
1651213070000|2022-04-29 06:17:50|735.82|733.02|736.29|733.49|736.65|733.85|735.82|733.02|0
1651213080000|2022-04-29 06:18:00|735.94|733.14|736.06|733.26|736.29|733.49|735.94|733.14|0
1651213090000|2022-04-29 06:18:10|736.18|733.38|736.06|733.26|736.29|733.49|736.06|733.26|0
1651213100000|2022-04-29 06:18:20|735.94|733.14|735.35|732.55|735.94|733.14|735.35|732.55|0
1651213110000|2022-04-29 06:18:30|734.88|732.08|735.35|732.55|735.35|732.55|734.88|732.08|0
1651213120000|2022-04-29 06:18:40|735.47|732.67|735.82|733.02|735.82|733.02|735.47|732.67|0
1651213130000|2022-04-29 06:18:50|736.06|733.26|735.35|732.55|736.06|733.26|735.35|732.55|0
1651213140000|2022-04-29 06:19:00|735.11|732.31|735.11|732.31|735.11|732.31|735|732.2|0
1651213150000|2022-04-29 06:19:10|735.71|732.91|735.58|732.78|735.71|732.91|735.58|732.78|0
1651213160000|2022-04-29 06:19:20|735.11|732.31|735.11|732.31|735.11|732.31|735.11|732.31|0
1651213170000|2022-04-29 06:19:30|735|732.2|735.35|732.55|735.35|732.55|734.87|732.07|0
1651213180000|2022-04-29 06:19:40|735.11|732.31|733.69|730.89|735.11|732.31|733.69|730.89|0
1651213190000|2022-04-29 06:19:50|733.93|731.13|734.17|731.37|734.29|731.49|733.93|731.13|0
1651213200000|2022-04-29 06:20:00|734.64|731.84|734.4|731.6|734.64|731.84|734.4|731.6|0
1651213210000|2022-04-29 06:20:10|734.17|731.37|733.22|730.42|734.17|731.37|733.22|730.42|0
1651213220000|2022-04-29 06:20:20|733.46|730.66|734.17|731.37|734.17|731.37|733.46|730.66|0
1651213230000|2022-04-29 06:20:30|733.69|730.89|733.93|731.13|733.93|731.13|733.69|730.89|0
1651213240000|2022-04-29 06:20:40|734.4|731.6|734.4|731.6|734.4|731.6|734.4|731.6|0
1651213250000|2022-04-29 06:20:50|734.17|731.37|734.17|731.37|734.17|731.37|734.05|731.25|0
1651213260000|2022-04-29 06:21:00|733.69|730.89|733.93|731.13|733.93|731.13|733.69|730.89|0
1651213270000|2022-04-29 06:21:10|733.82|731.02|733.46|730.66|733.82|731.02|733.46|730.66|0
1651213280000|2022-04-29 06:21:20|733.82|731.02|733.69|730.89|733.82|731.02|733.69|730.89|0
1651213290000|2022-04-29 06:21:30|733.93|731.13|734.53|731.73|734.53|731.73|733.93|731.13|0
1651213300000|2022-04-29 06:21:40|734.64|731.84|734.64|731.84|734.87|732.07|734.64|731.84|0
1651213310000|2022-04-29 06:21:50|734.76|731.96|734.4|731.6|734.76|731.96|734.4|731.6|0
1651213320000|2022-04-29 06:22:00|734.53|731.73|734.64|731.84|734.64|731.84|734.4|731.6|0
1651213330000|2022-04-29 06:22:10|734.87|732.07|734.87|732.07|735|732.2|734.87|732.07|0
1651213340000|2022-04-29 06:22:20|735.11|732.31|735.47|732.67|735.47|732.67|734.87|732.07|0
1651213350000|2022-04-29 06:22:30|735.23|732.43|735.47|732.67|735.47|732.67|735.23|732.43|0
1651213360000|2022-04-29 06:22:40|735.58|732.78|735|732.2|735.58|732.78|735|732.2|0
1651213370000|2022-04-29 06:22:50|734.64|731.84|734.53|731.73|734.64|731.84|734.17|731.37|0
1651213380000|2022-04-29 06:23:00|734.17|731.37|734.17|731.37|734.17|731.37|734.17|731.37|0
1651213390000|2022-04-29 06:23:10|733.69|730.89|733.93|731.13|733.93|731.13|733.69|730.89|0
1651213400000|2022-04-29 06:23:20|733.69|730.89|733.93|731.13|733.93|731.13|733.69|730.89|0
1651213410000|2022-04-29 06:23:30|734.4|731.6|734.4|731.6|734.4|731.6|734.17|731.37|0
1651213420000|2022-04-29 06:23:40|734.29|731.49|733.82|731.02|734.29|731.49|733.69|730.89|0
1651213430000|2022-04-29 06:23:50|733.93|731.13|733.82|731.02|734.05|731.25|733.82|731.02|0
1651213440000|2022-04-29 06:24:00|733.93|731.13|733.11|730.31|733.93|731.13|733.11|730.31|0
1651213450000|2022-04-29 06:24:10|732.28|729.48|732.51|729.71|732.51|729.71|732.28|729.48|0
1651213460000|2022-04-29 06:24:20|732.28|729.48|730.75|727.95|732.28|729.48|730.75|727.95|0
1651213470000|2022-04-29 06:24:30|730.86|728.06|730.86|728.06|731.22|728.42|730.86|728.06|0
1651213480000|2022-04-29 06:24:40|731.69|728.89|732.28|729.48|732.28|729.48|731.69|728.89|0
1651213490000|2022-04-29 06:24:50|731.69|728.89|731.57|728.77|731.81|729.01|731.57|728.77|0
1651213500000|2022-04-29 06:25:00|732.04|729.24|731.93|729.13|732.17|729.37|731.93|729.13|0
1651213510000|2022-04-29 06:25:10|732.04|729.24|732.4|729.6|732.51|729.71|732.04|729.24|0
1651213520000|2022-04-29 06:25:20|732.99|730.19|732.75|729.95|732.99|730.19|732.64|729.84|0
1651213530000|2022-04-29 06:25:30|732.51|729.71|732.75|729.95|732.75|729.95|732.51|729.71|0
1651213540000|2022-04-29 06:25:40|732.51|729.71|732.99|730.19|732.99|730.19|732.51|729.71|0
1651213550000|2022-04-29 06:25:50|732.64|729.84|732.75|729.95|732.75|729.95|732.28|729.48|0
1651213560000|2022-04-29 06:26:00|732.99|730.19|733.22|730.42|733.22|730.42|732.99|730.19|0
1651213570000|2022-04-29 06:26:10|733.11|730.31|733.22|730.42|733.22|730.42|732.75|729.95|0
1651213580000|2022-04-29 06:26:20|732.99|730.19|733.22|730.42|733.22|730.42|732.99|730.19|0
1651213590000|2022-04-29 06:26:30|732.99|730.19|732.4|729.6|732.99|730.19|732.4|729.6|0
1651213600000|2022-04-29 06:26:40|732.75|729.95|732.51|729.71|732.75|729.95|732.51|729.71|0
1651213610000|2022-04-29 06:26:50|732.28|729.48|732.51|729.71|732.51|729.71|732.28|729.48|0
1651213620000|2022-04-29 06:27:00|732.75|729.95|733.46|730.66|733.46|730.66|732.75|729.95|0
1651213630000|2022-04-29 06:27:10|733.22|730.42|732.87|730.07|733.22|730.42|732.87|730.07|0
1651213640000|2022-04-29 06:27:20|732.75|729.95|732.28|729.48|732.75|729.95|732.28|729.48|0
1651213650000|2022-04-29 06:27:30|732.17|729.37|731.81|729.01|732.28|729.48|731.81|729.01|0
1651213660000|2022-04-29 06:27:40|731.57|728.77|731.81|729.01|731.81|729.01|731.57|728.77|0
1651213670000|2022-04-29 06:27:50|731.93|729.13|731.81|729.01|732.04|729.24|731.81|729.01|0
1651213680000|2022-04-29 06:28:00|731.69|728.89|731.1|728.3|731.69|728.89|731.1|728.3|0
1651213690000|2022-04-29 06:28:10|730.39|727.59|730.86|728.06|730.86|728.06|730.39|727.59|0
1651213700000|2022-04-29 06:28:20|731.34|728.54|731.57|728.77|731.57|728.77|731.34|728.54|0
1651213710000|2022-04-29 06:28:30|731.93|729.13|731.34|728.54|731.93|729.13|731.34|728.54|0
1651213720000|2022-04-29 06:28:40|731.57|728.77|732.04|729.24|732.04|729.24|731.1|728.3|0
1651213730000|2022-04-29 06:28:50|731.81|729.01|731.22|728.42|731.81|729.01|731.22|728.42|0
1651213740000|2022-04-29 06:29:00|731.34|728.54|731.57|728.77|731.57|728.77|731.34|728.54|0
1651213750000|2022-04-29 06:29:10|731.46|728.66|731.1|728.3|731.46|728.66|730.86|728.06|0
1651213760000|2022-04-29 06:29:20|730.86|728.06|730.63|727.83|730.86|728.06|730.63|727.83|0
1651213770000|2022-04-29 06:29:30|730.86|728.06|730.99|728.19|731.1|728.3|730.86|728.06|0
1651213780000|2022-04-29 06:29:40|731.22|728.42|731.81|729.01|731.81|729.01|731.22|728.42|0
1651213790000|2022-04-29 06:29:50|731.34|728.54|731.34|728.54|731.81|729.01|731.34|728.54|0
1651213800000|2022-04-29 06:30:00|731.46|728.66|731.34|728.54|731.57|728.77|731.34|728.54|0
1651213810000|2022-04-29 06:30:10|731.81|729.01|732.28|729.48|732.28|729.48|731.81|729.01|0
1651213820000|2022-04-29 06:30:20|732.51|729.71|732.75|729.95|732.75|729.95|732.51|729.71|0
1651213830000|2022-04-29 06:30:30|732.51|729.71|732.28|729.48|732.75|729.95|732.28|729.48|0
1651213840000|2022-04-29 06:30:40|732.4|729.6|732.51|729.71|732.51|729.71|732.4|729.6|0
1651213850000|2022-04-29 06:30:50|732.28|729.48|731.46|728.66|732.28|729.48|731.46|728.66|0
1651213860000|2022-04-29 06:31:00|731.33|728.53|731.57|728.77|731.81|729.01|731.33|728.53|0
1651213870000|2022-04-29 06:31:10|731.33|728.53|731.33|728.53|731.46|728.66|731.33|728.53|0
1651213880000|2022-04-29 06:31:20|731.46|728.66|731.69|728.89|731.69|728.89|731.46|728.66|0
1651213890000|2022-04-29 06:31:30|731.81|729.01|731.57|728.77|732.04|729.24|731.57|728.77|0
1651213900000|2022-04-29 06:31:40|731.69|728.89|731.81|729.01|731.81|729.01|731.69|728.89|0
1651213910000|2022-04-29 06:31:50|732.04|729.24|731.69|728.89|732.04|729.24|731.46|728.66|0
1651213920000|2022-04-29 06:32:00|731.81|729.01|731.33|728.53|731.81|729.01|731.33|728.53|0
1651213930000|2022-04-29 06:32:10|731.1|728.3|730.86|728.06|731.1|728.3|730.63|727.83|0
1651213940000|2022-04-29 06:32:20|731.1|728.3|730.86|728.06|731.1|728.3|730.86|728.06|0
1651213950000|2022-04-29 06:32:30|730.39|727.59|730.63|727.83|730.63|727.83|730.16|727.36|0
1651213960000|2022-04-29 06:32:40|730.86|728.06|730.16|727.36|730.86|728.06|729.92|727.12|0
1651213970000|2022-04-29 06:32:50|730.39|727.59|730.39|727.59|730.39|727.59|730.39|727.59|0
1651213980000|2022-04-29 06:33:00|729.92|727.12|730.63|727.83|730.63|727.83|729.92|727.12|0
1651213990000|2022-04-29 06:33:10|730.51|727.71|730.51|727.71|730.63|727.83|730.51|727.71|0
1651214000000|2022-04-29 06:33:20|730.39|727.59|730.04|727.24|730.39|727.59|730.04|727.24|0
1651214010000|2022-04-29 06:33:30|730.16|727.36|729.68|726.88|730.16|727.36|729.68|726.88|0
1651214020000|2022-04-29 06:33:40|729.81|727.01|729.92|727.12|729.92|727.12|729.68|726.88|0
1651214030000|2022-04-29 06:33:50|730.04|727.24|730.04|727.24|730.04|727.24|729.92|727.12|0
1651214040000|2022-04-29 06:34:00|729.92|727.12|729.57|726.77|729.92|727.12|729.57|726.77|0
1651214050000|2022-04-29 06:34:10|729.34|726.54|729.21|726.41|729.34|726.54|729.21|726.41|0
1651214060000|2022-04-29 06:34:20|728.98|726.18|729.21|726.41|729.21|726.41|728.98|726.18|0
1651214070000|2022-04-29 06:34:30|729.45|726.65|729.57|726.77|729.68|726.88|729.45|726.65|0
1651214080000|2022-04-29 06:34:40|729.68|726.88|730.16|727.36|730.16|727.36|729.68|726.88|0
1651214090000|2022-04-29 06:34:50|730.04|727.24|729.92|727.12|730.16|727.36|729.92|727.12|0
1651214100000|2022-04-29 06:35:00|729.81|727.01|729.68|726.88|729.81|727.01|729.45|726.65|0
1651214110000|2022-04-29 06:35:10|729.45|726.65|728.98|726.18|729.45|726.65|728.98|726.18|0
1651214120000|2022-04-29 06:35:20|729.21|726.41|729.45|726.65|729.45|726.65|729.21|726.41|0
1651214130000|2022-04-29 06:35:30|729.21|726.41|729.45|726.65|729.45|726.65|729.21|726.41|0
1651214140000|2022-04-29 06:35:40|729.21|726.41|728.98|726.18|729.21|726.41|728.98|726.18|0
1651214160000|2022-04-29 06:36:00|729.21|726.41|729.21|726.41|729.34|726.54|729.21|726.41|0
1651214170000|2022-04-29 06:36:10|728.98|726.18|728.98|726.18|728.98|726.18|728.98|726.18|0
1651214180000|2022-04-29 06:36:20|728.86|726.06|728.04|725.24|728.86|726.06|727.92|725.12|0
1651214190000|2022-04-29 06:36:30|728.03|725.23|727.92|725.12|728.03|725.23|727.92|725.12|0
1651214200000|2022-04-29 06:36:40|727.8|725|727.92|725.12|727.92|725.12|727.69|724.89|0
1651214210000|2022-04-29 06:36:50|727.56|724.76|728.51|725.71|728.51|725.71|727.33|724.53|0
1651214220000|2022-04-29 06:37:00|728.27|725.47|728.74|725.94|728.74|725.94|728.27|725.47|0
1651214230000|2022-04-29 06:37:10|728.51|725.71|728.98|726.18|728.98|726.18|728.51|725.71|0
1651214240000|2022-04-29 06:37:20|728.74|725.94|728.03|725.23|728.74|725.94|728.03|725.23|0
1651214250000|2022-04-29 06:37:30|728.27|725.47|728.16|725.36|728.27|725.47|728.03|725.23|0
1651214260000|2022-04-29 06:37:40|728.27|725.47|728.27|725.47|728.27|725.47|728.27|725.47|0
1651214270000|2022-04-29 06:37:50|728.51|725.71|728.74|725.94|728.74|725.94|728.51|725.71|0
1651214280000|2022-04-29 06:38:00|728.86|726.06|728.98|726.18|728.98|726.18|728.74|725.94|0
1651214290000|2022-04-29 06:38:10|728.63|725.83|728.27|725.47|728.63|725.83|728.27|725.47|0
1651214300000|2022-04-29 06:38:20|728.51|725.71|728.51|725.71|728.51|725.71|728.51|725.71|0
1651214310000|2022-04-29 06:38:30|728.39|725.59|728.86|726.06|728.98|726.18|728.39|725.59|0
1651214320000|2022-04-29 06:38:40|728.74|725.94|728.51|725.71|728.74|725.94|728.51|725.71|0
1651214330000|2022-04-29 06:38:50|728.27|725.47|728.27|725.47|728.27|725.47|728.27|725.47|0
1651214340000|2022-04-29 06:39:00|728.03|725.23|727.8|725|728.03|725.23|727.8|725|0
1651214350000|2022-04-29 06:39:10|728.03|725.23|727.8|725|728.03|725.23|727.8|725|0
1651214360000|2022-04-29 06:39:20|728.03|725.23|728.27|725.47|728.27|725.47|728.03|725.23|0
1651214370000|2022-04-29 06:39:30|728.51|725.71|728.86|726.06|728.86|726.06|728.51|725.71|0
1651214380000|2022-04-29 06:39:40|728.74|725.94|728.74|725.94|728.74|725.94|728.51|725.71|0
1651214390000|2022-04-29 06:39:50|728.86|726.06|728.74|725.94|728.86|726.06|728.74|725.94|0
1651214400000|2022-04-29 06:40:00|729.21|726.41|728.74|725.94|729.21|726.41|728.74|725.94|0
1651214410000|2022-04-29 06:40:10|728.86|726.06|729.68|726.88|729.68|726.88|728.86|726.06|0
1651214420000|2022-04-29 06:40:20|729.21|726.41|729.45|726.65|729.57|726.77|729.21|726.41|0
1651214430000|2022-04-29 06:40:30|729.21|726.41|728.74|725.94|729.21|726.41|728.74|725.94|0
1651214440000|2022-04-29 06:40:40|728.63|725.83|728.51|725.71|728.63|725.83|728.51|725.71|0
1651214450000|2022-04-29 06:40:50|728.39|725.59|728.51|725.71|728.51|725.71|728.39|725.59|0
1651214460000|2022-04-29 06:41:00|728.86|726.06|728.74|725.94|728.86|726.06|728.74|725.94|0
1651214470000|2022-04-29 06:41:10|728.98|726.18|728.98|726.18|728.98|726.18|728.86|726.06|0
1651214480000|2022-04-29 06:41:20|729.45|726.65|729.21|726.41|729.45|726.65|729.21|726.41|0
1651214490000|2022-04-29 06:41:30|729.45|726.65|729.57|726.77|729.57|726.77|729.45|726.65|0
1651214500000|2022-04-29 06:41:40|729.68|726.88|729.68|726.88|729.68|726.88|729.57|726.77|0
1651214510000|2022-04-29 06:41:50|729.92|727.12|729.21|726.41|729.92|727.12|728.98|726.18|0
1651214520000|2022-04-29 06:42:00|729.45|726.65|729.21|726.41|729.45|726.65|729.1|726.3|0
1651214530000|2022-04-29 06:42:10|729.33|726.53|729.45|726.65|729.45|726.65|729.21|726.41|0
1651214540000|2022-04-29 06:42:20|729.21|726.41|729.21|726.41|729.21|726.41|729.21|726.41|0
1651214550000|2022-04-29 06:42:30|729.45|726.65|729.21|726.41|729.45|726.65|729.21|726.41|0
1651214560000|2022-04-29 06:42:40|729.45|726.65|729.45|726.65|729.45|726.65|729.45|726.65|0
1651214570000|2022-04-29 06:42:50|729.68|726.88|729.92|727.12|729.92|727.12|729.68|726.88|0
1651214580000|2022-04-29 06:43:00|729.57|726.77|729.68|726.88|729.68|726.88|729.57|726.77|0
1651214590000|2022-04-29 06:43:10|729.81|727.01|729.81|727.01|729.81|727.01|729.68|726.88|0
1651214600000|2022-04-29 06:43:20|729.68|726.88|729.33|726.53|729.68|726.88|729.33|726.53|0
1651214610000|2022-04-29 06:43:30|729.45|726.65|729.68|726.88|729.81|727.01|729.45|726.65|0
1651214620000|2022-04-29 06:43:40|729.81|727.01|730.39|727.59|730.39|727.59|729.81|727.01|0
1651214630000|2022-04-29 06:43:50|730.28|727.48|730.15|727.35|730.39|727.59|730.15|727.35|0
1651214640000|2022-04-29 06:44:00|729.92|727.12|729.92|727.12|730.15|727.35|729.92|727.12|0
1651214650000|2022-04-29 06:44:10|729.81|727.01|729.81|727.01|729.81|727.01|729.81|727.01|0
1651214660000|2022-04-29 06:44:20|729.92|727.12|729.68|726.88|729.92|727.12|729.68|726.88|0
1651214670000|2022-04-29 06:44:30|729.57|726.77|729.68|726.88|729.68|726.88|729.57|726.77|0
1651214680000|2022-04-29 06:44:40|729.33|726.53|729.21|726.41|729.33|726.53|729.21|726.41|0
1651214690000|2022-04-29 06:44:50|728.86|726.06|728.86|726.06|728.98|726.18|728.86|726.06|0
1651214700000|2022-04-29 06:45:00|728.98|726.18|729.57|726.77|729.68|726.88|728.98|726.18|0
1651214710000|2022-04-29 06:45:10|729.45|726.65|729.45|726.65|729.57|726.77|729.45|726.65|0
1651214720000|2022-04-29 06:45:20|728.98|726.18|728.51|725.71|728.98|726.18|728.51|725.71|0
1651214730000|2022-04-29 06:45:30|728.27|725.47|727.8|725|728.27|725.47|727.8|725|0
1651214750000|2022-04-29 06:45:50|728.03|725.23|728.51|725.71|728.74|725.94|728.03|725.23|0
1651214760000|2022-04-29 06:46:00|728.5|725.7|728.74|725.94|728.74|725.94|728.5|725.7|0
1651214770000|2022-04-29 06:46:10|728.98|726.18|728.86|726.06|728.98|726.18|728.74|725.94|0
1651214780000|2022-04-29 06:46:20|728.74|725.94|728.03|725.23|728.74|725.94|728.03|725.23|0
1651214790000|2022-04-29 06:46:30|728.27|725.47|728.39|725.59|728.5|725.7|728.27|725.47|0
1651214800000|2022-04-29 06:46:40|728.5|725.7|729.21|726.41|729.21|726.41|728.5|725.7|0
1651214810000|2022-04-29 06:46:50|728.98|726.18|728.98|726.18|728.98|726.18|728.98|726.18|0
1651214820000|2022-04-29 06:47:00|728.86|726.06|728.98|726.18|728.98|726.18|728.86|726.06|0
1651214830000|2022-04-29 06:47:10|728.74|725.94|728.98|726.18|728.98|726.18|728.74|725.94|0
1651214840000|2022-04-29 06:47:20|729.21|726.41|729.68|726.88|729.68|726.88|729.21|726.41|0
1651214850000|2022-04-29 06:47:30|729.81|727.01|729.92|727.12|729.92|727.12|729.81|727.01|0
1651214860000|2022-04-29 06:47:40|729.68|726.88|729.81|727.01|729.81|727.01|729.68|726.88|0
1651214870000|2022-04-29 06:47:50|729.68|726.88|729.68|726.88|729.68|726.88|729.57|726.77|0
1651214880000|2022-04-29 06:48:00|729.57|726.77|729.81|727.01|729.81|727.01|729.45|726.65|0
1651214890000|2022-04-29 06:48:10|729.92|727.12|729.68|726.88|729.92|727.12|729.68|726.88|0
1651214900000|2022-04-29 06:48:20|729.92|727.12|730.15|727.35|730.15|727.35|729.68|726.88|0
1651214910000|2022-04-29 06:48:30|729.92|727.12|730.15|727.35|730.15|727.35|729.92|727.12|0
1651214920000|2022-04-29 06:48:40|730.28|727.48|731.33|728.53|731.33|728.53|730.28|727.48|0
1651214930000|2022-04-29 06:48:50|731.22|728.42|731.33|728.53|731.33|728.53|731.22|728.42|0
1651214940000|2022-04-29 06:49:00|731.1|728.3|730.86|728.06|731.1|728.3|730.86|728.06|0
1651214950000|2022-04-29 06:49:10|730.63|727.83|730.75|727.95|730.75|727.95|730.63|727.83|0
1651214960000|2022-04-29 06:49:20|731.1|728.3|731.57|728.77|731.57|728.77|731.1|728.3|0
1651214980000|2022-04-29 06:49:40|731.33|728.53|731.33|728.53|731.33|728.53|731.33|728.53|0
1651214990000|2022-04-29 06:49:50|731.22|728.42|731.33|728.53|731.33|728.53|731.22|728.42|0
1651215000000|2022-04-29 06:50:00|731.1|728.3|730.63|727.83|731.1|728.3|730.63|727.83|0
1651215010000|2022-04-29 06:50:10|730.86|728.06|730.86|728.06|730.86|728.06|730.75|727.95|0
1651215020000|2022-04-29 06:50:20|731.1|728.3|731.33|728.53|731.33|728.53|731.1|728.3|0
1651215030000|2022-04-29 06:50:30|731.22|728.42|731.22|728.42|731.22|728.42|731.1|728.3|0
1651215040000|2022-04-29 06:50:40|731.8|729|732.75|729.95|732.75|729.95|731.8|729|0
1651215050000|2022-04-29 06:50:50|732.51|729.71|732.51|729.71|732.75|729.95|732.51|729.71|0
1651215060000|2022-04-29 06:51:00|732.4|729.6|732.28|729.48|732.4|729.6|732.28|729.48|0
1651215070000|2022-04-29 06:51:10|732.51|729.71|732.51|729.71|732.63|729.83|732.51|729.71|0
1651215080000|2022-04-29 06:51:20|732.63|729.83|732.98|730.18|732.98|730.18|732.63|729.83|0
1651215090000|2022-04-29 06:51:30|733.22|730.42|733.46|730.66|733.46|730.66|732.98|730.18|0
1651215100000|2022-04-29 06:51:40|733.22|730.42|733.22|730.42|733.22|730.42|733.22|730.42|0
1651215110000|2022-04-29 06:51:50|732.98|730.18|732.98|730.18|732.98|730.18|732.98|730.18|0
1651215120000|2022-04-29 06:52:00|733.11|730.31|733.69|730.89|733.69|730.89|732.98|730.18|0
1651215130000|2022-04-29 06:52:10|733.81|731.01|733.69|730.89|733.81|731.01|733.46|730.66|0
1651215140000|2022-04-29 06:52:20|733.46|730.66|733.46|730.66|733.69|730.89|733.46|730.66|0
1651215150000|2022-04-29 06:52:30|733.69|730.89|733.93|731.13|734.16|731.36|733.69|730.89|0
1651215170000|2022-04-29 06:52:50|733.81|731.01|733.46|730.66|733.81|731.01|733.46|730.66|0
1651215180000|2022-04-29 06:53:00|733.69|730.89|733.93|731.13|733.93|731.13|733.46|730.66|0
1651215210000|2022-04-29 06:53:30|734.16|731.36|734.4|731.6|734.4|731.6|734.16|731.36|0
1651215220000|2022-04-29 06:53:40|733.93|731.13|734.4|731.6|734.4|731.6|733.93|731.13|0
1651215240000|2022-04-29 06:54:00|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1651215250000|2022-04-29 06:54:10|734.4|731.6|734.16|731.36|734.4|731.6|734.16|731.36|0
1651215260000|2022-04-29 06:54:20|734.29|731.49|733.93|731.13|734.29|731.49|733.93|731.13|0
1651215270000|2022-04-29 06:54:30|733.46|730.66|733.69|730.89|733.69|730.89|733.46|730.66|0
1651215280000|2022-04-29 06:54:40|733.45|730.65|733.45|730.65|733.45|730.65|733.22|730.42|0
1651215290000|2022-04-29 06:54:50|733.93|731.13|734.16|731.36|734.29|731.49|733.93|731.13|0
1651215300000|2022-04-29 06:55:00|734.63|731.83|733.93|731.13|734.87|732.07|733.93|731.13|0
1651215310000|2022-04-29 06:55:10|733.45|730.65|733.45|730.65|733.45|730.65|733.45|730.65|0
1651215320000|2022-04-29 06:55:20|733.93|731.13|734.63|731.83|734.63|731.83|733.93|731.13|0
1651215330000|2022-04-29 06:55:30|734.4|731.6|734.16|731.36|734.4|731.6|734.16|731.36|0
1651215340000|2022-04-29 06:55:40|734.4|731.6|734.4|731.6|734.63|731.83|734.4|731.6|0
1651215350000|2022-04-29 06:55:50|734.63|731.83|734.63|731.83|734.63|731.83|734.52|731.72|0
1651215360000|2022-04-29 06:56:00|734.52|731.72|735.11|732.31|735.11|732.31|734.52|731.72|0
1651215370000|2022-04-29 06:56:10|735.34|732.54|734.99|732.19|735.34|732.54|734.87|732.07|0
1651215380000|2022-04-29 06:56:20|735.11|732.31|735.58|732.78|735.58|732.78|734.87|732.07|0
1651215390000|2022-04-29 06:56:30|735.82|733.02|735.34|732.54|735.82|733.02|735.34|732.54|0
1651215400000|2022-04-29 06:56:40|735.7|732.9|735.34|732.54|735.7|732.9|735.34|732.54|0
1651215410000|2022-04-29 06:56:50|735.58|732.78|735.58|732.78|735.58|732.78|735.47|732.67|0
1651215420000|2022-04-29 06:57:00|735.82|733.02|736.05|733.25|736.05|733.25|735.82|733.02|0
1651215430000|2022-04-29 06:57:10|736.29|733.49|736.05|733.25|736.29|733.49|735.82|733.02|0
1651215440000|2022-04-29 06:57:20|735.81|733.01|735.94|733.14|735.94|733.14|735.81|733.01|0
1651215450000|2022-04-29 06:57:30|735.81|733.01|735.58|732.78|735.81|733.01|735.58|732.78|0
1651215460000|2022-04-29 06:57:40|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1651215470000|2022-04-29 06:57:50|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1651215480000|2022-04-29 06:58:00|735.81|733.01|735.94|733.14|736.05|733.25|735.81|733.01|0
1651215490000|2022-04-29 06:58:10|736.05|733.25|735.81|733.01|736.05|733.25|735.58|732.78|0
1651215500000|2022-04-29 06:58:20|735.7|732.9|735.7|732.9|735.7|732.9|735.7|732.9|0
1651215510000|2022-04-29 06:58:30|735.23|732.43|735.47|732.67|735.58|732.78|735.23|732.43|0
1651215520000|2022-04-29 06:58:40|735.58|732.78|735.58|732.78|735.58|732.78|735.34|732.54|0
1651215530000|2022-04-29 06:58:50|735.47|732.67|736.05|733.25|736.05|733.25|735.47|732.67|0
1651215540000|2022-04-29 06:59:00|736.17|733.37|735.94|733.14|736.17|733.37|735.94|733.14|0
1651215550000|2022-04-29 06:59:10|735.81|733.01|735.94|733.14|736.05|733.25|735.81|733.01|0
1651215560000|2022-04-29 06:59:20|736.29|733.49|735.94|733.14|736.29|733.49|735.94|733.14|0
1651215570000|2022-04-29 06:59:30|735.81|733.01|735.34|732.54|735.81|733.01|735.34|732.54|0
1651215580000|2022-04-29 06:59:40|735.58|732.78|735.81|733.01|735.81|733.01|735.58|732.78|0
1651215590000|2022-04-29 06:59:50|736.52|733.72|736.29|733.49|737|734.2|736.29|733.49|0
1651215600000|2022-04-29 07:00:00|735.58|732.78|736.76|733.96|737|734.2|735.58|732.78|0
1651215610000|2022-04-29 07:00:10|735.58|732.78|736.29|733.49|736.29|733.49|735.58|732.78|0
1651215620000|2022-04-29 07:00:20|737|734.2|736.52|733.72|737|734.2|736.52|733.72|0
1651215630000|2022-04-29 07:00:30|735.7|732.9|735.81|733.01|735.81|733.01|735.11|732.31|0
1651215640000|2022-04-29 07:00:40|735.7|732.9|735.94|733.14|735.94|733.14|735.7|732.9|0
1651215650000|2022-04-29 07:00:50|736.05|733.25|736.41|733.61|736.52|733.72|736.05|733.25|0
1651215660000|2022-04-29 07:01:00|736.29|733.49|736.76|733.96|736.76|733.96|736.17|733.37|0
1651215670000|2022-04-29 07:01:10|736.88|734.08|737.94|735.14|737.94|735.14|736.88|734.08|0
1651215680000|2022-04-29 07:01:20|738.41|735.61|738.18|735.38|738.41|735.61|737.94|735.14|0
1651215690000|2022-04-29 07:01:30|738.65|735.85|740.07|737.27|740.07|737.27|738.65|735.85|0
1651215700000|2022-04-29 07:01:40|739.95|737.15|740.3|737.5|740.3|737.5|739.72|736.92|0
1651215710000|2022-04-29 07:01:50|741.49|738.69|740.78|737.98|741.49|738.69|740.54|737.74|0
1651215720000|2022-04-29 07:02:00|741.01|738.21|739.59|736.79|741.01|738.21|739.59|736.79|0
1651215730000|2022-04-29 07:02:10|739.95|737.15|739.59|736.79|739.95|737.15|739.59|736.79|0
1651215740000|2022-04-29 07:02:20|739.12|736.32|738.65|735.85|739.12|736.32|738.65|735.85|0
1651215750000|2022-04-29 07:02:30|739.59|736.79|739.83|737.03|739.83|737.03|739.59|736.79|0
1651215760000|2022-04-29 07:02:40|739.95|737.15|739.83|737.03|739.95|737.15|739.72|736.92|0
1651215770000|2022-04-29 07:02:50|739.36|736.56|739.83|737.03|739.83|737.03|739.36|736.56|0
1651215780000|2022-04-29 07:03:00|739.72|736.92|740.3|737.5|740.3|737.5|739.72|736.92|0
1651215790000|2022-04-29 07:03:10|740.07|737.27|739.12|736.32|740.07|737.27|739.12|736.32|0
1651215800000|2022-04-29 07:03:20|738.89|736.09|738.77|735.97|738.89|736.09|738.77|735.97|0
1651215810000|2022-04-29 07:03:30|738.89|736.09|738.89|736.09|738.89|736.09|738.77|735.97|0
1651215820000|2022-04-29 07:03:40|738.65|735.85|739.59|736.79|739.59|736.79|738.54|735.74|0
1651215830000|2022-04-29 07:03:50|739.48|736.68|740.3|737.5|740.3|737.5|739.48|736.68|0
1651215840000|2022-04-29 07:04:00|740.54|737.74|741.96|739.16|741.96|739.16|740.54|737.74|0
1651215850000|2022-04-29 07:04:10|742.32|739.52|742.67|739.87|742.91|740.11|742.32|739.52|0
1651215860000|2022-04-29 07:04:20|742.56|739.76|743.38|740.58|743.38|740.58|742.56|739.76|0
1651215870000|2022-04-29 07:04:30|743.62|740.82|743.38|740.58|743.62|740.82|743.38|740.58|0
1651215880000|2022-04-29 07:04:40|743.14|740.34|743.38|740.58|743.38|740.58|743.14|740.34|0
1651215890000|2022-04-29 07:04:50|743.03|740.23|742.67|739.87|743.14|740.34|742.67|739.87|0
1651215900000|2022-04-29 07:05:00|742.23|739.83|743.18|740.78|743.3|740.9|742.23|739.83|0
1651215910000|2022-04-29 07:05:10|743.42|741.02|743.23|740.83|743.47|741.07|742.71|740.31|0
1651215920000|2022-04-29 07:05:20|743.7|741.3|743.23|740.83|743.7|741.3|743.23|740.83|0
1651215930000|2022-04-29 07:05:30|743|740.6|742.52|740.12|743.47|741.07|742.52|740.12|0
1651215940000|2022-04-29 07:05:40|742.29|739.89|741.81|739.41|742.29|739.89|741.81|739.41|0
1651215950000|2022-04-29 07:05:50|742.05|739.65|742.17|739.77|742.17|739.77|741.58|739.18|0
1651215960000|2022-04-29 07:06:00|742.05|739.65|742.52|740.12|742.65|740.25|742.05|739.65|0
1651215970000|2022-04-29 07:06:10|742.29|739.89|742.76|740.36|742.76|740.36|742.29|739.89|0
1651215980000|2022-04-29 07:06:20|743|740.6|743.47|741.07|743.47|741.07|743|740.6|0
1651215990000|2022-04-29 07:06:30|743.83|741.43|743.47|741.07|743.83|741.43|743.47|741.07|0
1651216000000|2022-04-29 07:06:40|743.23|740.83|744.89|742.49|744.89|742.49|743.23|740.83|0
1651216010000|2022-04-29 07:06:50|745.83|743.43|746.31|743.91|746.54|744.14|745.83|743.43|0
1651216020000|2022-04-29 07:07:00|746.07|743.67|746.31|743.91|746.31|743.91|746.07|743.67|0
1651216030000|2022-04-29 07:07:10|746.54|744.14|746.54|744.14|746.78|744.38|746.54|744.14|0
1651216040000|2022-04-29 07:07:20|746.07|743.67|745.83|743.43|746.07|743.67|745.83|743.43|0
1651216050000|2022-04-29 07:07:30|745.6|743.2|745.83|743.43|745.83|743.43|745.36|742.96|0
1651216060000|2022-04-29 07:07:40|746.31|743.91|745.96|743.56|746.31|743.91|745.96|743.56|0
1651216070000|2022-04-29 07:07:50|745.83|743.43|745.83|743.43|745.83|743.43|745.83|743.43|0
1651216080000|2022-04-29 07:08:00|746.07|743.67|745.25|742.85|746.07|743.67|745.12|742.72|0
1651216090000|2022-04-29 07:08:10|745.12|742.72|744.18|741.78|745.12|742.72|744.18|741.78|0
1651216100000|2022-04-29 07:08:20|744.54|742.14|744.65|742.25|744.65|742.25|744.41|742.01|0
1651216110000|2022-04-29 07:08:30|744.41|742.01|744.54|742.14|744.65|742.25|744.18|741.78|0
1651216120000|2022-04-29 07:08:40|744.18|741.78|744.41|742.01|744.41|742.01|744.18|741.78|0
1651216130000|2022-04-29 07:08:50|744.54|742.14|744.89|742.49|744.89|742.49|744.18|741.78|0
1651216140000|2022-04-29 07:09:00|744.65|742.25|744.41|742.01|744.65|742.25|744.41|742.01|0
1651216150000|2022-04-29 07:09:10|743.23|740.83|743|740.6|743.23|740.83|743|740.6|0
1651216160000|2022-04-29 07:09:20|742.76|740.36|741.81|739.41|742.76|740.36|741.81|739.41|0
1651216170000|2022-04-29 07:09:30|741.58|739.18|741.34|738.94|742.29|739.89|741.34|738.94|0
1651216180000|2022-04-29 07:09:40|741.94|739.54|742.29|739.89|742.29|739.89|741.94|739.54|0
1651216190000|2022-04-29 07:09:50|742.17|739.77|741.58|739.18|742.17|739.77|741.34|738.94|0
1651216200000|2022-04-29 07:10:00|741.34|738.94|740.76|738.36|741.34|738.94|740.76|738.36|0
1651216210000|2022-04-29 07:10:10|740.87|738.47|741.58|739.18|741.58|739.18|740.87|738.47|0
1651216220000|2022-04-29 07:10:20|741.81|739.41|741.58|739.18|741.81|739.41|741.58|739.18|0
1651216230000|2022-04-29 07:10:30|741.81|739.41|741.81|739.41|741.81|739.41|741.58|739.18|0
1651216240000|2022-04-29 07:10:40|742.05|739.65|741.58|739.18|742.05|739.65|741.58|739.18|0
1651216250000|2022-04-29 07:10:50|742.05|739.65|742.52|740.12|742.52|740.12|742.05|739.65|0
1651216260000|2022-04-29 07:11:00|742.76|740.36|742.88|740.48|742.88|740.48|742.52|740.12|0
1651216270000|2022-04-29 07:11:10|743|740.6|743|740.6|743.12|740.72|742.88|740.48|0
1651216280000|2022-04-29 07:11:20|742.76|740.36|743.23|740.83|743.23|740.83|742.76|740.36|0
1651216290000|2022-04-29 07:11:30|742.88|740.48|743.12|740.72|743.12|740.72|742.76|740.36|0
1651216300000|2022-04-29 07:11:40|742.76|740.36|743|740.6|743|740.6|742.76|740.36|0
1651216310000|2022-04-29 07:11:50|742.88|740.48|741.81|739.41|742.88|740.48|741.81|739.41|0
1651216320000|2022-04-29 07:12:00|741.58|739.18|741.34|738.94|741.81|739.41|741.34|738.94|0
1651216330000|2022-04-29 07:12:10|741.81|739.41|741.81|739.41|742.05|739.65|741.81|739.41|0
1651216340000|2022-04-29 07:12:20|742.29|739.89|741.81|739.41|742.29|739.89|741.81|739.41|0
1651216350000|2022-04-29 07:12:30|742.29|739.89|741.81|739.41|742.29|739.89|741.81|739.41|0
1651216360000|2022-04-29 07:12:40|741.94|739.54|741.34|738.94|741.94|739.54|741.34|738.94|0
1651216370000|2022-04-29 07:12:50|740.87|738.47|740.87|738.47|741.1|738.7|740.87|738.47|0
1651216380000|2022-04-29 07:13:00|741.46|739.06|741.46|739.06|741.46|739.06|741.46|739.06|0
1651216390000|2022-04-29 07:13:10|741.23|738.83|741.81|739.41|741.81|739.41|741.23|738.83|0
1651216400000|2022-04-29 07:13:20|741.94|739.54|742.65|740.25|742.65|740.25|741.94|739.54|0
1651216410000|2022-04-29 07:13:30|742.29|739.89|742.05|739.65|742.29|739.89|741.81|739.41|0
1651216420000|2022-04-29 07:13:40|742.29|739.89|742.76|740.36|742.76|740.36|742.05|739.65|0
1651216430000|2022-04-29 07:13:50|743.12|740.72|744.41|742.01|744.41|742.01|742.99|740.59|0
1651216440000|2022-04-29 07:14:00|744.89|742.49|746.3|743.9|746.3|743.9|744.89|742.49|0
1651216450000|2022-04-29 07:14:10|745.6|743.2|744.89|742.49|745.6|743.2|744.89|742.49|0
1651216460000|2022-04-29 07:14:20|745.01|742.61|745.25|742.85|745.25|742.85|744.89|742.49|0
1651216470000|2022-04-29 07:14:30|745.36|742.96|745.01|742.61|745.48|743.08|744.89|742.49|0
1651216480000|2022-04-29 07:14:40|745.36|742.96|744.65|742.25|745.36|742.96|744.65|742.25|0
1651216490000|2022-04-29 07:14:50|745.36|742.96|745.6|743.2|745.6|743.2|745.36|742.96|0
1651216500000|2022-04-29 07:15:00|745.72|743.32|745.72|743.32|746.07|743.67|745.72|743.32|0
1651216510000|2022-04-29 07:15:10|745.36|742.96|744.89|742.49|745.36|742.96|744.89|742.49|0
1651216520000|2022-04-29 07:15:20|743.59|741.19|743.35|740.95|743.59|741.19|742.99|740.59|0
1651216530000|2022-04-29 07:15:30|742.99|740.59|742.52|740.12|743.23|740.83|742.52|740.12|0
1651216540000|2022-04-29 07:15:40|742.29|739.89|742.29|739.89|742.52|740.12|742.29|739.89|0
1651216550000|2022-04-29 07:15:50|742.52|740.12|742.41|740.01|742.52|740.12|742.29|739.89|0
1651216560000|2022-04-29 07:16:00|742.99|740.59|744.41|742.01|744.41|742.01|742.99|740.59|0
1651216570000|2022-04-29 07:16:10|744.18|741.78|744.89|742.49|744.89|742.49|744.18|741.78|0
1651216580000|2022-04-29 07:16:20|745.25|742.85|745.12|742.72|745.36|742.96|745.12|742.72|0
1651216590000|2022-04-29 07:16:30|744.89|742.49|744.65|742.25|745.12|742.72|744.65|742.25|0
1651216600000|2022-04-29 07:16:40|744.41|742.01|744.89|742.49|744.89|742.49|744.41|742.01|0
1651216610000|2022-04-29 07:16:50|745.12|742.72|745.12|742.72|745.12|742.72|744.89|742.49|0
1651216620000|2022-04-29 07:17:00|745.01|742.61|744.77|742.37|745.01|742.61|744.41|742.01|0
1651216630000|2022-04-29 07:17:10|743.7|741.3|744.18|741.78|744.41|742.01|743.7|741.3|0
1651216640000|2022-04-29 07:17:20|743.94|741.54|743.23|740.83|744.18|741.78|743.23|740.83|0
1651216650000|2022-04-29 07:17:30|743.35|740.95|743.35|740.95|743.35|740.95|743.35|740.95|0
1651216660000|2022-04-29 07:17:40|743.23|740.83|742.99|740.59|743.23|740.83|742.76|740.36|0
1651216670000|2022-04-29 07:17:50|742.88|740.48|743.23|740.83|743.23|740.83|742.76|740.36|0
1651216680000|2022-04-29 07:18:00|743.7|741.3|743.94|741.54|744.06|741.66|743.7|741.3|0
1651216690000|2022-04-29 07:18:10|744.06|741.66|744.18|741.78|744.41|742.01|744.06|741.66|0
1651216700000|2022-04-29 07:18:20|744.41|742.01|744.89|742.49|744.89|742.49|744.41|742.01|0
1651216710000|2022-04-29 07:18:30|745.36|742.96|744.65|742.25|745.36|742.96|744.65|742.25|0
1651216720000|2022-04-29 07:18:40|744.3|741.9|743.47|741.07|744.3|741.9|743.47|741.07|0
1651216730000|2022-04-29 07:18:50|743.23|740.83|742.99|740.59|743.47|741.07|742.99|740.59|0
1651216740000|2022-04-29 07:19:00|742.52|740.12|742.76|740.36|742.76|740.36|742.52|740.12|0
1651216750000|2022-04-29 07:19:10|742.99|740.59|742.88|740.48|742.99|740.59|742.88|740.48|0
1651216760000|2022-04-29 07:19:20|743.12|740.72|743.35|740.95|743.47|741.07|743.12|740.72|0
1651216770000|2022-04-29 07:19:30|743.23|740.83|743.47|741.07|743.47|741.07|743.23|740.83|0
1651216780000|2022-04-29 07:19:40|743.7|741.3|743.94|741.54|743.94|741.54|743.7|741.3|0
1651216790000|2022-04-29 07:19:50|744.06|741.66|744.18|741.78|744.41|742.01|744.06|741.66|0
1651216800000|2022-04-29 07:20:00|744.06|741.66|743.7|741.3|744.06|741.66|743.7|741.3|0
1651216810000|2022-04-29 07:20:10|742.99|740.59|742.88|740.48|742.99|740.59|742.52|740.12|0
1651216820000|2022-04-29 07:20:20|742.99|740.59|742.52|740.12|742.99|740.59|742.52|740.12|0
1651216830000|2022-04-29 07:20:30|742.05|739.65|741.81|739.41|742.05|739.65|741.58|739.18|0
1651216840000|2022-04-29 07:20:40|741.58|739.18|741.94|739.54|742.05|739.65|741.58|739.18|0
1651216850000|2022-04-29 07:20:50|742.05|739.65|742.17|739.77|742.52|740.12|742.05|739.65|0
1651216860000|2022-04-29 07:21:00|742.41|740.01|742.99|740.59|742.99|740.59|742.41|740.01|0
1651216870000|2022-04-29 07:21:10|743.12|740.72|742.99|740.59|743.12|740.72|742.99|740.59|0
1651216880000|2022-04-29 07:21:20|742.88|740.48|742.88|740.48|742.88|740.48|742.76|740.36|0
1651216890000|2022-04-29 07:21:30|742.76|740.36|743.12|740.72|743.23|740.83|742.76|740.36|0
1651216900000|2022-04-29 07:21:40|742.99|740.59|742.05|739.65|742.99|740.59|741.81|739.41|0
1651216910000|2022-04-29 07:21:50|741.94|739.54|741.94|739.54|741.94|739.54|741.81|739.41|0
1651216920000|2022-04-29 07:22:00|742.05|739.65|741.81|739.41|742.05|739.65|741.7|739.3|0
1651216930000|2022-04-29 07:22:10|741.58|739.18|740.87|738.47|741.58|739.18|740.87|738.47|0
1651216940000|2022-04-29 07:22:20|740.75|738.35|740.63|738.23|740.87|738.47|740.4|738|0
1651216950000|2022-04-29 07:22:30|740.87|738.47|740.63|738.23|740.87|738.47|740.63|738.23|0
1651216960000|2022-04-29 07:22:40|740.4|738|740.4|738|740.63|738.23|740.4|738|0
1651216970000|2022-04-29 07:22:50|740.63|738.23|740.52|738.12|740.63|738.23|740.28|737.88|0
1651216980000|2022-04-29 07:23:00|740.63|738.23|739.69|737.29|740.87|738.47|739.69|737.29|0
1651216990000|2022-04-29 07:23:10|740.16|737.76|740.63|738.23|740.63|738.23|739.92|737.52|0
1651217000000|2022-04-29 07:23:20|740.16|737.76|740.4|738|740.63|738.23|740.16|737.76|0
1651217010000|2022-04-29 07:23:30|740.52|738.12|739.45|737.05|740.63|738.23|739.45|737.05|0
1651217020000|2022-04-29 07:23:40|739.57|737.17|739.69|737.29|739.69|737.29|739.34|736.94|0
1651217030000|2022-04-29 07:23:50|740.16|737.76|740.16|737.76|740.16|737.76|739.92|737.52|0
1651217040000|2022-04-29 07:24:00|740.28|737.88|740.75|738.35|740.75|738.35|740.28|737.88|0
1651217050000|2022-04-29 07:24:10|740.87|738.47|740.99|738.59|741.23|738.83|740.87|738.47|0
1651217060000|2022-04-29 07:24:20|741.34|738.94|741.1|738.7|741.34|738.94|740.99|738.59|0
1651217070000|2022-04-29 07:24:30|740.75|738.35|740.75|738.35|740.87|738.47|740.52|738.12|0
1651217080000|2022-04-29 07:24:40|740.87|738.47|741.1|738.7|741.1|738.7|740.75|738.35|0
1651217090000|2022-04-29 07:24:50|741.46|739.06|741.46|739.06|741.46|739.06|741.1|738.7|0
1651217100000|2022-04-29 07:25:00|741.81|739.41|742.52|740.12|742.52|740.12|741.81|739.41|0
1651217110000|2022-04-29 07:25:10|743.23|740.83|742.88|740.48|743.23|740.83|742.76|740.36|0
1651217120000|2022-04-29 07:25:20|742.76|740.36|744.18|741.78|744.18|741.78|742.76|740.36|0
1651217130000|2022-04-29 07:25:30|743.94|741.54|743.12|740.72|743.94|741.54|743.12|740.72|0
1651217140000|2022-04-29 07:25:40|742.99|740.59|742.28|739.88|742.99|740.59|742.28|739.88|0
1651217150000|2022-04-29 07:25:50|741.7|739.3|742.28|739.88|742.28|739.88|741.7|739.3|0
1651217160000|2022-04-29 07:26:00|741.93|739.53|741.93|739.53|742.05|739.65|741.93|739.53|0
1651217170000|2022-04-29 07:26:10|742.28|739.88|741.81|739.41|742.28|739.88|741.81|739.41|0
1651217180000|2022-04-29 07:26:20|741.1|738.7|740.39|737.99|741.1|738.7|740.28|737.88|0
1651217190000|2022-04-29 07:26:30|740.28|737.88|740.39|737.99|740.39|737.99|740.16|737.76|0
1651217200000|2022-04-29 07:26:40|740.63|738.23|740.16|737.76|740.63|738.23|740.16|737.76|0
1651217210000|2022-04-29 07:26:50|740.05|737.65|740.28|737.88|740.28|737.88|739.69|737.29|0
1651217220000|2022-04-29 07:27:00|739.92|737.52|739.45|737.05|739.92|737.52|739.34|736.94|0
1651217230000|2022-04-29 07:27:10|739.21|736.81|739.69|737.29|739.69|737.29|739.21|736.81|0
1651217240000|2022-04-29 07:27:20|740.99|738.59|740.87|738.47|741.1|738.7|740.63|738.23|0
1651217250000|2022-04-29 07:27:30|741.1|738.7|741.46|739.06|741.46|739.06|741.1|738.7|0
1651217260000|2022-04-29 07:27:40|741.81|739.41|741.81|739.41|742.05|739.65|741.7|739.3|0
1651217270000|2022-04-29 07:27:50|742.17|739.77|742.64|740.24|742.64|740.24|742.17|739.77|0
1651217280000|2022-04-29 07:28:00|742.99|740.59|742.99|740.59|743.35|740.95|742.99|740.59|0
1651217290000|2022-04-29 07:28:10|743.35|740.95|742.28|739.88|743.35|740.95|742.28|739.88|0
1651217300000|2022-04-29 07:28:20|742.41|740.01|743.23|740.83|743.23|740.83|742.41|740.01|0
1651217310000|2022-04-29 07:28:30|743.7|741.3|743.7|741.3|744.17|741.77|743.7|741.3|0
1651217320000|2022-04-29 07:28:40|743.59|741.19|744.41|742.01|744.41|742.01|743.35|740.95|0
1651217330000|2022-04-29 07:28:50|744.65|742.25|744.88|742.48|745.01|742.61|744.65|742.25|0
1651217340000|2022-04-29 07:29:00|744.65|742.25|744.06|741.66|744.65|742.25|744.06|741.66|0
1651217350000|2022-04-29 07:29:10|743.47|741.07|742.76|740.36|743.47|741.07|742.76|740.36|0
1651217360000|2022-04-29 07:29:20|742.52|740.12|742.99|740.59|742.99|740.59|742.52|740.12|0
1651217370000|2022-04-29 07:29:30|742.76|740.36|742.28|739.88|742.76|740.36|742.28|739.88|0
1651217380000|2022-04-29 07:29:40|742.52|740.12|741.46|739.06|742.52|740.12|741.46|739.06|0
1651217390000|2022-04-29 07:29:50|740.99|738.59|741.34|738.94|741.34|738.94|740.63|738.23|0
1651217400000|2022-04-29 07:30:00|741.23|738.83|740.87|738.47|741.23|738.83|740.87|738.47|0
1651217410000|2022-04-29 07:30:10|740.39|737.99|739.57|737.17|740.39|737.99|739.57|737.17|0
1651217420000|2022-04-29 07:30:20|739.69|737.29|739.92|737.52|740.16|737.76|739.69|737.29|0
1651217430000|2022-04-29 07:30:30|739.57|737.17|739.1|736.7|739.69|737.29|739.1|736.7|0
1651217440000|2022-04-29 07:30:40|739.45|737.05|739.92|737.52|739.92|737.52|739.1|736.7|0
1651217450000|2022-04-29 07:30:50|739.57|737.17|739.57|737.17|739.57|737.17|739.45|737.05|0
1651217460000|2022-04-29 07:31:00|739.34|736.94|739.81|737.41|740.04|737.64|739.34|736.94|0
1651217470000|2022-04-29 07:31:10|740.87|738.47|740.87|738.47|741.1|738.7|740.87|738.47|0
1651217480000|2022-04-29 07:31:20|740.39|737.99|740.16|737.76|740.39|737.99|740.16|737.76|0
1651217490000|2022-04-29 07:31:30|739.92|737.52|739.69|737.29|740.39|737.99|739.69|737.29|0
1651217500000|2022-04-29 07:31:40|739.57|737.17|739.21|736.81|739.57|737.17|739.21|736.81|0
1651217510000|2022-04-29 07:31:50|738.98|736.58|738.27|735.87|739.21|736.81|738.03|735.63|0
1651217520000|2022-04-29 07:32:00|737.92|735.52|737.56|735.16|737.92|735.52|737.45|735.05|0
1651217530000|2022-04-29 07:32:10|738.03|735.63|738.39|735.99|738.39|735.99|737.56|735.16|0
1651217540000|2022-04-29 07:32:20|738.74|736.34|738.98|736.58|739.21|736.81|738.74|736.34|0
1651217550000|2022-04-29 07:32:30|738.86|736.46|739.1|736.7|739.21|736.81|738.86|736.46|0
1651217560000|2022-04-29 07:32:40|739.21|736.81|738.51|736.11|739.21|736.81|738.51|736.11|0
1651217570000|2022-04-29 07:32:50|738.86|736.46|739.1|736.7|739.1|736.7|738.86|736.46|0
1651217580000|2022-04-29 07:33:00|738.98|736.58|739.45|737.05|739.45|737.05|738.98|736.58|0
1651217590000|2022-04-29 07:33:10|738.27|735.87|737.8|735.4|738.27|735.87|737.8|735.4|0
1651217600000|2022-04-29 07:33:20|737.56|735.16|738.03|735.63|738.03|735.63|737.56|735.16|0
1651217610000|2022-04-29 07:33:30|738.63|736.23|738.51|736.11|738.63|736.23|738.51|736.11|0
1651217620000|2022-04-29 07:33:40|738.39|735.99|738.51|736.11|738.86|736.46|738.39|735.99|0
1651217630000|2022-04-29 07:33:50|738.74|736.34|739.45|737.05|739.45|737.05|738.74|736.34|0
1651217640000|2022-04-29 07:34:00|739.69|737.29|740.16|737.76|740.39|737.99|739.69|737.29|0
1651217650000|2022-04-29 07:34:10|739.92|737.52|739.45|737.05|739.92|737.52|739.45|737.05|0
1651217660000|2022-04-29 07:34:20|738.98|736.58|738.98|736.58|739.21|736.81|738.98|736.58|0
1651217670000|2022-04-29 07:34:30|739.21|736.81|739.21|736.81|739.45|737.05|739.21|736.81|0
1651217680000|2022-04-29 07:34:40|738.39|735.99|738.39|735.99|738.39|735.99|738.27|735.87|0
1651217690000|2022-04-29 07:34:50|738.74|736.34|738.74|736.34|738.74|736.34|738.74|736.34|0
1651217700000|2022-04-29 07:35:00|738.86|736.46|737.8|735.4|738.86|736.46|737.8|735.4|0
1651217710000|2022-04-29 07:35:10|737.68|735.28|738.03|735.63|738.16|735.76|737.68|735.28|0
1651217720000|2022-04-29 07:35:20|737.68|735.28|737.8|735.4|737.8|735.4|737.56|735.16|0
1651217730000|2022-04-29 07:35:30|738.27|735.87|738.16|735.76|738.27|735.87|738.16|735.76|0
1651217740000|2022-04-29 07:35:40|738.03|735.63|737.68|735.28|738.03|735.63|737.45|735.05|0
1651217750000|2022-04-29 07:35:50|737.92|735.52|737.92|735.52|738.03|735.63|737.92|735.52|0
1651217760000|2022-04-29 07:36:00|737.68|735.28|736.98|734.58|737.68|735.28|736.98|734.58|0
1651217770000|2022-04-29 07:36:10|737.21|734.81|737.45|735.05|737.45|735.05|737.09|734.69|0
1651217780000|2022-04-29 07:36:20|737.8|735.4|738.03|735.63|738.03|735.63|737.8|735.4|0
1651217790000|2022-04-29 07:36:30|737.92|735.52|737.33|734.93|737.92|735.52|737.33|734.93|0
1651217800000|2022-04-29 07:36:40|737.56|735.16|737.68|735.28|737.68|735.28|737.56|735.16|0
1651217810000|2022-04-29 07:36:50|736.98|734.58|736.85|734.45|736.98|734.58|736.62|734.22|0
1651217820000|2022-04-29 07:37:00|736.98|734.58|735.44|733.04|737.09|734.69|735.44|733.04|0
1651217830000|2022-04-29 07:37:10|735.67|733.27|736.03|733.63|736.03|733.63|735.67|733.27|0
1651217840000|2022-04-29 07:37:20|735.67|733.27|735.67|733.27|736.15|733.75|735.67|733.27|0
1651217850000|2022-04-29 07:37:30|735.8|733.4|735.91|733.51|735.91|733.51|735.67|733.27|0
1651217860000|2022-04-29 07:37:40|735.67|733.27|735.44|733.04|735.91|733.51|735.44|733.04|0
1651217870000|2022-04-29 07:37:50|734.85|732.45|734.97|732.57|734.97|732.57|734.5|732.1|0
1651217880000|2022-04-29 07:38:00|734.73|732.33|734.73|732.33|734.97|732.57|734.5|732.1|0
1651217890000|2022-04-29 07:38:10|734.62|732.22|734.73|732.33|734.73|732.33|734.62|732.22|0
1651217900000|2022-04-29 07:38:20|734.62|732.22|735.67|733.27|735.67|733.27|734.62|732.22|0
1651217910000|2022-04-29 07:38:30|735.91|733.51|735.67|733.27|735.91|733.51|735.44|733.04|0
1651217920000|2022-04-29 07:38:40|735.91|733.51|736.15|733.75|736.15|733.75|735.8|733.4|0
1651217930000|2022-04-29 07:38:50|735.91|733.51|736.15|733.75|736.15|733.75|735.91|733.51|0
1651217940000|2022-04-29 07:39:00|735.91|733.51|736.38|733.98|736.38|733.98|735.91|733.51|0
1651217950000|2022-04-29 07:39:10|736.5|734.1|736.15|733.75|736.85|734.45|736.15|733.75|0
1651217960000|2022-04-29 07:39:20|736.27|733.87|735.67|733.27|736.27|733.87|735.67|733.27|0
1651217970000|2022-04-29 07:39:30|735.44|733.04|734.73|732.33|735.44|733.04|734.73|732.33|0
1651217980000|2022-04-29 07:39:40|735.67|733.27|735.91|733.51|735.91|733.51|735.32|732.92|0
1651217990000|2022-04-29 07:39:50|736.15|733.75|736.27|733.87|736.27|733.87|736.15|733.75|0
1651218000000|2022-04-29 07:40:00|736.15|733.75|735.2|732.8|736.15|733.75|735.2|732.8|0
1651218010000|2022-04-29 07:40:10|735.8|733.4|735.44|733.04|735.8|733.4|735.44|733.04|0
1651218020000|2022-04-29 07:40:20|735.2|732.8|736.38|733.98|736.38|733.98|735.2|732.8|0
1651218030000|2022-04-29 07:40:30|736.27|733.87|736.98|734.58|736.98|734.58|736.27|733.87|0
1651218040000|2022-04-29 07:40:40|737.56|735.16|738.03|735.63|738.27|735.87|737.56|735.16|0
1651218050000|2022-04-29 07:40:50|738.27|735.87|738.03|735.63|738.27|735.87|738.03|735.63|0
1651218060000|2022-04-29 07:41:00|737.8|735.4|737.56|735.16|738.03|735.63|737.56|735.16|0
1651218070000|2022-04-29 07:41:10|737.8|735.4|738.03|735.63|738.03|735.63|737.8|735.4|0
1651218080000|2022-04-29 07:41:20|738.86|736.46|738.92|736.52|738.92|736.52|738.44|736.04|0
1651218090000|2022-04-29 07:41:30|739.15|736.75|739.15|736.75|739.15|736.75|739.04|736.64|0
1651218100000|2022-04-29 07:41:40|738.92|736.52|738.68|736.28|738.92|736.52|737.74|735.34|0
1651218110000|2022-04-29 07:41:50|738.92|736.52|738.68|736.28|738.92|736.52|738.68|736.28|0
1651218120000|2022-04-29 07:42:00|737.74|735.34|736.32|733.92|737.74|735.34|736.32|733.92|0
1651218130000|2022-04-29 07:42:10|735.61|733.21|735.37|732.97|735.73|733.33|735.37|732.97|0
1651218140000|2022-04-29 07:42:20|737.03|734.63|737.15|734.75|737.26|734.86|737.03|734.63|0
1651218150000|2022-04-29 07:42:30|737.03|734.63|737.74|735.34|737.74|735.34|737.03|734.63|0
1651218160000|2022-04-29 07:42:40|737.15|734.75|737.86|735.46|737.86|735.46|737.03|734.63|0
1651218170000|2022-04-29 07:42:50|737.62|735.22|737.15|734.75|737.62|735.22|737.15|734.75|0
1651218180000|2022-04-29 07:43:00|737.03|734.63|737.5|735.1|737.74|735.34|737.03|734.63|0
1651218190000|2022-04-29 07:43:10|737.74|735.34|737.97|735.57|737.97|735.57|737.74|735.34|0
1651218200000|2022-04-29 07:43:20|737.86|735.46|738.44|736.04|738.44|736.04|737.74|735.34|0
1651218210000|2022-04-29 07:43:30|738.57|736.17|739.15|736.75|739.15|736.75|738.57|736.17|0
1651218220000|2022-04-29 07:43:40|738.92|736.52|737.97|735.57|738.92|736.52|737.97|735.57|0
1651218230000|2022-04-29 07:43:50|737.39|734.99|737.86|735.46|737.86|735.46|737.26|734.86|0
1651218240000|2022-04-29 07:44:00|737.97|735.57|736.91|734.51|737.97|735.57|736.79|734.39|0
1651218250000|2022-04-29 07:44:10|736.79|734.39|736.08|733.68|736.79|734.39|736.08|733.68|0
1651218260000|2022-04-29 07:44:20|736.32|733.92|737.03|734.63|737.03|734.63|736.32|733.92|0
1651218270000|2022-04-29 07:44:30|737.26|734.86|736.79|734.39|737.26|734.86|736.79|734.39|0
1651218280000|2022-04-29 07:44:40|736.91|734.51|736.79|734.39|736.91|734.51|736.32|733.92|0
1651218290000|2022-04-29 07:44:50|736.68|734.28|736.68|734.28|737.03|734.63|736.68|734.28|0
1651218300000|2022-04-29 07:45:00|736.91|734.51|736.55|734.15|737.15|734.75|736.55|734.15|0
1651218310000|2022-04-29 07:45:10|737.26|734.86|737.03|734.63|737.5|735.1|737.03|734.63|0
1651218320000|2022-04-29 07:45:20|737.15|734.75|737.03|734.63|737.26|734.86|737.03|734.63|0
1651218330000|2022-04-29 07:45:30|737.5|735.1|737.39|734.99|737.5|735.1|737.39|734.99|0
1651218340000|2022-04-29 07:45:40|737.97|735.57|737.5|735.1|737.97|735.57|737.5|735.1|0
1651218350000|2022-04-29 07:45:50|737.62|735.22|737.39|734.99|737.62|735.22|737.03|734.63|0
1651218360000|2022-04-29 07:46:00|737.62|735.22|738.21|735.81|738.21|735.81|737.62|735.22|0
1651218370000|2022-04-29 07:46:10|738.68|736.28|738.33|735.93|738.92|736.52|738.33|735.93|0
1651218380000|2022-04-29 07:46:20|738.21|735.81|738.21|735.81|738.21|735.81|738.21|735.81|0
1651218390000|2022-04-29 07:46:30|738.92|736.52|737.97|735.57|738.92|736.52|737.97|735.57|0
1651218400000|2022-04-29 07:46:40|738.21|735.81|738.09|735.69|738.21|735.81|737.86|735.46|0
1651218410000|2022-04-29 07:46:50|737.97|735.57|737.97|735.57|737.97|735.57|737.97|735.57|0
1651218420000|2022-04-29 07:47:00|738.21|735.81|737.97|735.57|738.21|735.81|737.97|735.57|0
1651218430000|2022-04-29 07:47:10|738.33|735.93|737.26|734.86|738.33|735.93|737.26|734.86|0
1651218440000|2022-04-29 07:47:20|737.62|735.22|737.5|735.1|737.62|735.22|737.39|734.99|0
1651218450000|2022-04-29 07:47:30|737.86|735.46|737.97|735.57|737.97|735.57|737.74|735.34|0
1651218460000|2022-04-29 07:47:40|738.21|735.81|738.21|735.81|738.33|735.93|738.21|735.81|0
1651218470000|2022-04-29 07:47:50|737.97|735.57|737.03|734.63|737.97|735.57|737.03|734.63|0
1651218480000|2022-04-29 07:48:00|736.08|733.68|735.5|733.1|736.08|733.68|735.37|732.97|0
1651218490000|2022-04-29 07:48:10|735.61|733.21|735.37|732.97|735.61|733.21|735.37|732.97|0
1651218500000|2022-04-29 07:48:20|734.19|731.79|734.43|732.03|734.43|732.03|734.19|731.79|0
1651218510000|2022-04-29 07:48:30|734.32|731.92|735.61|733.21|735.61|733.21|734.19|731.79|0
1651218520000|2022-04-29 07:48:40|736.08|733.68|736.44|734.04|736.79|734.39|736.08|733.68|0
1651218530000|2022-04-29 07:48:50|736.55|734.15|737.03|734.63|737.03|734.63|736.32|733.92|0
1651218540000|2022-04-29 07:49:00|736.91|734.51|736.79|734.39|736.91|734.51|736.55|734.15|0
1651218550000|2022-04-29 07:49:10|737.03|734.63|736.79|734.39|737.03|734.63|736.55|734.15|0
1651218560000|2022-04-29 07:49:20|736.55|734.15|736.55|734.15|736.79|734.39|736.32|733.92|0
1651218570000|2022-04-29 07:49:30|736.32|733.92|735.85|733.45|736.32|733.92|735.85|733.45|0
1651218580000|2022-04-29 07:49:40|735.97|733.57|735.61|733.21|735.97|733.57|735.61|733.21|0
1651218590000|2022-04-29 07:49:50|735.37|732.97|735.02|732.62|735.37|732.97|735.02|732.62|0
1651218600000|2022-04-29 07:50:00|734.9|732.5|734.08|731.68|734.9|732.5|733.84|731.44|0
1651218610000|2022-04-29 07:50:10|733.61|731.21|733.25|730.85|733.61|731.21|733.01|730.61|0
1651218620000|2022-04-29 07:50:20|733.37|730.97|732.54|730.14|733.61|731.21|732.54|730.14|0
1651218630000|2022-04-29 07:50:30|732.3|729.9|732.07|729.67|732.3|729.9|732.07|729.67|0
1651218640000|2022-04-29 07:50:40|732.3|729.9|733.72|731.32|733.72|731.32|732.3|729.9|0
1651218650000|2022-04-29 07:50:50|734.19|731.79|735.37|732.97|735.37|732.97|734.19|731.79|0
1651218660000|2022-04-29 07:51:00|735.61|733.21|735.61|733.21|735.85|733.45|735.61|733.21|0
1651218670000|2022-04-29 07:51:10|735.37|732.97|735.61|733.21|735.61|733.21|735.26|732.86|0
1651218680000|2022-04-29 07:51:20|736.08|733.68|735.84|733.44|736.08|733.68|735.84|733.44|0
1651218700000|2022-04-29 07:51:40|736.79|734.39|736.79|734.39|737.26|734.86|736.79|734.39|0
1651218710000|2022-04-29 07:51:50|737.03|734.63|737.03|734.63|737.03|734.63|737.03|734.63|0
1651218720000|2022-04-29 07:52:00|736.91|734.51|737.5|735.1|737.5|735.1|736.91|734.51|0
1651218730000|2022-04-29 07:52:10|737.97|735.57|738.21|735.81|738.21|735.81|737.97|735.57|0
1651218740000|2022-04-29 07:52:20|737.97|735.57|737.15|734.75|737.97|735.57|737.15|734.75|0
1651218750000|2022-04-29 07:52:30|737.03|734.63|737.86|735.46|737.86|735.46|737.03|734.63|0
1651218760000|2022-04-29 07:52:40|737.26|734.86|736.91|734.51|737.5|735.1|736.91|734.51|0
1651218770000|2022-04-29 07:52:50|737.26|734.86|737.97|735.57|737.97|735.57|737.26|734.86|0
1651218780000|2022-04-29 07:53:00|738.09|735.69|738.8|736.4|738.8|736.4|738.09|735.69|0
1651218790000|2022-04-29 07:53:10|738.44|736.04|737.97|735.57|738.44|736.04|737.97|735.57|0
1651218800000|2022-04-29 07:53:20|738.21|735.81|738.33|735.93|738.33|735.93|737.97|735.57|0
1651218810000|2022-04-29 07:53:30|738.09|735.69|738.21|735.81|738.33|735.93|737.97|735.57|0
1651218820000|2022-04-29 07:53:40|737.73|735.33|737.38|734.98|737.73|735.33|737.38|734.98|0
1651218830000|2022-04-29 07:53:50|737.26|734.86|736.32|733.92|737.26|734.86|736.32|733.92|0
1651218840000|2022-04-29 07:54:00|735.84|733.44|736.32|733.92|736.55|734.15|735.84|733.44|0
1651218850000|2022-04-29 07:54:10|735.84|733.44|735.5|733.1|735.84|733.44|735.02|732.62|0
1651218860000|2022-04-29 07:54:20|735.37|732.97|735.14|732.74|735.37|732.97|735.14|732.74|0
1651218870000|2022-04-29 07:54:30|734.9|732.5|735.02|732.62|735.02|732.62|734.9|732.5|0
1651218880000|2022-04-29 07:54:40|735.26|732.86|735.61|733.21|735.61|733.21|735.26|732.86|0
1651218890000|2022-04-29 07:54:50|735.5|733.1|735.61|733.21|735.61|733.21|735.5|733.1|0
1651218900000|2022-04-29 07:55:00|735.73|733.33|735.5|733.1|735.73|733.33|735.5|733.1|0
1651218910000|2022-04-29 07:55:10|735.26|732.86|735.14|732.74|735.26|732.86|735.14|732.74|0
1651218920000|2022-04-29 07:55:20|735.5|733.1|735.61|733.21|735.61|733.21|735.5|733.1|0
1651218930000|2022-04-29 07:55:30|735.5|733.1|735.84|733.44|735.84|733.44|735.37|732.97|0
1651218940000|2022-04-29 07:55:40|735.97|733.57|735.61|733.21|735.97|733.57|735.61|733.21|0
1651218950000|2022-04-29 07:55:50|735.5|733.1|735.14|732.74|735.5|733.1|735.14|732.74|0
1651218960000|2022-04-29 07:56:00|735.26|732.86|735.14|732.74|735.26|732.86|735.02|732.62|0
1651218970000|2022-04-29 07:56:10|735.26|732.86|735.61|733.21|735.61|733.21|735.26|732.86|0
1651218980000|2022-04-29 07:56:20|736.08|733.68|736.08|733.68|736.08|733.68|736.08|733.68|0
1651218990000|2022-04-29 07:56:30|736.32|733.92|736.68|734.28|736.68|734.28|736.32|733.92|0
1651219000000|2022-04-29 07:56:40|736.44|734.04|736.91|734.51|736.91|734.51|736.44|734.04|0
1651219010000|2022-04-29 07:56:50|736.79|734.39|737.03|734.63|737.03|734.63|736.79|734.39|0
1651219020000|2022-04-29 07:57:00|736.91|734.51|737.86|735.46|737.86|735.46|736.91|734.51|0
1651219030000|2022-04-29 07:57:10|738.44|736.04|738.44|736.04|738.68|736.28|738.44|736.04|0
1651219040000|2022-04-29 07:57:20|738.21|735.81|738.21|735.81|738.44|736.04|738.21|735.81|0
1651219050000|2022-04-29 07:57:30|738.33|735.93|738.33|735.93|738.33|735.93|738.21|735.81|0
1651219060000|2022-04-29 07:57:40|738.8|736.4|739.15|736.75|739.15|736.75|738.8|736.4|0
1651219070000|2022-04-29 07:57:50|739.27|736.87|739.15|736.75|739.27|736.87|739.15|736.75|0
1651219080000|2022-04-29 07:58:00|738.92|736.52|737.62|735.22|739.04|736.64|737.62|735.22|0
1651219090000|2022-04-29 07:58:10|738.33|735.93|738.57|736.17|738.92|736.52|738.33|735.93|0
1651219100000|2022-04-29 07:58:20|738.92|736.52|738.09|735.69|738.92|736.52|738.09|735.69|0
1651219110000|2022-04-29 07:58:30|738.68|736.28|738.68|736.28|738.68|736.28|738.21|735.81|0
1651219120000|2022-04-29 07:58:40|738.57|736.17|738.92|736.52|738.92|736.52|738.44|736.04|0
1651219130000|2022-04-29 07:58:50|738.68|736.28|738.92|736.52|738.92|736.52|738.68|736.28|0
1651219140000|2022-04-29 07:59:00|738.68|736.28|738.44|736.04|738.8|736.4|738.44|736.04|0
1651219150000|2022-04-29 07:59:10|738.57|736.17|738.8|736.4|738.8|736.4|738.57|736.17|0
1651219160000|2022-04-29 07:59:20|738.68|736.28|738.33|735.93|738.68|736.28|738.33|735.93|0
1651219170000|2022-04-29 07:59:30|737.97|735.57|737.73|735.33|737.97|735.57|737.73|735.33|0
1651219180000|2022-04-29 07:59:40|738.09|735.69|737.97|735.57|738.09|735.69|737.62|735.22|0
1651219190000|2022-04-29 07:59:50|738.09|735.69|737.97|735.57|738.09|735.69|737.86|735.46|0
1651219200000|2022-04-29 08:00:00|737.5|735.1|737.02|734.62|738.44|736.04|737.02|734.62|0
1651219210000|2022-04-29 08:00:10|737.73|735.33|737.26|734.86|737.73|735.33|737.26|734.86|0
1651219220000|2022-04-29 08:00:20|737.02|734.62|737.86|735.46|737.86|735.46|737.02|734.62|0
1651219230000|2022-04-29 08:00:30|737.73|735.33|737.97|735.57|738.44|736.04|737.73|735.33|0
1651219240000|2022-04-29 08:00:40|738.44|736.04|738.57|736.17|738.68|736.28|738.44|736.04|0
1651219250000|2022-04-29 08:00:50|738.33|735.93|738.92|736.52|738.92|736.52|738.33|735.93|0
1651219260000|2022-04-29 08:01:00|739.15|736.75|738.92|736.52|739.39|736.99|738.92|736.52|0
1651219270000|2022-04-29 08:01:10|738.21|735.81|737.73|735.33|738.33|735.93|737.73|735.33|0
1651219280000|2022-04-29 08:01:20|737.86|735.46|736.55|734.15|737.86|735.46|736.55|734.15|0
1651219290000|2022-04-29 08:01:30|736.79|734.39|737.5|735.1|737.5|735.1|736.79|734.39|0
1651219300000|2022-04-29 08:01:40|738.21|735.81|737.97|735.57|738.21|735.81|737.97|735.57|0
1651219310000|2022-04-29 08:01:50|737.5|735.1|738.68|736.28|738.68|736.28|737.5|735.1|0
1651219320000|2022-04-29 08:02:00|738.8|736.4|739.15|736.75|739.15|736.75|738.8|736.4|0
1651219330000|2022-04-29 08:02:10|738.68|736.28|737.97|735.57|738.68|736.28|737.97|735.57|0
1651219340000|2022-04-29 08:02:20|738.21|735.81|737.73|735.33|738.21|735.81|737.73|735.33|0
1651219350000|2022-04-29 08:02:30|737.5|735.1|737.97|735.57|737.97|735.57|737.5|735.1|0
1651219360000|2022-04-29 08:02:40|737.73|735.33|737.73|735.33|737.73|735.33|737.73|735.33|0
1651219370000|2022-04-29 08:02:50|737.5|735.1|735.61|733.21|737.5|735.1|735.61|733.21|0
1651219380000|2022-04-29 08:03:00|735.49|733.09|735.61|733.21|735.61|733.21|734.66|732.26|0
1651219390000|2022-04-29 08:03:10|736.2|733.8|736.55|734.15|736.55|734.15|735.84|733.44|0
1651219400000|2022-04-29 08:03:20|736.79|734.39|736.32|733.92|736.79|734.39|736.32|733.92|0
1651219410000|2022-04-29 08:03:30|736.44|734.04|737.26|734.86|737.26|734.86|736.44|734.04|0
1651219420000|2022-04-29 08:03:40|737.15|734.75|737.26|734.86|737.26|734.86|737.15|734.75|0
1651219430000|2022-04-29 08:03:50|737.02|734.62|736.55|734.15|737.02|734.62|736.55|734.15|0
1651219440000|2022-04-29 08:04:00|736.91|734.51|736.44|734.04|737.02|734.62|736.32|733.92|0
1651219450000|2022-04-29 08:04:10|736.32|733.92|735.37|732.97|736.44|734.04|735.37|732.97|0
1651219460000|2022-04-29 08:04:20|735.14|732.74|735.49|733.09|735.49|733.09|734.9|732.5|0
1651219470000|2022-04-29 08:04:30|735.84|733.44|736.32|733.92|736.32|733.92|735.84|733.44|0
1651219480000|2022-04-29 08:04:40|736.44|734.04|736.32|733.92|736.55|734.15|736.32|733.92|0
1651219490000|2022-04-29 08:04:50|736.44|734.04|735.37|732.97|736.44|734.04|735.37|732.97|0
1651219500000|2022-04-29 08:05:00|735.14|732.74|733.48|731.08|735.14|732.74|733.48|731.08|0
1651219510000|2022-04-29 08:05:10|733.61|731.21|734.66|732.26|734.66|732.26|733.61|731.21|0
1651219520000|2022-04-29 08:05:20|734.79|732.39|734.08|731.68|734.79|732.39|734.08|731.68|0
1651219530000|2022-04-29 08:05:30|735.14|732.74|734.9|732.5|735.14|732.74|734.9|732.5|0
1651219540000|2022-04-29 08:05:40|734.66|732.26|735.14|732.74|735.14|732.74|734.55|732.15|0
1651219550000|2022-04-29 08:05:50|735.37|732.97|735.61|733.21|735.61|733.21|734.9|732.5|0
1651219560000|2022-04-29 08:06:00|735.49|733.09|735.13|732.73|735.49|733.09|735.13|732.73|0
1651219570000|2022-04-29 08:06:10|735.37|732.97|736.08|733.68|736.08|733.68|735.37|732.97|0
1651219580000|2022-04-29 08:06:20|736.32|733.92|736.44|734.04|736.55|734.15|736.32|733.92|0
1651219590000|2022-04-29 08:06:30|736.67|734.27|736.79|734.39|736.91|734.51|736.67|734.27|0
1651219600000|2022-04-29 08:06:40|736.67|734.27|737.73|735.33|737.73|735.33|736.67|734.27|0
1651219610000|2022-04-29 08:06:50|738.21|735.81|737.97|735.57|738.21|735.81|737.97|735.57|0
1651219620000|2022-04-29 08:07:00|738.09|735.69|738.68|736.28|738.68|736.28|738.09|735.69|0
1651219630000|2022-04-29 08:07:10|737.97|735.57|738.21|735.81|738.21|735.81|737.97|735.57|0
1651219640000|2022-04-29 08:07:20|737.97|735.57|738.09|735.69|738.09|735.69|737.73|735.33|0
1651219650000|2022-04-29 08:07:30|737.73|735.33|737.02|734.62|737.73|735.33|737.02|734.62|0
1651219660000|2022-04-29 08:07:40|736.79|734.39|736.79|734.39|737.02|734.62|736.79|734.39|0
1651219670000|2022-04-29 08:07:50|737.02|734.62|736.55|734.15|737.5|735.1|736.55|734.15|0
1651219680000|2022-04-29 08:08:00|736.67|734.27|737.26|734.86|737.26|734.86|736.55|734.15|0
1651219690000|2022-04-29 08:08:10|737.38|734.98|737.73|735.33|737.73|735.33|737.02|734.62|0
1651219700000|2022-04-29 08:08:20|737.62|735.22|737.5|735.1|737.73|735.33|737.5|735.1|0
1651219710000|2022-04-29 08:08:30|737.26|734.86|737.26|734.86|737.26|734.86|737.26|734.86|0
1651219720000|2022-04-29 08:08:40|737.15|734.75|736.32|733.92|737.26|734.86|736.32|733.92|0
1651219730000|2022-04-29 08:08:50|737.02|734.62|736.55|734.15|737.02|734.62|736.55|734.15|0
1651219740000|2022-04-29 08:09:00|737.26|734.86|737.26|734.86|737.26|734.86|737.15|734.75|0
1651219750000|2022-04-29 08:09:10|737.73|735.33|737.02|734.62|737.73|735.33|737.02|734.62|0
1651219760000|2022-04-29 08:09:20|736.91|734.51|736.55|734.15|736.91|734.51|736.32|733.92|0
1651219770000|2022-04-29 08:09:30|736.32|733.92|736.55|734.15|736.55|734.15|736.32|733.92|0
1651219780000|2022-04-29 08:09:40|736.44|734.04|736.32|733.92|736.55|734.15|736.32|733.92|0
1651219790000|2022-04-29 08:09:50|736.44|734.04|736.32|733.92|736.55|734.15|736.32|733.92|0
1651219800000|2022-04-29 08:10:00|736.08|733.68|736.44|734.04|736.55|734.15|736.08|733.68|0
1651219810000|2022-04-29 08:10:10|736.67|734.27|736.79|734.39|736.79|734.39|736.55|734.15|0
1651219820000|2022-04-29 08:10:20|736.67|734.27|736.32|733.92|736.67|734.27|736.32|733.92|0
1651219830000|2022-04-29 08:10:30|736.08|733.68|736.79|734.39|736.79|734.39|736.08|733.68|0
1651219840000|2022-04-29 08:10:40|736.08|733.68|735.73|733.33|736.08|733.68|735.61|733.21|0
1651219850000|2022-04-29 08:10:50|735.84|733.44|736.55|734.15|736.55|734.15|735.13|732.73|0
1651219860000|2022-04-29 08:11:00|736.79|734.39|736.44|734.04|736.79|734.39|736.44|734.04|0
1651219870000|2022-04-29 08:11:10|735.84|733.44|735.84|733.44|735.84|733.44|735.73|733.33|0
1651219880000|2022-04-29 08:11:20|735.61|733.21|735.61|733.21|735.84|733.44|735.61|733.21|0
1651219890000|2022-04-29 08:11:30|735.73|733.33|735.61|733.21|735.73|733.33|735.61|733.21|0
1651219900000|2022-04-29 08:11:40|735.84|733.44|735.84|733.44|735.84|733.44|735.84|733.44|0
1651219910000|2022-04-29 08:11:50|735.61|733.21|735.13|732.73|735.61|733.21|735.13|732.73|0
1651219920000|2022-04-29 08:12:00|735.26|732.86|735.37|732.97|735.49|733.09|735.26|732.86|0
1651219930000|2022-04-29 08:12:10|735.49|733.09|735.02|732.62|735.49|733.09|735.02|732.62|0
1651219940000|2022-04-29 08:12:20|734.9|732.5|735.37|732.97|735.37|732.97|734.9|732.5|0
1651219950000|2022-04-29 08:12:30|735.49|733.09|735.37|732.97|735.49|733.09|735.37|732.97|0
1651219960000|2022-04-29 08:12:40|735.13|732.73|735.13|732.73|735.13|732.73|735.13|732.73|0
1651219970000|2022-04-29 08:12:50|734.9|732.5|735.26|732.86|735.26|732.86|734.9|732.5|0
1651219980000|2022-04-29 08:13:00|735.61|733.21|735.61|733.21|735.61|733.21|735.13|732.73|0
1651219990000|2022-04-29 08:13:10|735.37|732.97|735.13|732.73|735.37|732.97|735.13|732.73|0
1651220000000|2022-04-29 08:13:20|734.9|732.5|734.9|732.5|734.9|732.5|734.9|732.5|0
1651220010000|2022-04-29 08:13:30|734.66|732.26|735.13|732.73|735.13|732.73|734.66|732.26|0
1651220020000|2022-04-29 08:13:40|735.26|732.86|735.37|732.97|735.37|732.97|735.13|732.73|0
1651220040000|2022-04-29 08:14:00|735.61|733.21|735.61|733.21|735.84|733.44|735.61|733.21|0
1651220050000|2022-04-29 08:14:10|735.13|732.73|735.13|732.73|735.13|732.73|735.13|732.73|0
1651220060000|2022-04-29 08:14:20|734.9|732.5|735.61|733.21|735.61|733.21|734.9|732.5|0
1651220070000|2022-04-29 08:14:30|735.37|732.97|735.61|733.21|735.61|733.21|735.13|732.73|0
1651220080000|2022-04-29 08:14:40|735.84|733.44|735.61|733.21|735.84|733.44|735.61|733.21|0
1651220090000|2022-04-29 08:14:50|735.84|733.44|735.73|733.33|735.84|733.44|735.61|733.21|0
1651220100000|2022-04-29 08:15:00|735.61|733.21|735.73|733.33|735.84|733.44|735.61|733.21|0
1651220110000|2022-04-29 08:15:10|735.61|733.21|735.37|732.97|735.61|733.21|735.37|732.97|0
1651220120000|2022-04-29 08:15:20|735.13|732.73|735.13|732.73|735.13|732.73|735.13|732.73|0
1651220130000|2022-04-29 08:15:30|734.9|732.5|735.26|732.86|735.26|732.86|734.9|732.5|0
1651220140000|2022-04-29 08:15:40|735.61|733.21|734.66|732.26|735.61|733.21|734.66|732.26|0
1651220150000|2022-04-29 08:15:50|734.43|732.03|733.72|731.32|734.43|732.03|733.72|731.32|0
1651220160000|2022-04-29 08:16:00|733.95|731.55|734.08|731.68|734.19|731.79|733.95|731.55|0
1651220170000|2022-04-29 08:16:10|734.19|731.79|734.66|732.26|734.66|732.26|734.19|731.79|0
1651220180000|2022-04-29 08:16:20|734.78|732.38|734.78|732.38|734.78|732.38|734.43|732.03|0
1651220190000|2022-04-29 08:16:30|734.66|732.26|735.26|732.86|735.26|732.86|734.66|732.26|0
1651220200000|2022-04-29 08:16:40|735.13|732.73|734.66|732.26|735.13|732.73|734.66|732.26|0
1651220210000|2022-04-29 08:16:50|734.9|732.5|735.37|732.97|735.37|732.97|734.9|732.5|0
1651220220000|2022-04-29 08:17:00|734.43|732.03|734.78|732.38|734.78|732.38|734.43|732.03|0
1651220230000|2022-04-29 08:17:10|734.66|732.26|734.9|732.5|734.9|732.5|734.66|732.26|0
1651220240000|2022-04-29 08:17:20|734.66|732.26|735.37|732.97|735.37|732.97|734.66|732.26|0
1651220250000|2022-04-29 08:17:30|735.49|733.09|735.61|733.21|735.61|733.21|735.13|732.73|0
1651220260000|2022-04-29 08:17:40|735.49|733.09|735.13|732.73|735.84|733.44|735.13|732.73|0
1651220270000|2022-04-29 08:17:50|735.37|732.97|735.37|732.97|735.37|732.97|735.13|732.73|0
1651220280000|2022-04-29 08:18:00|735.61|733.21|735.13|732.73|735.61|733.21|735.13|732.73|0
1651220290000|2022-04-29 08:18:10|735.61|733.21|735.37|732.97|735.73|733.33|735.37|732.97|0
1651220300000|2022-04-29 08:18:20|734.9|732.5|734.9|732.5|734.9|732.5|734.9|732.5|0
1651220310000|2022-04-29 08:18:30|734.66|732.26|734.43|732.03|734.66|732.26|734.31|731.91|0
1651220320000|2022-04-29 08:18:40|734.51|732.11|734.99|732.59|734.99|732.59|734.51|732.11|0
1651220330000|2022-04-29 08:18:50|735.11|732.71|735.69|733.29|735.69|733.29|735.11|732.71|0
1651220340000|2022-04-29 08:19:00|735.46|733.06|735.69|733.29|735.69|733.29|735.46|733.06|0
1651220350000|2022-04-29 08:19:10|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1651220360000|2022-04-29 08:19:20|735.69|733.29|735.93|733.53|735.93|733.53|735.69|733.29|0
1651220380000|2022-04-29 08:19:40|736.17|733.77|736.17|733.77|736.17|733.77|736.17|733.77|0
1651220390000|2022-04-29 08:19:50|735.93|733.53|736.4|734|736.4|734|735.93|733.53|0
1651220400000|2022-04-29 08:20:00|736.64|734.24|736.4|734|736.64|734.24|736.4|734|0
1651220420000|2022-04-29 08:20:20|736.64|734.24|736.76|734.36|736.76|734.36|736.64|734.24|0
1651220430000|2022-04-29 08:20:30|737.24|734.84|736.88|734.48|737.35|734.95|736.88|734.48|0
1651220440000|2022-04-29 08:20:40|736.64|734.24|737.11|734.71|737.11|734.71|736.64|734.24|0
1651220450000|2022-04-29 08:20:50|736.88|734.48|737.35|734.95|737.35|734.95|736.88|734.48|0
1651220460000|2022-04-29 08:21:00|737.11|734.71|737.47|735.07|737.47|735.07|737.11|734.71|0
1651220470000|2022-04-29 08:21:10|737.58|735.18|737.35|734.95|737.58|735.18|737.35|734.95|0
1651220480000|2022-04-29 08:21:20|737.11|734.71|736.88|734.48|737.11|734.71|736.88|734.48|0
1651220490000|2022-04-29 08:21:30|737.24|734.84|737.35|734.95|737.35|734.95|737.11|734.71|0
1651220500000|2022-04-29 08:21:40|737.24|734.84|737.11|734.71|737.35|734.95|737.11|734.71|0
1651220510000|2022-04-29 08:21:50|737.35|734.95|737.82|735.42|737.82|735.42|737.35|734.95|0
1651220520000|2022-04-29 08:22:00|737.94|735.54|738.29|735.89|738.29|735.89|737.94|735.54|0
1651220530000|2022-04-29 08:22:10|738.53|736.13|738.77|736.37|738.77|736.37|738.29|735.89|0
1651220540000|2022-04-29 08:22:20|738.65|736.25|738.53|736.13|738.65|736.25|738.42|736.02|0
1651220550000|2022-04-29 08:22:30|738.06|735.66|738.77|736.37|738.77|736.37|738.06|735.66|0
1651220560000|2022-04-29 08:22:40|739.36|736.96|739.24|736.84|739.36|736.96|739.24|736.84|0
1651220570000|2022-04-29 08:22:50|739|736.6|739.24|736.84|739.24|736.84|738.89|736.49|0
1651220580000|2022-04-29 08:23:00|739.36|736.96|739.48|737.08|739.48|737.08|739.36|736.96|0
1651220590000|2022-04-29 08:23:10|739.24|736.84|738.89|736.49|739.24|736.84|738.77|736.37|0
1651220600000|2022-04-29 08:23:20|738.06|735.66|737.94|735.54|738.06|735.66|737.82|735.42|0
1651220610000|2022-04-29 08:23:30|737.58|735.18|738.18|735.78|738.18|735.78|737.58|735.18|0
1651220620000|2022-04-29 08:23:40|738.77|736.37|738.77|736.37|738.77|736.37|738.65|736.25|0
1651220630000|2022-04-29 08:23:50|739|736.6|739|736.6|739|736.6|738.77|736.37|0
1651220640000|2022-04-29 08:24:00|738.77|736.37|739|736.6|739|736.6|738.77|736.37|0
1651220650000|2022-04-29 08:24:10|739.24|736.84|738.89|736.49|739.24|736.84|738.89|736.49|0
1651220660000|2022-04-29 08:24:20|739|736.6|739.48|737.08|739.48|737.08|739|736.6|0
1651220670000|2022-04-29 08:24:30|739.71|737.31|739.71|737.31|739.95|737.55|739.71|737.31|0
1651220680000|2022-04-29 08:24:40|739.48|737.08|739.71|737.31|739.71|737.31|739.48|737.08|0
1651220690000|2022-04-29 08:24:50|739.48|737.08|739.71|737.31|739.71|737.31|739.48|737.08|0
1651220700000|2022-04-29 08:25:00|739.6|737.2|740.9|738.5|740.9|738.5|739.6|737.2|0
1651220710000|2022-04-29 08:25:10|741.02|738.62|741.13|738.73|741.61|739.21|741.02|738.62|0
1651220720000|2022-04-29 08:25:20|741.37|738.97|741.84|739.44|741.84|739.44|741.37|738.97|0
1651220740000|2022-04-29 08:25:40|742.08|739.68|742.79|740.39|742.79|740.39|742.08|739.68|0
1651220750000|2022-04-29 08:25:50|742.55|740.15|742.08|739.68|742.55|740.15|742.08|739.68|0
1651220760000|2022-04-29 08:26:00|741.26|738.86|741.61|739.21|741.61|739.21|741.26|738.86|0
1651220770000|2022-04-29 08:26:10|741.73|739.33|742.08|739.68|742.08|739.68|741.73|739.33|0
1651220780000|2022-04-29 08:26:20|741.84|739.44|741.13|738.73|741.84|739.44|741.13|738.73|0
1651220790000|2022-04-29 08:26:30|741.61|739.21|741.37|738.97|741.84|739.44|741.37|738.97|0
1651220800000|2022-04-29 08:26:40|741.84|739.44|741.37|738.97|741.84|739.44|741.37|738.97|0
1651220810000|2022-04-29 08:26:50|741.61|739.21|741.84|739.44|741.84|739.44|741.61|739.21|0
1651220820000|2022-04-29 08:27:00|741.61|739.21|741.84|739.44|741.84|739.44|741.61|739.21|0
1651220830000|2022-04-29 08:27:10|741.61|739.21|741.37|738.97|741.84|739.44|741.37|738.97|0
1651220840000|2022-04-29 08:27:20|740.66|738.26|741.13|738.73|741.37|738.97|740.66|738.26|0
1651220850000|2022-04-29 08:27:30|741.37|738.97|742.08|739.68|742.08|739.68|741.37|738.97|0
1651220860000|2022-04-29 08:27:40|741.97|739.57|740.9|738.5|741.97|739.57|740.9|738.5|0
1651220870000|2022-04-29 08:27:50|740.78|738.38|740.78|738.38|740.9|738.5|740.78|738.38|0
1651220880000|2022-04-29 08:28:00|740.19|737.79|739|736.6|740.19|737.79|739|736.6|0
1651220890000|2022-04-29 08:28:10|739.48|737.08|739.24|736.84|739.48|737.08|739.24|736.84|0
1651220900000|2022-04-29 08:28:20|738.77|736.37|737.82|735.42|738.77|736.37|737.82|735.42|0
1651220910000|2022-04-29 08:28:30|738.06|735.66|738.53|736.13|738.77|736.37|738.06|735.66|0
1651220920000|2022-04-29 08:28:40|738.77|736.37|737.82|735.42|738.77|736.37|737.82|735.42|0
1651220930000|2022-04-29 08:28:50|737.58|735.18|737.35|734.95|737.58|735.18|737.35|734.95|0
1651220940000|2022-04-29 08:29:00|736.87|734.47|736.87|734.47|736.87|734.47|736.4|734|0
1651220950000|2022-04-29 08:29:10|736.4|734|737.35|734.95|737.35|734.95|736.4|734|0
1651220960000|2022-04-29 08:29:20|737.23|734.83|736.64|734.24|737.23|734.83|736.64|734.24|0
1651220970000|2022-04-29 08:29:30|736.87|734.47|735.46|733.06|736.87|734.47|735.46|733.06|0
1651220980000|2022-04-29 08:29:40|735.22|732.82|735.69|733.29|735.69|733.29|735.22|732.82|0
1651220990000|2022-04-29 08:29:50|735.46|733.06|734.51|732.11|735.46|733.06|734.51|732.11|0
1651221000000|2022-04-29 08:30:00|734.75|732.35|735.69|733.29|735.69|733.29|734.75|732.35|0
1651221010000|2022-04-29 08:30:10|735.93|733.53|736.17|733.77|736.17|733.77|735.93|733.53|0
1651221020000|2022-04-29 08:30:20|735.93|733.53|735.93|733.53|735.93|733.53|735.93|733.53|0
1651221030000|2022-04-29 08:30:30|735.69|733.29|735.11|732.71|735.69|733.29|734.98|732.58|0
1651221040000|2022-04-29 08:30:40|735.82|733.42|735.93|733.53|736.05|733.65|735.82|733.42|0
1651221050000|2022-04-29 08:30:50|736.17|733.77|736.17|733.77|736.4|734|736.17|733.77|0
1651221060000|2022-04-29 08:31:00|735.82|733.42|735.93|733.53|736.17|733.77|735.69|733.29|0
1651221070000|2022-04-29 08:31:10|735.69|733.29|735.69|733.29|735.93|733.53|735.46|733.06|0
1651221080000|2022-04-29 08:31:20|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1651221090000|2022-04-29 08:31:30|735.22|732.82|735.46|733.06|735.46|733.06|735.22|732.82|0
1651221100000|2022-04-29 08:31:40|735.11|732.71|734.98|732.58|735.22|732.82|734.98|732.58|0
1651221110000|2022-04-29 08:31:50|735.22|732.82|736.17|733.77|736.17|733.77|735.22|732.82|0
1651221120000|2022-04-29 08:32:00|736.4|734|736.17|733.77|736.4|734|736.17|733.77|0
1651221130000|2022-04-29 08:32:10|735.93|733.53|735.93|733.53|735.93|733.53|735.93|733.53|0
1651221140000|2022-04-29 08:32:20|735.69|733.29|734.87|732.47|735.69|733.29|734.75|732.35|0
1651221150000|2022-04-29 08:32:30|735.11|732.71|735.46|733.06|735.46|733.06|735.11|732.71|0
1651221160000|2022-04-29 08:32:40|735.22|732.82|734.98|732.58|735.22|732.82|734.98|732.58|0
1651221170000|2022-04-29 08:32:50|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1651221180000|2022-04-29 08:33:00|734.98|732.58|734.75|732.35|734.98|732.58|734.75|732.35|0
1651221190000|2022-04-29 08:33:10|734.63|732.23|734.51|732.11|734.63|732.23|734.51|732.11|0
1651221200000|2022-04-29 08:33:20|734.75|732.35|735.93|733.53|735.93|733.53|734.75|732.35|0
1651221210000|2022-04-29 08:33:30|736.29|733.89|736.17|733.77|736.29|733.89|736.05|733.65|0
1651221220000|2022-04-29 08:33:40|736.29|733.89|736.17|733.77|736.29|733.89|736.17|733.77|0
1651221230000|2022-04-29 08:33:50|736.4|734|737.58|735.18|737.58|735.18|736.4|734|0
1651221240000|2022-04-29 08:34:00|738.18|735.78|738.18|735.78|738.18|735.78|738.18|735.78|0
1651221250000|2022-04-29 08:34:10|738.29|735.89|738.89|736.49|738.89|736.49|738.29|735.89|0
1651221260000|2022-04-29 08:34:20|738.77|736.37|739|736.6|739|736.6|738.77|736.37|0
1651221270000|2022-04-29 08:34:30|739.24|736.84|739.48|737.08|739.48|737.08|739.24|736.84|0
1651221280000|2022-04-29 08:34:40|739|736.6|739.48|737.08|739.48|737.08|739|736.6|0
1651221290000|2022-04-29 08:34:50|739.71|737.31|739.71|737.31|739.71|737.31|739.6|737.2|0
1651221300000|2022-04-29 08:35:00|740.07|737.67|739.6|737.2|740.07|737.67|739.48|737.08|0
1651221310000|2022-04-29 08:35:10|739.48|737.08|739|736.6|739.48|737.08|739|736.6|0
1651221320000|2022-04-29 08:35:20|739.24|736.84|739.71|737.31|739.71|737.31|739.24|736.84|0
1651221330000|2022-04-29 08:35:30|739.95|737.55|740.31|737.91|740.31|737.91|739.95|737.55|0
1651221340000|2022-04-29 08:35:40|740.42|738.02|739.95|737.55|740.42|738.02|739.95|737.55|0
1651221350000|2022-04-29 08:35:50|739.83|737.43|738.53|736.13|739.83|737.43|738.53|736.13|0
1651221360000|2022-04-29 08:36:00|738.65|736.25|739|736.6|739.24|736.84|738.65|736.25|0
1651221370000|2022-04-29 08:36:10|739.48|737.08|739.83|737.43|739.83|737.43|739.48|737.08|0
1651221380000|2022-04-29 08:36:20|739.95|737.55|740.19|737.79|740.19|737.79|739.95|737.55|0
1651221390000|2022-04-29 08:36:30|740.07|737.67|739.6|737.2|740.07|737.67|739.48|737.08|0
1651221400000|2022-04-29 08:36:40|739.48|737.08|741.37|738.97|741.37|738.97|739.48|737.08|0
1651221410000|2022-04-29 08:36:50|741.84|739.44|741.84|739.44|741.84|739.44|741.37|738.97|0
1651221420000|2022-04-29 08:37:00|742.08|739.68|742.55|740.15|742.55|740.15|742.08|739.68|0
1651221430000|2022-04-29 08:37:10|743.26|740.86|743.03|740.63|743.5|741.1|743.03|740.63|0
1651221440000|2022-04-29 08:37:20|742.91|740.51|742.79|740.39|743.03|740.63|742.79|740.39|0
1651221450000|2022-04-29 08:37:30|742.32|739.92|742.79|740.39|742.79|740.39|742.32|739.92|0
1651221460000|2022-04-29 08:37:40|743.03|740.63|743.39|740.99|743.5|741.1|743.03|740.63|0
1651221470000|2022-04-29 08:37:50|743.26|740.86|743.74|741.34|743.74|741.34|743.26|740.86|0
1651221480000|2022-04-29 08:38:00|743.97|741.57|743.26|740.86|743.97|741.57|743.26|740.86|0
1651221490000|2022-04-29 08:38:10|743.39|740.99|743.26|740.86|743.39|740.99|743.03|740.63|0
1651221500000|2022-04-29 08:38:20|743.5|741.1|743.03|740.63|743.5|741.1|743.03|740.63|0
1651221510000|2022-04-29 08:38:30|743.26|740.86|743.5|741.1|743.5|741.1|743.03|740.63|0
1651221520000|2022-04-29 08:38:40|743.39|740.99|743.74|741.34|743.97|741.57|743.39|740.99|0
1651221530000|2022-04-29 08:38:50|743.5|741.1|742.79|740.39|743.5|741.1|742.79|740.39|0
1651221540000|2022-04-29 08:39:00|742.55|740.15|742.79|740.39|742.91|740.51|742.55|740.15|0
1651221550000|2022-04-29 08:39:10|742.55|740.15|742.08|739.68|742.55|740.15|741.84|739.44|0
1651221560000|2022-04-29 08:39:20|741.84|739.44|741.84|739.44|741.96|739.56|741.84|739.44|0
1651221570000|2022-04-29 08:39:30|741.13|738.73|741.6|739.2|741.6|739.2|741.13|738.73|0
1651221580000|2022-04-29 08:39:40|742.55|740.15|743.26|740.86|743.26|740.86|742.55|740.15|0
1651221590000|2022-04-29 08:39:50|743.5|741.1|743.97|741.57|743.97|741.57|743.5|741.1|0
1651221600000|2022-04-29 08:40:00|743.74|741.34|743.74|741.34|743.74|741.34|743.5|741.1|0
1651221610000|2022-04-29 08:40:10|743.97|741.57|743.03|740.63|743.97|741.57|743.03|740.63|0
1651221620000|2022-04-29 08:40:20|742.79|740.39|743.26|740.86|743.5|741.1|742.79|740.39|0
1651221630000|2022-04-29 08:40:30|743.39|740.99|743.26|740.86|743.5|741.1|743.26|740.86|0
1651221640000|2022-04-29 08:40:40|743.5|741.1|743.26|740.86|743.5|741.1|743.26|740.86|0
1651221650000|2022-04-29 08:40:50|743.5|741.1|743.74|741.34|743.74|741.34|743.5|741.1|0
1651221660000|2022-04-29 08:41:00|743.97|741.57|743.74|741.34|743.97|741.57|743.5|741.1|0
1651221670000|2022-04-29 08:41:10|743.5|741.1|743.97|741.57|743.97|741.57|743.5|741.1|0
1651221680000|2022-04-29 08:41:20|743.74|741.34|743.39|740.99|743.74|741.34|743.03|740.63|0
1651221690000|2022-04-29 08:41:30|743.5|741.1|743.26|740.86|743.5|741.1|743.26|740.86|0
1651221700000|2022-04-29 08:41:40|743.39|740.99|743.03|740.63|743.39|740.99|743.03|740.63|0
1651221710000|2022-04-29 08:41:50|743.26|740.86|743.5|741.1|743.74|741.34|743.26|740.86|0
1651221720000|2022-04-29 08:42:00|743.15|740.75|742.08|739.68|743.15|740.75|742.08|739.68|0
1651221730000|2022-04-29 08:42:10|741.49|739.09|740.89|738.49|741.6|739.2|740.89|738.49|0
1651221740000|2022-04-29 08:42:20|741.6|739.2|741.6|739.2|742.55|740.15|741.6|739.2|0
1651221750000|2022-04-29 08:42:30|741.84|739.44|741.84|739.44|742.08|739.68|741.84|739.44|0
1651221760000|2022-04-29 08:42:40|741.6|739.2|741.84|739.44|741.84|739.44|741.6|739.2|0
1651221770000|2022-04-29 08:42:50|742.08|739.68|742.55|740.15|742.55|740.15|742.08|739.68|0
1651221780000|2022-04-29 08:43:00|743.74|741.34|742.79|740.39|743.74|741.34|742.79|740.39|0
1651221790000|2022-04-29 08:43:10|743.03|740.63|743.15|740.75|743.38|740.98|743.03|740.63|0
1651221800000|2022-04-29 08:43:20|742.67|740.27|742.55|740.15|742.91|740.51|742.55|740.15|0
1651221810000|2022-04-29 08:43:30|742.31|739.91|742.44|740.04|742.44|740.04|742.2|739.8|0
1651221820000|2022-04-29 08:43:40|742.67|740.27|742.55|740.15|742.67|740.27|742.55|740.15|0
1651221830000|2022-04-29 08:43:50|742.31|739.91|742.55|740.15|742.55|740.15|742.31|739.91|0
1651221840000|2022-04-29 08:44:00|742.31|739.91|743.02|740.62|743.15|740.75|742.31|739.91|0
1651221850000|2022-04-29 08:44:10|742.79|740.39|743.26|740.86|743.38|740.98|742.79|740.39|0
1651221860000|2022-04-29 08:44:20|743.5|741.1|743.26|740.86|743.5|741.1|743.02|740.62|0
1651221870000|2022-04-29 08:44:30|743.38|740.98|743.97|741.57|743.97|741.57|743.38|740.98|0
1651221880000|2022-04-29 08:44:40|744.21|741.81|744.45|742.05|744.45|742.05|744.21|741.81|0
1651221890000|2022-04-29 08:44:50|745.16|742.76|744.45|742.05|745.16|742.76|744.45|742.05|0
1651221900000|2022-04-29 08:45:00|745.16|742.76|744.68|742.28|745.16|742.76|744.68|742.28|0
1651221910000|2022-04-29 08:45:10|744.45|742.05|743.97|741.57|744.45|742.05|743.86|741.46|0
1651221920000|2022-04-29 08:45:20|742.79|740.39|743.02|740.62|743.26|740.86|742.79|740.39|0
1651221930000|2022-04-29 08:45:30|742.79|740.39|741.6|739.2|742.79|740.39|741.6|739.2|0
1651221940000|2022-04-29 08:45:40|741.84|739.44|741.37|738.97|741.84|739.44|741.37|738.97|0
1651221950000|2022-04-29 08:45:50|741.6|739.2|741.6|739.2|741.6|739.2|741.13|738.73|0
1651221960000|2022-04-29 08:46:00|741.84|739.44|741.49|739.09|741.84|739.44|741.37|738.97|0
1651221970000|2022-04-29 08:46:10|741.13|738.73|741.37|738.97|741.37|738.97|741.13|738.73|0
1651221980000|2022-04-29 08:46:20|741.6|739.2|741.73|739.33|742.08|739.68|741.6|739.2|0
1651221990000|2022-04-29 08:46:30|741.49|739.09|741.13|738.73|741.49|739.09|740.89|738.49|0
1651222000000|2022-04-29 08:46:40|741.37|738.97|741.49|739.09|741.49|739.09|741.37|738.97|0
1651222010000|2022-04-29 08:46:50|741.37|738.97|740.18|737.78|741.37|738.97|740.18|737.78|0
1651222020000|2022-04-29 08:47:00|740.07|737.67|739.71|737.31|740.31|737.91|739.71|737.31|0
1651222030000|2022-04-29 08:47:10|739.95|737.55|740.07|737.67|740.07|737.67|739.71|737.31|0
1651222040000|2022-04-29 08:47:20|739.71|737.31|739.83|737.43|739.83|737.43|739.71|737.31|0
1651222050000|2022-04-29 08:47:30|739.95|737.55|740.42|738.02|740.42|738.02|739.95|737.55|0
1651222060000|2022-04-29 08:47:40|741.13|738.73|740.54|738.14|741.13|738.73|740.42|738.02|0
1651222070000|2022-04-29 08:47:50|740.42|738.02|741.13|738.73|741.13|738.73|740.42|738.02|0
1651222080000|2022-04-29 08:48:00|741.37|738.97|741.49|739.09|741.6|739.2|741.37|738.97|0
1651222090000|2022-04-29 08:48:10|741.37|738.97|741.6|739.2|741.6|739.2|740.66|738.26|0
1651222100000|2022-04-29 08:48:20|741.84|739.44|741.13|738.73|741.84|739.44|741.13|738.73|0
1651222110000|2022-04-29 08:48:30|741.37|738.97|741.6|739.2|741.84|739.44|741.37|738.97|0
1651222120000|2022-04-29 08:48:40|741.84|739.44|741.37|738.97|741.84|739.44|741.37|738.97|0
1651222130000|2022-04-29 08:48:50|741.13|738.73|741.6|739.2|741.84|739.44|741.13|738.73|0
1651222140000|2022-04-29 08:49:00|741.84|739.44|741.6|739.2|741.84|739.44|741.6|739.2|0
1651222150000|2022-04-29 08:49:10|741.84|739.44|742.08|739.68|742.31|739.91|741.84|739.44|0
1651222160000|2022-04-29 08:49:20|741.84|739.44|741.84|739.44|742.08|739.68|741.6|739.2|0
1651222180000|2022-04-29 08:49:40|741.6|739.2|740.89|738.49|741.84|739.44|740.89|738.49|0
1651222190000|2022-04-29 08:49:50|740.66|738.26|740.89|738.49|740.89|738.49|740.42|738.02|0
1651222200000|2022-04-29 08:50:00|741.37|738.97|741.37|738.97|741.37|738.97|740.89|738.49|0
1651222210000|2022-04-29 08:50:10|741.49|739.09|741.49|739.09|741.49|739.09|741.49|739.09|0
1651222220000|2022-04-29 08:50:20|741.6|739.2|740.54|738.14|741.6|739.2|740.54|738.14|0
1651222230000|2022-04-29 08:50:30|740.66|738.26|741.13|738.73|741.13|738.73|740.66|738.26|0
1651222240000|2022-04-29 08:50:40|740.89|738.49|740.89|738.49|741.13|738.73|740.78|738.38|0
1651222250000|2022-04-29 08:50:50|741.13|738.73|741.13|738.73|741.13|738.73|741.13|738.73|0
1651222260000|2022-04-29 08:51:00|741.25|738.85|741.37|738.97|741.73|739.33|741.25|738.85|0
1651222270000|2022-04-29 08:51:10|741.25|738.85|741.84|739.44|741.84|739.44|741.13|738.73|0
1651222280000|2022-04-29 08:51:20|742.08|739.68|742.08|739.68|742.08|739.68|741.84|739.44|0
1651222290000|2022-04-29 08:51:30|741.96|739.56|742.08|739.68|742.08|739.68|741.84|739.44|0
1651222300000|2022-04-29 08:51:40|741.84|739.44|741.84|739.44|741.84|739.44|741.6|739.2|0
1651222310000|2022-04-29 08:51:50|741.6|739.2|741.6|739.2|741.6|739.2|741.49|739.09|0
1651222320000|2022-04-29 08:52:00|741.73|739.33|741.84|739.44|741.84|739.44|741.6|739.2|0
1651222330000|2022-04-29 08:52:10|740.89|738.49|741.37|738.97|741.37|738.97|740.89|738.49|0
1651222340000|2022-04-29 08:52:20|741.6|739.2|741.49|739.09|741.6|739.2|741.49|739.09|0
1651222350000|2022-04-29 08:52:30|741.6|739.2|743.5|741.1|743.5|741.1|741.6|739.2|0
1651222360000|2022-04-29 08:52:40|742.91|740.51|743.26|740.86|743.26|740.86|742.79|740.39|0
1651222370000|2022-04-29 08:52:50|743.5|741.1|743.02|740.62|743.5|741.1|743.02|740.62|0
1651222380000|2022-04-29 08:53:00|743.26|740.86|743.15|740.75|743.38|740.98|743.15|740.75|0
1651222390000|2022-04-29 08:53:10|743.02|740.62|742.31|739.91|743.02|740.62|742.31|739.91|0
1651222400000|2022-04-29 08:53:20|742.08|739.68|741.84|739.44|742.08|739.68|741.84|739.44|0
1651222410000|2022-04-29 08:53:30|741.6|739.2|741.6|739.2|741.6|739.2|741.6|739.2|0
1651222420000|2022-04-29 08:53:40|741.73|739.33|741.6|739.2|741.73|739.33|741.6|739.2|0
1651222430000|2022-04-29 08:53:50|741.73|739.33|742.79|740.39|742.79|740.39|741.73|739.33|0
1651222440000|2022-04-29 08:54:00|742.55|740.15|741.84|739.44|742.55|740.15|741.84|739.44|0
1651222450000|2022-04-29 08:54:10|742.31|739.91|742.08|739.68|742.31|739.91|742.08|739.68|0
1651222460000|2022-04-29 08:54:20|741.84|739.44|742.55|740.15|742.55|740.15|741.84|739.44|0
1651222470000|2022-04-29 08:54:30|742.79|740.39|742.79|740.39|743.02|740.62|742.79|740.39|0
1651222480000|2022-04-29 08:54:40|742.55|740.15|742.31|739.91|742.55|740.15|742.31|739.91|0
1651222490000|2022-04-29 08:54:50|742.2|739.8|742.55|740.15|742.55|740.15|742.08|739.68|0
1651222500000|2022-04-29 08:55:00|742.67|740.27|742.55|740.15|742.67|740.27|742.55|740.15|0
1651222520000|2022-04-29 08:55:20|742.44|740.04|742.55|740.15|742.55|740.15|742.31|739.91|0
1651222530000|2022-04-29 08:55:30|742.91|740.51|742.79|740.39|742.91|740.51|742.79|740.39|0
1651222540000|2022-04-29 08:55:40|742.55|740.15|742.31|739.91|742.55|740.15|742.31|739.91|0
1651222550000|2022-04-29 08:55:50|742.08|739.68|742.55|740.15|742.55|740.15|742.08|739.68|0
1651222560000|2022-04-29 08:56:00|742.67|740.27|743.02|740.62|743.02|740.62|742.67|740.27|0
1651222570000|2022-04-29 08:56:10|743.73|741.33|743.73|741.33|743.73|741.33|743.62|741.22|0
1651222580000|2022-04-29 08:56:20|743.62|741.22|743.5|741.1|743.62|741.22|743.5|741.1|0
1651222590000|2022-04-29 08:56:30|743.73|741.33|743.26|740.86|743.73|741.33|743.02|740.62|0
1651222600000|2022-04-29 08:56:40|743.97|741.57|744.68|742.28|744.68|742.28|743.97|741.57|0
1651222610000|2022-04-29 08:56:50|744.44|742.04|744.44|742.04|744.44|742.04|744.44|742.04|0
1651222620000|2022-04-29 08:57:00|744.21|741.81|744.68|742.28|744.68|742.28|744.21|741.81|0
1651222630000|2022-04-29 08:57:10|744.44|742.04|743.73|741.33|744.44|742.04|743.73|741.33|0
1651222640000|2022-04-29 08:57:20|743.5|741.1|743.5|741.1|743.5|741.1|743.5|741.1|0
1651222650000|2022-04-29 08:57:30|743.38|740.98|743.02|740.62|743.38|740.98|743.02|740.62|0
1651222660000|2022-04-29 08:57:40|743.26|740.86|743.26|740.86|743.26|740.86|743.26|740.86|0
1651222670000|2022-04-29 08:57:50|743.15|740.75|743.02|740.62|743.15|740.75|743.02|740.62|0
1651222680000|2022-04-29 08:58:00|742.79|740.39|743.15|740.75|743.15|740.75|742.79|740.39|0
1651222690000|2022-04-29 08:58:10|744.21|741.81|743.97|741.57|744.33|741.93|743.97|741.57|0
1651222700000|2022-04-29 08:58:20|743.86|741.46|743.73|741.33|743.86|741.46|743.73|741.33|0
1651222710000|2022-04-29 08:58:30|743.5|741.1|743.5|741.1|743.73|741.33|743.5|741.1|0
1651222720000|2022-04-29 08:58:40|743.26|740.86|743.5|741.1|743.5|741.1|743.26|740.86|0
1651222730000|2022-04-29 08:58:50|743.26|740.86|743.26|740.86|743.26|740.86|743.26|740.86|0
1651222750000|2022-04-29 08:59:10|743.5|741.1|743.5|741.1|743.5|741.1|743.5|741.1|0
1651222760000|2022-04-29 08:59:20|743.26|740.86|743.38|740.98|743.38|740.98|743.26|740.86|0
1651222770000|2022-04-29 08:59:30|743.26|740.86|743.26|740.86|743.26|740.86|743.26|740.86|0
1651222780000|2022-04-29 08:59:40|743.15|740.75|742.79|740.39|743.15|740.75|742.79|740.39|0
1651222790000|2022-04-29 08:59:50|743.02|740.62|743.02|740.62|743.02|740.62|743.02|740.62|0
1651222800000|2022-04-29 09:00:00|742.91|740.51|743.5|741.1|743.5|741.1|742.91|740.51|0
1651222810000|2022-04-29 09:00:10|743.97|741.57|743.5|741.1|743.97|741.57|743.5|741.1|0
1651222820000|2022-04-29 09:00:20|743.73|741.33|744.68|742.28|745.04|742.64|743.73|741.33|0
1651222830000|2022-04-29 09:00:30|744.92|742.52|744.92|742.52|744.92|742.52|744.92|742.52|0
1651222840000|2022-04-29 09:00:40|744.44|742.04|744.44|742.04|744.44|742.04|744.44|742.04|0
1651222850000|2022-04-29 09:00:50|743.73|741.33|744.21|741.81|744.21|741.81|743.73|741.33|0
1651222860000|2022-04-29 09:01:00|744.92|742.52|745.52|743.12|745.63|743.23|744.92|742.52|0
1651222870000|2022-04-29 09:01:10|745.39|742.99|744.68|742.28|745.39|742.99|744.68|742.28|0
1651222880000|2022-04-29 09:01:20|745.16|742.76|745.16|742.76|745.39|742.99|745.16|742.76|0
1651222890000|2022-04-29 09:01:30|744.92|742.52|744.44|742.04|744.92|742.52|744.44|742.04|0
1651222900000|2022-04-29 09:01:40|744.68|742.28|744.68|742.28|744.68|742.28|744.68|742.28|0
1651222910000|2022-04-29 09:01:50|745.06|742.66|744.35|741.95|745.06|742.66|744.35|741.95|0
1651222920000|2022-04-29 09:02:00|744.11|741.71|744.59|742.19|744.59|742.19|743.88|741.48|0
1651222930000|2022-04-29 09:02:10|744.47|742.07|744.4|742|744.47|742.07|744.4|742|0
1651222940000|2022-04-29 09:02:20|743.93|741.53|744.16|741.76|744.16|741.76|743.93|741.53|0
1651222950000|2022-04-29 09:02:30|743.93|741.53|744.16|741.76|744.16|741.76|743.93|741.53|0
1651222960000|2022-04-29 09:02:40|743.93|741.53|744.16|741.76|744.16|741.76|743.69|741.29|0
1651222970000|2022-04-29 09:02:50|744.4|742|744.4|742|744.4|742|744.4|742|0
1651222980000|2022-04-29 09:03:00|744.16|741.76|744.16|741.76|744.16|741.76|743.46|741.06|0
1651222990000|2022-04-29 09:03:10|744.4|742|743.93|741.53|744.4|742|743.93|741.53|0
1651223000000|2022-04-29 09:03:20|743.69|741.29|744.16|741.76|744.16|741.76|743.69|741.29|0
1651223010000|2022-04-29 09:03:30|744.4|742|744.4|742|744.4|742|744.4|742|0
1651223020000|2022-04-29 09:03:40|744.52|742.12|744.52|742.12|744.52|742.12|744.52|742.12|0
1651223030000|2022-04-29 09:03:50|744.87|742.47|744.87|742.47|744.87|742.47|744.87|742.47|0
1651223040000|2022-04-29 09:04:00|745.11|742.71|745.11|742.71|745.23|742.83|745.11|742.71|0
1651223050000|2022-04-29 09:04:10|744.87|742.47|744.87|742.47|744.87|742.47|744.87|742.47|0
1651223060000|2022-04-29 09:04:20|744.64|742.24|744.64|742.24|744.64|742.24|744.4|742|0
1651223070000|2022-04-29 09:04:30|744.52|742.12|744.64|742.24|744.64|742.24|744.52|742.12|0
1651223080000|2022-04-29 09:04:40|744.52|742.12|744.64|742.24|744.64|742.24|744.52|742.12|0
1651223090000|2022-04-29 09:04:50|744.4|742|744.64|742.24|744.64|742.24|744.4|742|0
1651223100000|2022-04-29 09:05:00|744.4|742|744.64|742.24|744.64|742.24|744.4|742|0
1651223120000|2022-04-29 09:05:20|744.87|742.47|745.82|743.42|745.82|743.42|744.87|742.47|0
1651223130000|2022-04-29 09:05:30|746.06|743.66|746.06|743.66|746.06|743.66|746.06|743.66|0
1651223140000|2022-04-29 09:05:40|746.29|743.89|746.29|743.89|746.29|743.89|746.29|743.89|0
1651223150000|2022-04-29 09:05:50|746.53|744.13|747.95|745.55|748.19|745.79|746.53|744.13|0
1651223160000|2022-04-29 09:06:00|747.71|745.31|747.24|744.84|747.71|745.31|747|744.6|0
1651223170000|2022-04-29 09:06:10|747.71|745.31|747.95|745.55|748.42|746.02|747.71|745.31|0
1651223180000|2022-04-29 09:06:20|747.48|745.08|748.19|745.79|748.19|745.79|747.48|745.08|0
1651223190000|2022-04-29 09:06:30|747.95|745.55|748.19|745.79|748.19|745.79|747.71|745.31|0
1651223200000|2022-04-29 09:06:40|747.24|744.84|747.24|744.84|747.24|744.84|747|744.6|0
1651223210000|2022-04-29 09:06:50|747.13|744.73|747.24|744.84|747.48|745.08|747.13|744.73|0
1651223220000|2022-04-29 09:07:00|747.48|745.08|746.77|744.37|747.48|745.08|746.53|744.13|0
1651223230000|2022-04-29 09:07:10|746.29|743.89|746.77|744.37|746.77|744.37|746.29|743.89|0
1651223240000|2022-04-29 09:07:20|747.48|745.08|747.48|745.08|747.71|745.31|747.48|745.08|0
1651223250000|2022-04-29 09:07:30|747.24|744.84|747.24|744.84|747.48|745.08|747.24|744.84|0
1651223260000|2022-04-29 09:07:40|747.71|745.31|747.71|745.31|747.71|745.31|747.71|745.31|0
1651223270000|2022-04-29 09:07:50|748.07|745.67|747.95|745.55|748.07|745.67|747.95|745.55|0
1651223280000|2022-04-29 09:08:00|748.19|745.79|748.19|745.79|748.19|745.79|748.19|745.79|0
1651223290000|2022-04-29 09:08:10|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1651223300000|2022-04-29 09:08:20|748.31|745.91|749.13|746.73|749.13|746.73|748.31|745.91|0
1651223310000|2022-04-29 09:08:30|749.61|747.21|749.84|747.44|750.08|747.68|749.61|747.21|0
1651223320000|2022-04-29 09:08:40|749.37|746.97|749.61|747.21|749.61|747.21|749.37|746.97|0
1651223330000|2022-04-29 09:08:50|749.84|747.44|749.37|746.97|749.84|747.44|749.37|746.97|0
1651223340000|2022-04-29 09:09:00|749.61|747.21|748.9|746.5|749.61|747.21|748.9|746.5|0
1651223350000|2022-04-29 09:09:10|749.02|746.62|748.66|746.26|749.02|746.62|748.66|746.26|0
1651223360000|2022-04-29 09:09:20|748.42|746.02|749.37|746.97|749.37|746.97|748.42|746.02|0
1651223370000|2022-04-29 09:09:30|749.49|747.09|749.97|747.57|749.97|747.57|749.49|747.09|0
1651223380000|2022-04-29 09:09:40|749.61|747.21|749.37|746.97|749.73|747.33|749.37|746.97|0
1651223390000|2022-04-29 09:09:50|749.61|747.21|749.13|746.73|749.61|747.21|748.9|746.5|0
1651223400000|2022-04-29 09:10:00|748.9|746.5|748.9|746.5|749.13|746.73|748.9|746.5|0
1651223410000|2022-04-29 09:10:10|749.61|747.21|749.73|747.33|749.73|747.33|749.61|747.21|0
1651223420000|2022-04-29 09:10:20|750.08|747.68|749.26|746.86|750.08|747.68|749.26|746.86|0
1651223430000|2022-04-29 09:10:30|749.37|746.97|749.84|747.44|749.84|747.44|749.37|746.97|0
1651223440000|2022-04-29 09:10:40|750.08|747.68|749.84|747.44|750.08|747.68|749.84|747.44|0
1651223450000|2022-04-29 09:10:50|749.61|747.21|749.84|747.44|749.84|747.44|749.37|746.97|0
1651223460000|2022-04-29 09:11:00|749.97|747.57|749.37|746.97|749.97|747.57|749.37|746.97|0
1651223480000|2022-04-29 09:11:20|748.66|746.26|749.13|746.73|749.26|746.86|748.66|746.26|0
1651223490000|2022-04-29 09:11:30|749.37|746.97|749.13|746.73|749.37|746.97|749.13|746.73|0
1651223500000|2022-04-29 09:11:40|748.78|746.38|748.9|746.5|748.9|746.5|748.78|746.38|0
1651223510000|2022-04-29 09:11:50|748.66|746.26|749.13|746.73|749.13|746.73|748.66|746.26|0
1651223520000|2022-04-29 09:12:00|748.9|746.5|748.42|746.02|748.9|746.5|748.42|746.02|0
1651223530000|2022-04-29 09:12:10|748.54|746.14|747.95|745.55|748.54|746.14|747.95|745.55|0
1651223540000|2022-04-29 09:12:20|748.18|745.78|748.31|745.91|748.31|745.91|748.18|745.78|0
1651223550000|2022-04-29 09:12:30|748.18|745.78|748.31|745.91|748.31|745.91|748.07|745.67|0
1651223560000|2022-04-29 09:12:40|748.9|746.5|748.18|745.78|748.9|746.5|748.18|745.78|0
1651223570000|2022-04-29 09:12:50|748.42|746.02|748.66|746.26|748.66|746.26|748.42|746.02|0
1651223580000|2022-04-29 09:13:00|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1651223590000|2022-04-29 09:13:10|748.54|746.14|748.66|746.26|748.66|746.26|748.54|746.14|0
1651223600000|2022-04-29 09:13:20|749.13|746.73|748.9|746.5|749.13|746.73|748.9|746.5|0
1651223610000|2022-04-29 09:13:30|749.02|746.62|748.66|746.26|749.02|746.62|748.66|746.26|0
1651223620000|2022-04-29 09:13:40|748.42|746.02|748.9|746.5|748.9|746.5|748.42|746.02|0
1651223630000|2022-04-29 09:13:50|749.13|746.73|748.42|746.02|749.13|746.73|748.42|746.02|0
1651223640000|2022-04-29 09:14:00|748.66|746.26|748.89|746.49|749.13|746.73|748.66|746.26|0
1651223650000|2022-04-29 09:14:10|749.37|746.97|749.84|747.44|749.84|747.44|749.25|746.85|0
1651223660000|2022-04-29 09:14:20|749.61|747.21|749.61|747.21|749.84|747.44|749.61|747.21|0
1651223670000|2022-04-29 09:14:30|749.73|747.33|749.37|746.97|749.73|747.33|749.37|746.97|0
1651223680000|2022-04-29 09:14:40|749.61|747.21|749.61|747.21|749.61|747.21|749.49|747.09|0
1651223690000|2022-04-29 09:14:50|749.84|747.44|749.84|747.44|749.84|747.44|749.61|747.21|0
1651223700000|2022-04-29 09:15:00|750.08|747.68|749.13|746.73|750.08|747.68|749.13|746.73|0
1651223710000|2022-04-29 09:15:10|749.37|746.97|749.97|747.57|749.97|747.57|749.37|746.97|0
1651223720000|2022-04-29 09:15:20|749.13|746.73|749.37|746.97|749.37|746.97|749.13|746.73|0
1651223730000|2022-04-29 09:15:30|749.61|747.21|749.61|747.21|749.61|747.21|749.37|746.97|0
1651223750000|2022-04-29 09:15:50|749.49|747.09|750.32|747.92|750.32|747.92|749.49|747.09|0
1651223760000|2022-04-29 09:16:00|750.55|748.15|751.5|749.1|751.5|749.1|750.55|748.15|0
1651223770000|2022-04-29 09:16:10|751.26|748.86|751.26|748.86|751.26|748.86|751.26|748.86|0
1651223780000|2022-04-29 09:16:20|751.5|749.1|751.5|749.1|751.62|749.22|751.5|749.1|0
1651223790000|2022-04-29 09:16:30|751.26|748.86|750.68|748.28|751.26|748.86|750.68|748.28|0
1651223800000|2022-04-29 09:16:40|750.79|748.39|750.55|748.15|750.79|748.39|750.55|748.15|0
1651223810000|2022-04-29 09:16:50|750.32|747.92|750.55|748.15|750.55|748.15|750.32|747.92|0
1651223820000|2022-04-29 09:17:00|750.32|747.92|750.55|748.15|750.55|748.15|750.32|747.92|0
1651223830000|2022-04-29 09:17:10|750.32|747.92|750.55|748.15|750.55|748.15|750.32|747.92|0
1651223840000|2022-04-29 09:17:20|750.79|748.39|751.26|748.86|751.26|748.86|750.79|748.39|0
1651223850000|2022-04-29 09:17:30|751.5|749.1|751.5|749.1|751.74|749.34|751.5|749.1|0
1651223860000|2022-04-29 09:17:40|751.74|749.34|751.5|749.1|751.74|749.34|751.5|749.1|0
1651223870000|2022-04-29 09:17:50|751.26|748.86|750.55|748.15|751.26|748.86|750.55|748.15|0
1651223880000|2022-04-29 09:18:00|750.79|748.39|750.79|748.39|750.91|748.51|750.79|748.39|0
1651223890000|2022-04-29 09:18:10|751.03|748.63|750.79|748.39|751.03|748.63|750.79|748.39|0
1651223900000|2022-04-29 09:18:20|750.68|748.28|750.79|748.39|750.79|748.39|750.55|748.15|0
1651223910000|2022-04-29 09:18:30|750.55|748.15|750.55|748.15|750.55|748.15|750.55|748.15|0
1651223920000|2022-04-29 09:18:40|750.32|747.92|749.96|747.56|750.32|747.92|749.96|747.56|0
1651223930000|2022-04-29 09:18:50|750.08|747.68|750.08|747.68|750.08|747.68|749.96|747.56|0
1651223940000|2022-04-29 09:19:00|750.55|748.15|750.08|747.68|750.55|748.15|750.08|747.68|0
1651223950000|2022-04-29 09:19:10|750.32|747.92|750.32|747.92|750.32|747.92|750.08|747.68|0
1651223960000|2022-04-29 09:19:20|749.84|747.44|749.96|747.56|750.08|747.68|749.84|747.44|0
1651223970000|2022-04-29 09:19:30|749.84|747.44|749.37|746.97|749.84|747.44|749.37|746.97|0
1651223980000|2022-04-29 09:19:40|748.89|746.49|749.25|746.85|749.49|747.09|748.89|746.49|0
1651223990000|2022-04-29 09:19:50|749.02|746.62|749.37|746.97|749.37|746.97|748.89|746.49|0
1651224000000|2022-04-29 09:20:00|749.6|747.2|749.13|746.73|749.6|747.2|749.13|746.73|0
1651224010000|2022-04-29 09:20:10|749.02|746.62|749.37|746.97|749.37|746.97|749.02|746.62|0
1651224020000|2022-04-29 09:20:20|749.6|747.2|749.84|747.44|749.84|747.44|749.6|747.2|0
1651224030000|2022-04-29 09:20:30|750.08|747.68|750.08|747.68|750.08|747.68|750.08|747.68|0
1651224040000|2022-04-29 09:20:40|750.55|748.15|750.79|748.39|750.79|748.39|750.55|748.15|0
1651224050000|2022-04-29 09:20:50|750.55|748.15|750.2|747.8|750.55|748.15|750.2|747.8|0
1651224060000|2022-04-29 09:21:00|750.08|747.68|749.73|747.33|750.08|747.68|749.73|747.33|0
1651224070000|2022-04-29 09:21:10|749.6|747.2|749.6|747.2|749.73|747.33|749.6|747.2|0
1651224080000|2022-04-29 09:21:20|749.37|746.97|749.73|747.33|749.73|747.33|749.37|746.97|0
1651224090000|2022-04-29 09:21:30|749.6|747.2|749.13|746.73|749.6|747.2|749.13|746.73|0
1651224100000|2022-04-29 09:21:40|748.89|746.49|748.89|746.49|749.13|746.73|748.66|746.26|0
1651224110000|2022-04-29 09:21:50|749.02|746.62|748.89|746.49|749.02|746.62|748.89|746.49|0
1651224120000|2022-04-29 09:22:00|748.66|746.26|748.78|746.38|748.78|746.38|748.42|746.02|0
1651224130000|2022-04-29 09:22:10|748.54|746.14|748.78|746.38|748.78|746.38|748.54|746.14|0
1651224140000|2022-04-29 09:22:20|748.42|746.02|748.18|745.78|748.42|746.02|747.95|745.55|0
1651224150000|2022-04-29 09:22:30|747.95|745.55|747.36|744.96|747.95|745.55|747.36|744.96|0
1651224160000|2022-04-29 09:22:40|747.47|745.07|747.24|744.84|747.47|745.07|747.24|744.84|0
1651224170000|2022-04-29 09:22:50|747.47|745.07|747.71|745.31|747.71|745.31|747.47|745.07|0
1651224180000|2022-04-29 09:23:00|747.47|745.07|747.36|744.96|747.47|745.07|747.36|744.96|0
1651224190000|2022-04-29 09:23:10|747.24|744.84|747.24|744.84|747.24|744.84|747.12|744.72|0
1651224200000|2022-04-29 09:23:20|746.89|744.49|746.89|744.49|746.89|744.49|746.89|744.49|0
1651224210000|2022-04-29 09:23:30|747.12|744.72|746.76|744.36|747.12|744.72|746.76|744.36|0
1651224220000|2022-04-29 09:23:40|746.65|744.25|746.65|744.25|746.65|744.25|746.65|744.25|0
1651224230000|2022-04-29 09:23:50|746.53|744.13|746.76|744.36|746.89|744.49|746.53|744.13|0
1651224240000|2022-04-29 09:24:00|747.12|744.72|747.24|744.84|747.24|744.84|746.29|743.89|0
1651224250000|2022-04-29 09:24:10|747.12|744.72|747.36|744.96|747.36|744.96|747.12|744.72|0
1651224260000|2022-04-29 09:24:20|747.24|744.84|747|744.6|747.24|744.84|747|744.6|0
1651224270000|2022-04-29 09:24:30|747.36|744.96|747.83|745.43|747.83|745.43|747.36|744.96|0
1651224280000|2022-04-29 09:24:40|747.95|745.55|747.95|745.55|748.18|745.78|747.95|745.55|0
1651224290000|2022-04-29 09:24:50|748.07|745.67|748.07|745.67|748.07|745.67|747.95|745.55|0
1651224300000|2022-04-29 09:25:00|748.54|746.14|748.66|746.26|748.89|746.49|748.54|746.14|0
1651224310000|2022-04-29 09:25:10|748.42|746.02|748.66|746.26|748.66|746.26|748.42|746.02|0
1651224320000|2022-04-29 09:25:20|748.78|746.38|748.78|746.38|748.89|746.49|748.78|746.38|0
1651224330000|2022-04-29 09:25:30|749.13|746.73|749.37|746.97|749.37|746.97|749.02|746.62|0
1651224340000|2022-04-29 09:25:40|749.13|746.73|749.13|746.73|749.13|746.73|749.13|746.73|0
1651224350000|2022-04-29 09:25:50|749.25|746.85|749.6|747.2|749.6|747.2|749.25|746.85|0
1651224360000|2022-04-29 09:26:00|749.84|747.44|749.6|747.2|749.84|747.44|749.6|747.2|0
1651224370000|2022-04-29 09:26:10|750.79|748.39|750.79|748.39|750.79|748.39|750.79|748.39|0
1651224380000|2022-04-29 09:26:20|750.31|747.91|750.08|747.68|750.31|747.91|749.84|747.44|0
1651224390000|2022-04-29 09:26:30|750.2|747.8|750.2|747.8|750.31|747.91|750.2|747.8|0
1651224400000|2022-04-29 09:26:40|750.08|747.68|750.08|747.68|750.31|747.91|750.08|747.68|0
1651224410000|2022-04-29 09:26:50|750.2|747.8|750.55|748.15|750.55|748.15|749.96|747.56|0
1651224420000|2022-04-29 09:27:00|750.79|748.39|750.79|748.39|750.79|748.39|750.67|748.27|0
1651224430000|2022-04-29 09:27:10|750.31|747.91|750.79|748.39|750.79|748.39|750.31|747.91|0
1651224440000|2022-04-29 09:27:20|750.91|748.51|750.79|748.39|750.91|748.51|750.79|748.39|0
1651224450000|2022-04-29 09:27:30|750.91|748.51|751.02|748.62|751.02|748.62|750.91|748.51|0
1651224460000|2022-04-29 09:27:40|751.74|749.34|751.26|748.86|751.74|749.34|751.26|748.86|0
1651224470000|2022-04-29 09:27:50|751.5|749.1|751.97|749.57|751.97|749.57|751.39|748.99|0
1651224480000|2022-04-29 09:28:00|752.21|749.81|752.45|750.05|752.45|750.05|752.21|749.81|0
1651224490000|2022-04-29 09:28:10|752.92|750.52|752.81|750.41|753.16|750.76|752.68|750.28|0
1651224500000|2022-04-29 09:28:20|752.45|750.05|752.45|750.05|752.92|750.52|752.45|750.05|0
1651224510000|2022-04-29 09:28:30|752.68|750.28|752.92|750.52|752.92|750.52|752.68|750.28|0
1651224520000|2022-04-29 09:28:40|752.68|750.28|752.45|750.05|752.68|750.28|752.45|750.05|0
1651224530000|2022-04-29 09:28:50|752.21|749.81|752.21|749.81|752.21|749.81|752.21|749.81|0
1651224540000|2022-04-29 09:29:00|751.97|749.57|751.97|749.57|752.1|749.7|751.97|749.57|0
1651224550000|2022-04-29 09:29:10|751.74|749.34|751.15|748.75|751.86|749.46|751.15|748.75|0
1651224560000|2022-04-29 09:29:20|751.02|748.62|751.26|748.86|751.26|748.86|751.02|748.62|0
1651224570000|2022-04-29 09:29:30|751.38|748.98|750.79|748.39|751.38|748.98|750.55|748.15|0
1651224580000|2022-04-29 09:29:40|751.02|748.62|751.74|749.34|751.74|749.34|751.02|748.62|0
1651224590000|2022-04-29 09:29:50|751.97|749.57|752.21|749.81|752.21|749.81|751.97|749.57|0
1651224600000|2022-04-29 09:30:00|752.68|750.28|752.21|749.81|752.68|750.28|752.21|749.81|0
1651224610000|2022-04-29 09:30:10|752.45|750.05|752.21|749.81|752.45|750.05|752.21|749.81|0
1651224620000|2022-04-29 09:30:20|752.45|750.05|752.45|750.05|752.45|750.05|752.45|750.05|0
1651224630000|2022-04-29 09:30:30|752.68|750.28|752.92|750.52|752.92|750.52|752.68|750.28|0
1651224640000|2022-04-29 09:30:40|753.16|750.76|751.97|749.57|753.16|750.76|751.97|749.57|0
1651224650000|2022-04-29 09:30:50|752.21|749.81|751.97|749.57|752.21|749.81|751.97|749.57|0
1651224660000|2022-04-29 09:31:00|752.21|749.81|751.97|749.57|752.21|749.81|751.74|749.34|0
1651224670000|2022-04-29 09:31:10|752.68|750.28|752.68|750.28|752.81|750.41|752.68|750.28|0
1651224680000|2022-04-29 09:31:20|752.45|750.05|752.57|750.17|752.68|750.28|752.45|750.05|0
1651224690000|2022-04-29 09:31:30|752.68|750.28|753.16|750.76|753.16|750.76|752.68|750.28|0
1651224700000|2022-04-29 09:31:40|753.39|750.99|754.11|751.71|754.11|751.71|753.16|750.76|0
1651224710000|2022-04-29 09:31:50|753.87|751.47|753.63|751.23|753.87|751.47|753.63|751.23|0
1651224720000|2022-04-29 09:32:00|753.87|751.47|753.39|750.99|753.87|751.47|753.39|750.99|0
1651224730000|2022-04-29 09:32:10|753.52|751.12|753.16|750.76|753.52|751.12|753.16|750.76|0
1651224740000|2022-04-29 09:32:20|753.04|750.64|752.92|750.52|753.04|750.64|752.92|750.52|0
1651224750000|2022-04-29 09:32:30|752.81|750.41|752.68|750.28|752.92|750.52|752.68|750.28|0
1651224760000|2022-04-29 09:32:40|752.21|749.81|752.21|749.81|752.45|750.05|752.21|749.81|0
1651224770000|2022-04-29 09:32:50|751.74|749.34|751.26|748.86|751.97|749.57|751.26|748.86|0
1651224780000|2022-04-29 09:33:00|750.79|748.39|750.31|747.91|750.79|748.39|750.31|747.91|0
1651224790000|2022-04-29 09:33:10|750.55|748.15|750.08|747.68|750.55|748.15|750.08|747.68|0
1651224800000|2022-04-29 09:33:20|749.84|747.44|749.6|747.2|749.84|747.44|749.6|747.2|0
1651224810000|2022-04-29 09:33:30|749.37|746.97|749.84|747.44|749.84|747.44|749.37|746.97|0
1651224820000|2022-04-29 09:33:40|750.08|747.68|750.31|747.91|750.31|747.91|750.08|747.68|0
1651224830000|2022-04-29 09:33:50|750.55|748.15|751.5|749.1|751.5|749.1|750.55|748.15|0
1651224840000|2022-04-29 09:34:00|751.74|749.34|751.26|748.86|751.74|749.34|751.26|748.86|0
1651224850000|2022-04-29 09:34:10|751.02|748.62|751.5|749.1|751.5|749.1|751.02|748.62|0
1651224860000|2022-04-29 09:34:20|751.15|748.75|751.15|748.75|751.15|748.75|751.15|748.75|0
1651224870000|2022-04-29 09:34:30|750.91|748.51|751.15|748.75|751.26|748.86|750.91|748.51|0
1651224880000|2022-04-29 09:34:40|751.38|748.98|752.21|749.81|752.21|749.81|751.38|748.98|0
1651224890000|2022-04-29 09:34:50|752.1|749.7|752.21|749.81|752.21|749.81|751.97|749.57|0
1651224900000|2022-04-29 09:35:00|752.1|749.7|752.92|750.52|752.92|750.52|752.1|749.7|0
1651224910000|2022-04-29 09:35:10|752.68|750.28|752.81|750.41|752.92|750.52|752.68|750.28|0
1651224920000|2022-04-29 09:35:20|752.21|749.81|752.21|749.81|752.21|749.81|752.1|749.7|0
1651224930000|2022-04-29 09:35:30|752.1|749.7|751.26|748.86|752.1|749.7|751.26|748.86|0
1651224940000|2022-04-29 09:35:40|751.38|748.98|752.21|749.81|752.21|749.81|751.38|748.98|0
1651224950000|2022-04-29 09:35:50|752.33|749.93|752.33|749.93|752.45|750.05|752.21|749.81|0
1651224960000|2022-04-29 09:36:00|752.57|750.17|752.45|750.05|752.57|750.17|752.45|750.05|0
1651224970000|2022-04-29 09:36:10|752.33|749.93|751.97|749.57|752.33|749.93|751.97|749.57|0
1651224980000|2022-04-29 09:36:20|751.73|749.33|752.1|749.7|752.1|749.7|751.73|749.33|0
1651224990000|2022-04-29 09:36:30|752.92|750.52|752.68|750.28|752.92|750.52|752.68|750.28|0
1651225000000|2022-04-29 09:36:40|752.92|750.52|753.39|750.99|753.39|750.99|752.92|750.52|0
1651225010000|2022-04-29 09:36:50|753.16|750.76|752.45|750.05|753.16|750.76|752.45|750.05|0
1651225020000|2022-04-29 09:37:00|751.97|749.57|751.97|749.57|751.97|749.57|751.97|749.57|0
1651225030000|2022-04-29 09:37:10|752.09|749.69|751.26|748.86|752.09|749.69|751.26|748.86|0
1651225040000|2022-04-29 09:37:20|751.15|748.75|750.79|748.39|751.15|748.75|750.79|748.39|0
1651225050000|2022-04-29 09:37:30|751.5|749.1|751.26|748.86|751.5|749.1|751.26|748.86|0
1651225060000|2022-04-29 09:37:40|751.62|749.22|751.73|749.33|751.73|749.33|751.5|749.1|0
1651225070000|2022-04-29 09:37:50|751.86|749.46|751.38|748.98|751.86|749.46|751.26|748.86|0
1651225080000|2022-04-29 09:38:00|751.02|748.62|751.02|748.62|751.26|748.86|751.02|748.62|0
1651225090000|2022-04-29 09:38:10|751.5|749.1|752.21|749.81|752.21|749.81|751.5|749.1|0
1651225100000|2022-04-29 09:38:20|752.09|749.69|751.86|749.46|752.09|749.69|751.73|749.33|0
1651225110000|2022-04-29 09:38:30|751.97|749.57|751.26|748.86|751.97|749.57|751.26|748.86|0
1651225120000|2022-04-29 09:38:40|751.5|749.1|751.02|748.62|751.5|749.1|751.02|748.62|0
1651225130000|2022-04-29 09:38:50|750.91|748.51|750.79|748.39|750.91|748.51|750.55|748.15|0
1651225140000|2022-04-29 09:39:00|750.55|748.15|750.31|747.91|750.55|748.15|750.31|747.91|0
1651225150000|2022-04-29 09:39:10|750.55|748.15|750.55|748.15|750.55|748.15|750.55|748.15|0
1651225160000|2022-04-29 09:39:20|750.31|747.91|750.2|747.8|750.31|747.91|750.08|747.68|0
1651225170000|2022-04-29 09:39:30|750.08|747.68|750.44|748.04|750.44|748.04|750.08|747.68|0
1651225180000|2022-04-29 09:39:40|750.55|748.15|750.2|747.8|750.55|748.15|750.2|747.8|0
1651225190000|2022-04-29 09:39:50|750.08|747.68|750.44|748.04|750.44|748.04|750.08|747.68|0
1651225200000|2022-04-29 09:40:00|750.55|748.15|751.73|749.33|751.73|749.33|750.55|748.15|0
1651225210000|2022-04-29 09:40:10|751.5|749.1|751.15|748.75|751.5|749.1|751.15|748.75|0
1651225220000|2022-04-29 09:40:20|751.02|748.62|752.21|749.81|752.21|749.81|751.02|748.62|0
1651225230000|2022-04-29 09:40:30|752.45|750.05|752.09|749.69|752.45|750.05|752.09|749.69|0
1651225240000|2022-04-29 09:40:40|752.21|749.81|752.68|750.28|752.68|750.28|752.21|749.81|0
1651225250000|2022-04-29 09:40:50|752.57|750.17|752.45|750.05|752.57|750.17|752.45|750.05|0
1651225260000|2022-04-29 09:41:00|752.33|749.93|751.97|749.57|752.33|749.93|751.97|749.57|0
1651225270000|2022-04-29 09:41:10|751.73|749.33|751.26|748.86|751.73|749.33|751.26|748.86|0
1651225280000|2022-04-29 09:41:20|751.62|749.22|752.14|749.74|752.14|749.74|751.62|749.22|0
1651225290000|2022-04-29 09:41:30|752.49|750.09|752.26|749.86|752.49|750.09|752.26|749.86|0
1651225300000|2022-04-29 09:41:40|752.02|749.62|751.78|749.38|752.02|749.62|751.78|749.38|0
1651225310000|2022-04-29 09:41:50|752.02|749.62|752.25|749.85|752.25|749.85|752.02|749.62|0
1651225320000|2022-04-29 09:42:00|752.49|750.09|752.49|750.09|752.97|750.57|752.49|750.09|0
1651225330000|2022-04-29 09:42:10|752.61|750.21|752.61|750.21|752.61|750.21|752.61|750.21|0
1651225340000|2022-04-29 09:42:20|752.73|750.33|753.91|751.51|753.91|751.51|752.73|750.33|0
1651225350000|2022-04-29 09:42:30|754.04|751.64|754.15|751.75|754.39|751.99|754.04|751.64|0
1651225360000|2022-04-29 09:42:40|754.39|751.99|754.27|751.87|754.51|752.11|754.15|751.75|0
1651225370000|2022-04-29 09:42:50|753.91|751.51|754.15|751.75|754.15|751.75|753.91|751.51|0
1651225380000|2022-04-29 09:43:00|753.91|751.51|753.91|751.51|753.91|751.51|753.91|751.51|0
1651225390000|2022-04-29 09:43:10|753.68|751.28|753.2|750.8|753.68|751.28|753.2|750.8|0
1651225400000|2022-04-29 09:43:20|753.44|751.04|753.44|751.04|753.44|751.04|753.44|751.04|0
1651225410000|2022-04-29 09:43:30|753.2|750.8|753.09|750.69|753.2|750.8|753.09|750.69|0
1651225420000|2022-04-29 09:43:40|753.2|750.8|753.32|750.92|753.44|751.04|753.2|750.8|0
1651225430000|2022-04-29 09:43:50|753.2|750.8|752.73|750.33|753.2|750.8|752.73|750.33|0
1651225440000|2022-04-29 09:44:00|752.49|750.09|752.38|749.98|752.49|750.09|752.25|749.85|0
1651225450000|2022-04-29 09:44:10|752.25|749.85|752.61|750.21|752.61|750.21|752.25|749.85|0
1651225460000|2022-04-29 09:44:20|752.49|750.09|752.38|749.98|752.49|750.09|752.25|749.85|0
1651225470000|2022-04-29 09:44:30|752.02|749.62|752.49|750.09|752.49|750.09|752.02|749.62|0
1651225480000|2022-04-29 09:44:40|752.25|749.85|752.25|749.85|752.25|749.85|752.25|749.85|0
1651225490000|2022-04-29 09:44:50|752.49|750.09|752.73|750.33|752.96|750.56|752.49|750.09|0
1651225500000|2022-04-29 09:45:00|752.96|750.56|753.67|751.27|753.67|751.27|752.96|750.56|0
1651225510000|2022-04-29 09:45:10|753.44|751.04|753.2|750.8|753.44|751.04|753.2|750.8|0
1651225520000|2022-04-29 09:45:20|752.96|750.56|753.2|750.8|753.2|750.8|752.73|750.33|0
1651225530000|2022-04-29 09:45:30|753.44|751.04|752.73|750.33|753.44|751.04|752.73|750.33|0
1651225540000|2022-04-29 09:45:40|752.61|750.21|752.73|750.33|752.73|750.33|752.61|750.21|0
1651225550000|2022-04-29 09:45:50|753.09|750.69|752.73|750.33|753.09|750.69|752.73|750.33|0
1651225560000|2022-04-29 09:46:00|753.2|750.8|753.67|751.27|753.67|751.27|753.09|750.69|0
1651225570000|2022-04-29 09:46:10|753.91|751.51|754.03|751.63|754.03|751.63|753.56|751.16|0
1651225580000|2022-04-29 09:46:20|754.27|751.87|754.03|751.63|754.27|751.87|754.03|751.63|0
1651225590000|2022-04-29 09:46:30|753.91|751.51|754.03|751.63|754.15|751.75|753.91|751.51|0
1651225600000|2022-04-29 09:46:40|753.91|751.51|753.2|750.8|753.91|751.51|753.2|750.8|0
1651225610000|2022-04-29 09:46:50|752.96|750.56|753.44|751.04|753.44|751.04|752.96|750.56|0
1651225620000|2022-04-29 09:47:00|753.56|751.16|754.15|751.75|754.15|751.75|753.56|751.16|0
1651225630000|2022-04-29 09:47:10|753.91|751.51|754.15|751.75|754.15|751.75|753.91|751.51|0
1651225640000|2022-04-29 09:47:20|753.91|751.51|753.8|751.4|754.03|751.63|753.8|751.4|0
1651225650000|2022-04-29 09:47:30|753.67|751.27|753.91|751.51|753.91|751.51|753.67|751.27|0
1651225660000|2022-04-29 09:47:40|753.67|751.27|754.39|751.99|754.39|751.99|753.67|751.27|0
1651225670000|2022-04-29 09:47:50|754.15|751.75|753.67|751.27|754.15|751.75|753.67|751.27|0
1651225680000|2022-04-29 09:48:00|752.96|750.56|752.73|750.33|752.96|750.56|752.73|750.33|0
1651225690000|2022-04-29 09:48:10|752.85|750.45|752.73|750.33|752.85|750.45|752.73|750.33|0
1651225700000|2022-04-29 09:48:20|753.2|750.8|752.96|750.56|753.2|750.8|752.73|750.33|0
1651225710000|2022-04-29 09:48:30|752.73|750.33|752.61|750.21|752.96|750.56|752.61|750.21|0
1651225720000|2022-04-29 09:48:40|752.49|750.09|752.49|750.09|752.49|750.09|752.25|749.85|0
1651225730000|2022-04-29 09:48:50|752.61|750.21|752.96|750.56|752.96|750.56|752.49|750.09|0
1651225740000|2022-04-29 09:49:00|752.49|750.09|753.09|750.69|753.09|750.69|752.49|750.09|0
1651225750000|2022-04-29 09:49:10|753.2|750.8|753.2|750.8|753.2|750.8|753.2|750.8|0
1651225760000|2022-04-29 09:49:20|753.09|750.69|752.85|750.45|753.09|750.69|752.85|750.45|0
1651225770000|2022-04-29 09:49:30|752.73|750.33|752.25|749.85|752.73|750.33|752.25|749.85|0
1651225780000|2022-04-29 09:49:40|752.61|750.21|752.49|750.09|752.61|750.21|752.49|750.09|0
1651225790000|2022-04-29 09:49:50|752.25|749.85|752.73|750.33|752.73|750.33|752.02|749.62|0
1651225800000|2022-04-29 09:50:00|752.02|749.62|752.02|749.62|752.14|749.74|752.02|749.62|0
1651225810000|2022-04-29 09:50:10|751.9|749.5|751.78|749.38|751.9|749.5|751.78|749.38|0
1651225820000|2022-04-29 09:50:20|751.67|749.27|751.31|748.91|751.67|749.27|751.31|748.91|0
1651225830000|2022-04-29 09:50:30|751.54|749.14|752.25|749.85|752.25|749.85|751.54|749.14|0
1651225840000|2022-04-29 09:50:40|752.73|750.33|752.49|750.09|752.73|750.33|752.49|750.09|0
1651225850000|2022-04-29 09:50:50|752.73|750.33|752.49|750.09|752.73|750.33|752.49|750.09|0
1651225860000|2022-04-29 09:51:00|752.61|750.21|752.49|750.09|752.61|750.21|752.49|750.09|0
1651225870000|2022-04-29 09:51:10|752.96|750.56|752.96|750.56|752.96|750.56|752.73|750.33|0
1651225880000|2022-04-29 09:51:20|753.09|750.69|752.96|750.56|753.44|751.04|752.96|750.56|0
1651225900000|2022-04-29 09:51:40|753.44|751.04|753.91|751.51|753.91|751.51|753.44|751.04|0
1651225910000|2022-04-29 09:51:50|754.15|751.75|755.1|752.7|755.33|752.93|754.15|751.75|0
1651225920000|2022-04-29 09:52:00|754.86|752.46|754.86|752.46|754.86|752.46|754.86|752.46|0
1651225930000|2022-04-29 09:52:10|754.62|752.22|754.38|751.98|754.62|752.22|754.38|751.98|0
1651225940000|2022-04-29 09:52:20|754.15|751.75|754.15|751.75|754.15|751.75|753.44|751.04|0
1651225950000|2022-04-29 09:52:30|753.91|751.51|753.91|751.51|754.03|751.63|753.91|751.51|0
1651225960000|2022-04-29 09:52:40|753.44|751.04|753.67|751.27|753.67|751.27|753.44|751.04|0
1651225970000|2022-04-29 09:52:50|753.91|751.51|753.67|751.27|754.15|751.75|753.67|751.27|0
1651225980000|2022-04-29 09:53:00|753.91|751.51|754.38|751.98|754.38|751.98|753.91|751.51|0
1651225990000|2022-04-29 09:53:10|754.15|751.75|753.91|751.51|754.15|751.75|753.91|751.51|0
1651226000000|2022-04-29 09:53:20|754.38|751.98|754.38|751.98|754.38|751.98|754.38|751.98|0
1651226010000|2022-04-29 09:53:30|754.51|752.11|754.38|751.98|754.51|752.11|754.38|751.98|0
1651226020000|2022-04-29 09:53:40|754.62|752.22|754.62|752.22|754.86|752.46|754.38|751.98|0
1651226030000|2022-04-29 09:53:50|754.74|752.34|754.62|752.22|754.74|752.34|754.38|751.98|0
1651226040000|2022-04-29 09:54:00|754.74|752.34|754.86|752.46|754.86|752.46|754.74|752.34|0
1651226050000|2022-04-29 09:54:10|755.09|752.69|754.86|752.46|755.33|752.93|754.86|752.46|0
1651226060000|2022-04-29 09:54:20|754.62|752.22|754.86|752.46|754.86|752.46|754.62|752.22|0
1651226070000|2022-04-29 09:54:30|754.62|752.22|754.38|751.98|754.62|752.22|754.38|751.98|0
1651226080000|2022-04-29 09:54:40|754.62|752.22|754.38|751.98|754.62|752.22|754.38|751.98|0
1651226090000|2022-04-29 09:54:50|754.15|751.75|755.09|752.69|755.09|752.69|754.15|751.75|0
1651226100000|2022-04-29 09:55:00|754.86|752.46|754.86|752.46|754.86|752.46|754.86|752.46|0
1651226110000|2022-04-29 09:55:10|754.38|751.98|754.62|752.22|754.62|752.22|754.38|751.98|0
1651226120000|2022-04-29 09:55:20|754.38|751.98|754.38|751.98|754.38|751.98|754.38|751.98|0
1651226130000|2022-04-29 09:55:30|754.15|751.75|753.67|751.27|754.15|751.75|753.67|751.27|0
1651226140000|2022-04-29 09:55:40|753.44|751.04|753.2|750.8|753.44|751.04|753.09|750.69|0
1651226150000|2022-04-29 09:55:50|752.96|750.56|752.96|750.56|752.96|750.56|752.73|750.33|0
1651226160000|2022-04-29 09:56:00|752.73|750.33|752.49|750.09|752.73|750.33|752.25|749.85|0
1651226170000|2022-04-29 09:56:10|752.25|749.85|752.38|749.98|752.38|749.98|752.25|749.85|0
1651226180000|2022-04-29 09:56:20|752.25|749.85|752.49|750.09|752.49|750.09|752.25|749.85|0
1651226190000|2022-04-29 09:56:30|752.73|750.33|752.96|750.56|752.96|750.56|752.49|750.09|0
1651226200000|2022-04-29 09:56:40|753.2|750.8|753.91|751.51|753.91|751.51|753.2|750.8|0
1651226220000|2022-04-29 09:57:00|754.15|751.75|754.15|751.75|754.38|751.98|754.15|751.75|0
1651226230000|2022-04-29 09:57:10|754.27|751.87|754.51|752.11|754.51|752.11|754.27|751.87|0
1651226240000|2022-04-29 09:57:20|754.62|752.22|754.62|752.22|754.62|752.22|754.51|752.11|0
1651226250000|2022-04-29 09:57:30|754.74|752.34|754.62|752.22|754.74|752.34|754.62|752.22|0
1651226260000|2022-04-29 09:57:40|754.74|752.34|754.74|752.34|754.86|752.46|754.62|752.22|0
1651226270000|2022-04-29 09:57:50|754.62|752.22|754.51|752.11|754.62|752.22|754.51|752.11|0
1651226280000|2022-04-29 09:58:00|754.62|752.22|755.33|752.93|755.33|752.93|754.62|752.22|0
1651226290000|2022-04-29 09:58:10|755.22|752.82|755.33|752.93|755.33|752.93|755.22|752.82|0
1651226300000|2022-04-29 09:58:20|755.45|753.05|755.33|752.93|755.57|753.17|755.33|752.93|0
1651226310000|2022-04-29 09:58:30|754.98|752.58|754.86|752.46|754.98|752.58|754.74|752.34|0
1651226320000|2022-04-29 09:58:40|754.74|752.34|754.62|752.22|754.74|752.34|754.62|752.22|0
1651226340000|2022-04-29 09:59:00|754.98|752.58|755.33|752.93|755.57|753.17|754.86|752.46|0
1651226350000|2022-04-29 09:59:10|755.57|753.17|755.22|752.82|755.57|753.17|755.09|752.69|0
1651226360000|2022-04-29 09:59:20|755.09|752.69|754.62|752.22|755.22|752.82|754.62|752.22|0
1651226370000|2022-04-29 09:59:30|753.91|751.51|753.91|751.51|753.91|751.51|753.91|751.51|0
1651226380000|2022-04-29 09:59:40|753.2|750.8|752.96|750.56|753.2|750.8|752.96|750.56|0
1651226390000|2022-04-29 09:59:50|752.73|750.33|752.73|750.33|752.73|750.33|752.73|750.33|0
1651226400000|2022-04-29 10:00:00|752.61|750.21|752.96|750.56|752.96|750.56|752.49|750.09|0
1651226410000|2022-04-29 10:00:10|753.09|750.69|752.02|749.62|753.09|750.69|752.02|749.62|0
1651226420000|2022-04-29 10:00:20|751.9|749.5|751.07|748.67|751.9|749.5|751.07|748.67|0
1651226430000|2022-04-29 10:00:30|751.19|748.79|750.6|748.2|751.19|748.79|750.6|748.2|0
1651226440000|2022-04-29 10:00:40|750.36|747.96|750.6|748.2|751.07|748.67|750.36|747.96|0
1651226450000|2022-04-29 10:00:50|750.83|748.43|751.07|748.67|751.19|748.79|750.6|748.2|0
1651226460000|2022-04-29 10:01:00|750.96|748.56|750.12|747.72|750.96|748.56|750.12|747.72|0
1651226470000|2022-04-29 10:01:10|750.01|747.61|749.41|747.01|750.12|747.72|749.41|747.01|0
1651226480000|2022-04-29 10:01:20|749.89|747.49|749.65|747.25|749.89|747.49|749.65|747.25|0
1651226490000|2022-04-29 10:01:30|749.3|746.9|748.94|746.54|749.65|747.25|748.94|746.54|0
1651226500000|2022-04-29 10:01:40|748.83|746.43|749.18|746.78|749.3|746.9|748.83|746.43|0
1651226510000|2022-04-29 10:01:50|749.41|747.01|749.3|746.9|749.41|747.01|749.3|746.9|0
1651226520000|2022-04-29 10:02:00|749.18|746.78|748.94|746.54|749.18|746.78|748.7|746.3|0
1651226530000|2022-04-29 10:02:10|748.7|746.3|749.18|746.78|749.3|746.9|748.7|746.3|0
1651226540000|2022-04-29 10:02:20|748.47|746.07|748.23|745.83|748.47|746.07|748|745.6|0
1651226550000|2022-04-29 10:02:30|748.47|746.07|748.94|746.54|749.18|746.78|748.47|746.07|0
1651226560000|2022-04-29 10:02:40|748.83|746.43|748.47|746.07|748.83|746.43|748.47|746.07|0
1651226570000|2022-04-29 10:02:50|748.35|745.95|748.23|745.83|748.35|745.95|748.23|745.83|0
1651226580000|2022-04-29 10:03:00|748|745.6|748|745.6|748|745.6|748|745.6|0
1651226590000|2022-04-29 10:03:10|747.76|745.36|747.65|745.25|747.88|745.48|747.65|745.25|0
1651226600000|2022-04-29 10:03:20|747.52|745.12|748|745.6|748|745.6|747.29|744.89|0
1651226610000|2022-04-29 10:03:30|747.88|745.48|748.23|745.83|748.23|745.83|747.88|745.48|0
1651226620000|2022-04-29 10:03:40|748|745.6|748|745.6|748.23|745.83|748|745.6|0
1651226630000|2022-04-29 10:03:50|748.23|745.83|748|745.6|748.23|745.83|748|745.6|0
1651226640000|2022-04-29 10:04:00|748.47|746.07|748.7|746.3|748.7|746.3|748.47|746.07|0
1651226650000|2022-04-29 10:04:10|748.94|746.54|747.99|745.59|748.94|746.54|747.76|745.36|0
1651226660000|2022-04-29 10:04:20|748.94|746.54|749.18|746.78|749.18|746.78|748.94|746.54|0
1651226670000|2022-04-29 10:04:30|749.06|746.66|749.06|746.66|749.06|746.66|749.06|746.66|0
1651226680000|2022-04-29 10:04:40|748.94|746.54|748.94|746.54|748.94|746.54|748.47|746.07|0
1651226690000|2022-04-29 10:04:50|749.06|746.66|748.83|746.43|749.06|746.66|748.83|746.43|0
1651226700000|2022-04-29 10:05:00|748.94|746.54|749.54|747.14|749.65|747.25|748.94|746.54|0
1651226710000|2022-04-29 10:05:10|749.65|747.25|749.41|747.01|749.65|747.25|749.41|747.01|0
1651226720000|2022-04-29 10:05:20|749.54|747.14|749.54|747.14|749.65|747.25|749.54|747.14|0
1651226730000|2022-04-29 10:05:30|749.77|747.37|750.36|747.96|750.36|747.96|749.77|747.37|0
1651226740000|2022-04-29 10:05:40|750.12|747.72|750.36|747.96|750.36|747.96|750.12|747.72|0
1651226750000|2022-04-29 10:05:50|750.12|747.72|750.25|747.85|750.25|747.85|750.01|747.61|0
1651226760000|2022-04-29 10:06:00|749.89|747.49|749.89|747.49|749.89|747.49|749.89|747.49|0
1651226770000|2022-04-29 10:06:10|749.65|747.25|749.89|747.49|749.89|747.49|749.41|747.01|0
1651226780000|2022-04-29 10:06:20|750.12|747.72|749.89|747.49|750.12|747.72|749.89|747.49|0
1651226790000|2022-04-29 10:06:30|750.12|747.72|750.12|747.72|750.12|747.72|750.12|747.72|0
1651226810000|2022-04-29 10:06:50|750.36|747.96|750.25|747.85|750.36|747.96|750.12|747.72|0
1651226820000|2022-04-29 10:07:00|750.12|747.72|750.12|747.72|750.12|747.72|750.01|747.61|0
1651226830000|2022-04-29 10:07:10|750.36|747.96|750.6|748.2|750.6|748.2|750.36|747.96|0
1651226840000|2022-04-29 10:07:20|750.72|748.32|750.96|748.56|750.96|748.56|750.72|748.32|0
1651226850000|2022-04-29 10:07:30|751.07|748.67|750.96|748.56|751.07|748.67|750.96|748.56|0
1651226860000|2022-04-29 10:07:40|750.83|748.43|750.83|748.43|750.83|748.43|750.72|748.32|0
1651226870000|2022-04-29 10:07:50|750.96|748.56|750.83|748.43|750.96|748.56|750.83|748.43|0
1651226880000|2022-04-29 10:08:00|751.07|748.67|751.07|748.67|751.07|748.67|751.07|748.67|0
1651226890000|2022-04-29 10:08:10|750.83|748.43|750.36|747.96|750.83|748.43|750.36|747.96|0
1651226900000|2022-04-29 10:08:20|750.12|747.72|750.48|748.08|750.48|748.08|750.12|747.72|0
1651226910000|2022-04-29 10:08:30|750.36|747.96|750.6|748.2|750.6|748.2|750.36|747.96|0
1651226920000|2022-04-29 10:08:40|750.48|748.08|750.12|747.72|750.48|748.08|750.12|747.72|0
1651226930000|2022-04-29 10:08:50|749.89|747.49|750.12|747.72|750.36|747.96|749.89|747.49|0
1651226940000|2022-04-29 10:09:00|749.89|747.49|750.12|747.72|750.12|747.72|749.89|747.49|0
1651226950000|2022-04-29 10:09:10|749.65|747.25|749.54|747.14|749.65|747.25|749.41|747.01|0
1651226960000|2022-04-29 10:09:20|749.65|747.25|749.89|747.49|749.89|747.49|749.41|747.01|0
1651226970000|2022-04-29 10:09:30|749.65|747.25|749.65|747.25|749.65|747.25|749.65|747.25|0
1651226980000|2022-04-29 10:09:40|749.89|747.49|749.65|747.25|749.89|747.49|749.65|747.25|0
1651226990000|2022-04-29 10:09:50|749.54|747.14|749.41|747.01|749.54|747.14|749.41|747.01|0
1651227000000|2022-04-29 10:10:00|749.65|747.25|750.83|748.43|750.83|748.43|749.65|747.25|0
1651227010000|2022-04-29 10:10:10|751.19|748.79|751.31|748.91|751.31|748.91|751.19|748.79|0
1651227020000|2022-04-29 10:10:20|751.43|749.03|751.78|749.38|751.78|749.38|751.43|749.03|0
1651227030000|2022-04-29 10:10:30|751.54|749.14|751.43|749.03|751.54|749.14|751.31|748.91|0
1651227040000|2022-04-29 10:10:40|751.31|748.91|750.12|747.72|751.31|748.91|750.12|747.72|0
1651227050000|2022-04-29 10:10:50|750.25|747.85|750.36|747.96|750.36|747.96|750.12|747.72|0
1651227060000|2022-04-29 10:11:00|750.12|747.72|750.72|748.32|750.72|748.32|750.12|747.72|0
1651227070000|2022-04-29 10:11:10|751.07|748.67|751.07|748.67|751.19|748.79|751.07|748.67|0
1651227080000|2022-04-29 10:11:20|751.19|748.79|751.31|748.91|751.31|748.91|751.19|748.79|0
1651227090000|2022-04-29 10:11:30|751.54|749.14|751.31|748.91|751.54|749.14|751.31|748.91|0
1651227100000|2022-04-29 10:11:40|751.43|749.03|751.54|749.14|751.54|749.14|751.43|749.03|0
1651227110000|2022-04-29 10:11:50|751.43|749.03|751.54|749.14|751.54|749.14|751.43|749.03|0
1651227120000|2022-04-29 10:12:00|751.43|749.03|751.66|749.26|751.66|749.26|751.43|749.03|0
1651227130000|2022-04-29 10:12:10|751.78|749.38|752.01|749.61|752.01|749.61|751.78|749.38|0
1651227140000|2022-04-29 10:12:20|752.25|749.85|752.96|750.56|752.96|750.56|752.25|749.85|0
1651227150000|2022-04-29 10:12:30|753.2|750.8|752.96|750.56|753.2|750.8|752.96|750.56|0
1651227160000|2022-04-29 10:12:40|753.2|750.8|752.72|750.32|753.2|750.8|752.72|750.32|0
1651227170000|2022-04-29 10:12:50|752.85|750.45|752.37|749.97|752.85|750.45|752.37|749.97|0
1651227180000|2022-04-29 10:13:00|752.49|750.09|752.61|750.21|752.61|750.21|752.49|750.09|0
1651227190000|2022-04-29 10:13:10|752.14|749.74|752.25|749.85|752.25|749.85|751.78|749.38|0
1651227200000|2022-04-29 10:13:20|752.49|750.09|752.01|749.61|752.49|750.09|752.01|749.61|0
1651227210000|2022-04-29 10:13:30|752.49|750.09|752.49|750.09|752.49|750.09|752.49|750.09|0
1651227220000|2022-04-29 10:13:40|752.25|749.85|752.37|749.97|752.49|750.09|752.25|749.85|0
1651227230000|2022-04-29 10:13:50|752.49|750.09|752.01|749.61|752.49|750.09|752.01|749.61|0
1651227240000|2022-04-29 10:14:00|752.25|749.85|753.67|751.27|753.67|751.27|752.25|749.85|0
1651227250000|2022-04-29 10:14:10|753.44|751.04|753.91|751.51|753.91|751.51|753.44|751.04|0
1651227260000|2022-04-29 10:14:20|754.03|751.63|752.96|750.56|754.03|751.63|752.96|750.56|0
1651227270000|2022-04-29 10:14:30|752.49|750.09|751.78|749.38|752.49|750.09|751.78|749.38|0
1651227280000|2022-04-29 10:14:40|752.14|749.74|752.25|749.85|752.25|749.85|752.01|749.61|0
1651227290000|2022-04-29 10:14:50|752.37|749.97|752.25|749.85|752.37|749.97|752.01|749.61|0
1651227300000|2022-04-29 10:15:00|752.49|750.09|752.49|750.09|752.49|750.09|752.25|749.85|0
1651227310000|2022-04-29 10:15:10|752.61|750.21|752.61|750.21|752.61|750.21|752.49|750.09|0
1651227320000|2022-04-29 10:15:20|752.96|750.56|752.96|750.56|753.43|751.03|752.96|750.56|0
1651227330000|2022-04-29 10:15:30|752.72|750.32|752.37|749.97|752.72|750.32|752.37|749.97|0
1651227340000|2022-04-29 10:15:40|752.01|749.61|752.25|749.85|752.25|749.85|752.01|749.61|0
1651227350000|2022-04-29 10:15:50|752.49|750.09|752.49|750.09|752.49|750.09|752.25|749.85|0
1651227360000|2022-04-29 10:16:00|752.25|749.85|752.01|749.61|752.25|749.85|752.01|749.61|0
1651227370000|2022-04-29 10:16:10|752.25|749.85|751.78|749.38|752.25|749.85|751.78|749.38|0
1651227380000|2022-04-29 10:16:20|752.25|749.85|752.01|749.61|752.25|749.85|752.01|749.61|0
1651227390000|2022-04-29 10:16:30|751.9|749.5|752.01|749.61|752.01|749.61|751.9|749.5|0
1651227400000|2022-04-29 10:16:40|751.78|749.38|751.54|749.14|751.78|749.38|751.54|749.14|0
1651227410000|2022-04-29 10:16:50|751.43|749.03|752.01|749.61|752.01|749.61|751.43|749.03|0
1651227420000|2022-04-29 10:17:00|751.54|749.14|751.78|749.38|751.78|749.38|751.54|749.14|0
1651227430000|2022-04-29 10:17:10|752.01|749.61|752.49|750.09|752.49|750.09|752.01|749.61|0
1651227440000|2022-04-29 10:17:20|752.37|749.97|751.54|749.14|752.49|750.09|751.54|749.14|0
1651227450000|2022-04-29 10:17:30|751.3|748.9|751.66|749.26|751.66|749.26|751.3|748.9|0
1651227460000|2022-04-29 10:17:40|751.54|749.14|751.3|748.9|751.78|749.38|751.3|748.9|0
1651227470000|2022-04-29 10:17:50|751.54|749.14|751.54|749.14|751.54|749.14|751.54|749.14|0
1651227480000|2022-04-29 10:18:00|751.43|749.03|751.07|748.67|751.54|749.14|751.07|748.67|0
1651227490000|2022-04-29 10:18:10|750.59|748.19|750.83|748.43|750.83|748.43|750.24|747.84|0
1651227500000|2022-04-29 10:18:20|750.59|748.19|750.59|748.19|750.72|748.32|750.59|748.19|0
1651227510000|2022-04-29 10:18:30|750.36|747.96|750.36|747.96|750.59|748.19|750.36|747.96|0
1651227520000|2022-04-29 10:18:40|749.88|747.48|750.83|748.43|750.83|748.43|749.88|747.48|0
1651227530000|2022-04-29 10:18:50|750.59|748.19|751.19|748.79|751.3|748.9|750.59|748.19|0
1651227540000|2022-04-29 10:19:00|751.3|748.9|751.78|749.38|751.78|749.38|751.3|748.9|0
1651227550000|2022-04-29 10:19:10|752.14|749.74|752.01|749.61|752.49|750.09|752.01|749.61|0
1651227560000|2022-04-29 10:19:20|752.14|749.74|752.01|749.61|752.25|749.85|752.01|749.61|0
1651227570000|2022-04-29 10:19:30|752.49|750.09|752.49|750.09|752.49|750.09|752.49|750.09|0
1651227590000|2022-04-29 10:19:50|752.72|750.32|752.49|750.09|753.08|750.68|752.49|750.09|0
1651227600000|2022-04-29 10:20:00|752.61|750.21|753.2|750.8|753.2|750.8|752.61|750.21|0
1651227610000|2022-04-29 10:20:10|753.43|751.03|753.43|751.03|753.43|751.03|753.32|750.92|0
1651227620000|2022-04-29 10:20:20|753.67|751.27|753.56|751.16|753.67|751.27|753.56|751.16|0
1651227630000|2022-04-29 10:20:30|753.67|751.27|753.91|751.51|753.91|751.51|753.67|751.27|0
1651227640000|2022-04-29 10:20:40|753.2|750.8|752.49|750.09|753.2|750.8|752.49|750.09|0
1651227650000|2022-04-29 10:20:50|752.72|750.32|752.85|750.45|752.85|750.45|752.72|750.32|0
1651227660000|2022-04-29 10:21:00|752.49|750.09|752.61|750.21|752.61|750.21|752.49|750.09|0
1651227670000|2022-04-29 10:21:10|752.85|750.45|753.2|750.8|753.2|750.8|752.85|750.45|0
1651227680000|2022-04-29 10:21:20|753.43|751.03|753.2|750.8|753.43|751.03|753.2|750.8|0
1651227690000|2022-04-29 10:21:30|752.96|750.56|752.96|750.56|752.96|750.56|752.72|750.32|0
1651227700000|2022-04-29 10:21:40|752.85|750.45|752.96|750.56|752.96|750.56|752.85|750.45|0
1651227710000|2022-04-29 10:21:50|752.72|750.32|752.96|750.56|752.96|750.56|752.72|750.32|0
1651227720000|2022-04-29 10:22:00|752.72|750.32|753.67|751.27|753.67|751.27|752.72|750.32|0
1651227730000|2022-04-29 10:22:10|753.79|751.39|752.72|750.32|753.79|751.39|752.72|750.32|0
1651227740000|2022-04-29 10:22:20|752.96|750.56|753.2|750.8|753.2|750.8|752.72|750.32|0
1651227760000|2022-04-29 10:22:40|753.67|751.27|754.62|752.22|754.62|752.22|753.67|751.27|0
1651227770000|2022-04-29 10:22:50|754.98|752.58|755.09|752.69|755.09|752.69|754.62|752.22|0
1651227780000|2022-04-29 10:23:00|755.21|752.81|755.09|752.69|755.33|752.93|755.09|752.69|0
1651227790000|2022-04-29 10:23:10|754.85|752.45|754.62|752.22|754.85|752.45|754.62|752.22|0
1651227800000|2022-04-29 10:23:20|754.38|751.98|754.03|751.63|754.38|751.98|754.03|751.63|0
1651227810000|2022-04-29 10:23:30|753.91|751.51|753.91|751.51|753.91|751.51|753.67|751.27|0
1651227830000|2022-04-29 10:23:50|754.03|751.63|753.67|751.27|754.03|751.63|753.67|751.27|0
1651227840000|2022-04-29 10:24:00|753.79|751.39|753.91|751.51|753.91|751.51|753.67|751.27|0
1651227850000|2022-04-29 10:24:10|753.56|751.16|753.2|750.8|753.67|751.27|753.2|750.8|0
1651227860000|2022-04-29 10:24:20|753.43|751.03|753.43|751.03|753.43|751.03|753.32|750.92|0
1651227870000|2022-04-29 10:24:30|753.67|751.27|753.91|751.51|754.03|751.63|753.67|751.27|0
1651227880000|2022-04-29 10:24:40|754.38|751.98|754.38|751.98|754.85|752.45|754.38|751.98|0
1651227890000|2022-04-29 10:24:50|754.5|752.1|755.09|752.69|755.09|752.69|754.5|752.1|0
1651227900000|2022-04-29 10:25:00|754.38|751.98|754.85|752.45|754.85|752.45|754.38|751.98|0
1651227910000|2022-04-29 10:25:10|755.09|752.69|754.85|752.45|755.21|752.81|754.85|752.45|0
1651227920000|2022-04-29 10:25:20|754.14|751.74|754.14|751.74|754.38|751.98|754.14|751.74|0
1651227930000|2022-04-29 10:25:30|754.38|751.98|754.62|752.22|754.62|752.22|754.38|751.98|0
1651227940000|2022-04-29 10:25:40|754.38|751.98|754.38|751.98|754.38|751.98|754.27|751.87|0
1651227950000|2022-04-29 10:25:50|754.27|751.87|754.38|751.98|754.38|751.98|754.27|751.87|0
1651227960000|2022-04-29 10:26:00|754.85|752.45|755.09|752.69|755.09|752.69|754.85|752.45|0
1651227970000|2022-04-29 10:26:10|755.21|752.81|754.85|752.45|755.21|752.81|754.85|752.45|0
1651227980000|2022-04-29 10:26:20|754.62|752.22|755.33|752.93|755.33|752.93|754.62|752.22|0
1651227990000|2022-04-29 10:26:30|756.75|754.35|757.46|755.06|757.46|755.06|756.75|754.35|0
1651228000000|2022-04-29 10:26:40|757.35|754.95|756.99|754.59|757.35|754.95|756.99|754.59|0
1651228010000|2022-04-29 10:26:50|757.46|755.06|758.65|756.25|758.65|756.25|757.46|755.06|0
1651228020000|2022-04-29 10:27:00|758.41|756.01|758.65|756.25|759.12|756.72|758.41|756.01|0
1651228030000|2022-04-29 10:27:10|758.41|756.01|757.94|755.54|758.41|756.01|757.94|755.54|0
1651228040000|2022-04-29 10:27:20|758.41|756.01|758.41|756.01|758.65|756.25|758.41|756.01|0
1651228050000|2022-04-29 10:27:30|758.17|755.77|758.88|756.48|758.88|756.48|758.17|755.77|0
1651228060000|2022-04-29 10:27:40|758.65|756.25|759.12|756.72|759.12|756.72|758.41|756.01|0
1651228070000|2022-04-29 10:27:50|758.88|756.48|757.82|755.42|758.88|756.48|757.82|755.42|0
1651228080000|2022-04-29 10:28:00|757.22|754.82|756.75|754.35|757.22|754.82|756.75|754.35|0
1651228090000|2022-04-29 10:28:10|756.64|754.24|756.04|753.64|756.64|754.24|756.04|753.64|0
1651228100000|2022-04-29 10:28:20|756.51|754.11|756.75|754.35|756.75|754.35|756.51|754.11|0
1651228110000|2022-04-29 10:28:30|757.46|755.06|756.87|754.47|757.46|755.06|756.87|754.47|0
1651228120000|2022-04-29 10:28:40|756.75|754.35|757.35|754.95|757.35|754.95|756.75|754.35|0
1651228130000|2022-04-29 10:28:50|757.22|754.82|756.99|754.59|757.22|754.82|756.99|754.59|0
1651228140000|2022-04-29 10:29:00|757.22|754.82|757.7|755.3|758.41|756.01|757.22|754.82|0
1651228150000|2022-04-29 10:29:10|757.82|755.42|757.93|755.53|757.93|755.53|757.7|755.3|0
1651228160000|2022-04-29 10:29:20|757.46|755.06|757.7|755.3|757.7|755.3|757.22|754.82|0
1651228170000|2022-04-29 10:29:30|758.17|755.77|758.17|755.77|758.17|755.77|757.93|755.53|0
1651228180000|2022-04-29 10:29:40|757.93|755.53|757.93|755.53|757.93|755.53|757.82|755.42|0
1651228190000|2022-04-29 10:29:50|757.82|755.42|757.7|755.3|757.93|755.53|757.7|755.3|0
1651228200000|2022-04-29 10:30:00|757.82|755.42|756.99|754.59|757.82|755.42|756.99|754.59|0
1651228210000|2022-04-29 10:30:10|756.75|754.35|756.64|754.24|756.75|754.35|756.64|754.24|0
1651228220000|2022-04-29 10:30:20|757.58|755.18|757.46|755.06|757.58|755.18|757.22|754.82|0
1651228230000|2022-04-29 10:30:30|757.35|754.95|757.7|755.3|757.93|755.53|757.35|754.95|0
1651228240000|2022-04-29 10:30:40|758.65|756.25|758.65|756.25|758.65|756.25|758.65|756.25|0
1651228250000|2022-04-29 10:30:50|758.29|755.89|757.93|755.53|758.29|755.89|757.93|755.53|0
1651228260000|2022-04-29 10:31:00|757.82|755.42|757.46|755.06|757.82|755.42|757.35|754.95|0
1651228270000|2022-04-29 10:31:10|757.35|754.95|758.41|756.01|758.41|756.01|757.35|754.95|0
1651228280000|2022-04-29 10:31:20|759.12|756.72|757.93|755.53|759.12|756.72|757.93|755.53|0
1651228290000|2022-04-29 10:31:30|757.7|755.3|757.58|755.18|757.7|755.3|757.58|755.18|0
1651228300000|2022-04-29 10:31:40|757.46|755.06|756.75|754.35|757.46|755.06|756.75|754.35|0
1651228310000|2022-04-29 10:31:50|756.04|753.64|756.99|754.59|756.99|754.59|756.04|753.64|0
1651228320000|2022-04-29 10:32:00|757.35|754.95|756.99|754.59|757.35|754.95|756.99|754.59|0
1651228330000|2022-04-29 10:32:10|757.22|754.82|757.22|754.82|757.22|754.82|757.22|754.82|0
1651228340000|2022-04-29 10:32:20|758.17|755.77|757.7|755.3|758.17|755.77|757.7|755.3|0
1651228350000|2022-04-29 10:32:30|757.46|755.06|757.22|754.82|757.46|755.06|757.22|754.82|0
1651228360000|2022-04-29 10:32:40|757.46|755.06|757.82|755.42|757.82|755.42|757.46|755.06|0
1651228370000|2022-04-29 10:32:50|757.7|755.3|758.06|755.66|758.17|755.77|757.7|755.3|0
1651228380000|2022-04-29 10:33:00|758.17|755.77|757.7|755.3|758.17|755.77|757.7|755.3|0
1651228390000|2022-04-29 10:33:10|757.58|755.18|757.58|755.18|757.7|755.3|757.58|755.18|0
1651228400000|2022-04-29 10:33:20|757.22|754.82|757.22|754.82|757.22|754.82|757.22|754.82|0
1651228410000|2022-04-29 10:33:30|756.99|754.59|756.99|754.59|757.22|754.82|756.99|754.59|0
1651228420000|2022-04-29 10:33:40|756.51|754.11|756.51|754.11|756.51|754.11|756.51|754.11|0
1651228430000|2022-04-29 10:33:50|756.64|754.24|756.75|754.35|756.75|754.35|756.51|754.11|0
1651228440000|2022-04-29 10:34:00|756.51|754.11|755.8|753.4|756.51|754.11|755.8|753.4|0
1651228450000|2022-04-29 10:34:10|756.28|753.88|756.51|754.11|756.51|754.11|756.28|753.88|0
1651228460000|2022-04-29 10:34:20|756.99|754.59|756.99|754.59|757.22|754.82|756.99|754.59|0
1651228470000|2022-04-29 10:34:30|756.75|754.35|756.75|754.35|756.75|754.35|756.75|754.35|0
1651228480000|2022-04-29 10:34:40|756.51|754.11|756.75|754.35|756.75|754.35|756.51|754.11|0
1651228490000|2022-04-29 10:34:50|756.51|754.11|756.75|754.35|756.75|754.35|756.51|754.11|0
1651228500000|2022-04-29 10:35:00|757.22|754.82|757.11|754.71|757.22|754.82|757.11|754.71|0
1651228510000|2022-04-29 10:35:10|757.22|754.82|756.75|754.35|757.22|754.82|756.75|754.35|0
1651228520000|2022-04-29 10:35:20|756.99|754.59|757.22|754.82|757.22|754.82|756.99|754.59|0
1651228530000|2022-04-29 10:35:30|757.7|755.3|757.7|755.3|757.7|755.3|757.7|755.3|0
1651228540000|2022-04-29 10:35:40|757.93|755.53|757.93|755.53|757.93|755.53|757.93|755.53|0
1651228550000|2022-04-29 10:35:50|758.17|755.77|758.41|756.01|758.53|756.13|758.17|755.77|0
1651228560000|2022-04-29 10:36:00|758.77|756.37|758.77|756.37|758.77|756.37|758.65|756.25|0
1651228570000|2022-04-29 10:36:10|758.41|756.01|759.36|756.96|759.36|756.96|758.41|756.01|0
1651228580000|2022-04-29 10:36:20|758.88|756.48|757.7|755.3|758.88|756.48|757.7|755.3|0
1651228590000|2022-04-29 10:36:30|757.46|755.06|757.82|755.42|757.82|755.42|757.46|755.06|0
1651228600000|2022-04-29 10:36:40|757.93|755.53|757.7|755.3|757.93|755.53|757.7|755.3|0
1651228610000|2022-04-29 10:36:50|758.17|755.77|758.41|756.01|758.41|756.01|757.93|755.53|0
1651228620000|2022-04-29 10:37:00|757.7|755.3|757.46|755.06|757.7|755.3|757.35|754.95|0
1651228630000|2022-04-29 10:37:10|757.93|755.53|758.06|755.66|758.41|756.01|757.93|755.53|0
1651228640000|2022-04-29 10:37:20|757.93|755.53|757.46|755.06|757.93|755.53|757.46|755.06|0
1651228650000|2022-04-29 10:37:30|757.7|755.3|757.93|755.53|757.93|755.53|757.58|755.18|0
1651228660000|2022-04-29 10:37:40|757.7|755.3|757.58|755.18|757.7|755.3|757.46|755.06|0
1651228670000|2022-04-29 10:37:50|757.7|755.3|757.93|755.53|757.93|755.53|757.58|755.18|0
1651228680000|2022-04-29 10:38:00|757.82|755.42|757.22|754.82|757.82|755.42|757.22|754.82|0
1651228700000|2022-04-29 10:38:20|757.11|754.71|756.99|754.59|757.11|754.71|756.99|754.59|0
1651228710000|2022-04-29 10:38:30|757.46|755.06|757.46|755.06|757.58|755.18|757.46|755.06|0
1651228720000|2022-04-29 10:38:40|757.82|755.42|758.53|756.13|758.53|756.13|757.82|755.42|0
1651228730000|2022-04-29 10:38:50|758.65|756.25|758.53|756.13|758.65|756.25|758.53|756.13|0
1651228740000|2022-04-29 10:39:00|758.41|756.01|758.29|755.89|758.53|756.13|758.29|755.89|0
1651228750000|2022-04-29 10:39:10|758.65|756.25|758.53|756.13|758.65|756.25|758.41|756.01|0
1651228760000|2022-04-29 10:39:20|758.41|756.01|759.01|756.61|759.12|756.72|758.41|756.01|0
1651228770000|2022-04-29 10:39:30|758.41|756.01|758.53|756.13|758.53|756.13|758.41|756.01|0
1651228780000|2022-04-29 10:39:40|758.41|756.01|758.53|756.13|758.53|756.13|758.17|755.77|0
1651228790000|2022-04-29 10:39:50|758.64|756.24|758.77|756.37|758.77|756.37|758.64|756.24|0
1651228800000|2022-04-29 10:40:00|758.64|756.24|758.88|756.48|758.88|756.48|758.64|756.24|0
1651228810000|2022-04-29 10:40:10|759.12|756.72|759.12|756.72|759.12|756.72|758.88|756.48|0
1651228820000|2022-04-29 10:40:20|759.01|756.61|759.12|756.72|759.48|757.08|759.01|756.61|0
1651228830000|2022-04-29 10:40:30|759.36|756.96|759.59|757.19|759.59|757.19|759.24|756.84|0
1651228840000|2022-04-29 10:40:40|759.36|756.96|759.36|756.96|759.36|756.96|759.12|756.72|0
1651228850000|2022-04-29 10:40:50|759.48|757.08|759.36|756.96|759.48|757.08|759.12|756.72|0
1651228860000|2022-04-29 10:41:00|759.12|756.72|758.17|755.77|759.12|756.72|758.17|755.77|0
1651228870000|2022-04-29 10:41:10|758.06|755.66|757.7|755.3|758.06|755.66|757.7|755.3|0
1651228880000|2022-04-29 10:41:20|757.46|755.06|758.06|755.66|758.06|755.66|757.46|755.06|0
1651228890000|2022-04-29 10:41:30|758.17|755.77|758.29|755.89|758.41|756.01|758.17|755.77|0
1651228900000|2022-04-29 10:41:40|758.53|756.13|758.77|756.37|758.77|756.37|758.53|756.13|0
1651228910000|2022-04-29 10:41:50|758.64|756.24|758.64|756.24|758.64|756.24|758.53|756.13|0
1651228920000|2022-04-29 10:42:00|758.88|756.48|758.41|756.01|758.88|756.48|758.41|756.01|0
1651228930000|2022-04-29 10:42:10|758.17|755.77|758.17|755.77|758.29|755.89|758.17|755.77|0
1651228940000|2022-04-29 10:42:20|758.06|755.66|757.93|755.53|758.06|755.66|757.93|755.53|0
1651228950000|2022-04-29 10:42:30|758.29|755.89|758.06|755.66|758.29|755.89|757.93|755.53|0
1651228960000|2022-04-29 10:42:40|757.93|755.53|757.7|755.3|758.06|755.66|757.7|755.3|0
1651228970000|2022-04-29 10:42:50|757.46|755.06|757.82|755.42|757.82|755.42|757.46|755.06|0
1651228980000|2022-04-29 10:43:00|757.7|755.3|757.82|755.42|757.82|755.42|757.7|755.3|0
1651228990000|2022-04-29 10:43:10|757.7|755.3|757.82|755.42|757.82|755.42|757.7|755.3|0
1651229000000|2022-04-29 10:43:20|757.93|755.53|759|756.6|759|756.6|757.93|755.53|0
1651229010000|2022-04-29 10:43:30|759.12|756.72|760.07|757.67|760.07|757.67|759.12|756.72|0
1651229020000|2022-04-29 10:43:40|759.83|757.43|759.59|757.19|760.07|757.67|759.59|757.19|0
1651229030000|2022-04-29 10:43:50|759.72|757.32|760.07|757.67|760.07|757.67|759.72|757.32|0
1651229040000|2022-04-29 10:44:00|759.59|757.19|759.95|757.55|759.95|757.55|759.59|757.19|0
1651229050000|2022-04-29 10:44:10|760.3|757.9|761.29|758.89|761.29|758.89|760.3|757.9|0
1651229060000|2022-04-29 10:44:20|761.06|758.66|761.77|759.37|761.77|759.37|761.06|758.66|0
1651229070000|2022-04-29 10:44:30|761.53|759.13|761.42|759.02|761.53|759.13|761.29|758.89|0
1651229080000|2022-04-29 10:44:40|761.53|759.13|761.53|759.13|761.53|759.13|761.42|759.02|0
1651229090000|2022-04-29 10:44:50|761.67|759.27|761.67|759.27|761.91|759.51|761.67|759.27|0
1651229100000|2022-04-29 10:45:00|761.91|759.51|761.32|758.92|762.15|759.75|761.32|758.92|0
1651229110000|2022-04-29 10:45:10|761.43|759.03|761.56|759.16|761.91|759.51|761.43|759.03|0
1651229120000|2022-04-29 10:45:20|761.67|759.27|760.96|758.56|761.67|759.27|760.96|758.56|0
1651229130000|2022-04-29 10:45:30|761.2|758.8|761.08|758.68|761.2|758.8|761.08|758.68|0
1651229140000|2022-04-29 10:45:40|760.96|758.56|760.85|758.45|760.96|758.56|760.61|758.21|0
1651229150000|2022-04-29 10:45:50|760.72|758.32|760.72|758.32|760.72|758.32|760.49|758.09|0
1651229160000|2022-04-29 10:46:00|760.85|758.45|761.2|758.8|761.56|759.16|760.85|758.45|0
1651229170000|2022-04-29 10:46:10|761.43|759.03|761.56|759.16|761.56|759.16|761.43|759.03|0
1651229180000|2022-04-29 10:46:20|761.43|759.03|761.91|759.51|761.91|759.51|761.43|759.03|0
1651229190000|2022-04-29 10:46:30|762.15|759.75|762.38|759.98|762.38|759.98|762.15|759.75|0
1651229200000|2022-04-29 10:46:40|762.51|760.11|762.51|760.11|762.62|760.22|762.38|759.98|0
1651229210000|2022-04-29 10:46:50|762.38|759.98|761.2|758.8|762.38|759.98|761.2|758.8|0
1651229220000|2022-04-29 10:47:00|761.32|758.92|761.32|758.92|761.43|759.03|761.2|758.8|0
1651229230000|2022-04-29 10:47:10|761.2|758.8|760.96|758.56|761.43|759.03|760.96|758.56|0
1651229250000|2022-04-29 10:47:30|760.85|758.45|760.72|758.32|760.85|758.45|760.72|758.32|0
1651229260000|2022-04-29 10:47:40|760.96|758.56|760.49|758.09|760.96|758.56|760.49|758.09|0
1651229270000|2022-04-29 10:47:50|761.08|758.68|760.96|758.56|761.08|758.68|760.96|758.56|0
1651229280000|2022-04-29 10:48:00|761.32|758.92|761.43|759.03|761.43|759.03|761.32|758.92|0
1651229290000|2022-04-29 10:48:10|762.15|759.75|761.91|759.51|762.15|759.75|761.91|759.51|0
1651229300000|2022-04-29 10:48:20|762.38|759.98|762.38|759.98|762.86|760.46|762.38|759.98|0
1651229310000|2022-04-29 10:48:30|762.15|759.75|762.15|759.75|762.15|759.75|761.67|759.27|0
1651229320000|2022-04-29 10:48:40|761.91|759.51|762.15|759.75|762.15|759.75|761.91|759.51|0
1651229330000|2022-04-29 10:48:50|761.91|759.51|761.79|759.39|762.03|759.63|761.79|759.39|0
1651229340000|2022-04-29 10:49:00|761.67|759.27|761.32|758.92|761.67|759.27|761.32|758.92|0
1651229350000|2022-04-29 10:49:10|761.2|758.8|761.08|758.68|761.2|758.8|761.08|758.68|0
1651229360000|2022-04-29 10:49:20|761.2|758.8|760.96|758.56|761.32|758.92|760.96|758.56|0
1651229370000|2022-04-29 10:49:30|761.43|759.03|761.43|759.03|761.43|759.03|761.43|759.03|0
1651229380000|2022-04-29 10:49:40|761.79|759.39|762.14|759.74|762.14|759.74|761.79|759.39|0
1651229390000|2022-04-29 10:49:50|762.03|759.63|761.91|759.51|762.03|759.63|761.91|759.51|0
1651229400000|2022-04-29 10:50:00|762.14|759.74|761.2|758.8|762.14|759.74|761.08|758.68|0
1651229410000|2022-04-29 10:50:10|761.32|758.92|760.96|758.56|761.32|758.92|760.96|758.56|0
1651229430000|2022-04-29 10:50:30|760.72|758.32|760.85|758.45|760.96|758.56|760.72|758.32|0
1651229440000|2022-04-29 10:50:40|760.72|758.32|760.49|758.09|760.72|758.32|760.25|757.85|0
1651229450000|2022-04-29 10:50:50|760.37|757.97|760.49|758.09|760.72|758.32|760.37|757.97|0
1651229460000|2022-04-29 10:51:00|760.25|757.85|760.25|757.85|760.25|757.85|760.25|757.85|0
1651229470000|2022-04-29 10:51:10|760.14|757.74|760.01|757.61|760.14|757.74|760.01|757.61|0
1651229480000|2022-04-29 10:51:20|759.66|757.26|759.66|757.26|759.66|757.26|759.66|757.26|0
1651229490000|2022-04-29 10:51:30|759.54|757.14|759.3|756.9|759.9|757.5|759.3|756.9|0
1651229500000|2022-04-29 10:51:40|759.07|756.67|759.3|756.9|759.3|756.9|759.07|756.67|0
1651229510000|2022-04-29 10:51:50|759.07|756.67|759.54|757.14|759.78|757.38|759.07|756.67|0
1651229520000|2022-04-29 10:52:00|759.78|757.38|759.54|757.14|759.78|757.38|759.3|756.9|0
1651229530000|2022-04-29 10:52:10|760.01|757.61|760.25|757.85|760.25|757.85|760.01|757.61|0
1651229540000|2022-04-29 10:52:20|760.49|758.09|760.25|757.85|760.49|758.09|760.25|757.85|0
1651229550000|2022-04-29 10:52:30|760.49|758.09|760.37|757.97|760.61|758.21|760.37|757.97|0
1651229560000|2022-04-29 10:52:40|760.49|758.09|760.49|758.09|760.49|758.09|760.49|758.09|0
1651229570000|2022-04-29 10:52:50|760.72|758.32|760.96|758.56|760.96|758.56|760.72|758.32|0
1651229580000|2022-04-29 10:53:00|761.2|758.8|760.49|758.09|761.2|758.8|760.49|758.09|0
1651229590000|2022-04-29 10:53:10|760.25|757.85|760.01|757.61|760.25|757.85|760.01|757.61|0
1651229600000|2022-04-29 10:53:20|759.78|757.38|760.25|757.85|760.25|757.85|759.78|757.38|0
1651229610000|2022-04-29 10:53:30|760.37|757.97|760.49|758.09|760.49|758.09|760.37|757.97|0
1651229630000|2022-04-29 10:53:50|760.25|757.85|760.01|757.61|760.25|757.85|760.01|757.61|0
1651229640000|2022-04-29 10:54:00|759.54|757.14|759.54|757.14|759.66|757.26|759.43|757.03|0
1651229650000|2022-04-29 10:54:10|759.9|757.5|759.54|757.14|759.9|757.5|759.54|757.14|0
1651229660000|2022-04-29 10:54:20|759.78|757.38|759.9|757.5|759.9|757.5|759.78|757.38|0
1651229670000|2022-04-29 10:54:30|760.01|757.61|760.49|758.09|760.49|758.09|760.01|757.61|0
1651229680000|2022-04-29 10:54:40|760.25|757.85|760.01|757.61|760.25|757.85|759.78|757.38|0
1651229690000|2022-04-29 10:54:50|760.25|757.85|759.78|757.38|760.25|757.85|759.78|757.38|0
1651229700000|2022-04-29 10:55:00|760.01|757.61|759.54|757.14|760.01|757.61|759.54|757.14|0
1651229710000|2022-04-29 10:55:10|759.78|757.38|760.01|757.61|760.01|757.61|759.78|757.38|0
1651229720000|2022-04-29 10:55:20|759.78|757.38|759.9|757.5|760.01|757.61|759.78|757.38|0
1651229730000|2022-04-29 10:55:30|760.25|757.85|760.49|758.09|760.49|758.09|760.25|757.85|0
1651229740000|2022-04-29 10:55:40|760.72|758.32|760.72|758.32|760.72|758.32|760.72|758.32|0
1651229750000|2022-04-29 10:55:50|760.96|758.56|761.2|758.8|761.2|758.8|760.96|758.56|0
1651229760000|2022-04-29 10:56:00|762.14|759.74|762.14|759.74|762.62|760.22|762.14|759.74|0
1651229770000|2022-04-29 10:56:10|762.5|760.1|762.5|760.1|762.5|760.1|762.5|760.1|0
1651229780000|2022-04-29 10:56:20|762.62|760.22|762.62|760.22|762.62|760.22|762.14|759.74|0
1651229790000|2022-04-29 10:56:30|762.27|759.87|762.14|759.74|762.27|759.87|762.14|759.74|0
1651229800000|2022-04-29 10:56:40|761.2|758.8|761.43|759.03|761.43|759.03|761.2|758.8|0
1651229810000|2022-04-29 10:56:50|761.32|758.92|761.32|758.92|761.32|758.92|761.32|758.92|0
1651229820000|2022-04-29 10:57:00|761.43|759.03|760.85|758.45|761.43|759.03|760.85|758.45|0
1651229830000|2022-04-29 10:57:10|760.49|758.09|760.25|757.85|760.49|758.09|760.25|757.85|0
1651229840000|2022-04-29 10:57:20|760.01|757.61|760.49|758.09|760.49|758.09|760.01|757.61|0
1651229850000|2022-04-29 10:57:30|760.25|757.85|760.01|757.61|760.25|757.85|760.01|757.61|0
1651229860000|2022-04-29 10:57:40|759.78|757.38|760.01|757.61|760.01|757.61|759.78|757.38|0
1651229870000|2022-04-29 10:57:50|759.78|757.38|759.9|757.5|759.9|757.5|759.78|757.38|0
1651229880000|2022-04-29 10:58:00|760.01|757.61|760.01|757.61|760.01|757.61|760.01|757.61|0
1651229890000|2022-04-29 10:58:10|759.9|757.5|760.01|757.61|760.01|757.61|759.9|757.5|0
1651229900000|2022-04-29 10:58:20|760.25|757.85|760.49|758.09|760.49|758.09|760.25|757.85|0
1651229910000|2022-04-29 10:58:30|760.72|758.32|760.85|758.45|760.96|758.56|760.72|758.32|0
1651229920000|2022-04-29 10:58:40|760.72|758.32|761.43|759.03|761.43|759.03|760.72|758.32|0
1651229930000|2022-04-29 10:58:50|761.2|758.8|761.2|758.8|761.2|758.8|760.96|758.56|0
1651229940000|2022-04-29 10:59:00|761.43|759.03|762.38|759.98|762.38|759.98|761.43|759.03|0
1651229950000|2022-04-29 10:59:10|762.14|759.74|762.38|759.98|762.38|759.98|762.14|759.74|0
1651229960000|2022-04-29 10:59:20|762.62|760.22|763.33|760.93|763.33|760.93|762.62|760.22|0
1651229970000|2022-04-29 10:59:30|763.57|761.17|763.33|760.93|763.57|761.17|763.33|760.93|0
1651229980000|2022-04-29 10:59:40|763.57|761.17|762.38|759.98|763.57|761.17|762.38|759.98|0
1651229990000|2022-04-29 10:59:50|762.62|760.22|761.67|759.27|762.62|760.22|761.67|759.27|0
1651230000000|2022-04-29 11:00:00|761.43|759.03|761.67|759.27|761.67|759.27|761.43|759.03|0
1651230010000|2022-04-29 11:00:10|761.43|759.03|759.78|757.38|761.43|759.03|759.78|757.38|0
1651230020000|2022-04-29 11:00:20|760.01|757.61|760.72|758.32|760.72|758.32|760.01|757.61|0
1651230030000|2022-04-29 11:00:30|760.49|758.09|760.25|757.85|760.49|758.09|760.25|757.85|0
1651230040000|2022-04-29 11:00:40|760.49|758.09|760.14|757.74|760.49|758.09|760.01|757.61|0
1651230050000|2022-04-29 11:00:50|759.9|757.5|759.78|757.38|759.9|757.5|759.78|757.38|0
1651230060000|2022-04-29 11:01:00|760.01|757.61|759.78|757.38|760.01|757.61|759.78|757.38|0
1651230070000|2022-04-29 11:01:10|760.01|757.61|759.78|757.38|760.01|757.61|759.78|757.38|0
1651230080000|2022-04-29 11:01:20|759.9|757.5|760.01|757.61|760.25|757.85|759.9|757.5|0
1651230090000|2022-04-29 11:01:30|759.78|757.38|758.83|756.43|759.78|757.38|758.83|756.43|0
1651230100000|2022-04-29 11:01:40|759.07|756.67|759.3|756.9|759.3|756.9|759.07|756.67|0
1651230110000|2022-04-29 11:01:50|759.78|757.38|761.08|758.68|761.08|758.68|759.78|757.38|0
1651230120000|2022-04-29 11:02:00|761.43|759.03|762.14|759.74|762.38|759.98|761.43|759.03|0
1651230130000|2022-04-29 11:02:10|762.62|760.22|763.09|760.69|763.57|761.17|762.62|760.22|0
1651230140000|2022-04-29 11:02:20|762.85|760.45|762.85|760.45|763.09|760.69|762.74|760.34|0
1651230150000|2022-04-29 11:02:30|763.09|760.69|763.33|760.93|763.69|761.29|763.09|760.69|0
1651230160000|2022-04-29 11:02:40|763.21|760.81|762.98|760.58|763.21|760.81|762.85|760.45|0
1651230170000|2022-04-29 11:02:50|762.85|760.45|763.09|760.69|763.09|760.69|762.85|760.45|0
1651230180000|2022-04-29 11:03:00|762.85|760.45|764.16|761.76|764.16|761.76|762.85|760.45|0
1651230190000|2022-04-29 11:03:10|763.57|761.17|763.09|760.69|763.57|761.17|763.09|760.69|0
1651230200000|2022-04-29 11:03:20|762.85|760.45|760.96|758.56|762.85|760.45|760.96|758.56|0
1651230210000|2022-04-29 11:03:30|761.32|758.92|761.67|759.27|761.67|759.27|760.96|758.56|0
1651230220000|2022-04-29 11:03:40|761.43|759.03|761.2|758.8|761.67|759.27|761.2|758.8|0
1651230230000|2022-04-29 11:03:50|761.67|759.27|761.91|759.51|761.91|759.51|761.67|759.27|0
1651230240000|2022-04-29 11:04:00|762.38|759.98|762.14|759.74|762.38|759.98|761.91|759.51|0
1651230250000|2022-04-29 11:04:10|762.38|759.98|762.38|759.98|762.85|760.45|762.14|759.74|0
1651230260000|2022-04-29 11:04:20|762.62|760.22|762.62|760.22|762.74|760.34|762.62|760.22|0
1651230270000|2022-04-29 11:04:30|762.5|760.1|761.43|759.03|762.5|760.1|761.43|759.03|0
1651230280000|2022-04-29 11:04:40|761.56|759.16|761.2|758.8|761.56|759.16|761.2|758.8|0
1651230290000|2022-04-29 11:04:50|761.43|759.03|761.91|759.51|761.91|759.51|761.43|759.03|0
1651230300000|2022-04-29 11:05:00|761.43|759.03|761.2|758.8|761.43|759.03|761.2|758.8|0
1651230310000|2022-04-29 11:05:10|760.96|758.56|760.49|758.09|760.96|758.56|760.49|758.09|0
1651230320000|2022-04-29 11:05:20|760.96|758.56|760.49|758.09|760.96|758.56|760.25|757.85|0
1651230330000|2022-04-29 11:05:30|760.25|757.85|760.25|757.85|760.49|758.09|760.25|757.85|0
1651230340000|2022-04-29 11:05:40|760.49|758.09|760.37|757.97|760.49|758.09|760.25|757.85|0
1651230350000|2022-04-29 11:05:50|760.49|758.09|760.96|758.56|760.96|758.56|760.49|758.09|0
1651230360000|2022-04-29 11:06:00|760.72|758.32|760.25|757.85|761.08|758.68|760.25|757.85|0
1651230370000|2022-04-29 11:06:10|759.66|757.26|759.9|757.5|759.9|757.5|759.54|757.14|0
1651230380000|2022-04-29 11:06:20|759.78|757.38|759.9|757.5|759.9|757.5|759.78|757.38|0
1651230390000|2022-04-29 11:06:30|759.78|757.38|759.9|757.5|759.9|757.5|759.78|757.38|0
1651230400000|2022-04-29 11:06:40|760.01|757.61|760.01|757.61|760.01|757.61|759.77|757.37|0
1651230410000|2022-04-29 11:06:50|760.49|758.09|761.67|759.27|761.67|759.27|760.49|758.09|0
1651230420000|2022-04-29 11:07:00|761.2|758.8|761.67|759.27|761.67|759.27|761.2|758.8|0
1651230430000|2022-04-29 11:07:10|761.91|759.51|761.91|759.51|761.91|759.51|761.91|759.51|0
1651230440000|2022-04-29 11:07:20|762.14|759.74|761.91|759.51|762.14|759.74|761.91|759.51|0
1651230450000|2022-04-29 11:07:30|762.14|759.74|761.79|759.39|762.14|759.74|761.67|759.27|0
1651230460000|2022-04-29 11:07:40|761.43|759.03|761.43|759.03|761.67|759.27|761.43|759.03|0
1651230470000|2022-04-29 11:07:50|760.96|758.56|761.2|758.8|761.2|758.8|760.96|758.56|0
1651230480000|2022-04-29 11:08:00|760.85|758.45|760.85|758.45|760.85|758.45|760.72|758.32|0
1651230490000|2022-04-29 11:08:10|761.2|758.8|761.67|759.27|761.67|759.27|761.2|758.8|0
1651230500000|2022-04-29 11:08:20|761.2|758.8|760.72|758.32|761.2|758.8|760.72|758.32|0
1651230510000|2022-04-29 11:08:30|760.96|758.56|760.84|758.44|760.96|758.56|760.72|758.32|0
1651230520000|2022-04-29 11:08:40|760.96|758.56|760.96|758.56|760.96|758.56|760.72|758.32|0
1651230530000|2022-04-29 11:08:50|761.2|758.8|760.25|757.85|761.2|758.8|760.25|757.85|0
1651230540000|2022-04-29 11:09:00|760.49|758.09|760.01|757.61|760.49|758.09|760.01|757.61|0
1651230550000|2022-04-29 11:09:10|760.25|757.85|759.77|757.37|760.25|757.85|759.77|757.37|0
1651230560000|2022-04-29 11:09:20|760.01|757.61|760.01|757.61|760.25|757.85|760.01|757.61|0
1651230570000|2022-04-29 11:09:30|760.25|757.85|759.77|757.37|760.25|757.85|759.77|757.37|0
1651230580000|2022-04-29 11:09:40|760.01|757.61|760.01|757.61|760.01|757.61|760.01|757.61|0
1651230590000|2022-04-29 11:09:50|760.48|758.08|760.37|757.97|760.48|758.08|760.25|757.85|0
1651230600000|2022-04-29 11:10:00|760.25|757.85|760.48|758.08|760.48|758.08|760.25|757.85|0
1651230610000|2022-04-29 11:10:10|760.72|758.32|761.2|758.8|761.2|758.8|760.72|758.32|0
1651230620000|2022-04-29 11:10:20|761.43|759.03|762.14|759.74|762.14|759.74|761.43|759.03|0
1651230630000|2022-04-29 11:10:30|761.91|759.51|761.67|759.27|761.91|759.51|761.67|759.27|0
1651230640000|2022-04-29 11:10:40|761.56|759.16|761.43|759.03|761.56|759.16|761.43|759.03|0
1651230650000|2022-04-29 11:10:50|761.2|758.8|761.2|758.8|761.2|758.8|761.2|758.8|0
1651230660000|2022-04-29 11:11:00|761.43|759.03|761.91|759.51|761.91|759.51|761.43|759.03|0
1651230670000|2022-04-29 11:11:10|761.79|759.39|761.67|759.27|761.79|759.39|761.67|759.27|0
1651230680000|2022-04-29 11:11:20|761.91|759.51|762.85|760.45|762.85|760.45|761.91|759.51|0
1651230690000|2022-04-29 11:11:30|763.21|760.81|763.33|760.93|763.33|760.93|763.09|760.69|0
1651230700000|2022-04-29 11:11:40|763.09|760.69|763.33|760.93|763.33|760.93|763.09|760.69|0
1651230710000|2022-04-29 11:11:50|763.45|761.05|763.09|760.69|763.45|761.05|763.09|760.69|0
1651230720000|2022-04-29 11:12:00|763.33|760.93|763.09|760.69|763.33|760.93|763.09|760.69|0
1651230730000|2022-04-29 11:12:10|763.33|760.93|763.09|760.69|763.45|761.05|763.09|760.69|0
1651230740000|2022-04-29 11:12:20|763.33|760.93|764.04|761.64|764.04|761.64|763.33|760.93|0
1651230750000|2022-04-29 11:12:30|764.75|762.35|763.8|761.4|764.75|762.35|763.8|761.4|0
1651230760000|2022-04-29 11:12:40|764.99|762.59|764.64|762.24|765.22|762.82|764.64|762.24|0
1651230770000|2022-04-29 11:12:50|764.75|762.35|764.75|762.35|764.99|762.59|764.75|762.35|0
1651230780000|2022-04-29 11:13:00|764.99|762.59|762.85|760.45|764.99|762.59|762.85|760.45|0
1651230790000|2022-04-29 11:13:10|763.33|760.93|764.04|761.64|764.04|761.64|763.33|760.93|0
1651230800000|2022-04-29 11:13:20|763.8|761.4|763.21|760.81|763.8|761.4|763.09|760.69|0
1651230810000|2022-04-29 11:13:30|763.8|761.4|763.8|761.4|763.8|761.4|763.56|761.16|0
1651230820000|2022-04-29 11:13:40|763.56|761.16|764.04|761.64|764.04|761.64|763.56|761.16|0
1651230830000|2022-04-29 11:13:50|763.8|761.4|763.56|761.16|763.8|761.4|763.56|761.16|0
1651230840000|2022-04-29 11:14:00|763.33|760.93|763.8|761.4|763.92|761.52|763.33|760.93|0
1651230850000|2022-04-29 11:14:10|764.28|761.88|764.04|761.64|764.28|761.88|764.04|761.64|0
1651230860000|2022-04-29 11:14:20|764.28|761.88|764.75|762.35|764.99|762.59|764.28|761.88|0
1651230870000|2022-04-29 11:14:30|764.51|762.11|764.16|761.76|764.51|762.11|764.04|761.64|0
1651230880000|2022-04-29 11:14:40|763.8|761.4|763.56|761.16|763.8|761.4|763.56|761.16|0
1651230890000|2022-04-29 11:14:50|763.69|761.29|763.69|761.29|763.69|761.29|763.69|761.29|0
1651230900000|2022-04-29 11:15:00|763.8|761.4|763.33|760.93|763.8|761.4|763.33|760.93|0
1651230910000|2022-04-29 11:15:10|763.45|761.05|763.33|760.93|763.45|761.05|763.33|760.93|0
1651230920000|2022-04-29 11:15:20|763.09|760.69|763.8|761.4|763.8|761.4|763.09|760.69|0
1651230930000|2022-04-29 11:15:30|764.04|761.64|763.56|761.16|764.04|761.64|763.56|761.16|0
1651230940000|2022-04-29 11:15:40|763.33|760.93|763.8|761.4|763.8|761.4|763.33|760.93|0
1651230950000|2022-04-29 11:15:50|763.56|761.16|763.56|761.16|763.8|761.4|763.56|761.16|0
1651230960000|2022-04-29 11:16:00|763.33|760.93|763.56|761.16|763.8|761.4|763.33|760.93|0
1651230970000|2022-04-29 11:16:10|763.45|761.05|763.33|760.93|763.45|761.05|763.33|760.93|0
1651230980000|2022-04-29 11:16:20|763.09|760.69|763.21|760.81|763.21|760.81|763.09|760.69|0
1651230990000|2022-04-29 11:16:30|762.85|760.45|762.62|760.22|762.98|760.58|762.62|760.22|0
1651231000000|2022-04-29 11:16:40|762.38|759.98|762.38|759.98|762.62|760.22|762.38|759.98|0
1651231010000|2022-04-29 11:16:50|762.5|760.1|762.03|759.63|762.5|760.1|762.03|759.63|0
1651231020000|2022-04-29 11:17:00|761.91|759.51|761.91|759.51|762.03|759.63|761.91|759.51|0
1651231030000|2022-04-29 11:17:10|762.38|759.98|762.38|759.98|762.38|759.98|762.27|759.87|0
1651231040000|2022-04-29 11:17:20|762.27|759.87|762.38|759.98|762.38|759.98|762.27|759.87|0
1651231060000|2022-04-29 11:17:40|762.14|759.74|761.91|759.51|762.14|759.74|761.91|759.51|0
1651231070000|2022-04-29 11:17:50|762.85|760.45|762.38|759.98|762.85|760.45|762.38|759.98|0
1651231080000|2022-04-29 11:18:00|763.56|761.16|763.09|760.69|763.56|761.16|763.09|760.69|0
1651231090000|2022-04-29 11:18:10|763.33|760.93|763.09|760.69|763.33|760.93|763.09|760.69|0
1651231100000|2022-04-29 11:18:20|762.62|760.22|763.8|761.4|763.8|761.4|762.62|760.22|0
1651231110000|2022-04-29 11:18:30|763.56|761.16|763.09|760.69|763.56|761.16|763.09|760.69|0
1651231120000|2022-04-29 11:18:40|762.85|760.45|762.85|760.45|763.09|760.69|762.85|760.45|0
1651231130000|2022-04-29 11:18:50|762.62|760.22|762.38|759.98|762.62|760.22|762.38|759.98|0
1651231140000|2022-04-29 11:19:00|762.5|760.1|762.38|759.98|762.5|760.1|762.38|759.98|0
1651231150000|2022-04-29 11:19:10|762.14|759.74|762.14|759.74|762.14|759.74|762.14|759.74|0
1651231160000|2022-04-29 11:19:20|762.62|760.22|762.14|759.74|762.62|760.22|762.14|759.74|0
1651231170000|2022-04-29 11:19:30|762.26|759.86|760.48|758.08|762.26|759.86|760.48|758.08|0
1651231180000|2022-04-29 11:19:40|760.25|757.85|760.25|757.85|760.25|757.85|760.25|757.85|0
1651231190000|2022-04-29 11:19:50|760.37|757.97|760.25|757.85|760.37|757.97|760.01|757.61|0
1651231200000|2022-04-29 11:20:00|760.37|757.97|759.77|757.37|760.37|757.97|759.77|757.37|0
1651231210000|2022-04-29 11:20:10|759.54|757.14|759.66|757.26|759.77|757.37|759.54|757.14|0
1651231220000|2022-04-29 11:20:20|759.54|757.14|759.54|757.14|759.54|757.14|759.3|756.9|0
1651231230000|2022-04-29 11:20:30|760.01|757.61|760.48|758.08|760.48|758.08|760.01|757.61|0
1651231240000|2022-04-29 11:20:40|760.72|758.32|760.48|758.08|760.72|758.32|760.48|758.08|0
1651231250000|2022-04-29 11:20:50|760.72|758.32|760.25|757.85|760.72|758.32|760.25|757.85|0
1651231260000|2022-04-29 11:21:00|759.77|757.37|760.25|757.85|760.48|758.08|759.77|757.37|0
1651231270000|2022-04-29 11:21:10|760.13|757.73|760.37|757.97|760.37|757.97|760.13|757.73|0
1651231280000|2022-04-29 11:21:20|759.77|757.37|759.9|757.5|760.01|757.61|759.77|757.37|0
1651231290000|2022-04-29 11:21:30|759.77|757.37|759.42|757.02|760.01|757.61|759.42|757.02|0
1651231300000|2022-04-29 11:21:40|759.06|756.66|759.06|756.66|759.3|756.9|759.06|756.66|0
1651231310000|2022-04-29 11:21:50|759.19|756.79|759.54|757.14|759.54|757.14|759.19|756.79|0
1651231320000|2022-04-29 11:22:00|759.3|756.9|759.54|757.14|759.54|757.14|759.3|756.9|0
1651231330000|2022-04-29 11:22:10|759.77|757.37|759.06|756.66|759.77|757.37|759.06|756.66|0
1651231340000|2022-04-29 11:22:20|759.54|757.14|759.3|756.9|759.54|757.14|759.3|756.9|0
1651231350000|2022-04-29 11:22:30|759.06|756.66|758.71|756.31|759.06|756.66|758.71|756.31|0
1651231360000|2022-04-29 11:22:40|759.06|756.66|759.06|756.66|759.06|756.66|759.06|756.66|0
1651231370000|2022-04-29 11:22:50|758.83|756.43|759.06|756.66|759.06|756.66|758.83|756.43|0
1651231380000|2022-04-29 11:23:00|758.83|756.43|758.83|756.43|758.95|756.55|758.83|756.43|0
1651231390000|2022-04-29 11:23:10|758.95|756.55|758.83|756.43|759.06|756.66|758.83|756.43|0
1651231400000|2022-04-29 11:23:20|758.59|756.19|758.59|756.19|758.59|756.19|758.59|756.19|0
1651231410000|2022-04-29 11:23:30|758.35|755.95|758.35|755.95|758.48|756.08|758.35|755.95|0
1651231420000|2022-04-29 11:23:40|758.48|756.08|758.48|756.08|758.48|756.08|758.48|756.08|0
1651231430000|2022-04-29 11:23:50|758.59|756.19|758.59|756.19|758.59|756.19|758.59|756.19|0
1651231440000|2022-04-29 11:24:00|758.71|756.31|758.59|756.19|758.83|756.43|758.59|756.19|0
1651231450000|2022-04-29 11:24:10|758.83|756.43|758.59|756.19|758.83|756.43|758.59|756.19|0
1651231460000|2022-04-29 11:24:20|758.83|756.43|758.71|756.31|758.83|756.43|758.59|756.19|0
1651231470000|2022-04-29 11:24:30|758.59|756.19|758.71|756.31|758.83|756.43|758.59|756.19|0
1651231480000|2022-04-29 11:24:40|758.83|756.43|758.35|755.95|758.83|756.43|758.35|755.95|0
1651231490000|2022-04-29 11:24:50|758.48|756.08|758.83|756.43|758.83|756.43|758.35|755.95|0
1651231500000|2022-04-29 11:25:00|758.71|756.31|758.59|756.19|758.71|756.31|758.59|756.19|0
1651231510000|2022-04-29 11:25:10|758.83|756.43|759.06|756.66|759.06|756.66|758.83|756.43|0
1651231520000|2022-04-29 11:25:20|759.42|757.02|759.54|757.14|759.54|757.14|759.3|756.9|0
1651231530000|2022-04-29 11:25:30|759.3|756.9|759.3|756.9|759.3|756.9|759.3|756.9|0
1651231540000|2022-04-29 11:25:40|759.54|757.14|759.42|757.02|759.54|757.14|759.19|756.79|0
1651231550000|2022-04-29 11:25:50|759.3|756.9|759.3|756.9|759.54|757.14|759.3|756.9|0
1651231560000|2022-04-29 11:26:00|759.06|756.66|758.35|755.95|759.06|756.66|758.35|755.95|0
1651231570000|2022-04-29 11:26:10|758.12|755.72|758|755.6|758.35|755.95|758|755.6|0
1651231580000|2022-04-29 11:26:20|758.12|755.72|757.88|755.48|758.12|755.72|757.88|755.48|0
1651231590000|2022-04-29 11:26:30|758.12|755.72|757.64|755.24|758.12|755.72|757.64|755.24|0
1651231600000|2022-04-29 11:26:40|757.77|755.37|758|755.6|758|755.6|757.64|755.24|0
1651231610000|2022-04-29 11:26:50|757.88|755.48|758.12|755.72|758.24|755.84|757.88|755.48|0
1651231620000|2022-04-29 11:27:00|757.88|755.48|757.88|755.48|758|755.6|757.88|755.48|0
1651231630000|2022-04-29 11:27:10|757.41|755.01|757.41|755.01|757.64|755.24|757.41|755.01|0
1651231640000|2022-04-29 11:27:20|758.12|755.72|758.12|755.72|758.35|755.95|758.12|755.72|0
1651231650000|2022-04-29 11:27:30|757.88|755.48|758.35|755.95|758.35|755.95|757.88|755.48|0
1651231660000|2022-04-29 11:27:40|758.12|755.72|758.35|755.95|758.35|755.95|758.12|755.72|0
1651231670000|2022-04-29 11:27:50|758.59|756.19|758.95|756.55|758.95|756.55|758.59|756.19|0
1651231680000|2022-04-29 11:28:00|758.83|756.43|759.06|756.66|759.06|756.66|758.83|756.43|0
1651231690000|2022-04-29 11:28:10|759.3|756.9|759.77|757.37|759.77|757.37|759.3|756.9|0
1651231700000|2022-04-29 11:28:20|760.13|757.73|760.48|758.08|760.48|758.08|760.13|757.73|0
1651231710000|2022-04-29 11:28:30|760.25|757.85|760.01|757.61|760.25|757.85|760.01|757.61|0
1651231720000|2022-04-29 11:28:40|760.25|757.85|761.43|759.03|761.43|759.03|760.25|757.85|0
1651231730000|2022-04-29 11:28:50|761.32|758.92|761.67|759.27|761.67|759.27|761.19|758.79|0
1651231740000|2022-04-29 11:29:00|761.19|758.79|761.43|759.03|761.43|759.03|761.19|758.79|0
1651231750000|2022-04-29 11:29:10|761.32|758.92|760.72|758.32|761.32|758.92|760.72|758.32|0
1651231760000|2022-04-29 11:29:20|760.48|758.08|760.72|758.32|760.72|758.32|760.48|758.08|0
1651231770000|2022-04-29 11:29:30|760.84|758.44|760.72|758.32|760.84|758.44|760.72|758.32|0
1651231780000|2022-04-29 11:29:40|760.48|758.08|760.61|758.21|760.61|758.21|760.25|757.85|0
1651231790000|2022-04-29 11:29:50|760.48|758.08|760.01|757.61|760.48|758.08|760.01|757.61|0
1651231800000|2022-04-29 11:30:00|760.13|757.73|760.37|757.97|760.48|758.08|760.13|757.73|0
1651231810000|2022-04-29 11:30:10|760.48|758.08|760.72|758.32|760.72|758.32|760.48|758.08|0
1651231820000|2022-04-29 11:30:20|760.48|758.08|760.72|758.32|760.72|758.32|760.48|758.08|0
1651231830000|2022-04-29 11:30:30|760.61|758.21|760.25|757.85|760.61|758.21|760.25|757.85|0
1651231840000|2022-04-29 11:30:40|760.48|758.08|759.66|757.26|760.48|758.08|759.66|757.26|0
1651231850000|2022-04-29 11:30:50|759.3|756.9|759.06|756.66|759.3|756.9|758.83|756.43|0
1651231860000|2022-04-29 11:31:00|759.3|756.9|758.35|755.95|759.3|756.9|758.12|755.72|0
1651231870000|2022-04-29 11:31:10|758.59|756.19|758.35|755.95|758.83|756.43|758.35|755.95|0
1651231880000|2022-04-29 11:31:20|758.12|755.72|758.95|756.55|759.06|756.66|758.12|755.72|0
1651231890000|2022-04-29 11:31:30|758.83|756.43|758.95|756.55|759.06|756.66|758.83|756.43|0
1651231900000|2022-04-29 11:31:40|759.06|756.66|759.77|757.37|759.77|757.37|759.06|756.66|0
1651231910000|2022-04-29 11:31:50|759.9|757.5|759.66|757.26|759.9|757.5|759.66|757.26|0
1651231920000|2022-04-29 11:32:00|759.77|757.37|760.48|758.08|760.48|758.08|759.77|757.37|0
1651231930000|2022-04-29 11:32:10|760.96|758.56|762.14|759.74|762.14|759.74|760.96|758.56|0
1651231940000|2022-04-29 11:32:20|761.9|759.5|761.9|759.5|761.9|759.5|761.67|759.27|0
1651231950000|2022-04-29 11:32:30|762.14|759.74|762.26|759.86|762.38|759.98|762.14|759.74|0
1651231960000|2022-04-29 11:32:40|762.14|759.74|762.38|759.98|762.38|759.98|762.14|759.74|0
1651231970000|2022-04-29 11:32:50|761.67|759.27|761.67|759.27|761.67|759.27|761.55|759.15|0
1651231980000|2022-04-29 11:33:00|761.9|759.5|761.9|759.5|761.9|759.5|761.67|759.27|0
1651231990000|2022-04-29 11:33:10|762.14|759.74|762.5|760.1|762.61|760.21|762.14|759.74|0
1651232000000|2022-04-29 11:33:20|762.61|760.21|762.85|760.45|762.85|760.45|762.61|760.21|0
1651232010000|2022-04-29 11:33:30|762.61|760.21|763.09|760.69|763.09|760.69|762.61|760.21|0
1651232020000|2022-04-29 11:33:40|763.32|760.92|763.56|761.16|763.56|761.16|763.32|760.92|0
1651232030000|2022-04-29 11:33:50|763.32|760.92|763.21|760.81|763.32|760.92|763.21|760.81|0
1651232040000|2022-04-29 11:34:00|763.09|760.69|763.21|760.81|763.21|760.81|763.09|760.69|0
1651232050000|2022-04-29 11:34:10|762.85|760.45|762.85|760.45|762.85|760.45|762.61|760.21|0
1651232060000|2022-04-29 11:34:20|762.74|760.34|763.32|760.92|763.32|760.92|762.74|760.34|0
1651232070000|2022-04-29 11:34:30|763.21|760.81|763.32|760.92|763.32|760.92|763.09|760.69|0
1651232080000|2022-04-29 11:34:40|763.09|760.69|763.09|760.69|763.09|760.69|763.09|760.69|0
1651232090000|2022-04-29 11:34:50|763.32|760.92|763.45|761.05|763.56|761.16|763.32|760.92|0
1651232100000|2022-04-29 11:35:00|763.56|761.16|764.27|761.87|764.51|762.11|763.56|761.16|0
1651232110000|2022-04-29 11:35:10|764.51|762.11|764.75|762.35|764.75|762.35|764.51|762.11|0
1651232120000|2022-04-29 11:35:20|764.51|762.11|764.63|762.23|764.75|762.35|764.51|762.11|0
1651232130000|2022-04-29 11:35:30|764.75|762.35|764.75|762.35|764.75|762.35|764.75|762.35|0
1651232140000|2022-04-29 11:35:40|764.63|762.23|764.51|762.11|764.63|762.23|764.51|762.11|0
1651232150000|2022-04-29 11:35:50|764.27|761.87|764.51|762.11|764.51|762.11|764.27|761.87|0
1651232160000|2022-04-29 11:36:00|764.27|761.87|764.27|761.87|764.51|762.11|764.27|761.87|0
1651232170000|2022-04-29 11:36:10|764.16|761.76|764.63|762.23|764.63|762.23|764.16|761.76|0
1651232180000|2022-04-29 11:36:20|764.51|762.11|764.27|761.87|764.51|762.11|764.27|761.87|0
1651232200000|2022-04-29 11:36:40|764.51|762.11|764.27|761.87|764.51|762.11|764.04|761.64|0
1651232210000|2022-04-29 11:36:50|764.4|762|764.51|762.11|764.51|762.11|764.4|762|0
1651232220000|2022-04-29 11:37:00|764.75|762.35|764.63|762.23|764.75|762.35|764.63|762.23|0
1651232230000|2022-04-29 11:37:10|764.75|762.35|764.75|762.35|764.98|762.58|764.75|762.35|0
1651232250000|2022-04-29 11:37:30|764.63|762.23|764.98|762.58|764.98|762.58|764.51|762.11|0
1651232260000|2022-04-29 11:37:40|764.75|762.35|764.75|762.35|764.75|762.35|764.75|762.35|0
1651232270000|2022-04-29 11:37:50|764.51|762.11|764.04|761.64|764.51|762.11|764.04|761.64|0
1651232280000|2022-04-29 11:38:00|763.8|761.4|764.27|761.87|764.27|761.87|763.8|761.4|0
1651232290000|2022-04-29 11:38:10|764.51|762.11|764.04|761.64|764.51|762.11|764.04|761.64|0
1651232300000|2022-04-29 11:38:20|764.27|761.87|764.75|762.35|764.75|762.35|764.27|761.87|0
1651232310000|2022-04-29 11:38:30|764.51|762.11|764.75|762.35|764.75|762.35|764.51|762.11|0
1651232320000|2022-04-29 11:38:40|764.63|762.23|764.75|762.35|764.75|762.35|764.63|762.23|0
1651232330000|2022-04-29 11:38:50|764.98|762.58|764.75|762.35|764.98|762.58|764.75|762.35|0
1651232340000|2022-04-29 11:39:00|764.87|762.47|764.98|762.58|765.11|762.71|764.87|762.47|0
1651232350000|2022-04-29 11:39:10|764.87|762.47|764.75|762.35|764.87|762.47|764.75|762.35|0
1651232370000|2022-04-29 11:39:30|764.63|762.23|764.51|762.11|764.63|762.23|764.51|762.11|0
1651232380000|2022-04-29 11:39:40|764.4|762|763.92|761.52|764.4|762|763.92|761.52|0
1651232390000|2022-04-29 11:39:50|763.8|761.4|763.21|760.81|763.8|761.4|763.09|760.69|0
1651232400000|2022-04-29 11:40:00|763.8|761.4|764.04|761.64|764.04|761.64|763.8|761.4|0
1651232410000|2022-04-29 11:40:10|763.92|761.52|763.56|761.16|763.92|761.52|763.56|761.16|0
1651232420000|2022-04-29 11:40:20|765.22|762.82|765.22|762.82|765.22|762.82|764.98|762.58|0
1651232430000|2022-04-29 11:40:30|766.41|764.01|766.53|764.13|766.64|764.24|766.41|764.01|0
1651232440000|2022-04-29 11:40:40|765.93|763.53|765.69|763.29|766.41|764.01|765.69|763.29|0
1651232450000|2022-04-29 11:40:50|765.46|763.06|765.34|762.94|765.46|763.06|765.22|762.82|0
1651232460000|2022-04-29 11:41:00|765.22|762.82|765.69|763.29|765.69|763.29|765.22|762.82|0
1651232470000|2022-04-29 11:41:10|765.22|762.82|765.22|762.82|765.22|762.82|765.11|762.71|0
1651232480000|2022-04-29 11:41:20|764.98|762.58|764.75|762.35|764.98|762.58|764.75|762.35|0
1651232490000|2022-04-29 11:41:30|764.98|762.58|765.46|763.06|765.46|763.06|764.98|762.58|0
1651232500000|2022-04-29 11:41:40|765.22|762.82|765.46|763.06|765.46|763.06|765.22|762.82|0
1651232510000|2022-04-29 11:41:50|765.69|763.29|765.58|763.18|765.69|763.29|765.46|763.06|0
1651232520000|2022-04-29 11:42:00|765.46|763.06|765.82|763.42|765.93|763.53|765.46|763.06|0
1651232530000|2022-04-29 11:42:10|765.46|763.06|765.82|763.42|766.17|763.77|765.46|763.06|0
1651232540000|2022-04-29 11:42:20|766.41|764.01|766.17|763.77|766.64|764.24|766.17|763.77|0
1651232550000|2022-04-29 11:42:30|766.29|763.89|764.98|762.58|766.29|763.89|764.98|762.58|0
1651232560000|2022-04-29 11:42:40|764.63|762.23|764.4|762|764.63|762.23|764.27|761.87|0
1651232570000|2022-04-29 11:42:50|763.56|761.16|764.03|761.63|764.16|761.76|763.56|761.16|0
1651232580000|2022-04-29 11:43:00|763.8|761.4|764.03|761.63|764.03|761.63|763.56|761.16|0
1651232590000|2022-04-29 11:43:10|764.27|761.87|764.4|762|764.51|762.11|764.27|761.87|0
1651232600000|2022-04-29 11:43:20|764.27|761.87|764.03|761.63|764.27|761.87|764.03|761.63|0
1651232610000|2022-04-29 11:43:30|763.92|761.52|763.8|761.4|764.03|761.63|763.8|761.4|0
1651232620000|2022-04-29 11:43:40|763.56|761.16|763.56|761.16|763.68|761.28|763.32|760.92|0
1651232630000|2022-04-29 11:43:50|763.32|760.92|763.32|760.92|763.32|760.92|763.32|760.92|0
1651232640000|2022-04-29 11:44:00|763.8|761.4|763.8|761.4|763.8|761.4|763.8|761.4|0
1651232650000|2022-04-29 11:44:10|764.03|761.63|764.16|761.76|764.16|761.76|764.03|761.63|0
1651232660000|2022-04-29 11:44:20|764.03|761.63|764.27|761.87|764.27|761.87|764.03|761.63|0
1651232670000|2022-04-29 11:44:30|764.03|761.63|764.03|761.63|764.03|761.63|764.03|761.63|0
1651232680000|2022-04-29 11:44:40|764.16|761.76|764.51|762.11|764.51|762.11|764.16|761.76|0
1651232690000|2022-04-29 11:44:50|764.75|762.35|765.22|762.82|765.22|762.82|764.75|762.35|0
1651232700000|2022-04-29 11:45:00|765.34|762.94|765.22|762.82|765.46|763.06|765.22|762.82|0
1651232710000|2022-04-29 11:45:10|764.51|762.11|764.27|761.87|764.51|762.11|764.27|761.87|0
1651232720000|2022-04-29 11:45:20|764.03|761.63|764.03|761.63|764.03|761.63|764.03|761.63|0
1651232730000|2022-04-29 11:45:30|764.27|761.87|764.03|761.63|764.27|761.87|764.03|761.63|0
1651232740000|2022-04-29 11:45:40|764.16|761.76|764.27|761.87|764.27|761.87|764.16|761.76|0
1651232750000|2022-04-29 11:45:50|764.03|761.63|763.8|761.4|764.03|761.63|763.8|761.4|0
1651232760000|2022-04-29 11:46:00|764.03|761.63|764.03|761.63|764.03|761.63|764.03|761.63|0
1651232770000|2022-04-29 11:46:10|764.16|761.76|764.27|761.87|764.27|761.87|764.03|761.63|0
1651232780000|2022-04-29 11:46:20|765.22|762.82|764.98|762.58|765.22|762.82|764.98|762.58|0
1651232790000|2022-04-29 11:46:30|764.51|762.11|764.63|762.23|764.63|762.23|764.51|762.11|0
1651232800000|2022-04-29 11:46:40|764.27|761.87|764.75|762.35|764.75|762.35|764.27|761.87|0
1651232810000|2022-04-29 11:46:50|765.22|762.82|764.27|761.87|765.22|762.82|764.27|761.87|0
1651232820000|2022-04-29 11:47:00|764.03|761.63|763.8|761.4|764.03|761.63|763.8|761.4|0
1651232830000|2022-04-29 11:47:10|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1651232840000|2022-04-29 11:47:20|763.68|761.28|763.56|761.16|763.8|761.4|763.56|761.16|0
1651232850000|2022-04-29 11:47:30|763.8|761.4|763.56|761.16|763.8|761.4|763.56|761.16|0
1651232860000|2022-04-29 11:47:40|763.32|760.92|763.09|760.69|763.32|760.92|763.09|760.69|0
1651232870000|2022-04-29 11:47:50|762.97|760.57|764.03|761.63|764.03|761.63|762.97|760.57|0
1651232880000|2022-04-29 11:48:00|764.27|761.87|764.27|761.87|764.27|761.87|764.27|761.87|0
1651232890000|2022-04-29 11:48:10|764.03|761.63|764.39|761.99|764.51|762.11|764.03|761.63|0
1651232900000|2022-04-29 11:48:20|764.51|762.11|764.75|762.35|764.75|762.35|764.51|762.11|0
1651232910000|2022-04-29 11:48:30|764.51|762.11|764.27|761.87|764.51|762.11|764.16|761.76|0
1651232920000|2022-04-29 11:48:40|764.75|762.35|764.98|762.58|764.98|762.58|764.51|762.11|0
1651232930000|2022-04-29 11:48:50|765.46|763.06|764.98|762.58|765.46|763.06|764.98|762.58|0
1651232940000|2022-04-29 11:49:00|765.11|762.71|764.75|762.35|765.11|762.71|764.51|762.11|0
1651232950000|2022-04-29 11:49:10|764.98|762.58|765.69|763.29|765.69|763.29|764.98|762.58|0
1651232960000|2022-04-29 11:49:20|765.22|762.82|765.93|763.53|765.93|763.53|765.22|762.82|0
1651232970000|2022-04-29 11:49:30|766.41|764.01|766.41|764.01|766.64|764.24|766.41|764.01|0
1651232980000|2022-04-29 11:49:40|766.29|763.89|766.41|764.01|766.53|764.13|766.29|763.89|0
1651232990000|2022-04-29 11:49:50|765.93|763.53|765.93|763.53|765.93|763.53|765.93|763.53|0
1651233000000|2022-04-29 11:50:00|766.05|763.65|765.93|763.53|766.17|763.77|765.93|763.53|0
1651233010000|2022-04-29 11:50:10|766.17|763.77|766.41|764.01|766.64|764.24|766.17|763.77|0
1651233020000|2022-04-29 11:50:20|766.88|764.48|766.64|764.24|766.88|764.48|766.53|764.13|0
1651233030000|2022-04-29 11:50:30|766.88|764.48|766.88|764.48|766.88|764.48|766.88|764.48|0
1651233040000|2022-04-29 11:50:40|767.12|764.72|768.07|765.67|768.07|765.67|767.12|764.72|0
1651233050000|2022-04-29 11:50:50|767.83|765.43|767.59|765.19|767.83|765.43|767.35|764.95|0
1651233060000|2022-04-29 11:51:00|767.83|765.43|767.95|765.55|767.95|765.55|767.71|765.31|0
1651233070000|2022-04-29 11:51:10|768.07|765.67|768.3|765.9|768.3|765.9|768.07|765.67|0
1651233080000|2022-04-29 11:51:20|768.54|766.14|768.3|765.9|768.54|766.14|768.3|765.9|0
1651233090000|2022-04-29 11:51:30|768.78|766.38|768.3|765.9|768.78|766.38|768.3|765.9|0
1651233100000|2022-04-29 11:51:40|768.07|765.67|768.07|765.67|768.07|765.67|768.07|765.67|0
1651233110000|2022-04-29 11:51:50|768.3|765.9|768.07|765.67|768.3|765.9|767.83|765.43|0
1651233120000|2022-04-29 11:52:00|768.3|765.9|768.54|766.14|768.78|766.38|768.3|765.9|0
1651233130000|2022-04-29 11:52:10|768.3|765.9|768.3|765.9|768.3|765.9|768.07|765.67|0
1651233140000|2022-04-29 11:52:20|768.19|765.79|768.07|765.67|768.19|765.79|768.07|765.67|0
1651233150000|2022-04-29 11:52:30|768.54|766.14|768.78|766.38|768.78|766.38|768.54|766.14|0
1651233160000|2022-04-29 11:52:40|768.54|766.14|768.78|766.38|768.78|766.38|768.54|766.14|0
1651233170000|2022-04-29 11:52:50|768.3|765.9|767.95|765.55|768.43|766.03|767.95|765.55|0
1651233180000|2022-04-29 11:53:00|768.07|765.67|767.59|765.19|768.07|765.67|767.35|764.95|0
1651233190000|2022-04-29 11:53:10|767.35|764.95|767.12|764.72|767.35|764.95|767.12|764.72|0
1651233200000|2022-04-29 11:53:20|767.24|764.84|767.59|765.19|767.59|765.19|767.12|764.72|0
1651233210000|2022-04-29 11:53:30|767.35|764.95|767.59|765.19|767.59|765.19|767.35|764.95|0
1651233220000|2022-04-29 11:53:40|767.12|764.72|767.35|764.95|767.35|764.95|767.12|764.72|0
1651233230000|2022-04-29 11:53:50|767.12|764.72|767.12|764.72|767.35|764.95|767.12|764.72|0
1651233240000|2022-04-29 11:54:00|767|764.6|766.88|764.48|767|764.6|766.88|764.48|0
1651233250000|2022-04-29 11:54:10|767.12|764.72|767.12|764.72|767.35|764.95|767.12|764.72|0
1651233270000|2022-04-29 11:54:30|766.88|764.48|766.17|763.77|766.88|764.48|766.17|763.77|0
1651233280000|2022-04-29 11:54:40|765.93|763.53|765.93|763.53|765.93|763.53|765.93|763.53|0
1651233290000|2022-04-29 11:54:50|766.17|763.77|766.29|763.89|766.29|763.89|766.17|763.77|0
1651233300000|2022-04-29 11:55:00|766.4|764|765.69|763.29|766.4|764|765.69|763.29|0
1651233310000|2022-04-29 11:55:10|765.22|762.82|765.22|762.82|765.22|762.82|765.22|762.82|0
1651233320000|2022-04-29 11:55:20|764.98|762.58|764.51|762.11|764.98|762.58|764.51|762.11|0
1651233330000|2022-04-29 11:55:30|764.74|762.34|764.51|762.11|764.74|762.34|764.51|762.11|0
1651233340000|2022-04-29 11:55:40|764.27|761.87|764.27|761.87|764.27|761.87|764.27|761.87|0
1651233350000|2022-04-29 11:55:50|764.03|761.63|763.92|761.52|764.03|761.63|763.92|761.52|0
1651233360000|2022-04-29 11:56:00|764.27|761.87|764.51|762.11|764.74|762.34|764.27|761.87|0
1651233370000|2022-04-29 11:56:10|764.74|762.34|764.98|762.58|764.98|762.58|764.74|762.34|0
1651233380000|2022-04-29 11:56:20|764.74|762.34|763.21|760.81|764.74|762.34|763.21|760.81|0
1651233390000|2022-04-29 11:56:30|763.32|760.92|763.32|760.92|763.32|760.92|763.09|760.69|0
1651233400000|2022-04-29 11:56:40|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1651233410000|2022-04-29 11:56:50|763.45|761.05|763.32|760.92|763.45|761.05|763.32|760.92|0
1651233420000|2022-04-29 11:57:00|763.09|760.69|762.85|760.45|763.09|760.69|762.85|760.45|0
1651233430000|2022-04-29 11:57:10|763.09|760.69|763.56|761.16|763.56|761.16|763.09|760.69|0
1651233450000|2022-04-29 11:57:30|763.8|761.4|763.09|760.69|763.8|761.4|763.09|760.69|0
1651233460000|2022-04-29 11:57:40|762.85|760.45|763.09|760.69|763.09|760.69|762.85|760.45|0
1651233470000|2022-04-29 11:57:50|762.85|760.45|763.32|760.92|763.32|760.92|762.85|760.45|0
1651233480000|2022-04-29 11:58:00|763.56|761.16|762.85|760.45|763.56|761.16|762.85|760.45|0
1651233490000|2022-04-29 11:58:10|763.09|760.69|763.09|760.69|763.09|760.69|762.97|760.57|0
1651233500000|2022-04-29 11:58:20|763.32|760.92|763.32|760.92|763.32|760.92|763.09|760.69|0
1651233510000|2022-04-29 11:58:30|763.56|761.16|763.56|761.16|763.56|761.16|763.45|761.05|0
1651233520000|2022-04-29 11:58:40|763.32|760.92|763.32|760.92|763.32|760.92|763.21|760.81|0
1651233530000|2022-04-29 11:58:50|763.56|761.16|763.56|761.16|763.56|761.16|763.56|761.16|0
1651233540000|2022-04-29 11:59:00|763.8|761.4|763.56|761.16|763.8|761.4|763.56|761.16|0
1651233550000|2022-04-29 11:59:10|764.51|762.11|765.46|763.06|765.46|763.06|764.51|762.11|0
1651233560000|2022-04-29 11:59:20|765.22|762.82|765.22|762.82|765.22|762.82|765.22|762.82|0
1651233570000|2022-04-29 11:59:30|764.98|762.58|765.46|763.06|765.46|763.06|764.98|762.58|0
1651233580000|2022-04-29 11:59:40|766.17|763.77|765.69|763.29|766.17|763.77|765.69|763.29|0
1651233590000|2022-04-29 11:59:50|765.46|763.06|765.22|762.82|765.46|763.06|765.22|762.82|0
1651233600000|2022-04-29 12:00:00|765.34|762.94|765.34|762.94|766.17|763.77|765.34|762.94|0
1651233610000|2022-04-29 12:00:10|764.74|762.34|763.92|761.52|764.74|762.34|763.92|761.52|0
1651233620000|2022-04-29 12:00:20|763.68|761.28|764.16|761.76|764.16|761.76|763.56|761.16|0
1651233630000|2022-04-29 12:00:30|764.98|762.58|764.98|762.58|764.98|762.58|764.51|762.11|0
1651233640000|2022-04-29 12:00:40|764.51|762.11|764.74|762.34|764.74|762.34|764.51|762.11|0
1651233650000|2022-04-29 12:00:50|764.98|762.58|765.22|762.82|765.22|762.82|764.98|762.58|0
1651233660000|2022-04-29 12:01:00|765.46|763.06|764.98|762.58|765.46|763.06|764.98|762.58|0
1651233670000|2022-04-29 12:01:10|764.87|762.47|764.51|762.11|764.98|762.58|764.51|762.11|0
1651233680000|2022-04-29 12:01:20|764.27|761.87|764.51|762.11|764.51|762.11|764.27|761.87|0
1651233690000|2022-04-29 12:01:30|764.27|761.87|764.03|761.63|764.27|761.87|764.03|761.63|0
1651233700000|2022-04-29 12:01:40|763.8|761.4|763.21|760.81|763.8|761.4|763.21|760.81|0
1651233710000|2022-04-29 12:01:50|763.08|760.68|762.37|759.97|763.08|760.68|762.37|759.97|0
1651233720000|2022-04-29 12:02:00|762.61|760.21|762.73|760.33|762.97|760.57|762.61|760.21|0
1651233730000|2022-04-29 12:02:10|762.85|760.45|763.08|760.68|763.08|760.68|762.85|760.45|0
1651233740000|2022-04-29 12:02:20|763.32|760.92|763.08|760.68|763.32|760.92|763.08|760.68|0
1651233750000|2022-04-29 12:02:30|763.8|761.4|763.56|761.16|763.8|761.4|763.56|761.16|0
1651233760000|2022-04-29 12:02:40|763.32|760.92|762.85|760.45|763.32|760.92|762.73|760.33|0
1651233770000|2022-04-29 12:02:50|763.08|760.68|763.08|760.68|763.08|760.68|762.85|760.45|0
1651233780000|2022-04-29 12:03:00|762.85|760.45|763.08|760.68|763.08|760.68|762.85|760.45|0
1651233790000|2022-04-29 12:03:10|763.21|760.81|763.08|760.68|763.21|760.81|763.08|760.68|0
1651233800000|2022-04-29 12:03:20|763.32|760.92|763.21|760.81|763.44|761.04|763.21|760.81|0
1651233810000|2022-04-29 12:03:30|763.56|761.16|763.32|760.92|763.56|761.16|763.32|760.92|0
1651233820000|2022-04-29 12:03:40|763.56|761.16|763.56|761.16|763.56|761.16|763.44|761.04|0
1651233830000|2022-04-29 12:03:50|762.85|760.45|763.08|760.68|763.56|761.16|762.85|760.45|0
1651233840000|2022-04-29 12:04:00|763.32|760.92|763.56|761.16|763.56|761.16|763.32|760.92|0
1651233850000|2022-04-29 12:04:10|763.08|760.68|762.85|760.45|763.21|760.81|762.61|760.21|0
1651233860000|2022-04-29 12:04:20|762.61|760.21|762.73|760.33|762.85|760.45|762.61|760.21|0
1651233870000|2022-04-29 12:04:30|762.85|760.45|762.85|760.45|762.85|760.45|762.85|760.45|0
1651233880000|2022-04-29 12:04:40|763.08|760.68|763.08|760.68|763.08|760.68|763.08|760.68|0
1651233890000|2022-04-29 12:04:50|763.32|760.92|763.08|760.68|763.32|760.92|763.08|760.68|0
1651233900000|2022-04-29 12:05:00|762.85|760.45|761.9|759.5|762.85|760.45|761.9|759.5|0
1651233910000|2022-04-29 12:05:10|762.61|760.21|762.14|759.74|762.61|760.21|761.9|759.5|0
1651233920000|2022-04-29 12:05:20|761.43|759.03|761.66|759.26|761.66|759.26|761.43|759.03|0
1651233930000|2022-04-29 12:05:30|761.43|759.03|760.95|758.55|761.43|759.03|760.95|758.55|0
1651233940000|2022-04-29 12:05:40|760.72|758.32|761.43|759.03|761.43|759.03|760.72|758.32|0
1651233950000|2022-04-29 12:05:50|761.66|759.26|761.55|759.15|761.66|759.26|761.55|759.15|0
1651233960000|2022-04-29 12:06:00|761.43|759.03|761.19|758.79|761.9|759.5|761.19|758.79|0
1651233970000|2022-04-29 12:06:10|761.43|759.03|761.66|759.26|761.66|759.26|761.43|759.03|0
1651233980000|2022-04-29 12:06:20|761.9|759.5|762.61|760.21|762.61|760.21|761.9|759.5|0
1651233990000|2022-04-29 12:06:30|762.73|760.33|763.08|760.68|763.08|760.68|762.73|760.33|0
1651234000000|2022-04-29 12:06:40|762.85|760.45|764.03|761.63|764.03|761.63|762.85|760.45|0
1651234010000|2022-04-29 12:06:50|763.8|761.4|764.27|761.87|764.27|761.87|763.8|761.4|0
1651234020000|2022-04-29 12:07:00|763.56|761.16|763.8|761.4|763.8|761.4|763.56|761.16|0
1651234030000|2022-04-29 12:07:10|764.03|761.63|763.56|761.16|764.03|761.63|763.56|761.16|0
1651234040000|2022-04-29 12:07:20|763.8|761.4|764.03|761.63|764.03|761.63|763.8|761.4|0
1651234050000|2022-04-29 12:07:30|763.8|761.4|763.56|761.16|764.03|761.63|763.56|761.16|0
1651234060000|2022-04-29 12:07:40|762.61|760.21|762.14|759.74|762.61|760.21|762.14|759.74|0
1651234070000|2022-04-29 12:07:50|762.37|759.97|762.14|759.74|762.37|759.97|762.14|759.74|0
1651234080000|2022-04-29 12:08:00|761.9|759.5|760.48|758.08|761.9|759.5|760.48|758.08|0
1651234090000|2022-04-29 12:08:10|760.72|758.32|760.95|758.55|760.95|758.55|760.72|758.32|0
1651234100000|2022-04-29 12:08:20|760.72|758.32|760.95|758.55|760.95|758.55|760.72|758.32|0
1651234110000|2022-04-29 12:08:30|760.48|758.08|760.48|758.08|760.48|758.08|760|757.6|0
1651234120000|2022-04-29 12:08:40|760.24|757.84|760.24|757.84|760.48|758.08|760.24|757.84|0
1651234130000|2022-04-29 12:08:50|760.48|758.08|760.48|758.08|760.48|758.08|760.48|758.08|0
1651234140000|2022-04-29 12:09:00|760.36|757.96|760.48|758.08|760.48|758.08|760.24|757.84|0
1651234150000|2022-04-29 12:09:10|760.95|758.55|761.43|759.03|761.43|759.03|760.95|758.55|0
1651234160000|2022-04-29 12:09:20|761.66|759.26|760.84|758.44|761.66|759.26|760.84|758.44|0
1651234170000|2022-04-29 12:09:30|760.95|758.55|760.84|758.44|760.95|758.55|760.84|758.44|0
1651234180000|2022-04-29 12:09:40|760.95|758.55|760.6|758.2|760.95|758.55|760.6|758.2|0
1651234190000|2022-04-29 12:09:50|760.24|757.84|760.36|757.96|760.48|758.08|760.24|757.84|0
1651234200000|2022-04-29 12:10:00|760.24|757.84|760.95|758.55|760.95|758.55|760.24|757.84|0
1651234210000|2022-04-29 12:10:10|761.19|758.79|761.19|758.79|761.43|759.03|761.19|758.79|0
1651234220000|2022-04-29 12:10:20|761.07|758.67|761.43|759.03|761.43|759.03|761.07|758.67|0
1651234230000|2022-04-29 12:10:30|761.66|759.26|762.26|759.86|762.26|759.86|761.66|759.26|0
1651234240000|2022-04-29 12:10:40|762.61|760.21|762.61|760.21|762.61|760.21|762.37|759.97|0
1651234250000|2022-04-29 12:10:50|762.5|760.1|762.61|760.21|762.73|760.33|762.37|759.97|0
1651234260000|2022-04-29 12:11:00|762.85|760.45|763.08|760.68|763.08|760.68|762.85|760.45|0
1651234270000|2022-04-29 12:11:10|762.61|760.21|762.61|760.21|762.85|760.45|762.61|760.21|0
1651234280000|2022-04-29 12:11:20|762.37|759.97|762.14|759.74|762.37|759.97|762.14|759.74|0
1651234290000|2022-04-29 12:11:30|762.37|759.97|762.37|759.97|762.37|759.97|761.9|759.5|0
1651234300000|2022-04-29 12:11:40|762.61|760.21|762.61|760.21|762.61|760.21|762.37|759.97|0
1651234310000|2022-04-29 12:11:50|762.5|760.1|762.85|760.45|762.85|760.45|762.37|759.97|0
1651234320000|2022-04-29 12:12:00|762.37|759.97|762.5|760.1|762.5|760.1|762.37|759.97|0
1651234330000|2022-04-29 12:12:10|762.37|759.97|762.61|760.21|762.85|760.45|762.37|759.97|0
1651234340000|2022-04-29 12:12:20|762.73|760.33|761.9|759.5|762.73|760.33|761.66|759.26|0
1651234350000|2022-04-29 12:12:30|761.43|759.03|761.43|759.03|761.43|759.03|761.19|758.79|0
1651234360000|2022-04-29 12:12:40|761.19|758.79|761.19|758.79|761.43|759.03|761.19|758.79|0
1651234370000|2022-04-29 12:12:50|760.48|758.08|760.71|758.31|760.95|758.55|760.48|758.08|0
1651234380000|2022-04-29 12:13:00|760.95|758.55|760.24|757.84|760.95|758.55|760.24|757.84|0
1651234390000|2022-04-29 12:13:10|760|757.6|761.07|758.67|761.07|758.67|760|757.6|0
1651234400000|2022-04-29 12:13:20|761.19|758.79|760.84|758.44|761.31|758.91|760.84|758.44|0
1651234410000|2022-04-29 12:13:30|760.95|758.55|760.48|758.08|760.95|758.55|760.13|757.73|0
1651234420000|2022-04-29 12:13:40|760.24|757.84|760.48|758.08|760.48|758.08|760.24|757.84|0
1651234430000|2022-04-29 12:13:50|760.71|758.31|760.95|758.55|760.95|758.55|760.71|758.31|0
1651234440000|2022-04-29 12:14:00|760.71|758.31|761.19|758.79|761.19|758.79|760.71|758.31|0
1651234450000|2022-04-29 12:14:10|760.95|758.55|760.95|758.55|760.95|758.55|760.71|758.31|0
1651234460000|2022-04-29 12:14:20|761.19|758.79|761.19|758.79|761.19|758.79|761.19|758.79|0
1651234470000|2022-04-29 12:14:30|761.07|758.67|760.71|758.31|761.19|758.79|760.71|758.31|0
1651234480000|2022-04-29 12:14:40|760.95|758.55|760.95|758.55|760.95|758.55|760.95|758.55|0
1651234490000|2022-04-29 12:14:50|760.71|758.31|760.71|758.31|760.95|758.55|760.71|758.31|0
1651234500000|2022-04-29 12:15:00|760.48|758.08|760.71|758.31|760.95|758.55|760.48|758.08|0
1651234510000|2022-04-29 12:15:10|760.48|758.08|760.48|758.08|760.71|758.31|760.48|758.08|0
1651234520000|2022-04-29 12:15:20|760.24|757.84|760|757.6|760.24|757.84|760|757.6|0
1651234530000|2022-04-29 12:15:30|759.77|757.37|760.24|757.84|760.24|757.84|759.77|757.37|0
1651234540000|2022-04-29 12:15:40|760|757.6|759.06|756.66|760|757.6|759.06|756.66|0
1651234550000|2022-04-29 12:15:50|759.29|756.89|759.53|757.13|759.77|757.37|759.29|756.89|0
1651234560000|2022-04-29 12:16:00|759.77|757.37|759.77|757.37|759.77|757.37|759.53|757.13|0
1651234570000|2022-04-29 12:16:10|760|757.6|759.77|757.37|760|757.6|759.77|757.37|0
1651234580000|2022-04-29 12:16:20|759.53|757.13|759.53|757.13|759.53|757.13|759.29|756.89|0
1651234590000|2022-04-29 12:16:30|759.77|757.37|759.29|756.89|759.77|757.37|759.29|756.89|0
1651234600000|2022-04-29 12:16:40|759.06|756.66|759.06|756.66|759.18|756.78|758.82|756.42|0
1651234610000|2022-04-29 12:16:50|758.35|755.95|758.47|756.07|758.58|756.18|758.35|755.95|0
1651234620000|2022-04-29 12:17:00|758.58|756.18|758.58|756.18|758.58|756.18|758.11|755.71|0
1651234630000|2022-04-29 12:17:10|759.06|756.66|758.58|756.18|759.06|756.66|758.58|756.18|0
1651234640000|2022-04-29 12:17:20|759.29|756.89|759.53|757.13|759.53|757.13|759.29|756.89|0
1651234650000|2022-04-29 12:17:30|759.77|757.37|759.77|757.37|760|757.6|759.77|757.37|0
1651234660000|2022-04-29 12:17:40|759.53|757.13|758.58|756.18|759.53|757.13|758.58|756.18|0
1651234670000|2022-04-29 12:17:50|759.06|756.66|758.82|756.42|759.06|756.66|758.82|756.42|0
1651234680000|2022-04-29 12:18:00|758.58|756.18|758.58|756.18|758.58|756.18|758.58|756.18|0
1651234690000|2022-04-29 12:18:10|758.71|756.31|758.35|755.95|758.82|756.42|758.35|755.95|0
1651234700000|2022-04-29 12:18:20|758.11|755.71|758.35|755.95|758.58|756.18|758.11|755.71|0
1651234710000|2022-04-29 12:18:30|758.58|756.18|759.06|756.66|759.06|756.66|758.35|755.95|0
1651234720000|2022-04-29 12:18:40|758.82|756.42|758.82|756.42|759.06|756.66|758.82|756.42|0
1651234730000|2022-04-29 12:18:50|759.06|756.66|758.82|756.42|759.06|756.66|758.82|756.42|0
1651234740000|2022-04-29 12:19:00|759.06|756.66|758.58|756.18|759.06|756.66|758.58|756.18|0
1651234750000|2022-04-29 12:19:10|758.82|756.42|759.06|756.66|759.06|756.66|758.82|756.42|0
1651234760000|2022-04-29 12:19:20|758.82|756.42|757.87|755.47|758.82|756.42|757.87|755.47|0
1651234770000|2022-04-29 12:19:30|758.11|755.71|758.11|755.71|758.35|755.95|758.11|755.71|0
1651234780000|2022-04-29 12:19:40|757.64|755.24|757.87|755.47|757.87|755.47|757.64|755.24|0
1651234790000|2022-04-29 12:19:50|757.64|755.24|757.87|755.47|757.87|755.47|757.64|755.24|0
1651234800000|2022-04-29 12:20:00|757.64|755.24|757.64|755.24|757.64|755.24|757.64|755.24|0
1651234810000|2022-04-29 12:20:10|757.87|755.47|757.87|755.47|758.11|755.71|757.64|755.24|0
1651234820000|2022-04-29 12:20:20|756.69|754.29|756.69|754.29|756.69|754.29|756.69|754.29|0
1651234830000|2022-04-29 12:20:30|756.45|754.05|755.27|752.87|756.45|754.05|755.27|752.87|0
1651234840000|2022-04-29 12:20:40|755.04|752.64|755.51|753.11|755.51|753.11|754.8|752.4|0
1651234850000|2022-04-29 12:20:50|755.63|753.23|755.51|753.11|755.74|753.34|755.51|753.11|0
1651234860000|2022-04-29 12:21:00|755.16|752.76|755.74|753.34|755.74|753.34|755.16|752.76|0
1651234870000|2022-04-29 12:21:10|755.51|753.11|755.74|753.34|755.74|753.34|755.51|753.11|0
1651234880000|2022-04-29 12:21:20|755.51|753.11|755.27|752.87|755.51|753.11|755.27|752.87|0
1651234890000|2022-04-29 12:21:30|755.04|752.64|755.04|752.64|755.04|752.64|754.8|752.4|0
1651234900000|2022-04-29 12:21:40|754.8|752.4|754.45|752.05|754.8|752.4|754.45|752.05|0
1651234910000|2022-04-29 12:21:50|754.56|752.16|754.33|751.93|754.56|752.16|754.33|751.93|0
1651234920000|2022-04-29 12:22:00|754.09|751.69|753.62|751.22|754.09|751.69|753.62|751.22|0
1651234930000|2022-04-29 12:22:10|753.38|750.98|753.38|750.98|753.62|751.22|753.38|750.98|0
1651234940000|2022-04-29 12:22:20|753.5|751.1|753.62|751.22|753.62|751.22|753.5|751.1|0
1651234950000|2022-04-29 12:22:30|753.38|750.98|753.62|751.22|753.62|751.22|753.38|750.98|0
1651234960000|2022-04-29 12:22:40|753.85|751.45|753.98|751.58|753.98|751.58|753.85|751.45|0
1651234970000|2022-04-29 12:22:50|753.85|751.45|752.67|750.27|753.85|751.45|752.67|750.27|0
1651234980000|2022-04-29 12:23:00|752.56|750.16|752.91|750.51|752.91|750.51|752.56|750.16|0
1651234990000|2022-04-29 12:23:10|752.67|750.27|752.91|750.51|752.91|750.51|752.67|750.27|0
1651235000000|2022-04-29 12:23:20|752.67|750.27|752.67|750.27|752.67|750.27|752.67|750.27|0
1651235010000|2022-04-29 12:23:30|752.79|750.39|752.67|750.27|752.91|750.51|752.67|750.27|0
1651235020000|2022-04-29 12:23:40|752.44|750.04|752.67|750.27|752.67|750.27|752.44|750.04|0
1651235030000|2022-04-29 12:23:50|752.91|750.51|752.67|750.27|752.91|750.51|752.44|750.04|0
1651235040000|2022-04-29 12:24:00|751.85|749.45|751.49|749.09|751.85|749.45|751.49|749.09|0
1651235050000|2022-04-29 12:24:10|751.73|749.33|751.73|749.33|751.73|749.33|751.73|749.33|0
1651235060000|2022-04-29 12:24:20|751.49|749.09|751.49|749.09|751.49|749.09|751.49|749.09|0
1651235080000|2022-04-29 12:24:40|751.25|748.85|751.25|748.85|751.25|748.85|751.25|748.85|0
1651235090000|2022-04-29 12:24:50|751.49|749.09|751.49|749.09|751.49|749.09|751.49|749.09|0
1651235100000|2022-04-29 12:25:00|751.25|748.85|751.73|749.33|751.73|749.33|751.25|748.85|0
1651235110000|2022-04-29 12:25:10|752.2|749.8|752.67|750.27|752.67|750.27|752.2|749.8|0
1651235120000|2022-04-29 12:25:20|752.44|750.04|752.44|750.04|752.67|750.27|752.44|750.04|0
1651235130000|2022-04-29 12:25:30|751.73|749.33|751.73|749.33|751.73|749.33|751.73|749.33|0
1651235140000|2022-04-29 12:25:40|751.96|749.56|751.96|749.56|751.96|749.56|751.96|749.56|0
1651235150000|2022-04-29 12:25:50|752.44|750.04|752.91|750.51|752.91|750.51|752.44|750.04|0
1651235160000|2022-04-29 12:26:00|752.67|750.27|752.44|750.04|752.67|750.27|752.44|750.04|0
1651235170000|2022-04-29 12:26:10|752.67|750.27|752.67|750.27|752.91|750.51|752.67|750.27|0
1651235180000|2022-04-29 12:26:20|752.91|750.51|752.91|750.51|752.91|750.51|752.91|750.51|0
1651235190000|2022-04-29 12:26:30|753.14|750.74|753.14|750.74|753.14|750.74|752.91|750.51|0
1651235200000|2022-04-29 12:26:40|752.91|750.51|752.43|750.03|752.91|750.51|752.43|750.03|0
1651235210000|2022-04-29 12:26:50|752.2|749.8|751.96|749.56|752.2|749.8|751.96|749.56|0
1651235230000|2022-04-29 12:27:10|752.2|749.8|751.96|749.56|752.2|749.8|751.96|749.56|0
1651235240000|2022-04-29 12:27:20|752.2|749.8|752.43|750.03|752.43|750.03|752.2|749.8|0
1651235250000|2022-04-29 12:27:30|752.67|750.27|752.67|750.27|752.67|750.27|752.67|750.27|0
1651235260000|2022-04-29 12:27:40|753.14|750.74|752.67|750.27|753.14|750.74|752.67|750.27|0
1651235270000|2022-04-29 12:27:50|753.14|750.74|753.14|750.74|753.14|750.74|752.91|750.51|0
1651235280000|2022-04-29 12:28:00|752.91|750.51|753.62|751.22|753.62|751.22|752.91|750.51|0
1651235290000|2022-04-29 12:28:10|753.38|750.98|753.38|750.98|753.5|751.1|753.38|750.98|0
1651235300000|2022-04-29 12:28:20|753.14|750.74|753.38|750.98|753.38|750.98|753.14|750.74|0
1651235310000|2022-04-29 12:28:30|753.27|750.87|753.14|750.74|753.27|750.87|753.14|750.74|0
1651235320000|2022-04-29 12:28:40|752.91|750.51|752.2|749.8|752.91|750.51|751.96|749.56|0
1651235330000|2022-04-29 12:28:50|751.96|749.56|751.96|749.56|751.96|749.56|751.96|749.56|0
1651235350000|2022-04-29 12:29:10|752.32|749.92|752.32|749.92|752.32|749.92|752.2|749.8|0
1651235360000|2022-04-29 12:29:20|752.43|750.03|752.32|749.92|752.43|750.03|752.32|749.92|0
1651235370000|2022-04-29 12:29:30|752.2|749.8|752.2|749.8|752.32|749.92|752.2|749.8|0
1651235380000|2022-04-29 12:29:40|752.32|749.92|751.73|749.33|752.32|749.92|751.73|749.33|0
1651235390000|2022-04-29 12:29:50|751.85|749.45|751.53|749.13|752.2|749.8|751.53|749.13|0
1651235400000|2022-04-29 12:30:00|751.76|749.36|757.81|755.41|757.81|755.41|751.76|749.36|0
1651235410000|2022-04-29 12:30:10|758.76|756.36|758.28|755.88|759.23|756.83|757.92|755.52|0
1651235420000|2022-04-29 12:30:20|757.45|755.05|757.81|755.41|757.81|755.41|757.45|755.05|0
1651235430000|2022-04-29 12:30:30|758.76|756.36|759.11|756.71|759.71|757.31|758.76|756.36|0
1651235440000|2022-04-29 12:30:40|758.63|756.23|755.2|752.8|758.87|756.47|755.2|752.8|0
1651235450000|2022-04-29 12:30:50|755.55|753.15|755.31|752.91|755.55|753.15|754.96|752.56|0
1651235460000|2022-04-29 12:31:00|755.08|752.68|755.08|752.68|755.2|752.8|755.08|752.68|0
1651235470000|2022-04-29 12:31:10|754.84|752.44|756.5|754.1|756.62|754.22|754.84|752.44|0
1651235480000|2022-04-29 12:31:20|756.97|754.57|756.03|753.63|756.97|754.57|756.03|753.63|0
1651235490000|2022-04-29 12:31:30|755.31|752.91|755.55|753.15|755.55|753.15|755.08|752.68|0
1651235500000|2022-04-29 12:31:40|756.74|754.34|758.16|755.76|758.16|755.76|756.74|754.34|0
1651235510000|2022-04-29 12:31:50|758.28|755.88|758.63|756.23|758.63|756.23|758.04|755.64|0
1651235520000|2022-04-29 12:32:00|758.99|756.59|758.87|756.47|758.99|756.59|758.87|756.47|0
1651235530000|2022-04-29 12:32:10|759.34|756.94|761.24|758.84|761.24|758.84|759.34|756.94|0
1651235540000|2022-04-29 12:32:20|760.29|757.89|759.58|757.18|760.29|757.89|759.58|757.18|0
1651235550000|2022-04-29 12:32:30|759.34|756.94|758.87|756.47|759.34|756.94|758.76|756.36|0
1651235560000|2022-04-29 12:32:40|758.63|756.23|760.77|758.37|761.6|759.2|758.63|756.23|0
1651235570000|2022-04-29 12:32:50|760.29|757.89|759.58|757.18|760.29|757.89|759.47|757.07|0
1651235580000|2022-04-29 12:33:00|759.11|756.71|760.77|758.37|760.77|758.37|759.11|756.71|0
1651235590000|2022-04-29 12:33:10|761|758.6|761.13|758.73|761.13|758.73|760.77|758.37|0
1651235600000|2022-04-29 12:33:20|760.53|758.13|760.77|758.37|760.77|758.37|760.18|757.78|0
1651235610000|2022-04-29 12:33:30|761.24|758.84|760.53|758.13|761.48|759.08|760.53|758.13|0
1651235620000|2022-04-29 12:33:40|760.89|758.49|761.48|759.08|761.48|759.08|760.89|758.49|0
1651235630000|2022-04-29 12:33:50|761.72|759.32|761.48|759.08|761.72|759.32|761.24|758.84|0
1651235640000|2022-04-29 12:34:00|761.24|758.84|761.24|758.84|761.84|759.44|761.24|758.84|0
1651235650000|2022-04-29 12:34:10|761.37|758.97|760.77|758.37|761.37|758.97|760.42|758.02|0
1651235660000|2022-04-29 12:34:20|760.06|757.66|759.34|756.94|760.06|757.66|759.11|756.71|0
1651235670000|2022-04-29 12:34:30|759.11|756.71|759.11|756.71|759.58|757.18|759.11|756.71|0
1651235680000|2022-04-29 12:34:40|759.34|756.94|759.58|757.18|759.82|757.42|759.34|756.94|0
1651235690000|2022-04-29 12:34:50|758.63|756.23|757.92|755.52|758.63|756.23|757.68|755.28|0
1651235700000|2022-04-29 12:35:00|758.16|755.76|759.47|757.07|759.47|757.07|758.16|755.76|0
1651235710000|2022-04-29 12:35:10|759.82|757.42|760.06|757.66|760.29|757.89|759.82|757.42|0
1651235720000|2022-04-29 12:35:20|759.94|757.54|761|758.6|761|758.6|759.82|757.42|0
1651235730000|2022-04-29 12:35:30|761.48|759.08|761.13|758.73|761.72|759.32|761.13|758.73|0
1651235740000|2022-04-29 12:35:40|761.24|758.84|761.95|759.55|761.95|759.55|760.77|758.37|0
1651235750000|2022-04-29 12:35:50|763.14|760.74|763.38|760.98|763.38|760.98|762.9|760.5|0
1651235760000|2022-04-29 12:36:00|763.85|761.45|765.28|762.88|765.52|763.12|763.85|761.45|0
1651235770000|2022-04-29 12:36:10|765.52|763.12|765.04|762.64|765.52|763.12|764.8|762.4|0
1651235780000|2022-04-29 12:36:20|764.8|762.4|764.8|762.4|764.8|762.4|764.33|761.93|0
1651235790000|2022-04-29 12:36:30|764.57|762.17|764.33|761.93|764.57|762.17|764.33|761.93|0
1651235800000|2022-04-29 12:36:40|765.04|762.64|765.75|763.35|765.75|763.35|765.04|762.64|0
1651235810000|2022-04-29 12:36:50|765.52|763.12|766.23|763.83|766.23|763.83|765.28|762.88|0
1651235820000|2022-04-29 12:37:00|766.35|763.95|766.23|763.83|766.47|764.07|766.23|763.83|0
1651235830000|2022-04-29 12:37:10|765.75|763.35|764.57|762.17|765.75|763.35|764.33|761.93|0
1651235840000|2022-04-29 12:37:20|764.33|761.93|764.45|762.05|764.57|762.17|764.33|761.93|0
1651235850000|2022-04-29 12:37:30|764.33|761.93|763.85|761.45|764.33|761.93|763.85|761.45|0
1651235860000|2022-04-29 12:37:40|763.74|761.34|763.85|761.45|764.09|761.69|763.62|761.22|0
1651235870000|2022-04-29 12:37:50|763.62|761.22|763.85|761.45|764.09|761.69|763.62|761.22|0
1651235880000|2022-04-29 12:38:00|763.62|761.22|763.38|760.98|763.62|761.22|763.38|760.98|0
1651235890000|2022-04-29 12:38:10|763.5|761.1|763.14|760.74|763.62|761.22|763.14|760.74|0
1651235900000|2022-04-29 12:38:20|763.38|760.98|763.5|761.1|763.62|761.22|763.38|760.98|0
1651235910000|2022-04-29 12:38:30|762.9|760.5|763.03|760.63|763.03|760.63|762.67|760.27|0
1651235920000|2022-04-29 12:38:40|762.67|760.27|762.19|759.79|762.67|760.27|762.19|759.79|0
1651235930000|2022-04-29 12:38:50|762.67|760.27|762.67|760.27|762.67|760.27|762.43|760.03|0
1651235940000|2022-04-29 12:39:00|762.43|760.03|762.43|760.03|762.67|760.27|761.95|759.55|0
1651235950000|2022-04-29 12:39:10|762.19|759.79|762.9|760.5|763.14|760.74|762.19|759.79|0
1651235960000|2022-04-29 12:39:20|762.67|760.27|762.43|760.03|762.67|760.27|762.43|760.03|0
1651235970000|2022-04-29 12:39:30|762.19|759.79|763.14|760.74|763.14|760.74|762.19|759.79|0
1651235980000|2022-04-29 12:39:40|763.38|760.98|763.62|761.22|763.62|761.22|763.38|760.98|0
1651235990000|2022-04-29 12:39:50|763.38|760.98|763.85|761.45|763.85|761.45|763.38|760.98|0
1651236000000|2022-04-29 12:40:00|763.62|761.22|763.85|761.45|763.85|761.45|763.62|761.22|0
1651236010000|2022-04-29 12:40:10|764.09|761.69|763.85|761.45|764.09|761.69|763.62|761.22|0
1651236020000|2022-04-29 12:40:20|764.09|761.69|763.85|761.45|764.09|761.69|763.62|761.22|0
1651236030000|2022-04-29 12:40:30|764.09|761.69|764.33|761.93|764.33|761.93|764.09|761.69|0
1651236040000|2022-04-29 12:40:40|764.09|761.69|764.33|761.93|764.57|762.17|764.09|761.69|0
1651236050000|2022-04-29 12:40:50|764.09|761.69|763.62|761.22|764.09|761.69|763.14|760.74|0
1651236060000|2022-04-29 12:41:00|763.5|761.1|762.9|760.5|763.5|761.1|762.79|760.39|0
1651236070000|2022-04-29 12:41:10|762.43|760.03|762.67|760.27|762.67|760.27|762.43|760.03|0
1651236080000|2022-04-29 12:41:20|762.9|760.5|762.9|760.5|762.9|760.5|762.9|760.5|0
1651236090000|2022-04-29 12:41:30|762.67|760.27|762.9|760.5|762.9|760.5|762.55|760.15|0
1651236100000|2022-04-29 12:41:40|763.38|760.98|763.14|760.74|763.38|760.98|763.03|760.63|0
1651236110000|2022-04-29 12:41:50|763.03|760.63|763.14|760.74|763.14|760.74|762.9|760.5|0
1651236120000|2022-04-29 12:42:00|763.38|760.98|763.85|761.45|763.85|761.45|763.38|760.98|0
1651236130000|2022-04-29 12:42:10|763.74|761.34|763.38|760.98|763.74|761.34|763.38|760.98|0
1651236140000|2022-04-29 12:42:20|762.67|760.27|761.48|759.08|762.67|760.27|761|758.6|0
1651236150000|2022-04-29 12:42:30|761|758.6|761.95|759.55|761.95|759.55|761|758.6|0
1651236160000|2022-04-29 12:42:40|762.19|759.79|761|758.6|762.19|759.79|761|758.6|0
1651236170000|2022-04-29 12:42:50|761.24|758.84|761.24|758.84|761.24|758.84|761|758.6|0
1651236180000|2022-04-29 12:43:00|761|758.6|761.95|759.55|761.95|759.55|761|758.6|0
1651236190000|2022-04-29 12:43:10|761.84|759.44|761.95|759.55|761.95|759.55|761.84|759.44|0
1651236200000|2022-04-29 12:43:20|761.72|759.32|761|758.6|761.72|759.32|761|758.6|0
1651236210000|2022-04-29 12:43:30|760.53|758.13|760.18|757.78|760.53|758.13|760.05|757.65|0
1651236220000|2022-04-29 12:43:40|760.42|758.02|760.05|757.65|760.53|758.13|760.05|757.65|0
1651236230000|2022-04-29 12:43:50|760.29|757.89|760.42|758.02|760.42|758.02|760.05|757.65|0
1651236240000|2022-04-29 12:44:00|760.29|757.89|759.47|757.07|760.29|757.89|759.47|757.07|0
1651236250000|2022-04-29 12:44:10|759.34|756.94|758.63|756.23|759.34|756.94|758.63|756.23|0
1651236260000|2022-04-29 12:44:20|758.52|756.12|758.63|756.23|758.63|756.23|758.52|756.12|0
1651236270000|2022-04-29 12:44:30|758.16|755.76|757.68|755.28|758.16|755.76|757.68|755.28|0
1651236280000|2022-04-29 12:44:40|757.92|755.52|758.63|756.23|758.63|756.23|757.92|755.52|0
1651236290000|2022-04-29 12:44:50|758.39|755.99|759.11|756.71|759.11|756.71|758.39|755.99|0
1651236300000|2022-04-29 12:45:00|758.87|756.47|759.82|757.42|759.82|757.42|758.87|756.47|0
1651236310000|2022-04-29 12:45:10|759.11|756.71|758.63|756.23|759.11|756.71|758.63|756.23|0
1651236320000|2022-04-29 12:45:20|758.87|756.47|759.34|756.94|759.47|757.07|758.87|756.47|0
1651236330000|2022-04-29 12:45:30|759.11|756.71|758.87|756.47|759.11|756.71|758.75|756.35|0
1651236340000|2022-04-29 12:45:40|758.63|756.23|758.63|756.23|758.63|756.23|758.63|756.23|0
1651236350000|2022-04-29 12:45:50|758.87|756.47|758.87|756.47|759.11|756.71|758.63|756.23|0
1651236360000|2022-04-29 12:46:00|759.11|756.71|759.82|757.42|759.82|757.42|759.11|756.71|0
1651236370000|2022-04-29 12:46:10|760.29|757.89|760.42|758.02|760.53|758.13|760.29|757.89|0
1651236380000|2022-04-29 12:46:20|760.29|757.89|760.29|757.89|760.53|758.13|760.29|757.89|0
1651236390000|2022-04-29 12:46:30|760.05|757.65|760.05|757.65|760.05|757.65|760.05|757.65|0
1651236400000|2022-04-29 12:46:40|759.82|757.42|759.58|757.18|759.82|757.42|759.34|756.94|0
1651236410000|2022-04-29 12:46:50|759.47|757.07|759.58|757.18|759.58|757.18|759.47|757.07|0
1651236420000|2022-04-29 12:47:00|759.82|757.42|759.34|756.94|759.94|757.54|759.34|756.94|0
1651236430000|2022-04-29 12:47:10|758.16|755.76|758.16|755.76|758.16|755.76|758.16|755.76|0
1651236440000|2022-04-29 12:47:20|757.92|755.52|757.45|755.05|757.92|755.52|757.21|754.81|0
1651236450000|2022-04-29 12:47:30|757.68|755.28|757.68|755.28|757.68|755.28|757.45|755.05|0
1651236460000|2022-04-29 12:47:40|757.45|755.05|757.68|755.28|757.68|755.28|757.45|755.05|0
1651236470000|2022-04-29 12:47:50|757.45|755.05|756.73|754.33|757.45|755.05|756.26|753.86|0
1651236480000|2022-04-29 12:48:00|756.62|754.22|756.5|754.1|756.62|754.22|756.26|753.86|0
1651236490000|2022-04-29 12:48:10|756.26|753.86|755.31|752.91|756.26|753.86|755.31|752.91|0
1651236500000|2022-04-29 12:48:20|755.55|753.15|755.31|752.91|755.79|753.39|755.31|752.91|0
1651236510000|2022-04-29 12:48:30|755.55|753.15|755.08|752.68|755.55|753.15|755.08|752.68|0
1651236520000|2022-04-29 12:48:40|754.84|752.44|754.6|752.2|755.08|752.68|754.6|752.2|0
1651236530000|2022-04-29 12:48:50|754.37|751.97|754.13|751.73|754.37|751.97|754.13|751.73|0
1651236540000|2022-04-29 12:49:00|754.6|752.2|754.84|752.44|755.55|753.15|754.6|752.2|0
1651236550000|2022-04-29 12:49:10|755.08|752.68|755.08|752.68|755.08|752.68|755.08|752.68|0
1651236560000|2022-04-29 12:49:20|755.55|753.15|755.79|753.39|755.79|753.39|755.31|752.91|0
1651236570000|2022-04-29 12:49:30|756.02|753.62|756.26|753.86|756.5|754.1|756.02|753.62|0
1651236580000|2022-04-29 12:49:40|756.02|753.62|755.79|753.39|756.02|753.62|755.55|753.15|0
1651236590000|2022-04-29 12:49:50|756.02|753.62|755.79|753.39|756.02|753.62|755.55|753.15|0
1651236600000|2022-04-29 12:50:00|756.97|754.57|755.79|753.39|756.97|754.57|755.79|753.39|0
1651236610000|2022-04-29 12:50:10|756.02|753.62|756.26|753.86|756.26|753.86|756.02|753.62|0
1651236620000|2022-04-29 12:50:20|756.5|754.1|756.02|753.62|756.5|754.1|756.02|753.62|0
1651236630000|2022-04-29 12:50:30|755.55|753.15|755.31|752.91|755.79|753.39|755.31|752.91|0
1651236640000|2022-04-29 12:50:40|755.08|752.68|754.84|752.44|755.08|752.68|754.6|752.2|0
1651236650000|2022-04-29 12:50:50|755.2|752.8|754.84|752.44|755.2|752.8|754.84|752.44|0
1651236660000|2022-04-29 12:51:00|755.31|752.91|755.08|752.68|755.55|753.15|755.08|752.68|0
1651236670000|2022-04-29 12:51:10|755.31|752.91|756.02|753.62|756.02|753.62|755.2|752.8|0
1651236680000|2022-04-29 12:51:20|756.5|754.1|756.02|753.62|756.5|754.1|756.02|753.62|0
1651236690000|2022-04-29 12:51:30|756.26|753.86|756.5|754.1|756.5|754.1|756.26|753.86|0
1651236700000|2022-04-29 12:51:40|756.26|753.86|755.79|753.39|756.26|753.86|755.79|753.39|0
1651236710000|2022-04-29 12:51:50|755.67|753.27|756.02|753.62|756.02|753.62|755.67|753.27|0
1651236720000|2022-04-29 12:52:00|756.15|753.75|755.79|753.39|756.15|753.75|755.79|753.39|0
1651236730000|2022-04-29 12:52:10|756.02|753.62|755.79|753.39|756.5|754.1|755.79|753.39|0
1651236740000|2022-04-29 12:52:20|756.02|753.62|756.15|753.75|756.15|753.75|756.02|753.62|0
1651236750000|2022-04-29 12:52:30|756.26|753.86|756.02|753.62|757.68|755.28|756.02|753.62|0
1651236760000|2022-04-29 12:52:40|755.79|753.39|755.79|753.39|755.79|753.39|755.79|753.39|0
1651236770000|2022-04-29 12:52:50|756.02|753.62|756.26|753.86|756.26|753.86|755.79|753.39|0
1651236780000|2022-04-29 12:53:00|756.02|753.62|756.5|754.1|756.73|754.33|756.02|753.62|0
1651236790000|2022-04-29 12:53:10|756.02|753.62|756.5|754.1|756.5|754.1|756.02|753.62|0
1651236800000|2022-04-29 12:53:20|756.26|753.86|756.86|754.46|756.86|754.46|755.91|753.51|0
1651236810000|2022-04-29 12:53:30|756.73|754.33|756.73|754.33|756.73|754.33|756.38|753.98|0
1651236820000|2022-04-29 12:53:40|756.62|754.22|756.5|754.1|756.73|754.33|756.5|754.1|0
1651236830000|2022-04-29 12:53:50|756.73|754.33|756.02|753.62|756.73|754.33|756.02|753.62|0
1651236840000|2022-04-29 12:54:00|756.26|753.86|755.55|753.15|756.26|753.86|755.55|753.15|0
1651236850000|2022-04-29 12:54:10|756.02|753.62|756.73|754.33|756.73|754.33|756.02|753.62|0
1651236860000|2022-04-29 12:54:20|756.97|754.57|757.33|754.93|757.44|755.04|756.73|754.33|0
1651236870000|2022-04-29 12:54:30|757.68|755.28|757.92|755.52|757.92|755.52|757.44|755.04|0
1651236880000|2022-04-29 12:54:40|758.16|755.76|758.28|755.88|758.28|755.88|758.16|755.76|0
1651236890000|2022-04-29 12:54:50|758.16|755.76|757.68|755.28|758.16|755.76|757.68|755.28|0
1651236900000|2022-04-29 12:55:00|757.92|755.52|757.92|755.52|757.92|755.52|757.44|755.04|0
1651236910000|2022-04-29 12:55:10|757.44|755.04|757.44|755.04|757.68|755.28|757.44|755.04|0
1651236920000|2022-04-29 12:55:20|757.92|755.52|757.92|755.52|757.92|755.52|757.81|755.41|0
1651236930000|2022-04-29 12:55:30|757.68|755.28|757.09|754.69|757.68|755.28|757.09|754.69|0
1651236940000|2022-04-29 12:55:40|756.97|754.57|757.21|754.81|757.21|754.81|756.73|754.33|0
1651236950000|2022-04-29 12:55:50|757.44|755.04|758.63|756.23|758.63|756.23|757.44|755.04|0
1651236960000|2022-04-29 12:56:00|758.16|755.76|759.23|756.83|759.58|757.18|758.16|755.76|0
1651236970000|2022-04-29 12:56:10|759.34|756.94|760.05|757.65|760.29|757.89|759.34|756.94|0
1651236980000|2022-04-29 12:56:20|760.29|757.89|759.82|757.42|760.29|757.89|759.82|757.42|0
1651236990000|2022-04-29 12:56:30|759.58|757.18|759.47|757.07|759.58|757.18|759.47|757.07|0
1651237000000|2022-04-29 12:56:40|759.58|757.18|759.47|757.07|759.82|757.42|759.47|757.07|0
1651237010000|2022-04-29 12:56:50|759.7|757.3|759.34|756.94|759.7|757.3|759.34|756.94|0
1651237020000|2022-04-29 12:57:00|759.58|757.18|759.7|757.3|759.7|757.3|759.47|757.07|0
1651237030000|2022-04-29 12:57:10|759.82|757.42|761|758.6|761|758.6|759.82|757.42|0
1651237040000|2022-04-29 12:57:20|760.77|758.37|760.53|758.13|761|758.6|760.53|758.13|0
1651237050000|2022-04-29 12:57:30|760.77|758.37|761.6|759.2|761.6|759.2|760.77|758.37|0
1651237060000|2022-04-29 12:57:40|761.36|758.96|761|758.6|761.95|759.55|761|758.6|0
1651237070000|2022-04-29 12:57:50|761.13|758.73|761.71|759.31|761.71|759.31|761.13|758.73|0
1651237080000|2022-04-29 12:58:00|761.6|759.2|761|758.6|761.6|759.2|761|758.6|0
1651237090000|2022-04-29 12:58:10|761.36|758.96|761.24|758.84|761.36|758.96|761|758.6|0
1651237100000|2022-04-29 12:58:20|761|758.6|761.48|759.08|761.48|759.08|761|758.6|0
1651237110000|2022-04-29 12:58:30|761.24|758.84|761.24|758.84|761.71|759.31|761.24|758.84|0
1651237120000|2022-04-29 12:58:40|761.48|759.08|761.36|758.96|761.48|759.08|761.24|758.84|0
1651237130000|2022-04-29 12:58:50|761.48|759.08|761.95|759.55|761.95|759.55|761.48|759.08|0
1651237140000|2022-04-29 12:59:00|762.19|759.79|762.43|760.03|762.43|760.03|762.19|759.79|0
1651237150000|2022-04-29 12:59:10|762.31|759.91|762.19|759.79|762.43|760.03|762.19|759.79|0
1651237160000|2022-04-29 12:59:20|762.43|760.03|762.43|760.03|762.43|760.03|762.43|760.03|0
1651237170000|2022-04-29 12:59:30|762.66|760.26|762.66|760.26|762.66|760.26|762.43|760.03|0
1651237180000|2022-04-29 12:59:40|762.9|760.5|763.14|760.74|763.14|760.74|762.79|760.39|0
1651237190000|2022-04-29 12:59:50|762.9|760.5|763.14|760.74|763.14|760.74|762.9|760.5|0
1651237200000|2022-04-29 13:00:00|763.85|761.45|764.09|761.69|764.45|762.05|763.85|761.45|0
1651237210000|2022-04-29 13:00:10|763.85|761.45|763.85|761.45|763.85|761.45|763.38|760.98|0
1651237220000|2022-04-29 13:00:20|764.45|762.05|763.85|761.45|765.04|762.64|763.85|761.45|0
1651237230000|2022-04-29 13:00:30|764.09|761.69|764.56|762.16|764.56|762.16|764.09|761.69|0
1651237240000|2022-04-29 13:00:40|764.8|762.4|764.09|761.69|764.8|762.4|764.09|761.69|0
1651237250000|2022-04-29 13:00:50|764.33|761.93|764.56|762.16|764.56|762.16|764.33|761.93|0
1651237260000|2022-04-29 13:01:00|764.33|761.93|764.8|762.4|764.92|762.52|764.33|761.93|0
1651237270000|2022-04-29 13:01:10|764.33|761.93|763.61|761.21|764.33|761.93|763.61|761.21|0
1651237280000|2022-04-29 13:01:20|764.09|761.69|763.38|760.98|764.09|761.69|763.38|760.98|0
1651237290000|2022-04-29 13:01:30|763.14|760.74|762.9|760.5|763.14|760.74|762.9|760.5|0
1651237300000|2022-04-29 13:01:40|762.66|760.26|763.38|760.98|763.38|760.98|762.66|760.26|0
1651237310000|2022-04-29 13:01:50|763.85|761.45|762.9|760.5|763.85|761.45|762.9|760.5|0
1651237320000|2022-04-29 13:02:00|762.66|760.26|763.14|760.74|763.38|760.98|762.66|760.26|0
1651237330000|2022-04-29 13:02:10|763.38|760.98|762.19|759.79|763.38|760.98|762.19|759.79|0
1651237340000|2022-04-29 13:02:20|761.95|759.55|761.84|759.44|761.95|759.55|761.48|759.08|0
1651237350000|2022-04-29 13:02:30|761.24|758.84|761.24|758.84|761.71|759.31|761.24|758.84|0
1651237360000|2022-04-29 13:02:40|761.48|759.08|761.48|759.08|761.48|759.08|761|758.6|0
1651237370000|2022-04-29 13:02:50|762.19|759.79|762.19|759.79|762.19|759.79|762.19|759.79|0
1651237380000|2022-04-29 13:03:00|761.95|759.55|761.95|759.55|762.19|759.79|761.95|759.55|0
1651237390000|2022-04-29 13:03:10|762.19|759.79|761.95|759.55|762.19|759.79|761.71|759.31|0
1651237400000|2022-04-29 13:03:20|761.71|759.31|761.24|758.84|761.71|759.31|761.24|758.84|0
1651237410000|2022-04-29 13:03:30|761.95|759.55|762.66|760.26|762.66|760.26|761.95|759.55|0
1651237420000|2022-04-29 13:03:40|762.9|760.5|762.66|760.26|763.14|760.74|762.66|760.26|0
1651237430000|2022-04-29 13:03:50|763.61|761.21|763.38|760.98|763.61|761.21|763.38|760.98|0
1651237440000|2022-04-29 13:04:00|762.9|760.5|763.85|761.45|763.85|761.45|762.9|760.5|0
1651237450000|2022-04-29 13:04:10|764.09|761.69|765.04|762.64|765.04|762.64|764.09|761.69|0
1651237460000|2022-04-29 13:04:20|764.56|762.16|764.8|762.4|764.8|762.4|764.56|762.16|0
1651237470000|2022-04-29 13:04:30|763.97|761.57|764.8|762.4|764.8|762.4|763.97|761.57|0
1651237480000|2022-04-29 13:04:40|764.56|762.16|764.8|762.4|764.8|762.4|764.56|762.16|0
1651237490000|2022-04-29 13:04:50|764.92|762.52|764.09|761.69|764.92|762.52|764.09|761.69|0
1651237500000|2022-04-29 13:05:00|764.33|761.93|764.33|761.93|764.33|761.93|764.33|761.93|0
1651237510000|2022-04-29 13:05:10|764.09|761.69|764.09|761.69|764.09|761.69|763.85|761.45|0
1651237520000|2022-04-29 13:05:20|764.33|761.93|764.56|762.16|764.56|762.16|764.33|761.93|0
1651237530000|2022-04-29 13:05:30|764.33|761.93|764.8|762.4|764.8|762.4|764.09|761.69|0
1651237540000|2022-04-29 13:05:40|765.51|763.11|766.23|763.83|766.23|763.83|765.4|763|0
1651237550000|2022-04-29 13:05:50|766.7|764.3|767.18|764.78|767.41|765.01|766.7|764.3|0
1651237560000|2022-04-29 13:06:00|767.41|765.01|766.46|764.06|767.65|765.25|766.46|764.06|0
1651237570000|2022-04-29 13:06:10|766.7|764.3|766.23|763.83|766.7|764.3|766.23|763.83|0
1651237580000|2022-04-29 13:06:20|765.99|763.59|765.99|763.59|765.99|763.59|765.99|763.59|0
1651237590000|2022-04-29 13:06:30|766.46|764.06|766.46|764.06|766.46|764.06|766.46|764.06|0
1651237600000|2022-04-29 13:06:40|766.82|764.42|766.46|764.06|766.82|764.42|766.46|764.06|0
1651237610000|2022-04-29 13:06:50|766.35|763.95|766.23|763.83|766.46|764.06|765.99|763.59|0
1651237620000|2022-04-29 13:07:00|766.11|763.71|767.18|764.78|767.18|764.78|766.11|763.71|0
1651237630000|2022-04-29 13:07:10|767.41|765.01|766.7|764.3|767.41|765.01|766.7|764.3|0
1651237640000|2022-04-29 13:07:20|767.18|764.78|767.18|764.78|767.18|764.78|767.18|764.78|0
1651237650000|2022-04-29 13:07:30|767.3|764.9|767.65|765.25|767.65|765.25|767.3|764.9|0
1651237660000|2022-04-29 13:07:40|767.89|765.49|767.65|765.25|767.89|765.49|767.65|765.25|0
1651237670000|2022-04-29 13:07:50|767.89|765.49|770.03|767.63|770.03|767.63|767.89|765.49|0
1651237680000|2022-04-29 13:08:00|771.22|768.82|770.98|768.58|771.22|768.82|770.98|768.58|0
1651237690000|2022-04-29 13:08:10|771.22|768.82|770.74|768.34|771.22|768.82|770.74|768.34|0
1651237700000|2022-04-29 13:08:20|770.51|768.11|769.79|767.39|770.51|768.11|769.79|767.39|0
1651237710000|2022-04-29 13:08:30|770.03|767.63|769.92|767.52|770.27|767.87|769.92|767.52|0
1651237720000|2022-04-29 13:08:40|769.68|767.28|769.55|767.15|769.68|767.28|769.55|767.15|0
1651237730000|2022-04-29 13:08:50|769.32|766.92|769.32|766.92|769.32|766.92|769.32|766.92|0
1651237740000|2022-04-29 13:09:00|769.55|767.15|769.55|767.15|769.79|767.39|769.55|767.15|0
1651237750000|2022-04-29 13:09:10|770.03|767.63|769.32|766.92|770.03|767.63|769.32|766.92|0
1651237760000|2022-04-29 13:09:20|769.44|767.04|769.79|767.39|769.79|767.39|769.44|767.04|0
1651237770000|2022-04-29 13:09:30|770.27|767.87|771.22|768.82|771.22|768.82|770.27|767.87|0
1651237780000|2022-04-29 13:09:40|770.98|768.58|770.15|767.75|770.98|768.58|770.15|767.75|0
1651237790000|2022-04-29 13:09:50|770.27|767.87|770.98|768.58|770.98|768.58|770.27|767.87|0
1651237800000|2022-04-29 13:10:00|771.22|768.82|770.98|768.58|771.22|768.82|770.74|768.34|0
1651237810000|2022-04-29 13:10:10|771.7|769.3|772.41|770.01|772.41|770.01|771.7|769.3|0
1651237820000|2022-04-29 13:10:20|771.93|769.53|771.7|769.3|771.93|769.53|771.7|769.3|0
1651237830000|2022-04-29 13:10:30|771.46|769.06|771.7|769.3|771.7|769.3|771.46|769.06|0
1651237840000|2022-04-29 13:10:40|771.46|769.06|771.82|769.42|771.82|769.42|771.46|769.06|0
1651237850000|2022-04-29 13:10:50|772.41|770.01|772.41|770.01|772.89|770.49|772.41|770.01|0
1651237860000|2022-04-29 13:11:00|772.65|770.25|772.17|769.77|772.65|770.25|772.17|769.77|0
1651237870000|2022-04-29 13:11:10|771.93|769.53|771.93|769.53|772.17|769.77|771.7|769.3|0
1651237880000|2022-04-29 13:11:20|771.7|769.3|771.7|769.3|771.93|769.53|771.7|769.3|0
1651237890000|2022-04-29 13:11:30|772.17|769.77|771.93|769.53|772.17|769.77|771.93|769.53|0
1651237900000|2022-04-29 13:11:40|771.7|769.3|770.98|768.58|771.7|769.3|770.27|767.87|0
1651237910000|2022-04-29 13:11:50|770.74|768.34|770.51|768.11|770.74|768.34|770.51|768.11|0
1651237920000|2022-04-29 13:12:00|770.74|768.34|771.46|769.06|771.46|769.06|770.74|768.34|0
1651237930000|2022-04-29 13:12:10|770.87|768.47|770.98|768.58|771.22|768.82|770.87|768.47|0
1651237940000|2022-04-29 13:12:20|770.51|768.11|770.74|768.34|770.74|768.34|770.27|767.87|0
1651237950000|2022-04-29 13:12:30|770.27|767.87|770.03|767.63|770.27|767.87|770.03|767.63|0
1651237960000|2022-04-29 13:12:40|770.27|767.87|770.51|768.11|770.51|768.11|770.03|767.63|0
1651237970000|2022-04-29 13:12:50|770.98|768.58|771.46|769.06|771.46|769.06|770.98|768.58|0
1651237980000|2022-04-29 13:13:00|771.22|768.82|771.69|769.29|771.69|769.29|770.98|768.58|0
1651237990000|2022-04-29 13:13:10|771.93|769.53|771.93|769.53|772.06|769.66|771.69|769.29|0
1651238000000|2022-04-29 13:13:20|771.46|769.06|771.46|769.06|771.93|769.53|771.46|769.06|0
1651238010000|2022-04-29 13:13:30|771.93|769.53|771.46|769.06|772.17|769.77|771.46|769.06|0
1651238020000|2022-04-29 13:13:40|771.93|769.53|772.06|769.66|772.17|769.77|771.93|769.53|0
1651238030000|2022-04-29 13:13:50|771.93|769.53|771.93|769.53|772.17|769.77|771.93|769.53|0
1651238040000|2022-04-29 13:14:00|772.17|769.77|772.17|769.77|772.17|769.77|771.82|769.42|0
1651238050000|2022-04-29 13:14:10|772.41|770.01|773.12|770.72|774.08|771.68|772.41|770.01|0
1651238060000|2022-04-29 13:14:20|773.36|770.96|774.08|771.68|774.08|771.68|773.36|770.96|0
1651238070000|2022-04-29 13:14:30|773.84|771.44|773.84|771.44|773.84|771.44|773.6|771.2|0
1651238080000|2022-04-29 13:14:40|773.6|771.2|773.36|770.96|773.6|771.2|773.36|770.96|0
1651238090000|2022-04-29 13:14:50|773.6|771.2|773.36|770.96|773.6|771.2|773.36|770.96|0
1651238100000|2022-04-29 13:15:00|773.12|770.72|773.6|771.2|773.84|771.44|773.12|770.72|0
1651238110000|2022-04-29 13:15:10|773.84|771.44|773.84|771.44|774.08|771.68|773.6|771.2|0
1651238120000|2022-04-29 13:15:20|773.6|771.2|773.36|770.96|773.6|771.2|773.12|770.72|0
1651238130000|2022-04-29 13:15:30|773.12|770.72|773.12|770.72|773.12|770.72|772.88|770.48|0
1651238140000|2022-04-29 13:15:40|773.25|770.85|773.36|770.96|773.36|770.96|773.12|770.72|0
1651238150000|2022-04-29 13:15:50|772.41|770.01|772.41|770.01|772.65|770.25|772.41|770.01|0
1651238160000|2022-04-29 13:16:00|772.17|769.77|772.41|770.01|772.65|770.25|772.17|769.77|0
1651238170000|2022-04-29 13:16:10|772.65|770.25|772.65|770.25|772.65|770.25|772.41|770.01|0
1651238180000|2022-04-29 13:16:20|772.53|770.13|772.88|770.48|772.88|770.48|772.41|770.01|0
1651238190000|2022-04-29 13:16:30|773.12|770.72|772.41|770.01|773.12|770.72|772.41|770.01|0
1651238200000|2022-04-29 13:16:40|772.65|770.25|772.65|770.25|772.65|770.25|772.41|770.01|0
1651238210000|2022-04-29 13:16:50|772.88|770.48|773.36|770.96|773.36|770.96|772.88|770.48|0
1651238220000|2022-04-29 13:17:00|772.88|770.48|772.65|770.25|772.88|770.48|772.41|770.01|0
1651238230000|2022-04-29 13:17:10|772.29|769.89|772.17|769.77|772.29|769.89|772.17|769.77|0
1651238240000|2022-04-29 13:17:20|772.06|769.66|771.46|769.06|772.06|769.66|771.46|769.06|0
1651238250000|2022-04-29 13:17:30|771.69|769.29|771.46|769.06|771.69|769.29|771.46|769.06|0
1651238260000|2022-04-29 13:17:40|771.58|769.18|770.98|768.58|771.58|769.18|770.74|768.34|0
1651238270000|2022-04-29 13:17:50|770.74|768.34|770.98|768.58|770.98|768.58|770.74|768.34|0
1651238280000|2022-04-29 13:18:00|771.22|768.82|771.22|768.82|771.46|769.06|771.22|768.82|0
1651238290000|2022-04-29 13:18:10|770.98|768.58|770.27|767.87|771.22|768.82|770.27|767.87|0
1651238300000|2022-04-29 13:18:20|770.03|767.63|770.03|767.63|770.03|767.63|770.03|767.63|0
1651238310000|2022-04-29 13:18:30|770.15|767.75|770.27|767.87|770.27|767.87|770.15|767.75|0
1651238320000|2022-04-29 13:18:40|770.5|768.1|770.27|767.87|770.5|768.1|770.27|767.87|0
1651238330000|2022-04-29 13:18:50|770.39|767.99|770.27|767.87|770.39|767.99|770.03|767.63|0
1651238340000|2022-04-29 13:19:00|770.03|767.63|769.55|767.15|770.03|767.63|769.55|767.15|0
1651238350000|2022-04-29 13:19:10|769.79|767.39|769.79|767.39|770.03|767.63|769.79|767.39|0
1651238360000|2022-04-29 13:19:20|770.27|767.87|769.32|766.92|770.27|767.87|769.32|766.92|0
1651238370000|2022-04-29 13:19:30|769.08|766.68|769.55|767.15|769.55|767.15|769.08|766.68|0
1651238380000|2022-04-29 13:19:40|769.79|767.39|770.03|767.63|770.27|767.87|769.79|767.39|0
1651238390000|2022-04-29 13:19:50|770.27|767.87|770.03|767.63|770.27|767.87|769.79|767.39|0
1651238400000|2022-04-29 13:20:00|770.74|768.34|770.27|767.87|771.22|768.82|770.27|767.87|0
1651238410000|2022-04-29 13:20:10|770.5|768.1|770.27|767.87|770.5|768.1|769.79|767.39|0
1651238420000|2022-04-29 13:20:20|770.5|768.1|769.79|767.39|770.5|768.1|769.79|767.39|0
1651238430000|2022-04-29 13:20:30|769.55|767.15|768.6|766.2|769.55|767.15|768.6|766.2|0
1651238440000|2022-04-29 13:20:40|768.36|765.96|767.65|765.25|768.36|765.96|767.65|765.25|0
1651238450000|2022-04-29 13:20:50|767.17|764.77|767.17|764.77|767.17|764.77|767.17|764.77|0
1651238460000|2022-04-29 13:21:00|766.94|764.54|765.99|763.59|766.94|764.54|765.99|763.59|0
1651238470000|2022-04-29 13:21:10|765.75|763.35|765.75|763.35|765.99|763.59|765.75|763.35|0
1651238480000|2022-04-29 13:21:20|765.63|763.23|765.27|762.87|765.63|763.23|765.04|762.64|0
1651238490000|2022-04-29 13:21:30|765.51|763.11|764.32|761.92|765.51|763.11|764.32|761.92|0
1651238500000|2022-04-29 13:21:40|764.8|762.4|764.8|762.4|764.8|762.4|764.56|762.16|0
1651238510000|2022-04-29 13:21:50|764.32|761.92|764.09|761.69|764.32|761.92|764.09|761.69|0
1651238520000|2022-04-29 13:22:00|763.85|761.45|763.85|761.45|764.09|761.69|763.85|761.45|0
1651238530000|2022-04-29 13:22:10|763.73|761.33|763.14|760.74|763.73|761.33|763.14|760.74|0
1651238540000|2022-04-29 13:22:20|762.31|759.91|761.95|759.55|762.31|759.91|761.95|759.55|0
1651238550000|2022-04-29 13:22:30|762.66|760.26|762.19|759.79|762.66|760.26|762.19|759.79|0
1651238560000|2022-04-29 13:22:40|762.42|760.02|762.42|760.02|762.42|760.02|762.19|759.79|0
1651238570000|2022-04-29 13:22:50|762.66|760.26|762.9|760.5|762.9|760.5|762.66|760.26|0
1651238580000|2022-04-29 13:23:00|762.66|760.26|763.14|760.74|763.14|760.74|762.66|760.26|0
1651238590000|2022-04-29 13:23:10|762.9|760.5|762.42|760.02|762.9|760.5|762.42|760.02|0
1651238600000|2022-04-29 13:23:20|762.66|760.26|762.66|760.26|762.66|760.26|762.42|760.02|0
1651238610000|2022-04-29 13:23:30|762.19|759.79|762.19|759.79|762.42|760.02|762.19|759.79|0
1651238620000|2022-04-29 13:23:40|762.31|759.91|762.9|760.5|762.9|760.5|762.31|759.91|0
1651238630000|2022-04-29 13:23:50|763.02|760.62|763.14|760.74|763.14|760.74|762.78|760.38|0
1651238640000|2022-04-29 13:24:00|762.9|760.5|763.37|760.97|763.37|760.97|762.9|760.5|0
1651238650000|2022-04-29 13:24:10|763.14|760.74|763.85|761.45|763.85|761.45|763.14|760.74|0
1651238660000|2022-04-29 13:24:20|763.37|760.97|763.37|760.97|763.61|761.21|763.37|760.97|0
1651238670000|2022-04-29 13:24:30|763.61|761.21|764.09|761.69|764.09|761.69|763.61|761.21|0
1651238680000|2022-04-29 13:24:40|764.32|761.92|763.37|760.97|764.32|761.92|763.37|760.97|0
1651238690000|2022-04-29 13:24:50|762.9|760.5|762.9|760.5|763.37|760.97|762.9|760.5|0
1651238700000|2022-04-29 13:25:00|763.02|760.62|764.56|762.16|764.56|762.16|763.02|760.62|0
1651238710000|2022-04-29 13:25:10|764.8|762.4|764.68|762.28|764.8|762.4|764.56|762.16|0
1651238720000|2022-04-29 13:25:20|764.56|762.16|765.04|762.64|765.04|762.64|764.56|762.16|0
1651238730000|2022-04-29 13:25:30|764.8|762.4|765.04|762.64|765.27|762.87|764.8|762.4|0
1651238740000|2022-04-29 13:25:40|764.8|762.4|765.04|762.64|765.04|762.64|764.8|762.4|0
1651238750000|2022-04-29 13:25:50|765.27|762.87|765.16|762.76|765.27|762.87|765.04|762.64|0
1651238760000|2022-04-29 13:26:00|765.04|762.64|765.27|762.87|765.27|762.87|765.04|762.64|0
1651238770000|2022-04-29 13:26:10|765.04|762.64|763.5|761.1|765.04|762.64|763.5|761.1|0
1651238780000|2022-04-29 13:26:20|763.14|760.74|762.9|760.5|763.37|760.97|762.9|760.5|0
1651238790000|2022-04-29 13:26:30|763.37|760.97|762.19|759.79|763.37|760.97|762.19|759.79|0
1651238800000|2022-04-29 13:26:40|761.95|759.55|762.42|760.02|762.9|760.5|761.95|759.55|0
1651238810000|2022-04-29 13:26:50|762.19|759.79|761.71|759.31|762.19|759.79|761.71|759.31|0
1651238820000|2022-04-29 13:27:00|761.95|759.55|761.71|759.31|761.95|759.55|761.71|759.31|0
1651238830000|2022-04-29 13:27:10|761.95|759.55|762.42|760.02|762.42|760.02|761.95|759.55|0
1651238840000|2022-04-29 13:27:20|762.31|759.91|761.71|759.31|762.31|759.91|761.71|759.31|0
1651238850000|2022-04-29 13:27:30|762.19|759.79|762.42|760.02|762.66|760.26|762.19|759.79|0
1651238860000|2022-04-29 13:27:40|762.19|759.79|762.66|760.26|762.66|760.26|762.19|759.79|0
1651238870000|2022-04-29 13:27:50|762.07|759.67|762.66|760.26|762.66|760.26|762.07|759.67|0
1651238880000|2022-04-29 13:28:00|762.9|760.5|763.61|761.21|763.61|761.21|762.9|760.5|0
1651238890000|2022-04-29 13:28:10|763.37|760.97|763.14|760.74|763.61|761.21|763.14|760.74|0
1651238900000|2022-04-29 13:28:20|763.26|760.86|762.9|760.5|763.37|760.97|762.9|760.5|0
1651238910000|2022-04-29 13:28:30|761.95|759.55|762.42|760.02|762.42|760.02|761.95|759.55|0
1651238920000|2022-04-29 13:28:40|761.95|759.55|762.19|759.79|762.19|759.79|761.95|759.55|0
1651238930000|2022-04-29 13:28:50|762.66|760.26|763.37|760.97|763.37|760.97|762.66|760.26|0
1651238940000|2022-04-29 13:29:00|763.61|761.21|763.85|761.45|763.85|761.45|763.61|761.21|0
1651238950000|2022-04-29 13:29:10|763.97|761.57|763.61|761.21|764.09|761.69|763.61|761.21|0
1651238960000|2022-04-29 13:29:20|763.85|761.45|762.19|759.79|763.85|761.45|762.19|759.79|0
1651238970000|2022-04-29 13:29:30|761.95|759.55|761.71|759.31|761.95|759.55|761.71|759.31|0
1651238980000|2022-04-29 13:29:40|761.47|759.07|762.42|760.02|762.42|760.02|761.47|759.07|0
1651238990000|2022-04-29 13:29:50|762.66|760.26|762.9|760.5|763.37|760.97|762.66|760.26|0
1651239000000|2022-04-29 13:30:00|762.55|760.15|762.9|760.5|762.9|760.5|760.76|758.36|0
1651239010000|2022-04-29 13:30:10|762.42|760.02|764.09|761.69|764.09|761.69|762.42|760.02|0
1651239020000|2022-04-29 13:30:20|762.9|760.5|761.47|759.07|762.9|760.5|761.47|759.07|0
1651239030000|2022-04-29 13:30:30|760.76|758.36|762.42|760.02|762.42|760.02|760.65|758.25|0
1651239040000|2022-04-29 13:30:40|761.95|759.55|761.47|759.07|761.95|759.55|761|758.6|0
1651239050000|2022-04-29 13:30:50|761.83|759.43|763.61|761.21|763.61|761.21|761.83|759.43|0
1651239060000|2022-04-29 13:31:00|764.32|761.92|765.27|762.87|765.27|762.87|764.32|761.92|0
1651239070000|2022-04-29 13:31:10|766.7|764.3|767.65|765.25|767.65|765.25|766.7|764.3|0
1651239080000|2022-04-29 13:31:20|767.41|765.01|767.89|765.49|767.89|765.49|766.94|764.54|0
1651239090000|2022-04-29 13:31:30|768.12|765.72|770.03|767.63|770.03|767.63|768.12|765.72|0
1651239100000|2022-04-29 13:31:40|769.79|767.39|770.74|768.34|770.74|768.34|769.55|767.15|0
1651239110000|2022-04-29 13:31:50|770.5|768.1|769.08|766.68|770.5|768.1|769.08|766.68|0
1651239120000|2022-04-29 13:32:00|767.41|765.01|765.58|763.18|767.96|765.56|765.58|763.18|0
1651239130000|2022-04-29 13:32:10|764.87|762.47|760.85|758.45|764.87|762.47|760.85|758.45|0
1651239140000|2022-04-29 13:32:20|761.32|758.92|760.5|758.1|761.32|758.92|760.5|758.1|0
1651239150000|2022-04-29 13:32:30|760.14|757.74|760.37|757.97|760.61|758.21|760.14|757.74|0
1651239160000|2022-04-29 13:32:40|759.66|757.26|757.54|755.14|760.37|757.97|757.54|755.14|0
1651239170000|2022-04-29 13:32:50|757.3|754.9|756.59|754.19|757.3|754.9|756.59|754.19|0
1651239180000|2022-04-29 13:33:00|755.65|753.25|756.12|753.72|756.12|753.72|755.17|752.77|0
1651239190000|2022-04-29 13:33:10|757.54|755.14|756.35|753.95|757.54|755.14|756.35|753.95|0
1651239200000|2022-04-29 13:33:20|756.12|753.72|756.59|754.19|756.59|754.19|755.65|753.25|0
1651239210000|2022-04-29 13:33:30|756.35|753.95|756.12|753.72|756.35|753.95|755.88|753.48|0
1651239220000|2022-04-29 13:33:40|756.24|753.84|757.54|755.14|757.54|755.14|756.24|753.84|0
1651239230000|2022-04-29 13:33:50|755.88|753.48|755.65|753.25|756.35|753.95|755.65|753.25|0
1651239240000|2022-04-29 13:34:00|754.7|752.3|755.3|752.9|755.3|752.9|754.46|752.06|0
1651239250000|2022-04-29 13:34:10|755.17|752.77|755.17|752.77|755.17|752.77|754.23|751.83|0
1651239260000|2022-04-29 13:34:20|753.52|751.12|754.11|751.71|754.11|751.71|753.28|750.88|0
1651239270000|2022-04-29 13:34:30|753.99|751.59|753.52|751.12|753.99|751.59|753.52|751.12|0
1651239280000|2022-04-29 13:34:40|753.76|751.36|753.52|751.12|753.76|751.36|753.52|751.12|0
1651239290000|2022-04-29 13:34:50|754.23|751.83|755.65|753.25|755.65|753.25|754.23|751.83|0
1651239300000|2022-04-29 13:35:00|755.41|753.01|752.81|750.41|755.41|753.01|752.81|750.41|0
1651239310000|2022-04-29 13:35:10|753.17|750.77|751.16|748.76|753.17|750.77|751.16|748.76|0
1651239320000|2022-04-29 13:35:20|753.05|750.65|754.94|752.54|754.94|752.54|752.7|750.3|0
1651239330000|2022-04-29 13:35:30|755.17|752.77|755.17|752.77|755.17|752.77|754.94|752.54|0
1651239340000|2022-04-29 13:35:40|755.65|753.25|757.42|755.02|757.42|755.02|755.65|753.25|0
1651239350000|2022-04-29 13:35:50|757.54|755.14|757.77|755.37|758.01|755.61|757.3|754.9|0
1651239360000|2022-04-29 13:36:00|757.3|754.9|753.28|750.88|757.3|754.9|753.28|750.88|0
1651239370000|2022-04-29 13:36:10|753.05|750.65|753.7|751.3|753.7|751.3|752.88|750.48|0
1651239380000|2022-04-29 13:36:20|757.01|754.61|756.3|753.9|757.01|754.61|756.3|753.9|0
1651239390000|2022-04-29 13:36:30|757.25|754.85|760.09|757.69|760.33|757.93|757.25|754.85|0
1651239400000|2022-04-29 13:36:40|759.62|757.22|761.51|759.11|761.51|759.11|759.14|756.74|0
1651239410000|2022-04-29 13:36:50|761.28|758.88|760.09|757.69|761.51|759.11|759.85|757.45|0
1651239420000|2022-04-29 13:37:00|760.8|758.4|758.91|756.51|761.04|758.64|758.91|756.51|0
1651239430000|2022-04-29 13:37:10|760.8|758.4|757.01|754.61|760.8|758.4|757.01|754.61|0
1651239440000|2022-04-29 13:37:20|757.25|754.85|757.25|754.85|757.96|755.56|757.25|754.85|0
1651239450000|2022-04-29 13:37:30|758.56|756.16|759.38|756.98|759.38|756.98|758.43|756.03|0
1651239460000|2022-04-29 13:37:40|761.99|759.59|763.65|761.25|764.12|761.72|761.99|759.59|0
1651239470000|2022-04-29 13:37:50|763.41|761.01|762.46|760.06|763.41|761.01|762.46|760.06|0
1651239480000|2022-04-29 13:38:00|762.7|760.3|762.7|760.3|762.7|760.3|760.56|758.16|0
1651239490000|2022-04-29 13:38:10|764.6|762.2|765.07|762.67|765.07|762.67|764.6|762.2|0
1651239500000|2022-04-29 13:38:20|764.59|762.19|763.88|761.48|764.83|762.43|763.88|761.48|0
1651239510000|2022-04-29 13:38:30|763.17|760.77|761.28|758.88|763.17|760.77|761.28|758.88|0
1651239520000|2022-04-29 13:38:40|760.33|757.93|759.5|757.1|760.33|757.93|759.14|756.74|0
1651239530000|2022-04-29 13:38:50|759.62|757.22|760.33|757.93|760.33|757.93|759.62|757.22|0
1651239540000|2022-04-29 13:39:00|759.38|756.98|758.67|756.27|759.38|756.98|758.67|756.27|0
1651239550000|2022-04-29 13:39:10|758.43|756.03|760.33|757.93|760.33|757.93|757.72|755.32|0
1651239570000|2022-04-29 13:39:30|760.09|757.69|762.46|760.06|762.7|760.3|760.09|757.69|0
1651239580000|2022-04-29 13:39:40|760.33|757.93|760.56|758.16|760.56|758.16|759.85|757.45|0
1651239590000|2022-04-29 13:39:50|760.45|758.05|761.99|759.59|761.99|759.59|760.45|758.05|0
1651239600000|2022-04-29 13:40:00|761.28|758.88|758.2|755.8|761.28|758.88|757.96|755.56|0
1651239610000|2022-04-29 13:40:10|759.14|756.74|758.56|756.16|759.27|756.87|758.56|756.16|0
1651239620000|2022-04-29 13:40:20|759.14|756.74|758.2|755.8|759.14|756.74|758.2|755.8|0
1651239630000|2022-04-29 13:40:30|758.91|756.51|758.67|756.27|758.91|756.51|758.2|755.8|0
1651239640000|2022-04-29 13:40:40|760.56|758.16|758.67|756.27|760.69|758.29|758.67|756.27|0
1651239650000|2022-04-29 13:40:50|757.37|754.97|759.14|756.74|759.14|756.74|757.37|754.97|0
1651239660000|2022-04-29 13:41:00|761.27|758.87|758.91|756.51|761.27|758.87|758.91|756.51|0
1651239670000|2022-04-29 13:41:10|758.43|756.03|758.67|756.27|759.14|756.74|758.43|756.03|0
1651239680000|2022-04-29 13:41:20|759.62|757.22|758.91|756.51|760.21|757.81|758.91|756.51|0
1651239690000|2022-04-29 13:41:30|759.85|757.45|757.37|754.97|759.85|757.45|757.37|754.97|0
1651239700000|2022-04-29 13:41:40|756.77|754.37|757.48|755.08|757.61|755.21|756.77|754.37|0
1651239710000|2022-04-29 13:41:50|759.14|756.74|757.96|755.56|759.14|756.74|757.72|755.32|0
1651239720000|2022-04-29 13:42:00|759.03|756.63|760.33|757.93|761.27|758.87|759.03|756.63|0
1651239730000|2022-04-29 13:42:10|760.56|758.16|760.33|757.93|760.56|758.16|759.85|757.45|0
1651239740000|2022-04-29 13:42:20|759.5|757.1|759.62|757.22|759.85|757.45|759.5|757.1|0
1651239750000|2022-04-29 13:42:30|759.38|756.98|760.56|758.16|760.56|758.16|759.38|756.98|0
1651239760000|2022-04-29 13:42:40|760.09|757.69|760.8|758.4|760.8|758.4|760.09|757.69|0
1651239770000|2022-04-29 13:42:50|760.33|757.93|759.14|756.74|760.33|757.93|759.14|756.74|0
1651239780000|2022-04-29 13:43:00|759.62|757.22|764.36|761.96|764.36|761.96|759.62|757.22|0
1651239790000|2022-04-29 13:43:10|766.02|763.62|766.26|763.86|766.49|764.09|766.02|763.62|0
1651239800000|2022-04-29 13:43:20|766.73|764.33|766.73|764.33|766.73|764.33|766.02|763.62|0
1651239810000|2022-04-29 13:43:30|766.97|764.57|767.44|765.04|767.44|765.04|766.62|764.22|0
1651239820000|2022-04-29 13:43:40|766.73|764.33|766.97|764.57|766.97|764.57|766.73|764.33|0
1651239830000|2022-04-29 13:43:50|767.44|765.04|765.31|762.91|767.44|765.04|765.31|762.91|0
1651239840000|2022-04-29 13:44:00|766.26|763.86|767.44|765.04|767.44|765.04|766.26|763.86|0
1651239850000|2022-04-29 13:44:10|767.92|765.52|767.44|765.04|767.92|765.52|766.97|764.57|0
1651239860000|2022-04-29 13:44:20|767.68|765.28|767.92|765.52|767.92|765.52|767.57|765.17|0
1651239870000|2022-04-29 13:44:30|768.15|765.75|769.82|767.42|769.82|767.42|768.15|765.75|0
1651239880000|2022-04-29 13:44:40|770.53|768.13|770.89|768.49|770.89|768.49|770.18|767.78|0
1651239890000|2022-04-29 13:44:50|771.01|768.61|771.01|768.61|771.13|768.73|771.01|768.61|0
1651239900000|2022-04-29 13:45:00|769.82|767.42|772.19|769.79|772.19|769.79|769.82|767.42|0
1651239910000|2022-04-29 13:45:10|771.84|769.44|770.77|768.37|771.84|769.44|770.77|768.37|0
1651239920000|2022-04-29 13:45:20|771.01|768.61|770.29|767.89|771.01|768.61|768.87|766.47|0
1651239930000|2022-04-29 13:45:30|770.05|767.65|769.1|766.7|770.05|767.65|769.1|766.7|0
1651239940000|2022-04-29 13:45:40|768.39|765.99|767.44|765.04|768.39|765.99|767.44|765.04|0
1651239950000|2022-04-29 13:45:50|766.97|764.57|766.02|763.62|766.97|764.57|765.31|762.91|0
1651239960000|2022-04-29 13:46:00|765.54|763.14|766.38|763.98|766.38|763.98|764.12|761.72|0
1651239970000|2022-04-29 13:46:10|766.49|764.09|769.34|766.94|769.34|766.94|766.49|764.09|0
1651239980000|2022-04-29 13:46:20|767.92|765.52|768.15|765.75|768.15|765.75|766.49|764.09|0
1651239990000|2022-04-29 13:46:30|767.92|765.52|769.34|766.94|769.34|766.94|767.92|765.52|0
1651240000000|2022-04-29 13:46:40|769.82|767.42|768.39|765.99|769.82|767.42|768.39|765.99|0
1651240010000|2022-04-29 13:46:50|767.68|765.28|769.23|766.83|769.23|766.83|767.68|765.28|0
1651240020000|2022-04-29 13:47:00|769.34|766.94|769.1|766.7|769.47|767.07|768.63|766.23|0
1651240030000|2022-04-29 13:47:10|768.15|765.75|770.05|767.65|770.05|767.65|768.15|765.75|0
1651240040000|2022-04-29 13:47:20|769.82|767.42|769.58|767.18|769.82|767.42|768.87|766.47|0
1651240050000|2022-04-29 13:47:30|769.82|767.42|771.24|768.84|771.24|768.84|769.58|767.18|0
1651240060000|2022-04-29 13:47:40|770.05|767.65|768.15|765.75|770.05|767.65|768.15|765.75|0
1651240070000|2022-04-29 13:47:50|767.68|765.28|767.92|765.52|768.15|765.75|767.68|765.28|0
1651240080000|2022-04-29 13:48:00|767.68|765.28|767.92|765.52|768.39|765.99|767.68|765.28|0
1651240090000|2022-04-29 13:48:10|767.44|765.04|766.97|764.57|767.44|765.04|766.97|764.57|0
1651240100000|2022-04-29 13:48:20|766.85|764.45|766.73|764.33|767.44|765.04|766.73|764.33|0
1651240110000|2022-04-29 13:48:30|766.97|764.57|766.49|764.09|766.97|764.57|765.78|763.38|0
1651240120000|2022-04-29 13:48:40|767.44|765.04|765.78|763.38|767.44|765.04|765.78|763.38|0
1651240130000|2022-04-29 13:48:50|766.02|763.62|765.78|763.38|766.25|763.85|765.54|763.14|0
1651240140000|2022-04-29 13:49:00|766.25|763.85|766.25|763.85|766.25|763.85|765.54|763.14|0
1651240150000|2022-04-29 13:49:10|765.54|763.14|765.78|763.38|766.25|763.85|765.54|763.14|0
1651240160000|2022-04-29 13:49:20|766.73|764.33|767.68|765.28|768.15|765.75|766.73|764.33|0
1651240170000|2022-04-29 13:49:30|766.49|764.09|766.73|764.33|766.73|764.33|766.02|763.62|0
1651240180000|2022-04-29 13:49:40|765.78|763.38|762.22|759.82|765.78|763.38|762.22|759.82|0
1651240190000|2022-04-29 13:49:50|763.64|761.24|764.59|762.19|764.59|762.19|763.41|761.01|0
1651240200000|2022-04-29 13:50:00|765.07|762.67|763.29|760.89|765.07|762.67|763.29|760.89|0
1651240210000|2022-04-29 13:50:10|763.88|761.48|761.75|759.35|763.88|761.48|761.75|759.35|0
1651240220000|2022-04-29 13:50:20|760.09|757.69|760.33|757.93|760.33|757.93|760.09|757.69|0
1651240230000|2022-04-29 13:50:30|760.56|758.16|763.88|761.48|763.88|761.48|760.56|758.16|0
1651240240000|2022-04-29 13:50:40|762.46|760.06|762.22|759.82|762.46|760.06|762.22|759.82|0
1651240250000|2022-04-29 13:50:50|761.51|759.11|761.51|759.11|762.46|760.06|761.04|758.64|0
1651240260000|2022-04-29 13:51:00|761.98|759.58|762.93|760.53|762.93|760.53|761.75|759.35|0
1651240270000|2022-04-29 13:51:10|762.7|760.3|762.7|760.3|762.93|760.53|762.22|759.82|0
1651240280000|2022-04-29 13:51:20|763.41|761.01|763.64|761.24|763.88|761.48|763.41|761.01|0
1651240290000|2022-04-29 13:51:30|763.17|760.77|763.41|761.01|763.41|761.01|761.98|759.58|0
1651240300000|2022-04-29 13:51:40|764.12|761.72|766.02|763.62|766.02|763.62|763.77|761.37|0
1651240310000|2022-04-29 13:51:50|765.78|763.38|765.07|762.67|766.25|763.85|765.07|762.67|0
1651240320000|2022-04-29 13:52:00|765.31|762.91|765.54|763.14|765.54|763.14|765.07|762.67|0
1651240330000|2022-04-29 13:52:10|765.07|762.67|767.92|765.52|767.92|765.52|765.07|762.67|0
1651240340000|2022-04-29 13:52:20|766.97|764.57|767.44|765.04|768.15|765.75|766.97|764.57|0
1651240350000|2022-04-29 13:52:30|766.97|764.57|767.44|765.04|767.68|765.28|766.49|764.09|0
1651240360000|2022-04-29 13:52:40|768.87|766.47|767.92|765.52|768.87|766.47|767.68|765.28|0
1651240370000|2022-04-29 13:52:50|768.15|765.75|767.48|765.08|768.51|766.11|767.48|765.08|0
1651240380000|2022-04-29 13:53:00|766.77|764.37|764.87|762.47|766.77|764.37|764.87|762.47|0
1651240390000|2022-04-29 13:53:10|766.06|763.66|767|764.6|767|764.6|766.06|763.66|0
1651240400000|2022-04-29 13:53:20|765.58|763.18|766.29|763.89|766.29|763.89|765.35|762.95|0
1651240410000|2022-04-29 13:53:30|766.77|764.37|767|764.6|767|764.6|766.77|764.37|0
1651240420000|2022-04-29 13:53:40|766.65|764.25|764.63|762.23|767.24|764.84|764.63|762.23|0
1651240430000|2022-04-29 13:53:50|763.69|761.29|766.29|763.89|766.29|763.89|763.69|761.29|0
1651240440000|2022-04-29 13:54:00|767.24|764.84|766.06|763.66|767.24|764.84|765.82|763.42|0
1651240450000|2022-04-29 13:54:10|766.53|764.13|764.63|762.23|766.53|764.13|764.63|762.23|0
1651240460000|2022-04-29 13:54:20|765.82|763.42|766.29|763.89|766.29|763.89|765.58|763.18|0
1651240470000|2022-04-29 13:54:30|766.77|764.37|765.82|763.42|766.77|764.37|765.82|763.42|0
1651240480000|2022-04-29 13:54:40|764.63|762.23|762.74|760.34|764.63|762.23|762.74|760.34|0
1651240490000|2022-04-29 13:54:50|763.69|761.29|763.45|761.05|763.92|761.52|763.45|761.05|0
1651240500000|2022-04-29 13:55:00|761.79|759.39|759.9|757.5|761.79|759.39|759.9|757.5|0
1651240510000|2022-04-29 13:55:10|759.43|757.03|759.43|757.03|759.9|757.5|759.43|757.03|0
1651240520000|2022-04-29 13:55:20|758.24|755.84|758.01|755.61|758.48|756.08|758.01|755.61|0
1651240530000|2022-04-29 13:55:30|757.53|755.13|758.72|756.32|758.72|756.32|757.3|754.9|0
1651240540000|2022-04-29 13:55:40|758.48|756.08|757.06|754.66|758.48|756.08|756.82|754.42|0
1651240550000|2022-04-29 13:55:50|755.88|753.48|754.23|751.83|755.88|753.48|754.23|751.83|0
1651240560000|2022-04-29 13:56:00|753.04|750.64|753.04|750.64|753.04|750.64|753.04|750.64|0
1651240570000|2022-04-29 13:56:10|750.68|748.28|749.74|747.34|750.68|748.28|749.74|747.34|0
1651240580000|2022-04-29 13:56:20|749.27|746.87|747.15|744.75|749.5|747.1|747.15|744.75|0
1651240590000|2022-04-29 13:56:30|748.09|745.69|747.62|745.22|748.33|745.93|747.62|745.22|0
1651240600000|2022-04-29 13:56:40|747.38|744.98|747.15|744.75|747.85|745.45|747.15|744.75|0
1651240610000|2022-04-29 13:56:50|747.85|745.45|746.44|744.04|747.85|745.45|746.44|744.04|0
1651240620000|2022-04-29 13:57:00|746.2|743.8|746.91|744.51|747.15|744.75|746.2|743.8|0
1651240630000|2022-04-29 13:57:10|744.55|742.15|745.26|742.86|745.26|742.86|744.08|741.68|0
1651240640000|2022-04-29 13:57:20|745.73|743.33|744.08|741.68|745.73|743.33|744.08|741.68|0
1651240650000|2022-04-29 13:57:30|744.79|742.39|744.55|742.15|744.79|742.39|744.55|742.15|0
1651240660000|2022-04-29 13:57:40|745.03|742.63|745.15|742.75|745.26|742.86|745.03|742.63|0
1651240670000|2022-04-29 13:57:50|744.32|741.92|745.08|742.68|745.79|743.39|743.9|741.5|0
1651240680000|2022-04-29 13:58:00|744.84|742.44|745.08|742.68|745.08|742.68|744.37|741.97|0
1651240690000|2022-04-29 13:58:10|744.37|741.97|744.49|742.09|744.49|742.09|743.89|741.49|0
1651240700000|2022-04-29 13:58:20|744.37|741.97|743.32|740.92|744.37|741.97|743.32|740.92|0
1651240710000|2022-04-29 13:58:30|743.45|741.05|743.32|740.92|743.56|741.16|743.32|740.92|0
1651240720000|2022-04-29 13:58:40|743.8|741.4|743.56|741.16|744.75|742.35|743.56|741.16|0
1651240730000|2022-04-29 13:58:50|743.32|740.92|743.45|741.05|743.56|741.16|743.32|740.92|0
1651240740000|2022-04-29 13:59:00|743.32|740.92|743.09|740.69|743.32|740.92|742.85|740.45|0
1651240750000|2022-04-29 13:59:10|742.74|740.34|742.61|740.21|742.74|740.34|742.38|739.98|0
1651240760000|2022-04-29 13:59:20|742.85|740.45|742.14|739.74|742.85|740.45|742.14|739.74|0
1651240770000|2022-04-29 13:59:30|741.9|739.5|740.24|737.84|741.9|739.5|740.24|737.84|0
1651240780000|2022-04-29 13:59:40|740.95|738.55|742.74|740.34|744.27|741.87|740.95|738.55|0
1651240790000|2022-04-29 13:59:50|742.26|739.86|741.79|739.39|742.26|739.86|741.79|739.39|0
1651240800000|2022-04-29 14:00:00|741.55|739.15|741.19|738.79|741.55|739.15|740.72|738.32|0
1651240810000|2022-04-29 14:00:10|740.72|738.32|741.66|739.26|742.85|740.45|740.48|738.08|0
1651240820000|2022-04-29 14:00:20|742.14|739.74|743.09|740.69|743.32|740.92|742.14|739.74|0
1651240830000|2022-04-29 14:00:30|742.85|740.45|743.56|741.16|743.56|741.16|742.85|740.45|0
1651240840000|2022-04-29 14:00:40|742.38|739.98|743.32|740.92|743.32|740.92|742.38|739.98|0
1651240850000|2022-04-29 14:00:50|743.09|740.69|744.51|742.11|744.51|742.11|742.85|740.45|0
1651240860000|2022-04-29 14:01:00|743.56|741.16|744.98|742.58|744.98|742.58|743.56|741.16|0
1651240870000|2022-04-29 14:01:10|744.75|742.35|745.46|743.06|745.46|743.06|744.75|742.35|0
1651240880000|2022-04-29 14:01:20|745.93|743.53|747.36|744.96|747.36|744.96|745.46|743.06|0
1651240890000|2022-04-29 14:01:30|748.54|746.14|748.78|746.38|748.78|746.38|748.54|746.14|0
1651240900000|2022-04-29 14:01:40|747.36|744.96|748.54|746.14|748.54|746.14|747.36|744.96|0
1651240910000|2022-04-29 14:01:50|748.3|745.9|749.25|746.85|749.25|746.85|748.3|745.9|0
1651240920000|2022-04-29 14:02:00|748.07|745.67|746.64|744.24|748.3|745.9|746.64|744.24|0
1651240930000|2022-04-29 14:02:10|744.98|742.58|744.98|742.58|745.22|742.82|744.75|742.35|0
1651240940000|2022-04-29 14:02:20|744.75|742.35|745.11|742.71|745.22|742.82|744.51|742.11|0
1651240950000|2022-04-29 14:02:30|744.98|742.58|744.75|742.35|744.98|742.58|744.63|742.23|0
1651240960000|2022-04-29 14:02:40|745.46|743.06|746.88|744.48|746.88|744.48|745.46|743.06|0
1651240970000|2022-04-29 14:02:50|747.83|745.43|749.02|746.62|749.02|746.62|747.59|745.19|0
1651240980000|2022-04-29 14:03:00|749.25|746.85|749.14|746.74|749.25|746.85|748.78|746.38|0
1651240990000|2022-04-29 14:03:10|748.54|746.14|746.77|744.37|748.54|746.14|746.77|744.37|0
1651241000000|2022-04-29 14:03:20|745.93|743.53|745.22|742.82|746.17|743.77|744.98|742.58|0
1651241010000|2022-04-29 14:03:30|744.75|742.35|744.98|742.58|744.98|742.58|744.03|741.63|0
1651241020000|2022-04-29 14:03:40|745.69|743.29|746.41|744.01|746.64|744.24|745.69|743.29|0
1651241030000|2022-04-29 14:03:50|746.17|743.77|748.3|745.9|748.3|745.9|746.17|743.77|0
1651241040000|2022-04-29 14:04:00|747.59|745.19|746.41|744.01|747.59|745.19|746.41|744.01|0
1651241050000|2022-04-29 14:04:10|748.07|745.67|747.83|745.43|748.07|745.67|747.59|745.19|0
1651241060000|2022-04-29 14:04:20|748.3|745.9|748.54|746.14|748.78|746.38|748.3|745.9|0
1651241070000|2022-04-29 14:04:30|748.3|745.9|748.54|746.14|748.78|746.38|748.3|745.9|0
1651241080000|2022-04-29 14:04:40|749.25|746.85|749.25|746.85|749.25|746.85|748.3|745.9|0
1651241090000|2022-04-29 14:04:50|749.02|746.62|748.54|746.14|749.25|746.85|748.54|746.14|0
1651241100000|2022-04-29 14:05:00|748.78|746.38|749.02|746.62|749.02|746.62|748.54|746.14|0
1651241110000|2022-04-29 14:05:10|749.25|746.85|749.97|747.57|750.2|747.8|749.02|746.62|0
1651241120000|2022-04-29 14:05:20|749.25|746.85|748.54|746.14|749.25|746.85|748.3|745.9|0
1651241130000|2022-04-29 14:05:30|747.59|745.19|748.07|745.67|748.07|745.67|747.59|745.19|0
1651241140000|2022-04-29 14:05:40|748.78|746.38|750.2|747.8|750.2|747.8|748.78|746.38|0
1651241150000|2022-04-29 14:05:50|749.49|747.09|749.97|747.57|749.97|747.57|749.49|747.09|0
1651241160000|2022-04-29 14:06:00|749.25|746.85|748.78|746.38|749.25|746.85|748.07|745.67|0
1651241170000|2022-04-29 14:06:10|749.25|746.85|750.44|748.04|750.44|748.04|749.25|746.85|0
1651241180000|2022-04-29 14:06:20|751.15|748.75|752.34|749.94|752.34|749.94|751.15|748.75|0
1651241190000|2022-04-29 14:06:30|752.58|750.18|750.68|748.28|752.58|750.18|750.68|748.28|0
1651241200000|2022-04-29 14:06:40|751.28|748.88|751.39|748.99|751.39|748.99|750.44|748.04|0
1651241210000|2022-04-29 14:06:50|750.92|748.52|751.15|748.75|752.34|749.94|750.92|748.52|0
1651241220000|2022-04-29 14:07:00|752.47|750.07|752.1|749.7|752.82|750.42|752.1|749.7|0
1651241230000|2022-04-29 14:07:10|751.63|749.23|752.58|750.18|752.58|750.18|751.15|748.75|0
1651241240000|2022-04-29 14:07:20|752.34|749.94|752.58|750.18|752.82|750.42|752.1|749.7|0
1651241250000|2022-04-29 14:07:30|752.47|750.07|753.06|750.66|753.06|750.66|752.34|749.94|0
1651241260000|2022-04-29 14:07:40|752.82|750.42|753.06|750.66|753.06|750.66|752.82|750.42|0
1651241270000|2022-04-29 14:07:50|754.48|752.08|754.48|752.08|754.48|752.08|754.01|751.61|0
1651241280000|2022-04-29 14:08:00|754.24|751.84|754.48|752.08|754.48|752.08|754.13|751.73|0
1651241290000|2022-04-29 14:08:10|754.24|751.84|754.24|751.84|754.48|752.08|754.24|751.84|0
1651241300000|2022-04-29 14:08:20|754.48|752.08|756.51|754.11|756.51|754.11|754.48|752.08|0
1651241310000|2022-04-29 14:08:30|756.62|754.22|756.86|754.46|756.86|754.46|756.15|753.75|0
1651241320000|2022-04-29 14:08:40|756.38|753.98|756.38|753.98|756.38|753.98|755.67|753.27|0
1651241330000|2022-04-29 14:08:50|756.86|754.46|755.79|753.39|757.34|754.94|755.67|753.27|0
1651241340000|2022-04-29 14:09:00|754.72|752.32|756.86|754.46|757.1|754.7|754.72|752.32|0
1651241350000|2022-04-29 14:09:10|756.38|753.98|756.86|754.46|756.86|754.46|756.38|753.98|0
1651241360000|2022-04-29 14:09:20|756.62|754.22|756.15|753.75|756.62|754.22|756.15|753.75|0
1651241370000|2022-04-29 14:09:30|755.91|753.51|755.67|753.27|756.62|754.22|755.43|753.03|0
1651241380000|2022-04-29 14:09:40|754.96|752.56|754.61|752.21|755.67|753.27|754.61|752.21|0
1651241390000|2022-04-29 14:09:50|752.34|749.94|753.29|750.89|753.29|750.89|752.34|749.94|0
1651241400000|2022-04-29 14:10:00|752.82|750.42|751.87|749.47|752.82|750.42|751.87|749.47|0
1651241410000|2022-04-29 14:10:10|751.15|748.75|749.73|747.33|751.15|748.75|749.73|747.33|0
1651241420000|2022-04-29 14:10:20|750.2|747.8|749.02|746.62|750.68|748.28|749.02|746.62|0
1651241430000|2022-04-29 14:10:30|749.49|747.09|751.15|748.75|751.15|748.75|749.49|747.09|0
1651241440000|2022-04-29 14:10:40|751.63|749.23|749.97|747.57|751.63|749.23|749.97|747.57|0
1651241450000|2022-04-29 14:10:50|751.15|748.75|753.05|750.65|753.05|750.65|751.15|748.75|0
1651241460000|2022-04-29 14:11:00|752.82|750.42|754.24|751.84|754.24|751.84|752.82|750.42|0
1651241470000|2022-04-29 14:11:10|754.96|752.56|755.91|753.51|756.38|753.98|754.96|752.56|0
1651241480000|2022-04-29 14:11:20|755.67|753.27|756.38|753.98|756.38|753.98|754.72|752.32|0
1651241490000|2022-04-29 14:11:30|756.86|754.46|755.67|753.27|757.1|754.7|755.67|753.27|0
1651241500000|2022-04-29 14:11:40|756.38|753.98|756.62|754.22|756.62|754.22|756.03|753.63|0
1651241510000|2022-04-29 14:11:50|757.1|754.7|757.1|754.7|757.22|754.82|757.1|754.7|0
1651241520000|2022-04-29 14:12:00|756.15|753.75|755.67|753.27|756.38|753.98|755.67|753.27|0
1651241530000|2022-04-29 14:12:10|754.72|752.32|754.72|752.32|754.72|752.32|754.01|751.61|0
1651241540000|2022-04-29 14:12:20|755.08|752.68|756.51|754.11|756.51|754.11|755.08|752.68|0
1651241550000|2022-04-29 14:12:30|756.27|753.87|756.62|754.22|756.62|754.22|755.91|753.51|0
1651241560000|2022-04-29 14:12:40|757.22|754.82|756.86|754.46|757.57|755.17|756.86|754.46|0
1651241570000|2022-04-29 14:12:50|756.62|754.22|756.62|754.22|757.1|754.7|756.62|754.22|0
1651241580000|2022-04-29 14:13:00|754.96|752.56|753.77|751.37|754.96|752.56|753.53|751.13|0
1651241590000|2022-04-29 14:13:10|754.72|752.32|753.05|750.65|754.72|752.32|753.05|750.65|0
1651241600000|2022-04-29 14:13:20|752.34|749.94|753.29|750.89|753.29|750.89|752.34|749.94|0
1651241610000|2022-04-29 14:13:30|752.82|750.42|752.58|750.18|753.05|750.65|752.47|750.07|0
1651241620000|2022-04-29 14:13:40|753.53|751.13|755.67|753.27|755.67|753.27|753.53|751.13|0
1651241630000|2022-04-29 14:13:50|755.56|753.16|754.96|752.56|755.56|753.16|754.96|752.56|0
1651241640000|2022-04-29 14:14:00|754.72|752.32|754.6|752.2|755.08|752.68|754.6|752.2|0
1651241650000|2022-04-29 14:14:10|755.19|752.79|754.24|751.84|755.19|752.79|753.77|751.37|0
1651241660000|2022-04-29 14:14:20|753.89|751.49|755.91|753.51|755.91|753.51|753.89|751.49|0
1651241670000|2022-04-29 14:14:30|756.75|754.35|755.79|753.39|756.75|754.35|755.79|753.39|0
1651241680000|2022-04-29 14:14:40|755.67|753.27|754.96|752.56|755.67|753.27|754.96|752.56|0
1651241690000|2022-04-29 14:14:50|754.48|752.08|754.96|752.56|754.96|752.56|754.24|751.84|0
1651241700000|2022-04-29 14:15:00|755.43|753.03|753.53|751.13|755.43|753.03|753.53|751.13|0
1651241710000|2022-04-29 14:15:10|754.24|751.84|753.53|751.13|754.48|752.08|753.53|751.13|0
1651241720000|2022-04-29 14:15:20|752.82|750.42|750.2|747.8|752.82|750.42|750.2|747.8|0
1651241730000|2022-04-29 14:15:30|748.54|746.14|750.2|747.8|750.2|747.8|748.54|746.14|0
1651241740000|2022-04-29 14:15:40|751.15|748.75|753.29|750.89|753.29|750.89|751.15|748.75|0
1651241750000|2022-04-29 14:15:50|753.77|751.37|756.38|753.98|756.38|753.98|753.77|751.37|0
1651241760000|2022-04-29 14:16:00|757.81|755.41|759.48|757.08|759.48|757.08|757.81|755.41|0
1651241770000|2022-04-29 14:16:10|758.53|756.13|760.67|758.27|760.67|758.27|758.53|756.13|0
1651241780000|2022-04-29 14:16:20|760.19|757.79|764|761.6|764|761.6|760.19|757.79|0
1651241790000|2022-04-29 14:16:30|765.44|763.04|764.48|762.08|765.44|763.04|764.48|762.08|0
1651241800000|2022-04-29 14:16:40|764|761.6|764|761.6|764.72|762.32|763.77|761.37|0
1651241810000|2022-04-29 14:16:50|764.37|761.97|764.96|762.56|765.2|762.8|764.37|761.97|0
1651241820000|2022-04-29 14:17:00|766.15|763.75|764.72|762.32|766.51|764.11|764.72|762.32|0
1651241830000|2022-04-29 14:17:10|765.2|762.8|766.15|763.75|766.15|763.75|764.72|762.32|0
1651241840000|2022-04-29 14:17:20|767.58|765.18|765.67|763.27|767.58|765.18|765.67|763.27|0
1651241850000|2022-04-29 14:17:30|765.2|762.8|767.34|764.94|767.34|764.94|765.2|762.8|0
1651241860000|2022-04-29 14:17:40|767.11|764.71|769.01|766.61|769.73|767.33|767.11|764.71|0
1651241870000|2022-04-29 14:17:50|768.78|766.38|769.25|766.85|769.97|767.57|768.78|766.38|0
1651241880000|2022-04-29 14:18:00|769.49|767.09|768.3|765.9|769.49|767.09|768.3|765.9|0
1651241890000|2022-04-29 14:18:10|767.82|765.42|768.06|765.66|768.3|765.9|767.82|765.42|0
1651241900000|2022-04-29 14:18:20|768.3|765.9|768.42|766.02|768.42|766.02|767.82|765.42|0
1651241910000|2022-04-29 14:18:30|768.06|765.66|769.25|766.85|769.25|766.85|768.06|765.66|0
1651241920000|2022-04-29 14:18:40|770.21|767.81|770.92|768.52|770.92|768.52|769.97|767.57|0
1651241930000|2022-04-29 14:18:50|770.21|767.81|771.16|768.76|771.16|768.76|770.21|767.81|0
1651241940000|2022-04-29 14:19:00|771.4|769|773.92|771.52|773.92|771.52|771.4|769|0
1651241950000|2022-04-29 14:19:10|773.55|771.15|774.27|771.87|774.27|771.87|773.55|771.15|0
1651241960000|2022-04-29 14:19:20|774.51|772.11|773.55|771.15|774.51|772.11|773.55|771.15|0
1651241970000|2022-04-29 14:19:30|773.08|770.68|774.51|772.11|774.51|772.11|773.08|770.68|0
1651241980000|2022-04-29 14:19:40|774.27|771.87|774.03|771.63|774.51|772.11|773.79|771.39|0
1651241990000|2022-04-29 14:19:50|773.92|771.52|773.31|770.91|774.99|772.59|773.31|770.91|0
1651242000000|2022-04-29 14:20:00|774.27|771.87|774.03|771.63|774.27|771.87|773.31|770.91|0
1651242010000|2022-04-29 14:20:10|774.51|772.11|773.68|771.28|774.51|772.11|773.68|771.28|0
1651242020000|2022-04-29 14:20:20|774.27|771.87|774.27|771.87|774.51|772.11|774.27|771.87|0
1651242030000|2022-04-29 14:20:30|773.68|771.28|773.79|771.39|773.79|771.39|772.48|770.08|0
1651242040000|2022-04-29 14:20:40|774.27|771.87|773.79|771.39|774.75|772.35|773.79|771.39|0
1651242050000|2022-04-29 14:20:50|774.03|771.63|774.51|772.11|774.51|772.11|774.03|771.63|0
1651242060000|2022-04-29 14:21:00|774.75|772.35|775.47|773.07|775.7|773.3|774.75|772.35|0
1651242070000|2022-04-29 14:21:10|774.99|772.59|776.18|773.78|776.18|773.78|774.99|772.59|0
1651242080000|2022-04-29 14:21:20|775.7|773.3|773.79|771.39|775.7|773.3|773.79|771.39|0
1651242090000|2022-04-29 14:21:30|773.68|771.28|774.27|771.87|775.7|773.3|773.68|771.28|0
1651242100000|2022-04-29 14:21:40|774.99|772.59|774.99|772.59|774.99|772.59|774.99|772.59|0
1651242110000|2022-04-29 14:21:50|775.23|772.83|774.27|771.87|775.23|772.83|774.27|771.87|0
1651242120000|2022-04-29 14:22:00|773.31|770.91|772.84|770.44|773.31|770.91|772.84|770.44|0
1651242130000|2022-04-29 14:22:10|771.88|769.48|773.31|770.91|773.31|770.91|771.4|769|0
1651242140000|2022-04-29 14:22:20|773.55|771.15|774.75|772.35|774.75|772.35|773.55|771.15|0
1651242150000|2022-04-29 14:22:30|774.51|772.11|774.99|772.59|774.99|772.59|774.51|772.11|0
1651242160000|2022-04-29 14:22:40|774.51|772.11|774.99|772.59|774.99|772.59|774.27|771.87|0
1651242170000|2022-04-29 14:22:50|774.75|772.35|774.51|772.11|775.7|773.3|774.51|772.11|0
1651242180000|2022-04-29 14:23:00|774.99|772.59|775.23|772.83|775.23|772.83|774.75|772.35|0
1651242190000|2022-04-29 14:23:10|774.51|772.11|775.94|773.54|775.94|773.54|774.51|772.11|0
1651242200000|2022-04-29 14:23:20|776.18|773.78|775.23|772.83|776.18|773.78|775.23|772.83|0
1651242210000|2022-04-29 14:23:30|775.7|773.3|776.42|774.02|776.42|774.02|775.7|773.3|0
1651242220000|2022-04-29 14:23:40|776.66|774.26|776.66|774.26|776.66|774.26|776.66|774.26|0
1651242230000|2022-04-29 14:23:50|777.62|775.22|778.1|775.7|778.34|775.94|777.38|774.98|0
1651242240000|2022-04-29 14:24:00|778.34|775.94|778.34|775.94|779.05|776.65|778.34|775.94|0
1651242250000|2022-04-29 14:24:10|778.57|776.17|777.62|775.22|778.57|776.17|777.62|775.22|0
1651242260000|2022-04-29 14:24:20|777.86|775.46|779.77|777.37|779.77|777.37|777.86|775.46|0
1651242270000|2022-04-29 14:24:30|778.1|775.7|778.1|775.7|779.05|776.65|778.1|775.7|0
1651242280000|2022-04-29 14:24:40|776.9|774.5|776.18|773.78|776.9|774.5|775.94|773.54|0
1651242290000|2022-04-29 14:24:50|775.94|773.54|777.14|774.74|777.14|774.74|775.7|773.3|0
1651242300000|2022-04-29 14:25:00|777.5|775.1|776.9|774.5|777.5|775.1|776.9|774.5|0
1651242310000|2022-04-29 14:25:10|776.42|774.02|776.18|773.78|776.66|774.26|775.47|773.07|0
1651242320000|2022-04-29 14:25:20|776.42|774.02|777.86|775.46|777.86|775.46|776.18|773.78|0
1651242330000|2022-04-29 14:25:30|778.34|775.94|779.29|776.89|779.29|776.89|778.34|775.94|0
1651242340000|2022-04-29 14:25:40|778.57|776.17|778.57|776.17|779.18|776.78|778.57|776.17|0
1651242350000|2022-04-29 14:25:50|778.81|776.41|777.86|775.46|779.05|776.65|777.86|775.46|0
1651242360000|2022-04-29 14:26:00|777.38|774.98|778.34|775.94|778.34|775.94|777.38|774.98|0
1651242370000|2022-04-29 14:26:10|778.81|776.41|778.34|775.94|778.81|776.41|778.34|775.94|0
1651242380000|2022-04-29 14:26:20|778.7|776.3|778.22|775.82|778.7|776.3|778.1|775.7|0
1651242390000|2022-04-29 14:26:30|778.1|775.7|778.1|775.7|778.1|775.7|776.9|774.5|0
1651242400000|2022-04-29 14:26:40|778.46|776.06|778.34|775.94|778.46|776.06|778.1|775.7|0
1651242410000|2022-04-29 14:26:50|778.81|776.41|779.29|776.89|779.53|777.13|778.81|776.41|0
1651242420000|2022-04-29 14:27:00|779.53|777.13|780.37|777.97|781.21|778.81|779.53|777.13|0
1651242430000|2022-04-29 14:27:10|780.73|778.33|780.73|778.33|781.09|778.69|780.73|778.33|0
1651242440000|2022-04-29 14:27:20|781.21|778.81|781.45|779.05|782.17|779.77|781.21|778.81|0
1651242450000|2022-04-29 14:27:30|780.85|778.45|781.93|779.53|781.93|779.53|780.85|778.45|0
1651242460000|2022-04-29 14:27:40|781.21|778.81|781.45|779.05|782.17|779.77|781.21|778.81|0
1651242470000|2022-04-29 14:27:50|781.69|779.29|781.45|779.05|781.69|779.29|781.45|779.05|0
1651242480000|2022-04-29 14:28:00|783.12|780.72|782.64|780.24|783.12|780.72|781.93|779.53|0
1651242490000|2022-04-29 14:28:10|782.88|780.48|782.88|780.48|783.01|780.61|782.41|780.01|0
1651242500000|2022-04-29 14:28:20|782.64|780.24|784.32|781.92|784.8|782.4|782.64|780.24|0
1651242510000|2022-04-29 14:28:30|784.56|782.16|784.8|782.4|784.8|782.4|784.56|782.16|0
1651242520000|2022-04-29 14:28:40|784.56|782.16|785.04|782.64|785.04|782.64|784.56|782.16|0
1651242530000|2022-04-29 14:28:50|785.28|782.88|786|783.6|786|783.6|785.04|782.64|0
1651242540000|2022-04-29 14:29:00|786.48|784.08|785.52|783.12|786.48|784.08|785.52|783.12|0
1651242550000|2022-04-29 14:29:10|784.8|782.4|785.28|782.88|785.52|783.12|784.8|782.4|0
1651242560000|2022-04-29 14:29:20|785.04|782.64|785.76|783.36|785.76|783.36|785.04|782.64|0
1651242570000|2022-04-29 14:29:30|785.52|783.12|784.32|781.92|785.52|783.12|784.08|781.68|0
1651242580000|2022-04-29 14:29:40|784.08|781.68|784.08|781.68|784.32|781.92|784.08|781.68|0
1651242590000|2022-04-29 14:29:50|784.32|781.92|785.04|782.64|785.04|782.64|784.32|781.92|0
1651242600000|2022-04-29 14:30:00|785.28|782.88|784.8|782.4|786.48|784.08|784.8|782.4|0
1651242610000|2022-04-29 14:30:10|784.56|782.16|785.76|783.36|785.76|783.36|784.56|782.16|0
1651242620000|2022-04-29 14:30:20|786|783.6|785.28|782.88|786|783.6|785.28|782.88|0
1651242630000|2022-04-29 14:30:30|785.76|783.36|784.32|781.92|786|783.6|784.32|781.92|0
1651242640000|2022-04-29 14:30:40|784.8|782.4|786|783.6|786|783.6|784.8|782.4|0
1651242650000|2022-04-29 14:30:50|786.24|783.84|786|783.6|786.24|783.84|785.52|783.12|0
1651242660000|2022-04-29 14:31:00|785.52|783.12|786.72|784.32|786.72|784.32|785.52|783.12|0
1651242670000|2022-04-29 14:31:10|786.24|783.84|786|783.6|786.48|784.08|786|783.6|0
1651242680000|2022-04-29 14:31:20|784.56|782.16|785.52|783.12|785.52|783.12|784.56|782.16|0
1651242690000|2022-04-29 14:31:30|785.04|782.64|784.32|781.92|785.04|782.64|784.32|781.92|0
1651242700000|2022-04-29 14:31:40|784.56|782.16|784.81|782.41|784.81|782.41|783.84|781.44|0
1651242710000|2022-04-29 14:31:50|785.05|782.65|785.3|782.9|785.3|782.9|784.81|782.41|0
1651242720000|2022-04-29 14:32:00|786.26|783.86|784.11|781.71|786.26|783.86|784.11|781.71|0
1651242730000|2022-04-29 14:32:10|784.35|781.95|784.11|781.71|784.83|782.43|784.11|781.71|0
1651242740000|2022-04-29 14:32:20|784.35|781.95|784.59|782.19|785.78|783.38|784.35|781.95|0
1651242750000|2022-04-29 14:32:30|784.83|782.43|785.54|783.14|785.54|783.14|784.83|782.43|0
1651242760000|2022-04-29 14:32:40|785.78|783.38|785.78|783.38|786.26|783.86|785.78|783.38|0
1651242770000|2022-04-29 14:32:50|785.3|782.9|785.9|783.5|786.14|783.74|785.3|782.9|0
1651242780000|2022-04-29 14:33:00|785.54|783.14|786.02|783.62|786.26|783.86|785.54|783.14|0
1651242790000|2022-04-29 14:33:10|786.86|784.46|787.92|785.52|787.92|785.52|786.86|784.46|0
1651242800000|2022-04-29 14:33:20|787.69|785.29|786.49|784.09|787.69|785.29|786.49|784.09|0
1651242810000|2022-04-29 14:33:30|786.73|784.33|786.97|784.57|786.97|784.57|786.73|784.33|0
1651242820000|2022-04-29 14:33:40|786.26|783.86|785.78|783.38|786.49|784.09|785.78|783.38|0
1651242830000|2022-04-29 14:33:50|785.06|782.66|785.54|783.14|785.54|783.14|785.06|782.66|0
1651242840000|2022-04-29 14:34:00|784.83|782.43|784.11|781.71|784.83|782.43|784.11|781.71|0
1651242850000|2022-04-29 14:34:10|784.59|782.19|784.83|782.43|785.54|783.14|784.59|782.19|0
1651242860000|2022-04-29 14:34:20|784.11|781.71|784.83|782.43|784.83|782.43|784.11|781.71|0
1651242870000|2022-04-29 14:34:30|785.3|782.9|787.21|784.81|787.21|784.81|785.3|782.9|0
1651242880000|2022-04-29 14:34:40|787.45|785.05|787.33|784.93|787.69|785.29|787.33|784.93|0
1651242890000|2022-04-29 14:34:50|787.69|785.29|788.16|785.76|788.16|785.76|787.45|785.05|0
1651242900000|2022-04-29 14:35:00|787.45|785.05|786.97|784.57|787.92|785.52|786.97|784.57|0
1651242910000|2022-04-29 14:35:10|787.33|784.93|786.97|784.57|787.33|784.93|786.97|784.57|0
1651242920000|2022-04-29 14:35:20|787.45|785.05|787.21|784.81|787.69|785.29|787.21|784.81|0
1651242930000|2022-04-29 14:35:30|787.69|785.29|789.83|787.43|789.83|787.43|787.69|785.29|0
1651242940000|2022-04-29 14:35:40|790.07|787.67|790.07|787.67|790.31|787.91|790.07|787.67|0
1651242950000|2022-04-29 14:35:50|790.55|788.15|791.87|789.47|791.87|789.47|790.55|788.15|0
1651242960000|2022-04-29 14:36:00|791.26|788.86|791.74|789.34|791.74|789.34|791.26|788.86|0
1651242970000|2022-04-29 14:36:10|791.5|789.1|791.26|788.86|791.74|789.34|791.26|788.86|0
1651242980000|2022-04-29 14:36:20|791.74|789.34|791.74|789.34|791.87|789.47|791.74|789.34|0
1651242990000|2022-04-29 14:36:30|791.5|789.1|791.74|789.34|791.98|789.58|791.5|789.1|0
1651243000000|2022-04-29 14:36:40|791.03|788.63|791.5|789.1|791.74|789.34|790.79|788.39|0
1651243010000|2022-04-29 14:36:50|791.98|789.58|791.98|789.58|792.22|789.82|791.98|789.58|0
1651243020000|2022-04-29 14:37:00|792.22|789.82|792.7|790.3|792.7|790.3|792.22|789.82|0
1651243030000|2022-04-29 14:37:10|792.46|790.06|792.93|790.53|792.93|790.53|792.46|790.06|0
1651243040000|2022-04-29 14:37:20|793.17|790.77|793.17|790.77|793.41|791.01|793.17|790.77|0
1651243050000|2022-04-29 14:37:30|792.93|790.53|792.22|789.82|792.93|790.53|792.22|789.82|0
1651243060000|2022-04-29 14:37:40|792.7|790.3|792.93|790.53|793.17|790.77|792.7|790.3|0
1651243070000|2022-04-29 14:37:50|793.17|790.77|793.17|790.77|793.17|790.77|793.17|790.77|0
1651243080000|2022-04-29 14:38:00|792.93|790.53|792.7|790.3|792.93|790.53|792.7|790.3|0
1651243090000|2022-04-29 14:38:10|791.98|789.58|790.31|787.91|791.98|789.58|790.31|787.91|0
1651243100000|2022-04-29 14:38:20|790.07|787.67|790.31|787.91|790.31|787.91|789.36|786.96|0
1651243110000|2022-04-29 14:38:30|790.55|788.15|790.43|788.03|790.55|788.15|789.83|787.43|0
1651243120000|2022-04-29 14:38:40|789.59|787.19|788.4|786|789.59|787.19|788.4|786|0
1651243130000|2022-04-29 14:38:50|788.16|785.76|786.97|784.57|788.16|785.76|786.73|784.33|0
1651243140000|2022-04-29 14:39:00|786.49|784.09|787.21|784.81|787.21|784.81|786.02|783.62|0
1651243150000|2022-04-29 14:39:10|787.45|785.05|786.62|784.22|788.16|785.76|786.62|784.22|0
1651243160000|2022-04-29 14:39:20|787.09|784.69|786.49|784.09|787.21|784.81|786.49|784.09|0
1651243170000|2022-04-29 14:39:30|786.62|784.22|786.02|783.62|786.62|784.22|786.02|783.62|0
1651243180000|2022-04-29 14:39:40|786.49|784.09|785.78|783.38|786.49|784.09|785.78|783.38|0
1651243190000|2022-04-29 14:39:50|786.49|784.09|787.57|785.17|787.57|785.17|786.49|784.09|0
1651243200000|2022-04-29 14:40:00|787.45|785.05|788.16|785.76|788.4|786|787.45|785.05|0
1651243210000|2022-04-29 14:40:10|788.29|785.89|787.21|784.81|788.29|785.89|786.97|784.57|0
1651243220000|2022-04-29 14:40:20|786.86|784.46|787.69|785.29|787.69|785.29|786.86|784.46|0
1651243230000|2022-04-29 14:40:30|788.16|785.76|787.92|785.52|788.64|786.24|787.92|785.52|0
1651243240000|2022-04-29 14:40:40|788.16|785.76|788.64|786.24|788.64|786.24|788.16|785.76|0
1651243250000|2022-04-29 14:40:50|787.92|785.52|787.45|785.05|787.92|785.52|786.73|784.33|0
1651243260000|2022-04-29 14:41:00|788.4|786|789.24|786.84|789.59|787.19|788.4|786|0
1651243270000|2022-04-29 14:41:10|789.35|786.95|789.59|787.19|789.59|787.19|789.12|786.72|0
1651243280000|2022-04-29 14:41:20|790.31|787.91|790.31|787.91|790.31|787.91|790.31|787.91|0
1651243290000|2022-04-29 14:41:30|790.55|788.15|791.02|788.62|791.02|788.62|790.31|787.91|0
1651243300000|2022-04-29 14:41:40|791.26|788.86|791.26|788.86|791.26|788.86|791.02|788.62|0
1651243310000|2022-04-29 14:41:50|791.5|789.1|792.22|789.82|792.22|789.82|791.5|789.1|0
1651243320000|2022-04-29 14:42:00|792.7|790.3|793.17|790.77|793.17|790.77|792.7|790.3|0
1651243330000|2022-04-29 14:42:10|792.22|789.82|792.7|790.3|792.7|790.3|792.22|789.82|0
1651243340000|2022-04-29 14:42:20|792.1|789.7|792.46|790.06|792.93|790.53|792.1|789.7|0
1651243350000|2022-04-29 14:42:30|792.93|790.53|793.41|791.01|793.89|791.49|792.93|790.53|0
1651243360000|2022-04-29 14:42:40|792.93|790.53|793.17|790.77|793.17|790.77|792.46|790.06|0
1651243370000|2022-04-29 14:42:50|792.93|790.53|792.46|790.06|793.17|790.77|792.46|790.06|0
1651243380000|2022-04-29 14:43:00|792.7|790.3|792.7|790.3|792.93|790.53|792.46|790.06|0
1651243390000|2022-04-29 14:43:10|792.93|790.53|792.46|790.06|792.93|790.53|792.22|789.82|0
1651243400000|2022-04-29 14:43:20|792.22|789.82|791.26|788.86|792.22|789.82|791.26|788.86|0
1651243410000|2022-04-29 14:43:30|791.5|789.1|791.02|788.62|791.5|789.1|790.79|788.39|0
1651243420000|2022-04-29 14:43:40|791.26|788.86|792.22|789.82|792.22|789.82|791.26|788.86|0
1651243430000|2022-04-29 14:43:50|792.46|790.06|791.02|788.62|792.46|790.06|791.02|788.62|0
1651243440000|2022-04-29 14:44:00|791.5|789.1|791.02|788.62|791.5|789.1|790.79|788.39|0
1651243450000|2022-04-29 14:44:10|790.07|787.67|790.07|787.67|790.55|788.15|790.07|787.67|0
1651243460000|2022-04-29 14:44:20|790.79|788.39|790.79|788.39|791.02|788.62|790.79|788.39|0
1651243470000|2022-04-29 14:44:30|790.55|788.15|789.12|786.72|790.79|788.39|789.12|786.72|0
1651243480000|2022-04-29 14:44:40|788.4|786|788.05|785.65|788.4|786|787.45|785.05|0
1651243490000|2022-04-29 14:44:50|788.16|785.76|789.59|787.19|790.07|787.67|788.16|785.76|0
1651243500000|2022-04-29 14:45:00|789.83|787.43|790.79|788.39|790.79|788.39|789.83|787.43|0
1651243510000|2022-04-29 14:45:10|790.67|788.27|791.02|788.62|791.02|788.62|789.59|787.19|0
1651243520000|2022-04-29 14:45:20|790.79|788.39|791.98|789.58|791.98|789.58|790.79|788.39|0
1651243530000|2022-04-29 14:45:30|791.74|789.34|792.22|789.82|792.22|789.82|791.74|789.34|0
1651243540000|2022-04-29 14:45:40|792.46|790.06|792.7|790.3|792.7|790.3|791.98|789.58|0
1651243550000|2022-04-29 14:45:50|792.46|790.06|792.22|789.82|792.7|790.3|792.22|789.82|0
1651243560000|2022-04-29 14:46:00|791.98|789.58|793.65|791.25|793.65|791.25|791.98|789.58|0
1651243570000|2022-04-29 14:46:10|793.89|791.49|793.89|791.49|793.89|791.49|793.89|791.49|0
1651243580000|2022-04-29 14:46:20|793.41|791.01|793.65|791.25|793.89|791.49|793.41|791.01|0
1651243590000|2022-04-29 14:46:30|793.41|791.01|793.41|791.01|793.41|791.01|792.7|790.3|0
1651243600000|2022-04-29 14:46:40|793.17|790.77|794.13|791.73|794.13|791.73|793.17|790.77|0
1651243610000|2022-04-29 14:46:50|793.77|791.37|793.41|791.01|794.13|791.73|793.41|791.01|0
1651243620000|2022-04-29 14:47:00|794.13|791.73|794.13|791.73|794.13|791.73|793.65|791.25|0
1651243630000|2022-04-29 14:47:10|794.61|792.21|793.65|791.25|794.61|792.21|793.41|791.01|0
1651243640000|2022-04-29 14:47:20|793.41|791.01|793.65|791.25|794.37|791.97|793.41|791.01|0
1651243650000|2022-04-29 14:47:30|793.89|791.49|793.54|791.14|793.89|791.49|792.93|790.53|0
1651243660000|2022-04-29 14:47:40|793.89|791.49|794.84|792.44|794.84|792.44|793.89|791.49|0
1651243670000|2022-04-29 14:47:50|795.08|792.68|794.84|792.44|795.08|792.68|794.37|791.97|0
1651243680000|2022-04-29 14:48:00|794.37|791.97|794.13|791.73|794.37|791.97|794.13|791.73|0
1651243690000|2022-04-29 14:48:10|794.97|792.57|794.13|791.73|794.97|792.57|794.13|791.73|0
1651243700000|2022-04-29 14:48:20|794.84|792.44|795.08|792.68|795.08|792.68|794.84|792.44|0
1651243710000|2022-04-29 14:48:30|794.73|792.33|794.61|792.21|794.73|792.33|794.61|792.21|0
1651243720000|2022-04-29 14:48:40|794.84|792.44|794.61|792.21|794.84|792.44|794.37|791.97|0
1651243730000|2022-04-29 14:48:50|793.65|791.25|795.32|792.92|795.32|792.92|793.65|791.25|0
1651243740000|2022-04-29 14:49:00|795.56|793.16|795.08|792.68|795.56|793.16|794.61|792.21|0
1651243750000|2022-04-29 14:49:10|794.37|791.97|795.32|792.92|795.32|792.92|794.37|791.97|0
1651243760000|2022-04-29 14:49:20|795.08|792.68|795.56|793.16|795.56|793.16|795.08|792.68|0
1651243770000|2022-04-29 14:49:30|795.32|792.92|795.08|792.68|795.56|793.16|795.08|792.68|0
1651243780000|2022-04-29 14:49:40|794.37|791.97|794.84|792.44|795.32|792.92|794.37|791.97|0
1651243790000|2022-04-29 14:49:50|795.08|792.68|794.84|792.44|795.08|792.68|794.84|792.44|0
1651243800000|2022-04-29 14:50:00|795.32|792.92|794.37|791.97|795.32|792.92|794.37|791.97|0
1651243810000|2022-04-29 14:50:10|793.89|791.49|794.61|792.21|794.61|792.21|793.89|791.49|0
1651243820000|2022-04-29 14:50:20|794.25|791.85|794.13|791.73|794.37|791.97|794.13|791.73|0
1651243830000|2022-04-29 14:50:30|793.41|791.01|791.98|789.58|793.41|791.01|791.98|789.58|0
1651243840000|2022-04-29 14:50:40|791.74|789.34|791.98|789.58|791.98|789.58|791.74|789.34|0
1651243850000|2022-04-29 14:50:50|792.22|789.82|793.17|790.77|793.41|791.01|792.22|789.82|0
1651243860000|2022-04-29 14:51:00|792.93|790.53|793.89|791.49|793.89|791.49|792.58|790.18|0
1651243870000|2022-04-29 14:51:10|794.6|792.2|795.08|792.68|795.08|792.68|794.6|792.2|0
1651243880000|2022-04-29 14:51:20|795.56|793.16|796.04|793.64|796.04|793.64|795.56|793.16|0
1651243890000|2022-04-29 14:51:30|796.76|794.36|796.99|794.59|796.99|794.59|796.52|794.12|0
1651243900000|2022-04-29 14:51:40|796.52|794.12|796.52|794.12|796.76|794.36|796.28|793.88|0
1651243910000|2022-04-29 14:51:50|796.76|794.36|796.76|794.36|796.76|794.36|796.52|794.12|0
1651243920000|2022-04-29 14:52:00|796.52|794.12|796.99|794.59|796.99|794.59|796.52|794.12|0
1651243930000|2022-04-29 14:52:10|797.23|794.83|797.47|795.07|797.71|795.31|797.23|794.83|0
1651243940000|2022-04-29 14:52:20|796.52|794.12|796.28|793.88|796.99|794.59|796.28|793.88|0
1651243950000|2022-04-29 14:52:30|796.04|793.64|796.76|794.36|796.76|794.36|796.04|793.64|0
1651243960000|2022-04-29 14:52:40|796.99|794.59|796.99|794.59|797.23|794.83|796.99|794.59|0
1651243970000|2022-04-29 14:52:50|797.23|794.83|796.52|794.12|797.23|794.83|796.52|794.12|0
1651243980000|2022-04-29 14:53:00|796.99|794.59|796.04|793.64|796.99|794.59|796.04|793.64|0
1651243990000|2022-04-29 14:53:10|796.76|794.36|796.28|793.88|796.76|794.36|796.28|793.88|0
1651244000000|2022-04-29 14:53:20|796.99|794.59|796.52|794.12|797.23|794.83|796.52|794.12|0
1651244010000|2022-04-29 14:53:30|796.75|794.35|796.4|794|796.99|794.59|796.4|794|0
1651244020000|2022-04-29 14:53:40|796.52|794.12|796.75|794.35|796.75|794.35|796.04|793.64|0
1651244030000|2022-04-29 14:53:50|796.52|794.12|795.92|793.52|796.52|794.12|795.92|793.52|0
1651244040000|2022-04-29 14:54:00|796.04|793.64|796.28|793.88|796.52|794.12|796.04|793.64|0
1651244050000|2022-04-29 14:54:10|796.04|793.64|796.28|793.88|796.28|793.88|796.04|793.64|0
1651244060000|2022-04-29 14:54:20|796.04|793.64|795.8|793.4|796.28|793.88|795.8|793.4|0
1651244070000|2022-04-29 14:54:30|794.84|792.44|793.41|791.01|794.84|792.44|793.41|791.01|0
1651244080000|2022-04-29 14:54:40|793.89|791.49|793.3|790.9|793.89|791.49|793.17|790.77|0
1651244090000|2022-04-29 14:54:50|793.17|790.77|792.69|790.29|793.17|790.77|792.69|790.29|0
1651244100000|2022-04-29 14:55:00|792.46|790.06|792.69|790.29|793.17|790.77|792.46|790.06|0
1651244110000|2022-04-29 14:55:10|792.22|789.82|790.43|788.03|792.22|789.82|790.43|788.03|0
1651244120000|2022-04-29 14:55:20|789.48|787.08|789.48|787.08|789.48|787.08|788.88|786.48|0
1651244130000|2022-04-29 14:55:30|789.59|787.19|789.24|786.84|790.78|788.38|789.24|786.84|0
1651244140000|2022-04-29 14:55:40|789.83|787.43|793.41|791.01|793.41|791.01|789.83|787.43|0
1651244150000|2022-04-29 14:55:50|793.65|791.25|793.65|791.25|793.65|791.25|793.41|791.01|0
1651244160000|2022-04-29 14:56:00|793.89|791.49|794.37|791.97|794.37|791.97|793.89|791.49|0
1651244170000|2022-04-29 14:56:10|793.89|791.49|793.17|790.77|794.13|791.73|793.17|790.77|0
1651244180000|2022-04-29 14:56:20|794.01|791.61|793.06|790.66|794.01|791.61|793.06|790.66|0
1651244190000|2022-04-29 14:56:30|793.41|791.01|792.22|789.82|793.41|791.01|792.22|789.82|0
1651244200000|2022-04-29 14:56:40|791.98|789.58|792.69|790.29|792.69|790.29|791.98|789.58|0
1651244210000|2022-04-29 14:56:50|793.41|791.01|792.69|790.29|793.41|791.01|792.46|790.06|0
1651244220000|2022-04-29 14:57:00|792.46|790.06|793.41|791.01|793.41|791.01|792.22|789.82|0
1651244230000|2022-04-29 14:57:10|793.17|790.77|793.41|791.01|793.65|791.25|793.17|790.77|0
1651244240000|2022-04-29 14:57:20|793.65|791.25|793.3|790.9|793.65|791.25|793.3|790.9|0
1651244250000|2022-04-29 14:57:30|793.17|790.77|793.17|790.77|793.17|790.77|792.69|790.29|0
1651244260000|2022-04-29 14:57:40|793.41|791.01|792.46|790.06|793.41|791.01|792.46|790.06|0
1651244270000|2022-04-29 14:57:50|792.22|789.82|790.55|788.15|792.22|789.82|790.31|787.91|0
1651244280000|2022-04-29 14:58:00|791.26|788.86|790.78|788.38|791.26|788.86|790.31|787.91|0
1651244290000|2022-04-29 14:58:10|790.31|787.91|791.02|788.62|791.02|788.62|790.31|787.91|0
1651244300000|2022-04-29 14:58:20|791.62|789.22|791.98|789.58|792.22|789.82|791.62|789.22|0
1651244310000|2022-04-29 14:58:30|792.69|790.29|792.69|790.29|792.69|790.29|792.22|789.82|0
1651244320000|2022-04-29 14:58:40|791.98|789.58|792.46|790.06|792.69|790.29|791.98|789.58|0
1651244330000|2022-04-29 14:58:50|792.34|789.94|791.98|789.58|792.69|790.29|791.98|789.58|0
1651244340000|2022-04-29 14:59:00|792.22|789.82|792.1|789.7|792.22|789.82|791.5|789.1|0
1651244350000|2022-04-29 14:59:10|791.74|789.34|791.5|789.1|791.74|789.34|791.5|789.1|0
1651244360000|2022-04-29 14:59:20|790.78|788.38|791.5|789.1|791.5|789.1|790.31|787.91|0
1651244370000|2022-04-29 14:59:30|791.26|788.86|791.02|788.62|791.26|788.86|790.67|788.27|0
1651244380000|2022-04-29 14:59:40|790.78|788.38|790.78|788.38|790.78|788.38|790.19|787.79|0
1651244390000|2022-04-29 14:59:50|790.31|787.91|790.07|787.67|790.78|788.38|790.07|787.67|0
1651244400000|2022-04-29 15:00:00|791.26|788.86|791.74|789.34|791.74|789.34|791.02|788.62|0
1651244410000|2022-04-29 15:00:10|791.5|789.1|791.26|788.86|791.98|789.58|791.26|788.86|0
1651244420000|2022-04-29 15:00:20|791.74|789.34|791.26|788.86|791.98|789.58|791.26|788.86|0
1651244430000|2022-04-29 15:00:30|791.74|789.34|791.98|789.58|791.98|789.58|791.74|789.34|0
1651244440000|2022-04-29 15:00:40|792.22|789.82|792.69|790.29|792.93|790.53|792.22|789.82|0
1651244450000|2022-04-29 15:00:50|793.17|790.77|792.69|790.29|793.17|790.77|792.69|790.29|0
1651244460000|2022-04-29 15:01:00|793.77|791.37|793.89|791.49|794.13|791.73|793.77|791.37|0
1651244470000|2022-04-29 15:01:10|793.65|791.25|793.89|791.49|793.89|791.49|793.3|790.9|0
1651244480000|2022-04-29 15:01:20|794.13|791.73|793.89|791.49|794.13|791.73|793.89|791.49|0
1651244490000|2022-04-29 15:01:30|794.13|791.73|794.6|792.2|794.6|792.2|793.65|791.25|0
1651244500000|2022-04-29 15:01:40|794.84|792.44|795.32|792.92|795.32|792.92|794.84|792.44|0
1651244510000|2022-04-29 15:01:50|794.6|792.2|795.08|792.68|795.08|792.68|794.6|792.2|0
1651244520000|2022-04-29 15:02:00|794.6|792.2|793.17|790.77|794.6|792.2|793.17|790.77|0
1651244530000|2022-04-29 15:02:10|792.93|790.53|793.65|791.25|793.65|791.25|792.69|790.29|0
1651244540000|2022-04-29 15:02:20|794.37|791.97|794.84|792.44|794.84|792.44|794.13|791.73|0
1651244550000|2022-04-29 15:02:30|795.08|792.68|795.56|793.16|795.56|793.16|795.08|792.68|0
1651244560000|2022-04-29 15:02:40|795.32|792.92|796.04|793.64|796.04|793.64|795.08|792.68|0
1651244570000|2022-04-29 15:02:50|796.28|793.88|797.23|794.83|797.23|794.83|796.28|793.88|0
1651244580000|2022-04-29 15:03:00|796.52|794.12|797.47|795.07|797.71|795.31|796.52|794.12|0
1651244590000|2022-04-29 15:03:10|797.71|795.31|796.28|793.88|797.71|795.31|796.28|793.88|0
1651244600000|2022-04-29 15:03:20|796.99|794.59|797.23|794.83|797.23|794.83|796.75|794.35|0
1651244610000|2022-04-29 15:03:30|796.99|794.59|795.32|792.92|796.99|794.59|795.32|792.92|0
1651244620000|2022-04-29 15:03:40|794.13|791.73|793.89|791.49|794.36|791.96|793.89|791.49|0
1651244630000|2022-04-29 15:03:50|794.13|791.73|795.56|793.16|795.56|793.16|794.13|791.73|0
1651244640000|2022-04-29 15:04:00|796.04|793.64|796.99|794.59|796.99|794.59|796.04|793.64|0
1651244650000|2022-04-29 15:04:10|796.28|793.88|795.8|793.4|796.28|793.88|795.56|793.16|0
1651244660000|2022-04-29 15:04:20|796.04|793.64|794.13|791.73|796.04|793.64|794.13|791.73|0
1651244670000|2022-04-29 15:04:30|794.36|791.96|794.13|791.73|794.36|791.96|793.17|790.77|0
1651244680000|2022-04-29 15:04:40|794.84|792.44|793.41|791.01|794.84|792.44|793.41|791.01|0
1651244690000|2022-04-29 15:04:50|792.82|790.42|792.45|790.05|792.82|790.42|792.45|790.05|0
1651244700000|2022-04-29 15:05:00|792.93|790.53|792.22|789.82|792.93|790.53|792.22|789.82|0
1651244710000|2022-04-29 15:05:10|791.74|789.34|790.31|787.91|791.74|789.34|790.31|787.91|0
1651244720000|2022-04-29 15:05:20|790.07|787.67|788.88|786.48|790.07|787.67|788.4|786|0
1651244730000|2022-04-29 15:05:30|787.92|785.52|786.73|784.33|787.92|785.52|786.73|784.33|0
1651244740000|2022-04-29 15:05:40|786.01|783.61|786.25|783.85|786.25|783.85|786.01|783.61|0
1651244750000|2022-04-29 15:05:50|786.97|784.57|786.73|784.33|786.97|784.57|786.73|784.33|0
1651244760000|2022-04-29 15:06:00|787.44|785.04|787.92|785.52|787.92|785.52|787.44|785.04|0
1651244770000|2022-04-29 15:06:10|788.16|785.76|790.55|788.15|790.55|788.15|788.16|785.76|0
1651244780000|2022-04-29 15:06:20|789.83|787.43|788.4|786|789.83|787.43|788.4|786|0
1651244790000|2022-04-29 15:06:30|790.07|787.67|790.07|787.67|790.19|787.79|790.07|787.67|0
1651244800000|2022-04-29 15:06:40|789.83|787.43|790.31|787.91|790.31|787.91|789.83|787.43|0
1651244810000|2022-04-29 15:06:50|790.07|787.67|789.59|787.19|790.07|787.67|789.35|786.95|0
1651244820000|2022-04-29 15:07:00|790.55|788.15|790.55|788.15|790.78|788.38|790.55|788.15|0
1651244830000|2022-04-29 15:07:10|789.59|787.19|790.55|788.15|790.55|788.15|789.59|787.19|0
1651244840000|2022-04-29 15:07:20|791.02|788.62|790.78|788.38|791.26|788.86|790.55|788.15|0
1651244850000|2022-04-29 15:07:30|790.31|787.91|790.07|787.67|790.31|787.91|789.59|787.19|0
1651244860000|2022-04-29 15:07:40|790.31|787.91|790.31|787.91|790.55|788.15|790.31|787.91|0
1651244870000|2022-04-29 15:07:50|790.07|787.67|789.35|786.95|790.07|787.67|789.35|786.95|0
1651244880000|2022-04-29 15:08:00|790.55|788.15|790.07|787.67|790.55|788.15|789.11|786.71|0
1651244890000|2022-04-29 15:08:10|790.43|788.03|790.78|788.38|791.02|788.62|790.43|788.03|0
1651244900000|2022-04-29 15:08:20|790.54|788.14|792.22|789.82|792.22|789.82|790.54|788.14|0
1651244910000|2022-04-29 15:08:30|792.45|790.05|794.13|791.73|794.13|791.73|792.45|790.05|0
1651244920000|2022-04-29 15:08:40|793.53|791.13|793.41|791.01|793.77|791.37|793.41|791.01|0
1651244930000|2022-04-29 15:08:50|793.65|791.25|794.84|792.44|794.84|792.44|793.65|791.25|0
1651244940000|2022-04-29 15:09:00|794.49|792.09|793.89|791.49|794.6|792.2|793.89|791.49|0
1651244950000|2022-04-29 15:09:10|794.13|791.73|793.89|791.49|794.13|791.73|793.17|790.77|0
1651244960000|2022-04-29 15:09:20|793.17|790.77|793.17|790.77|793.17|790.77|792.45|790.05|0
1651244970000|2022-04-29 15:09:30|792.69|790.29|793.77|791.37|793.77|791.37|792.69|790.29|0
1651244980000|2022-04-29 15:09:40|793.89|791.49|794.13|791.73|794.13|791.73|793.89|791.49|0
1651244990000|2022-04-29 15:09:50|793.65|791.25|793.89|791.49|793.89|791.49|793.65|791.25|0
1651245000000|2022-04-29 15:10:00|793.77|791.37|794.36|791.96|794.36|791.96|792.93|790.53|0
1651245010000|2022-04-29 15:10:10|793.89|791.49|793.17|790.77|793.89|791.49|792.93|790.53|0
1651245020000|2022-04-29 15:10:20|793.65|791.25|794.84|792.44|794.84|792.44|793.65|791.25|0
1651245030000|2022-04-29 15:10:30|793.65|791.25|793.89|791.49|793.89|791.49|793.65|791.25|0
1651245040000|2022-04-29 15:10:40|794.6|792.2|794.97|792.57|795.32|792.92|794.6|792.2|0
1651245050000|2022-04-29 15:10:50|795.08|792.68|795.32|792.92|795.56|793.16|795.08|792.68|0
1651245060000|2022-04-29 15:11:00|796.04|793.64|795.8|793.4|796.51|794.11|795.8|793.4|0
1651245070000|2022-04-29 15:11:10|796.04|793.64|796.04|793.64|796.4|794|795.8|793.4|0
1651245080000|2022-04-29 15:11:20|794.84|792.44|794.6|792.2|794.84|792.44|794.6|792.2|0
1651245090000|2022-04-29 15:11:30|795.08|792.68|795.32|792.92|795.32|792.92|794.84|792.44|0
1651245100000|2022-04-29 15:11:40|795.08|792.68|794.84|792.44|795.56|793.16|794.84|792.44|0
1651245110000|2022-04-29 15:11:50|794.73|792.33|794.84|792.44|794.84|792.44|794.73|792.33|0
1651245120000|2022-04-29 15:12:00|794.6|792.2|795.44|793.04|795.56|793.16|794.6|792.2|0
1651245130000|2022-04-29 15:12:10|795.8|793.4|796.28|793.88|796.51|794.11|795.8|793.4|0
1651245140000|2022-04-29 15:12:20|796.51|794.11|797.23|794.83|797.23|794.83|796.51|794.11|0
1651245150000|2022-04-29 15:12:30|796.99|794.59|797.71|795.31|797.71|795.31|796.99|794.59|0
1651245160000|2022-04-29 15:12:40|797.47|795.07|799.14|796.74|799.14|796.74|797.47|795.07|0
1651245170000|2022-04-29 15:12:50|799.38|796.98|800.34|797.94|800.34|797.94|799.38|796.98|0
1651245180000|2022-04-29 15:13:00|800.58|798.18|800.34|797.94|800.82|798.42|800.34|797.94|0
1651245190000|2022-04-29 15:13:10|800.1|797.7|799.38|796.98|800.1|797.7|799.14|796.74|0
1651245200000|2022-04-29 15:13:20|799.86|797.46|798.9|796.5|799.86|797.46|798.9|796.5|0
1651245210000|2022-04-29 15:13:30|799.14|796.74|798.79|796.39|799.14|796.74|798.43|796.03|0
1651245220000|2022-04-29 15:13:40|798.67|796.27|799.62|797.22|799.62|797.22|798.67|796.27|0
1651245230000|2022-04-29 15:13:50|799.86|797.46|798.9|796.5|799.86|797.46|798.9|796.5|0
1651245240000|2022-04-29 15:14:00|798.67|796.27|798.67|796.27|798.67|796.27|797.95|795.55|0
1651245250000|2022-04-29 15:14:10|798.31|795.91|799.14|796.74|799.14|796.74|798.31|795.91|0
1651245260000|2022-04-29 15:14:20|799.38|796.98|797.23|794.83|799.38|796.98|797.23|794.83|0
1651245270000|2022-04-29 15:14:30|796.75|794.35|794.73|792.33|796.75|794.35|794.73|792.33|0
1651245280000|2022-04-29 15:14:40|793.65|791.25|791.74|789.34|793.65|791.25|791.74|789.34|0
1651245290000|2022-04-29 15:14:50|792.21|789.81|794.13|791.73|794.13|791.73|792.21|789.81|0
1651245300000|2022-04-29 15:15:00|795.56|793.16|796.75|794.35|796.75|794.35|795.56|793.16|0
1651245310000|2022-04-29 15:15:10|796.27|793.87|796.27|793.87|796.75|794.35|796.27|793.87|0
1651245320000|2022-04-29 15:15:20|796.51|794.11|795.08|792.68|796.51|794.11|795.08|792.68|0
1651245330000|2022-04-29 15:15:30|794.84|792.44|795.56|793.16|795.56|793.16|794.84|792.44|0
1651245340000|2022-04-29 15:15:40|795.32|792.92|796.27|793.87|796.27|793.87|795.32|792.92|0
1651245350000|2022-04-29 15:15:50|796.16|793.76|796.51|794.11|796.51|794.11|796.16|793.76|0
1651245360000|2022-04-29 15:16:00|795.8|793.4|794.12|791.72|795.8|793.4|794.12|791.72|0
1651245370000|2022-04-29 15:16:10|794.6|792.2|794.84|792.44|795.08|792.68|794.6|792.2|0
1651245380000|2022-04-29 15:16:20|795.08|792.68|795.08|792.68|795.08|792.68|795.08|792.68|0
1651245390000|2022-04-29 15:16:30|795.44|793.04|794.12|791.72|795.44|793.04|794.12|791.72|0
1651245400000|2022-04-29 15:16:40|793.89|791.49|794.12|791.72|794.36|791.96|793.89|791.49|0
1651245410000|2022-04-29 15:16:50|794.6|792.2|794.36|791.96|794.84|792.44|794.36|791.96|0
1651245420000|2022-04-29 15:17:00|793.89|791.49|794.6|792.2|794.84|792.44|793.89|791.49|0
1651245430000|2022-04-29 15:17:10|794.36|791.96|795.08|792.68|795.2|792.8|794.36|791.96|0
1651245440000|2022-04-29 15:17:20|794.6|792.2|793.89|791.49|794.6|792.2|793.89|791.49|0
1651245450000|2022-04-29 15:17:30|793.41|791.01|794.6|792.2|794.6|792.2|793.41|791.01|0
1651245460000|2022-04-29 15:17:40|793.89|791.49|793.65|791.25|793.89|791.49|793.41|791.01|0
1651245470000|2022-04-29 15:17:50|793.89|791.49|793.89|791.49|793.89|791.49|793.65|791.25|0
1651245480000|2022-04-29 15:18:00|793.53|791.13|793.65|791.25|793.65|791.25|793.41|791.01|0
1651245490000|2022-04-29 15:18:10|794.25|791.85|793.89|791.49|794.25|791.85|793.89|791.49|0
1651245500000|2022-04-29 15:18:20|793.41|791.01|794.12|791.72|794.12|791.72|793.41|791.01|0
1651245510000|2022-04-29 15:18:30|793.65|791.25|793.41|791.01|793.65|791.25|793.41|791.01|0
1651245520000|2022-04-29 15:18:40|793.17|790.77|792.93|790.53|793.53|791.13|792.93|790.53|0
1651245530000|2022-04-29 15:18:50|792.69|790.29|791.74|789.34|792.69|790.29|791.74|789.34|0
1651245540000|2022-04-29 15:19:00|791.86|789.46|792.93|790.53|792.93|790.53|791.86|789.46|0
1651245550000|2022-04-29 15:19:10|793.41|791.01|792.69|790.29|793.65|791.25|792.69|790.29|0
1651245560000|2022-04-29 15:19:20|793.17|790.77|793.89|791.49|793.89|791.49|792.93|790.53|0
1651245570000|2022-04-29 15:19:30|794.12|791.72|793.65|791.25|794.12|791.72|793.65|791.25|0
1651245580000|2022-04-29 15:19:40|793.89|791.49|792.45|790.05|793.89|791.49|792.45|790.05|0
1651245590000|2022-04-29 15:19:50|792.21|789.81|791.98|789.58|792.21|789.81|791.98|789.58|0
1651245600000|2022-04-29 15:20:00|791.26|788.86|791.98|789.58|791.98|789.58|791.26|788.86|0
1651245610000|2022-04-29 15:20:10|792.45|790.05|792.93|790.53|792.93|790.53|792.45|790.05|0
1651245620000|2022-04-29 15:20:20|792.69|790.29|793.29|790.89|793.29|790.89|792.69|790.29|0
1651245630000|2022-04-29 15:20:30|793.65|791.25|793.41|791.01|794.36|791.96|793.41|791.01|0
1651245640000|2022-04-29 15:20:40|793.89|791.49|794.12|791.72|794.36|791.96|793.89|791.49|0
1651245650000|2022-04-29 15:20:50|793.77|791.37|795.32|792.92|795.32|792.92|793.77|791.37|0
1651245660000|2022-04-29 15:21:00|794.6|792.2|794.6|792.2|795.08|792.68|794.6|792.2|0
1651245670000|2022-04-29 15:21:10|795.8|793.4|794.84|792.44|795.8|793.4|794.84|792.44|0
1651245680000|2022-04-29 15:21:20|794.97|792.57|793.89|791.49|795.2|792.8|793.89|791.49|0
1651245690000|2022-04-29 15:21:30|793.53|791.13|793.89|791.49|793.89|791.49|793.53|791.13|0
1651245700000|2022-04-29 15:21:40|793.65|791.25|794.84|792.44|794.84|792.44|793.65|791.25|0
1651245710000|2022-04-29 15:21:50|794.6|792.2|793.41|791.01|794.6|792.2|793.41|791.01|0
1651245720000|2022-04-29 15:22:00|793.17|790.77|792.93|790.53|794.12|791.72|792.93|790.53|0
1651245730000|2022-04-29 15:22:10|792.58|790.18|791.74|789.34|792.58|790.18|791.74|789.34|0
1651245740000|2022-04-29 15:22:20|791.26|788.86|791.26|788.86|791.74|789.34|791.26|788.86|0
1651245750000|2022-04-29 15:22:30|790.54|788.14|789.35|786.95|790.54|788.14|789.35|786.95|0
1651245760000|2022-04-29 15:22:40|789.59|787.19|790.67|788.27|790.67|788.27|789.59|787.19|0
1651245770000|2022-04-29 15:22:50|790.19|787.79|790.19|787.79|790.19|787.79|789.95|787.55|0
1651245780000|2022-04-29 15:23:00|789.71|787.31|790.07|787.67|790.54|788.14|789.71|787.31|0
1651245790000|2022-04-29 15:23:10|790.78|788.38|791.26|788.86|791.26|788.86|790.78|788.38|0
1651245800000|2022-04-29 15:23:20|790.78|788.38|791.5|789.1|791.5|789.1|790.78|788.38|0
1651245810000|2022-04-29 15:23:30|791.26|788.86|790.3|787.9|791.5|789.1|790.3|787.9|0
1651245820000|2022-04-29 15:23:40|790.07|787.67|789.11|786.71|790.07|787.67|789.11|786.71|0
1651245830000|2022-04-29 15:23:50|789.35|786.95|787.44|785.04|789.35|786.95|787.44|785.04|0
1651245840000|2022-04-29 15:24:00|787.2|784.8|787.81|785.41|787.81|785.41|786.97|784.57|0
1651245850000|2022-04-29 15:24:10|787.68|785.28|789.83|787.43|789.83|787.43|787.68|785.28|0
1651245860000|2022-04-29 15:24:20|789.59|787.19|789.59|787.19|790.3|787.9|789.59|787.19|0
1651245870000|2022-04-29 15:24:30|789.83|787.43|790.91|788.51|790.91|788.51|789.83|787.43|0
1651245880000|2022-04-29 15:24:40|790.78|788.38|790.3|787.9|790.78|788.38|790.3|787.9|0
1651245890000|2022-04-29 15:24:50|789.83|787.43|789.95|787.55|790.07|787.67|789.83|787.43|0
1651245900000|2022-04-29 15:25:00|789.83|787.43|790.54|788.14|790.54|788.14|789.83|787.43|0
1651245910000|2022-04-29 15:25:10|790.3|787.9|789.11|786.71|790.3|787.9|788.87|786.47|0
1651245920000|2022-04-29 15:25:20|788.87|786.47|789.47|787.07|790.3|787.9|788.87|786.47|0
1651245930000|2022-04-29 15:25:30|790.3|787.9|791.02|788.62|791.02|788.62|790.07|787.67|0
1651245940000|2022-04-29 15:25:40|791.26|788.86|789.59|787.19|791.26|788.86|789.59|787.19|0
1651245950000|2022-04-29 15:25:50|790.19|787.79|789.95|787.55|790.54|788.14|789.95|787.55|0
1651245960000|2022-04-29 15:26:00|791.14|788.74|791.98|789.58|792.21|789.81|791.14|788.74|0
1651245970000|2022-04-29 15:26:10|791.74|789.34|792.45|790.05|792.45|790.05|791.5|789.1|0
1651245980000|2022-04-29 15:26:20|792.69|790.29|792.34|789.94|792.69|790.29|791.98|789.58|0
1651245990000|2022-04-29 15:26:30|791.98|789.58|792.69|790.29|792.69|790.29|791.98|789.58|0
1651246000000|2022-04-29 15:26:40|793.41|791.01|792.82|790.42|793.41|791.01|792.82|790.42|0
1651246010000|2022-04-29 15:26:50|792.93|790.53|793.65|791.25|793.65|791.25|792.93|790.53|0
1651246020000|2022-04-29 15:27:00|793.41|791.01|792.93|790.53|793.41|791.01|792.93|790.53|0
1651246030000|2022-04-29 15:27:10|792.69|790.29|792.45|790.05|792.69|790.29|792.21|789.81|0
1651246040000|2022-04-29 15:27:20|792.69|790.29|791.38|788.98|792.69|790.29|791.26|788.86|0
1651246050000|2022-04-29 15:27:30|791.5|789.1|793.17|790.77|793.17|790.77|791.5|789.1|0
1651246060000|2022-04-29 15:27:40|792.21|789.81|790.78|788.38|792.21|789.81|790.78|788.38|0
1651246070000|2022-04-29 15:27:50|790.07|787.67|791.26|788.86|791.26|788.86|790.07|787.67|0
1651246080000|2022-04-29 15:28:00|791.74|789.34|790.3|787.9|791.97|789.57|790.3|787.9|0
1651246090000|2022-04-29 15:28:10|791.26|788.86|791.5|789.1|791.62|789.22|791.26|788.86|0
1651246100000|2022-04-29 15:28:20|791.26|788.86|791.74|789.34|791.74|789.34|791.26|788.86|0
1651246110000|2022-04-29 15:28:30|792.21|789.81|790.91|788.51|792.21|789.81|790.78|788.38|0
1651246120000|2022-04-29 15:28:40|791.02|788.62|790.54|788.14|791.5|789.1|790.54|788.14|0
1651246130000|2022-04-29 15:28:50|790.07|787.67|788.52|786.12|790.07|787.67|788.16|785.76|0
1651246140000|2022-04-29 15:29:00|787.68|785.28|788.63|786.23|789.24|786.84|787.68|785.28|0
1651246150000|2022-04-29 15:29:10|789.35|786.95|790.07|787.67|790.3|787.9|789.35|786.95|0
1651246160000|2022-04-29 15:29:20|789.11|786.71|789.83|787.43|789.83|787.43|789.11|786.71|0
1651246170000|2022-04-29 15:29:30|789.59|787.19|789.59|787.19|789.59|787.19|789.11|786.71|0
1651246180000|2022-04-29 15:29:40|789.83|787.43|790.54|788.14|790.78|788.38|789.59|787.19|0
1651246190000|2022-04-29 15:29:50|789.83|787.43|788.76|786.36|789.83|787.43|788.76|786.36|0
1651246200000|2022-04-29 15:30:00|789.35|786.95|789.59|787.19|790.07|787.67|789.35|786.95|0
1651246210000|2022-04-29 15:30:10|789.83|787.43|790.54|788.14|790.78|788.38|789.83|787.43|0
1651246220000|2022-04-29 15:30:20|789|786.6|786.97|784.57|789|786.6|786.85|784.45|0
1651246230000|2022-04-29 15:30:30|785.06|782.66|784.34|781.94|785.54|783.14|784.34|781.94|0
1651246240000|2022-04-29 15:30:40|784.82|782.42|783.87|781.47|784.82|782.42|783.87|781.47|0
1651246250000|2022-04-29 15:30:50|784.58|782.18|784.11|781.71|784.71|782.31|784.11|781.71|0
1651246260000|2022-04-29 15:31:00|783.87|781.47|783.87|781.47|784.11|781.71|783.15|780.75|0
1651246270000|2022-04-29 15:31:10|784.11|781.71|783.04|780.64|784.11|781.71|782.91|780.51|0
1651246280000|2022-04-29 15:31:20|783.39|780.99|782.2|779.8|783.39|780.99|782.2|779.8|0
1651246290000|2022-04-29 15:31:30|782.91|780.51|783.15|780.75|783.15|780.75|782.91|780.51|0
1651246300000|2022-04-29 15:31:40|782.91|780.51|783.15|780.75|783.15|780.75|782.91|780.51|0
1651246310000|2022-04-29 15:31:50|782.91|780.51|781.96|779.56|782.91|780.51|781.96|779.56|0
1651246320000|2022-04-29 15:32:00|781.49|779.09|781.72|779.32|781.72|779.32|781.49|779.09|0
1651246330000|2022-04-29 15:32:10|782.44|780.04|782.44|780.04|782.68|780.28|782.2|779.8|0
1651246340000|2022-04-29 15:32:20|781.72|779.32|781.49|779.09|781.96|779.56|781.49|779.09|0
1651246350000|2022-04-29 15:32:30|781.72|779.32|781.96|779.56|782.2|779.8|781.72|779.32|0
1651246360000|2022-04-29 15:32:40|782.8|780.4|782.44|780.04|782.8|780.4|782.44|780.04|0
1651246370000|2022-04-29 15:32:50|782.32|779.92|782.44|780.04|782.68|780.28|782.2|779.8|0
1651246380000|2022-04-29 15:33:00|782.2|779.8|780.77|778.37|782.2|779.8|780.77|778.37|0
1651246390000|2022-04-29 15:33:10|780.3|777.9|778.39|775.99|780.3|777.9|778.39|775.99|0
1651246400000|2022-04-29 15:33:20|778.87|776.47|779.82|777.42|779.82|777.42|778.39|775.99|0
1651246410000|2022-04-29 15:33:30|779.58|777.18|779.34|776.94|779.58|777.18|779.34|776.94|0
1651246420000|2022-04-29 15:33:40|779.82|777.42|780.06|777.66|780.06|777.66|779.82|777.42|0
1651246430000|2022-04-29 15:33:50|780.53|778.13|780.77|778.37|780.77|778.37|780.53|778.13|0
1651246440000|2022-04-29 15:34:00|781.72|779.32|783.39|780.99|783.39|780.99|781.72|779.32|0
1651246450000|2022-04-29 15:34:10|782.44|780.04|783.04|780.64|783.04|780.64|782.44|780.04|0
1651246460000|2022-04-29 15:34:20|782.91|780.51|782.91|780.51|783.15|780.75|781.49|779.09|0
1651246470000|2022-04-29 15:34:30|783.39|780.99|783.87|781.47|783.87|781.47|783.39|780.99|0
1651246480000|2022-04-29 15:34:40|784.34|781.94|783.87|781.47|784.34|781.94|783.87|781.47|0
1651246490000|2022-04-29 15:34:50|783.39|780.99|784.82|782.42|784.82|782.42|783.39|780.99|0
1651246500000|2022-04-29 15:35:00|784.34|781.94|784.11|781.71|784.34|781.94|784.11|781.71|0
1651246510000|2022-04-29 15:35:10|782.91|780.51|783.15|780.75|783.63|781.23|782.91|780.51|0
1651246520000|2022-04-29 15:35:20|782.91|780.51|781.01|778.61|782.91|780.51|781.01|778.61|0
1651246530000|2022-04-29 15:35:30|781.72|779.32|782.44|780.04|782.44|780.04|781.25|778.85|0
1651246540000|2022-04-29 15:35:40|782.68|780.28|782.91|780.51|782.91|780.51|781.96|779.56|0
1651246550000|2022-04-29 15:35:50|783.39|780.99|783.15|780.75|784.34|781.94|783.15|780.75|0
1651246560000|2022-04-29 15:36:00|782.91|780.51|784.34|781.94|784.34|781.94|782.91|780.51|0
1651246570000|2022-04-29 15:36:10|783.87|781.47|783.15|780.75|783.87|781.47|783.15|780.75|0
1651246580000|2022-04-29 15:36:20|783.63|781.23|783.15|780.75|783.63|781.23|783.15|780.75|0
1651246590000|2022-04-29 15:36:30|783.39|780.99|783.63|781.23|783.87|781.47|783.39|780.99|0
1651246600000|2022-04-29 15:36:40|783.87|781.47|784.34|781.94|784.34|781.94|783.87|781.47|0
1651246610000|2022-04-29 15:36:50|784.82|782.42|785.53|783.13|785.53|783.13|784.82|782.42|0
1651246620000|2022-04-29 15:37:00|784.82|782.42|783.87|781.47|784.82|782.42|783.87|781.47|0
1651246630000|2022-04-29 15:37:10|784.34|781.94|783.39|780.99|784.34|781.94|783.39|780.99|0
1651246640000|2022-04-29 15:37:20|783.87|781.47|785.06|782.66|785.06|782.66|783.87|781.47|0
1651246650000|2022-04-29 15:37:30|785.18|782.78|785.06|782.66|785.18|782.78|784.82|782.42|0
1651246660000|2022-04-29 15:37:40|785.3|782.9|784.82|782.42|785.77|783.37|784.82|782.42|0
1651246670000|2022-04-29 15:37:50|784.58|782.18|784.82|782.42|784.82|782.42|784.34|781.94|0
1651246680000|2022-04-29 15:38:00|785.06|782.66|785.53|783.13|785.53|783.13|784.71|782.31|0
1651246690000|2022-04-29 15:38:10|785.3|782.9|785.53|783.13|785.77|783.37|785.3|782.9|0
1651246700000|2022-04-29 15:38:20|786.01|783.61|785.9|783.5|786.25|783.85|785.9|783.5|0
1651246710000|2022-04-29 15:38:30|786.73|784.33|786.96|784.56|786.96|784.56|786.73|784.33|0
1651246720000|2022-04-29 15:38:40|787.2|784.8|786.96|784.56|787.57|785.17|786.96|784.56|0
1651246730000|2022-04-29 15:38:50|786.73|784.33|787.2|784.8|787.44|785.04|786.73|784.33|0
1651246740000|2022-04-29 15:39:00|787.44|785.04|786.96|784.56|787.44|785.04|786.73|784.33|0
1651246750000|2022-04-29 15:39:10|787.33|784.93|787.2|784.8|787.44|785.04|787.2|784.8|0
1651246760000|2022-04-29 15:39:20|786.73|784.33|786.73|784.33|786.96|784.56|786.37|783.97|0
1651246770000|2022-04-29 15:39:30|786.25|783.85|786.25|783.85|786.25|783.85|785.3|782.9|0
1651246780000|2022-04-29 15:39:40|786.49|784.09|786.96|784.56|786.96|784.56|786.49|784.09|0
1651246790000|2022-04-29 15:39:50|787.2|784.8|787.92|785.52|787.92|785.52|787.2|784.8|0
1651246800000|2022-04-29 15:40:00|788.63|786.23|788.39|785.99|789.59|787.19|788.39|785.99|0
1651246810000|2022-04-29 15:40:10|788.76|786.36|786.96|784.56|788.76|786.36|786.96|784.56|0
1651246820000|2022-04-29 15:40:20|787.2|784.8|788.63|786.23|788.63|786.23|787.2|784.8|0
1651246830000|2022-04-29 15:40:30|787.92|785.52|788.16|785.76|788.16|785.76|787.92|785.52|0
1651246840000|2022-04-29 15:40:40|787.92|785.52|787.2|784.8|787.92|785.52|787.2|784.8|0
1651246850000|2022-04-29 15:40:50|786.25|783.85|786.49|784.09|786.73|784.33|786.25|783.85|0
1651246860000|2022-04-29 15:41:00|785.77|783.37|783.87|781.47|785.77|783.37|783.87|781.47|0
1651246870000|2022-04-29 15:41:10|784.58|782.18|784.34|781.94|784.58|782.18|783.87|781.47|0
1651246880000|2022-04-29 15:41:20|784.82|782.42|782.91|780.51|784.82|782.42|782.91|780.51|0
1651246890000|2022-04-29 15:41:30|784.1|781.7|783.87|781.47|784.1|781.7|783.75|781.35|0
1651246900000|2022-04-29 15:41:40|783.63|781.23|783.39|780.99|783.63|781.23|783.15|780.75|0
1651246910000|2022-04-29 15:41:50|782.91|780.51|783.63|781.23|783.63|781.23|782.91|780.51|0
1651246920000|2022-04-29 15:42:00|783.39|780.99|781.96|779.56|783.39|780.99|781.85|779.45|0
1651246930000|2022-04-29 15:42:10|781.49|779.09|782.68|780.28|782.68|780.28|781.49|779.09|0
1651246940000|2022-04-29 15:42:20|782.44|780.04|782.91|780.51|782.91|780.51|781.72|779.32|0
1651246950000|2022-04-29 15:42:30|782.68|780.28|782.2|779.8|782.68|780.28|782.2|779.8|0
1651246960000|2022-04-29 15:42:40|782.44|780.04|782.09|779.69|782.44|780.04|782.09|779.69|0
1651246970000|2022-04-29 15:42:50|781.72|779.32|781.96|779.56|781.96|779.56|781.49|779.09|0
1651246980000|2022-04-29 15:43:00|781.72|779.32|782.44|780.04|782.91|780.51|781.72|779.32|0
1651246990000|2022-04-29 15:43:10|782.68|780.28|782.68|780.28|782.68|780.28|782.44|780.04|0
1651247000000|2022-04-29 15:43:20|781.96|779.56|783.15|780.75|783.39|780.99|781.96|779.56|0
1651247010000|2022-04-29 15:43:30|783.63|781.23|783.04|780.64|783.63|781.23|783.04|780.64|0
1651247020000|2022-04-29 15:43:40|783.39|780.99|783.87|781.47|783.87|781.47|783.39|780.99|0
1651247030000|2022-04-29 15:43:50|783.39|780.99|783.39|780.99|783.63|781.23|783.39|780.99|0
1651247040000|2022-04-29 15:44:00|783.63|781.23|783.63|781.23|783.63|781.23|783.15|780.75|0
1651247050000|2022-04-29 15:44:10|783.87|781.47|784.34|781.94|784.34|781.94|783.87|781.47|0
1651247060000|2022-04-29 15:44:20|783.63|781.23|783.15|780.75|783.63|781.23|783.15|780.75|0
1651247070000|2022-04-29 15:44:30|782.68|780.28|782.91|780.51|783.15|780.75|782.44|780.04|0
1651247080000|2022-04-29 15:44:40|782.68|780.28|782.44|780.04|782.8|780.4|782.44|780.04|0
1651247090000|2022-04-29 15:44:50|782.2|779.8|781.96|779.56|782.2|779.8|781.96|779.56|0
1651247100000|2022-04-29 15:45:00|782.2|779.8|781.72|779.32|782.2|779.8|781.72|779.32|0
1651247110000|2022-04-29 15:45:10|782.08|779.68|782.2|779.8|782.44|780.04|782.08|779.68|0
1651247120000|2022-04-29 15:45:20|781.96|779.56|780.77|778.37|782.08|779.68|780.77|778.37|0
1651247130000|2022-04-29 15:45:30|780.89|778.49|778.87|776.47|780.89|778.49|778.63|776.23|0
1651247140000|2022-04-29 15:45:40|778.39|775.99|778.15|775.75|779.11|776.71|778.15|775.75|0
1651247150000|2022-04-29 15:45:50|778.87|776.47|779.11|776.71|779.11|776.71|778.87|776.47|0
1651247160000|2022-04-29 15:46:00|778.75|776.35|777.44|775.04|778.75|776.35|777.44|775.04|0
1651247170000|2022-04-29 15:46:10|776.96|774.56|778.87|776.47|778.87|776.47|776.96|774.56|0
1651247180000|2022-04-29 15:46:20|779.11|776.71|778.39|775.99|779.11|776.71|778.39|775.99|0
1651247190000|2022-04-29 15:46:30|778.52|776.12|776.96|774.56|778.52|776.12|776.96|774.56|0
1651247200000|2022-04-29 15:46:40|777.2|774.8|777.92|775.52|777.92|775.52|777.2|774.8|0
1651247210000|2022-04-29 15:46:50|778.15|775.75|778.39|775.99|778.39|775.99|778.15|775.75|0
1651247220000|2022-04-29 15:47:00|778.87|776.47|779.34|776.94|779.34|776.94|778.63|776.23|0
1651247230000|2022-04-29 15:47:10|779.58|777.18|781.85|779.45|781.85|779.45|779.58|777.18|0
1651247240000|2022-04-29 15:47:20|784.1|781.7|784.47|782.07|784.82|782.42|784.1|781.7|0
1651247250000|2022-04-29 15:47:30|784.1|781.7|783.39|780.99|784.1|781.7|783.39|780.99|0
1651247260000|2022-04-29 15:47:40|784.1|781.7|782.91|780.51|784.1|781.7|782.91|780.51|0
1651247270000|2022-04-29 15:47:50|782.68|780.28|783.15|780.75|783.15|780.75|782.44|780.04|0
1651247280000|2022-04-29 15:48:00|783.39|780.99|782.91|780.51|783.39|780.99|782.91|780.51|0
1651247290000|2022-04-29 15:48:10|783.15|780.75|783.28|780.88|783.63|781.23|783.15|780.75|0
1651247300000|2022-04-29 15:48:20|782.91|780.51|783.04|780.64|783.39|780.99|782.91|780.51|0
1651247310000|2022-04-29 15:48:30|783.15|780.75|782.91|780.51|783.15|780.75|782.91|780.51|0
1651247320000|2022-04-29 15:48:40|783.39|780.99|783.39|780.99|783.87|781.47|783.39|780.99|0
1651247330000|2022-04-29 15:48:50|783.63|781.23|783.99|781.59|783.99|781.59|783.63|781.23|0
1651247340000|2022-04-29 15:49:00|784.1|781.7|784.1|781.7|784.58|782.18|784.1|781.7|0
1651247350000|2022-04-29 15:49:10|783.39|780.99|783.15|780.75|783.39|780.99|783.15|780.75|0
1651247360000|2022-04-29 15:49:20|782.8|780.4|782.91|780.51|782.91|780.51|782.44|780.04|0
1651247370000|2022-04-29 15:49:30|783.39|780.99|782.91|780.51|783.39|780.99|782.67|780.27|0
1651247380000|2022-04-29 15:49:40|782.67|780.27|783.63|781.23|783.63|781.23|782.67|780.27|0
1651247390000|2022-04-29 15:49:50|784.1|781.7|783.87|781.47|784.34|781.94|783.87|781.47|0
1651247400000|2022-04-29 15:50:00|783.39|780.99|784.58|782.18|784.58|782.18|783.39|780.99|0
1651247410000|2022-04-29 15:50:10|784.1|781.7|783.63|781.23|784.1|781.7|783.63|781.23|0
1651247420000|2022-04-29 15:50:20|783.15|780.75|783.15|780.75|783.87|781.47|783.15|780.75|0
1651247430000|2022-04-29 15:50:30|783.39|780.99|784.1|781.7|784.1|781.7|783.39|780.99|0
1651247440000|2022-04-29 15:50:40|784.34|781.94|784.58|782.18|784.58|782.18|784.1|781.7|0
1651247450000|2022-04-29 15:50:50|783.87|781.47|780.96|778.56|784.34|781.94|780.96|778.56|0
1651247460000|2022-04-29 15:51:00|781.68|779.28|781.44|779.04|781.68|779.28|781.2|778.8|0
1651247470000|2022-04-29 15:51:10|782.64|780.24|783.59|781.19|783.59|781.19|782.4|780|0
1651247480000|2022-04-29 15:51:20|783.35|780.95|783.11|780.71|783.59|781.19|783.11|780.71|0
1651247490000|2022-04-29 15:51:30|783.59|781.19|782.88|780.48|783.59|781.19|782.88|780.48|0
1651247500000|2022-04-29 15:51:40|783.61|781.21|783.37|780.97|784.09|781.69|783.37|780.97|0
1651247510000|2022-04-29 15:51:50|783.61|781.21|784.09|781.69|784.09|781.69|783.61|781.21|0
1651247520000|2022-04-29 15:52:00|784.33|781.93|783.61|781.21|784.33|781.93|783.61|781.21|0
1651247530000|2022-04-29 15:52:10|783.37|780.97|783.85|781.45|784.09|781.69|783.37|780.97|0
1651247540000|2022-04-29 15:52:20|784.56|782.16|785.28|782.88|785.52|783.12|784.56|782.16|0
1651247550000|2022-04-29 15:52:30|785.04|782.64|784.93|782.53|785.04|782.64|784.8|782.4|0
1651247560000|2022-04-29 15:52:40|785.04|782.64|785.28|782.88|785.28|782.88|784.8|782.4|0
1651247570000|2022-04-29 15:52:50|785.04|782.64|786.23|783.83|786.23|783.83|785.04|782.64|0
1651247580000|2022-04-29 15:53:00|786|783.6|787.43|785.03|787.43|785.03|786|783.6|0
1651247590000|2022-04-29 15:53:10|786.71|784.31|786.47|784.07|786.95|784.55|786.47|784.07|0
1651247600000|2022-04-29 15:53:20|786.23|783.83|785.28|782.88|786.23|783.83|785.28|782.88|0
1651247610000|2022-04-29 15:53:30|784.8|782.4|783.26|780.86|784.8|782.4|783.26|780.86|0
1651247620000|2022-04-29 15:53:40|783.37|780.97|782.18|779.78|783.37|780.97|782.18|779.78|0
1651247630000|2022-04-29 15:53:50|782.42|780.02|782.66|780.26|782.66|780.26|782.18|779.78|0
1651247640000|2022-04-29 15:54:00|783.61|781.21|784.56|782.16|784.56|782.16|783.61|781.21|0
1651247650000|2022-04-29 15:54:10|784.8|782.4|784.56|782.16|785.28|782.88|784.56|782.16|0
1651247660000|2022-04-29 15:54:20|784.33|781.93|783.13|780.73|784.33|781.93|783.13|780.73|0
1651247670000|2022-04-29 15:54:30|783.61|781.21|782.66|780.26|783.61|781.21|782.66|780.26|0
1651247680000|2022-04-29 15:54:40|782.89|780.49|783.13|780.73|783.61|781.21|782.89|780.49|0
1651247690000|2022-04-29 15:54:50|783.37|780.97|783.85|781.45|783.85|781.45|783.37|780.97|0
1651247700000|2022-04-29 15:55:00|783.61|781.21|783.85|781.45|783.85|781.45|782.89|780.49|0
1651247710000|2022-04-29 15:55:10|783.37|780.97|782.18|779.78|783.37|780.97|782.18|779.78|0
1651247720000|2022-04-29 15:55:20|782.3|779.9|783.61|781.21|783.61|781.21|781.94|779.54|0
1651247730000|2022-04-29 15:55:30|783.85|781.45|784.8|782.4|784.8|782.4|783.85|781.45|0
1651247740000|2022-04-29 15:55:40|785.04|782.64|785.76|783.36|785.76|783.36|785.04|782.64|0
1651247750000|2022-04-29 15:55:50|786.47|784.07|786.95|784.55|786.95|784.55|786.47|784.07|0
1651247760000|2022-04-29 15:56:00|786.71|784.31|787.19|784.79|787.19|784.79|786.71|784.31|0
1651247770000|2022-04-29 15:56:10|787.43|785.03|786.95|784.55|787.43|785.03|786.95|784.55|0
1651247780000|2022-04-29 15:56:20|787.31|784.91|786|783.6|787.31|784.91|786|783.6|0
1651247790000|2022-04-29 15:56:30|786.23|783.83|786.71|784.31|786.71|784.31|786.23|783.83|0
1651247800000|2022-04-29 15:56:40|786.95|784.55|787.19|784.79|787.43|785.03|786.95|784.55|0
1651247810000|2022-04-29 15:56:50|786.47|784.07|786.47|784.07|786.6|784.2|786.23|783.83|0
1651247820000|2022-04-29 15:57:00|786.95|784.55|787.67|785.27|787.67|785.27|786.95|784.55|0
1651247830000|2022-04-29 15:57:10|786.84|784.44|788.38|785.98|788.38|785.98|786.84|784.44|0
1651247840000|2022-04-29 15:57:20|788.62|786.22|789.34|786.94|789.34|786.94|788.62|786.22|0
1651247850000|2022-04-29 15:57:30|789.58|787.18|789.58|787.18|789.81|787.41|789.58|787.18|0
1651247860000|2022-04-29 15:57:40|789.81|787.41|789.46|787.06|789.81|787.41|789.46|787.06|0
1651247870000|2022-04-29 15:57:50|789.1|786.7|790.05|787.65|790.05|787.65|788.86|786.46|0
1651247880000|2022-04-29 15:58:00|790.53|788.13|790.53|788.13|790.53|788.13|790.29|787.89|0
1651247890000|2022-04-29 15:58:10|790.42|788.02|791.01|788.61|791.01|788.61|790.42|788.02|0
1651247900000|2022-04-29 15:58:20|791.25|788.85|791.25|788.85|791.49|789.09|791.25|788.85|0
1651247910000|2022-04-29 15:58:30|791.73|789.33|791.49|789.09|791.73|789.33|791.49|789.09|0
1651247920000|2022-04-29 15:58:40|791.73|789.33|791.49|789.09|791.73|789.33|791.49|789.09|0
1651247930000|2022-04-29 15:58:50|790.77|788.37|791.49|789.09|791.49|789.09|790.53|788.13|0
1651247940000|2022-04-29 15:59:00|791.25|788.85|792.2|789.8|792.2|789.8|791.25|788.85|0
1651247950000|2022-04-29 15:59:10|791.96|789.56|792.2|789.8|792.68|790.28|791.96|789.56|0
1651247960000|2022-04-29 15:59:20|792.44|790.04|792.44|790.04|792.57|790.17|792.44|790.04|0
1651247970000|2022-04-29 15:59:30|791.96|789.56|792.44|790.04|792.44|790.04|791.96|789.56|0
1651247980000|2022-04-29 15:59:40|792.68|790.28|792.92|790.52|792.92|790.52|792.44|790.04|0
1651247990000|2022-04-29 15:59:50|791.49|789.09|792.33|789.93|792.33|789.93|791.49|789.09|0
1651248000000|2022-04-29 16:00:00|792.2|789.8|791.96|789.56|792.2|789.8|791.73|789.33|0
1651248010000|2022-04-29 16:00:10|791.85|789.45|792.44|790.04|792.44|790.04|791.85|789.45|0
1651248020000|2022-04-29 16:00:20|792.2|789.8|792.92|790.52|792.92|790.52|792.2|789.8|0
1651248030000|2022-04-29 16:00:30|792.68|790.28|793.16|790.76|793.16|790.76|792.68|790.28|0
1651248040000|2022-04-29 16:00:40|793.4|791|794.36|791.96|794.36|791.96|793.4|791|0
1651248050000|2022-04-29 16:00:50|794.59|792.19|795.07|792.67|795.07|792.67|794.59|792.19|0
1651248060000|2022-04-29 16:01:00|794.83|792.43|795.31|792.91|795.31|792.91|794.83|792.43|0
1651248070000|2022-04-29 16:01:10|795.55|793.15|795.79|793.39|795.79|793.39|795.55|793.15|0
1651248080000|2022-04-29 16:01:20|796.03|793.63|795.79|793.39|796.03|793.63|795.79|793.39|0
1651248090000|2022-04-29 16:01:30|795.55|793.15|795.79|793.39|795.91|793.51|795.55|793.15|0
1651248100000|2022-04-29 16:01:40|796.27|793.87|796.75|794.35|796.75|794.35|796.27|793.87|0
1651248110000|2022-04-29 16:01:50|796.51|794.11|796.03|793.63|796.63|794.23|796.03|793.63|0
1651248120000|2022-04-29 16:02:00|796.51|794.11|796.75|794.35|796.99|794.59|796.51|794.11|0
1651248130000|2022-04-29 16:02:10|796.99|794.59|797.23|794.83|797.23|794.83|796.99|794.59|0
1651248140000|2022-04-29 16:02:20|797.46|795.06|799.38|796.98|799.38|796.98|797.46|795.06|0
1651248150000|2022-04-29 16:02:30|799.62|797.22|800.34|797.94|800.34|797.94|799.38|796.98|0
1651248160000|2022-04-29 16:02:40|800.58|798.18|800.58|798.18|800.82|798.42|800.34|797.94|0
1651248170000|2022-04-29 16:02:50|801.06|798.66|802.01|799.61|802.01|799.61|801.06|798.66|0
1651248180000|2022-04-29 16:03:00|801.06|798.66|801.53|799.13|801.66|799.26|801.06|798.66|0
1651248190000|2022-04-29 16:03:10|801.77|799.37|802.25|799.85|802.25|799.85|801.77|799.37|0
1651248200000|2022-04-29 16:03:20|802.49|800.09|802.73|800.33|802.97|800.57|802.49|800.09|0
1651248210000|2022-04-29 16:03:30|802.97|800.57|803.21|800.81|803.21|800.81|802.73|800.33|0
1651248220000|2022-04-29 16:03:40|802.97|800.57|802.97|800.57|803.21|800.81|802.97|800.57|0
1651248230000|2022-04-29 16:03:50|802.73|800.33|802.73|800.33|802.73|800.33|802.49|800.09|0
1651248240000|2022-04-29 16:04:00|803.21|800.81|804.17|801.77|804.65|802.25|802.73|800.33|0
1651248250000|2022-04-29 16:04:10|804.89|802.49|805.13|802.73|805.13|802.73|804.65|802.25|0
1651248260000|2022-04-29 16:04:20|804.89|802.49|803.45|801.05|804.89|802.49|803.45|801.05|0
1651248270000|2022-04-29 16:04:30|803.21|800.81|803.21|800.81|803.21|800.81|803.21|800.81|0
1651248280000|2022-04-29 16:04:40|802.97|800.57|803.93|801.53|803.93|801.53|802.97|800.57|0
1651248290000|2022-04-29 16:04:50|804.65|802.25|804.65|802.25|804.65|802.25|804.41|802.01|0
1651248300000|2022-04-29 16:05:00|804.89|802.49|803.93|801.53|804.89|802.49|803.93|801.53|0
1651248310000|2022-04-29 16:05:10|804.17|801.77|804.41|802.01|804.65|802.25|804.17|801.77|0
1651248320000|2022-04-29 16:05:20|804.89|802.49|804.65|802.25|804.89|802.49|804.65|802.25|0
1651248330000|2022-04-29 16:05:30|804.41|802.01|804.41|802.01|804.41|802.01|804.41|802.01|0
1651248340000|2022-04-29 16:05:40|804.89|802.49|804.89|802.49|804.89|802.49|804.89|802.49|0
1651248350000|2022-04-29 16:05:50|804.65|802.25|804.41|802.01|804.89|802.49|804.41|802.01|0
1651248360000|2022-04-29 16:06:00|804.89|802.49|804.89|802.49|804.89|802.49|804.41|802.01|0
1651248370000|2022-04-29 16:06:10|804.41|802.01|804.41|802.01|804.53|802.13|804.41|802.01|0
1651248380000|2022-04-29 16:06:20|804.53|802.13|804.41|802.01|804.65|802.25|804.41|802.01|0
1651248390000|2022-04-29 16:06:30|804.53|802.13|804.41|802.01|804.65|802.25|804.41|802.01|0
1651248400000|2022-04-29 16:06:40|804.29|801.89|804.17|801.77|804.41|802.01|804.17|801.77|0
1651248410000|2022-04-29 16:06:50|804.41|802.01|803.93|801.53|804.41|802.01|803.93|801.53|0
1651248420000|2022-04-29 16:07:00|803.45|801.05|803.45|801.05|803.45|801.05|803.45|801.05|0
1651248430000|2022-04-29 16:07:10|803.34|800.94|803.93|801.53|803.93|801.53|803.34|800.94|0
1651248440000|2022-04-29 16:07:20|804.41|802.01|804.65|802.25|804.65|802.25|804.17|801.77|0
1651248450000|2022-04-29 16:07:30|804.89|802.49|804.89|802.49|804.89|802.49|804.65|802.25|0
1651248460000|2022-04-29 16:07:40|804.65|802.25|804.89|802.49|804.89|802.49|804.65|802.25|0
1651248470000|2022-04-29 16:07:50|805.13|802.73|806.33|803.93|806.33|803.93|805.13|802.73|0
1651248480000|2022-04-29 16:08:00|806.57|804.17|807.05|804.65|807.05|804.65|806.57|804.17|0
1651248490000|2022-04-29 16:08:10|807.77|805.37|807.05|804.65|807.77|805.37|807.05|804.65|0
1651248500000|2022-04-29 16:08:20|807.29|804.89|807.17|804.77|807.53|805.13|807.17|804.77|0
1651248510000|2022-04-29 16:08:30|807.29|804.89|806.33|803.93|807.29|804.89|806.33|803.93|0
1651248520000|2022-04-29 16:08:40|806.81|804.41|807.53|805.13|807.53|805.13|806.81|804.41|0
1651248530000|2022-04-29 16:08:50|807.05|804.65|807.05|804.65|807.05|804.65|806.81|804.41|0
1651248540000|2022-04-29 16:09:00|806.81|804.41|806.09|803.69|806.81|804.41|806.09|803.69|0
1651248550000|2022-04-29 16:09:10|806.57|804.17|806.57|804.17|807.05|804.65|806.57|804.17|0
1651248560000|2022-04-29 16:09:20|806.33|803.93|806.93|804.53|807.05|804.65|806.33|803.93|0
1651248570000|2022-04-29 16:09:30|807.05|804.65|806.81|804.41|807.05|804.65|806.81|804.41|0
1651248580000|2022-04-29 16:09:40|806.33|803.93|806.33|803.93|806.33|803.93|806.09|803.69|0
1651248590000|2022-04-29 16:09:50|806.57|804.17|806.57|804.17|806.81|804.41|806.57|804.17|0
1651248600000|2022-04-29 16:10:00|806.81|804.41|807.05|804.65|807.05|804.65|806.57|804.17|0
1651248610000|2022-04-29 16:10:10|807.29|804.89|807.05|804.65|807.29|804.89|806.81|804.41|0
1651248620000|2022-04-29 16:10:20|806.57|804.17|806.33|803.93|806.57|804.17|806.33|803.93|0
1651248630000|2022-04-29 16:10:30|806.57|804.17|806.57|804.17|806.81|804.41|806.57|804.17|0
1651248640000|2022-04-29 16:10:40|806.33|803.93|805.37|802.97|806.33|803.93|805.37|802.97|0
1651248650000|2022-04-29 16:10:50|805.25|802.85|805.37|802.97|805.37|802.97|805.25|802.85|0
1651248660000|2022-04-29 16:11:00|805.85|803.45|805.85|803.45|806.09|803.69|805.61|803.21|0
1651248670000|2022-04-29 16:11:10|806.09|803.69|806.33|803.93|806.57|804.17|806.09|803.69|0
1651248680000|2022-04-29 16:11:20|806.09|803.69|805.61|803.21|806.09|803.69|805.61|803.21|0
1651248690000|2022-04-29 16:11:30|805.37|802.97|805.37|802.97|805.37|802.97|804.89|802.49|0
1651248700000|2022-04-29 16:11:40|805.13|802.73|804.89|802.49|805.13|802.73|804.89|802.49|0
1651248710000|2022-04-29 16:11:50|804.65|802.25|804.41|802.01|804.65|802.25|804.17|801.77|0
1651248720000|2022-04-29 16:12:00|804.05|801.65|804.17|801.77|804.17|801.77|804.05|801.65|0
1651248730000|2022-04-29 16:12:10|804.89|802.49|805.73|803.33|805.73|803.33|804.89|802.49|0
1651248740000|2022-04-29 16:12:20|805.61|803.21|804.77|802.37|805.61|803.21|804.77|802.37|0
1651248750000|2022-04-29 16:12:30|804.65|802.25|803.93|801.53|804.65|802.25|803.93|801.53|0
1651248760000|2022-04-29 16:12:40|803.69|801.29|802.97|800.57|803.69|801.29|802.97|800.57|0
1651248770000|2022-04-29 16:12:50|802.73|800.33|802.73|800.33|802.73|800.33|802.73|800.33|0
1651248780000|2022-04-29 16:13:00|802.97|800.57|802.73|800.33|802.97|800.57|802.73|800.33|0
1651248790000|2022-04-29 16:13:10|802.49|800.09|802.73|800.33|802.73|800.33|802.49|800.09|0
1651248800000|2022-04-29 16:13:20|802.49|800.09|802.25|799.85|802.49|800.09|802.25|799.85|0
1651248810000|2022-04-29 16:13:30|802.49|800.09|802.86|800.46|802.97|800.57|802.49|800.09|0
1651248820000|2022-04-29 16:13:40|802.25|799.85|802.49|800.09|802.73|800.33|802.25|799.85|0
1651248830000|2022-04-29 16:13:50|802.73|800.33|802.97|800.57|803.21|800.81|802.73|800.33|0
1651248840000|2022-04-29 16:14:00|803.69|801.29|803.93|801.53|803.93|801.53|803.21|800.81|0
1651248850000|2022-04-29 16:14:10|804.17|801.77|803.45|801.05|804.17|801.77|803.45|801.05|0
1651248860000|2022-04-29 16:14:20|803.69|801.29|803.21|800.81|803.69|801.29|802.97|800.57|0
1651248870000|2022-04-29 16:14:30|803.93|801.53|804.05|801.65|804.17|801.77|803.93|801.53|0
1651248880000|2022-04-29 16:14:40|803.93|801.53|804.41|802.01|804.41|802.01|803.81|801.41|0
1651248890000|2022-04-29 16:14:50|804.17|801.77|804.17|801.77|804.17|801.77|804.17|801.77|0
1651248900000|2022-04-29 16:15:00|804.89|802.49|804.89|802.49|805.13|802.73|804.89|802.49|0
1651248910000|2022-04-29 16:15:10|804.65|802.25|805.37|802.97|805.37|802.97|804.65|802.25|0
1651248920000|2022-04-29 16:15:20|805.13|802.73|805.37|802.97|805.61|803.21|805.13|802.73|0
1651248930000|2022-04-29 16:15:30|805.25|802.85|805.61|803.21|805.61|803.21|805.13|802.73|0
1651248940000|2022-04-29 16:15:40|806.09|803.69|806.33|803.93|806.33|803.93|806.09|803.69|0
1651248950000|2022-04-29 16:15:50|806.09|803.69|805.85|803.45|806.33|803.93|805.85|803.45|0
1651248960000|2022-04-29 16:16:00|806.33|803.93|806.09|803.69|806.81|804.41|806.09|803.69|0
1651248970000|2022-04-29 16:16:10|806.33|803.93|805.61|803.21|806.33|803.93|805.61|803.21|0
1651248980000|2022-04-29 16:16:20|805.37|802.97|805.85|803.45|806.09|803.69|805.37|802.97|0
1651248990000|2022-04-29 16:16:30|805.61|803.21|804.89|802.49|805.61|803.21|804.65|802.25|0
1651249000000|2022-04-29 16:16:40|804.65|802.25|804.65|802.25|804.65|802.25|804.17|801.77|0
1651249010000|2022-04-29 16:16:50|805.13|802.73|805.37|802.97|805.37|802.97|805.13|802.73|0
1651249020000|2022-04-29 16:17:00|805.49|803.09|804.41|802.01|805.49|803.09|804.41|802.01|0
1651249030000|2022-04-29 16:17:10|804.65|802.25|804.41|802.01|804.89|802.49|804.41|802.01|0
1651249040000|2022-04-29 16:17:20|804.65|802.25|804.41|802.01|804.65|802.25|804.41|802.01|0
1651249050000|2022-04-29 16:17:30|804.17|801.77|804.65|802.25|805.13|802.73|804.17|801.77|0
1651249060000|2022-04-29 16:17:40|804.89|802.49|804.89|802.49|804.89|802.49|804.65|802.25|0
1651249070000|2022-04-29 16:17:50|805.37|802.97|804.65|802.25|805.37|802.97|804.65|802.25|0
1651249080000|2022-04-29 16:18:00|804.89|802.49|804.89|802.49|805.37|802.97|804.65|802.25|0
1651249090000|2022-04-29 16:18:10|805.13|802.73|804.89|802.49|805.13|802.73|804.89|802.49|0
1651249100000|2022-04-29 16:18:20|805.61|803.21|806.81|804.41|806.81|804.41|805.61|803.21|0
1651249110000|2022-04-29 16:18:30|807.05|804.65|807.05|804.65|807.05|804.65|806.81|804.41|0
1651249120000|2022-04-29 16:18:40|806.93|804.53|807.05|804.65|807.05|804.65|806.57|804.17|0
1651249130000|2022-04-29 16:18:50|807.29|804.89|807.05|804.65|807.53|805.13|806.81|804.41|0
1651249140000|2022-04-29 16:19:00|806.81|804.41|807.29|804.89|807.53|805.13|806.81|804.41|0
1651249150000|2022-04-29 16:19:10|806.81|804.41|807.77|805.37|807.77|805.37|806.81|804.41|0
1651249160000|2022-04-29 16:19:20|807.53|805.13|808.49|806.09|808.49|806.09|807.53|805.13|0
1651249170000|2022-04-29 16:19:30|808.25|805.85|808.49|806.09|808.49|806.09|808.01|805.61|0
1651249180000|2022-04-29 16:19:40|808.25|805.85|809.19|806.79|809.19|806.79|808.01|805.61|0
1651249190000|2022-04-29 16:19:50|808.95|806.55|808.59|806.19|808.95|806.55|808.47|806.07|0
1651249200000|2022-04-29 16:20:00|808.23|805.83|807.99|805.59|808.23|805.83|807.03|804.63|0
1651249210000|2022-04-29 16:20:10|808.23|805.83|809.42|807.02|809.42|807.02|808.23|805.83|0
1651249220000|2022-04-29 16:20:20|809.66|807.26|808.94|806.54|809.66|807.26|808.94|806.54|0
1651249230000|2022-04-29 16:20:30|808.23|805.83|809.42|807.02|809.42|807.02|808.23|805.83|0
1651249240000|2022-04-29 16:20:40|809.54|807.14|809.06|806.66|809.54|807.14|809.06|806.66|0
1651249250000|2022-04-29 16:20:50|809.78|807.38|809.54|807.14|809.78|807.38|809.54|807.14|0
1651249260000|2022-04-29 16:21:00|809.3|806.9|808.59|806.19|809.3|806.9|808.59|806.19|0
1651249270000|2022-04-29 16:21:10|808.47|806.07|807.15|804.75|808.59|806.19|807.15|804.75|0
1651249280000|2022-04-29 16:21:20|807.39|804.99|806.91|804.51|807.39|804.99|806.91|804.51|0
1651249290000|2022-04-29 16:21:30|807.39|804.99|807.15|804.75|808.35|805.95|807.15|804.75|0
1651249300000|2022-04-29 16:21:40|807.39|804.99|807.15|804.75|807.39|804.99|806.91|804.51|0
1651249310000|2022-04-29 16:21:50|807.63|805.23|808.35|805.95|808.35|805.95|807.63|805.23|0
1651249320000|2022-04-29 16:22:00|808.82|806.42|809.3|806.9|809.3|806.9|808.59|806.19|0
1651249330000|2022-04-29 16:22:10|809.54|807.14|807.99|805.59|809.54|807.14|807.99|805.59|0
1651249340000|2022-04-29 16:22:20|808.35|805.95|809.3|806.9|809.3|806.9|808.35|805.95|0
1651249350000|2022-04-29 16:22:30|809.54|807.14|809.3|806.9|809.54|807.14|809.3|806.9|0
1651249360000|2022-04-29 16:22:40|809.43|807.03|809.19|806.79|809.43|807.03|809.19|806.79|0
1651249370000|2022-04-29 16:22:50|808.35|805.95|807.15|804.75|808.35|805.95|807.15|804.75|0
1651249380000|2022-04-29 16:23:00|807.87|805.47|807.87|805.47|807.87|805.47|807.39|804.99|0
1651249390000|2022-04-29 16:23:10|807.63|805.23|806.91|804.51|807.63|805.23|806.91|804.51|0
1651249400000|2022-04-29 16:23:20|807.39|804.99|806.91|804.51|807.39|804.99|806.91|804.51|0
1651249410000|2022-04-29 16:23:30|807.15|804.75|807.28|804.88|807.39|804.99|807.15|804.75|0
1651249420000|2022-04-29 16:23:40|806.67|804.27|805.96|803.56|806.8|804.4|805.96|803.56|0
1651249430000|2022-04-29 16:23:50|805.24|802.84|805.24|802.84|805.72|803.32|805.24|802.84|0
1651249440000|2022-04-29 16:24:00|805.6|803.2|805.96|803.56|805.96|803.56|805.24|802.84|0
1651249450000|2022-04-29 16:24:10|806.67|804.27|805.72|803.32|806.67|804.27|805.72|803.32|0
1651249460000|2022-04-29 16:24:20|806.2|803.8|806.2|803.8|806.43|804.03|806.2|803.8|0
1651249470000|2022-04-29 16:24:30|805.96|803.56|805.48|803.08|805.96|803.56|805.48|803.08|0
1651249480000|2022-04-29 16:24:40|805|802.6|805.48|803.08|805.48|803.08|805|802.6|0
1651249490000|2022-04-29 16:24:50|805.72|803.32|804.76|802.36|805.72|803.32|804.76|802.36|0
1651249500000|2022-04-29 16:25:00|804.29|801.89|804.52|802.12|805|802.6|804.29|801.89|0
1651249510000|2022-04-29 16:25:10|804.29|801.89|804.29|801.89|804.76|802.36|804.29|801.89|0
1651249520000|2022-04-29 16:25:20|804.05|801.65|803.81|801.41|804.05|801.65|803.81|801.41|0
1651249530000|2022-04-29 16:25:30|803.33|800.93|802.5|800.1|803.33|800.93|802.38|799.98|0
1651249540000|2022-04-29 16:25:40|802.61|800.21|803.33|800.93|803.33|800.93|802.38|799.98|0
1651249550000|2022-04-29 16:25:50|803.09|800.69|804.05|801.65|804.05|801.65|803.09|800.69|0
1651249560000|2022-04-29 16:26:00|805.24|802.84|806.43|804.03|806.43|804.03|805.24|802.84|0
1651249570000|2022-04-29 16:26:10|806.91|804.51|807.63|805.23|807.63|805.23|806.91|804.51|0
1651249580000|2022-04-29 16:26:20|807.39|804.99|808.11|805.71|808.11|805.71|807.39|804.99|0
1651249590000|2022-04-29 16:26:30|807.63|805.23|808.11|805.71|808.11|805.71|807.63|805.23|0
1651249600000|2022-04-29 16:26:40|807.87|805.47|807.39|804.99|808.11|805.71|807.39|804.99|0
1651249610000|2022-04-29 16:26:50|807.63|805.23|807.87|805.47|808.35|805.95|807.63|805.23|0
1651249620000|2022-04-29 16:27:00|807.99|805.59|807.75|805.35|807.99|805.59|807.75|805.35|0
1651249630000|2022-04-29 16:27:10|807.63|805.23|807.87|805.47|807.87|805.47|807.63|805.23|0
1651249640000|2022-04-29 16:27:20|808.11|805.71|809.06|806.66|809.06|806.66|808.11|805.71|0
1651249650000|2022-04-29 16:27:30|808.82|806.42|808.58|806.18|808.82|806.42|808.35|805.95|0
1651249660000|2022-04-29 16:27:40|808.11|805.71|807.63|805.23|808.11|805.71|807.63|805.23|0
1651249670000|2022-04-29 16:27:50|807.39|804.99|809.3|806.9|809.3|806.9|807.39|804.99|0
1651249680000|2022-04-29 16:28:00|809.78|807.38|810.26|807.86|810.26|807.86|809.78|807.38|0
1651249690000|2022-04-29 16:28:10|810.02|807.62|809.54|807.14|810.02|807.62|809.54|807.14|0
1651249700000|2022-04-29 16:28:20|809.06|806.66|809.06|806.66|809.3|806.9|809.06|806.66|0
1651249710000|2022-04-29 16:28:30|808.58|806.18|809.78|807.38|809.78|807.38|808.58|806.18|0
1651249720000|2022-04-29 16:28:40|808.82|806.42|808.35|805.95|808.82|806.42|808.35|805.95|0
1651249730000|2022-04-29 16:28:50|808.11|805.71|808.11|805.71|808.35|805.95|807.87|805.47|0
1651249740000|2022-04-29 16:29:00|808.58|806.18|809.78|807.38|809.78|807.38|808.58|806.18|0
1651249750000|2022-04-29 16:29:10|809.06|806.66|809.06|806.66|809.06|806.66|808.58|806.18|0
1651249760000|2022-04-29 16:29:20|808.82|806.42|809.06|806.66|809.06|806.66|808.58|806.18|0
1651249770000|2022-04-29 16:29:30|809.3|806.9|809.54|807.14|809.54|807.14|809.06|806.66|0
1651249780000|2022-04-29 16:29:40|809.3|806.9|808.82|806.42|809.54|807.14|808.82|806.42|0
1651249790000|2022-04-29 16:29:50|809.06|806.66|809.06|806.66|809.06|806.66|808.35|805.95|0
1651249800000|2022-04-29 16:30:00|809.54|807.14|809.54|807.14|809.54|807.14|809.06|806.66|0
1651249810000|2022-04-29 16:30:10|809.3|806.9|809.78|807.38|809.78|807.38|808.82|806.42|0
1651249820000|2022-04-29 16:30:20|810.02|807.62|809.3|806.9|810.02|807.62|808.95|806.55|0
1651249830000|2022-04-29 16:30:30|809.54|807.14|809.3|806.9|809.54|807.14|809.3|806.9|0
1651249840000|2022-04-29 16:30:40|809.54|807.14|810.5|808.1|810.5|808.1|809.54|807.14|0
1651249850000|2022-04-29 16:30:50|810.14|807.74|809.54|807.14|810.5|808.1|809.54|807.14|0
1651249860000|2022-04-29 16:31:00|810.26|807.86|810.02|807.62|810.26|807.86|810.02|807.62|0
1651249870000|2022-04-29 16:31:10|810.26|807.86|810.02|807.62|810.26|807.86|810.02|807.62|0
1651249880000|2022-04-29 16:31:20|809.78|807.38|809.54|807.14|809.78|807.38|809.54|807.14|0
1651249890000|2022-04-29 16:31:30|809.78|807.38|809.3|806.9|810.26|807.86|809.3|806.9|0
1651249900000|2022-04-29 16:31:40|809.54|807.14|810.26|807.86|810.26|807.86|809.3|806.9|0
1651249910000|2022-04-29 16:31:50|810.02|807.62|810.02|807.62|810.02|807.62|809.54|807.14|0
1651249920000|2022-04-29 16:32:00|810.26|807.86|809.3|806.9|810.26|807.86|809.3|806.9|0
1651249930000|2022-04-29 16:32:10|809.78|807.38|809.43|807.03|810.02|807.62|809.43|807.03|0
1651249940000|2022-04-29 16:32:20|810.14|807.74|809.78|807.38|810.26|807.86|809.78|807.38|0
1651249950000|2022-04-29 16:32:30|809.3|806.9|809.78|807.38|810.02|807.62|809.3|806.9|0
1651249960000|2022-04-29 16:32:40|810.02|807.62|810.02|807.62|810.02|807.62|809.78|807.38|0
1651249970000|2022-04-29 16:32:50|810.26|807.86|809.06|806.66|810.26|807.86|809.06|806.66|0
1651249980000|2022-04-29 16:33:00|808.11|805.71|808.82|806.42|808.82|806.42|807.87|805.47|0
1651249990000|2022-04-29 16:33:10|809.3|806.9|810.5|808.1|810.5|808.1|809.3|806.9|0
1651250000000|2022-04-29 16:33:20|810.02|807.62|809.3|806.9|810.02|807.62|809.3|806.9|0
1651250010000|2022-04-29 16:33:30|809.78|807.38|810.74|808.34|810.74|808.34|809.78|807.38|0
1651250020000|2022-04-29 16:33:40|811.45|809.05|811.34|808.94|811.69|809.29|811.21|808.81|0
1651250030000|2022-04-29 16:33:50|811.69|809.29|812.41|810.01|812.41|810.01|811.69|809.29|0
1651250040000|2022-04-29 16:34:00|812.17|809.77|811.69|809.29|812.41|810.01|811.69|809.29|0
1651250050000|2022-04-29 16:34:10|811.21|808.81|811.21|808.81|811.21|808.81|810.97|808.57|0
1651250060000|2022-04-29 16:34:20|810.97|808.57|811.45|809.05|811.45|809.05|810.97|808.57|0
1651250070000|2022-04-29 16:34:30|811.21|808.81|810.02|807.62|811.21|808.81|810.02|807.62|0
1651250080000|2022-04-29 16:34:40|809.78|807.38|809.78|807.38|810.02|807.62|809.78|807.38|0
1651250090000|2022-04-29 16:34:50|810.74|808.34|810.5|808.1|811.21|808.81|810.26|807.86|0
1651250100000|2022-04-29 16:35:00|810.26|807.86|809.54|807.14|810.5|808.1|809.54|807.14|0
1651250110000|2022-04-29 16:35:10|809.06|806.66|808.35|805.95|809.06|806.66|808.35|805.95|0
1651250120000|2022-04-29 16:35:20|808.11|805.71|809.54|807.14|809.54|807.14|808.11|805.71|0
1651250130000|2022-04-29 16:35:30|809.78|807.38|810.26|807.86|810.26|807.86|809.78|807.38|0
1651250140000|2022-04-29 16:35:40|810.02|807.62|809.78|807.38|810.74|808.34|809.78|807.38|0
1651250150000|2022-04-29 16:35:50|810.5|808.1|811.21|808.81|811.21|808.81|810.5|808.1|0
1651250160000|2022-04-29 16:36:00|810.97|808.57|811.69|809.29|811.69|809.29|810.97|808.57|0
1651250170000|2022-04-29 16:36:10|811.93|809.53|811.34|808.94|812.17|809.77|811.34|808.94|0
1651250180000|2022-04-29 16:36:20|811.21|808.81|810.97|808.57|811.21|808.81|810.74|808.34|0
1651250190000|2022-04-29 16:36:30|810.5|808.1|810.02|807.62|810.74|808.34|810.02|807.62|0
1651250200000|2022-04-29 16:36:40|809.78|807.38|809.78|807.38|809.78|807.38|809.54|807.14|0
1651250210000|2022-04-29 16:36:50|810.5|808.1|811.21|808.81|811.21|808.81|810.5|808.1|0
1651250220000|2022-04-29 16:37:00|811.69|809.29|811.21|808.81|811.69|809.29|811.21|808.81|0
1651250230000|2022-04-29 16:37:10|811.45|809.05|811.82|809.42|811.82|809.42|811.34|808.94|0
1651250240000|2022-04-29 16:37:20|811.69|809.29|811.45|809.05|811.93|809.53|811.45|809.05|0
1651250250000|2022-04-29 16:37:30|810.97|808.57|811.45|809.05|811.45|809.05|810.97|808.57|0
1651250260000|2022-04-29 16:37:40|811.69|809.29|811.21|808.81|811.69|809.29|810.97|808.57|0
1651250270000|2022-04-29 16:37:50|811.45|809.05|811.93|809.53|811.93|809.53|811.45|809.05|0
1651250280000|2022-04-29 16:38:00|811.69|809.29|812.41|810.01|812.41|810.01|811.69|809.29|0
1651250290000|2022-04-29 16:38:10|811.93|809.53|810.74|808.34|811.93|809.53|810.74|808.34|0
1651250300000|2022-04-29 16:38:20|810.26|807.86|810.5|808.1|810.74|808.34|810.26|807.86|0
1651250310000|2022-04-29 16:38:30|809.78|807.38|809.78|807.38|809.78|807.38|809.54|807.14|0
1651250320000|2022-04-29 16:38:40|810.26|807.86|809.19|806.79|810.26|807.86|809.19|806.79|0
1651250330000|2022-04-29 16:38:50|808.82|806.42|809.3|806.9|809.3|806.9|808.82|806.42|0
1651250340000|2022-04-29 16:39:00|809.54|807.14|809.06|806.66|809.78|807.38|809.06|806.66|0
1651250350000|2022-04-29 16:39:10|809.3|806.9|809.3|806.9|809.54|807.14|809.3|806.9|0
1651250360000|2022-04-29 16:39:20|809.54|807.14|809.06|806.66|809.54|807.14|809.06|806.66|0
1651250370000|2022-04-29 16:39:30|809.3|806.9|809.06|806.66|809.3|806.9|809.06|806.66|0
1651250380000|2022-04-29 16:39:40|808.82|806.42|808.58|806.18|808.82|806.42|808.58|806.18|0
1651250390000|2022-04-29 16:39:50|808.34|805.94|810.02|807.62|810.02|807.62|808.34|805.94|0
1651250400000|2022-04-29 16:40:00|810.26|807.86|810.02|807.62|810.26|807.86|809.54|807.14|0
1651250410000|2022-04-29 16:40:10|809.54|807.14|810.74|808.34|810.74|808.34|809.54|807.14|0
1651250420000|2022-04-29 16:40:20|810.5|808.1|810.26|807.86|810.5|808.1|810.26|807.86|0
1651250430000|2022-04-29 16:40:30|810.97|808.57|810.5|808.1|810.97|808.57|810.5|808.1|0
1651250440000|2022-04-29 16:40:40|810.97|808.57|811.21|808.81|811.21|808.81|810.97|808.57|0
1651250450000|2022-04-29 16:40:50|811.45|809.05|813.13|810.73|813.13|810.73|811.45|809.05|0
1651250460000|2022-04-29 16:41:00|813.37|810.97|813.37|810.97|813.37|810.97|813.37|810.97|0
1651250470000|2022-04-29 16:41:10|813.25|810.85|812.89|810.49|813.37|810.97|812.89|810.49|0
1651250480000|2022-04-29 16:41:20|813.13|810.73|812.89|810.49|813.13|810.73|812.65|810.25|0
1651250490000|2022-04-29 16:41:30|813.61|811.21|813.84|811.44|813.84|811.44|813.61|811.21|0
1651250500000|2022-04-29 16:41:40|813.61|811.21|814.08|811.68|814.08|811.68|813.61|811.21|0
1651250520000|2022-04-29 16:42:00|815.04|812.64|814.8|812.4|815.04|812.64|814.8|812.4|0
1651250530000|2022-04-29 16:42:10|815.04|812.64|815.04|812.64|815.28|812.88|814.8|812.4|0
1651250540000|2022-04-29 16:42:20|814.8|812.4|815.04|812.64|815.04|812.64|814.56|812.16|0
1651250550000|2022-04-29 16:42:30|814.56|812.16|814.56|812.16|814.56|812.16|814.56|812.16|0
1651250560000|2022-04-29 16:42:40|814.08|811.68|813.61|811.21|814.08|811.68|813.61|811.21|0
1651250570000|2022-04-29 16:42:50|813.13|810.73|814.56|812.16|814.56|812.16|813.13|810.73|0
1651250580000|2022-04-29 16:43:00|814.45|812.05|815.28|812.88|815.28|812.88|814.45|812.05|0
1651250590000|2022-04-29 16:43:10|815.04|812.64|815.28|812.88|815.4|813|814.8|812.4|0
1651250600000|2022-04-29 16:43:20|815.4|813|815.52|813.12|815.52|813.12|815.4|813|0
1651250610000|2022-04-29 16:43:30|815.28|812.88|815.28|812.88|815.28|812.88|815.28|812.88|0
1651250620000|2022-04-29 16:43:40|815.52|813.12|815.04|812.64|815.52|813.12|815.04|812.64|0
1651250630000|2022-04-29 16:43:50|815.28|812.88|815.28|812.88|815.28|812.88|815.04|812.64|0
1651250640000|2022-04-29 16:44:00|814.93|812.53|814.8|812.4|815.04|812.64|814.8|812.4|0
1651250650000|2022-04-29 16:44:10|814.56|812.16|815.04|812.64|815.04|812.64|814.56|812.16|0
1651250660000|2022-04-29 16:44:20|815.28|812.88|815.28|812.88|815.28|812.88|815.28|812.88|0
1651250670000|2022-04-29 16:44:30|815.17|812.77|815.52|813.12|815.52|813.12|815.17|812.77|0
1651250680000|2022-04-29 16:44:40|816.24|813.84|816|813.6|816.24|813.84|816|813.6|0
1651250690000|2022-04-29 16:44:50|816.24|813.84|816|813.6|816.24|813.84|816|813.6|0
1651250700000|2022-04-29 16:45:00|815.28|812.88|814.56|812.16|815.76|813.36|814.56|812.16|0
1651250710000|2022-04-29 16:45:10|814.32|811.92|815.52|813.12|815.52|813.12|814.32|811.92|0
1651250720000|2022-04-29 16:45:20|815.04|812.64|814.8|812.4|815.04|812.64|814.56|812.16|0
1651250730000|2022-04-29 16:45:30|814.56|812.16|813.37|810.97|814.56|812.16|813.37|810.97|0
1651250740000|2022-04-29 16:45:40|813.13|810.73|814.08|811.68|814.08|811.68|812.89|810.49|0
1651250750000|2022-04-29 16:45:50|814.56|812.16|814.8|812.4|814.8|812.4|814.32|811.92|0
1651250760000|2022-04-29 16:46:00|814.56|812.16|816|813.6|816|813.6|814.56|812.16|0
1651250770000|2022-04-29 16:46:10|815.04|812.64|815.76|813.36|815.76|813.36|814.56|812.16|0
1651250780000|2022-04-29 16:46:20|815.28|812.88|814.8|812.4|815.52|813.12|814.8|812.4|0
1651250790000|2022-04-29 16:46:30|815.52|813.12|815.52|813.12|815.76|813.36|815.28|812.88|0
1651250800000|2022-04-29 16:46:40|815.76|813.36|815.52|813.12|815.76|813.36|815.17|812.77|0
1651250810000|2022-04-29 16:46:50|815.4|813|815.28|812.88|815.4|813|815.04|812.64|0
1651250820000|2022-04-29 16:47:00|815.04|812.64|815.04|812.64|815.04|812.64|814.8|812.4|0
1651250830000|2022-04-29 16:47:10|815.28|812.88|815.52|813.12|815.52|813.12|815.04|812.64|0
1651250840000|2022-04-29 16:47:20|815.76|813.36|816.24|813.84|816.24|813.84|815.52|813.12|0
1651250850000|2022-04-29 16:47:30|816.48|814.08|816|813.6|816.72|814.32|816|813.6|0
1651250860000|2022-04-29 16:47:40|816.12|813.72|816.24|813.84|816.48|814.08|816.12|813.72|0
1651250870000|2022-04-29 16:47:50|816.48|814.08|816.24|813.84|816.48|814.08|816|813.6|0
1651250880000|2022-04-29 16:48:00|816.48|814.08|815.28|812.88|816.48|814.08|815.28|812.88|0
1651250890000|2022-04-29 16:48:10|816|813.6|816.24|813.84|816.24|813.84|816|813.6|0
1651250900000|2022-04-29 16:48:20|816.48|814.08|816.24|813.84|816.72|814.32|816.24|813.84|0
1651250910000|2022-04-29 16:48:30|816.12|813.72|816.24|813.84|816.24|813.84|815.76|813.36|0
1651250920000|2022-04-29 16:48:40|816.48|814.08|815.76|813.36|816.48|814.08|815.76|813.36|0
1651250930000|2022-04-29 16:48:50|815.88|813.48|815.28|812.88|816|813.6|815.28|812.88|0
1651250940000|2022-04-29 16:49:00|816|813.6|816.24|813.84|816.24|813.84|816|813.6|0
1651250950000|2022-04-29 16:49:10|816|813.6|815.76|813.36|816|813.6|815.76|813.36|0
1651250960000|2022-04-29 16:49:20|816.24|813.84|816|813.6|816.48|814.08|816|813.6|0
1651250970000|2022-04-29 16:49:30|815.76|813.36|814.8|812.4|815.76|813.36|814.8|812.4|0
1651250980000|2022-04-29 16:49:40|815.28|812.88|816|813.6|816|813.6|815.28|812.88|0
1651250990000|2022-04-29 16:49:50|816.24|813.84|816.24|813.84|816.24|813.84|816.24|813.84|0
1651251000000|2022-04-29 16:50:00|816.48|814.08|816.48|814.08|816.48|814.08|816.48|814.08|0
1651251010000|2022-04-29 16:50:10|816.72|814.32|816.96|814.56|816.96|814.56|816.24|813.84|0
1651251020000|2022-04-29 16:50:20|816.72|814.32|816.96|814.56|816.96|814.56|816.48|814.08|0
1651251030000|2022-04-29 16:50:30|817.43|815.03|817.2|814.8|817.43|815.03|816.96|814.56|0
1651251040000|2022-04-29 16:50:40|817.43|815.03|817.43|815.03|817.67|815.27|817.43|815.03|0
1651251050000|2022-04-29 16:50:50|817.67|815.27|818.39|815.99|818.87|816.47|817.67|815.27|0
1651251060000|2022-04-29 16:51:00|818.87|816.47|818.63|816.23|819.11|816.71|818.39|815.99|0
1651251070000|2022-04-29 16:51:10|818.39|815.99|818.63|816.23|818.63|816.23|817.91|815.51|0
1651251080000|2022-04-29 16:51:20|818.87|816.47|819.11|816.71|819.11|816.71|818.87|816.47|0
1651251090000|2022-04-29 16:51:30|819.24|816.84|820.31|817.91|820.31|817.91|819.24|816.84|0
1651251100000|2022-04-29 16:51:40|820.07|817.67|819.83|817.43|820.31|817.91|819.83|817.43|0
1651251110000|2022-04-29 16:51:50|819.59|817.19|819.59|817.19|819.59|817.19|819.35|816.95|0
1651251120000|2022-04-29 16:52:00|819.35|816.95|819.35|816.95|819.59|817.19|819.35|816.95|0
1651251130000|2022-04-29 16:52:10|818.87|816.47|818.87|816.47|818.87|816.47|818.63|816.23|0
1651251140000|2022-04-29 16:52:20|819.11|816.71|819.35|816.95|819.35|816.95|818.63|816.23|0
1651251150000|2022-04-29 16:52:30|819.59|817.19|819.11|816.71|819.59|817.19|819.11|816.71|0
1651251160000|2022-04-29 16:52:40|819.35|816.95|819.59|817.19|819.59|817.19|819.35|816.95|0
1651251170000|2022-04-29 16:52:50|819.83|817.43|819.83|817.43|819.83|817.43|819.59|817.19|0
1651251180000|2022-04-29 16:53:00|819.59|817.19|819.83|817.43|819.83|817.43|819.59|817.19|0
1651251190000|2022-04-29 16:53:10|819.35|816.95|818.63|816.23|819.35|816.95|818.63|816.23|0
1651251200000|2022-04-29 16:53:20|818.39|815.99|818.63|816.23|818.87|816.47|818.39|815.99|0
1651251210000|2022-04-29 16:53:30|819.11|816.71|819.59|817.19|819.59|817.19|818.63|816.23|0
1651251220000|2022-04-29 16:53:40|819.83|817.43|819.83|817.43|819.83|817.43|819.59|817.19|0
1651251230000|2022-04-29 16:53:50|820.55|818.15|821.51|819.11|821.51|819.11|820.55|818.15|0
1651251240000|2022-04-29 16:54:00|821.99|819.59|823.43|821.03|823.67|821.27|821.99|819.59|0
1651251250000|2022-04-29 16:54:10|823.19|820.79|822.23|819.83|823.19|820.79|822.23|819.83|0
1651251260000|2022-04-29 16:54:20|822.47|820.07|823.43|821.03|823.43|821.03|822.47|820.07|0
1651251270000|2022-04-29 16:54:30|823.91|821.51|823.91|821.51|823.91|821.51|823.43|821.03|0
1651251280000|2022-04-29 16:54:40|823.67|821.27|824.15|821.75|824.15|821.75|823.67|821.27|0
1651251290000|2022-04-29 16:54:50|823.91|821.51|824.39|821.99|824.39|821.99|823.91|821.51|0
1651251300000|2022-04-29 16:55:00|823.91|821.51|822.95|820.55|823.91|821.51|822.95|820.55|0
1651251310000|2022-04-29 16:55:10|823.19|820.79|821.99|819.59|823.19|820.79|821.99|819.59|0
1651251320000|2022-04-29 16:55:20|821.75|819.35|821.27|818.87|821.75|819.35|821.27|818.87|0
1651251330000|2022-04-29 16:55:30|821.03|818.63|820.79|818.39|821.51|819.11|820.79|818.39|0
1651251340000|2022-04-29 16:55:40|821.03|818.63|820.79|818.39|821.03|818.63|820.79|818.39|0
1651251350000|2022-04-29 16:55:50|820.31|817.91|821.27|818.87|821.27|818.87|820.31|817.91|0
1651251360000|2022-04-29 16:56:00|821.03|818.63|820.55|818.15|821.03|818.63|820.55|818.15|0
1651251370000|2022-04-29 16:56:10|820.43|818.03|820.55|818.15|820.79|818.39|820.43|818.03|0
1651251380000|2022-04-29 16:56:20|821.27|818.87|820.79|818.39|821.27|818.87|820.55|818.15|0
1651251390000|2022-04-29 16:56:30|820.55|818.15|821.27|818.87|821.27|818.87|820.55|818.15|0
1651251400000|2022-04-29 16:56:40|820.67|818.27|820.55|818.15|820.67|818.27|820.55|818.15|0
1651251410000|2022-04-29 16:56:50|820.07|817.67|819.83|817.43|820.07|817.67|819.83|817.43|0
1651251420000|2022-04-29 16:57:00|820.31|817.91|818.87|816.47|820.31|817.91|818.87|816.47|0
1651251430000|2022-04-29 16:57:10|819.11|816.71|818.39|815.99|819.11|816.71|818.39|815.99|0
1651251440000|2022-04-29 16:57:20|817.91|815.51|817.91|815.51|818.15|815.75|817.91|815.51|0
1651251450000|2022-04-29 16:57:30|817.67|815.27|818.04|815.64|818.15|815.75|817.67|815.27|0
1651251460000|2022-04-29 16:57:40|818.39|815.99|818.87|816.47|819.11|816.71|818.39|815.99|0
1651251470000|2022-04-29 16:57:50|818.63|816.23|819.35|816.95|819.35|816.95|818.63|816.23|0
1651251480000|2022-04-29 16:58:00|819.59|817.19|820.31|817.91|820.31|817.91|819.59|817.19|0
1651251490000|2022-04-29 16:58:10|819.83|817.43|820.31|817.91|820.31|817.91|819.83|817.43|0
1651251500000|2022-04-29 16:58:20|820.79|818.39|821.27|818.87|821.27|818.87|820.79|818.39|0
1651251510000|2022-04-29 16:58:30|821.51|819.11|821.99|819.59|821.99|819.59|821.51|819.11|0
1651251520000|2022-04-29 16:58:40|821.51|819.11|821.75|819.35|821.75|819.35|821.51|819.11|0
1651251530000|2022-04-29 16:58:50|821.99|819.59|822.23|819.83|822.23|819.83|821.99|819.59|0
1651251540000|2022-04-29 16:59:00|821.51|819.11|821.75|819.35|821.75|819.35|820.79|818.39|0
1651251550000|2022-04-29 16:59:10|821.51|819.11|820.19|817.79|821.51|819.11|820.19|817.79|0
1651251560000|2022-04-29 16:59:20|819.71|817.31|820.07|817.67|820.31|817.91|819.71|817.31|0
1651251570000|2022-04-29 16:59:30|820.31|817.91|819.95|817.55|820.31|817.91|819.59|817.19|0
1651251580000|2022-04-29 16:59:40|819.83|817.43|820.07|817.67|820.07|817.67|819.83|817.43|0
1651251590000|2022-04-29 16:59:50|820.31|817.91|819.83|817.43|820.31|817.91|819.83|817.43|0
1651251600000|2022-04-29 17:00:00|820.55|818.15|820.07|817.67|820.55|818.15|820.07|817.67|0
1651251610000|2022-04-29 17:00:10|819.47|817.07|818.63|816.23|819.59|817.19|818.63|816.23|0
1651251620000|2022-04-29 17:00:20|818.87|816.47|818.39|815.99|818.87|816.47|818.39|815.99|0
1651251630000|2022-04-29 17:00:30|817.91|815.51|817.43|815.03|818.39|815.99|817.43|815.03|0
1651251640000|2022-04-29 17:00:40|817.19|814.79|817.43|815.03|817.43|815.03|817.19|814.79|0
1651251650000|2022-04-29 17:00:50|817.19|814.79|817.67|815.27|817.67|815.27|817.19|814.79|0
1651251660000|2022-04-29 17:01:00|816.72|814.32|816.95|814.55|816.95|814.55|816.72|814.32|0
1651251670000|2022-04-29 17:01:10|816.72|814.32|817.91|815.51|817.91|815.51|816.72|814.32|0
1651251680000|2022-04-29 17:01:20|817.67|815.27|818.15|815.75|818.15|815.75|817.67|815.27|0
1651251690000|2022-04-29 17:01:30|817.67|815.27|817.91|815.51|818.15|815.75|817.67|815.27|0
1651251700000|2022-04-29 17:01:40|817.67|815.27|816.95|814.55|817.67|815.27|816.95|814.55|0
1651251710000|2022-04-29 17:01:50|817.19|814.79|816.72|814.32|817.19|814.79|816.72|814.32|0
1651251720000|2022-04-29 17:02:00|816.95|814.55|816.72|814.32|816.95|814.55|816.72|814.32|0
1651251730000|2022-04-29 17:02:10|817.19|814.79|816.72|814.32|817.19|814.79|816.72|814.32|0
1651251740000|2022-04-29 17:02:20|817.19|814.79|817.19|814.79|817.67|815.27|817.19|814.79|0
1651251750000|2022-04-29 17:02:30|816.95|814.55|816.24|813.84|816.95|814.55|816.24|813.84|0
1651251760000|2022-04-29 17:02:40|815.76|813.36|814.68|812.28|815.76|813.36|814.68|812.28|0
1651251770000|2022-04-29 17:02:50|814.8|812.4|814.8|812.4|815.52|813.12|814.8|812.4|0
1651251780000|2022-04-29 17:03:00|815.04|812.64|815.28|812.88|815.52|813.12|815.04|812.64|0
1651251790000|2022-04-29 17:03:10|815.52|813.12|815.52|813.12|815.76|813.36|815.52|813.12|0
1651251800000|2022-04-29 17:03:20|814.8|812.4|814.32|811.92|814.8|812.4|814.32|811.92|0
1651251810000|2022-04-29 17:03:30|814.08|811.68|812.17|809.77|814.08|811.68|812.17|809.77|0
1651251820000|2022-04-29 17:03:40|811.21|808.81|812.65|810.25|812.65|810.25|811.21|808.81|0
1651251830000|2022-04-29 17:03:50|812.17|809.77|810.97|808.57|812.17|809.77|810.97|808.57|0
1651251840000|2022-04-29 17:04:00|811.45|809.05|811.21|808.81|811.45|809.05|810.97|808.57|0
1651251850000|2022-04-29 17:04:10|811.69|809.29|811.69|809.29|811.69|809.29|810.97|808.57|0
1651251860000|2022-04-29 17:04:20|811.93|809.53|812.41|810.01|812.41|810.01|811.93|809.53|0
1651251870000|2022-04-29 17:04:30|812.65|810.25|813.36|810.96|813.84|811.44|812.65|810.25|0
1651251880000|2022-04-29 17:04:40|813.25|810.85|812.89|810.49|813.25|810.85|812.89|810.49|0
1651251890000|2022-04-29 17:04:50|812.65|810.25|812.65|810.25|812.65|810.25|812.65|810.25|0
1651251900000|2022-04-29 17:05:00|813.25|810.85|813.84|811.44|813.84|811.44|813.25|810.85|0
1651251910000|2022-04-29 17:05:10|814.08|811.68|815.04|812.64|815.04|812.64|813.6|811.2|0
1651251920000|2022-04-29 17:05:20|814.8|812.4|815.04|812.64|815.04|812.64|814.56|812.16|0
1651251930000|2022-04-29 17:05:30|815.28|812.88|815.76|813.36|815.76|813.36|815.28|812.88|0
1651251940000|2022-04-29 17:05:40|815.28|812.88|816|813.6|816|813.6|815.28|812.88|0
1651251950000|2022-04-29 17:05:50|816.24|813.84|816.71|814.31|816.71|814.31|816.24|813.84|0
1651251960000|2022-04-29 17:06:00|817.19|814.79|817.19|814.79|817.19|814.79|816.48|814.08|0
1651251970000|2022-04-29 17:06:10|817.67|815.27|817.43|815.03|817.67|815.27|817.43|815.03|0
1651251980000|2022-04-29 17:06:20|817.19|814.79|816.48|814.08|817.19|814.79|816.48|814.08|0
1651251990000|2022-04-29 17:06:30|816.71|814.31|817.19|814.79|817.19|814.79|816.71|814.31|0
1651252000000|2022-04-29 17:06:40|817.08|814.68|816.95|814.55|817.43|815.03|816.95|814.55|0
1651252010000|2022-04-29 17:06:50|817.19|814.79|817.19|814.79|817.19|814.79|816.71|814.31|0
1651252020000|2022-04-29 17:07:00|817.43|815.03|816.71|814.31|817.43|815.03|816.71|814.31|0
1651252030000|2022-04-29 17:07:10|816.24|813.84|817.43|815.03|817.43|815.03|816.24|813.84|0
1651252040000|2022-04-29 17:07:20|818.87|816.47|819.47|817.07|819.47|817.07|818.76|816.36|0
1651252050000|2022-04-29 17:07:30|819|816.6|819|816.6|819|816.6|818.76|816.36|0
1651252060000|2022-04-29 17:07:40|818.76|816.36|819.23|816.83|819.47|817.07|818.76|816.36|0
1651252070000|2022-04-29 17:07:50|819.71|817.31|819.6|817.2|819.95|817.55|819.6|817.2|0
1651252080000|2022-04-29 17:08:00|819.71|817.31|821.15|818.75|821.63|819.23|819.71|817.31|0
1651252090000|2022-04-29 17:08:10|820.91|818.51|821.15|818.75|821.15|818.75|820.67|818.27|0
1651252100000|2022-04-29 17:08:20|821.39|818.99|821.39|818.99|821.39|818.99|821.15|818.75|0
1651252110000|2022-04-29 17:08:30|820.91|818.51|820.19|817.79|820.91|818.51|820.19|817.79|0
1651252120000|2022-04-29 17:08:40|819.71|817.31|820.43|818.03|820.8|818.4|819.71|817.31|0
1651252130000|2022-04-29 17:08:50|820.67|818.27|820.19|817.79|820.67|818.27|820.19|817.79|0
1651252140000|2022-04-29 17:09:00|819.95|817.55|819.12|816.72|819.95|817.55|819.12|816.72|0
1651252150000|2022-04-29 17:09:10|818.99|816.59|819.23|816.83|819.23|816.83|818.52|816.12|0
1651252160000|2022-04-29 17:09:20|818.99|816.59|819.23|816.83|819.23|816.83|818.76|816.36|0
1651252170000|2022-04-29 17:09:30|819.47|817.07|820.43|818.03|820.43|818.03|819.47|817.07|0
1651252180000|2022-04-29 17:09:40|820.19|817.79|819.95|817.55|820.19|817.79|819.47|817.07|0
1651252190000|2022-04-29 17:09:50|820.19|817.79|819.95|817.55|820.43|818.03|819.95|817.55|0
1651252200000|2022-04-29 17:10:00|820.19|817.79|820.19|817.79|820.43|818.03|820.19|817.79|0
1651252210000|2022-04-29 17:10:10|820.43|818.03|820.19|817.79|820.67|818.27|820.19|817.79|0
1651252220000|2022-04-29 17:10:20|820.43|818.03|820.19|817.79|820.43|818.03|820.19|817.79|0
1651252230000|2022-04-29 17:10:30|819.95|817.55|820.91|818.51|820.91|818.51|819.71|817.31|0
1651252240000|2022-04-29 17:10:40|821.04|818.64|820.19|817.79|821.04|818.64|819.95|817.55|0
1651252250000|2022-04-29 17:10:50|819.71|817.31|819.36|816.96|819.71|817.31|819.36|816.96|0
1651252260000|2022-04-29 17:11:00|818.75|816.35|819.23|816.83|819.23|816.83|818.4|816|0
1651252270000|2022-04-29 17:11:10|819.95|817.55|820.91|818.51|820.91|818.51|819.95|817.55|0
1651252280000|2022-04-29 17:11:20|820.43|818.03|819.95|817.55|820.43|818.03|819.95|817.55|0
1651252290000|2022-04-29 17:11:30|820.19|817.79|820.67|818.27|820.67|818.27|819.95|817.55|0
1651252300000|2022-04-29 17:11:40|821.15|818.75|820.91|818.51|821.15|818.75|820.91|818.51|0
1651252310000|2022-04-29 17:11:50|820.67|818.27|821.39|818.99|821.39|818.99|820.67|818.27|0
1651252320000|2022-04-29 17:12:00|820.91|818.51|821.15|818.75|821.15|818.75|820.91|818.51|0
1651252330000|2022-04-29 17:12:10|820.43|818.03|820.43|818.03|820.91|818.51|820.43|818.03|0
1651252340000|2022-04-29 17:12:20|820.19|817.79|819.23|816.83|820.19|817.79|819.23|816.83|0
1651252350000|2022-04-29 17:12:30|819.47|817.07|818.52|816.12|819.47|817.07|818.52|816.12|0
1651252360000|2022-04-29 17:12:40|818.75|816.35|818.75|816.35|818.75|816.35|818.04|815.64|0
1651252370000|2022-04-29 17:12:50|818.52|816.12|819.23|816.83|819.23|816.83|818.28|815.88|0
1651252380000|2022-04-29 17:13:00|818.52|816.12|818.28|815.88|818.52|816.12|818.04|815.64|0
1651252390000|2022-04-29 17:13:10|818.04|815.64|818.52|816.12|818.52|816.12|818.04|815.64|0
1651252400000|2022-04-29 17:13:20|818.75|816.35|818.04|815.64|818.75|816.35|818.04|815.64|0
1651252410000|2022-04-29 17:13:30|818.75|816.35|818.28|815.88|818.75|816.35|818.04|815.64|0
1651252420000|2022-04-29 17:13:40|818.52|816.12|818.28|815.88|818.52|816.12|818.04|815.64|0
1651252430000|2022-04-29 17:13:50|818.16|815.76|818.52|816.12|818.52|816.12|818.16|815.76|0
1651252440000|2022-04-29 17:14:00|817.8|815.4|818.99|816.59|818.99|816.59|817.8|815.4|0
1651252450000|2022-04-29 17:14:10|818.75|816.35|818.28|815.88|818.75|816.35|818.28|815.88|0
1651252460000|2022-04-29 17:14:20|817.92|815.52|817.56|815.16|818.28|815.88|817.56|815.16|0
1651252470000|2022-04-29 17:14:30|817.8|815.4|817.8|815.4|818.04|815.64|817.8|815.4|0
1651252480000|2022-04-29 17:14:40|817.68|815.28|818.04|815.64|818.04|815.64|817.56|815.16|0
1651252490000|2022-04-29 17:14:50|817.8|815.4|816.36|813.96|817.8|815.4|816.36|813.96|0
1651252500000|2022-04-29 17:15:00|816.24|813.84|815.64|813.24|816.24|813.84|815.64|813.24|0
1651252510000|2022-04-29 17:15:10|815.4|813|814.68|812.28|815.64|813.24|814.68|812.28|0
1651252520000|2022-04-29 17:15:20|814.2|811.8|813.96|811.56|814.2|811.8|813.96|811.56|0
1651252530000|2022-04-29 17:15:30|814.68|812.28|813.72|811.32|814.68|812.28|813.72|811.32|0
1651252540000|2022-04-29 17:15:40|813.01|810.61|812.17|809.77|813.01|810.61|812.17|809.77|0
1651252550000|2022-04-29 17:15:50|812.53|810.13|813.48|811.08|813.48|811.08|812.53|810.13|0
1651252560000|2022-04-29 17:16:00|814.92|812.52|815.88|813.48|815.88|813.48|814.92|812.52|0
1651252570000|2022-04-29 17:16:10|816.36|813.96|816.12|813.72|816.36|813.96|816.12|813.72|0
1651252580000|2022-04-29 17:16:20|816.36|813.96|817.32|814.92|817.32|814.92|816.36|813.96|0
1651252590000|2022-04-29 17:16:30|816.72|814.32|815.64|813.24|816.72|814.32|815.52|813.12|0
1651252600000|2022-04-29 17:16:40|815.16|812.76|814.44|812.04|815.16|812.76|814.44|812.04|0
1651252610000|2022-04-29 17:16:50|814.92|812.52|815.88|813.48|815.88|813.48|814.92|812.52|0
1651252620000|2022-04-29 17:17:00|816.12|813.72|815.88|813.48|816.36|813.96|815.88|813.48|0
1651252630000|2022-04-29 17:17:10|815.4|813|816.36|813.96|816.36|813.96|815.4|813|0
1651252640000|2022-04-29 17:17:20|816.12|813.72|816.12|813.72|816.12|813.72|815.88|813.48|0
1651252650000|2022-04-29 17:17:30|815.16|812.76|815.64|813.24|815.64|813.24|815.16|812.76|0
1651252660000|2022-04-29 17:17:40|815.4|813|814.44|812.04|815.88|813.48|814.44|812.04|0
1651252670000|2022-04-29 17:17:50|814.2|811.8|814.2|811.8|814.2|811.8|814.2|811.8|0
1651252680000|2022-04-29 17:18:00|814.68|812.28|814.68|812.28|815.4|813|814.68|812.28|0
1651252690000|2022-04-29 17:18:10|814.57|812.17|814.2|811.8|814.57|812.17|814.2|811.8|0
1651252700000|2022-04-29 17:18:20|814.09|811.69|813.96|811.56|814.09|811.69|813.01|810.61|0
1651252710000|2022-04-29 17:18:30|813.72|811.32|813.72|811.32|813.72|811.32|813.24|810.84|0
1651252720000|2022-04-29 17:18:40|814.2|811.8|813.96|811.56|814.2|811.8|813.96|811.56|0
1651252730000|2022-04-29 17:18:50|813.72|811.32|813.01|810.61|813.72|811.32|813.01|810.61|0
1651252740000|2022-04-29 17:19:00|813.72|811.32|813.72|811.32|813.96|811.56|813.72|811.32|0
1651252750000|2022-04-29 17:19:10|814.44|812.04|814.09|811.69|814.44|812.04|814.09|811.69|0
1651252760000|2022-04-29 17:19:20|813.96|811.56|813.72|811.32|813.96|811.56|813.48|811.08|0
1651252770000|2022-04-29 17:19:30|813.48|811.08|813.96|811.56|813.96|811.56|813.48|811.08|0
1651252780000|2022-04-29 17:19:40|813.72|811.32|813.72|811.32|813.72|811.32|813.48|811.08|0
1651252790000|2022-04-29 17:19:50|813.48|811.08|813.48|811.08|813.48|811.08|813.24|810.84|0
1651252800000|2022-04-29 17:20:00|813.72|811.32|814.44|812.04|814.44|812.04|813.48|811.08|0
1651252810000|2022-04-29 17:20:10|813.72|811.32|814.68|812.28|814.68|812.28|813.72|811.32|0
1651252820000|2022-04-29 17:20:20|815.16|812.76|815.4|813|815.4|813|814.81|812.41|0
1651252830000|2022-04-29 17:20:30|815.64|813.24|815.88|813.48|815.88|813.48|815.4|813|0
1651252840000|2022-04-29 17:20:40|815.4|813|813.96|811.56|815.4|813|813.96|811.56|0
1651252850000|2022-04-29 17:20:50|813.72|811.32|813.01|810.61|813.72|811.32|813.01|810.61|0
1651252860000|2022-04-29 17:21:00|813.24|810.84|811.57|809.17|813.24|810.84|811.57|809.17|0
1651252870000|2022-04-29 17:21:10|811.09|808.69|812.53|810.13|812.53|810.13|810.61|808.21|0
1651252880000|2022-04-29 17:21:20|812.77|810.37|812.05|809.65|812.77|810.37|812.05|809.65|0
1651252890000|2022-04-29 17:21:30|811.57|809.17|812.05|809.65|812.05|809.65|811.57|809.17|0
1651252900000|2022-04-29 17:21:40|812.29|809.89|811.33|808.93|812.29|809.89|811.33|808.93|0
1651252910000|2022-04-29 17:21:50|811.57|809.17|810.85|808.45|811.81|809.41|810.85|808.45|0
1651252920000|2022-04-29 17:22:00|810.61|808.21|811.09|808.69|811.09|808.69|810.37|807.97|0
1651252930000|2022-04-29 17:22:10|811.33|808.93|811.81|809.41|812.05|809.65|811.33|808.93|0
1651252940000|2022-04-29 17:22:20|811.57|809.17|811.33|808.93|811.57|809.17|811.33|808.93|0
1651252950000|2022-04-29 17:22:30|811.57|809.17|812.77|810.37|812.77|810.37|811.57|809.17|0
1651252960000|2022-04-29 17:22:40|813|810.6|813.48|811.08|813.72|811.32|813|810.6|0
1651252970000|2022-04-29 17:22:50|813.24|810.84|812.29|809.89|813.24|810.84|812.29|809.89|0
1651252980000|2022-04-29 17:23:00|812.05|809.65|812.53|810.13|812.53|810.13|811.81|809.41|0
1651252990000|2022-04-29 17:23:10|811.81|809.41|810.85|808.45|811.81|809.41|810.85|808.45|0
1651253000000|2022-04-29 17:23:20|811.09|808.69|811.21|808.81|811.33|808.93|811.09|808.69|0
1651253010000|2022-04-29 17:23:30|810.61|808.21|811.21|808.81|811.33|808.93|810.61|808.21|0
1651253020000|2022-04-29 17:23:40|810.37|807.97|810.13|807.73|810.37|807.97|810.13|807.73|0
1651253030000|2022-04-29 17:23:50|810.26|807.86|809.89|807.49|810.37|807.97|809.89|807.49|0
1651253040000|2022-04-29 17:24:00|810.13|807.73|809.18|806.78|810.13|807.73|809.18|806.78|0
1651253050000|2022-04-29 17:24:10|808.46|806.06|809.06|806.66|809.06|806.66|808.46|806.06|0
1651253060000|2022-04-29 17:24:20|808.94|806.54|809.42|807.02|809.89|807.49|808.94|806.54|0
1651253070000|2022-04-29 17:24:30|809.18|806.78|808.7|806.3|809.65|807.25|808.7|806.3|0
1651253080000|2022-04-29 17:24:40|808.46|806.06|807.74|805.34|808.46|806.06|807.74|805.34|0
1651253090000|2022-04-29 17:24:50|807.98|805.58|807.74|805.34|807.98|805.58|807.74|805.34|0
1651253100000|2022-04-29 17:25:00|808.22|805.82|807.02|804.62|808.22|805.82|807.02|804.62|0
1651253110000|2022-04-29 17:25:10|806.31|803.91|806.79|804.39|807.02|804.62|806.31|803.91|0
1651253120000|2022-04-29 17:25:20|806.31|803.91|805.83|803.43|806.31|803.91|805.83|803.43|0
1651253130000|2022-04-29 17:25:30|805.71|803.31|805.35|802.95|805.71|803.31|805.35|802.95|0
1651253140000|2022-04-29 17:25:40|805.83|803.43|806.55|804.15|806.55|804.15|805.83|803.43|0
1651253150000|2022-04-29 17:25:50|806.31|803.91|806.79|804.39|806.79|804.39|806.31|803.91|0
1651253160000|2022-04-29 17:26:00|807.02|804.62|806.79|804.39|807.02|804.62|806.31|803.91|0
1651253170000|2022-04-29 17:26:10|806.31|803.91|805.83|803.43|806.31|803.91|805.83|803.43|0
1651253180000|2022-04-29 17:26:20|805.59|803.19|805.11|802.71|805.59|803.19|805.11|802.71|0
1651253190000|2022-04-29 17:26:30|804.87|802.47|803.09|800.69|804.87|802.47|803.09|800.69|0
1651253200000|2022-04-29 17:26:40|803.44|801.04|803.68|801.28|803.68|801.28|803.2|800.8|0
1651253210000|2022-04-29 17:26:50|803.44|801.04|804.16|801.76|804.16|801.76|803.44|801.04|0
1651253220000|2022-04-29 17:27:00|805.11|802.71|806.31|803.91|806.31|803.91|805.11|802.71|0
1651253230000|2022-04-29 17:27:10|806.55|804.15|805.83|803.43|806.55|804.15|805.83|803.43|0
1651253240000|2022-04-29 17:27:20|806.31|803.91|806.07|803.67|806.31|803.91|805.83|803.43|0
1651253250000|2022-04-29 17:27:30|806.55|804.15|806.31|803.91|806.55|804.15|806.31|803.91|0
1651253260000|2022-04-29 17:27:40|806.55|804.15|806.31|803.91|806.55|804.15|806.07|803.67|0
1651253270000|2022-04-29 17:27:50|806.55|804.15|806.79|804.39|807.26|804.86|806.55|804.15|0
1651253280000|2022-04-29 17:28:00|807.02|804.62|808.46|806.06|808.46|806.06|807.02|804.62|0
1651253290000|2022-04-29 17:28:10|808.22|805.82|807.87|805.47|808.22|805.82|807.87|805.47|0
1651253300000|2022-04-29 17:28:20|808.22|805.82|809.42|807.02|809.42|807.02|807.98|805.58|0
1651253310000|2022-04-29 17:28:30|809.89|807.49|809.65|807.25|809.89|807.49|809.65|807.25|0
1651253320000|2022-04-29 17:28:40|809.89|807.49|809.42|807.02|809.89|807.49|809.42|807.02|0
1651253330000|2022-04-29 17:28:50|809.18|806.78|810.13|807.73|810.13|807.73|809.18|806.78|0
1651253340000|2022-04-29 17:29:00|810.61|808.21|809.89|807.49|810.61|808.21|809.89|807.49|0
1651253350000|2022-04-29 17:29:10|810.13|807.73|809.89|807.49|810.37|807.97|809.89|807.49|0
1651253360000|2022-04-29 17:29:20|810.37|807.97|810.61|808.21|810.61|808.21|810.13|807.73|0
1651253370000|2022-04-29 17:29:30|810.13|807.73|809.89|807.49|810.37|807.97|809.89|807.49|0
1651253380000|2022-04-29 17:29:40|809.65|807.25|810.13|807.73|810.13|807.73|809.65|807.25|0
1651253390000|2022-04-29 17:29:50|809.65|807.25|810.13|807.73|810.26|807.86|809.65|807.25|0
1651253400000|2022-04-29 17:30:00|810.85|808.45|808.94|806.54|810.85|808.45|808.94|806.54|0
1651253410000|2022-04-29 17:30:10|809.41|807.01|808.58|806.18|809.41|807.01|808.58|806.18|0
1651253420000|2022-04-29 17:30:20|808.7|806.3|807.5|805.1|808.7|806.3|807.5|805.1|0
1651253430000|2022-04-29 17:30:30|807.98|805.58|807.98|805.58|808.22|805.82|807.98|805.58|0
1651253440000|2022-04-29 17:30:40|807.5|805.1|807.02|804.62|807.74|805.34|807.02|804.62|0
1651253450000|2022-04-29 17:30:50|807.26|804.86|807.5|805.1|807.74|805.34|807.26|804.86|0
1651253460000|2022-04-29 17:31:00|807.26|804.86|806.78|804.38|807.26|804.86|806.78|804.38|0
1651253470000|2022-04-29 17:31:10|807.26|804.86|806.78|804.38|807.74|805.34|806.78|804.38|0
1651253480000|2022-04-29 17:31:20|806.07|803.67|805.83|803.43|806.07|803.67|805.59|803.19|0
1651253490000|2022-04-29 17:31:30|805.59|803.19|804.63|802.23|805.59|803.19|804.63|802.23|0
1651253500000|2022-04-29 17:31:40|805.35|802.95|807.26|804.86|807.26|804.86|805.35|802.95|0
1651253510000|2022-04-29 17:31:50|807.98|805.58|809.41|807.01|809.41|807.01|807.98|805.58|0
1651253520000|2022-04-29 17:32:00|809.89|807.49|808.94|806.54|809.89|807.49|808.94|806.54|0
1651253530000|2022-04-29 17:32:10|808.22|805.82|807.26|804.86|808.22|805.82|807.26|804.86|0
1651253540000|2022-04-29 17:32:20|807.02|804.62|806.55|804.15|807.02|804.62|806.55|804.15|0
1651253550000|2022-04-29 17:32:30|806.31|803.91|807.02|804.62|807.02|804.62|806.31|803.91|0
1651253560000|2022-04-29 17:32:40|806.78|804.38|806.55|804.15|806.78|804.38|806.07|803.67|0
1651253570000|2022-04-29 17:32:50|807.02|804.62|807.15|804.75|807.26|804.86|807.02|804.62|0
1651253580000|2022-04-29 17:33:00|807.26|804.86|807.98|805.58|807.98|805.58|807.26|804.86|0
1651253590000|2022-04-29 17:33:10|807.5|805.1|807.5|805.1|807.5|805.1|807.26|804.86|0
1651253600000|2022-04-29 17:33:20|807.26|804.86|806.07|803.67|807.26|804.86|806.07|803.67|0
1651253610000|2022-04-29 17:33:30|806.31|803.91|806.31|803.91|806.31|803.91|806.07|803.67|0
1651253620000|2022-04-29 17:33:40|806.55|804.15|807.02|804.62|807.26|804.86|806.55|804.15|0
1651253630000|2022-04-29 17:33:50|806.31|803.91|806.55|804.15|806.55|804.15|806.31|803.91|0
1651253640000|2022-04-29 17:34:00|807.26|804.86|806.78|804.38|807.26|804.86|806.78|804.38|0
1651253650000|2022-04-29 17:34:10|807.02|804.62|806.55|804.15|807.02|804.62|806.55|804.15|0
1651253660000|2022-04-29 17:34:20|806.78|804.38|807.02|804.62|807.5|805.1|806.78|804.38|0
1651253670000|2022-04-29 17:34:30|807.39|804.99|807.98|805.58|808.22|805.82|807.39|804.99|0
1651253680000|2022-04-29 17:34:40|807.74|805.34|807.74|805.34|807.74|805.34|807.74|805.34|0
1651253690000|2022-04-29 17:34:50|807.5|805.1|807.02|804.62|807.5|805.1|806.55|804.15|0
1651253700000|2022-04-29 17:35:00|807.5|805.1|808.7|806.3|808.7|806.3|807.39|804.99|0
1651253710000|2022-04-29 17:35:10|808.22|805.82|806.43|804.03|808.22|805.82|806.43|804.03|0
1651253720000|2022-04-29 17:35:20|806.07|803.67|805.11|802.71|806.07|803.67|805.11|802.71|0
1651253730000|2022-04-29 17:35:30|805.71|803.31|805.59|803.19|805.83|803.43|805.35|802.95|0
1651253740000|2022-04-29 17:35:40|805.35|802.95|805.59|803.19|805.83|803.43|805.35|802.95|0
1651253750000|2022-04-29 17:35:50|805.35|802.95|805.83|803.43|805.83|803.43|805.35|802.95|0
1651253760000|2022-04-29 17:36:00|805.59|803.19|804.28|801.88|805.59|803.19|804.28|801.88|0
1651253770000|2022-04-29 17:36:10|804.16|801.76|803.92|801.52|804.63|802.23|803.92|801.52|0
1651253780000|2022-04-29 17:36:20|803.44|801.04|803.44|801.04|803.92|801.52|803.44|801.04|0
1651253790000|2022-04-29 17:36:30|803.2|800.8|802.96|800.56|803.2|800.8|802.96|800.56|0
1651253800000|2022-04-29 17:36:40|802.72|800.32|802.96|800.56|802.96|800.56|802.48|800.08|0
1651253810000|2022-04-29 17:36:50|802.72|800.32|802.96|800.56|802.96|800.56|802.48|800.08|0
1651253820000|2022-04-29 17:37:00|802.72|800.32|801.29|798.89|802.72|800.32|801.29|798.89|0
1651253830000|2022-04-29 17:37:10|801.53|799.13|802.25|799.85|802.25|799.85|801.53|799.13|0
1651253840000|2022-04-29 17:37:20|802.72|800.32|802.48|800.08|802.72|800.32|802.48|800.08|0
1651253850000|2022-04-29 17:37:30|802.37|799.97|801.89|799.49|802.48|800.08|801.89|799.49|0
1651253860000|2022-04-29 17:37:40|802.01|799.61|801.29|798.89|802.01|799.61|801.29|798.89|0
1651253870000|2022-04-29 17:37:50|801.05|798.65|800.57|798.17|801.05|798.65|800.57|798.17|0
1651253880000|2022-04-29 17:38:00|800.34|797.94|801.41|799.01|801.41|799.01|799.86|797.46|0
1651253890000|2022-04-29 17:38:10|801.77|799.37|802.25|799.85|802.25|799.85|801.77|799.37|0
1651253900000|2022-04-29 17:38:20|802.72|800.32|803.68|801.28|803.68|801.28|802.72|800.32|0
1651253910000|2022-04-29 17:38:30|804.39|801.99|804.39|801.99|804.87|802.47|804.16|801.76|0
1651253920000|2022-04-29 17:38:40|804.28|801.88|805.35|802.95|805.35|802.95|804.28|801.88|0
1651253930000|2022-04-29 17:38:50|805.11|802.71|804.39|801.99|805.59|803.19|804.39|801.99|0
1651253940000|2022-04-29 17:39:00|804.52|802.12|804.63|802.23|804.87|802.47|804.39|801.99|0
1651253950000|2022-04-29 17:39:10|803.92|801.52|804.16|801.76|804.63|802.23|803.92|801.52|0
1651253960000|2022-04-29 17:39:20|804.52|802.12|804.87|802.47|805.11|802.71|804.52|802.12|0
1651253970000|2022-04-29 17:39:30|804.63|802.23|804.87|802.47|804.87|802.47|804.63|802.23|0
1651253980000|2022-04-29 17:39:40|805.11|802.71|805.59|803.19|805.59|803.19|805.11|802.71|0
1651253990000|2022-04-29 17:39:50|805.95|803.55|806.54|804.14|806.54|804.14|805.59|803.19|0
1651254000000|2022-04-29 17:40:00|806.31|803.91|806.31|803.91|806.31|803.91|806.31|803.91|0
1651254010000|2022-04-29 17:40:10|806.43|804.03|806.31|803.91|806.67|804.27|806.31|803.91|0
1651254020000|2022-04-29 17:40:20|806.54|804.14|807.5|805.1|807.5|805.1|806.54|804.14|0
1651254030000|2022-04-29 17:40:30|807.98|805.58|808.94|806.54|808.94|806.54|807.98|805.58|0
1651254040000|2022-04-29 17:40:40|809.65|807.25|809.89|807.49|809.89|807.49|809.41|807.01|0
1651254050000|2022-04-29 17:40:50|809.65|807.25|809.89|807.49|809.89|807.49|809.41|807.01|0
1651254060000|2022-04-29 17:41:00|810.37|807.97|809.89|807.49|810.61|808.21|809.89|807.49|0
1651254070000|2022-04-29 17:41:10|809.65|807.25|809.89|807.49|810.13|807.73|809.65|807.25|0
1651254080000|2022-04-29 17:41:20|810.13|807.73|809.89|807.49|810.13|807.73|809.89|807.49|0
1651254090000|2022-04-29 17:41:30|810.13|807.73|810.37|807.97|810.37|807.97|810.02|807.62|0
1651254100000|2022-04-29 17:41:40|809.65|807.25|809.65|807.25|809.65|807.25|809.65|807.25|0
1651254110000|2022-04-29 17:41:50|809.41|807.01|809.65|807.25|809.65|807.25|809.41|807.01|0
1651254120000|2022-04-29 17:42:00|810.26|807.86|810.13|807.73|810.26|807.86|809.41|807.01|0
1651254130000|2022-04-29 17:42:10|809.65|807.25|809.65|807.25|809.65|807.25|809.41|807.01|0
1651254140000|2022-04-29 17:42:20|808.7|806.3|808.94|806.54|808.94|806.54|808.7|806.3|0
1651254150000|2022-04-29 17:42:30|809.41|807.01|809.89|807.49|809.89|807.49|809.41|807.01|0
1651254160000|2022-04-29 17:42:40|810.13|807.73|810.37|807.97|810.37|807.97|810.13|807.73|0
1651254170000|2022-04-29 17:42:50|810.13|807.73|809.41|807.01|810.13|807.73|809.41|807.01|0
1651254180000|2022-04-29 17:43:00|809.89|807.49|809.65|807.25|810.02|807.62|809.65|807.25|0
1651254190000|2022-04-29 17:43:10|810.37|807.97|812.76|810.36|812.76|810.36|810.37|807.97|0
1651254200000|2022-04-29 17:43:20|812.52|810.12|812.52|810.12|812.52|810.12|812.05|809.65|0
1651254210000|2022-04-29 17:43:30|812.76|810.36|813.24|810.84|813.24|810.84|812.76|810.36|0
1651254220000|2022-04-29 17:43:40|813.48|811.08|813.72|811.32|813.72|811.32|813.24|810.84|0
1651254230000|2022-04-29 17:43:50|813.96|811.56|813.48|811.08|813.96|811.56|813.48|811.08|0
1651254240000|2022-04-29 17:44:00|813.96|811.56|813.96|811.56|813.96|811.56|813.85|811.45|0
1651254250000|2022-04-29 17:44:10|814.92|812.52|815.4|813|815.4|813|814.92|812.52|0
1651254260000|2022-04-29 17:44:20|815.64|813.24|815.16|812.76|815.64|813.24|815.16|812.76|0
1651254270000|2022-04-29 17:44:30|814.68|812.28|813.96|811.56|814.92|812.52|813.96|811.56|0
1651254280000|2022-04-29 17:44:40|814.2|811.8|813.96|811.56|814.2|811.8|813.96|811.56|0
1651254290000|2022-04-29 17:44:50|813.48|811.08|813.48|811.08|813.72|811.32|813.48|811.08|0
1651254300000|2022-04-29 17:45:00|814.2|811.8|813.72|811.32|814.2|811.8|813.72|811.32|0
1651254310000|2022-04-29 17:45:10|814.44|812.04|815.16|812.76|815.16|812.76|814.44|812.04|0
1651254320000|2022-04-29 17:45:20|815.64|813.24|815.88|813.48|815.88|813.48|815.64|813.24|0
1651254330000|2022-04-29 17:45:30|815.64|813.24|815.88|813.48|815.88|813.48|815.64|813.24|0
1651254340000|2022-04-29 17:45:40|815.16|812.76|814.92|812.52|815.4|813|814.92|812.52|0
1651254350000|2022-04-29 17:45:50|814.68|812.28|815.16|812.76|815.16|812.76|814.44|812.04|0
1651254360000|2022-04-29 17:46:00|815.64|813.24|816.12|813.72|816.36|813.96|815.64|813.24|0
1651254370000|2022-04-29 17:46:10|815.88|813.48|816|813.6|816|813.6|815.64|813.24|0
1651254380000|2022-04-29 17:46:20|815.88|813.48|815.64|813.24|815.88|813.48|815.64|813.24|0
1651254390000|2022-04-29 17:46:30|815.88|813.48|816.59|814.19|816.59|814.19|815.88|813.48|0
1651254400000|2022-04-29 17:46:40|816.83|814.43|817.55|815.15|817.55|815.15|816.83|814.43|0
1651254410000|2022-04-29 17:46:50|817.31|814.91|817.55|815.15|817.55|815.15|817.31|814.91|0
1651254420000|2022-04-29 17:47:00|817.31|814.91|816.59|814.19|817.31|814.91|816.59|814.19|0
1651254430000|2022-04-29 17:47:10|817.07|814.67|818.27|815.87|818.27|815.87|817.07|814.67|0
1651254440000|2022-04-29 17:47:20|818.16|815.76|817.55|815.15|818.16|815.76|817.55|815.15|0
1651254450000|2022-04-29 17:47:30|817.79|815.39|817.55|815.15|818.03|815.63|817.55|815.15|0
1651254460000|2022-04-29 17:47:40|817.79|815.39|817.55|815.15|818.03|815.63|817.55|815.15|0
1651254470000|2022-04-29 17:47:50|818.03|815.63|818.27|815.87|818.27|815.87|818.03|815.63|0
1651254480000|2022-04-29 17:48:00|818.75|816.35|818.27|815.87|818.75|816.35|818.27|815.87|0
1651254490000|2022-04-29 17:48:10|818.51|816.11|818.51|816.11|818.51|816.11|818.27|815.87|0
1651254500000|2022-04-29 17:48:20|818.75|816.35|818.27|815.87|818.75|816.35|818.27|815.87|0
1651254510000|2022-04-29 17:48:30|818.51|816.11|817.79|815.39|818.51|816.11|817.79|815.39|0
1651254520000|2022-04-29 17:48:40|817.31|814.91|817.55|815.15|817.55|815.15|817.07|814.67|0
1651254530000|2022-04-29 17:48:50|817.79|815.39|817.79|815.39|817.79|815.39|817.55|815.15|0
1651254540000|2022-04-29 17:49:00|818.51|816.11|818.03|815.63|818.51|816.11|818.03|815.63|0
1651254550000|2022-04-29 17:49:10|818.51|816.11|818.51|816.11|818.75|816.35|818.51|816.11|0
1651254560000|2022-04-29 17:49:20|818.27|815.87|817.31|814.91|818.27|815.87|817.31|814.91|0
1651254570000|2022-04-29 17:49:30|817.07|814.67|817.07|814.67|817.31|814.91|817.07|814.67|0
1651254580000|2022-04-29 17:49:40|818.03|815.63|818.27|815.87|818.27|815.87|817.79|815.39|0
1651254590000|2022-04-29 17:49:50|818.75|816.35|818.51|816.11|818.75|816.35|818.27|815.87|0
1651254600000|2022-04-29 17:50:00|817.31|814.91|817.79|815.39|818.03|815.63|817.31|814.91|0
1651254610000|2022-04-29 17:50:10|817.55|815.15|818.99|816.59|818.99|816.59|817.55|815.15|0
1651254620000|2022-04-29 17:50:20|818.75|816.35|818.27|815.87|818.75|816.35|818.27|815.87|0
1651254630000|2022-04-29 17:50:30|818.51|816.11|818.51|816.11|818.51|816.11|818.03|815.63|0
1651254640000|2022-04-29 17:50:40|818.27|815.87|818.51|816.11|818.51|816.11|818.27|815.87|0
1651254650000|2022-04-29 17:50:50|818.27|815.87|818.27|815.87|818.51|816.11|818.03|815.63|0
1651254660000|2022-04-29 17:51:00|818.51|816.11|818.99|816.59|818.99|816.59|818.51|816.11|0
1651254670000|2022-04-29 17:51:10|818.75|816.35|818.27|815.87|818.75|816.35|818.27|815.87|0
1651254680000|2022-04-29 17:51:20|817.55|815.15|816.24|813.84|817.55|815.15|816.24|813.84|0
1651254690000|2022-04-29 17:51:30|816.59|814.19|817.31|814.91|817.31|814.91|816.59|814.19|0
1651254700000|2022-04-29 17:51:40|817.07|814.67|816.83|814.43|817.31|814.91|816.83|814.43|0
1651254710000|2022-04-29 17:51:50|816.59|814.19|816.35|813.95|816.59|814.19|816.12|813.72|0
1651254720000|2022-04-29 17:52:00|816.12|813.72|816.35|813.95|816.35|813.95|816.12|813.72|0
1651254730000|2022-04-29 17:52:10|816.59|814.19|816.59|814.19|816.83|814.43|816.59|814.19|0
1651254740000|2022-04-29 17:52:20|816.83|814.43|816.59|814.19|816.83|814.43|816.59|814.19|0
1651254750000|2022-04-29 17:52:30|816.35|813.95|817.07|814.67|817.07|814.67|816.35|813.95|0
1651254760000|2022-04-29 17:52:40|817.31|814.91|818.27|815.87|818.27|815.87|817.31|814.91|0
1651254770000|2022-04-29 17:52:50|817.92|815.52|818.03|815.63|818.27|815.87|817.92|815.52|0
1651254780000|2022-04-29 17:53:00|818.51|816.11|817.55|815.15|818.51|816.11|817.55|815.15|0
1651254790000|2022-04-29 17:53:10|817.79|815.39|818.27|815.87|818.27|815.87|817.68|815.28|0
1651254800000|2022-04-29 17:53:20|818.51|816.11|818.99|816.59|818.99|816.59|818.51|816.11|0
1651254810000|2022-04-29 17:53:30|819.23|816.83|819.23|816.83|819.23|816.83|818.99|816.59|0
1651254820000|2022-04-29 17:53:40|818.99|816.59|819.23|816.83|819.23|816.83|818.99|816.59|0
1651254830000|2022-04-29 17:53:50|818.75|816.35|819.47|817.07|819.47|817.07|818.51|816.11|0
1651254840000|2022-04-29 17:54:00|818.99|816.59|819.23|816.83|819.23|816.83|818.75|816.35|0
1651254850000|2022-04-29 17:54:10|818.75|816.35|818.27|815.87|818.75|816.35|818.27|815.87|0
1651254860000|2022-04-29 17:54:20|818.03|815.63|818.51|816.11|818.51|816.11|818.03|815.63|0
1651254870000|2022-04-29 17:54:30|818.27|815.87|819.23|816.83|819.23|816.83|818.27|815.87|0
1651254880000|2022-04-29 17:54:40|818.99|816.59|818.51|816.11|819.23|816.83|818.51|816.11|0
1651254890000|2022-04-29 17:54:50|818.75|816.35|818.99|816.59|818.99|816.59|818.75|816.35|0
1651254900000|2022-04-29 17:55:00|819.95|817.55|819.95|817.55|819.95|817.55|819.47|817.07|0
1651254910000|2022-04-29 17:55:10|819.71|817.31|820.19|817.79|820.19|817.79|819.71|817.31|0
1651254920000|2022-04-29 17:55:20|820.67|818.27|820.67|818.27|820.67|818.27|820.19|817.79|0
1651254930000|2022-04-29 17:55:30|820.43|818.03|820.91|818.51|820.91|818.51|820.43|818.03|0
1651254940000|2022-04-29 17:55:40|820.67|818.27|820.67|818.27|820.67|818.27|820.43|818.03|0
1651254950000|2022-04-29 17:55:50|820.43|818.03|818.99|816.59|820.43|818.03|818.99|816.59|0
1651254960000|2022-04-29 17:56:00|819.23|816.83|820.43|818.03|820.43|818.03|819.23|816.83|0
1651254970000|2022-04-29 17:56:10|820.19|817.79|819.47|817.07|820.19|817.79|819.47|817.07|0
1651254980000|2022-04-29 17:56:20|819.23|816.83|819.95|817.55|819.95|817.55|819.23|816.83|0
1651254990000|2022-04-29 17:56:30|819.71|817.31|819.59|817.19|819.71|817.31|819.47|817.07|0
1651255000000|2022-04-29 17:56:40|819.23|816.83|818.99|816.59|819.23|816.83|818.99|816.59|0
1651255010000|2022-04-29 17:56:50|818.75|816.35|818.03|815.63|818.75|816.35|817.79|815.39|0
1651255020000|2022-04-29 17:57:00|818.51|816.11|818.51|816.11|819.12|816.72|818.51|816.11|0
1651255030000|2022-04-29 17:57:10|818.03|815.63|818.03|815.63|818.27|815.87|818.03|815.63|0
1651255040000|2022-04-29 17:57:20|818.51|816.11|818.99|816.59|818.99|816.59|818.51|816.11|0
1651255050000|2022-04-29 17:57:30|819.23|816.83|819.71|817.31|819.71|817.31|819.23|816.83|0
1651255060000|2022-04-29 17:57:40|819.47|817.07|819.23|816.83|819.47|817.07|819.23|816.83|0
1651255070000|2022-04-29 17:57:50|818.99|816.59|819.47|817.07|819.71|817.31|818.99|816.59|0
1651255080000|2022-04-29 17:58:00|819.71|817.31|819.71|817.31|820.43|818.03|819.71|817.31|0
1651255090000|2022-04-29 17:58:10|819.95|817.55|820.07|817.67|820.07|817.67|819.59|817.19|0
1651255100000|2022-04-29 17:58:20|819.71|817.31|819.71|817.31|819.71|817.31|819.47|817.07|0
1651255110000|2022-04-29 17:58:30|820.19|817.79|820.67|818.27|820.67|818.27|820.19|817.79|0
1651255120000|2022-04-29 17:58:40|819.95|817.55|820.19|817.79|820.19|817.79|819.71|817.31|0
1651255130000|2022-04-29 17:58:50|819.95|817.55|820.07|817.67|820.19|817.79|819.95|817.55|0
1651255140000|2022-04-29 17:59:00|819.47|817.07|819.71|817.31|819.71|817.31|818.75|816.35|0
1651255150000|2022-04-29 17:59:10|819.95|817.55|820.43|818.03|820.67|818.27|819.95|817.55|0
1651255160000|2022-04-29 17:59:20|820.19|817.79|820.07|817.67|820.43|818.03|819.95|817.55|0
1651255170000|2022-04-29 17:59:30|819.47|817.07|818.99|816.59|819.47|817.07|818.99|816.59|0
1651255180000|2022-04-29 17:59:40|818.75|816.35|819.47|817.07|819.47|817.07|818.75|816.35|0
1651255190000|2022-04-29 17:59:50|819.71|817.31|819.95|817.55|820.19|817.79|819.71|817.31|0
1651255200000|2022-04-29 18:00:00|820.19|817.79|819.23|816.83|820.19|817.79|819.23|816.83|0
1651255210000|2022-04-29 18:00:10|818.99|816.59|819.95|817.55|819.95|817.55|818.99|816.59|0
1651255220000|2022-04-29 18:00:20|819.47|817.07|821.15|818.75|821.15|818.75|819.47|817.07|0
1651255230000|2022-04-29 18:00:30|821.87|819.47|822.59|820.19|822.59|820.19|821.87|819.47|0
1651255240000|2022-04-29 18:00:40|822.71|820.31|822.83|820.43|822.83|820.43|822.35|819.95|0
1651255250000|2022-04-29 18:00:50|823.31|820.91|823.07|820.67|823.31|820.91|823.07|820.67|0
1651255260000|2022-04-29 18:01:00|823.31|820.91|824.03|821.63|824.03|821.63|823.31|820.91|0
1651255270000|2022-04-29 18:01:10|824.99|822.59|824.75|822.35|825.47|823.07|824.75|822.35|0
1651255280000|2022-04-29 18:01:20|824.99|822.59|824.27|821.87|824.99|822.59|824.27|821.87|0
1651255290000|2022-04-29 18:01:30|823.79|821.39|823.79|821.39|824.03|821.63|823.79|821.39|0
1651255300000|2022-04-29 18:01:40|823.31|820.91|822.83|820.43|823.31|820.91|822.59|820.19|0
1651255310000|2022-04-29 18:01:50|823.07|820.67|822.83|820.43|823.31|820.91|822.83|820.43|0
1651255320000|2022-04-29 18:02:00|822.35|819.95|822.59|820.19|822.59|820.19|822.11|819.71|0
1651255330000|2022-04-29 18:02:10|822.35|819.95|823.55|821.15|823.55|821.15|822.35|819.95|0
1651255340000|2022-04-29 18:02:20|823.07|820.67|822.83|820.43|823.07|820.67|822.83|820.43|0
1651255350000|2022-04-29 18:02:30|822.59|820.19|822.35|819.95|822.59|820.19|822.35|819.95|0
1651255360000|2022-04-29 18:02:40|822.59|820.19|822.59|820.19|822.59|820.19|821.87|819.47|0
1651255370000|2022-04-29 18:02:50|822.35|819.95|823.31|820.91|823.31|820.91|822.35|819.95|0
1651255380000|2022-04-29 18:03:00|823.07|820.67|822.35|819.95|823.07|820.67|822.35|819.95|0
1651255390000|2022-04-29 18:03:10|822.11|819.71|822.59|820.19|822.59|820.19|822.11|819.71|0
1651255400000|2022-04-29 18:03:20|823.07|820.67|822.35|819.95|823.07|820.67|822.35|819.95|0
1651255410000|2022-04-29 18:03:30|822.83|820.43|822.35|819.95|822.83|820.43|822.35|819.95|0
1651255420000|2022-04-29 18:03:40|822.59|820.19|822.23|819.83|822.83|820.43|822.23|819.83|0
1651255430000|2022-04-29 18:03:50|822.11|819.71|821.39|818.99|822.11|819.71|821.39|818.99|0
1651255440000|2022-04-29 18:04:00|822.11|819.71|822.11|819.71|822.11|819.71|821.87|819.47|0
1651255450000|2022-04-29 18:04:10|823.31|820.91|823.79|821.39|824.03|821.63|823.31|820.91|0
1651255460000|2022-04-29 18:04:20|823.55|821.15|823.79|821.39|823.79|821.39|823.31|820.91|0
1651255470000|2022-04-29 18:04:30|823.55|821.15|824.03|821.63|824.03|821.63|823.55|821.15|0
1651255480000|2022-04-29 18:04:40|823.79|821.39|823.79|821.39|824.51|822.11|823.79|821.39|0
1651255490000|2022-04-29 18:04:50|824.03|821.63|824.03|821.63|824.03|821.63|823.79|821.39|0
1651255500000|2022-04-29 18:05:00|823.79|821.39|824.51|822.11|824.51|822.11|823.79|821.39|0
1651255510000|2022-04-29 18:05:10|823.79|821.39|823.31|820.91|823.79|821.39|823.31|820.91|0
1651255520000|2022-04-29 18:05:20|824.03|821.63|824.75|822.35|824.75|822.35|824.03|821.63|0
1651255530000|2022-04-29 18:05:30|825.23|822.83|824.03|821.63|825.23|822.83|824.03|821.63|0
1651255540000|2022-04-29 18:05:40|824.27|821.87|824.99|822.59|825.23|822.83|824.27|821.87|0
1651255550000|2022-04-29 18:05:50|825.71|823.31|825.47|823.07|825.71|823.31|825.47|823.07|0
1651255560000|2022-04-29 18:06:00|825.23|822.83|824.75|822.35|825.23|822.83|824.75|822.35|0
1651255570000|2022-04-29 18:06:10|824.99|822.59|824.99|822.59|824.99|822.59|824.75|822.35|0
1651255580000|2022-04-29 18:06:20|825.23|822.83|825.47|823.07|825.47|823.07|824.99|822.59|0
1651255590000|2022-04-29 18:06:30|825.23|822.83|825.59|823.19|825.59|823.19|825.23|822.83|0
1651255600000|2022-04-29 18:06:40|826.19|823.79|826.19|823.79|826.43|824.03|825.71|823.31|0
1651255610000|2022-04-29 18:06:50|826.43|824.03|826.43|824.03|826.43|824.03|826.43|824.03|0
1651255620000|2022-04-29 18:07:00|826.19|823.79|826.43|824.03|826.67|824.27|826.19|823.79|0
1651255630000|2022-04-29 18:07:10|826.19|823.79|826.67|824.27|826.67|824.27|826.19|823.79|0
1651255640000|2022-04-29 18:07:20|826.43|824.03|826.19|823.79|826.43|824.03|826.19|823.79|0
1651255650000|2022-04-29 18:07:30|826.43|824.03|824.27|821.87|826.43|824.03|824.27|821.87|0
1651255660000|2022-04-29 18:07:40|824.03|821.63|824.51|822.11|824.51|822.11|823.79|821.39|0
1651255670000|2022-04-29 18:07:50|824.99|822.59|824.99|822.59|825.71|823.31|824.75|822.35|0
1651255680000|2022-04-29 18:08:00|824.51|822.11|824.51|822.11|824.75|822.35|823.79|821.39|0
1651255690000|2022-04-29 18:08:10|824.75|822.35|824.99|822.59|825.47|823.07|824.75|822.35|0
1651255700000|2022-04-29 18:08:20|824.75|822.35|824.51|822.11|824.75|822.35|824.51|822.11|0
1651255710000|2022-04-29 18:08:30|824.27|821.87|824.27|821.87|824.27|821.87|824.27|821.87|0
1651255720000|2022-04-29 18:08:40|824.51|822.11|824.99|822.59|825.23|822.83|824.51|822.11|0
1651255730000|2022-04-29 18:08:50|825.23|822.83|824.99|822.59|825.23|822.83|824.99|822.59|0
1651255740000|2022-04-29 18:09:00|825.23|822.83|824.51|822.11|825.23|822.83|824.03|821.63|0
1651255750000|2022-04-29 18:09:10|824.75|822.35|824.51|822.11|824.99|822.59|824.51|822.11|0
1651255760000|2022-04-29 18:09:20|824.27|821.87|823.79|821.39|824.27|821.87|823.79|821.39|0
1651255770000|2022-04-29 18:09:30|823.67|821.27|824.99|822.59|824.99|822.59|823.67|821.27|0
1651255780000|2022-04-29 18:09:40|824.75|822.35|826.16|823.76|826.16|823.76|824.75|822.35|0
1651255790000|2022-04-29 18:09:50|826.4|824|826.4|824|826.4|824|826.4|824|0
1651255800000|2022-04-29 18:10:00|826.64|824.24|827.36|824.96|827.36|824.96|826.64|824.24|0
1651255810000|2022-04-29 18:10:10|827.6|825.2|828.32|825.92|828.56|826.16|827.6|825.2|0
1651255820000|2022-04-29 18:10:20|828.79|826.39|828.79|826.39|829.27|826.87|828.79|826.39|0
1651255830000|2022-04-29 18:10:30|827.84|825.44|826.64|824.24|828.32|825.92|826.64|824.24|0
1651255840000|2022-04-29 18:10:40|826.4|824|827.6|825.2|827.6|825.2|826.4|824|0
1651255850000|2022-04-29 18:10:50|827.48|825.08|827.12|824.72|827.48|825.08|826.88|824.48|0
1651255860000|2022-04-29 18:11:00|826.4|824|825.44|823.04|826.4|824|825.44|823.04|0
1651255870000|2022-04-29 18:11:10|824.96|822.56|823.04|820.64|824.96|822.56|823.04|820.64|0
1651255880000|2022-04-29 18:11:20|824.24|821.84|825.44|823.04|825.44|823.04|824.24|821.84|0
1651255890000|2022-04-29 18:11:30|825.68|823.28|824.96|822.56|825.68|823.28|824.96|822.56|0
1651255900000|2022-04-29 18:11:40|825.2|822.8|825.2|822.8|825.2|822.8|824.72|822.32|0
1651255910000|2022-04-29 18:11:50|824.96|822.56|824.72|822.32|824.96|822.56|824.72|822.32|0
1651255920000|2022-04-29 18:12:00|825.44|823.04|824.48|822.08|825.44|823.04|824.48|822.08|0
1651255930000|2022-04-29 18:12:10|824.85|822.45|825.09|822.69|825.09|822.69|824.72|822.32|0
1651255940000|2022-04-29 18:12:20|825.2|822.8|825.2|822.8|825.44|823.04|825.2|822.8|0
1651255950000|2022-04-29 18:12:30|825.44|823.04|825.44|823.04|825.68|823.28|825.2|822.8|0
1651255960000|2022-04-29 18:12:40|825.2|822.8|825.92|823.52|825.92|823.52|825.2|822.8|0
1651255970000|2022-04-29 18:12:50|826.4|824|826.4|824|826.64|824.24|826.4|824|0
1651255980000|2022-04-29 18:13:00|825.92|823.52|825.68|823.28|825.92|823.52|825.68|823.28|0
1651255990000|2022-04-29 18:13:10|825.92|823.52|825.44|823.04|826.28|823.88|825.44|823.04|0
1651256000000|2022-04-29 18:13:20|825.92|823.52|826.4|824|826.4|824|825.92|823.52|0
1651256010000|2022-04-29 18:13:30|826.64|824.24|825.92|823.52|826.64|824.24|825.92|823.52|0
1651256020000|2022-04-29 18:13:40|825.68|823.28|825.92|823.52|825.92|823.52|825.44|823.04|0
1651256030000|2022-04-29 18:13:50|826.16|823.76|827.36|824.96|827.36|824.96|826.16|823.76|0
1651256040000|2022-04-29 18:14:00|827.12|824.72|825.92|823.52|827.12|824.72|825.92|823.52|0
1651256050000|2022-04-29 18:14:10|825.68|823.28|826.64|824.24|826.64|824.24|825.68|823.28|0
1651256060000|2022-04-29 18:14:20|825.92|823.52|825.68|823.28|825.92|823.52|825.68|823.28|0
1651256070000|2022-04-29 18:14:30|825.44|823.04|825.92|823.52|825.92|823.52|825.44|823.04|0
1651256080000|2022-04-29 18:14:40|825.68|823.28|824.96|822.56|825.68|823.28|824.96|822.56|0
1651256090000|2022-04-29 18:14:50|824.48|822.08|825.2|822.8|825.2|822.8|824.48|822.08|0
1651256100000|2022-04-29 18:15:00|824.96|822.56|821.13|818.73|824.96|822.56|821.13|818.73|0
1651256110000|2022-04-29 18:15:10|821.61|819.21|824|821.6|824|821.6|821.61|819.21|0
1651256120000|2022-04-29 18:15:20|824.24|821.84|822.81|820.41|824.24|821.84|822.81|820.41|0
1651256130000|2022-04-29 18:15:30|823.04|820.64|823.28|820.88|823.28|820.88|822.81|820.41|0
1651256140000|2022-04-29 18:15:40|822.69|820.29|822.33|819.93|823.04|820.64|822.33|819.93|0
1651256150000|2022-04-29 18:15:50|821.37|818.97|820.65|818.25|821.85|819.45|820.65|818.25|0
1651256160000|2022-04-29 18:16:00|820.78|818.38|820.65|818.25|821.37|818.97|820.65|818.25|0
1651256170000|2022-04-29 18:16:10|820.17|817.77|818.74|816.34|820.17|817.77|818.74|816.34|0
1651256180000|2022-04-29 18:16:20|817.67|815.27|817.78|815.38|818.74|816.34|817.67|815.27|0
1651256190000|2022-04-29 18:16:30|817.54|815.14|817.54|815.14|818.26|815.86|817.54|815.14|0
1651256200000|2022-04-29 18:16:40|817.06|814.66|818.02|815.62|818.26|815.86|817.06|814.66|0
1651256210000|2022-04-29 18:16:50|817.43|815.03|818.98|816.58|818.98|816.58|817.43|815.03|0
1651256220000|2022-04-29 18:17:00|818.5|816.1|818.98|816.58|818.98|816.58|817.78|815.38|0
1651256230000|2022-04-29 18:17:10|819.69|817.29|821.61|819.21|821.61|819.21|819.69|817.29|0
1651256240000|2022-04-29 18:17:20|822.09|819.69|824|821.6|824|821.6|822.09|819.69|0
1651256250000|2022-04-29 18:17:30|824.13|821.73|824.48|822.08|824.48|822.08|823.76|821.36|0
1651256260000|2022-04-29 18:17:40|824|821.6|823.28|820.88|824|821.6|823.28|820.88|0
1651256270000|2022-04-29 18:17:50|822.57|820.17|823.28|820.88|823.28|820.88|822.57|820.17|0
1651256280000|2022-04-29 18:18:00|823.52|821.12|824.96|822.56|824.96|822.56|823.52|821.12|0
1651256290000|2022-04-29 18:18:10|824.72|822.32|824.72|822.32|824.72|822.32|824.24|821.84|0
1651256300000|2022-04-29 18:18:20|824.48|822.08|824|821.6|824.48|822.08|824|821.6|0
1651256310000|2022-04-29 18:18:30|824.24|821.84|823.52|821.12|824.48|822.08|823.52|821.12|0
1651256320000|2022-04-29 18:18:40|824|821.6|823.76|821.36|824.24|821.84|823.76|821.36|0
1651256330000|2022-04-29 18:18:50|824|821.6|823.52|821.12|824|821.6|823.52|821.12|0
1651256340000|2022-04-29 18:19:00|824|821.6|824.13|821.73|824.24|821.84|823.52|821.12|0
1651256350000|2022-04-29 18:19:10|824.48|822.08|824|821.6|824.48|822.08|824|821.6|0
1651256360000|2022-04-29 18:19:20|824.48|822.08|824.72|822.32|824.72|822.32|823.76|821.36|0
1651256370000|2022-04-29 18:19:30|824.48|822.08|824.48|822.08|824.48|822.08|824.24|821.84|0
1651256380000|2022-04-29 18:19:40|824.96|822.56|824.48|822.08|825.2|822.8|824.48|822.08|0
1651256390000|2022-04-29 18:19:50|824.84|822.44|824|821.6|824.84|822.44|824|821.6|0
1651256400000|2022-04-29 18:20:00|823.76|821.36|825.44|823.04|825.44|823.04|823.76|821.36|0
1651256410000|2022-04-29 18:20:10|825.56|823.16|826.4|824|826.4|824|825.56|823.16|0
1651256420000|2022-04-29 18:20:20|825.92|823.52|826.4|824|826.4|824|825.92|823.52|0
1651256430000|2022-04-29 18:20:30|826.52|824.12|826.4|824|826.52|824.12|826.16|823.76|0
1651256440000|2022-04-29 18:20:40|826.88|824.48|825.92|823.52|826.88|824.48|825.92|823.52|0
1651256450000|2022-04-29 18:20:50|826.16|823.76|826.76|824.36|826.76|824.36|826.16|823.76|0
1651256460000|2022-04-29 18:21:00|826.64|824.24|826.88|824.48|827.12|824.72|826.64|824.24|0
1651256470000|2022-04-29 18:21:10|827.83|825.43|828.79|826.39|828.79|826.39|827.83|825.43|0
1651256480000|2022-04-29 18:21:20|829.03|826.63|828.79|826.39|829.27|826.87|828.79|826.39|0
1651256490000|2022-04-29 18:21:30|829.27|826.87|828.55|826.15|829.27|826.87|828.55|826.15|0
1651256500000|2022-04-29 18:21:40|828.68|826.28|828.79|826.39|828.79|826.39|828.55|826.15|0
1651256510000|2022-04-29 18:21:50|828.92|826.52|828.68|826.28|828.92|826.52|828.55|826.15|0
1651256520000|2022-04-29 18:22:00|828.92|826.52|827.83|825.43|828.92|826.52|827.83|825.43|0
1651256530000|2022-04-29 18:22:10|828.2|825.8|829.03|826.63|829.03|826.63|828.2|825.8|0
1651256540000|2022-04-29 18:22:20|829.51|827.11|829.27|826.87|829.51|827.11|829.27|826.87|0
1651256550000|2022-04-29 18:22:30|828.79|826.39|829.27|826.87|829.27|826.87|828.79|826.39|0
1651256560000|2022-04-29 18:22:40|828.79|826.39|829.27|826.87|829.27|826.87|828.55|826.15|0
1651256570000|2022-04-29 18:22:50|828.79|826.39|829.27|826.87|829.51|827.11|828.79|826.39|0
1651256580000|2022-04-29 18:23:00|829.75|827.35|829.75|827.35|829.75|827.35|829.51|827.11|0
1651256590000|2022-04-29 18:23:10|829.99|827.59|830.47|828.07|830.47|828.07|829.75|827.35|0
1651256600000|2022-04-29 18:23:20|830.71|828.31|830.23|827.83|830.71|828.31|830.23|827.83|0
1651256610000|2022-04-29 18:23:30|829.99|827.59|829.75|827.35|830.23|827.83|829.75|827.35|0
1651256620000|2022-04-29 18:23:40|830.47|828.07|830.95|828.55|830.95|828.55|830.47|828.07|0
1651256630000|2022-04-29 18:23:50|831.19|828.79|831.19|828.79|831.19|828.79|830.95|828.55|0
1651256640000|2022-04-29 18:24:00|830.95|828.55|830.71|828.31|830.95|828.55|830.71|828.31|0
1651256650000|2022-04-29 18:24:10|830.95|828.55|830.95|828.55|830.95|828.55|830.23|827.83|0
1651256660000|2022-04-29 18:24:20|831.19|828.79|831.19|828.79|831.19|828.79|831.19|828.79|0
1651256670000|2022-04-29 18:24:30|831.43|829.03|830.71|828.31|831.43|829.03|830.71|828.31|0
1651256680000|2022-04-29 18:24:40|830.47|828.07|830.71|828.31|830.95|828.55|830.47|828.07|0
1651256690000|2022-04-29 18:24:50|830.47|828.07|830.47|828.07|830.47|828.07|830.47|828.07|0
1651256700000|2022-04-29 18:25:00|830.23|827.83|829.99|827.59|830.23|827.83|829.51|827.11|0
1651256710000|2022-04-29 18:25:10|829.64|827.24|829.03|826.63|829.64|827.24|829.03|826.63|0
1651256720000|2022-04-29 18:25:20|828.31|825.91|828.55|826.15|828.79|826.39|828.31|825.91|0
1651256730000|2022-04-29 18:25:30|828.31|825.91|829.03|826.63|829.03|826.63|828.31|825.91|0
1651256740000|2022-04-29 18:25:40|829.75|827.35|830.47|828.07|830.47|828.07|829.75|827.35|0
1651256750000|2022-04-29 18:25:50|830.71|828.31|830.71|828.31|830.71|828.31|830.47|828.07|0
1651256760000|2022-04-29 18:26:00|830.47|828.07|829.75|827.35|830.47|828.07|829.75|827.35|0
1651256770000|2022-04-29 18:26:10|829.27|826.87|829.99|827.59|830.23|827.83|829.27|826.87|0
1651256780000|2022-04-29 18:26:20|829.27|826.87|829.27|826.87|829.51|827.11|829.27|826.87|0
1651256790000|2022-04-29 18:26:30|828.79|826.39|829.03|826.63|829.03|826.63|828.79|826.39|0
1651256800000|2022-04-29 18:26:40|829.27|826.87|829.27|826.87|829.27|826.87|829.03|826.63|0
1651256810000|2022-04-29 18:26:50|829.51|827.11|829.51|827.11|829.75|827.35|829.51|827.11|0
1651256820000|2022-04-29 18:27:00|829.03|826.63|828.55|826.15|829.27|826.87|828.55|826.15|0
1651256830000|2022-04-29 18:27:10|828.31|825.91|828.92|826.52|828.92|826.52|828.07|825.67|0
1651256840000|2022-04-29 18:27:20|829.03|826.63|829.51|827.11|829.75|827.35|828.79|826.39|0
1651256850000|2022-04-29 18:27:30|829.27|826.87|828.92|826.52|829.51|827.11|828.92|826.52|0
1651256860000|2022-04-29 18:27:40|828.79|826.39|828.55|826.15|828.79|826.39|828.31|825.91|0
1651256870000|2022-04-29 18:27:50|828.31|825.91|828.31|825.91|828.31|825.91|828.07|825.67|0
1651256880000|2022-04-29 18:28:00|827.83|825.43|828.31|825.91|828.31|825.91|827.36|824.96|0
1651256890000|2022-04-29 18:28:10|827.35|824.95|828.31|825.91|828.55|826.15|827.35|824.95|0
1651256900000|2022-04-29 18:28:20|828.55|826.15|828.31|825.91|828.55|826.15|828.31|825.91|0
1651256910000|2022-04-29 18:28:30|828.07|825.67|828.07|825.67|828.31|825.91|828.07|825.67|0
1651256920000|2022-04-29 18:28:40|827.83|825.43|828.55|826.15|828.55|826.15|827.83|825.43|0
1651256930000|2022-04-29 18:28:50|828.79|826.39|828.55|826.15|828.79|826.39|828.55|826.15|0
1651256940000|2022-04-29 18:29:00|828.79|826.39|829.03|826.63|829.27|826.87|828.79|826.39|0
1651256950000|2022-04-29 18:29:10|829.75|827.35|828.31|825.91|829.99|827.59|828.31|825.91|0
1651256960000|2022-04-29 18:29:20|828.79|826.39|827.96|825.56|828.92|826.52|827.96|825.56|0
1651256970000|2022-04-29 18:29:30|828.31|825.91|829.03|826.63|829.03|826.63|828.31|825.91|0
1651256980000|2022-04-29 18:29:40|828.92|826.52|828.44|826.04|828.92|826.52|828.31|825.91|0
1651256990000|2022-04-29 18:29:50|828.79|826.39|829.27|826.87|829.51|827.11|828.79|826.39|0
1651257000000|2022-04-29 18:30:00|829.51|827.11|830.23|827.83|830.23|827.83|829.51|827.11|0
1651257010000|2022-04-29 18:30:10|829.99|827.59|829.75|827.35|829.99|827.59|829.75|827.35|0
1651257020000|2022-04-29 18:30:20|829.99|827.59|830.47|828.07|830.47|828.07|829.99|827.59|0
1651257030000|2022-04-29 18:30:30|830.12|827.72|830.23|827.83|830.23|827.83|830.12|827.72|0
1651257040000|2022-04-29 18:30:40|829.75|827.35|829.4|827|829.75|827.35|829.4|827|0
1651257050000|2022-04-29 18:30:50|829.16|826.76|829.75|827.35|829.75|827.35|829.03|826.63|0
1651257060000|2022-04-29 18:31:00|830.47|828.07|829.64|827.24|830.47|828.07|829.64|827.24|0
1651257070000|2022-04-29 18:31:10|829.99|827.59|829.03|826.63|829.99|827.59|829.03|826.63|0
1651257080000|2022-04-29 18:31:20|829.99|827.59|829.99|827.59|829.99|827.59|829.99|827.59|0
1651257090000|2022-04-29 18:31:30|830.36|827.96|830.23|827.83|830.71|828.31|830.23|827.83|0
1651257100000|2022-04-29 18:31:40|830.47|828.07|830.47|828.07|830.47|828.07|830.23|827.83|0
1651257110000|2022-04-29 18:31:50|830.23|827.83|830.95|828.55|830.95|828.55|830.23|827.83|0
1651257120000|2022-04-29 18:32:00|830.71|828.31|830.95|828.55|831.19|828.79|830.71|828.31|0
1651257130000|2022-04-29 18:32:10|831.43|829.03|832.15|829.75|832.15|829.75|831.43|829.03|0
1651257140000|2022-04-29 18:32:20|832.63|830.23|831.67|829.27|832.63|830.23|831.67|829.27|0
1651257150000|2022-04-29 18:32:30|831.43|829.03|830.71|828.31|831.43|829.03|830.47|828.07|0
1651257160000|2022-04-29 18:32:40|830.95|828.55|829.75|827.35|830.95|828.55|829.75|827.35|0
1651257170000|2022-04-29 18:32:50|829.03|826.63|827.83|825.43|829.03|826.63|827.83|825.43|0
1651257180000|2022-04-29 18:33:00|827.11|824.71|828.31|825.91|828.31|825.91|826.64|824.24|0
1651257190000|2022-04-29 18:33:10|827.59|825.19|827.83|825.43|827.83|825.43|827.35|824.95|0
1651257200000|2022-04-29 18:33:20|828.55|826.15|829.51|827.11|829.51|827.11|828.55|826.15|0
1651257210000|2022-04-29 18:33:30|829.4|827|829.51|827.11|829.51|827.11|829.4|827|0
1651257220000|2022-04-29 18:33:40|830.23|827.83|831.19|828.79|831.19|828.79|830.23|827.83|0
1651257230000|2022-04-29 18:33:50|831.43|829.03|830.47|828.07|831.43|829.03|830.47|828.07|0
1651257240000|2022-04-29 18:34:00|829.99|827.59|830.47|828.07|830.95|828.55|829.99|827.59|0
1651257250000|2022-04-29 18:34:10|831.43|829.03|830.95|828.55|831.67|829.27|830.95|828.55|0
1651257260000|2022-04-29 18:34:20|831.43|829.03|829.75|827.35|831.43|829.03|829.75|827.35|0
1651257270000|2022-04-29 18:34:30|830.47|828.07|830.71|828.31|830.71|828.31|830.23|827.83|0
1651257280000|2022-04-29 18:34:40|830.95|828.55|829.99|827.59|830.95|828.55|829.99|827.59|0
1651257290000|2022-04-29 18:34:50|830.47|828.07|830.95|828.55|830.95|828.55|830.47|828.07|0
1651257300000|2022-04-29 18:35:00|830.84|828.44|831.43|829.03|831.43|829.03|830.84|828.44|0
1651257310000|2022-04-29 18:35:10|831.19|828.79|830.95|828.55|831.19|828.79|830.47|828.07|0
1651257320000|2022-04-29 18:35:20|830.71|828.31|830.23|827.83|830.71|828.31|830.23|827.83|0
1651257330000|2022-04-29 18:35:30|829.99|827.59|828.79|826.39|829.99|827.59|828.79|826.39|0
1651257340000|2022-04-29 18:35:40|829.03|826.63|829.27|826.87|829.27|826.87|828.55|826.15|0
1651257350000|2022-04-29 18:35:50|829.51|827.11|829.51|827.11|829.51|827.11|829.03|826.63|0
1651257360000|2022-04-29 18:36:00|830.71|828.31|830.84|828.44|830.84|828.44|830.71|828.31|0
1651257370000|2022-04-29 18:36:10|831.43|829.03|831.91|829.51|832.51|830.11|831.43|829.03|0
1651257380000|2022-04-29 18:36:20|831.67|829.27|832.63|830.23|832.63|830.23|831.67|829.27|0
1651257390000|2022-04-29 18:36:30|832.39|829.99|832.63|830.23|832.87|830.47|832.15|829.75|0
1651257400000|2022-04-29 18:36:40|833.11|830.71|833.35|830.95|833.35|830.95|833.11|830.71|0
1651257410000|2022-04-29 18:36:50|833.11|830.71|832.99|830.59|833.11|830.71|832.99|830.59|0
1651257420000|2022-04-29 18:37:00|833.11|830.71|833.35|830.95|833.59|831.19|832.87|830.47|0
1651257430000|2022-04-29 18:37:10|833.11|830.71|833.59|831.19|833.59|831.19|833.11|830.71|0
1651257440000|2022-04-29 18:37:20|833.83|831.43|834.31|831.91|834.31|831.91|833.83|831.43|0
1651257450000|2022-04-29 18:37:30|834.07|831.67|834.31|831.91|834.31|831.91|834.07|831.67|0
1651257460000|2022-04-29 18:37:40|834.55|832.15|834.55|832.15|834.55|832.15|834.55|832.15|0
1651257470000|2022-04-29 18:37:50|834.31|831.91|834.55|832.15|834.55|832.15|834.31|831.91|0
1651257480000|2022-04-29 18:38:00|834.79|832.39|835.27|832.87|835.27|832.87|834.79|832.39|0
1651257490000|2022-04-29 18:38:10|835.03|832.63|835.75|833.35|835.75|833.35|835.03|832.63|0
1651257500000|2022-04-29 18:38:20|835.99|833.59|835.99|833.59|836.23|833.83|835.99|833.59|0
1651257510000|2022-04-29 18:38:30|835.51|833.11|834.79|832.39|835.51|833.11|834.79|832.39|0
1651257520000|2022-04-29 18:38:40|835.27|832.87|836.23|833.83|836.23|833.83|835.27|832.87|0
1651257530000|2022-04-29 18:38:50|835.99|833.59|836.23|833.83|836.47|834.07|835.99|833.59|0
1651257540000|2022-04-29 18:39:00|835.99|833.59|836.95|834.55|836.95|834.55|835.99|833.59|0
1651257550000|2022-04-29 18:39:10|836.47|834.07|836.71|834.31|836.71|834.31|836.36|833.96|0
1651257560000|2022-04-29 18:39:20|836.95|834.55|837.19|834.79|837.19|834.79|836.95|834.55|0
1651257570000|2022-04-29 18:39:30|837.43|835.03|837.19|834.79|837.43|835.03|837.19|834.79|0
1651257580000|2022-04-29 18:39:40|836.95|834.55|837.19|834.79|837.19|834.79|836.95|834.55|0
1651257590000|2022-04-29 18:39:50|836.71|834.31|837.67|835.27|837.67|835.27|836.71|834.31|0
1651257600000|2022-04-29 18:40:00|837.19|834.79|837.08|834.68|837.19|834.79|836.71|834.31|0
1651257610000|2022-04-29 18:40:10|836.71|834.31|835.75|833.35|836.71|834.31|835.75|833.35|0
1651257620000|2022-04-29 18:40:20|836.23|833.83|836.71|834.31|836.71|834.31|836.23|833.83|0
1651257630000|2022-04-29 18:40:30|836.23|833.83|835.99|833.59|836.47|834.07|835.99|833.59|0
1651257640000|2022-04-29 18:40:40|835.27|832.87|835.75|833.35|835.75|833.35|835.27|832.87|0
1651257650000|2022-04-29 18:40:50|835.99|833.59|835.75|833.35|835.99|833.59|835.51|833.11|0
1651257660000|2022-04-29 18:41:00|835.03|832.63|835.27|832.87|835.27|832.87|835.03|832.63|0
1651257670000|2022-04-29 18:41:10|835.51|833.11|835.27|832.87|835.51|833.11|835.27|832.87|0
1651257680000|2022-04-29 18:41:20|834.79|832.39|835.27|832.87|835.51|833.11|834.79|832.39|0
1651257690000|2022-04-29 18:41:30|835.51|833.11|835.51|833.11|835.51|833.11|835.27|832.87|0
1651257700000|2022-04-29 18:41:40|835.27|832.87|835.75|833.35|835.75|833.35|835.27|832.87|0
1651257710000|2022-04-29 18:41:50|835.51|833.11|835.51|833.11|835.75|833.35|835.51|833.11|0
1651257720000|2022-04-29 18:42:00|835.27|832.87|835.51|833.11|835.75|833.35|835.27|832.87|0
1651257730000|2022-04-29 18:42:10|835.99|833.59|836.6|834.2|836.6|834.2|835.99|833.59|0
1651257740000|2022-04-29 18:42:20|836.84|834.44|835.99|833.59|836.84|834.44|835.99|833.59|0
1651257750000|2022-04-29 18:42:30|835.75|833.35|836.95|834.55|836.95|834.55|835.75|833.35|0
1651257760000|2022-04-29 18:42:40|836.71|834.31|836.71|834.31|836.71|834.31|836.23|833.83|0
1651257770000|2022-04-29 18:42:50|836.95|834.55|836.47|834.07|836.95|834.55|836.47|834.07|0
1651257780000|2022-04-29 18:43:00|836.95|834.55|836.71|834.31|836.95|834.55|836.71|834.31|0
1651257790000|2022-04-29 18:43:10|837.19|834.79|836.95|834.55|837.19|834.79|836.71|834.31|0
1651257800000|2022-04-29 18:43:20|836.71|834.31|835.51|833.11|836.71|834.31|835.51|833.11|0
1651257810000|2022-04-29 18:43:30|835.75|833.35|835.27|832.87|835.75|833.35|835.27|832.87|0
1651257820000|2022-04-29 18:43:40|835.75|833.35|835.51|833.11|835.75|833.35|835.51|833.11|0
1651257830000|2022-04-29 18:43:50|836.47|834.07|836.23|833.83|836.47|834.07|835.99|833.59|0
1651257840000|2022-04-29 18:44:00|836.71|834.31|835.99|833.59|836.71|834.31|835.51|833.11|0
1651257850000|2022-04-29 18:44:10|836.71|834.31|836.71|834.31|836.71|834.31|836.71|834.31|0
1651257860000|2022-04-29 18:44:20|835.99|833.59|835.99|833.59|835.99|833.59|835.99|833.59|0
1651257870000|2022-04-29 18:44:30|836.47|834.07|836.23|833.83|836.47|834.07|835.99|833.59|0
1651257880000|2022-04-29 18:44:40|835.75|833.35|835.75|833.35|836.11|833.71|835.75|833.35|0
1651257890000|2022-04-29 18:44:50|835.03|832.63|834.79|832.39|835.03|832.63|834.79|832.39|0
1651257900000|2022-04-29 18:45:00|834.07|831.67|835.63|833.23|835.99|833.59|834.07|831.67|0
1651257910000|2022-04-29 18:45:10|835.75|833.35|835.51|833.11|835.75|833.35|835.51|833.11|0
1651257920000|2022-04-29 18:45:20|835.75|833.35|835.51|833.11|835.75|833.35|835.03|832.63|0
1651257930000|2022-04-29 18:45:30|835.75|833.35|835.87|833.47|835.99|833.59|835.75|833.35|0
1651257940000|2022-04-29 18:45:40|836.23|833.83|836.71|834.31|836.71|834.31|836.23|833.83|0
1651257950000|2022-04-29 18:45:50|836.47|834.07|835.99|833.59|836.47|834.07|835.99|833.59|0
1651257960000|2022-04-29 18:46:00|835.75|833.35|835.99|833.59|835.99|833.59|835.75|833.35|0
1651257970000|2022-04-29 18:46:10|835.75|833.35|835.51|833.11|835.75|833.35|835.51|833.11|0
1651257980000|2022-04-29 18:46:20|836.19|833.79|835.95|833.55|836.19|833.79|835.95|833.55|0
1651257990000|2022-04-29 18:46:30|836.19|833.79|836.43|834.03|836.43|834.03|835.47|833.07|0
1651258000000|2022-04-29 18:46:40|836.67|834.27|838.1|835.7|838.1|835.7|836.67|834.27|0
1651258010000|2022-04-29 18:46:50|838.34|835.94|838.82|836.42|838.82|836.42|838.1|835.7|0
1651258020000|2022-04-29 18:47:00|840.49|838.09|840.49|838.09|840.49|838.09|839.54|837.14|0
1651258030000|2022-04-29 18:47:10|840.73|838.33|841.45|839.05|841.45|839.05|840.73|838.33|0
1651258040000|2022-04-29 18:47:20|841.93|839.53|840.97|838.57|841.93|839.53|840.97|838.57|0
1651258050000|2022-04-29 18:47:30|840.73|838.33|840.62|838.22|840.73|838.33|840.49|838.09|0
1651258060000|2022-04-29 18:47:40|841.09|838.69|840.73|838.33|841.09|838.69|840.49|838.09|0
1651258070000|2022-04-29 18:47:50|840.97|838.57|840.73|838.33|840.97|838.57|840.73|838.33|0
1651258080000|2022-04-29 18:48:00|840.97|838.57|840.49|838.09|841.21|838.81|840.49|838.09|0
1651258090000|2022-04-29 18:48:10|840.73|838.33|840.73|838.33|840.73|838.33|840.49|838.09|0
1651258100000|2022-04-29 18:48:20|840.97|838.57|841.45|839.05|841.45|839.05|840.73|838.33|0
1651258110000|2022-04-29 18:48:30|841.21|838.81|841.69|839.29|841.69|839.29|841.21|838.81|0
1651258120000|2022-04-29 18:48:40|841.93|839.53|842.4|840|842.4|840|841.69|839.29|0
1651258130000|2022-04-29 18:48:50|841.93|839.53|842.17|839.77|842.4|840|841.93|839.53|0
1651258140000|2022-04-29 18:49:00|841.93|839.53|841.21|838.81|841.93|839.53|840.97|838.57|0
1651258150000|2022-04-29 18:49:10|840.49|838.09|841.45|839.05|841.45|839.05|840.49|838.09|0
1651258160000|2022-04-29 18:49:20|841.69|839.29|842.17|839.77|842.17|839.77|841.69|839.29|0
1651258170000|2022-04-29 18:49:30|842.88|840.48|842.53|840.13|842.88|840.48|842.53|840.13|0
1651258180000|2022-04-29 18:49:40|842.88|840.48|843.36|840.96|843.36|840.96|842.88|840.48|0
1651258190000|2022-04-29 18:49:50|843.12|840.72|844.32|841.92|844.32|841.92|843.12|840.72|0
1651258200000|2022-04-29 18:50:00|844.08|841.68|843.36|840.96|844.08|841.68|843.36|840.96|0
1651258210000|2022-04-29 18:50:10|843.6|841.2|843.6|841.2|843.6|841.2|843.6|841.2|0
1651258230000|2022-04-29 18:50:30|843.36|840.96|843.6|841.2|843.6|841.2|843.12|840.72|0
1651258240000|2022-04-29 18:50:40|844.08|841.68|843.84|841.44|844.08|841.68|843.84|841.44|0
1651258250000|2022-04-29 18:50:50|843.6|841.2|844.08|841.68|844.08|841.68|843.6|841.2|0
1651258260000|2022-04-29 18:51:00|844.32|841.92|843.84|841.44|844.32|841.92|843.72|841.32|0
1651258270000|2022-04-29 18:51:10|843.6|841.2|842.88|840.48|843.6|841.2|842.88|840.48|0
1651258280000|2022-04-29 18:51:20|843.6|841.2|844.32|841.92|844.56|842.16|843.6|841.2|0
1651258290000|2022-04-29 18:51:30|843.84|841.44|844.2|841.8|844.2|841.8|843.36|840.96|0
1651258300000|2022-04-29 18:51:40|843.84|841.44|843.6|841.2|843.84|841.44|843.6|841.2|0
1651258310000|2022-04-29 18:51:50|843.36|840.96|843.6|841.2|843.6|841.2|843.36|840.96|0
1651258320000|2022-04-29 18:52:00|843.84|841.44|843.96|841.56|844.32|841.92|843.6|841.2|0
1651258330000|2022-04-29 18:52:10|844.08|841.68|844.08|841.68|844.08|841.68|843.84|841.44|0
1651258340000|2022-04-29 18:52:20|844.32|841.92|844.08|841.68|844.32|841.92|843.6|841.2|0
1651258350000|2022-04-29 18:52:30|844.32|841.92|844.56|842.16|844.56|842.16|844.32|841.92|0
1651258360000|2022-04-29 18:52:40|844.32|841.92|844.08|841.68|844.44|842.04|844.08|841.68|0
1651258370000|2022-04-29 18:52:50|844.32|841.92|844.08|841.68|844.32|841.92|844.08|841.68|0
1651258380000|2022-04-29 18:53:00|844.32|841.92|844.8|842.4|844.8|842.4|844.32|841.92|0
1651258390000|2022-04-29 18:53:10|844.56|842.16|844.56|842.16|844.56|842.16|844.56|842.16|0
1651258400000|2022-04-29 18:53:20|844.8|842.4|845.75|843.35|845.75|843.35|844.8|842.4|0
1651258410000|2022-04-29 18:53:30|845.51|843.11|846.47|844.07|846.47|844.07|845.51|843.11|0
1651258420000|2022-04-29 18:53:40|846.23|843.83|845.75|843.35|846.23|843.83|845.75|843.35|0
1651258430000|2022-04-29 18:53:50|846.23|843.83|846.71|844.31|846.71|844.31|846.23|843.83|0
1651258440000|2022-04-29 18:54:00|846.47|844.07|846.23|843.83|846.71|844.31|846.23|843.83|0
1651258450000|2022-04-29 18:54:10|845.99|843.59|845.51|843.11|845.99|843.59|845.51|843.11|0
1651258460000|2022-04-29 18:54:20|845.99|843.59|846.47|844.07|846.71|844.31|845.99|843.59|0
1651258470000|2022-04-29 18:54:30|846.71|844.31|846.47|844.07|846.71|844.31|846.47|844.07|0
1651258480000|2022-04-29 18:54:40|845.99|843.59|846.71|844.31|846.71|844.31|845.99|843.59|0
1651258490000|2022-04-29 18:54:50|846.95|844.55|846.95|844.55|846.95|844.55|846.95|844.55|0
1651258500000|2022-04-29 18:55:00|847.19|844.79|848.15|845.75|848.15|845.75|847.19|844.79|0
1651258510000|2022-04-29 18:55:10|848.63|846.23|848.63|846.23|848.63|846.23|848.39|845.99|0
1651258520000|2022-04-29 18:55:20|848.39|845.99|848.63|846.23|848.63|846.23|848.39|845.99|0
1651258530000|2022-04-29 18:55:30|848.15|845.75|848.39|845.99|848.39|845.99|848.15|845.75|0
1651258540000|2022-04-29 18:55:40|848.15|845.75|848.63|846.23|848.63|846.23|848.15|845.75|0
1651258550000|2022-04-29 18:55:50|848.39|845.99|847.91|845.51|848.63|846.23|847.91|845.51|0
1651258560000|2022-04-29 18:56:00|846.47|844.07|845.99|843.59|846.47|844.07|845.99|843.59|0
1651258570000|2022-04-29 18:56:10|846.47|844.07|847.91|845.51|847.91|845.51|846.47|844.07|0
1651258580000|2022-04-29 18:56:20|847.67|845.27|847.67|845.27|847.67|845.27|847.43|845.03|0
1651258590000|2022-04-29 18:56:30|848.15|845.75|847.67|845.27|848.15|845.75|847.43|845.03|0
1651258600000|2022-04-29 18:56:40|847.91|845.51|846.47|844.07|847.91|845.51|846.47|844.07|0
1651258610000|2022-04-29 18:56:50|846.23|843.83|845.99|843.59|846.47|844.07|845.99|843.59|0
1651258620000|2022-04-29 18:57:00|845.75|843.35|846.12|843.72|846.12|843.72|845.75|843.35|0
1651258630000|2022-04-29 18:57:10|845.51|843.11|844.56|842.16|845.51|843.11|844.56|842.16|0
1651258640000|2022-04-29 18:57:20|844.08|841.68|843.84|841.44|844.32|841.92|843.6|841.2|0
1651258650000|2022-04-29 18:57:30|843.48|841.08|842.88|840.48|843.48|841.08|842.64|840.24|0
1651258660000|2022-04-29 18:57:40|842.16|839.76|841.69|839.29|842.16|839.76|841.69|839.29|0
1651258670000|2022-04-29 18:57:50|841.45|839.05|842.64|840.24|842.64|840.24|841.45|839.05|0
1651258680000|2022-04-29 18:58:00|842.16|839.76|841.21|838.81|842.16|839.76|841.21|838.81|0
1651258690000|2022-04-29 18:58:10|841.45|839.05|841.69|839.29|841.81|839.41|841.45|839.05|0
1651258700000|2022-04-29 18:58:20|841.93|839.53|842.16|839.76|842.16|839.76|841.93|839.53|0
1651258710000|2022-04-29 18:58:30|842.4|840|844.56|842.16|844.56|842.16|842.4|840|0
1651258720000|2022-04-29 18:58:40|843.6|841.2|842.4|840|843.6|841.2|842.4|840|0
1651258730000|2022-04-29 18:58:50|841.92|839.52|842.16|839.76|842.16|839.76|841.69|839.29|0
1651258740000|2022-04-29 18:59:00|841.92|839.52|839.77|837.37|841.92|839.52|839.77|837.37|0
1651258750000|2022-04-29 18:59:10|840.01|837.61|840.73|838.33|840.73|838.33|839.77|837.37|0
1651258760000|2022-04-29 18:59:20|840.49|838.09|840.25|837.85|840.97|838.57|840.25|837.85|0
1651258770000|2022-04-29 18:59:30|840.01|837.61|840.01|837.61|840.49|838.09|840.01|837.61|0
1651258780000|2022-04-29 18:59:40|839.06|836.66|840.25|837.85|840.25|837.85|839.06|836.66|0
1651258790000|2022-04-29 18:59:50|840.73|838.33|840.97|838.57|840.97|838.57|840.73|838.33|0
1651258800000|2022-04-29 19:00:00|841.45|839.05|841.69|839.29|841.69|839.29|840.97|838.57|0
1651258810000|2022-04-29 19:00:10|841.92|839.52|842.64|840.24|843.12|840.72|841.92|839.52|0
1651258820000|2022-04-29 19:00:20|842.88|840.48|843.36|840.96|843.6|841.2|842.88|840.48|0
1651258830000|2022-04-29 19:00:30|844.44|842.04|845.03|842.63|845.27|842.87|844.44|842.04|0
1651258840000|2022-04-29 19:00:40|845.27|842.87|844.8|842.4|845.51|843.11|844.8|842.4|0
1651258850000|2022-04-29 19:00:50|845.03|842.63|844.8|842.4|845.03|842.63|844.8|842.4|0
1651258860000|2022-04-29 19:01:00|844.56|842.16|845.51|843.11|845.75|843.35|844.56|842.16|0
1651258870000|2022-04-29 19:01:10|845.75|843.35|846.71|844.31|846.71|844.31|845.51|843.11|0
1651258880000|2022-04-29 19:01:20|846.47|844.07|845.99|843.59|846.47|844.07|845.99|843.59|0
1651258890000|2022-04-29 19:01:30|845.75|843.35|845.75|843.35|846.23|843.83|845.51|843.11|0
1651258900000|2022-04-29 19:01:40|845.51|843.11|844.68|842.28|845.75|843.35|844.68|842.28|0
1651258910000|2022-04-29 19:01:50|844.08|841.68|843.84|841.44|844.32|841.92|843.6|841.2|0
1651258920000|2022-04-29 19:02:00|844.08|841.68|843.6|841.2|844.32|841.92|843.6|841.2|0
1651258930000|2022-04-29 19:02:10|842.88|840.48|841.45|839.05|842.88|840.48|841.45|839.05|0
1651258940000|2022-04-29 19:02:20|840.97|838.57|842.16|839.76|842.16|839.76|840.97|838.57|0
1651258950000|2022-04-29 19:02:30|843.12|840.72|841.92|839.52|843.12|840.72|841.92|839.52|0
1651258960000|2022-04-29 19:02:40|840.97|838.57|842.16|839.76|842.16|839.76|840.97|838.57|0
1651258970000|2022-04-29 19:02:50|841.69|839.29|842.16|839.76|842.16|839.76|841.69|839.29|0
1651258980000|2022-04-29 19:03:00|842.4|840|841.21|838.81|842.4|840|841.21|838.81|0
1651258990000|2022-04-29 19:03:10|840.97|838.57|840.97|838.57|841.21|838.81|840.49|838.09|0
1651259000000|2022-04-29 19:03:20|841.45|839.05|841.69|839.29|842.16|839.76|841.45|839.05|0
1651259010000|2022-04-29 19:03:30|841.45|839.05|841.45|839.05|842.4|840|841.45|839.05|0
1651259020000|2022-04-29 19:03:40|840.73|838.33|841.21|838.81|841.21|838.81|840.73|838.33|0
1651259030000|2022-04-29 19:03:50|841.92|839.52|841.92|839.52|842.16|839.76|841.69|839.29|0
1651259040000|2022-04-29 19:04:00|842.16|839.76|842.16|839.76|842.4|840|841.69|839.29|0
1651259050000|2022-04-29 19:04:10|842.64|840.24|843.12|840.72|843.12|840.72|842.16|839.76|0
1651259060000|2022-04-29 19:04:20|843.36|840.96|842.64|840.24|843.6|841.2|842.64|840.24|0
1651259070000|2022-04-29 19:04:30|843.12|840.72|842.88|840.48|843.36|840.96|842.88|840.48|0
1651259080000|2022-04-29 19:04:40|843.36|840.96|842.4|840|843.36|840.96|842.4|840|0
1651259090000|2022-04-29 19:04:50|842.64|840.24|843.01|840.61|843.12|840.72|842.64|840.24|0
1651259100000|2022-04-29 19:05:00|842.4|840|843.6|841.2|843.6|841.2|842.4|840|0
1651259110000|2022-04-29 19:05:10|843.84|841.44|845.03|842.63|845.03|842.63|843.84|841.44|0
1651259120000|2022-04-29 19:05:20|844.8|842.4|845.75|843.35|845.75|843.35|844.8|842.4|0
1651259130000|2022-04-29 19:05:30|846.23|843.83|845.99|843.59|846.23|843.83|845.99|843.59|0
1651259140000|2022-04-29 19:05:40|846.23|843.83|845.51|843.11|846.23|843.83|845.51|843.11|0
1651259150000|2022-04-29 19:05:50|845.27|842.87|846.23|843.83|846.23|843.83|845.27|842.87|0
1651259160000|2022-04-29 19:06:00|846.47|844.07|846.71|844.31|846.71|844.31|846.47|844.07|0
1651259170000|2022-04-29 19:06:10|846.47|844.07|846.47|844.07|846.71|844.31|846.47|844.07|0
1651259180000|2022-04-29 19:06:20|847.19|844.79|847.19|844.79|847.19|844.79|847.19|844.79|0
1651259190000|2022-04-29 19:06:30|847.43|845.03|847.43|845.03|847.43|845.03|847.43|845.03|0
1651259200000|2022-04-29 19:06:40|847.67|845.27|847.19|844.79|847.67|845.27|847.19|844.79|0
1651259210000|2022-04-29 19:06:50|847.43|845.03|847.67|845.27|847.67|845.27|847.43|845.03|0
1651259220000|2022-04-29 19:07:00|847.91|845.51|847.91|845.51|847.91|845.51|847.67|845.27|0
1651259230000|2022-04-29 19:07:10|847.67|845.27|847.91|845.51|847.91|845.51|847.43|845.03|0
1651259240000|2022-04-29 19:07:20|848.63|846.23|848.15|845.75|848.63|846.23|848.15|845.75|0
1651259250000|2022-04-29 19:07:30|847.91|845.51|847.91|845.51|848.15|845.75|847.91|845.51|0
1651259260000|2022-04-29 19:07:40|848.15|845.75|848.15|845.75|848.15|845.75|847.91|845.51|0
1651259270000|2022-04-29 19:07:50|848.39|845.99|849.1|846.7|849.34|846.94|848.39|845.99|0
1651259280000|2022-04-29 19:08:00|849.58|847.18|849.82|847.42|849.82|847.42|849.34|846.94|0
1651259290000|2022-04-29 19:08:10|850.06|847.66|850.54|848.14|850.78|848.38|850.06|847.66|0
1651259300000|2022-04-29 19:08:20|850.3|847.9|850.78|848.38|850.78|848.38|850.3|847.9|0
1651259310000|2022-04-29 19:08:30|851.02|848.62|851.26|848.86|851.26|848.86|851.02|848.62|0
1651259320000|2022-04-29 19:08:40|851.02|848.62|850.54|848.14|851.02|848.62|850.3|847.9|0
1651259330000|2022-04-29 19:08:50|850.06|847.66|849.1|846.7|850.06|847.66|849.1|846.7|0
1651259340000|2022-04-29 19:09:00|849.58|847.18|849.58|847.18|849.58|847.18|849.1|846.7|0
1651259350000|2022-04-29 19:09:10|850.06|847.66|849.34|846.94|850.3|847.9|849.34|846.94|0
1651259360000|2022-04-29 19:09:20|849.58|847.18|850.3|847.9|850.54|848.14|849.58|847.18|0
1651259370000|2022-04-29 19:09:30|850.54|848.14|850.54|848.14|850.78|848.38|850.3|847.9|0
1651259390000|2022-04-29 19:09:50|851.26|848.86|851.26|848.86|851.5|849.1|851.26|848.86|0
1651259400000|2022-04-29 19:10:00|851.02|848.62|851.5|849.1|851.5|849.1|851.02|848.62|0
1651259410000|2022-04-29 19:10:10|851.26|848.86|851.63|849.23|851.74|849.34|851.26|848.86|0
1651259420000|2022-04-29 19:10:20|851.5|849.1|851.74|849.34|851.74|849.34|851.5|849.1|0
1651259430000|2022-04-29 19:10:30|852.22|849.82|852.22|849.82|852.46|850.06|852.22|849.82|0
1651259440000|2022-04-29 19:10:40|851.98|849.58|851.74|849.34|851.98|849.58|851.5|849.1|0
1651259450000|2022-04-29 19:10:50|851.98|849.58|851.5|849.1|851.98|849.58|851.5|849.1|0
1651259460000|2022-04-29 19:11:00|851.26|848.86|850.3|847.9|851.26|848.86|850.3|847.9|0
1651259470000|2022-04-29 19:11:10|849.34|846.94|850.78|848.38|850.78|848.38|849.34|846.94|0
1651259480000|2022-04-29 19:11:20|851.02|848.62|849.58|847.18|851.02|848.62|849.58|847.18|0
1651259490000|2022-04-29 19:11:30|849.34|846.94|850.06|847.66|850.06|847.66|849.34|846.94|0
1651259500000|2022-04-29 19:11:40|850.54|848.14|850.06|847.66|850.54|848.14|850.06|847.66|0
1651259510000|2022-04-29 19:11:50|850.3|847.9|850.3|847.9|850.54|848.14|850.3|847.9|0
1651259520000|2022-04-29 19:12:00|850.78|848.38|851.5|849.1|851.5|849.1|850.78|848.38|0
1651259530000|2022-04-29 19:12:10|851.74|849.34|851.74|849.34|851.98|849.58|851.74|849.34|0
1651259540000|2022-04-29 19:12:20|851.98|849.58|851.98|849.58|851.98|849.58|851.86|849.46|0
1651259550000|2022-04-29 19:12:30|852.22|849.82|852.22|849.82|852.22|849.82|852.22|849.82|0
1651259560000|2022-04-29 19:12:40|851.98|849.58|852.22|849.82|852.22|849.82|851.74|849.34|0
1651259570000|2022-04-29 19:12:50|851.74|849.34|851.98|849.58|852.46|850.06|851.74|849.34|0
1651259580000|2022-04-29 19:13:00|852.46|850.06|851.98|849.58|852.46|850.06|851.98|849.58|0
1651259590000|2022-04-29 19:13:10|852.46|850.06|853.42|851.02|853.42|851.02|852.46|850.06|0
1651259600000|2022-04-29 19:13:20|853.66|851.26|853.42|851.02|853.9|851.5|853.42|851.02|0
1651259610000|2022-04-29 19:13:30|852.94|850.54|852.22|849.82|852.94|850.54|852.22|849.82|0
1651259620000|2022-04-29 19:13:40|852.46|850.06|853.3|850.9|853.3|850.9|852.46|850.06|0
1651259630000|2022-04-29 19:13:50|854.86|852.46|855.82|853.42|855.82|853.42|854.86|852.46|0
1651259640000|2022-04-29 19:14:00|856.3|853.9|857.02|854.62|857.02|854.62|856.3|853.9|0
1651259650000|2022-04-29 19:14:10|857.5|855.1|856.78|854.38|857.5|855.1|856.78|854.38|0
1651259660000|2022-04-29 19:14:20|856.06|853.66|856.06|853.66|856.3|853.9|856.06|853.66|0
1651259670000|2022-04-29 19:14:30|855.82|853.42|855.82|853.42|856.06|853.66|855.82|853.42|0
1651259680000|2022-04-29 19:14:40|855.58|853.18|856.3|853.9|856.3|853.9|855.58|853.18|0
1651259690000|2022-04-29 19:14:50|855.82|853.42|855.82|853.42|855.82|853.42|855.82|853.42|0
1651259700000|2022-04-29 19:15:00|856.3|853.9|855.07|852.67|856.3|853.9|854.38|851.98|0
1651259710000|2022-04-29 19:15:10|853.4|851|852.68|850.28|853.64|851.24|852.68|850.28|0
1651259720000|2022-04-29 19:15:20|851.97|849.57|853.64|851.24|853.64|851.24|851.97|849.57|0
1651259730000|2022-04-29 19:15:30|853.88|851.48|853.88|851.48|854.35|851.95|853.88|851.48|0
1651259740000|2022-04-29 19:15:40|853.64|851.24|854.35|851.95|854.35|851.95|853.64|851.24|0
1651259750000|2022-04-29 19:15:50|854.59|852.19|854.59|852.19|854.59|852.19|854.59|852.19|0
1651259760000|2022-04-29 19:16:00|854.35|851.95|853.88|851.48|854.35|851.95|853.88|851.48|0
1651259770000|2022-04-29 19:16:10|854.12|851.72|855.79|853.39|855.79|853.39|854.12|851.72|0
1651259780000|2022-04-29 19:16:20|856.03|853.63|856.27|853.87|856.27|853.87|855.79|853.39|0
1651259790000|2022-04-29 19:16:30|856.5|854.1|855.07|852.67|856.5|854.1|855.07|852.67|0
1651259800000|2022-04-29 19:16:40|855.55|853.15|856.39|853.99|856.39|853.99|855.55|853.15|0
1651259810000|2022-04-29 19:16:50|856.5|854.1|856.27|853.87|856.74|854.34|856.27|853.87|0
1651259820000|2022-04-29 19:17:00|856.5|854.1|856.27|853.87|856.87|854.47|856.27|853.87|0
1651259830000|2022-04-29 19:17:10|855.19|852.79|854.35|851.95|855.19|852.79|854.35|851.95|0
1651259840000|2022-04-29 19:17:20|853.88|851.48|854.83|852.43|854.83|852.43|853.88|851.48|0
1651259850000|2022-04-29 19:17:30|854.12|851.72|852.92|850.52|854.12|851.72|852.92|850.52|0
1651259860000|2022-04-29 19:17:40|852.44|850.04|851.25|848.85|852.44|850.04|851.25|848.85|0
1651259870000|2022-04-29 19:17:50|850.54|848.14|850.54|848.14|851.25|848.85|850.54|848.14|0
1651259880000|2022-04-29 19:18:00|851.01|848.61|849.82|847.42|851.01|848.61|849.58|847.18|0
1651259890000|2022-04-29 19:18:10|849.58|847.18|849.1|846.7|849.58|847.18|849.1|846.7|0
1651259900000|2022-04-29 19:18:20|849.34|846.94|849.58|847.18|849.58|847.18|848.87|846.47|0
1651259910000|2022-04-29 19:18:30|849.82|847.42|850.54|848.14|850.54|848.14|849.82|847.42|0
1651259920000|2022-04-29 19:18:40|850.3|847.9|851.73|849.33|851.97|849.57|850.3|847.9|0
1651259930000|2022-04-29 19:18:50|851.25|848.85|850.3|847.9|851.25|848.85|850.3|847.9|0
1651259940000|2022-04-29 19:19:00|850.54|848.14|849.1|846.7|850.54|848.14|849.1|846.7|0
1651259950000|2022-04-29 19:19:10|848.15|845.75|848.15|845.75|848.15|845.75|847.2|844.8|0
1651259960000|2022-04-29 19:19:20|848.87|846.47|848.15|845.75|848.87|846.47|848.15|845.75|0
1651259970000|2022-04-29 19:19:30|847.91|845.51|846.96|844.56|847.91|845.51|846.96|844.56|0
1651259980000|2022-04-29 19:19:40|847.2|844.8|847.43|845.03|847.67|845.27|847.2|844.8|0
1651259990000|2022-04-29 19:19:50|847.91|845.51|847.67|845.27|848.15|845.75|847.67|845.27|0
1651260000000|2022-04-29 19:20:00|847.2|844.8|847.43|845.03|847.43|845.03|846.96|844.56|0
1651260010000|2022-04-29 19:20:10|847.67|845.27|848.15|845.75|848.15|845.75|847.67|845.27|0
1651260020000|2022-04-29 19:20:20|847.91|845.51|849.34|846.94|849.34|846.94|847.91|845.51|0
1651260030000|2022-04-29 19:20:30|850.66|848.26|850.29|847.89|851.01|848.61|850.29|847.89|0
1651260040000|2022-04-29 19:20:40|849.81|847.41|849.81|847.41|850.29|847.89|849.81|847.41|0
1651260050000|2022-04-29 19:20:50|849.1|846.7|849.33|846.93|850.05|847.65|849.1|846.7|0
1651260060000|2022-04-29 19:21:00|849.57|847.17|850.05|847.65|850.05|847.65|849.57|847.17|0
1651260070000|2022-04-29 19:21:10|850.77|848.37|851.96|849.56|851.96|849.56|850.77|848.37|0
1651260080000|2022-04-29 19:21:20|852.92|850.52|853.64|851.24|853.64|851.24|852.92|850.52|0
1651260090000|2022-04-29 19:21:30|853.4|851|852.68|850.28|853.4|851|852.68|850.28|0
1651260100000|2022-04-29 19:21:40|852.44|850.04|852.44|850.04|853.4|851|852.44|850.04|0
1651260110000|2022-04-29 19:21:50|852.92|850.52|853.4|851|853.4|851|852.44|850.04|0
1651260120000|2022-04-29 19:22:00|853.64|851.24|853.87|851.47|853.87|851.47|853.4|851|0
1651260130000|2022-04-29 19:22:10|853.64|851.24|853.4|851|853.64|851.24|853.4|851|0
1651260140000|2022-04-29 19:22:20|853.16|850.76|853.16|850.76|853.16|850.76|852.44|850.04|0
1651260150000|2022-04-29 19:22:30|853.64|851.24|853.64|851.24|853.64|851.24|853.4|851|0
1651260160000|2022-04-29 19:22:40|853.4|851|853.16|850.76|853.4|851|853.04|850.64|0
1651260170000|2022-04-29 19:22:50|852.68|850.28|853.16|850.76|853.16|850.76|852.68|850.28|0
1651260180000|2022-04-29 19:23:00|853.87|851.47|853.87|851.47|853.87|851.47|853.63|851.23|0
1651260190000|2022-04-29 19:23:10|853.63|851.23|853.4|851|853.63|851.23|853.4|851|0
1651260200000|2022-04-29 19:23:20|853.16|850.76|851.48|849.08|853.16|850.76|851.25|848.85|0
1651260210000|2022-04-29 19:23:30|851.72|849.32|851.01|848.61|851.72|849.32|851.01|848.61|0
1651260220000|2022-04-29 19:23:40|851.13|848.73|852.2|849.8|852.2|849.8|850.77|848.37|0
1651260230000|2022-04-29 19:23:50|851.72|849.32|851.01|848.61|851.72|849.32|850.77|848.37|0
1651260240000|2022-04-29 19:24:00|850.77|848.37|848.62|846.22|850.77|848.37|848.62|846.22|0
1651260250000|2022-04-29 19:24:10|848.14|845.74|847.9|845.5|848.14|845.74|847.9|845.5|0
1651260260000|2022-04-29 19:24:20|848.14|845.74|847.9|845.5|848.14|845.74|847.66|845.26|0
1651260270000|2022-04-29 19:24:30|848.14|845.74|848.14|845.74|848.14|845.74|846.95|844.55|0
1651260280000|2022-04-29 19:24:40|848.38|845.98|847.9|845.5|848.38|845.98|847.9|845.5|0
1651260290000|2022-04-29 19:24:50|848.86|846.46|849.22|846.82|849.57|847.17|848.86|846.46|0
1651260300000|2022-04-29 19:25:00|849.1|846.7|849.33|846.93|849.57|847.17|849.1|846.7|0
1651260310000|2022-04-29 19:25:10|849.1|846.7|849.33|846.93|849.33|846.93|849.1|846.7|0
1651260320000|2022-04-29 19:25:20|848.14|845.74|848.14|845.74|848.62|846.22|848.14|845.74|0
1651260330000|2022-04-29 19:25:30|847.19|844.79|846.71|844.31|847.19|844.79|845.99|843.59|0
1651260340000|2022-04-29 19:25:40|846.95|844.55|847.42|845.02|847.42|845.02|846.95|844.55|0
1651260350000|2022-04-29 19:25:50|848.14|845.74|848.86|846.46|848.86|846.46|848.14|845.74|0
1651260360000|2022-04-29 19:26:00|848.62|846.22|846.95|844.55|848.62|846.22|846.95|844.55|0
1651260370000|2022-04-29 19:26:10|846.71|844.31|846.95|844.55|847.66|845.26|846.71|844.31|0
1651260380000|2022-04-29 19:26:20|846.47|844.07|848.62|846.22|848.62|846.22|846.47|844.07|0
1651260390000|2022-04-29 19:26:30|848.86|846.46|849.33|846.93|849.57|847.17|848.86|846.46|0
1651260400000|2022-04-29 19:26:40|849.57|847.17|851.72|849.32|851.72|849.32|849.57|847.17|0
1651260410000|2022-04-29 19:26:50|851.48|849.08|850.53|848.13|851.48|849.08|850.53|848.13|0
1651260420000|2022-04-29 19:27:00|850.29|847.89|851.61|849.21|851.96|849.56|850.29|847.89|0
1651260430000|2022-04-29 19:27:10|851.96|849.56|852.68|850.28|852.68|850.28|851.96|849.56|0
1651260440000|2022-04-29 19:27:20|852.44|850.04|852.2|849.8|852.44|850.04|852.2|849.8|0
1651260450000|2022-04-29 19:27:30|851.72|849.32|853.16|850.76|853.16|850.76|851.72|849.32|0
1651260460000|2022-04-29 19:27:40|853.4|851|853.16|850.76|853.4|851|853.16|850.76|0
1651260470000|2022-04-29 19:27:50|852.44|850.04|853.87|851.47|853.87|851.47|852.44|850.04|0
1651260480000|2022-04-29 19:28:00|853.63|851.23|853.4|851|853.87|851.47|853.4|851|0
1651260490000|2022-04-29 19:28:10|853.17|850.77|853.4|851|853.4|851|853.17|850.77|0
1651260500000|2022-04-29 19:28:20|853.64|851.24|853.17|850.77|853.77|851.37|853.17|850.77|0
1651260510000|2022-04-29 19:28:30|853.4|851|853.88|851.48|853.88|851.48|853.4|851|0
1651260520000|2022-04-29 19:28:40|853.64|851.24|853.77|851.37|853.88|851.48|853.64|851.24|0
1651260530000|2022-04-29 19:28:50|853.64|851.24|853.4|851|854.12|851.72|853.4|851|0
1651260540000|2022-04-29 19:29:00|853.17|850.77|853.77|851.37|853.77|851.37|853.17|850.77|0
1651260550000|2022-04-29 19:29:10|853.88|851.48|853.64|851.24|853.88|851.48|853.64|851.24|0
1651260560000|2022-04-29 19:29:20|853.4|851|855.08|852.68|855.08|852.68|853.4|851|0
1651260570000|2022-04-29 19:29:30|855.56|853.16|855.32|852.92|855.8|853.4|855.32|852.92|0
1651260580000|2022-04-29 19:29:40|855.56|853.16|856.04|853.64|856.04|853.64|855.56|853.16|0
1651260590000|2022-04-29 19:29:50|856.28|853.88|856.52|854.12|856.52|854.12|856.04|853.64|0
1651260600000|2022-04-29 19:30:00|856.28|853.88|856.28|853.88|857.24|854.84|856.28|853.88|0
1651260610000|2022-04-29 19:30:10|857.12|854.72|856.76|854.36|857.12|854.72|855.56|853.16|0
1651260620000|2022-04-29 19:30:20|857|854.6|857.84|855.44|857.84|855.44|857|854.6|0
1651260630000|2022-04-29 19:30:30|857.96|855.56|858.2|855.8|858.2|855.8|857.72|855.32|0
1651260640000|2022-04-29 19:30:40|858.44|856.04|858.2|855.8|858.44|856.04|858.2|855.8|0
1651260650000|2022-04-29 19:30:50|858.08|855.68|858.2|855.8|858.2|855.8|857.48|855.08|0
1651260660000|2022-04-29 19:31:00|857.96|855.56|857.24|854.84|857.96|855.56|857.24|854.84|0
1651260670000|2022-04-29 19:31:10|857.48|855.08|857|854.6|857.48|855.08|857|854.6|0
1651260680000|2022-04-29 19:31:20|857.24|854.84|856.76|854.36|857.24|854.84|856.76|854.36|0
1651260690000|2022-04-29 19:31:30|856.52|854.12|857.12|854.72|857.12|854.72|856.52|854.12|0
1651260700000|2022-04-29 19:31:40|857|854.6|857.24|854.84|857.24|854.84|856.76|854.36|0
1651260710000|2022-04-29 19:31:50|857.48|855.08|856.76|854.36|857.48|855.08|856.76|854.36|0
1651260720000|2022-04-29 19:32:00|857.36|854.96|856.52|854.12|857.48|855.08|856.52|854.12|0
1651260730000|2022-04-29 19:32:10|855.32|852.92|852.21|849.81|855.32|852.92|852.21|849.81|0
1651260740000|2022-04-29 19:32:20|851.01|848.61|852.45|850.05|852.45|850.05|851.01|848.61|0
1651260750000|2022-04-29 19:32:30|853.4|851|852.21|849.81|853.4|851|852.21|849.81|0
1651260760000|2022-04-29 19:32:40|851.25|848.85|849.81|847.41|851.25|848.85|849.81|847.41|0
1651260770000|2022-04-29 19:32:50|849.09|846.69|849.81|847.41|850.05|847.65|849.09|846.69|0
1651260780000|2022-04-29 19:33:00|849.09|846.69|850.42|848.02|851.01|848.61|849.09|846.69|0
1651260790000|2022-04-29 19:33:10|849.57|847.17|850.29|847.89|850.29|847.89|849.33|846.93|0
1651260800000|2022-04-29 19:33:20|850.05|847.65|849.81|847.41|850.29|847.89|849.81|847.41|0
1651260810000|2022-04-29 19:33:30|850.05|847.65|851.73|849.33|851.73|849.33|850.05|847.65|0
1651260820000|2022-04-29 19:33:40|852.45|850.05|851.01|848.61|852.45|850.05|850.77|848.37|0
1651260830000|2022-04-29 19:33:50|850.29|847.89|850.05|847.65|850.29|847.89|849.33|846.93|0
1651260840000|2022-04-29 19:34:00|848.38|845.98|848.86|846.46|848.86|846.46|848.14|845.74|0
1651260850000|2022-04-29 19:34:10|849.09|846.69|851.73|849.33|851.73|849.33|849.09|846.69|0
1651260860000|2022-04-29 19:34:20|851.49|849.09|850.77|848.37|851.49|849.09|850.77|848.37|0
1651260870000|2022-04-29 19:34:30|850.05|847.65|850.53|848.13|851.97|849.57|850.05|847.65|0
1651260880000|2022-04-29 19:34:40|849.57|847.17|851.01|848.61|851.01|848.61|849.57|847.17|0
1651260890000|2022-04-29 19:34:50|851.25|848.85|851.25|848.85|851.37|848.97|851.25|848.85|0
1651260900000|2022-04-29 19:35:00|852.69|850.29|853.16|850.76|853.16|850.76|852.69|850.29|0
1651260910000|2022-04-29 19:35:10|853.64|851.24|853.64|851.24|853.64|851.24|853.64|851.24|0
1651260920000|2022-04-29 19:35:20|853.4|851|853.64|851.24|853.64|851.24|852.93|850.53|0
1651260930000|2022-04-29 19:35:30|853.4|851|853.29|850.89|853.4|851|853.29|850.89|0
1651260940000|2022-04-29 19:35:40|853.4|851|853.4|851|853.64|851.24|853.4|851|0
1651260950000|2022-04-29 19:35:50|853.64|851.24|853.4|851|853.64|851.24|853.29|850.89|0
1651260960000|2022-04-29 19:36:00|853.64|851.24|854.84|852.44|855.08|852.68|853.16|850.76|0
1651260970000|2022-04-29 19:36:10|854.12|851.72|853.4|851|854.12|851.72|851.97|849.57|0
1651260980000|2022-04-29 19:36:20|853.64|851.24|853.88|851.48|853.88|851.48|853.64|851.24|0
1651260990000|2022-04-29 19:36:30|854.12|851.72|853.88|851.48|854.12|851.72|852.92|850.52|0
1651261000000|2022-04-29 19:36:40|853.4|851|850.77|848.37|853.4|851|850.77|848.37|0
1651261010000|2022-04-29 19:36:50|850.05|847.65|853.16|850.76|853.16|850.76|850.05|847.65|0
1651261020000|2022-04-29 19:37:00|854.12|851.72|855.08|852.68|855.32|852.92|854.12|851.72|0
1651261030000|2022-04-29 19:37:10|853.16|850.76|852.69|850.29|854.36|851.96|852.69|850.29|0
1651261040000|2022-04-29 19:37:20|851.73|849.33|851.01|848.61|851.73|849.33|850.77|848.37|0
1651261050000|2022-04-29 19:37:30|850.77|848.37|851.01|848.61|851.01|848.61|850.77|848.37|0
1651261060000|2022-04-29 19:37:40|851.25|848.85|851.49|849.09|852.21|849.81|851.25|848.85|0
1651261070000|2022-04-29 19:37:50|851.97|849.57|852.45|850.05|852.45|850.05|851.97|849.57|0
1651261080000|2022-04-29 19:38:00|852.92|850.52|852.92|850.52|853.29|850.89|852.92|850.52|0
1651261090000|2022-04-29 19:38:10|853.4|851|853.16|850.76|854.6|852.2|853.16|850.76|0
1651261100000|2022-04-29 19:38:20|853.4|851|853.16|850.76|853.4|851|853.16|850.76|0
1651261110000|2022-04-29 19:38:30|853.88|851.48|851.37|848.97|853.88|851.48|851.25|848.85|0
1651261120000|2022-04-29 19:38:40|851.49|849.09|850.53|848.13|851.49|849.09|850.53|848.13|0
1651261130000|2022-04-29 19:38:50|851.25|848.85|850.77|848.37|851.25|848.85|849.81|847.41|0
1651261140000|2022-04-29 19:39:00|851.73|849.33|849.57|847.17|851.73|849.33|849.57|847.17|0
1651261150000|2022-04-29 19:39:10|850.29|847.89|850.77|848.37|850.77|848.37|850.29|847.89|0
1651261160000|2022-04-29 19:39:20|851.01|848.61|849.09|846.69|851.25|848.85|849.09|846.69|0
1651261170000|2022-04-29 19:39:30|849.33|846.93|846.7|844.3|849.33|846.93|846.7|844.3|0
1651261180000|2022-04-29 19:39:40|847.42|845.02|848.14|845.74|848.14|845.74|847.18|844.78|0
1651261190000|2022-04-29 19:39:50|849.09|846.69|851.01|848.61|851.01|848.61|849.09|846.69|0
1651261200000|2022-04-29 19:40:00|850.77|848.37|850.05|847.65|850.77|848.37|850.05|847.65|0
1651261210000|2022-04-29 19:40:10|850.53|848.13|850.29|847.89|850.53|848.13|849.57|847.17|0
1651261220000|2022-04-29 19:40:20|849.7|847.3|848.5|846.1|849.7|847.3|848.5|846.1|0
1651261230000|2022-04-29 19:40:30|848.38|845.98|846.94|844.54|848.38|845.98|846.94|844.54|0
1651261240000|2022-04-29 19:40:40|846.7|844.3|847.18|844.78|847.42|845.02|846.46|844.06|0
1651261250000|2022-04-29 19:40:50|847.42|845.02|846.7|844.3|847.42|845.02|846.11|843.71|0
1651261260000|2022-04-29 19:41:00|846.94|844.54|848.38|845.98|849.09|846.69|846.94|844.54|0
1651261270000|2022-04-29 19:41:10|848.85|846.45|849.09|846.69|849.09|846.69|848.62|846.22|0
1651261280000|2022-04-29 19:41:20|848.38|845.98|848.62|846.22|848.62|846.22|847.9|845.5|0
1651261290000|2022-04-29 19:41:30|848.38|845.98|848.14|845.74|848.38|845.98|847.18|844.78|0
1651261300000|2022-04-29 19:41:40|848.85|846.45|849.57|847.17|849.57|847.17|848.14|845.74|0
1651261310000|2022-04-29 19:41:50|849.33|846.93|849.57|847.17|849.57|847.17|848.62|846.22|0
1651261320000|2022-04-29 19:42:00|850.77|848.37|849.33|846.93|850.77|848.37|849.33|846.93|0
1651261330000|2022-04-29 19:42:10|850.29|847.89|849.57|847.17|850.77|848.37|849.33|846.93|0
1651261340000|2022-04-29 19:42:20|850.05|847.65|850.53|848.13|850.53|848.13|850.05|847.65|0
1651261350000|2022-04-29 19:42:30|851.01|848.61|852.21|849.81|852.21|849.81|851.01|848.61|0
1651261360000|2022-04-29 19:42:40|851.73|849.33|851.49|849.09|851.97|849.57|851.49|849.09|0
1651261370000|2022-04-29 19:42:50|851.25|848.85|852.21|849.81|852.21|849.81|851.25|848.85|0
1651261380000|2022-04-29 19:43:00|852.68|850.28|851.97|849.57|852.92|850.52|851.73|849.33|0
1651261390000|2022-04-29 19:43:10|851.49|849.09|851.25|848.85|851.73|849.33|851.01|848.61|0
1651261400000|2022-04-29 19:43:20|850.53|848.13|851.25|848.85|851.97|849.57|850.53|848.13|0
1651261410000|2022-04-29 19:43:30|850.77|848.37|850.77|848.37|851.01|848.61|850.77|848.37|0
1651261420000|2022-04-29 19:43:40|850.05|847.65|850.77|848.37|851.01|848.61|849.81|847.41|0
1651261430000|2022-04-29 19:43:50|850.53|848.13|851.01|848.61|851.01|848.61|850.29|847.89|0
1651261440000|2022-04-29 19:44:00|852.21|849.81|852.57|850.17|853.16|850.76|852.21|849.81|0
1651261450000|2022-04-29 19:44:10|853.16|850.76|853.88|851.48|853.88|851.48|853.16|850.76|0
1651261460000|2022-04-29 19:44:20|853.16|850.76|855.56|853.16|855.56|853.16|853.16|850.76|0
1651261470000|2022-04-29 19:44:30|855.44|853.04|856.76|854.36|856.76|854.36|855.44|853.04|0
1651261480000|2022-04-29 19:44:40|856.52|854.12|856.04|853.64|856.52|854.12|856.04|853.64|0
1651261490000|2022-04-29 19:44:50|855.32|852.92|854.73|852.33|855.32|852.92|854.6|852.2|0
1651261500000|2022-04-29 19:45:00|856.04|853.64|856.52|854.12|856.52|854.12|855.08|852.68|0
1651261510000|2022-04-29 19:45:10|857|854.6|856.04|853.64|857|854.6|854.84|852.44|0
1651261520000|2022-04-29 19:45:20|855.56|853.16|856.52|854.12|856.76|854.36|855.56|853.16|0
1651261530000|2022-04-29 19:45:30|855.8|853.4|856.76|854.36|856.76|854.36|855.56|853.16|0
1651261540000|2022-04-29 19:45:40|857.48|855.08|857.72|855.32|858.2|855.8|857.48|855.08|0
1651261550000|2022-04-29 19:45:50|857.96|855.56|858.44|856.04|858.44|856.04|857.96|855.56|0
1651261560000|2022-04-29 19:46:00|858.2|855.8|857|854.6|858.2|855.8|855.56|853.16|0
1651261570000|2022-04-29 19:46:10|857.48|855.08|858.92|856.52|858.92|856.52|857.48|855.08|0
1651261580000|2022-04-29 19:46:20|859.16|856.76|859.16|856.76|859.16|856.76|858.2|855.8|0
1651261590000|2022-04-29 19:46:30|859.4|857|859.4|857|859.87|857.47|859.4|857|0
1651261600000|2022-04-29 19:46:40|859.64|857.24|859.87|857.47|859.87|857.47|859.64|857.24|0
1651261610000|2022-04-29 19:46:50|860.35|857.95|861.29|858.89|861.29|858.89|859.64|857.24|0
1651261620000|2022-04-29 19:47:00|861.53|859.13|862.96|860.56|862.96|860.56|861.53|859.13|0
1651261630000|2022-04-29 19:47:10|862.72|860.32|862.96|860.56|862.96|860.56|862.25|859.85|0
1651261640000|2022-04-29 19:47:20|863.44|861.04|863.68|861.28|864.16|861.76|862.96|860.56|0
1651261650000|2022-04-29 19:47:30|863.92|861.52|864.16|861.76|864.64|862.24|863.92|861.52|0
1651261660000|2022-04-29 19:47:40|864.42|862.02|865.62|863.22|865.62|863.22|864.42|862.02|0
1651261670000|2022-04-29 19:47:50|865.14|862.74|865.38|862.98|865.38|862.98|865.14|862.74|0
1651261680000|2022-04-29 19:48:00|864.9|862.5|863.7|861.3|864.9|862.5|863.7|861.3|0
1651261690000|2022-04-29 19:48:10|863.46|861.06|863.46|861.06|863.46|861.06|862.98|860.58|0
1651261700000|2022-04-29 19:48:20|864.42|862.02|864.18|861.78|864.66|862.26|864.18|861.78|0
1651261710000|2022-04-29 19:48:30|863.7|861.3|862.98|860.58|863.7|861.3|862.98|860.58|0
1651261720000|2022-04-29 19:48:40|862.74|860.34|862.74|860.34|862.74|860.34|862.26|859.86|0
1651261730000|2022-04-29 19:48:50|863.22|860.82|862.5|860.1|863.22|860.82|862.5|860.1|0
1651261740000|2022-04-29 19:49:00|864.42|862.02|865.38|862.98|865.38|862.98|864.42|862.02|0
1651261750000|2022-04-29 19:49:10|865.62|863.22|866.1|863.7|866.1|863.7|865.14|862.74|0
1651261760000|2022-04-29 19:49:20|865.62|863.22|867.3|864.9|867.3|864.9|865.62|863.22|0
1651261770000|2022-04-29 19:49:30|866.82|864.42|867.29|864.89|867.29|864.89|866.58|864.18|0
1651261780000|2022-04-29 19:49:40|868.02|865.62|868.38|865.98|868.38|865.98|867.78|865.38|0
1651261790000|2022-04-29 19:49:50|868.5|866.1|868.5|866.1|868.5|866.1|868.26|865.86|0
1651261800000|2022-04-29 19:50:00|868.26|865.86|871.86|869.46|871.86|869.46|868.26|865.86|0
1651261810000|2022-04-29 19:50:10|871.38|868.98|874.5|872.1|874.5|872.1|871.38|868.98|0
1651261820000|2022-04-29 19:50:20|875.22|872.82|875.7|873.3|875.7|873.3|874.98|872.58|0
1651261830000|2022-04-29 19:50:30|876.18|873.78|876.42|874.02|876.42|874.02|876.18|873.78|0
1651261840000|2022-04-29 19:50:40|877.15|874.75|876.18|873.78|877.15|874.75|876.18|873.78|0
1651261850000|2022-04-29 19:50:50|876.91|874.51|877.63|875.23|879.07|876.67|876.91|874.51|0
1651261860000|2022-04-29 19:51:00|878.35|875.95|876.66|874.26|878.35|875.95|876.42|874.02|0
1651261870000|2022-04-29 19:51:10|876.42|874.02|876.66|874.26|876.66|874.26|875.22|872.82|0
1651261880000|2022-04-29 19:51:20|876.42|874.02|874.5|872.1|876.42|874.02|873.66|871.26|0
1651261890000|2022-04-29 19:51:30|873.54|871.14|873.78|871.38|873.78|871.38|873.3|870.9|0
1651261900000|2022-04-29 19:51:40|874.14|871.74|872.82|870.42|874.26|871.86|871.86|869.46|0
1651261910000|2022-04-29 19:51:50|873.06|870.66|872.34|869.94|873.54|871.14|872.34|869.94|0
1651261920000|2022-04-29 19:52:00|871.86|869.46|873.3|870.9|873.3|870.9|871.86|869.46|0
1651261930000|2022-04-29 19:52:10|873.06|870.66|872.34|869.94|873.06|870.66|872.34|869.94|0
1651261940000|2022-04-29 19:52:20|872.82|870.42|873.3|870.9|873.3|870.9|872.82|870.42|0
1651261950000|2022-04-29 19:52:30|872.58|870.18|872.58|870.18|874.02|871.62|872.58|870.18|0
1651261960000|2022-04-29 19:52:40|871.86|869.46|873.54|871.14|873.54|871.14|871.86|869.46|0
1651261970000|2022-04-29 19:52:50|874.02|871.62|873.54|871.14|874.02|871.62|873.54|871.14|0
1651261980000|2022-04-29 19:53:00|874.98|872.58|875.7|873.3|875.94|873.54|874.98|872.58|0
1651261990000|2022-04-29 19:53:10|876.18|873.78|876.66|874.26|876.66|874.26|875.7|873.3|0
1651262000000|2022-04-29 19:53:20|876.42|874.02|875.7|873.3|876.42|874.02|875.7|873.3|0
1651262010000|2022-04-29 19:53:30|876.42|874.02|875.46|873.06|876.42|874.02|875.46|873.06|0
1651262020000|2022-04-29 19:53:40|874.98|872.58|874.26|871.86|874.98|872.58|872.82|870.42|0
1651262030000|2022-04-29 19:53:50|874.98|872.58|875.22|872.82|875.22|872.82|874.02|871.62|0
1651262040000|2022-04-29 19:54:00|876.18|873.78|877.15|874.75|877.15|874.75|876.18|873.78|0
1651262050000|2022-04-29 19:54:10|877.87|875.47|878.83|876.43|878.83|876.43|877.87|875.47|0
1651262060000|2022-04-29 19:54:20|878.59|876.19|879.07|876.67|879.07|876.67|878.11|875.71|0
1651262070000|2022-04-29 19:54:30|878.83|876.43|879.55|877.15|879.55|877.15|878.83|876.43|0
1651262080000|2022-04-29 19:54:40|880.03|877.63|877.63|875.23|880.03|877.63|877.63|875.23|0
1651262090000|2022-04-29 19:54:50|879.55|877.15|877.87|875.47|879.79|877.39|877.87|875.47|0
1651262100000|2022-04-29 19:55:00|878.59|876.19|877.87|875.47|880.27|877.87|877.87|875.47|0
1651262110000|2022-04-29 19:55:10|880.03|877.63|878.95|876.55|880.03|877.63|878.35|875.95|0
1651262120000|2022-04-29 19:55:20|879.55|877.15|875.7|873.3|879.55|877.15|875.7|873.3|0
1651262130000|2022-04-29 19:55:30|876.66|874.26|877.39|874.99|877.39|874.99|876.66|874.26|0
1651262140000|2022-04-29 19:55:40|877.15|874.75|877.87|875.47|878.47|876.07|877.15|874.75|0
1651262150000|2022-04-29 19:55:50|878.11|875.71|878.35|875.95|878.35|875.95|877.99|875.59|0
1651262160000|2022-04-29 19:56:00|877.51|875.11|878.11|875.71|879.07|876.67|877.51|875.11|0
1651262170000|2022-04-29 19:56:10|877.63|875.23|878.35|875.95|878.47|876.07|877.63|875.23|0
1651262180000|2022-04-29 19:56:20|879.79|877.39|880.27|877.87|880.27|877.87|879.55|877.15|0
1651262190000|2022-04-29 19:56:30|880.03|877.63|880.27|877.87|880.27|877.87|880.03|877.63|0
1651262200000|2022-04-29 19:56:40|879.55|877.15|879.31|876.91|879.55|877.15|879.31|876.91|0
1651262210000|2022-04-29 19:56:50|879.55|877.15|880.03|877.63|880.03|877.63|879.55|877.15|0
1651262220000|2022-04-29 19:57:00|879.31|876.91|882.2|879.8|882.2|879.8|879.31|876.91|0
1651262230000|2022-04-29 19:57:10|881.96|879.56|880.51|878.11|882.2|879.8|880.51|878.11|0
1651262240000|2022-04-29 19:57:20|880.75|878.35|881.48|879.08|881.48|879.08|880.75|878.35|0
1651262250000|2022-04-29 19:57:30|882.44|880.04|883.16|880.76|883.16|880.76|882.2|879.8|0
1651262260000|2022-04-29 19:57:40|882.44|880.04|882.68|880.28|882.68|880.28|882.2|879.8|0
1651262270000|2022-04-29 19:57:50|883.16|880.76|882.68|880.28|883.4|881|882.68|880.28|0
1651262280000|2022-04-29 19:58:00|883.4|881|881.96|879.56|883.4|881|881.96|879.56|0
1651262290000|2022-04-29 19:58:10|882.92|880.52|880.75|878.35|883.4|881|880.75|878.35|0
1651262300000|2022-04-29 19:58:20|881.36|878.96|879.79|877.39|881.36|878.96|879.79|877.39|0
1651262310000|2022-04-29 19:58:30|880.51|878.11|882.2|879.8|883.16|880.76|880.51|878.11|0
1651262320000|2022-04-29 19:58:40|880.75|878.35|877.39|874.99|880.75|878.35|877.39|874.99|0
1651262330000|2022-04-29 19:58:50|878.83|876.43|879.55|877.15|879.55|877.15|878.83|876.43|0
1651262340000|2022-04-29 19:59:00|880.75|878.35|884.24|881.84|884.24|881.84|880.75|878.35|0
1651262350000|2022-04-29 19:59:10|883.04|880.64|880.41|878.01|883.04|880.64|880.41|878.01|0
1651262360000|2022-04-29 19:59:20|879.69|877.29|879.93|877.53|879.93|877.53|879.69|877.29|0
1651262370000|2022-04-29 19:59:30|878.97|876.57|882.08|879.68|882.08|879.68|878.97|876.57|0
1651262380000|2022-04-29 19:59:40|879.45|877.05|881.6|879.2|883.04|880.64|879.45|877.05|0
1651262390000|2022-04-29 19:59:50|878.01|875.61|873.47|871.07|878.01|875.61|873.47|871.07|0
1651262400000|2022-04-29 20:00:00|874.9|872.5|874.9|872.5|874.9|872.5|871.56|869.16|0
1651262410000|2022-04-29 20:00:10|877.06|874.66|873.47|871.07|877.06|874.66|873.47|871.07|0
1651262420000|2022-04-29 20:00:20|872.51|870.11|869.88|867.48|872.51|870.11|869.88|867.48|0
1651262430000|2022-04-29 20:00:30|870.36|867.96|871.08|868.68|871.08|868.68|869.88|867.48|0
1651262440000|2022-04-29 20:00:40|870.6|868.2|872.99|870.59|872.99|870.59|870.6|868.2|0
1651262450000|2022-04-29 20:00:50|871.56|869.16|872.75|870.35|872.75|870.35|870.6|868.2|0
1651262460000|2022-04-29 20:01:00|872.27|869.87|872.03|869.63|872.27|869.87|871.32|868.92|0
1651262470000|2022-04-29 20:01:10|871.56|869.16|873.23|870.83|873.23|870.83|871.56|869.16|0
1651262480000|2022-04-29 20:01:20|872.51|870.11|872.99|870.59|873.23|870.83|872.51|870.11|0
1651262490000|2022-04-29 20:01:30|873.23|870.83|874.55|872.15|874.55|872.15|873.23|870.83|0
1651262500000|2022-04-29 20:01:40|872.99|870.59|873.71|871.31|873.95|871.55|872.99|870.59|0
1651262510000|2022-04-29 20:01:50|873.95|871.55|875.38|872.98|875.38|872.98|873.71|871.31|0
1651262520000|2022-04-29 20:02:00|873.95|871.55|874.42|872.02|874.66|872.26|873.95|871.55|0
1651262530000|2022-04-29 20:02:10|874.18|871.78|874.18|871.78|874.42|872.02|874.18|871.78|0
1651262540000|2022-04-29 20:02:20|873.71|871.31|872.51|870.11|873.95|871.55|872.51|870.11|0
1651262550000|2022-04-29 20:02:30|872.75|870.35|872.03|869.63|872.75|870.35|871.79|869.39|0
1651262560000|2022-04-29 20:02:40|872.51|870.11|872.03|869.63|872.75|870.35|872.03|869.63|0
1651262570000|2022-04-29 20:02:50|872.27|869.87|872.99|870.59|872.99|870.59|872.27|869.87|0
1651262580000|2022-04-29 20:03:00|872.27|869.87|874.66|872.26|874.66|872.26|872.27|869.87|0
1651262590000|2022-04-29 20:03:10|874.42|872.02|873.71|871.31|874.66|872.26|873.71|871.31|0
1651262600000|2022-04-29 20:03:20|873.95|871.55|874.66|872.26|875.38|872.98|873.95|871.55|0
1651262610000|2022-04-29 20:03:30|876.58|874.18|876.1|873.7|876.82|874.42|876.1|873.7|0
1651262620000|2022-04-29 20:03:40|877.06|874.66|877.06|874.66|877.06|874.66|877.06|874.66|0
1651262630000|2022-04-29 20:03:50|876.58|874.18|876.34|873.94|876.82|874.42|876.34|873.94|0
1651262640000|2022-04-29 20:04:00|876.58|874.18|875.27|872.87|877.06|874.66|875.27|872.87|0
1651262650000|2022-04-29 20:04:10|875.38|872.98|873.95|871.55|875.38|872.98|873.71|871.31|0
1651262660000|2022-04-29 20:04:20|874.42|872.02|874.18|871.78|874.42|872.02|873.95|871.55|0
1651262670000|2022-04-29 20:04:30|873.95|871.55|873.71|871.31|874.42|872.02|873.71|871.31|0
1651262680000|2022-04-29 20:04:40|874.18|871.78|873.95|871.55|874.42|872.02|873.71|871.31|0
1651262690000|2022-04-29 20:04:50|874.18|871.78|873.71|871.31|874.18|871.78|873.71|871.31|0
1651262700000|2022-04-29 20:05:00|872.99|870.59|871.32|868.92|872.99|870.59|871.32|868.92|0
1651262710000|2022-04-29 20:05:10|871.08|868.68|870.12|867.72|871.08|868.68|870.12|867.72|0
1651262720000|2022-04-29 20:05:20|869.64|867.24|870.12|867.72|870.6|868.2|869.64|867.24|0
1651262730000|2022-04-29 20:05:30|869.64|867.24|869.64|867.24|869.64|867.24|869.64|867.24|0
1651262740000|2022-04-29 20:05:40|868.69|866.29|868.69|866.29|869.4|867|868.69|866.29|0
1651262750000|2022-04-29 20:05:50|868.45|866.05|868.93|866.53|868.93|866.53|868.45|866.05|0
1651262760000|2022-04-29 20:06:00|868.21|865.81|868.21|865.81|868.21|865.81|868.21|865.81|0
1651262770000|2022-04-29 20:06:10|868.45|866.05|867.73|865.33|868.45|866.05|867.73|865.33|0
1651262780000|2022-04-29 20:06:20|867.97|865.57|867.26|864.86|867.97|865.57|867.26|864.86|0
1651262790000|2022-04-29 20:06:30|867.02|864.62|866.54|864.14|867.02|864.62|866.54|864.14|0
1651262800000|2022-04-29 20:06:40|867.02|864.62|868.21|865.81|868.21|865.81|867.02|864.62|0
1651262810000|2022-04-29 20:06:50|867.73|865.33|867.02|864.62|867.73|865.33|867.02|864.62|0
1651262820000|2022-04-29 20:07:00|867.26|864.86|866.78|864.38|867.26|864.86|866.54|864.14|0
1651262830000|2022-04-29 20:07:10|867.02|864.62|867.97|865.57|867.97|865.57|866.54|864.14|0
1651262840000|2022-04-29 20:07:20|868.45|866.05|868.93|866.53|869.17|866.77|868.45|866.05|0
1651262850000|2022-04-29 20:07:30|868.21|865.81|867.62|865.22|868.21|865.81|867.62|865.22|0
1651262860000|2022-04-29 20:07:40|867.49|865.09|867.02|864.62|867.49|865.09|867.02|864.62|0
1651262870000|2022-04-29 20:07:50|867.26|864.86|868.69|866.29|868.69|866.29|867.26|864.86|0
1651262880000|2022-04-29 20:08:00|869.17|866.77|868.45|866.05|869.4|867|868.45|866.05|0
1651262890000|2022-04-29 20:08:10|868.21|865.81|867.02|864.62|868.21|865.81|867.02|864.62|0
1651262900000|2022-04-29 20:08:20|867.26|864.86|866.78|864.38|867.49|865.09|866.78|864.38|0
1651262910000|2022-04-29 20:08:30|867.02|864.62|867.02|864.62|867.02|864.62|867.02|864.62|0
1651262920000|2022-04-29 20:08:40|867.26|864.86|868.21|865.81|868.21|865.81|867.26|864.86|0
1651262930000|2022-04-29 20:08:50|867.73|865.33|867.25|864.85|867.73|865.33|867.25|864.85|0
1651262940000|2022-04-29 20:09:00|866.78|864.38|867.25|864.85|867.25|864.85|866.3|863.9|0
1651262950000|2022-04-29 20:09:10|866.54|864.14|866.54|864.14|866.54|864.14|866.3|863.9|0
1651262960000|2022-04-29 20:09:20|865.82|863.42|866.66|864.26|866.66|864.26|865.58|863.18|0
1651262970000|2022-04-29 20:09:30|866.54|864.14|867.25|864.85|867.25|864.85|866.54|864.14|0
1651262980000|2022-04-29 20:09:40|867.73|865.33|867.49|865.09|867.73|865.33|867.49|865.09|0
1651262990000|2022-04-29 20:09:50|867.25|864.85|866.78|864.38|867.25|864.85|866.54|864.14|0
1651263000000|2022-04-29 20:10:00|866.54|864.14|866.78|864.38|867.25|864.85|866.54|864.14|0
1651263010000|2022-04-29 20:10:10|866.54|864.14|866.9|864.5|867.25|864.85|866.06|863.66|0
1651263020000|2022-04-29 20:10:20|866.66|864.26|865.23|862.83|866.66|864.26|865.23|862.83|0
1651263030000|2022-04-29 20:10:30|865.11|862.71|865.11|862.71|865.35|862.95|865.11|862.71|0
1651263040000|2022-04-29 20:10:40|864.87|862.47|864.87|862.47|864.87|862.47|864.87|862.47|0
1651263050000|2022-04-29 20:10:50|865.35|862.95|864.15|861.75|865.35|862.95|864.15|861.75|0
1651263060000|2022-04-29 20:11:00|862.72|860.32|862.72|860.32|862.72|860.32|862.72|860.32|0
1651263070000|2022-04-29 20:11:10|862.48|860.08|862.48|860.08|862.48|860.08|862.48|860.08|0
1651263080000|2022-04-29 20:11:20|862|859.6|861.29|858.89|862|859.6|861.29|858.89|0
1651263090000|2022-04-29 20:11:30|861.53|859.13|861.89|859.49|861.89|859.49|861.53|859.13|0
1651263100000|2022-04-29 20:11:40|862|859.6|862.24|859.84|862.24|859.84|862|859.6|0
1651263110000|2022-04-29 20:11:50|862.48|860.08|862.72|860.32|862.96|860.56|862.48|860.08|0
1651263120000|2022-04-29 20:12:00|862.96|860.56|862.96|860.56|863.44|861.04|862.96|860.56|0
1651263130000|2022-04-29 20:12:10|863.2|860.8|863.2|860.8|863.57|861.17|863.2|860.8|0
1651263140000|2022-04-29 20:12:20|863.44|861.04|864.28|861.88|864.28|861.88|862.72|860.32|0
1651263150000|2022-04-29 20:12:30|864.88|862.48|864.16|861.76|864.88|862.48|864.16|861.76|0
1651263160000|2022-04-29 20:12:40|864.64|862.24|864.64|862.24|864.64|862.24|864.4|862|0
1651263170000|2022-04-29 20:12:50|864.88|862.48|865.12|862.72|865.12|862.72|864.88|862.48|0
1651263180000|2022-04-29 20:13:00|865.36|862.96|865.36|862.96|865.36|862.96|865.12|862.72|0
1651263190000|2022-04-29 20:13:10|865.12|862.72|865.12|862.72|865.12|862.72|865.12|862.72|0
1651263210000|2022-04-29 20:13:30|864.64|862.24|863.92|861.52|864.64|862.24|863.92|861.52|0
1651263220000|2022-04-29 20:13:40|863.68|861.28|863.92|861.52|863.92|861.52|863.68|861.28|0
1651263230000|2022-04-29 20:13:50|864.16|861.76|863.92|861.52|864.4|862|863.92|861.52|0
1651263240000|2022-04-29 20:14:00|863.81|861.41|863.81|861.41|863.81|861.41|863.81|861.41|0
1651263250000|2022-04-29 20:14:10|863.68|861.28|863.68|861.28|863.68|861.28|863.68|861.28|0
1651263260000|2022-04-29 20:14:20|862.96|860.56|862.72|860.32|863.44|861.04|862.72|860.32|0
1651263270000|2022-04-29 20:14:30|862.24|859.84|862.24|859.84|862.24|859.84|862.24|859.84|0
1651263280000|2022-04-29 20:14:40|862.48|860.08|862.48|860.08|862.96|860.56|862.48|860.08|0
1651263290000|2022-04-29 20:14:50|862.96|860.56|862.72|860.32|862.96|860.56|862.48|860.08|0
1651263310000|2022-04-29 20:15:10|864.72|861.92|864.6|861.8|864.84|862.04|864.6|861.8|0
1651263320000|2022-04-29 20:15:20|864.48|861.68|864.6|861.8|864.6|861.8|864.48|861.68|0
1651263330000|2022-04-29 20:15:30|864.84|862.04|864.84|862.04|864.84|862.04|864.84|862.04|0
1651263340000|2022-04-29 20:15:40|865.08|862.28|865.08|862.28|865.32|862.52|865.08|862.28|0
1651263350000|2022-04-29 20:15:50|865.56|862.76|865.56|862.76|865.56|862.76|865.56|862.76|0
1651263360000|2022-04-29 20:16:00|865.8|863|865.32|862.52|865.8|863|865.32|862.52|0
1651263370000|2022-04-29 20:16:10|865.8|863|866.28|863.48|866.28|863.48|865.8|863|0
1651263380000|2022-04-29 20:16:20|866.76|863.96|866.76|863.96|866.76|863.96|866.76|863.96|0
1651475100000|2022-05-02 07:05:00|848.57|846.17|849.05|846.65|849.05|846.65|848.57|846.17|0
1651475110000|2022-05-02 07:05:10|848.93|846.53|849.17|846.77|849.17|846.77|848.81|846.41|0
1651475120000|2022-05-02 07:05:20|849.41|847.01|848.81|846.41|849.53|847.13|848.81|846.41|0
1651475130000|2022-05-02 07:05:30|849.29|846.89|848.33|845.93|849.29|846.89|848.21|845.81|0
1651475140000|2022-05-02 07:05:40|848.21|845.81|848.09|845.69|848.21|845.81|848.09|845.69|0
1651475150000|2022-05-02 07:05:50|847.37|844.97|846.65|844.25|847.37|844.97|846.65|844.25|0
1651475160000|2022-05-02 07:06:00|846.41|844.01|845.82|843.42|846.41|844.01|845.82|843.42|0
1651475170000|2022-05-02 07:06:10|845.21|842.81|845.69|843.29|845.69|843.29|845.21|842.81|0
1651475180000|2022-05-02 07:06:20|846.41|844.01|846.17|843.77|846.41|844.01|845.93|843.53|0
1651475190000|2022-05-02 07:06:30|846.06|843.66|846.17|843.77|846.3|843.9|846.06|843.66|0
1651475200000|2022-05-02 07:06:40|846.3|843.9|846.65|844.25|846.65|844.25|846.06|843.66|0
1651475210000|2022-05-02 07:06:50|846.54|844.14|846.89|844.49|847.13|844.73|846.41|844.01|0
1651475220000|2022-05-02 07:07:00|846.65|844.25|846.89|844.49|846.89|844.49|846.65|844.25|0
1651475230000|2022-05-02 07:07:10|846.17|843.77|847.13|844.73|847.13|844.73|846.17|843.77|0
1651475240000|2022-05-02 07:07:20|847.61|845.21|847.37|844.97|847.61|845.21|847.13|844.73|0
1651475250000|2022-05-02 07:07:30|848.33|845.93|848.21|845.81|848.33|845.93|848.09|845.69|0
1651475260000|2022-05-02 07:07:40|848.33|845.93|848.33|845.93|848.57|846.17|848.33|845.93|0
1651475270000|2022-05-02 07:07:50|848.21|845.81|848.33|845.93|848.57|846.17|848.21|845.81|0
1651475280000|2022-05-02 07:08:00|848.57|846.17|848.45|846.05|848.57|846.17|848.45|846.05|0
1651475290000|2022-05-02 07:08:10|848.57|846.17|849.17|846.77|849.17|846.77|848.57|846.17|0
1651475300000|2022-05-02 07:08:20|849.29|846.89|849.53|847.13|849.53|847.13|849.05|846.65|0
1651475310000|2022-05-02 07:08:30|849.77|847.37|850.25|847.85|850.25|847.85|849.77|847.37|0
1651475320000|2022-05-02 07:08:40|850.49|848.09|850.73|848.33|850.73|848.33|850.49|848.09|0
1651475330000|2022-05-02 07:08:50|850.49|848.09|849.17|846.77|850.49|848.09|849.17|846.77|0
1651475340000|2022-05-02 07:09:00|848.57|846.17|848.93|846.53|849.05|846.65|848.57|846.17|0
1651475350000|2022-05-02 07:09:10|849.05|846.65|848.57|846.17|849.05|846.65|848.57|846.17|0
1651475360000|2022-05-02 07:09:20|847.97|845.57|846.65|844.25|847.97|845.57|846.65|844.25|0
1651475370000|2022-05-02 07:09:30|847.02|844.62|846.89|844.49|847.13|844.73|846.78|844.38|0
1651475380000|2022-05-02 07:09:40|847.37|844.97|848.09|845.69|848.09|845.69|847.37|844.97|0
1651475390000|2022-05-02 07:09:50|848.57|846.17|848.33|845.93|848.57|846.17|848.09|845.69|0
1651475400000|2022-05-02 07:10:00|848.57|846.17|849.29|846.89|849.29|846.89|848.57|846.17|0
1651475410000|2022-05-02 07:10:10|850.01|847.61|849.77|847.37|850.01|847.61|849.77|847.37|0
1651475420000|2022-05-02 07:10:20|849.89|847.49|849.29|846.89|850.01|847.61|849.05|846.65|0
1651475430000|2022-05-02 07:10:30|849.05|846.65|850.01|847.61|850.01|847.61|848.93|846.53|0
1651475440000|2022-05-02 07:10:40|849.65|847.25|849.65|847.25|849.77|847.37|849.65|847.25|0
1651475450000|2022-05-02 07:10:50|849.53|847.13|849.65|847.25|849.65|847.25|849.29|846.89|0
1651475460000|2022-05-02 07:11:00|849.77|847.37|849.77|847.37|849.77|847.37|849.53|847.13|0
1651475470000|2022-05-02 07:11:10|849.41|847.01|849.41|847.01|849.41|847.01|849.41|847.01|0
1651475480000|2022-05-02 07:11:20|849.53|847.13|849.89|847.49|849.89|847.49|849.29|846.89|0
1651475490000|2022-05-02 07:11:30|850.01|847.61|850.25|847.85|850.25|847.85|849.77|847.37|0
1651475500000|2022-05-02 07:11:40|850.73|848.33|850.49|848.09|850.73|848.33|850.25|847.85|0
1651475510000|2022-05-02 07:11:50|850.13|847.73|850.13|847.73|850.13|847.73|850.13|847.73|0
1651475520000|2022-05-02 07:12:00|850.01|847.61|850.61|848.21|850.61|848.21|850.01|847.61|0
1651475530000|2022-05-02 07:12:10|850.73|848.33|850.49|848.09|850.73|848.33|850.49|848.09|0
1651475540000|2022-05-02 07:12:20|850.61|848.21|851.33|848.93|851.33|848.93|850.61|848.21|0
1651475550000|2022-05-02 07:12:30|851.81|849.41|851.93|849.53|851.93|849.53|851.69|849.29|0
1651475560000|2022-05-02 07:12:40|852.17|849.77|852.05|849.65|852.17|849.77|852.05|849.65|0
1651475570000|2022-05-02 07:12:50|851.93|849.53|852.05|849.65|852.29|849.89|851.93|849.53|0
1651475580000|2022-05-02 07:13:00|851.33|848.93|850.97|848.57|851.33|848.93|850.97|848.57|0
1651475590000|2022-05-02 07:13:10|851.81|849.41|851.57|849.17|851.81|849.41|851.45|849.05|0
1651475600000|2022-05-02 07:13:20|851.45|849.05|849.53|847.13|851.45|849.05|849.53|847.13|0
1651475610000|2022-05-02 07:13:30|849.29|846.89|849.77|847.37|850.01|847.61|849.29|846.89|0
1651475620000|2022-05-02 07:13:40|849.89|847.49|849.05|846.65|849.89|847.49|849.05|846.65|0
1651475630000|2022-05-02 07:13:50|848.57|846.17|848.45|846.05|848.57|846.17|847.97|845.57|0
1651475640000|2022-05-02 07:14:00|848.33|845.93|848.33|845.93|848.45|846.05|848.21|845.81|0
1651475650000|2022-05-02 07:14:10|848.21|845.81|848.21|845.81|848.21|845.81|848.21|845.81|0
1651475660000|2022-05-02 07:14:20|848.09|845.69|846.77|844.37|848.09|845.69|846.77|844.37|0
1651475670000|2022-05-02 07:14:30|845.93|843.53|846.17|843.77|846.17|843.77|845.82|843.42|0
1651475680000|2022-05-02 07:14:40|846.41|844.01|846.41|844.01|846.41|844.01|845.93|843.53|0
1651475690000|2022-05-02 07:14:50|846.54|844.14|846.65|844.25|847.13|844.73|846.54|844.14|0
1651475700000|2022-05-02 07:15:00|846.3|843.9|847.61|845.21|847.61|845.21|846.3|843.9|0
1651475710000|2022-05-02 07:15:10|847.37|844.97|846.41|844.01|847.37|844.97|846.41|844.01|0
1651475720000|2022-05-02 07:15:20|845.93|843.53|845.45|843.05|845.93|843.53|845.45|843.05|0
1651475730000|2022-05-02 07:15:30|845.34|842.94|845.58|843.18|845.58|843.18|845.34|842.94|0
1651475740000|2022-05-02 07:15:40|845.69|843.29|845.34|842.94|845.69|843.29|845.34|842.94|0
1651475750000|2022-05-02 07:15:50|845.45|843.05|845.21|842.81|845.58|843.18|845.21|842.81|0
1651475760000|2022-05-02 07:16:00|845.45|843.05|845.69|843.29|845.69|843.29|845.45|843.05|0
1651475770000|2022-05-02 07:16:10|845.93|843.53|845.93|843.53|845.93|843.53|845.69|843.29|0
1651475790000|2022-05-02 07:16:30|846.17|843.77|847.49|845.09|847.61|845.21|846.17|843.77|0
1651475800000|2022-05-02 07:16:40|847.37|844.97|846.89|844.49|847.37|844.97|846.77|844.37|0
1651475820000|2022-05-02 07:17:00|847.01|844.61|847.13|844.73|847.13|844.73|847.01|844.61|0
1651475830000|2022-05-02 07:17:10|847.37|844.97|847.85|845.45|847.85|845.45|847.37|844.97|0
1651475840000|2022-05-02 07:17:20|848.09|845.69|848.09|845.69|848.09|845.69|847.97|845.57|0
1651475850000|2022-05-02 07:17:30|848.33|845.93|848.33|845.93|848.33|845.93|848.21|845.81|0
1651475860000|2022-05-02 07:17:40|848.21|845.81|848.09|845.69|848.33|845.93|848.09|845.69|0
1651475870000|2022-05-02 07:17:50|848.33|845.93|848.93|846.53|848.93|846.53|848.21|845.81|0
1651475880000|2022-05-02 07:18:00|849.41|847.01|849.53|847.13|849.53|847.13|849.41|847.01|0
1651475890000|2022-05-02 07:18:10|849.65|847.25|850.13|847.73|850.13|847.73|849.65|847.25|0
1651475900000|2022-05-02 07:18:20|849.53|847.13|849.77|847.37|849.77|847.37|849.53|847.13|0
1651475910000|2022-05-02 07:18:30|850.01|847.61|850.13|847.73|850.13|847.73|850.01|847.61|0
1651475920000|2022-05-02 07:18:40|850.97|848.57|850.97|848.57|850.97|848.57|850.97|848.57|0
1651475930000|2022-05-02 07:18:50|851.21|848.81|851.81|849.41|851.81|849.41|851.21|848.81|0
1651475940000|2022-05-02 07:19:00|852.05|849.65|851.81|849.41|852.05|849.65|851.69|849.29|0
1651475950000|2022-05-02 07:19:10|851.69|849.29|851.21|848.81|851.69|849.29|851.21|848.81|0
1651475960000|2022-05-02 07:19:20|851.69|849.29|851.81|849.41|851.81|849.41|851.57|849.17|0
1651475970000|2022-05-02 07:19:30|851.69|849.29|852.53|850.13|852.53|850.13|851.69|849.29|0
1651475980000|2022-05-02 07:19:40|852.41|850.01|852.05|849.65|852.41|850.01|851.69|849.29|0
1651475990000|2022-05-02 07:19:50|852.17|849.77|851.93|849.53|852.17|849.77|851.81|849.41|0
1651476000000|2022-05-02 07:20:00|851.81|849.41|852.29|849.89|852.29|849.89|851.81|849.41|0
1651476010000|2022-05-02 07:20:10|852.41|850.01|852.89|850.49|853.13|850.73|852.41|850.01|0
1651476020000|2022-05-02 07:20:20|853.01|850.61|853.13|850.73|853.13|850.73|852.65|850.25|0
1651476030000|2022-05-02 07:20:30|852.89|850.49|852.53|850.13|852.89|850.49|852.53|850.13|0
1651476040000|2022-05-02 07:20:40|852.77|850.37|852.65|850.25|852.77|850.37|852.17|849.77|0
1651476050000|2022-05-02 07:20:50|852.77|850.37|852.65|850.25|852.77|850.37|852.65|850.25|0
1651476060000|2022-05-02 07:21:00|852.53|850.13|852.89|850.49|852.89|850.49|852.53|850.13|0
1651476070000|2022-05-02 07:21:10|853.01|850.61|853.37|850.97|853.37|850.97|852.77|850.37|0
1651476080000|2022-05-02 07:21:20|854.21|851.81|853.73|851.33|854.21|851.81|853.61|851.21|0
1651476090000|2022-05-02 07:21:30|853.97|851.57|853.97|851.57|853.97|851.57|853.97|851.57|0
1651476100000|2022-05-02 07:21:40|854.81|852.41|854.69|852.29|854.81|852.41|854.45|852.05|0
1651476110000|2022-05-02 07:21:50|855.77|853.37|855.05|852.65|855.77|853.37|854.45|852.05|0
1651476120000|2022-05-02 07:22:00|854.81|852.41|855.29|852.89|855.29|852.89|854.81|852.41|0
1651476130000|2022-05-02 07:22:10|855.05|852.65|855.53|853.13|855.53|853.13|855.05|852.65|0
1651476140000|2022-05-02 07:22:20|855.41|853.01|855.65|853.25|855.65|853.25|854.57|852.17|0
1651476150000|2022-05-02 07:22:30|855.77|853.37|856.25|853.85|856.25|853.85|855.77|853.37|0
1651476160000|2022-05-02 07:22:40|855.77|853.37|855.53|853.13|855.77|853.37|855.29|852.89|0
1651476170000|2022-05-02 07:22:50|855.29|852.89|854.45|852.05|855.29|852.89|854.45|852.05|0
1651476180000|2022-05-02 07:23:00|854.09|851.69|853.73|851.33|854.09|851.69|853.25|850.85|0
1651476190000|2022-05-02 07:23:10|853.61|851.21|853.73|851.33|853.73|851.33|853.61|851.21|0
1651476200000|2022-05-02 07:23:20|853.97|851.57|853.73|851.33|853.97|851.57|853.73|851.33|0
1651476210000|2022-05-02 07:23:30|854.09|851.69|854.93|852.53|854.93|852.53|854.09|851.69|0
1651476220000|2022-05-02 07:23:40|854.81|852.41|854.81|852.41|854.81|852.41|854.69|852.29|0
1651476230000|2022-05-02 07:23:50|854.93|852.53|854.09|851.69|854.93|852.53|854.09|851.69|0
1651476240000|2022-05-02 07:24:00|854.33|851.93|854.45|852.05|854.45|852.05|854.33|851.93|0
1651476250000|2022-05-02 07:24:10|853.85|851.45|853.73|851.33|853.97|851.57|853.73|851.33|0
1651476260000|2022-05-02 07:24:20|853.49|851.09|852.77|850.37|853.49|851.09|852.65|850.25|0
1651476270000|2022-05-02 07:24:30|852.53|850.13|853.13|850.73|853.25|850.85|852.53|850.13|0
1651476280000|2022-05-02 07:24:40|852.89|850.49|853.25|850.85|853.25|850.85|852.65|850.25|0
1651476290000|2022-05-02 07:24:50|853.85|851.45|854.21|851.81|854.21|851.81|853.85|851.45|0
1651476300000|2022-05-02 07:25:00|853.73|851.33|854.45|852.05|854.45|852.05|853.73|851.33|0
1651476310000|2022-05-02 07:25:10|854.21|851.81|854.57|852.17|854.69|852.29|854.21|851.81|0
1651476320000|2022-05-02 07:25:20|854.93|852.53|854.45|852.05|854.93|852.53|854.09|851.69|0
1651476330000|2022-05-02 07:25:30|854.33|851.93|853.25|850.85|854.33|851.93|853.25|850.85|0
1651476340000|2022-05-02 07:25:40|852.65|850.25|853.13|850.73|853.13|850.73|852.65|850.25|0
1651476350000|2022-05-02 07:25:50|853.01|850.61|852.77|850.37|853.01|850.61|852.53|850.13|0
1651476360000|2022-05-02 07:26:00|852.89|850.49|852.53|850.13|853.49|851.09|852.53|850.13|0
1651476370000|2022-05-02 07:26:10|852.65|850.25|852.53|850.13|852.89|850.49|852.53|850.13|0
1651476380000|2022-05-02 07:26:20|851.57|849.17|851.33|848.93|851.57|849.17|851.33|848.93|0
1651476390000|2022-05-02 07:26:30|851.45|849.05|850.61|848.21|851.45|849.05|850.61|848.21|0
1651476400000|2022-05-02 07:26:40|850.85|848.45|850.85|848.45|850.85|848.45|850.85|848.45|0
1651476410000|2022-05-02 07:26:50|850.61|848.21|849.65|847.25|850.61|848.21|849.65|847.25|0
1651476420000|2022-05-02 07:27:00|849.77|847.37|850.25|847.85|850.37|847.97|849.77|847.37|0
1651476430000|2022-05-02 07:27:10|850.49|848.09|850.85|848.45|850.97|848.57|850.49|848.09|0
1651476440000|2022-05-02 07:27:20|851.33|848.93|850.85|848.45|851.33|848.93|850.85|848.45|0
1651476450000|2022-05-02 07:27:30|851.09|848.69|850.73|848.33|851.21|848.81|850.73|848.33|0
1651476460000|2022-05-02 07:27:40|850.85|848.45|850.49|848.09|850.85|848.45|850.49|848.09|0
1651476470000|2022-05-02 07:27:50|849.89|847.49|849.89|847.49|849.89|847.49|849.77|847.37|0
1651476480000|2022-05-02 07:28:00|850.01|847.61|849.89|847.49|850.13|847.73|849.89|847.49|0
1651476490000|2022-05-02 07:28:10|850.01|847.61|850.61|848.21|850.61|848.21|850.01|847.61|0
1651476500000|2022-05-02 07:28:20|850.73|848.33|850.85|848.45|850.85|848.45|850.61|848.21|0
1651476510000|2022-05-02 07:28:30|850.73|848.33|850.85|848.45|850.85|848.45|850.73|848.33|0
1651476520000|2022-05-02 07:28:40|851.09|848.69|850.61|848.21|851.09|848.69|850.61|848.21|0
1651476530000|2022-05-02 07:28:50|850.25|847.85|849.41|847.01|850.25|847.85|849.41|847.01|0
1651476540000|2022-05-02 07:29:00|849.53|847.13|849.53|847.13|849.65|847.25|849.53|847.13|0
1651476550000|2022-05-02 07:29:10|849.65|847.25|848.45|846.05|849.65|847.25|848.45|846.05|0
1651476560000|2022-05-02 07:29:20|848.09|845.69|848.93|846.53|848.93|846.53|848.09|845.69|0
1651476570000|2022-05-02 07:29:30|848.57|846.17|848.45|846.05|848.57|846.17|848.09|845.69|0
1651476580000|2022-05-02 07:29:40|847.97|845.57|847.73|845.33|847.97|845.57|847.73|845.33|0
1651476590000|2022-05-02 07:29:50|848.21|845.81|847.85|845.45|848.21|845.81|847.85|845.45|0
1651476600000|2022-05-02 07:30:00|848.45|846.05|849.65|847.25|849.77|847.37|848.45|846.05|0
1651476610000|2022-05-02 07:30:10|850.01|847.61|850.37|847.97|850.37|847.97|849.89|847.49|0
1651476620000|2022-05-02 07:30:20|850.73|848.33|850.49|848.09|850.73|848.33|850.37|847.97|0
1651476630000|2022-05-02 07:30:30|851.57|849.17|852.65|850.25|852.65|850.25|851.57|849.17|0
1651476640000|2022-05-02 07:30:40|852.29|849.89|852.05|849.65|852.29|849.89|852.05|849.65|0
1651476650000|2022-05-02 07:30:50|853.13|850.73|854.93|852.53|854.93|852.53|853.13|850.73|0
1651476660000|2022-05-02 07:31:00|855.17|852.77|855.41|853.01|855.41|853.01|855.17|852.77|0
1651476670000|2022-05-02 07:31:10|855.05|852.65|857.69|855.29|857.69|855.29|855.05|852.65|0
1651476680000|2022-05-02 07:31:20|857.93|855.53|856.01|853.61|857.93|855.53|856.01|853.61|0
1651476690000|2022-05-02 07:31:30|856.13|853.73|857.21|854.81|857.21|854.81|856.01|853.61|0
1651476700000|2022-05-02 07:31:40|856.73|854.33|857.93|855.53|857.93|855.53|856.73|854.33|0
1651476710000|2022-05-02 07:31:50|858.17|855.77|857.58|855.18|858.54|856.14|857.58|855.18|0
1651476720000|2022-05-02 07:32:00|857.45|855.05|856.49|854.09|857.58|855.18|856.49|854.09|0
1651476730000|2022-05-02 07:32:10|856.13|853.73|855.65|853.25|856.13|853.73|854.57|852.17|0
1651476740000|2022-05-02 07:32:20|855.41|853.01|854.69|852.29|855.41|853.01|854.69|852.29|0
1651476750000|2022-05-02 07:32:30|854.93|852.53|854.21|851.81|854.93|852.53|854.21|851.81|0
1651476760000|2022-05-02 07:32:40|854.09|851.69|855.17|852.77|855.17|852.77|854.09|851.69|0
1651476770000|2022-05-02 07:32:50|855.05|852.65|855.41|853.01|855.41|853.01|854.93|852.53|0
1651476780000|2022-05-02 07:33:00|855.65|853.25|854.57|852.17|855.65|853.25|854.57|852.17|0
1651476790000|2022-05-02 07:33:10|855.05|852.65|856.01|853.61|856.49|854.09|855.05|852.65|0
1651476800000|2022-05-02 07:33:20|855.77|853.37|854.57|852.17|855.77|853.37|854.57|852.17|0
1651476810000|2022-05-02 07:33:30|853.85|851.45|853.97|851.57|854.21|851.81|853.85|851.45|0
1651476820000|2022-05-02 07:33:40|853.49|851.09|853.49|851.09|853.49|851.09|853.37|850.97|0
1651476830000|2022-05-02 07:33:50|853.97|851.57|853.97|851.57|854.33|851.93|853.97|851.57|0
1651476840000|2022-05-02 07:34:00|854.21|851.81|854.21|851.81|854.21|851.81|853.73|851.33|0
1651476850000|2022-05-02 07:34:10|854.09|851.69|853.97|851.57|854.33|851.93|853.85|851.45|0
1651476860000|2022-05-02 07:34:20|853.25|850.85|853.49|851.09|853.61|851.21|853.25|850.85|0
1651476870000|2022-05-02 07:34:30|853.61|851.21|854.57|852.17|854.57|852.17|853.49|851.09|0
1651476880000|2022-05-02 07:34:40|856.01|853.61|854.81|852.41|856.01|853.61|854.81|852.41|0
1651476890000|2022-05-02 07:34:50|855.17|852.77|855.29|852.89|855.89|853.49|855.17|852.77|0
1651476900000|2022-05-02 07:35:00|855.89|853.49|856.49|854.09|856.49|854.09|855.89|853.49|0
1651476910000|2022-05-02 07:35:10|856.25|853.85|856.49|854.09|856.49|854.09|856.25|853.85|0
1651476920000|2022-05-02 07:35:20|856.25|853.85|856.25|853.85|856.61|854.21|856.25|853.85|0
1651476930000|2022-05-02 07:35:30|856.13|853.73|855.53|853.13|856.13|853.73|855.53|853.13|0
1651476940000|2022-05-02 07:35:40|855.89|853.49|856.13|853.73|856.13|853.73|855.89|853.49|0
1651476950000|2022-05-02 07:35:50|855.53|853.13|855.77|853.37|856.13|853.73|855.53|853.13|0
1651476960000|2022-05-02 07:36:00|855.05|852.65|853.85|851.45|855.05|852.65|853.85|851.45|0
1651476970000|2022-05-02 07:36:10|853.97|851.57|853.37|850.97|853.97|851.57|853.37|850.97|0
1651476980000|2022-05-02 07:36:20|853.49|851.09|853.97|851.57|853.97|851.57|853.25|850.85|0
1651476990000|2022-05-02 07:36:30|853.73|851.33|853.25|850.85|853.73|851.33|853.01|850.61|0
1651477000000|2022-05-02 07:36:40|853.13|850.73|853.13|850.73|853.25|850.85|853.13|850.73|0
1651477010000|2022-05-02 07:36:50|853.25|850.85|853.25|850.85|853.25|850.85|853.13|850.73|0
1651477020000|2022-05-02 07:37:00|854.09|851.69|854.33|851.93|854.33|851.93|854.09|851.69|0
1651477030000|2022-05-02 07:37:10|854.09|851.69|853.13|850.73|854.09|851.69|853.13|850.73|0
1651477040000|2022-05-02 07:37:20|852.89|850.49|852.53|850.13|852.89|850.49|852.53|850.13|0
1651477050000|2022-05-02 07:37:30|852.29|849.89|852.29|849.89|852.65|850.25|852.29|849.89|0
1651477060000|2022-05-02 07:37:40|852.41|850.01|852.29|849.89|852.53|850.13|852.29|849.89|0
1651477070000|2022-05-02 07:37:50|851.33|848.93|851.69|849.29|851.69|849.29|851.33|848.93|0
1651477080000|2022-05-02 07:38:00|851.93|849.53|851.33|848.93|851.93|849.53|851.33|848.93|0
1651477090000|2022-05-02 07:38:10|851.09|848.69|850.97|848.57|851.33|848.93|850.97|848.57|0
1651477100000|2022-05-02 07:38:20|851.09|848.69|851.09|848.69|851.21|848.81|851.09|848.69|0
1651477110000|2022-05-02 07:38:30|850.97|848.57|850.85|848.45|850.97|848.57|850.85|848.45|0
1651477120000|2022-05-02 07:38:40|851.09|848.69|851.09|848.69|851.09|848.69|850.73|848.33|0
1651477130000|2022-05-02 07:38:50|851.21|848.81|850.97|848.57|851.21|848.81|850.97|848.57|0
1651477140000|2022-05-02 07:39:00|851.09|848.69|850.73|848.33|851.21|848.81|850.49|848.09|0
1651477150000|2022-05-02 07:39:10|850.97|848.57|851.21|848.81|851.21|848.81|850.97|848.57|0
1651477160000|2022-05-02 07:39:20|850.97|848.57|851.09|848.69|851.09|848.69|850.97|848.57|0
1651477170000|2022-05-02 07:39:30|851.21|848.81|851.69|849.29|851.93|849.53|851.21|848.81|0
1651477180000|2022-05-02 07:39:40|851.57|849.17|850.37|847.97|851.57|849.17|850.37|847.97|0
1651477190000|2022-05-02 07:39:50|850.25|847.85|849.77|847.37|850.25|847.85|849.77|847.37|0
1651477200000|2022-05-02 07:40:00|849.89|847.49|849.65|847.25|849.89|847.49|849.65|847.25|0
1651477210000|2022-05-02 07:40:10|849.77|847.37|849.89|847.49|849.89|847.49|849.17|846.77|0
1651477220000|2022-05-02 07:40:20|849.53|847.13|849.77|847.37|849.77|847.37|849.53|847.13|0
1651477230000|2022-05-02 07:40:30|850.01|847.61|850.01|847.61|850.01|847.61|849.77|847.37|0
1651477240000|2022-05-02 07:40:40|849.77|847.37|849.53|847.13|850.01|847.61|849.53|847.13|0
1651477250000|2022-05-02 07:40:50|849.77|847.37|850.73|848.33|850.85|848.45|849.77|847.37|0
1651477260000|2022-05-02 07:41:00|851.57|849.17|852.65|850.25|852.65|850.25|851.45|849.05|0
1651477270000|2022-05-02 07:41:10|852.53|850.13|851.21|848.81|852.53|850.13|851.21|848.81|0
1651477280000|2022-05-02 07:41:20|850.97|848.57|850.85|848.45|851.21|848.81|850.85|848.45|0
1651477290000|2022-05-02 07:41:30|850.97|848.57|850.85|848.45|851.09|848.69|850.85|848.45|0
1651477300000|2022-05-02 07:41:40|850.25|847.85|850.25|847.85|850.49|848.09|850.13|847.73|0
1651477310000|2022-05-02 07:41:50|850.97|848.57|850.97|848.57|851.21|848.81|850.97|848.57|0
1651477320000|2022-05-02 07:42:00|851.21|848.81|851.09|848.69|851.21|848.81|850.97|848.57|0
1651477330000|2022-05-02 07:42:10|851.21|848.81|851.21|848.81|851.69|849.29|851.21|848.81|0
1651477340000|2022-05-02 07:42:20|851.33|848.93|851.21|848.81|851.33|848.93|850.73|848.33|0
1651477360000|2022-05-02 07:42:40|851.93|849.53|851.57|849.17|852.05|849.65|851.57|849.17|0
1651477370000|2022-05-02 07:42:50|851.45|849.05|851.81|849.41|851.81|849.41|851.45|849.05|0
1651477380000|2022-05-02 07:43:00|851.69|849.29|850.13|847.73|851.69|849.29|850.13|847.73|0
1651477390000|2022-05-02 07:43:10|850.37|847.97|849.77|847.37|850.37|847.97|849.77|847.37|0
1651477400000|2022-05-02 07:43:20|849.65|847.25|849.77|847.37|849.77|847.37|849.65|847.25|0
1651477410000|2022-05-02 07:43:30|850.25|847.85|849.65|847.25|850.25|847.85|849.53|847.13|0
1651477420000|2022-05-02 07:43:40|849.53|847.13|849.05|846.65|849.53|847.13|848.93|846.53|0
1651477430000|2022-05-02 07:43:50|848.69|846.29|848.81|846.41|848.93|846.53|848.69|846.29|0
1651477440000|2022-05-02 07:44:00|849.53|847.13|849.89|847.49|849.89|847.49|849.41|847.01|0
1651477450000|2022-05-02 07:44:10|850.37|847.97|850.61|848.21|850.61|848.21|850.37|847.97|0
1651477460000|2022-05-02 07:44:20|850.37|847.97|850.49|848.09|850.49|848.09|850.37|847.97|0
1651477470000|2022-05-02 07:44:30|850.37|847.97|850.37|847.97|850.37|847.97|850.37|847.97|0
1651477480000|2022-05-02 07:44:40|849.65|847.25|849.41|847.01|849.65|847.25|849.41|847.01|0
1651477490000|2022-05-02 07:44:50|848.69|846.29|848.69|846.29|849.17|846.77|848.69|846.29|0
1651477500000|2022-05-02 07:45:00|848.81|846.41|848.69|846.29|848.81|846.41|848.69|846.29|0
1651477510000|2022-05-02 07:45:10|848.57|846.17|848.81|846.41|848.81|846.41|848.45|846.05|0
1651477520000|2022-05-02 07:45:20|849.17|846.77|849.29|846.89|849.29|846.89|849.17|846.77|0
1651477530000|2022-05-02 07:45:30|849.89|847.49|848.93|846.53|849.89|847.49|848.93|846.53|0
1651477540000|2022-05-02 07:45:40|849.17|846.77|849.65|847.25|849.77|847.37|849.17|846.77|0
1651477550000|2022-05-02 07:45:50|848.57|846.17|848.33|845.93|848.57|846.17|848.33|845.93|0
1651477560000|2022-05-02 07:46:00|848.81|846.41|848.45|846.05|848.81|846.41|848.45|846.05|0
1651477570000|2022-05-02 07:46:10|848.21|845.81|848.09|845.69|848.33|845.93|848.09|845.69|0
1651477580000|2022-05-02 07:46:20|848.69|846.29|849.41|847.01|849.41|847.01|848.69|846.29|0
1651477590000|2022-05-02 07:46:30|849.29|846.89|848.81|846.41|849.29|846.89|848.81|846.41|0
1651477600000|2022-05-02 07:46:40|848.93|846.53|848.57|846.17|848.93|846.53|848.57|846.17|0
1651477610000|2022-05-02 07:46:50|849.17|846.77|849.53|847.13|849.53|847.13|849.17|846.77|0
1651477620000|2022-05-02 07:47:00|849.65|847.25|850|847.6|850|847.6|849.65|847.25|0
1651477630000|2022-05-02 07:47:10|850.13|847.73|849.76|847.36|850.13|847.73|849.41|847.01|0
1651477640000|2022-05-02 07:47:20|849.65|847.25|849.29|846.89|849.65|847.25|849.17|846.77|0
1651477650000|2022-05-02 07:47:30|849.76|847.36|850|847.6|850|847.6|849.76|847.36|0
1651477660000|2022-05-02 07:47:40|849.89|847.49|850.48|848.08|850.48|848.08|849.89|847.49|0
1651477670000|2022-05-02 07:47:50|850|847.6|849.52|847.12|850|847.6|849.52|847.12|0
1651477680000|2022-05-02 07:48:00|849.65|847.25|849.41|847.01|849.65|847.25|849.17|846.77|0
1651477690000|2022-05-02 07:48:10|849.89|847.49|849.65|847.25|849.89|847.49|849.41|847.01|0
1651477700000|2022-05-02 07:48:20|849.41|847.01|849.17|846.77|849.65|847.25|849.17|846.77|0
1651477710000|2022-05-02 07:48:30|849.05|846.65|849.17|846.77|849.28|846.88|849.05|846.65|0
1651477720000|2022-05-02 07:48:40|849.28|846.88|849.28|846.88|849.28|846.88|849.17|846.77|0
1651477730000|2022-05-02 07:48:50|849.41|847.01|849.52|847.12|849.52|847.12|849.28|846.88|0
1651477740000|2022-05-02 07:49:00|849.28|846.88|849.41|847.01|849.52|847.12|849.17|846.77|0
1651477750000|2022-05-02 07:49:10|849.52|847.12|850.13|847.73|850.13|847.73|849.52|847.12|0
1651477760000|2022-05-02 07:49:20|850.48|848.08|850.61|848.21|850.72|848.32|850.48|848.08|0
1651477770000|2022-05-02 07:49:30|850.24|847.84|850.24|847.84|850.24|847.84|850.24|847.84|0
1651477780000|2022-05-02 07:49:40|850.48|848.08|850.48|848.08|850.72|848.32|850.48|848.08|0
1651477790000|2022-05-02 07:49:50|850.24|847.84|850.37|847.97|850.37|847.97|850.13|847.73|0
1651477800000|2022-05-02 07:50:00|850|847.6|850.61|848.21|850.72|848.32|850|847.6|0
1651477810000|2022-05-02 07:50:10|850.72|848.32|850.72|848.32|850.72|848.32|850.61|848.21|0
1651477830000|2022-05-02 07:50:30|850.61|848.21|850.24|847.84|850.72|848.32|850.24|847.84|0
1651477840000|2022-05-02 07:50:40|850.72|848.32|850|847.6|850.72|848.32|850|847.6|0
1651477850000|2022-05-02 07:50:50|849.89|847.49|850.72|848.32|850.72|848.32|849.89|847.49|0
1651477860000|2022-05-02 07:51:00|850.61|848.21|850|847.6|850.61|848.21|850|847.6|0
1651477870000|2022-05-02 07:51:10|850.13|847.73|850|847.6|850.13|847.73|850|847.6|0
1651477880000|2022-05-02 07:51:20|850.24|847.84|850.24|847.84|850.24|847.84|850.24|847.84|0
1651477890000|2022-05-02 07:51:30|850|847.6|850.37|847.97|850.48|848.08|850|847.6|0
1651477900000|2022-05-02 07:51:40|850.24|847.84|850.13|847.73|850.37|847.97|850.13|847.73|0
1651477910000|2022-05-02 07:51:50|849.76|847.36|849.17|846.77|849.76|847.36|849.17|846.77|0
1651477920000|2022-05-02 07:52:00|849.04|846.64|848.8|846.4|849.17|846.77|848.8|846.4|0
1651477930000|2022-05-02 07:52:10|847.85|845.45|848.57|846.17|848.57|846.17|847.85|845.45|0
1651477940000|2022-05-02 07:52:20|848.8|846.4|848.56|846.16|848.93|846.53|848.56|846.16|0
1651477950000|2022-05-02 07:52:30|848.8|846.4|848.93|846.53|848.93|846.53|848.8|846.4|0
1651477960000|2022-05-02 07:52:40|849.04|846.64|849.04|846.64|849.04|846.64|849.04|846.64|0
1651477970000|2022-05-02 07:52:50|848.93|846.53|848.56|846.16|848.93|846.53|848.56|846.16|0
1651477980000|2022-05-02 07:53:00|848.33|845.93|849.28|846.88|849.28|846.88|848.33|845.93|0
1651477990000|2022-05-02 07:53:10|849.41|847.01|849.52|847.12|849.76|847.36|849.41|847.01|0
1651478000000|2022-05-02 07:53:20|849.65|847.25|850|847.6|850|847.6|849.65|847.25|0
1651478010000|2022-05-02 07:53:30|850.13|847.73|850.48|848.08|850.48|848.08|850.13|847.73|0
1651478020000|2022-05-02 07:53:40|851.2|848.8|851.2|848.8|851.2|848.8|851.2|848.8|0
1651478030000|2022-05-02 07:53:50|850.96|848.56|850.13|847.73|851.09|848.69|850.13|847.73|0
1651478040000|2022-05-02 07:54:00|850.48|848.08|850.37|847.97|850.48|848.08|850.24|847.84|0
1651478050000|2022-05-02 07:54:10|850.48|848.08|850.72|848.32|850.72|848.32|850.48|848.08|0
1651478060000|2022-05-02 07:54:20|850.61|848.21|850.85|848.45|850.96|848.56|850.61|848.21|0
1651478070000|2022-05-02 07:54:30|850.61|848.21|850.37|847.97|850.61|848.21|850.37|847.97|0
1651478080000|2022-05-02 07:54:40|850.24|847.84|849.89|847.49|850.24|847.84|849.89|847.49|0
1651478090000|2022-05-02 07:54:50|850|847.6|850.48|848.08|850.48|848.08|849.89|847.49|0
1651478100000|2022-05-02 07:55:00|849.76|847.36|848.32|845.92|849.76|847.36|848.32|845.92|0
1651478110000|2022-05-02 07:55:10|848.45|846.05|848.09|845.69|848.8|846.4|848.09|845.69|0
1651478120000|2022-05-02 07:55:20|847.85|845.45|847.85|845.45|847.97|845.57|847.85|845.45|0
1651478130000|2022-05-02 07:55:30|847.97|845.57|848.32|845.92|848.32|845.92|847.85|845.45|0
1651478140000|2022-05-02 07:55:40|848.45|846.05|848.69|846.29|848.69|846.29|848.45|846.05|0
1651478150000|2022-05-02 07:55:50|848.56|846.16|849.04|846.64|849.04|846.64|848.45|846.05|0
1651478160000|2022-05-02 07:56:00|848.8|846.4|849.04|846.64|849.04|846.64|848.8|846.4|0
1651478170000|2022-05-02 07:56:10|849.65|847.25|849.04|846.64|849.65|847.25|849.04|846.64|0
1651478180000|2022-05-02 07:56:20|848.8|846.4|848.69|846.29|848.93|846.53|848.69|846.29|0
1651478190000|2022-05-02 07:56:30|848.8|846.4|848.69|846.29|848.8|846.4|848.32|845.92|0
1651478200000|2022-05-02 07:56:40|848.45|846.05|848.69|846.29|848.69|846.29|848.45|846.05|0
1651478210000|2022-05-02 07:56:50|848.56|846.16|848.93|846.53|848.93|846.53|848.56|846.16|0
1651478220000|2022-05-02 07:57:00|849.04|846.64|849.76|847.36|849.76|847.36|849.04|846.64|0
1651478230000|2022-05-02 07:57:10|850.61|848.21|852.16|849.76|852.16|849.76|850.61|848.21|0
1651478240000|2022-05-02 07:57:20|853.01|850.61|853.73|851.33|853.73|851.33|853.01|850.61|0
1651478250000|2022-05-02 07:57:30|854.56|852.16|856.73|854.33|856.73|854.33|854.56|852.16|0
1651478260000|2022-05-02 07:57:40|858.05|855.65|858.53|856.13|858.53|856.13|858.05|855.65|0
1651478270000|2022-05-02 07:57:50|860.09|857.69|861.05|858.65|861.05|858.65|860.09|857.69|0
1651478280000|2022-05-02 07:58:00|860.94|858.54|863.7|861.3|863.7|861.3|860.94|858.54|0
1651478290000|2022-05-02 07:58:10|862.86|860.46|863.94|861.54|863.94|861.54|862.86|860.46|0
1651478300000|2022-05-02 07:58:20|864.07|861.67|864.31|861.91|864.31|861.91|864.07|861.67|0
1651478310000|2022-05-02 07:58:30|864.07|861.67|864.79|862.39|865.27|862.87|864.07|861.67|0
1651478320000|2022-05-02 07:58:40|865.03|862.63|865.39|862.99|865.39|862.99|865.03|862.63|0
1651478330000|2022-05-02 07:58:50|866.47|864.07|867.79|865.39|867.79|865.39|866.47|864.07|0
1651478340000|2022-05-02 07:59:00|867.92|865.52|869.24|866.84|869.24|866.84|867.92|865.52|0
1651478350000|2022-05-02 07:59:10|869.12|866.72|873.7|871.3|873.7|871.3|869.12|866.72|0
1651478360000|2022-05-02 07:59:20|877.08|874.68|875.15|872.75|877.08|874.68|874.3|871.9|0
1651478370000|2022-05-02 07:59:30|874.78|872.38|873.7|871.3|875.99|873.59|873.7|871.3|0
1651478380000|2022-05-02 07:59:40|873.82|871.42|869|866.6|873.82|871.42|869|866.6|0
1651478390000|2022-05-02 07:59:50|869.12|866.72|868.64|866.24|869.36|866.96|868.64|866.24|0
1651478400000|2022-05-02 08:00:00|868.52|866.12|868.27|865.87|868.52|866.12|868.03|865.63|0
1651478410000|2022-05-02 08:00:10|868.52|866.12|867.2|864.8|868.52|866.12|866.83|864.43|0
1651478420000|2022-05-02 08:00:20|865.87|863.47|867.68|865.28|867.68|865.28|865.87|863.47|0
1651478430000|2022-05-02 08:00:30|866.83|864.43|865.14|862.74|866.83|864.43|865.14|862.74|0
1651478440000|2022-05-02 08:00:40|863.58|861.18|862.02|859.62|863.58|861.18|862.02|859.62|0
1651478450000|2022-05-02 08:00:50|861.78|859.38|861.18|858.78|861.78|859.38|860.81|858.41|0
1651478460000|2022-05-02 08:01:00|861.53|859.13|860.57|858.17|862.26|859.86|860.57|858.17|0
1651478470000|2022-05-02 08:01:10|860.94|858.54|861.18|858.78|861.18|858.78|859.74|857.34|0
1651478480000|2022-05-02 08:01:20|860.81|858.41|859.13|856.73|861.18|858.78|859.13|856.73|0
1651478490000|2022-05-02 08:01:30|859.5|857.1|856.97|854.57|859.5|857.1|856.97|854.57|0
1651478500000|2022-05-02 08:01:40|857.93|855.53|857.33|854.93|858.17|855.77|857.33|854.93|0
1651478510000|2022-05-02 08:01:50|856.97|854.57|855.04|852.64|856.97|854.57|855.04|852.64|0
1651478520000|2022-05-02 08:02:00|854.69|852.29|855.53|853.13|855.53|853.13|854.69|852.29|0
1651478530000|2022-05-02 08:02:10|855.77|853.37|856.37|853.97|856.73|854.33|855.77|853.37|0
1651478540000|2022-05-02 08:02:20|856.49|854.09|856.49|854.09|856.85|854.45|856.25|853.85|0
1651478550000|2022-05-02 08:02:30|856.37|853.97|856.01|853.61|856.97|854.57|856.01|853.61|0
1651478560000|2022-05-02 08:02:40|856.61|854.21|856.73|854.33|857.21|854.81|856.61|854.21|0
1651478570000|2022-05-02 08:02:50|857.21|854.81|856.97|854.57|857.45|855.05|856.85|854.45|0
1651478580000|2022-05-02 08:03:00|857.21|854.81|857.45|855.05|857.45|855.05|856.85|854.45|0
1651478590000|2022-05-02 08:03:10|857.21|854.81|856.37|853.97|857.21|854.81|856.37|853.97|0
1651478600000|2022-05-02 08:03:20|856.13|853.73|856.97|854.57|856.97|854.57|856.13|853.73|0
1651478610000|2022-05-02 08:03:30|857.21|854.81|856.37|853.97|857.21|854.81|856.37|853.97|0
1651478620000|2022-05-02 08:03:40|855.41|853.01|855.41|853.01|855.41|853.01|854.93|852.53|0
1651478630000|2022-05-02 08:03:50|854.56|852.16|855.04|852.64|855.41|853.01|854.56|852.16|0
1651478640000|2022-05-02 08:04:00|854.93|852.53|854.69|852.29|854.93|852.53|854.45|852.05|0
1651478650000|2022-05-02 08:04:10|855.28|852.88|855.77|853.37|855.77|853.37|855.28|852.88|0
1651478660000|2022-05-02 08:04:20|856.13|853.73|855.04|852.64|856.49|854.09|855.04|852.64|0
1651478670000|2022-05-02 08:04:30|854.69|852.29|855.77|853.37|855.77|853.37|854.69|852.29|0
1651478680000|2022-05-02 08:04:40|856.37|853.97|855.65|853.25|856.37|853.97|855.65|853.25|0
1651478690000|2022-05-02 08:04:50|855.77|853.37|855.28|852.88|855.77|853.37|855.17|852.77|0
1651478700000|2022-05-02 08:05:00|856.37|853.97|856.49|854.09|856.85|854.45|856.37|853.97|0
1651478710000|2022-05-02 08:05:10|856.61|854.21|856.37|853.97|856.73|854.33|856.25|853.85|0
1651478720000|2022-05-02 08:05:20|856.73|854.33|856.37|853.97|856.73|854.33|856.37|853.97|0
1651478730000|2022-05-02 08:05:30|856.13|853.73|856.25|853.85|856.25|853.85|856.13|853.73|0
1651478740000|2022-05-02 08:05:40|856.85|854.45|856.97|854.57|856.97|854.57|856.85|854.45|0
1651478750000|2022-05-02 08:05:50|857.09|854.69|858.29|855.89|858.29|855.89|857.09|854.69|0
1651478760000|2022-05-02 08:06:00|858.53|856.13|858.77|856.37|858.77|856.37|858.53|856.13|0
1651478770000|2022-05-02 08:06:10|858.29|855.89|858.05|855.65|858.29|855.89|857.33|854.93|0
1651478780000|2022-05-02 08:06:20|858.17|855.77|858.77|856.37|858.77|856.37|858.17|855.77|0
1651478790000|2022-05-02 08:06:30|859.01|856.61|858.29|855.89|859.01|856.61|858.05|855.65|0
1651478800000|2022-05-02 08:06:40|858.41|856.01|857.93|855.53|858.41|856.01|857.81|855.41|0
1651478810000|2022-05-02 08:06:50|858.05|855.65|859.13|856.73|859.13|856.73|857.93|855.53|0
1651478820000|2022-05-02 08:07:00|858.77|856.37|859.5|857.1|859.5|857.1|858.77|856.37|0
1651478830000|2022-05-02 08:07:10|859.13|856.73|858.05|855.65|859.25|856.85|858.05|855.65|0
1651478840000|2022-05-02 08:07:20|857.57|855.17|857.09|854.69|857.57|855.17|856.61|854.21|0
1651478850000|2022-05-02 08:07:30|856.97|854.57|857.21|854.81|857.21|854.81|856.85|854.45|0
1651478860000|2022-05-02 08:07:40|858.53|856.13|858.53|856.13|858.77|856.37|858.53|856.13|0
1651478870000|2022-05-02 08:07:50|858.29|855.89|856.61|854.21|858.29|855.89|856.61|854.21|0
1651478880000|2022-05-02 08:08:00|856.37|853.97|856.01|853.61|856.85|854.45|855.89|853.49|0
1651478890000|2022-05-02 08:08:10|856.25|853.85|856.85|854.45|856.85|854.45|856.25|853.85|0
1651478900000|2022-05-02 08:08:20|856.37|853.97|855.04|852.64|856.37|853.97|855.04|852.64|0
1651478910000|2022-05-02 08:08:30|854.93|852.53|854.69|852.29|854.93|852.53|854.69|852.29|0
1651478920000|2022-05-02 08:08:40|855.41|853.01|855.17|852.77|856.25|853.85|855.17|852.77|0
1651478930000|2022-05-02 08:08:50|855.28|852.88|855.41|853.01|855.65|853.25|855.28|852.88|0
1651478940000|2022-05-02 08:09:00|854.93|852.53|855.41|853.01|855.41|853.01|854.93|852.53|0
1651478950000|2022-05-02 08:09:10|855.17|852.77|855.04|852.64|855.17|852.77|854.45|852.05|0
1651478960000|2022-05-02 08:09:20|854.45|852.05|853.97|851.57|854.56|852.16|853.97|851.57|0
1651478970000|2022-05-02 08:09:30|853.84|851.44|853.84|851.44|853.84|851.44|853.84|851.44|0
1651478980000|2022-05-02 08:09:40|853.49|851.09|853.97|851.57|853.97|851.57|853.36|850.96|0
1651478990000|2022-05-02 08:09:50|854.45|852.05|853.12|850.72|854.45|852.05|852.77|850.37|0
1651479000000|2022-05-02 08:10:00|853.36|850.96|853.97|851.57|853.97|851.57|853.36|850.96|0
1651479010000|2022-05-02 08:10:10|853.6|851.2|853.01|850.61|853.6|851.2|853.01|850.61|0
1651479020000|2022-05-02 08:10:20|852.77|850.37|852.53|850.13|852.77|850.37|852.53|850.13|0
1651479030000|2022-05-02 08:10:30|851.68|849.28|851.44|849.04|851.68|849.28|851.33|848.93|0
1651479040000|2022-05-02 08:10:40|850.96|848.56|851.09|848.69|851.09|848.69|850.61|848.21|0
1651479050000|2022-05-02 08:10:50|850.96|848.56|851.81|849.41|851.81|849.41|850.96|848.56|0
1651479060000|2022-05-02 08:11:00|852.29|849.89|852.77|850.37|852.77|850.37|852.29|849.89|0
1651479070000|2022-05-02 08:11:10|852.53|850.13|852.29|849.89|852.53|850.13|852.05|849.65|0
1651479080000|2022-05-02 08:11:20|852.4|850|851.92|849.52|852.4|850|851.81|849.41|0
1651479090000|2022-05-02 08:11:30|852.05|849.65|851.57|849.17|852.05|849.65|851.57|849.17|0
1651479100000|2022-05-02 08:11:40|851.81|849.41|852.64|850.24|852.64|850.24|851.81|849.41|0
1651479110000|2022-05-02 08:11:50|852.16|849.76|853.12|850.72|853.25|850.85|852.16|849.76|0
1651479120000|2022-05-02 08:12:00|854.08|851.68|854.45|852.05|854.45|852.05|854.08|851.68|0
1651479130000|2022-05-02 08:12:10|853.84|851.44|854.45|852.05|854.45|852.05|853.84|851.44|0
1651479140000|2022-05-02 08:12:20|854.32|851.92|854.56|852.16|854.56|852.16|854.32|851.92|0
1651479150000|2022-05-02 08:12:30|855.17|852.77|854.32|851.92|855.41|853.01|854.32|851.92|0
1651479160000|2022-05-02 08:12:40|854.21|851.81|854.32|851.92|854.32|851.92|853.97|851.57|0
1651479170000|2022-05-02 08:12:50|854.45|852.05|854.8|852.4|854.8|852.4|854.45|852.05|0
1651479180000|2022-05-02 08:13:00|854.56|852.16|854.08|851.68|854.56|852.16|854.08|851.68|0
1651479190000|2022-05-02 08:13:10|854.21|851.81|854.45|852.05|854.45|852.05|853.84|851.44|0
1651479200000|2022-05-02 08:13:20|854.56|852.16|855.65|853.25|855.65|853.25|854.56|852.16|0
1651479210000|2022-05-02 08:13:30|855.41|853.01|855.41|853.01|855.41|853.01|855.17|852.77|0
1651479220000|2022-05-02 08:13:40|855.52|853.12|855.17|852.77|855.52|853.12|855.17|852.77|0
1651479230000|2022-05-02 08:13:50|855.28|852.88|855.41|853.01|855.65|853.25|855.28|852.88|0
1651479240000|2022-05-02 08:14:00|855.65|853.25|855.41|853.01|855.65|853.25|855.28|852.88|0
1651479250000|2022-05-02 08:14:10|855.76|853.36|855.52|853.12|855.76|853.36|855.52|853.12|0
1651479260000|2022-05-02 08:14:20|855.17|852.77|855.52|853.12|855.52|853.12|855.04|852.64|0
1651479270000|2022-05-02 08:14:30|855.76|853.36|854.8|852.4|855.76|853.36|854.8|852.4|0
1651479280000|2022-05-02 08:14:40|855.04|852.64|854.93|852.53|855.04|852.64|854.8|852.4|0
1651479290000|2022-05-02 08:14:50|855.17|852.77|855.65|853.25|855.65|853.25|855.17|852.77|0
1651479300000|2022-05-02 08:15:00|855.76|853.36|858.53|856.13|858.53|856.13|855.76|853.36|0
1651479310000|2022-05-02 08:15:10|857.45|855.05|858.29|855.89|858.29|855.89|857.21|854.81|0
1651479320000|2022-05-02 08:15:20|858.77|856.37|859.25|856.85|859.25|856.85|858.77|856.37|0
1651479330000|2022-05-02 08:15:30|859.13|856.73|859.73|857.33|859.98|857.58|859.13|856.73|0
1651479340000|2022-05-02 08:15:40|861.18|858.78|860.81|858.41|861.18|858.78|860.22|857.82|0
1651479350000|2022-05-02 08:15:50|860.57|858.17|860.7|858.3|860.7|858.3|860.09|857.69|0
1651479360000|2022-05-02 08:16:00|859.85|857.45|859.85|857.45|860.22|857.82|859.85|857.45|0
1651479370000|2022-05-02 08:16:10|859.73|857.33|858.41|856.01|859.73|857.33|858.41|856.01|0
1651479380000|2022-05-02 08:16:20|857.93|855.53|858.65|856.25|858.65|856.25|857.93|855.53|0
1651479390000|2022-05-02 08:16:30|858.17|855.77|858.29|855.89|858.29|855.89|858.05|855.65|0
1651479400000|2022-05-02 08:16:40|858.53|856.13|858.77|856.37|859.49|857.09|858.53|856.13|0
1651479410000|2022-05-02 08:16:50|859.01|856.61|858.65|856.25|859.01|856.61|858.29|855.89|0
1651479420000|2022-05-02 08:17:00|858.29|855.89|858.77|856.37|858.77|856.37|858.29|855.89|0
1651479430000|2022-05-02 08:17:10|858.29|855.89|857.81|855.41|858.29|855.89|857.33|854.93|0
1651479440000|2022-05-02 08:17:20|857.69|855.29|858.05|855.65|858.05|855.65|857.69|855.29|0
1651479450000|2022-05-02 08:17:30|857.93|855.53|856.37|853.97|857.93|855.53|856.37|853.97|0
1651479460000|2022-05-02 08:17:40|855.89|853.49|855.52|853.12|855.89|853.49|855.52|853.12|0
1651479470000|2022-05-02 08:17:50|855.41|853.01|855.41|853.01|855.41|853.01|855.41|853.01|0
1651479480000|2022-05-02 08:18:00|855.28|852.88|854.56|852.16|855.28|852.88|854.45|852.05|0
1651479490000|2022-05-02 08:18:10|854.93|852.53|854.93|852.53|855.17|852.77|854.93|852.53|0
1651479500000|2022-05-02 08:18:20|854.32|851.92|854.45|852.05|854.45|852.05|854.32|851.92|0
1651479510000|2022-05-02 08:18:30|853.73|851.33|854.45|852.05|854.45|852.05|853.73|851.33|0
1651479520000|2022-05-02 08:18:40|854.56|852.16|854.93|852.53|854.93|852.53|854.45|852.05|0
1651479530000|2022-05-02 08:18:50|855.04|852.64|855.41|853.01|855.41|853.01|854.93|852.53|0
1651479540000|2022-05-02 08:19:00|855.04|852.64|855.17|852.77|855.17|852.77|854.93|852.53|0
1651479550000|2022-05-02 08:19:10|855.04|852.64|854.93|852.53|855.04|852.64|854.93|852.53|0
1651479560000|2022-05-02 08:19:20|854.32|851.92|855.04|852.64|855.04|852.64|854.32|851.92|0
1651479570000|2022-05-02 08:19:30|855.17|852.77|855.89|853.49|855.89|853.49|855.17|852.77|0
1651479580000|2022-05-02 08:19:40|856.13|853.73|856.48|854.08|856.61|854.21|856.13|853.73|0
1651479590000|2022-05-02 08:19:50|856.61|854.21|855.89|853.49|856.61|854.21|855.89|853.49|0
1651479600000|2022-05-02 08:20:00|856.13|853.73|857.45|855.05|857.45|855.05|856.13|853.73|0
1651479610000|2022-05-02 08:20:10|857.57|855.17|856.72|854.32|857.57|855.17|856.72|854.32|0
1651479620000|2022-05-02 08:20:20|856.48|854.08|855.76|853.36|856.48|854.08|855.76|853.36|0
1651479630000|2022-05-02 08:20:30|855.89|853.49|856.37|853.97|856.37|853.97|855.41|853.01|0
1651479640000|2022-05-02 08:20:40|856.13|853.73|856|853.6|856.13|853.73|856|853.6|0
1651479650000|2022-05-02 08:20:50|856.24|853.84|855.89|853.49|856.24|853.84|855.89|853.49|0
1651479660000|2022-05-02 08:21:00|855.52|853.12|854.93|852.53|855.52|853.12|854.93|852.53|0
1651479670000|2022-05-02 08:21:10|855.28|852.88|855.41|853.01|855.41|853.01|855.28|852.88|0
1651479680000|2022-05-02 08:21:20|855.28|852.88|855.17|852.77|855.28|852.88|855.17|852.77|0
1651479690000|2022-05-02 08:21:30|854.93|852.53|854.69|852.29|855.04|852.64|854.56|852.16|0
1651479700000|2022-05-02 08:21:40|855.04|852.64|855.28|852.88|855.28|852.88|854.93|852.53|0
1651479710000|2022-05-02 08:21:50|855.41|853.01|856.13|853.73|856.13|853.73|854.8|852.4|0
1651479720000|2022-05-02 08:22:00|855.89|853.49|855.76|853.36|856.13|853.73|855.76|853.36|0
1651479730000|2022-05-02 08:22:10|856|853.6|857.57|855.17|857.57|855.17|855.89|853.49|0
1651479740000|2022-05-02 08:22:20|857.81|855.41|858.65|856.25|858.77|856.37|857.81|855.41|0
1651479750000|2022-05-02 08:22:30|859.01|856.61|859.01|856.61|859.01|856.61|858.41|856.01|0
1651479760000|2022-05-02 08:22:40|858.29|855.89|857.69|855.29|858.29|855.89|857.69|855.29|0
1651479770000|2022-05-02 08:22:50|857.45|855.05|857.45|855.05|857.57|855.17|857.45|855.05|0
1651479780000|2022-05-02 08:23:00|857.33|854.93|857.57|855.17|857.69|855.29|857.21|854.81|0
1651479790000|2022-05-02 08:23:10|857.69|855.29|857.81|855.41|858.29|855.89|857.69|855.29|0
1651479800000|2022-05-02 08:23:20|857.09|854.69|857.33|854.93|857.33|854.93|857.09|854.69|0
1651479810000|2022-05-02 08:23:30|857.57|855.17|858.29|855.89|858.29|855.89|857.57|855.17|0
1651479820000|2022-05-02 08:23:40|859.25|856.85|859.25|856.85|859.49|857.09|859.25|856.85|0
1651479830000|2022-05-02 08:23:50|859.13|856.73|858.53|856.13|859.13|856.73|857.93|855.53|0
1651479840000|2022-05-02 08:24:00|858.89|856.49|858.29|855.89|858.89|856.49|858.29|855.89|0
1651479850000|2022-05-02 08:24:10|858.77|856.37|858.77|856.37|858.77|856.37|858.17|855.77|0
1651479860000|2022-05-02 08:24:20|859.01|856.61|859.73|857.33|859.73|857.33|859.01|856.61|0
1651479870000|2022-05-02 08:24:30|859.97|857.57|859.85|857.45|859.97|857.57|859.85|857.45|0
1651479880000|2022-05-02 08:24:40|860.09|857.69|860.46|858.06|860.46|858.06|859.97|857.57|0
1651479890000|2022-05-02 08:24:50|860.09|857.69|860.33|857.93|860.33|857.93|860.09|857.69|0
1651479900000|2022-05-02 08:25:00|860.46|858.06|860.81|858.41|860.81|858.41|860.46|858.06|0
1651479910000|2022-05-02 08:25:10|861.05|858.65|861.29|858.89|861.29|858.89|860.94|858.54|0
1651479920000|2022-05-02 08:25:20|861.53|859.13|860.81|858.41|861.53|859.13|860.81|858.41|0
1651479930000|2022-05-02 08:25:30|860.7|858.3|860.57|858.17|860.7|858.3|860.57|858.17|0
1651479940000|2022-05-02 08:25:40|859.61|857.21|859.85|857.45|859.97|857.57|859.61|857.21|0
1651479950000|2022-05-02 08:25:50|859.97|857.57|859.49|857.09|859.97|857.57|859.49|857.09|0
1651479960000|2022-05-02 08:26:00|859.25|856.85|859.25|856.85|859.49|857.09|859.25|856.85|0
1651479970000|2022-05-02 08:26:10|858.77|856.37|857.57|855.17|858.77|856.37|857.57|855.17|0
1651479980000|2022-05-02 08:26:20|857.33|854.93|857.21|854.81|857.81|855.41|857.21|854.81|0
1651479990000|2022-05-02 08:26:30|857.33|854.93|857.93|855.53|857.93|855.53|857.33|854.93|0
1651480000000|2022-05-02 08:26:40|858.17|855.77|858.89|856.49|858.89|856.49|858.17|855.77|0
1651480010000|2022-05-02 08:26:50|858.65|856.25|859.25|856.85|859.25|856.85|858.65|856.25|0
1651480020000|2022-05-02 08:27:00|859.13|856.73|859.25|856.85|859.25|856.85|859.01|856.61|0
1651480030000|2022-05-02 08:27:10|859.49|857.09|858.29|855.89|859.49|857.09|858.29|855.89|0
1651480040000|2022-05-02 08:27:20|857.81|855.41|857.09|854.69|857.81|855.41|857.09|854.69|0
1651480060000|2022-05-02 08:27:40|857.2|854.8|856.96|854.56|857.33|854.93|856.96|854.56|0
1651480070000|2022-05-02 08:27:50|856.85|854.45|856.48|854.08|857.09|854.69|856.48|854.08|0
1651480080000|2022-05-02 08:28:00|856.37|853.97|856|853.6|856.85|854.45|856|853.6|0
1651480090000|2022-05-02 08:28:10|855.89|853.49|856.61|854.21|856.61|854.21|855.89|853.49|0
1651480100000|2022-05-02 08:28:20|856.37|853.97|856.61|854.21|856.61|854.21|856.37|853.97|0
1651480110000|2022-05-02 08:28:30|856.72|854.32|856.61|854.21|856.72|854.32|856.61|854.21|0
1651480120000|2022-05-02 08:28:40|856.48|854.08|856.61|854.21|856.61|854.21|856.48|854.08|0
1651480130000|2022-05-02 08:28:50|856.72|854.32|857.57|855.17|857.57|855.17|856.72|854.32|0
1651480140000|2022-05-02 08:29:00|857.81|855.41|859.25|856.85|859.25|856.85|857.81|855.41|0
1651480150000|2022-05-02 08:29:10|859.01|856.61|859.01|856.61|859.25|856.85|859.01|856.61|0
1651480160000|2022-05-02 08:29:20|858.77|856.37|857.81|855.41|858.77|856.37|857.81|855.41|0
1651480170000|2022-05-02 08:29:30|858.29|855.89|858.17|855.77|858.29|855.89|858.05|855.65|0
1651480180000|2022-05-02 08:29:40|857.81|855.41|858.29|855.89|858.29|855.89|857.81|855.41|0
1651480190000|2022-05-02 08:29:50|858.17|855.77|858.29|855.89|858.29|855.89|857.81|855.41|0
1651480200000|2022-05-02 08:30:00|858.53|856.13|859.37|856.97|859.49|857.09|858.53|856.13|0
1651480210000|2022-05-02 08:30:10|859.49|857.09|860.94|858.54|861.18|858.78|859.49|857.09|0
1651480220000|2022-05-02 08:30:20|861.05|858.65|861.18|858.78|861.18|858.78|861.05|858.65|0
1651480230000|2022-05-02 08:30:30|860.21|857.81|860.45|858.05|860.45|858.05|860.21|857.81|0
1651480240000|2022-05-02 08:30:40|860.33|857.93|861.05|858.65|861.05|858.65|860.33|857.93|0
1651480250000|2022-05-02 08:30:50|861.18|858.78|860.7|858.3|861.42|859.02|860.7|858.3|0
1651480260000|2022-05-02 08:31:00|861.05|858.65|861.77|859.37|861.77|859.37|861.05|858.65|0
1651480270000|2022-05-02 08:31:10|862.01|859.61|861.9|859.5|862.01|859.61|861.9|859.5|0
1651480280000|2022-05-02 08:31:20|862.14|859.74|861.66|859.26|862.74|860.34|861.66|859.26|0
1651480290000|2022-05-02 08:31:30|861.42|859.02|862.01|859.61|862.14|859.74|861.42|859.02|0
1651480300000|2022-05-02 08:31:40|861.77|859.37|861.29|858.89|861.77|859.37|861.29|858.89|0
1651480310000|2022-05-02 08:31:50|861.42|859.02|862.01|859.61|862.38|859.98|861.42|859.02|0
1651480320000|2022-05-02 08:32:00|861.77|859.37|861.29|858.89|861.77|859.37|861.29|858.89|0
1651480330000|2022-05-02 08:32:10|861.42|859.02|861.77|859.37|861.77|859.37|861.42|859.02|0
1651480340000|2022-05-02 08:32:20|861.53|859.13|862.14|859.74|862.14|859.74|861.53|859.13|0
1651480350000|2022-05-02 08:32:30|862.01|859.61|862.49|860.09|862.98|860.58|862.01|859.61|0
1651480360000|2022-05-02 08:32:40|862.73|860.33|863.46|861.06|863.46|861.06|862.73|860.33|0
1651480370000|2022-05-02 08:32:50|863.34|860.94|863.46|861.06|863.46|861.06|863.34|860.94|0
1651480380000|2022-05-02 08:33:00|864.06|861.66|863.94|861.54|864.18|861.78|863.82|861.42|0
1651480390000|2022-05-02 08:33:10|863.22|860.82|862.73|860.33|863.22|860.82|862.62|860.22|0
1651480400000|2022-05-02 08:33:20|862.86|860.46|863.46|861.06|863.46|861.06|862.73|860.33|0
1651480410000|2022-05-02 08:33:30|863.34|860.94|863.58|861.18|863.58|861.18|863.34|860.94|0
1651480420000|2022-05-02 08:33:40|862.62|860.22|863.22|860.82|863.22|860.82|862.62|860.22|0
1651480430000|2022-05-02 08:33:50|862.98|860.58|862.86|860.46|862.98|860.58|862.73|860.33|0
1651480440000|2022-05-02 08:34:00|862.62|860.22|862.38|859.98|862.62|860.22|862.38|859.98|0
1651480450000|2022-05-02 08:34:10|862.62|860.22|862.98|860.58|863.1|860.7|862.62|860.22|0
1651480460000|2022-05-02 08:34:20|863.1|860.7|863.34|860.94|863.7|861.3|862.98|860.58|0
1651480470000|2022-05-02 08:34:30|863.58|861.18|863.34|860.94|863.58|861.18|863.34|860.94|0
1651480480000|2022-05-02 08:34:40|863.58|861.18|863.58|861.18|863.58|861.18|863.58|861.18|0
1651480490000|2022-05-02 08:34:50|863.34|860.94|863.46|861.06|863.46|861.06|863.34|860.94|0
1651480500000|2022-05-02 08:35:00|863.58|861.18|863.34|860.94|863.58|861.18|863.34|860.94|0
1651480510000|2022-05-02 08:35:10|863.1|860.7|862.86|860.46|863.94|861.54|862.86|860.46|0
1651480520000|2022-05-02 08:35:20|862.49|860.09|862.14|859.74|862.49|860.09|862.14|859.74|0
1651480530000|2022-05-02 08:35:30|862.25|859.85|862.14|859.74|862.25|859.85|862.14|859.74|0
1651480540000|2022-05-02 08:35:40|861.9|859.5|863.22|860.82|863.22|860.82|861.9|859.5|0
1651480550000|2022-05-02 08:35:50|863.34|860.94|862.25|859.85|863.34|860.94|862.25|859.85|0
1651480560000|2022-05-02 08:36:00|863.34|860.94|864.54|862.14|864.54|862.14|863.34|860.94|0
1651480570000|2022-05-02 08:36:10|864.18|861.78|864.18|861.78|864.3|861.9|863.94|861.54|0
1651480580000|2022-05-02 08:36:20|864.66|862.26|863.1|860.7|864.66|862.26|863.1|860.7|0
1651480590000|2022-05-02 08:36:30|863.34|860.94|862.98|860.58|863.34|860.94|862.73|860.33|0
1651480600000|2022-05-02 08:36:40|862.73|860.33|862.98|860.58|863.1|860.7|862.73|860.33|0
1651480610000|2022-05-02 08:36:50|863.1|860.7|863.46|861.06|863.46|861.06|862.98|860.58|0
1651480620000|2022-05-02 08:37:00|863.7|861.3|863.94|861.54|863.94|861.54|863.58|861.18|0
1651480630000|2022-05-02 08:37:10|863.7|861.3|863.58|861.18|863.7|861.3|863.58|861.18|0
1651480640000|2022-05-02 08:37:20|863.94|861.54|863.7|861.3|863.94|861.54|863.46|861.06|0
1651480650000|2022-05-02 08:37:30|863.94|861.54|864.3|861.9|864.42|862.02|863.94|861.54|0
1651480660000|2022-05-02 08:37:40|864.18|861.78|864.66|862.26|864.66|862.26|864.18|861.78|0
1651480670000|2022-05-02 08:37:50|864.54|862.14|864.18|861.78|864.54|862.14|864.18|861.78|0
1651480680000|2022-05-02 08:38:00|864.06|861.66|863.58|861.18|864.06|861.66|863.46|861.06|0
1651480690000|2022-05-02 08:38:10|863.7|861.3|863.58|861.18|863.7|861.3|863.46|861.06|0
1651480700000|2022-05-02 08:38:20|863.94|861.54|863.7|861.3|864.06|861.66|863.7|861.3|0
1651480710000|2022-05-02 08:38:30|863.46|861.06|863.46|861.06|863.58|861.18|863.46|861.06|0
1651480720000|2022-05-02 08:38:40|863.58|861.18|863.46|861.06|863.58|861.18|863.46|861.06|0
1651480730000|2022-05-02 08:38:50|863.58|861.18|863.46|861.06|863.58|861.18|863.46|861.06|0
1651480740000|2022-05-02 08:39:00|863.7|861.3|863.7|861.3|863.82|861.42|863.7|861.3|0
1651480750000|2022-05-02 08:39:10|863.58|861.18|864.18|861.78|864.18|861.78|863.58|861.18|0
1651480760000|2022-05-02 08:39:20|864.3|861.9|863.58|861.18|864.3|861.9|863.46|861.06|0
1651480770000|2022-05-02 08:39:30|863.46|861.06|863.7|861.3|863.7|861.3|863.46|861.06|0
1651480780000|2022-05-02 08:39:40|863.46|861.06|862.97|860.57|863.46|861.06|862.73|860.33|0
1651480790000|2022-05-02 08:39:50|862.73|860.33|862.97|860.57|862.97|860.57|862.73|860.33|0
1651480800000|2022-05-02 08:40:00|862.86|860.46|861.18|858.78|862.86|860.46|860.81|858.41|0
1651480810000|2022-05-02 08:40:10|861.05|858.65|861.53|859.13|861.53|859.13|861.05|858.65|0
1651480820000|2022-05-02 08:40:20|860.69|858.29|861.02|858.62|861.02|858.62|860.69|858.29|0
1651480830000|2022-05-02 08:40:30|861.26|858.86|860.91|858.51|861.26|858.86|860.91|858.51|0
1651480840000|2022-05-02 08:40:40|860.43|858.03|860.3|857.9|860.43|858.03|859.95|857.55|0
1651480850000|2022-05-02 08:40:50|860.06|857.66|858.5|856.1|860.06|857.66|858.5|856.1|0
1651480860000|2022-05-02 08:41:00|858.74|856.34|858.02|855.62|858.74|856.34|858.02|855.62|0
1651480870000|2022-05-02 08:41:10|857.9|855.5|857.9|855.5|857.9|855.5|857.66|855.26|0
1651480880000|2022-05-02 08:41:20|857.18|854.78|858.14|855.74|858.14|855.74|857.18|854.78|0
1651480890000|2022-05-02 08:41:30|858.26|855.86|857.9|855.5|858.26|855.86|857.9|855.5|0
1651480900000|2022-05-02 08:41:40|858.86|856.46|859.47|857.07|859.47|857.07|858.86|856.46|0
1651480910000|2022-05-02 08:41:50|859.34|856.94|858.86|856.46|859.82|857.42|858.86|856.46|0
1651480920000|2022-05-02 08:42:00|858.98|856.58|860.19|857.79|860.19|857.79|858.62|856.22|0
1651480930000|2022-05-02 08:42:10|860.3|857.9|860.54|858.14|860.54|858.14|860.3|857.9|0
1651480940000|2022-05-02 08:42:20|861.02|858.62|860.78|858.38|861.02|858.62|860.43|858.03|0
1651480950000|2022-05-02 08:42:30|860.67|858.27|861.26|858.86|861.26|858.86|860.67|858.27|0
1651480960000|2022-05-02 08:42:40|861.15|858.75|861.15|858.75|861.15|858.75|861.02|858.62|0
1651480970000|2022-05-02 08:42:50|861.26|858.86|861.87|859.47|861.87|859.47|861.26|858.86|0
1651480980000|2022-05-02 08:43:00|861.63|859.23|862.35|859.95|862.35|859.95|861.63|859.23|0
1651480990000|2022-05-02 08:43:10|862.83|860.43|863.55|861.15|863.55|861.15|862.83|860.43|0
1651481000000|2022-05-02 08:43:20|863.79|861.39|863.91|861.51|863.91|861.51|863.55|861.15|0
1651481010000|2022-05-02 08:43:30|863.79|861.39|864.27|861.87|864.39|861.99|863.79|861.39|0
1651481020000|2022-05-02 08:43:40|863.67|861.27|863.91|861.51|863.91|861.51|863.43|861.03|0
1651481030000|2022-05-02 08:43:50|863.79|861.39|864.15|861.75|864.15|861.75|863.79|861.39|0
1651481040000|2022-05-02 08:44:00|864.27|861.87|864.63|862.23|864.63|862.23|864.27|861.87|0
1651481050000|2022-05-02 08:44:10|864.27|861.87|863.18|860.78|864.27|861.87|862.94|860.54|0
1651481060000|2022-05-02 08:44:20|862.83|860.43|862.59|860.19|862.83|860.43|861.87|859.47|0
1651481070000|2022-05-02 08:44:30|862.7|860.3|861.98|859.58|862.7|860.3|861.98|859.58|0
1651481080000|2022-05-02 08:44:40|861.87|859.47|861.15|858.75|861.87|859.47|861.15|858.75|0
1651481090000|2022-05-02 08:44:50|861.5|859.1|861.15|858.75|861.63|859.23|861.15|858.75|0
1651481100000|2022-05-02 08:45:00|861.26|858.86|860.67|858.27|861.26|858.86|860.67|858.27|0
1651481110000|2022-05-02 08:45:10|861.02|858.62|861.26|858.86|861.26|858.86|860.91|858.51|0
1651481120000|2022-05-02 08:45:20|861.15|858.75|862.11|859.71|862.11|859.71|861.15|858.75|0
1651481130000|2022-05-02 08:45:30|861.87|859.47|862.11|859.71|862.11|859.71|861.87|859.47|0
1651481140000|2022-05-02 08:45:40|861.87|859.47|862.22|859.82|862.22|859.82|861.87|859.47|0
1651481150000|2022-05-02 08:45:50|861.98|859.58|861.15|858.75|861.98|859.58|861.15|858.75|0
1651481160000|2022-05-02 08:46:00|861.26|858.86|860.78|858.38|861.26|858.86|860.78|858.38|0
1651481170000|2022-05-02 08:46:10|860.91|858.51|861.15|858.75|861.15|858.75|860.91|858.51|0
1651481180000|2022-05-02 08:46:20|861.5|859.1|861.39|858.99|861.5|859.1|861.15|858.75|0
1651481190000|2022-05-02 08:46:30|861.63|859.23|861.63|859.23|861.63|859.23|861.39|858.99|0
1651481200000|2022-05-02 08:46:40|861.39|858.99|861.39|858.99|861.39|858.99|861.15|858.75|0
1651481210000|2022-05-02 08:46:50|861.63|859.23|861.63|859.23|861.63|859.23|861.63|859.23|0
1651481220000|2022-05-02 08:47:00|861.39|858.99|861.98|859.58|861.98|859.58|861.39|858.99|0
1651481230000|2022-05-02 08:47:10|862.11|859.71|861.98|859.58|862.11|859.71|861.63|859.23|0
1651481240000|2022-05-02 08:47:20|862.22|859.82|863.67|861.27|863.67|861.27|862.22|859.82|0
1651481250000|2022-05-02 08:47:30|863.55|861.15|863.07|860.67|863.55|861.15|863.07|860.67|0
1651481260000|2022-05-02 08:47:40|862.83|860.43|863.42|861.02|863.67|861.27|862.83|860.43|0
1651481270000|2022-05-02 08:47:50|863.18|860.78|862.94|860.54|863.18|860.78|862.94|860.54|0
1651481280000|2022-05-02 08:48:00|863.18|860.78|863.18|860.78|863.31|860.91|863.18|860.78|0
1651481290000|2022-05-02 08:48:10|863.31|860.91|863.31|860.91|863.42|861.02|863.31|860.91|0
1651481300000|2022-05-02 08:48:20|863.42|861.02|863.42|861.02|863.42|861.02|863.31|860.91|0
1651481310000|2022-05-02 08:48:30|863.07|860.67|863.07|860.67|863.07|860.67|863.07|860.67|0
1651481320000|2022-05-02 08:48:40|863.18|860.78|862.83|860.43|863.18|860.78|862.7|860.3|0
1651481330000|2022-05-02 08:48:50|862.7|860.3|862.22|859.82|862.7|860.3|862.11|859.71|0
1651481340000|2022-05-02 08:49:00|862.46|860.06|862.59|860.19|862.59|860.19|862.35|859.95|0
1651481350000|2022-05-02 08:49:10|862.7|860.3|862.59|860.19|862.83|860.43|862.59|860.19|0
1651481360000|2022-05-02 08:49:20|862.7|860.3|863.31|860.91|863.31|860.91|862.7|860.3|0
1651481370000|2022-05-02 08:49:30|863.18|860.78|863.31|860.91|863.31|860.91|863.18|860.78|0
1651481390000|2022-05-02 08:49:50|862.83|860.43|861.5|859.1|862.83|860.43|861.5|859.1|0
1651481400000|2022-05-02 08:50:00|861.98|859.58|862.59|860.19|862.59|860.19|861.98|859.58|0
1651481410000|2022-05-02 08:50:10|863.07|860.67|863.07|860.67|863.07|860.67|862.94|860.54|0
1651481420000|2022-05-02 08:50:20|863.31|860.91|862.59|860.19|863.31|860.91|862.59|860.19|0
1651481430000|2022-05-02 08:50:30|862.11|859.71|862.35|859.95|862.35|859.95|862.11|859.71|0
1651481440000|2022-05-02 08:50:40|862.83|860.43|863.07|860.67|863.07|860.67|862.83|860.43|0
1651481450000|2022-05-02 08:50:50|862.83|860.43|863.18|860.78|863.18|860.78|862.83|860.43|0
1651481460000|2022-05-02 08:51:00|863.31|860.91|864.75|862.35|864.75|862.35|863.31|860.91|0
1651481470000|2022-05-02 08:51:10|864.99|862.59|864.51|862.11|864.99|862.59|864.51|862.11|0
1651481480000|2022-05-02 08:51:20|864.03|861.63|864.15|861.75|864.15|861.75|864.03|861.63|0
1651481490000|2022-05-02 08:51:30|864.39|861.99|865.59|863.19|865.59|863.19|864.39|861.99|0
1651481500000|2022-05-02 08:51:40|865.47|863.07|865.83|863.43|865.83|863.43|865.47|863.07|0
1651481510000|2022-05-02 08:51:50|865.59|863.19|865.23|862.83|865.59|863.19|865.23|862.83|0
1651481520000|2022-05-02 08:52:00|864.75|862.35|865.23|862.83|865.23|862.83|864.75|862.35|0
1651481530000|2022-05-02 08:52:10|864.99|862.59|864.63|862.23|864.99|862.59|864.63|862.23|0
1651481540000|2022-05-02 08:52:20|863.55|861.15|863.66|861.26|864.15|861.75|863.55|861.15|0
1651481550000|2022-05-02 08:52:30|863.91|861.51|864.51|862.11|864.51|862.11|863.91|861.51|0
1651481560000|2022-05-02 08:52:40|864.99|862.59|865.47|863.07|865.71|863.31|864.99|862.59|0
1651481570000|2022-05-02 08:52:50|865.59|863.19|865.71|863.31|865.71|863.31|865.47|863.07|0
1651481580000|2022-05-02 08:53:00|865.47|863.07|865.71|863.31|865.71|863.31|865.47|863.07|0
1651481590000|2022-05-02 08:53:10|867.03|864.63|866.43|864.03|867.03|864.63|866.43|864.03|0
1651481600000|2022-05-02 08:53:20|866.55|864.15|867.16|864.76|867.16|864.76|866.31|863.91|0
1651481610000|2022-05-02 08:53:30|867.03|864.63|866.19|863.79|867.03|864.63|866.19|863.79|0
1651481620000|2022-05-02 08:53:40|866.31|863.91|865.95|863.55|866.31|863.91|865.95|863.55|0
1651481630000|2022-05-02 08:53:50|866.79|864.39|866.92|864.52|867.27|864.87|866.79|864.39|0
1651481640000|2022-05-02 08:54:00|866.79|864.39|867.03|864.63|867.03|864.63|866.79|864.39|0
1651481650000|2022-05-02 08:54:10|866.92|864.52|867.88|865.48|867.88|865.48|866.92|864.52|0
1651481660000|2022-05-02 08:54:20|868.12|865.72|867.75|865.35|868.12|865.72|867.75|865.35|0
1651481670000|2022-05-02 08:54:30|867.64|865.24|867.75|865.35|867.75|865.35|867.64|865.24|0
1651481680000|2022-05-02 08:54:40|867.64|865.24|868.12|865.72|868.12|865.72|867.51|865.11|0
1651481690000|2022-05-02 08:54:50|868.96|866.56|868.47|866.07|868.96|866.56|868.47|866.07|0
1651481700000|2022-05-02 08:55:00|868.23|865.83|867.88|865.48|868.36|865.96|867.88|865.48|0
1651481710000|2022-05-02 08:55:10|868.23|865.83|867.99|865.59|868.47|866.07|867.99|865.59|0
1651481720000|2022-05-02 08:55:20|867.75|865.35|867.75|865.35|867.88|865.48|867.75|865.35|0
1651481730000|2022-05-02 08:55:30|867.64|865.24|867.99|865.59|867.99|865.59|867.64|865.24|0
1651481740000|2022-05-02 08:55:40|868.72|866.32|869.44|867.04|869.44|867.04|868.72|866.32|0
1651481750000|2022-05-02 08:55:50|869.68|867.28|869.56|867.16|869.68|867.28|869.44|867.04|0
1651481760000|2022-05-02 08:56:00|869.44|867.04|869.44|867.04|869.44|867.04|869.44|867.04|0
1651481770000|2022-05-02 08:56:10|869.56|867.16|869.44|867.04|870.28|867.88|869.44|867.04|0
1651481780000|2022-05-02 08:56:20|869.68|867.28|868.84|866.44|869.68|867.28|868.84|866.44|0
1651481790000|2022-05-02 08:56:30|869.08|866.68|869.44|867.04|869.44|867.04|869.08|866.68|0
1651481800000|2022-05-02 08:56:40|869.32|866.92|868.84|866.44|869.32|866.92|868.47|866.07|0
1651481810000|2022-05-02 08:56:50|869.2|866.8|869.56|867.16|869.56|867.16|869.2|866.8|0
1651481820000|2022-05-02 08:57:00|869.2|866.8|870.04|867.64|870.04|867.64|869.2|866.8|0
1651481830000|2022-05-02 08:57:10|869.56|867.16|869.2|866.8|869.56|867.16|869.2|866.8|0
1651481840000|2022-05-02 08:57:20|869.44|867.04|869.92|867.52|869.92|867.52|869.32|866.92|0
1651481850000|2022-05-02 08:57:30|869.68|867.28|870.16|867.76|870.16|867.76|869.68|867.28|0
1651481860000|2022-05-02 08:57:40|869.92|867.52|869.8|867.4|869.92|867.52|869.2|866.8|0
1651481870000|2022-05-02 08:57:50|869.68|867.28|869.68|867.28|869.8|867.4|869.56|867.16|0
1651481880000|2022-05-02 08:58:00|869.8|867.4|868.84|866.44|869.92|867.52|868.84|866.44|0
1651481890000|2022-05-02 08:58:10|868.72|866.32|868.6|866.2|868.84|866.44|868.6|866.2|0
1651481900000|2022-05-02 08:58:20|868.84|866.44|868.84|866.44|868.96|866.56|868.84|866.44|0
1651481910000|2022-05-02 08:58:30|868.6|866.2|867.88|865.48|868.6|866.2|867.88|865.48|0
1651481920000|2022-05-02 08:58:40|867.99|865.59|867.03|864.63|867.99|865.59|867.03|864.63|0
1651481930000|2022-05-02 08:58:50|865.71|863.31|865.95|863.55|865.95|863.55|865.59|863.19|0
1651481940000|2022-05-02 08:59:00|865.71|863.31|865.95|863.55|865.95|863.55|865.71|863.31|0
1651481950000|2022-05-02 08:59:10|866.31|863.91|866.67|864.27|866.92|864.52|866.31|863.91|0
1651481960000|2022-05-02 08:59:20|866.92|864.52|866.92|864.52|866.92|864.52|866.92|864.52|0
1651481970000|2022-05-02 08:59:30|867.16|864.76|866.67|864.27|867.16|864.76|866.43|864.03|0
1651481980000|2022-05-02 08:59:40|866.19|863.79|865.47|863.07|866.19|863.79|865.47|863.07|0
1651481990000|2022-05-02 08:59:50|865.71|863.31|866.07|863.67|866.31|863.91|865.71|863.31|0
1651482000000|2022-05-02 09:00:00|865.95|863.55|865.47|863.07|865.95|863.55|865.47|863.07|0
1651482010000|2022-05-02 09:00:10|865.71|863.31|865.71|863.31|865.71|863.31|865.71|863.31|0
1651482020000|2022-05-02 09:00:20|865.59|863.19|865.59|863.19|865.71|863.31|865.59|863.19|0
1651482030000|2022-05-02 09:00:30|865.71|863.31|865.35|862.95|865.71|863.31|865.35|862.95|0
1651482040000|2022-05-02 09:00:40|865.23|862.83|864.99|862.59|865.23|862.83|864.99|862.59|0
1651482050000|2022-05-02 09:00:50|865.11|862.71|864.87|862.47|865.11|862.71|864.87|862.47|0
1651482060000|2022-05-02 09:01:00|864.63|862.23|864.75|862.35|864.75|862.35|864.63|862.23|0
1651482070000|2022-05-02 09:01:10|864.63|862.23|864.99|862.59|865.11|862.71|864.63|862.23|0
1651482080000|2022-05-02 09:01:20|865.11|862.71|864.87|862.47|865.11|862.71|864.87|862.47|0
1651482090000|2022-05-02 09:01:30|864.27|861.87|864.14|861.74|864.27|861.87|864.14|861.74|0
1651482100000|2022-05-02 09:01:40|863.9|861.5|863.31|860.91|864.14|861.74|863.31|860.91|0
1651482110000|2022-05-02 09:01:50|863.42|861.02|862.83|860.43|863.42|861.02|862.83|860.43|0
1651482120000|2022-05-02 09:02:00|863.07|860.67|863.18|860.78|863.18|860.78|863.07|860.67|0
1651482130000|2022-05-02 09:02:10|863.66|861.26|863.79|861.39|864.27|861.87|863.66|861.26|0
1651482140000|2022-05-02 09:02:20|863.66|861.26|863.66|861.26|863.66|861.26|863.18|860.78|0
1651482150000|2022-05-02 09:02:30|863.42|861.02|863.55|861.15|863.66|861.26|863.42|861.02|0
1651482160000|2022-05-02 09:02:40|863.42|861.02|863.18|860.78|863.42|861.02|862.94|860.54|0
1651482170000|2022-05-02 09:02:50|862.83|860.43|862.22|859.82|862.83|860.43|862.22|859.82|0
1651482180000|2022-05-02 09:03:00|861.87|859.47|861.74|859.34|861.87|859.47|861.74|859.34|0
1651482190000|2022-05-02 09:03:10|861.63|859.23|861.5|859.1|861.63|859.23|861.5|859.1|0
1651482200000|2022-05-02 09:03:20|861.74|859.34|861.63|859.23|861.74|859.34|861.63|859.23|0
1651482210000|2022-05-02 09:03:30|860.9|858.5|861.5|859.1|861.5|859.1|860.9|858.5|0
1651482220000|2022-05-02 09:03:40|861.26|858.86|861.39|858.99|861.39|858.99|861.26|858.86|0
1651482230000|2022-05-02 09:03:50|861.5|859.1|861.26|858.86|861.5|859.1|861.02|858.62|0
1651482240000|2022-05-02 09:04:00|861.39|858.99|861.5|859.1|861.5|859.1|861.39|858.99|0
1651482250000|2022-05-02 09:04:10|861.74|859.34|860.78|858.38|861.74|859.34|860.66|858.26|0
1651482260000|2022-05-02 09:04:20|861.02|858.62|860.78|858.38|861.02|858.62|860.78|858.38|0
1651482270000|2022-05-02 09:04:30|860.9|858.5|861.74|859.34|861.98|859.58|860.9|858.5|0
1651482280000|2022-05-02 09:04:40|861.63|859.23|861.74|859.34|861.74|859.34|861.63|859.23|0
1651482290000|2022-05-02 09:04:50|861.87|859.47|861.74|859.34|862.22|859.82|861.74|859.34|0
1651482300000|2022-05-02 09:05:00|861.87|859.47|862.59|860.19|862.59|860.19|861.87|859.47|0
1651482310000|2022-05-02 09:05:10|862.46|860.06|862.46|860.06|862.46|860.06|862.22|859.82|0
1651482320000|2022-05-02 09:05:20|862.59|860.19|861.87|859.47|862.59|860.19|861.87|859.47|0
1651482330000|2022-05-02 09:05:30|861.98|859.58|861.87|859.47|861.98|859.58|861.87|859.47|0
1651482340000|2022-05-02 09:05:40|862.18|859.78|862.05|859.65|862.18|859.78|862.05|859.65|0
1651482350000|2022-05-02 09:05:50|862.4|860|862.16|859.76|862.4|860|862.16|859.76|0
1651482360000|2022-05-02 09:06:00|861.81|859.41|861.68|859.28|861.81|859.41|861.68|859.28|0
1651482370000|2022-05-02 09:06:10|861.81|859.41|861.92|859.52|861.92|859.52|861.81|859.41|0
1651482380000|2022-05-02 09:06:20|861.68|859.28|862.16|859.76|862.16|859.76|861.68|859.28|0
1651482390000|2022-05-02 09:06:30|861.92|859.52|862.16|859.76|862.16|859.76|861.68|859.28|0
1651482400000|2022-05-02 09:06:40|862.88|860.48|863|860.6|863.12|860.72|862.88|860.48|0
1651482410000|2022-05-02 09:06:50|863.12|860.72|862.88|860.48|863.12|860.72|862.88|860.48|0
1651482420000|2022-05-02 09:07:00|863|860.6|862.29|859.89|863|860.6|862.29|859.89|0
1651482430000|2022-05-02 09:07:10|862.52|860.12|862.88|860.48|862.88|860.48|862.52|860.12|0
1651482440000|2022-05-02 09:07:20|862.76|860.36|862.88|860.48|862.88|860.48|862.64|860.24|0
1651482450000|2022-05-02 09:07:30|862.76|860.36|862.4|860|862.76|860.36|862.4|860|0
1651482460000|2022-05-02 09:07:40|862.52|860.12|862.4|860|862.52|860.12|862.4|860|0
1651482470000|2022-05-02 09:07:50|862.64|860.24|862.4|860|862.64|860.24|862.4|860|0
1651482480000|2022-05-02 09:08:00|861.68|859.28|861.44|859.04|861.68|859.28|861.44|859.04|0
1651482490000|2022-05-02 09:08:10|861.68|859.28|862.16|859.76|862.28|859.88|861.68|859.28|0
1651482500000|2022-05-02 09:08:20|862.64|860.24|862.88|860.48|862.88|860.48|862.64|860.24|0
1651482510000|2022-05-02 09:08:30|862.76|860.36|864.68|862.28|864.68|862.28|862.76|860.36|0
1651482520000|2022-05-02 09:08:40|864.56|862.16|864.44|862.04|864.56|862.16|864.08|861.68|0
1651482530000|2022-05-02 09:08:50|864.32|861.92|864.08|861.68|864.32|861.92|864.08|861.68|0
1651482540000|2022-05-02 09:09:00|863.84|861.44|864.08|861.68|864.08|861.68|863.84|861.44|0
1651482550000|2022-05-02 09:09:10|863.96|861.56|864.08|861.68|864.08|861.68|863.96|861.56|0
1651482560000|2022-05-02 09:09:20|864.2|861.8|864.8|862.4|864.8|862.4|864.2|861.8|0
1651482570000|2022-05-02 09:09:30|864.92|862.52|863.72|861.32|864.92|862.52|863.72|861.32|0
1651482580000|2022-05-02 09:09:40|864.2|861.8|863.96|861.56|864.2|861.8|863.84|861.44|0
1651482590000|2022-05-02 09:09:50|864.08|861.68|864.2|861.8|864.32|861.92|864.08|861.68|0
1651482600000|2022-05-02 09:10:00|864.32|861.92|862.88|860.48|864.32|861.92|862.64|860.24|0
1651482610000|2022-05-02 09:10:10|863.12|860.72|863|860.6|863.12|860.72|862.88|860.48|0
1651482620000|2022-05-02 09:10:20|862.64|860.24|861.81|859.41|862.64|860.24|861.81|859.41|0
1651482630000|2022-05-02 09:10:30|861.92|859.52|862.64|860.24|862.64|860.24|861.92|859.52|0
1651482640000|2022-05-02 09:10:40|862.52|860.12|862.28|859.88|862.52|860.12|862.28|859.88|0
1651482650000|2022-05-02 09:10:50|862.4|860|863.12|860.72|863.12|860.72|862.4|860|0
1651482660000|2022-05-02 09:11:00|863.36|860.96|863.24|860.84|863.36|860.96|863.24|860.84|0
1651482670000|2022-05-02 09:11:10|863.12|860.72|863|860.6|863.12|860.72|863|860.6|0
1651482680000|2022-05-02 09:11:20|862.88|860.48|863.12|860.72|863.12|860.72|862.88|860.48|0
1651482690000|2022-05-02 09:11:30|863|860.6|862.52|860.12|863|860.6|862.52|860.12|0
1651482700000|2022-05-02 09:11:40|862.4|860|862.16|859.76|862.4|860|862.16|859.76|0
1651482710000|2022-05-02 09:11:50|861.92|859.52|861.68|859.28|862.16|859.76|861.57|859.17|0
1651482720000|2022-05-02 09:12:00|861.57|859.17|860.72|858.32|861.57|859.17|860.72|858.32|0
1651482730000|2022-05-02 09:12:10|860.85|858.45|860.85|858.45|860.85|858.45|860.85|858.45|0
1651482740000|2022-05-02 09:12:20|860.72|858.32|860.72|858.32|860.85|858.45|860.72|858.32|0
1651482750000|2022-05-02 09:12:30|860.96|858.56|860.48|858.08|860.96|858.56|860.48|858.08|0
1651482760000|2022-05-02 09:12:40|859.89|857.49|859.53|857.13|859.89|857.49|859.53|857.13|0
1651482770000|2022-05-02 09:12:50|859.76|857.36|859.76|857.36|860|857.6|859.76|857.36|0
1651482780000|2022-05-02 09:13:00|859.29|856.89|859.29|856.89|859.53|857.13|859.29|856.89|0
1651482790000|2022-05-02 09:13:10|859.41|857.01|859.76|857.36|859.76|857.36|859.41|857.01|0
1651482800000|2022-05-02 09:13:20|859.89|857.49|860.24|857.84|860.37|857.97|859.89|857.49|0
1651482810000|2022-05-02 09:13:30|860.37|857.97|860.48|858.08|860.48|858.08|860.37|857.97|0
1651482820000|2022-05-02 09:13:40|860.72|858.32|861.33|858.93|861.33|858.93|860.72|858.32|0
1651482830000|2022-05-02 09:13:50|861.09|858.69|861.2|858.8|861.44|859.04|861.09|858.69|0
1651482840000|2022-05-02 09:14:00|860.96|858.56|860.96|858.56|861.09|858.69|860.96|858.56|0
1651482850000|2022-05-02 09:14:10|861.44|859.04|861.44|859.04|861.44|859.04|861.44|859.04|0
1651482860000|2022-05-02 09:14:20|861.68|859.28|861.92|859.52|861.92|859.52|861.68|859.28|0
1651482870000|2022-05-02 09:14:30|862.4|860|861.68|859.28|862.4|860|861.68|859.28|0
1651482880000|2022-05-02 09:14:40|861.44|859.04|861.2|858.8|861.44|859.04|861.2|858.8|0
1651482890000|2022-05-02 09:14:50|861.92|859.52|861.92|859.52|862.04|859.64|861.92|859.52|0
1651482900000|2022-05-02 09:15:00|862.04|859.64|861.92|859.52|862.04|859.64|861.68|859.28|0
1651482910000|2022-05-02 09:15:10|862.16|859.76|862.28|859.88|862.28|859.88|862.16|859.76|0
1651482920000|2022-05-02 09:15:20|862.4|860|862.4|860|862.4|860|862.4|860|0
1651482930000|2022-05-02 09:15:30|862.28|859.88|862.4|860|862.4|860|862.16|859.76|0
1651482940000|2022-05-02 09:15:40|862.28|859.88|862.16|859.76|862.28|859.88|862.16|859.76|0
1651482950000|2022-05-02 09:15:50|862.04|859.64|861.68|859.28|862.04|859.64|861.68|859.28|0
1651482960000|2022-05-02 09:16:00|861.57|859.17|861.44|859.04|861.57|859.17|861.33|858.93|0
1651482970000|2022-05-02 09:16:10|862.04|859.64|861.81|859.41|862.04|859.64|861.81|859.41|0
1651482980000|2022-05-02 09:16:20|861.92|859.52|861.92|859.52|861.92|859.52|861.92|859.52|0
1651482990000|2022-05-02 09:16:30|861.68|859.28|861.2|858.8|861.68|859.28|861.2|858.8|0
1651483000000|2022-05-02 09:16:40|861.44|859.04|860.96|858.56|861.44|859.04|860.96|858.56|0
1651483010000|2022-05-02 09:16:50|860.85|858.45|860.72|858.32|860.85|858.45|860.72|858.32|0
1651483020000|2022-05-02 09:17:00|860.48|858.08|859.52|857.12|860.48|858.08|859.52|857.12|0
1651483030000|2022-05-02 09:17:10|859.41|857.01|858.81|856.41|859.52|857.12|858.81|856.41|0
1651483040000|2022-05-02 09:17:20|859.05|856.65|859.05|856.65|859.29|856.89|858.81|856.41|0
1651483050000|2022-05-02 09:17:30|858.93|856.53|859.05|856.65|859.05|856.65|858.81|856.41|0
1651483060000|2022-05-02 09:17:40|859.76|857.36|859.89|857.49|859.89|857.49|859.76|857.36|0
1651483070000|2022-05-02 09:17:50|859.76|857.36|860.72|858.32|860.72|858.32|859.76|857.36|0
1651483080000|2022-05-02 09:18:00|860.96|858.56|861.09|858.69|861.09|858.69|860.96|858.56|0
1651483090000|2022-05-02 09:18:10|860.61|858.21|860.96|858.56|860.96|858.56|860.48|858.08|0
1651483100000|2022-05-02 09:18:20|860.85|858.45|860.96|858.56|860.96|858.56|860.85|858.45|0
1651483110000|2022-05-02 09:18:30|861.2|858.8|861.44|859.04|861.44|859.04|861.2|858.8|0
1651483120000|2022-05-02 09:18:40|862.16|859.76|861.57|859.17|862.16|859.76|861.57|859.17|0
1651483130000|2022-05-02 09:18:50|861.44|859.04|861.33|858.93|861.44|859.04|861.2|858.8|0
1651483140000|2022-05-02 09:19:00|861.2|858.8|860.96|858.56|861.2|858.8|860.72|858.32|0
1651483150000|2022-05-02 09:19:10|860.72|858.32|860.48|858.08|860.72|858.32|860.48|858.08|0
1651483160000|2022-05-02 09:19:20|860.37|857.97|860|857.6|860.37|857.97|860|857.6|0
1651483170000|2022-05-02 09:19:30|860.24|857.84|860.96|858.56|860.96|858.56|860.24|857.84|0
1651483180000|2022-05-02 09:19:40|861.09|858.69|861.2|858.8|861.2|858.8|860.96|858.56|0
1651483190000|2022-05-02 09:19:50|861.57|859.17|862.4|860|862.4|860|861.57|859.17|0
1651483200000|2022-05-02 09:20:00|862.64|860.24|862.4|860|862.64|860.24|862.4|860|0
1651483210000|2022-05-02 09:20:10|862.76|860.36|862.52|860.12|862.76|860.36|862.52|860.12|0
1651483220000|2022-05-02 09:20:20|862.64|860.24|862.4|860|862.64|860.24|862.28|859.88|0
1651483230000|2022-05-02 09:20:30|862.04|859.64|861.68|859.28|862.52|860.12|861.68|859.28|0
1651483240000|2022-05-02 09:20:40|861.8|859.4|861.44|859.04|861.8|859.4|861.44|859.04|0
1651483250000|2022-05-02 09:20:50|861.57|859.17|861.92|859.52|862.4|860|861.57|859.17|0
1651483260000|2022-05-02 09:21:00|862.04|859.64|861.68|859.28|862.04|859.64|861.68|859.28|0
1651483270000|2022-05-02 09:21:10|861.92|859.52|862.52|860.12|862.52|860.12|861.8|859.4|0
1651483280000|2022-05-02 09:21:20|863|860.6|862.16|859.76|863|860.6|862.16|859.76|0
1651483290000|2022-05-02 09:21:30|861.92|859.52|862.16|859.76|862.16|859.76|861.92|859.52|0
1651483300000|2022-05-02 09:21:40|862.4|860|862.4|860|862.4|860|862.4|860|0
1651483310000|2022-05-02 09:21:50|862.64|860.24|862.76|860.36|862.88|860.48|862.64|860.24|0
1651483320000|2022-05-02 09:22:00|862.88|860.48|862.64|860.24|863.12|860.72|862.64|860.24|0
1651483330000|2022-05-02 09:22:10|862.16|859.76|862.16|859.76|862.16|859.76|861.92|859.52|0
1651483340000|2022-05-02 09:22:20|861.92|859.52|862.16|859.76|862.16|859.76|861.92|859.52|0
1651483350000|2022-05-02 09:22:30|860.96|858.56|860.48|858.08|860.96|858.56|860.24|857.84|0
1651483360000|2022-05-02 09:22:40|860.96|858.56|860.72|858.32|860.96|858.56|860.48|858.08|0
1651483370000|2022-05-02 09:22:50|860.61|858.21|860.48|858.08|860.61|858.21|860.48|858.08|0
1651483380000|2022-05-02 09:23:00|860.61|858.21|860.24|857.84|860.61|858.21|859.76|857.36|0
1651483390000|2022-05-02 09:23:10|860.48|858.08|860.48|858.08|860.48|858.08|860.37|857.97|0
1651483400000|2022-05-02 09:23:20|860.24|857.84|860.48|858.08|860.48|858.08|860|857.6|0
1651483420000|2022-05-02 09:23:40|859.76|857.36|860.13|857.73|860.13|857.73|859.76|857.36|0
1651483430000|2022-05-02 09:23:50|859.76|857.36|859.76|857.36|859.76|857.36|859.76|857.36|0
1651483440000|2022-05-02 09:24:00|860|857.6|860|857.6|860|857.6|859.89|857.49|0
1651483450000|2022-05-02 09:24:10|859.76|857.36|858.69|856.29|859.76|857.36|858.69|856.29|0
1651483460000|2022-05-02 09:24:20|857.97|855.57|858.21|855.81|858.21|855.81|857.85|855.45|0
1651483470000|2022-05-02 09:24:30|858.45|856.05|858.57|856.17|858.93|856.53|858.45|856.05|0
1651483480000|2022-05-02 09:24:40|858.33|855.93|858.09|855.69|858.45|856.05|858.09|855.69|0
1651483490000|2022-05-02 09:24:50|858.33|855.93|857.85|855.45|858.33|855.93|857.61|855.21|0
1651483500000|2022-05-02 09:25:00|857.61|855.21|857.13|854.73|857.61|855.21|857.13|854.73|0
1651483510000|2022-05-02 09:25:10|857.02|854.62|856.54|854.14|857.02|854.62|856.41|854.01|0
1651483520000|2022-05-02 09:25:20|857.02|854.62|857.49|855.09|857.49|855.09|857.02|854.62|0
1651483530000|2022-05-02 09:25:30|857.37|854.97|857.13|854.73|857.49|855.09|857.13|854.73|0
1651483540000|2022-05-02 09:25:40|857.25|854.85|856.89|854.49|857.25|854.85|856.65|854.25|0
1651483550000|2022-05-02 09:25:50|857.02|854.62|857.13|854.73|857.13|854.73|857.02|854.62|0
1651483560000|2022-05-02 09:26:00|857.73|855.33|857.37|854.97|857.73|855.33|857.13|854.73|0
1651483570000|2022-05-02 09:26:10|857.73|855.33|857.61|855.21|857.73|855.33|857.13|854.73|0
1651483580000|2022-05-02 09:26:20|857.85|855.45|857.97|855.57|857.97|855.57|857.61|855.21|0
1651483590000|2022-05-02 09:26:30|858.09|855.69|858.45|856.05|858.45|856.05|858.09|855.69|0
1651483600000|2022-05-02 09:26:40|858.09|855.69|856.89|854.49|858.21|855.81|856.89|854.49|0
1651483610000|2022-05-02 09:26:50|857.13|854.73|857.13|854.73|857.37|854.97|856.89|854.49|0
1651483620000|2022-05-02 09:27:00|857.25|854.85|857.13|854.73|857.37|854.97|857.13|854.73|0
1651483630000|2022-05-02 09:27:10|857.25|854.85|857.13|854.73|857.25|854.85|857.13|854.73|0
1651483640000|2022-05-02 09:27:20|856.65|854.25|856.41|854.01|856.65|854.25|856.41|854.01|0
1651483650000|2022-05-02 09:27:30|856.65|854.25|856.3|853.9|856.65|854.25|856.3|853.9|0
1651483660000|2022-05-02 09:27:40|856.41|854.01|856.3|853.9|856.54|854.14|856.3|853.9|0
1651483670000|2022-05-02 09:27:50|855.69|853.29|855.93|853.53|855.93|853.53|855.69|853.29|0
1651483680000|2022-05-02 09:28:00|855.69|853.29|855.58|853.18|855.69|853.29|855.58|853.18|0
1651483690000|2022-05-02 09:28:10|855.46|853.06|855.46|853.06|855.58|853.18|855.46|853.06|0
1651483700000|2022-05-02 09:28:20|855.22|852.82|855.34|852.94|855.34|852.94|855.22|852.82|0
1651483710000|2022-05-02 09:28:30|855.46|853.06|855.34|852.94|855.46|853.06|855.34|852.94|0
1651483720000|2022-05-02 09:28:40|855.22|852.82|855.34|852.94|855.34|852.94|855.22|852.82|0
1651483730000|2022-05-02 09:28:50|855.45|853.05|855.34|852.94|855.45|853.05|855.34|852.94|0
1651483740000|2022-05-02 09:29:00|855.45|853.05|855.45|853.05|855.45|853.05|855.22|852.82|0
1651483750000|2022-05-02 09:29:10|855.69|853.29|855.82|853.42|855.82|853.42|855.69|853.29|0
1651483760000|2022-05-02 09:29:20|855.69|853.29|856.17|853.77|856.3|853.9|855.69|853.29|0
1651483770000|2022-05-02 09:29:30|856.78|854.38|857.37|854.97|857.61|855.21|856.78|854.38|0
1651483780000|2022-05-02 09:29:40|857.61|855.21|857.37|854.97|857.61|855.21|857.37|854.97|0
1651483790000|2022-05-02 09:29:50|857.61|855.21|857.61|855.21|857.61|855.21|857.49|855.09|0
1651483800000|2022-05-02 09:30:00|857.37|854.97|857.49|855.09|857.49|855.09|857.37|854.97|0
1651483810000|2022-05-02 09:30:10|857.73|855.33|856.89|854.49|857.73|855.33|856.89|854.49|0
1651483830000|2022-05-02 09:30:30|857.25|854.85|858.21|855.81|858.21|855.81|857.25|854.85|0
1651483840000|2022-05-02 09:30:40|857.85|855.45|857.37|854.97|858.33|855.93|857.37|854.97|0
1651483850000|2022-05-02 09:30:50|857.25|854.85|857.13|854.73|857.25|854.85|857.13|854.73|0
1651483860000|2022-05-02 09:31:00|857.37|854.97|857.37|854.97|857.37|854.97|857.25|854.85|0
1651483870000|2022-05-02 09:31:10|857.25|854.85|856.89|854.49|857.25|854.85|856.89|854.49|0
1651483880000|2022-05-02 09:31:20|856.65|854.25|855.69|853.29|856.65|854.25|855.69|853.29|0
1651483890000|2022-05-02 09:31:30|855.82|853.42|855.93|853.53|855.93|853.53|855.82|853.42|0
1651483900000|2022-05-02 09:31:40|856.17|853.77|855.93|853.53|856.17|853.77|855.93|853.53|0
1651483910000|2022-05-02 09:31:50|856.17|853.77|856.17|853.77|856.17|853.77|856.17|853.77|0
1651483920000|2022-05-02 09:32:00|856.41|854.01|856.65|854.25|856.65|854.25|856.41|854.01|0
1651483930000|2022-05-02 09:32:10|856.54|854.14|857.01|854.61|857.01|854.61|856.41|854.01|0
1651483940000|2022-05-02 09:32:20|857.13|854.73|857.13|854.73|857.25|854.85|857.13|854.73|0
1651483950000|2022-05-02 09:32:30|856.65|854.25|856.65|854.25|856.78|854.38|856.65|854.25|0
1651483960000|2022-05-02 09:32:40|856.41|854.01|856.41|854.01|856.41|854.01|856.41|854.01|0
1651483970000|2022-05-02 09:32:50|856.65|854.25|856.65|854.25|856.65|854.25|856.41|854.01|0
1651483980000|2022-05-02 09:33:00|856.41|854.01|855.69|853.29|856.41|854.01|855.69|853.29|0
1651483990000|2022-05-02 09:33:10|855.45|853.05|855.58|853.18|855.58|853.18|855.22|852.82|0
1651484000000|2022-05-02 09:33:20|855.45|853.05|855.93|853.53|855.93|853.53|855.45|853.05|0
1651484010000|2022-05-02 09:33:30|856.17|853.77|856.54|854.14|856.54|854.14|856.17|853.77|0
1651484020000|2022-05-02 09:33:40|856.78|854.38|856.54|854.14|856.78|854.38|856.54|854.14|0
1651484030000|2022-05-02 09:33:50|856.17|853.77|856.17|853.77|856.41|854.01|856.17|853.77|0
1651484040000|2022-05-02 09:34:00|856.06|853.66|856.06|853.66|856.06|853.66|855.93|853.53|0
1651484050000|2022-05-02 09:34:10|855.93|853.53|856.17|853.77|856.17|853.77|855.93|853.53|0
1651484060000|2022-05-02 09:34:20|856.41|854.01|856.3|853.9|856.41|854.01|856.3|853.9|0
1651484070000|2022-05-02 09:34:30|855.45|853.05|855.22|852.82|855.45|853.05|855.1|852.7|0
1651484080000|2022-05-02 09:34:40|855.45|853.05|855.45|853.05|855.45|853.05|855.45|853.05|0
1651484090000|2022-05-02 09:34:50|855.82|853.42|855.69|853.29|855.93|853.53|855.69|853.29|0
1651484100000|2022-05-02 09:35:00|855.45|853.05|854.26|851.86|855.45|853.05|854.02|851.62|0
1651484110000|2022-05-02 09:35:10|854.38|851.98|854.62|852.22|854.62|852.22|854.38|851.98|0
1651484120000|2022-05-02 09:35:20|854.74|852.34|854.74|852.34|854.86|852.46|854.74|852.34|0
1651484130000|2022-05-02 09:35:30|854.98|852.58|854.38|851.98|854.98|852.58|854.38|851.98|0
1651484140000|2022-05-02 09:35:40|854.62|852.22|854.5|852.1|854.62|852.22|854.38|851.98|0
1651484150000|2022-05-02 09:35:50|854.74|852.34|854.62|852.22|854.74|852.34|854.62|852.22|0
1651484160000|2022-05-02 09:36:00|854.5|852.1|854.26|851.86|854.5|852.1|854.02|851.62|0
1651484170000|2022-05-02 09:36:10|854.62|852.22|854.5|852.1|854.74|852.34|854.5|852.1|0
1651484180000|2022-05-02 09:36:20|854.74|852.34|854.98|852.58|854.98|852.58|854.74|852.34|0
1651484190000|2022-05-02 09:36:30|854.86|852.46|855.45|853.05|855.69|853.29|854.86|852.46|0
1651484200000|2022-05-02 09:36:40|855.58|853.18|856.17|853.77|856.17|853.77|855.58|853.18|0
1651484210000|2022-05-02 09:36:50|855.93|853.53|855.45|853.05|855.93|853.53|855.45|853.05|0
1651484220000|2022-05-02 09:37:00|854.86|852.46|854.5|852.1|854.86|852.46|854.5|852.1|0
1651484230000|2022-05-02 09:37:10|854.26|851.86|854.02|851.62|854.26|851.86|854.02|851.62|0
1651484240000|2022-05-02 09:37:20|853.67|851.27|854.74|852.34|854.74|852.34|853.67|851.27|0
1651484250000|2022-05-02 09:37:30|854.5|852.1|854.98|852.58|854.98|852.58|854.5|852.1|0
1651484260000|2022-05-02 09:37:40|855.34|852.94|854.62|852.22|855.34|852.94|854.62|852.22|0
1651484270000|2022-05-02 09:37:50|855.34|852.94|855.21|852.81|855.34|852.94|855.21|852.81|0
1651484280000|2022-05-02 09:38:00|854.86|852.46|854.86|852.46|854.86|852.46|854.86|852.46|0
1651484290000|2022-05-02 09:38:10|854.74|852.34|855.34|852.94|855.34|852.94|854.74|852.34|0
1651484300000|2022-05-02 09:38:20|855.21|852.81|855.21|852.81|855.45|853.05|855.21|852.81|0
1651484310000|2022-05-02 09:38:30|855.1|852.7|855.69|853.29|855.69|853.29|855.1|852.7|0
1651484320000|2022-05-02 09:38:40|855.45|853.05|855.21|852.81|855.45|853.05|855.1|852.7|0
1651484330000|2022-05-02 09:38:50|854.98|852.58|854.74|852.34|854.98|852.58|854.74|852.34|0
1651484340000|2022-05-02 09:39:00|854.86|852.46|855.1|852.7|855.1|852.7|854.86|852.46|0
1651484350000|2022-05-02 09:39:10|855.21|852.81|854.86|852.46|855.21|852.81|854.74|852.34|0
1651484360000|2022-05-02 09:39:20|854.98|852.58|854.74|852.34|854.98|852.58|854.5|852.1|0
1651484370000|2022-05-02 09:39:30|855.21|852.81|855.21|852.81|855.34|852.94|855.21|852.81|0
1651484380000|2022-05-02 09:39:40|855.1|852.7|855.34|852.94|855.34|852.94|855.1|852.7|0
1651484390000|2022-05-02 09:39:50|854.98|852.58|854.98|852.58|854.98|852.58|854.74|852.34|0
1651484400000|2022-05-02 09:40:00|855.1|852.7|854.98|852.58|855.21|852.81|854.98|852.58|0
1651484410000|2022-05-02 09:40:10|855.1|852.7|855.21|852.81|855.34|852.94|855.1|852.7|0
1651484420000|2022-05-02 09:40:20|855.34|852.94|855.1|852.7|855.34|852.94|855.1|852.7|0
1651484430000|2022-05-02 09:40:30|855.21|852.81|854.86|852.46|855.21|852.81|854.86|852.46|0
1651484440000|2022-05-02 09:40:40|854.62|852.22|854.74|852.34|854.74|852.34|854.62|852.22|0
1651484450000|2022-05-02 09:40:50|854.86|852.46|855.45|853.05|855.45|853.05|854.86|852.46|0
1651484460000|2022-05-02 09:41:00|855.58|853.18|856.54|854.14|856.54|854.14|855.58|853.18|0
1651484470000|2022-05-02 09:41:10|856.41|854.01|856.54|854.14|856.54|854.14|856.41|854.01|0
1651484480000|2022-05-02 09:41:20|856.41|854.01|855.93|853.53|856.54|854.14|855.93|853.53|0
1651484490000|2022-05-02 09:41:30|855.34|852.94|855.58|853.18|855.58|853.18|855.34|852.94|0
1651484500000|2022-05-02 09:41:40|855.82|853.42|855.93|853.53|855.93|853.53|855.82|853.42|0
1651484510000|2022-05-02 09:41:50|856.17|853.77|855.45|853.05|856.17|853.77|855.45|853.05|0
1651484520000|2022-05-02 09:42:00|855.58|853.18|855.93|853.53|855.93|853.53|855.45|853.05|0
1651484530000|2022-05-02 09:42:10|856.17|853.77|855.82|853.42|856.17|853.77|855.69|853.29|0
1651484540000|2022-05-02 09:42:20|856.41|854.01|855.93|853.53|856.41|854.01|855.93|853.53|0
1651484550000|2022-05-02 09:42:30|856.06|853.66|856.17|853.77|856.17|853.77|856.06|853.66|0
1651484560000|2022-05-02 09:42:40|856.06|853.66|855.93|853.53|856.06|853.66|855.93|853.53|0
1651484570000|2022-05-02 09:42:50|855.69|853.29|856.06|853.66|856.06|853.66|855.69|853.29|0
1651484580000|2022-05-02 09:43:00|856.41|854.01|856.41|854.01|856.41|854.01|856.17|853.77|0
1651484590000|2022-05-02 09:43:10|856.65|854.25|856.17|853.77|856.65|854.25|856.17|853.77|0
1651484600000|2022-05-02 09:43:20|856.3|853.9|856.41|854.01|856.65|854.25|856.3|853.9|0
1651484610000|2022-05-02 09:43:30|856.06|853.66|856.3|853.9|856.41|854.01|856.06|853.66|0
1651484620000|2022-05-02 09:43:40|856.06|853.66|855.82|853.42|856.17|853.77|855.82|853.42|0
1651484630000|2022-05-02 09:43:50|856.41|854.01|856.17|853.77|856.41|854.01|856.17|853.77|0
1651484640000|2022-05-02 09:44:00|856.06|853.66|855.93|853.53|856.06|853.66|855.82|853.42|0
1651484650000|2022-05-02 09:44:10|855.69|853.29|855.93|853.53|855.93|853.53|855.69|853.29|0
1651484660000|2022-05-02 09:44:20|856.41|854.01|856.17|853.77|856.41|854.01|856.17|853.77|0
1651484670000|2022-05-02 09:44:30|856.3|853.9|856.53|854.13|856.53|854.13|856.3|853.9|0
1651484680000|2022-05-02 09:44:40|856.65|854.25|856.77|854.37|856.77|854.37|856.53|854.13|0
1651484690000|2022-05-02 09:44:50|855.88|853.48|856.12|853.72|856.12|853.72|855.76|853.36|0
1651484700000|2022-05-02 09:45:00|856.24|853.84|856.21|853.81|856.45|854.05|856.21|853.81|0
1651484710000|2022-05-02 09:45:10|856.1|853.7|856.34|853.94|856.34|853.94|855.97|853.57|0
1651484720000|2022-05-02 09:45:20|856.69|854.29|856.69|854.29|857.17|854.77|856.69|854.29|0
1651484730000|2022-05-02 09:45:30|856.82|854.42|856.45|854.05|856.82|854.42|856.45|854.05|0
1651484740000|2022-05-02 09:45:40|856.69|854.29|856.45|854.05|856.69|854.29|856.45|854.05|0
1651484750000|2022-05-02 09:45:50|856.21|853.81|856.45|854.05|856.45|854.05|856.21|853.81|0
1651484760000|2022-05-02 09:46:00|856.21|853.81|855.73|853.33|856.21|853.81|855.14|852.74|0
1651484770000|2022-05-02 09:46:10|855.97|853.57|855.97|853.57|856.21|853.81|855.97|853.57|0
1651484780000|2022-05-02 09:46:20|856.1|853.7|856.1|853.7|856.21|853.81|855.97|853.57|0
1651484790000|2022-05-02 09:46:30|855.97|853.57|856.69|854.29|856.69|854.29|855.97|853.57|0
1651484800000|2022-05-02 09:46:40|856.45|854.05|857.3|854.9|857.41|855.01|856.45|854.05|0
1651484810000|2022-05-02 09:46:50|857.41|855.01|857.41|855.01|857.41|855.01|857.41|855.01|0
1651484820000|2022-05-02 09:47:00|857.54|855.14|858.13|855.73|858.13|855.73|857.54|855.14|0
1651484830000|2022-05-02 09:47:10|858.26|855.86|858.02|855.62|858.26|855.86|858.02|855.62|0
1651484840000|2022-05-02 09:47:20|858.37|855.97|858.02|855.62|858.37|855.97|858.02|855.62|0
1651484850000|2022-05-02 09:47:30|857.3|854.9|857.3|854.9|857.3|854.9|857.3|854.9|0
1651484860000|2022-05-02 09:47:40|857.06|854.66|857.17|854.77|857.17|854.77|857.06|854.66|0
1651484870000|2022-05-02 09:47:50|856.69|854.29|856.45|854.05|856.69|854.29|856.45|854.05|0
1651484880000|2022-05-02 09:48:00|856.21|853.81|856.93|854.53|856.93|854.53|856.21|853.81|0
1651484890000|2022-05-02 09:48:10|856.69|854.29|856.69|854.29|856.69|854.29|856.58|854.18|0
1651484900000|2022-05-02 09:48:20|856.45|854.05|856.45|854.05|856.45|854.05|856.21|853.81|0
1651484910000|2022-05-02 09:48:30|856.21|853.81|856.45|854.05|856.58|854.18|856.21|853.81|0
1651484920000|2022-05-02 09:48:40|856.21|853.81|856.34|853.94|856.34|853.94|856.21|853.81|0
1651484930000|2022-05-02 09:48:50|856.69|854.29|856.93|854.53|856.93|854.53|856.58|854.18|0
1651484940000|2022-05-02 09:49:00|856.58|854.18|856.34|853.94|856.58|854.18|856.34|853.94|0
1651484950000|2022-05-02 09:49:10|856.21|853.81|856.34|853.94|856.34|853.94|856.1|853.7|0
1651484960000|2022-05-02 09:49:20|856.21|853.81|856.45|854.05|856.45|854.05|856.21|853.81|0
1651484970000|2022-05-02 09:49:30|856.69|854.29|856.58|854.18|856.69|854.29|856.45|854.05|0
1651484980000|2022-05-02 09:49:40|856.82|854.42|857.41|855.01|857.41|855.01|856.82|854.42|0
1651484990000|2022-05-02 09:49:50|857.06|854.66|856.93|854.53|857.17|854.77|856.93|854.53|0
1651485000000|2022-05-02 09:50:00|857.06|854.66|856.82|854.42|857.17|854.77|856.82|854.42|0
1651485010000|2022-05-02 09:50:10|856.45|854.05|856.69|854.29|856.69|854.29|856.45|854.05|0
1651485020000|2022-05-02 09:50:20|856.82|854.42|856.21|853.81|856.82|854.42|856.21|853.81|0
1651485030000|2022-05-02 09:50:30|855.97|853.57|855.73|853.33|855.97|853.57|855.73|853.33|0
1651485040000|2022-05-02 09:50:40|855.25|852.85|855.25|852.85|855.25|852.85|855.25|852.85|0
1651485050000|2022-05-02 09:50:50|855.14|852.74|854.53|852.13|855.14|852.74|854.53|852.13|0
1651485060000|2022-05-02 09:51:00|854.77|852.37|854.66|852.26|854.77|852.37|854.66|852.26|0
1651485070000|2022-05-02 09:51:10|854.77|852.37|855.01|852.61|855.25|852.85|854.77|852.37|0
1651485080000|2022-05-02 09:51:20|855.14|852.74|855.01|852.61|855.14|852.74|854.9|852.5|0
1651485090000|2022-05-02 09:51:30|854.53|852.13|854.53|852.13|854.53|852.13|854.29|851.89|0
1651485100000|2022-05-02 09:51:40|854.42|852.02|854.53|852.13|854.53|852.13|854.42|852.02|0
1651485110000|2022-05-02 09:51:50|854.77|852.37|854.77|852.37|854.77|852.37|854.66|852.26|0
1651485130000|2022-05-02 09:52:10|855.01|852.61|855.01|852.61|855.14|852.74|855.01|852.61|0
1651485140000|2022-05-02 09:52:20|855.49|853.09|855.49|853.09|855.73|853.33|855.49|853.09|0
1651485150000|2022-05-02 09:52:30|855.62|853.22|855.49|853.09|855.62|853.22|855.49|853.09|0
1651485160000|2022-05-02 09:52:40|855.38|852.98|855.38|852.98|855.38|852.98|855.25|852.85|0
1651485170000|2022-05-02 09:52:50|855.62|853.22|855.49|853.09|855.62|853.22|855.49|853.09|0
1651485180000|2022-05-02 09:53:00|855.25|852.85|855.14|852.74|855.25|852.85|855.01|852.61|0
1651485190000|2022-05-02 09:53:10|855.01|852.61|855.01|852.61|855.01|852.61|855.01|852.61|0
1651485200000|2022-05-02 09:53:20|854.9|852.5|854.77|852.37|855.01|852.61|854.77|852.37|0
1651485210000|2022-05-02 09:53:30|854.53|852.13|855.01|852.61|855.01|852.61|854.53|852.13|0
1651485220000|2022-05-02 09:53:40|855.25|852.85|855.38|852.98|855.38|852.98|855.25|852.85|0
1651485230000|2022-05-02 09:53:50|855.25|852.85|855.25|852.85|855.49|853.09|855.25|852.85|0
1651485240000|2022-05-02 09:54:00|855.62|853.22|855.25|852.85|855.62|853.22|855.25|852.85|0
1651485250000|2022-05-02 09:54:10|855.38|852.98|855.49|853.09|855.49|853.09|855.38|852.98|0
1651485260000|2022-05-02 09:54:20|855.62|853.22|855.49|853.09|855.62|853.22|855.49|853.09|0
1651485270000|2022-05-02 09:54:30|855.62|853.22|855.62|853.22|855.62|853.22|855.62|853.22|0
1651485280000|2022-05-02 09:54:40|855.25|852.85|855.62|853.22|855.62|853.22|855.25|852.85|0
1651485290000|2022-05-02 09:54:50|855.25|852.85|855.25|852.85|855.25|852.85|855.25|852.85|0
1651485300000|2022-05-02 09:55:00|855.38|852.98|855.38|852.98|855.38|852.98|855.38|852.98|0
1651485310000|2022-05-02 09:55:10|855.49|853.09|856.21|853.81|856.21|853.81|855.49|853.09|0
1651485320000|2022-05-02 09:55:20|856.1|853.7|856.69|854.29|856.69|854.29|856.1|853.7|0
1651485330000|2022-05-02 09:55:30|856.45|854.05|857.17|854.77|857.17|854.77|856.45|854.05|0
1651485340000|2022-05-02 09:55:40|857.41|855.01|857.41|855.01|857.41|855.01|857.17|854.77|0
1651485350000|2022-05-02 09:55:50|857.3|854.9|857.78|855.38|857.78|855.38|857.17|854.77|0
1651485360000|2022-05-02 09:56:00|857.65|855.25|857.65|855.25|857.65|855.25|857.54|855.14|0
1651485370000|2022-05-02 09:56:10|858.26|855.86|858.61|856.21|859.09|856.69|858.26|855.86|0
1651485380000|2022-05-02 09:56:20|858.37|855.97|858.13|855.73|858.37|855.97|858.13|855.73|0
1651485390000|2022-05-02 09:56:30|858.5|856.1|858.37|855.97|858.5|856.1|858.13|855.73|0
1651485400000|2022-05-02 09:56:40|858.5|856.1|858.37|855.97|858.61|856.21|858.37|855.97|0
1651485410000|2022-05-02 09:56:50|858.26|855.86|857.17|854.77|858.26|855.86|857.17|854.77|0
1651485420000|2022-05-02 09:57:00|856.45|854.05|856.93|854.53|856.93|854.53|856.45|854.05|0
1651485430000|2022-05-02 09:57:10|857.17|854.77|856.93|854.53|857.17|854.77|856.93|854.53|0
1651485440000|2022-05-02 09:57:20|857.17|854.77|857.17|854.77|857.17|854.77|857.17|854.77|0
1651485450000|2022-05-02 09:57:30|856.93|854.53|857.89|855.49|857.89|855.49|856.93|854.53|0
1651485460000|2022-05-02 09:57:40|858.13|855.73|858.13|855.73|858.13|855.73|858.13|855.73|0
1651485470000|2022-05-02 09:57:50|857.89|855.49|857.65|855.25|857.89|855.49|857.54|855.14|0
1651485480000|2022-05-02 09:58:00|857.41|855.01|857.41|855.01|857.41|855.01|857.17|854.77|0
1651485490000|2022-05-02 09:58:10|857.65|855.25|857.41|855.01|857.65|855.25|857.41|855.01|0
1651485500000|2022-05-02 09:58:20|857.89|855.49|858.37|855.97|858.37|855.97|857.89|855.49|0
1651485510000|2022-05-02 09:58:30|858.5|856.1|858.13|855.73|858.5|856.1|858.13|855.73|0
1651485520000|2022-05-02 09:58:40|857.89|855.49|858.37|855.97|858.37|855.97|857.89|855.49|0
1651485530000|2022-05-02 09:58:50|858.26|855.86|858.26|855.86|858.37|855.97|858.26|855.86|0
1651485540000|2022-05-02 09:59:00|857.89|855.49|858.02|855.62|858.02|855.62|857.89|855.49|0
1651485550000|2022-05-02 09:59:10|858.26|855.86|858.13|855.73|858.26|855.86|858.13|855.73|0
1651485560000|2022-05-02 09:59:20|858.02|855.62|858.02|855.62|858.02|855.62|857.89|855.49|0
1651485570000|2022-05-02 09:59:30|858.13|855.73|858.02|855.62|858.13|855.73|857.89|855.49|0
1651485580000|2022-05-02 09:59:40|857.89|855.49|858.37|855.97|858.37|855.97|857.89|855.49|0
1651485590000|2022-05-02 09:59:50|858.26|855.86|858.85|856.45|858.85|856.45|858.26|855.86|0
1651485600000|2022-05-02 10:00:00|858.74|856.34|858.37|855.97|858.74|856.34|858.37|855.97|0
1651485610000|2022-05-02 10:00:10|858.61|856.21|858.61|856.21|858.61|856.21|858.61|856.21|0
1651485620000|2022-05-02 10:00:20|858.74|856.34|858.37|855.97|858.74|856.34|858.37|855.97|0
1651485630000|2022-05-02 10:00:30|858.61|856.21|858.5|856.1|858.61|856.21|858.5|856.1|0
1651485640000|2022-05-02 10:00:40|858.13|855.73|857.78|855.38|858.13|855.73|857.78|855.38|0
1651485650000|2022-05-02 10:00:50|857.89|855.49|858.26|855.86|858.26|855.86|857.89|855.49|0
1651485660000|2022-05-02 10:01:00|858.37|855.97|858.61|856.21|858.61|856.21|858.26|855.86|0
1651485680000|2022-05-02 10:01:20|858.74|856.34|860.05|857.65|860.53|858.13|858.74|856.34|0
1651485690000|2022-05-02 10:01:30|860.29|857.89|862.1|859.7|862.1|859.7|860.29|857.89|0
1651485700000|2022-05-02 10:01:40|861.86|859.46|861.74|859.34|862.1|859.7|861.74|859.34|0
1651485710000|2022-05-02 10:01:50|861.86|859.46|861.98|859.58|861.98|859.58|861.74|859.34|0
1651485720000|2022-05-02 10:02:00|862.22|859.82|861.98|859.58|862.22|859.82|861.98|859.58|0
1651485730000|2022-05-02 10:02:10|861.86|859.46|861.62|859.22|861.86|859.46|861.14|858.74|0
1651485740000|2022-05-02 10:02:20|861.74|859.34|861.86|859.46|861.86|859.46|861.74|859.34|0
1651485750000|2022-05-02 10:02:30|861.74|859.34|861.25|858.85|861.74|859.34|861.01|858.61|0
1651485760000|2022-05-02 10:02:40|861.5|859.1|861.38|858.98|861.5|859.1|861.38|858.98|0
1651485770000|2022-05-02 10:02:50|861.5|859.1|861.98|859.58|861.98|859.58|861.5|859.1|0
1651485780000|2022-05-02 10:03:00|862.34|859.94|862.1|859.7|862.34|859.94|861.98|859.58|0
1651485790000|2022-05-02 10:03:10|861.98|859.58|861.5|859.1|861.98|859.58|861.5|859.1|0
1651485800000|2022-05-02 10:03:20|861.62|859.22|861.25|858.85|861.62|859.22|861.25|858.85|0
1651485810000|2022-05-02 10:03:30|861.01|858.61|860.77|858.37|861.25|858.85|860.77|858.37|0
1651485820000|2022-05-02 10:03:40|860.53|858.13|861.01|858.61|861.01|858.61|860.53|858.13|0
1651485830000|2022-05-02 10:03:50|860.77|858.37|860.42|858.02|860.77|858.37|860.42|858.02|0
1651485840000|2022-05-02 10:04:00|860.29|857.89|860.05|857.65|860.29|857.89|860.05|857.65|0
1651485860000|2022-05-02 10:04:20|860.29|857.89|860.18|857.78|860.29|857.89|860.18|857.78|0
1651485870000|2022-05-02 10:04:30|860.53|858.13|860.9|858.5|860.9|858.5|860.53|858.13|0
1651485880000|2022-05-02 10:04:40|861.01|858.61|861.49|859.09|861.49|859.09|861.01|858.61|0
1651485890000|2022-05-02 10:04:50|861.25|858.85|861.25|858.85|861.25|858.85|861.25|858.85|0
1651485900000|2022-05-02 10:05:00|860.9|858.5|860.53|858.13|860.9|858.5|860.53|858.13|0
1651485910000|2022-05-02 10:05:10|860.18|857.78|860.18|857.78|860.18|857.78|860.05|857.65|0
1651485920000|2022-05-02 10:05:20|860.05|857.65|860.29|857.89|860.29|857.89|860.05|857.65|0
1651485930000|2022-05-02 10:05:30|860.53|858.13|860.29|857.89|860.53|858.13|860.29|857.89|0
1651485940000|2022-05-02 10:05:40|860.05|857.65|860.05|857.65|860.05|857.65|860.05|857.65|0
1651485950000|2022-05-02 10:05:50|860.18|857.78|860.29|857.89|860.29|857.89|860.18|857.78|0
1651485960000|2022-05-02 10:06:00|860.53|858.13|860.29|857.89|860.53|858.13|860.29|857.89|0
1651485970000|2022-05-02 10:06:10|860.53|858.13|860.53|858.13|860.53|858.13|860.53|858.13|0
1651485980000|2022-05-02 10:06:20|860.77|858.37|860.9|858.5|860.9|858.5|860.77|858.37|0
1651485990000|2022-05-02 10:06:30|860.66|858.26|860.77|858.37|860.77|858.37|860.53|858.13|0
1651486000000|2022-05-02 10:06:40|860.9|858.5|861.62|859.22|861.62|859.22|860.9|858.5|0
1651486010000|2022-05-02 10:06:50|861.49|859.09|861.62|859.22|861.86|859.46|861.49|859.09|0
1651486020000|2022-05-02 10:07:00|861.98|859.58|861.98|859.58|861.98|859.58|861.98|859.58|0
1651486030000|2022-05-02 10:07:10|862.22|859.82|862.46|860.06|862.7|860.3|862.22|859.82|0
1651486040000|2022-05-02 10:07:20|862.34|859.94|861.74|859.34|862.34|859.94|861.74|859.34|0
1651486050000|2022-05-02 10:07:30|861.62|859.22|862.34|859.94|862.34|859.94|861.62|859.22|0
1651486060000|2022-05-02 10:07:40|862.22|859.82|862.22|859.82|862.22|859.82|861.74|859.34|0
1651486070000|2022-05-02 10:07:50|862.46|860.06|862.22|859.82|862.46|860.06|862.22|859.82|0
1651486080000|2022-05-02 10:08:00|861.98|859.58|862.34|859.94|862.46|860.06|861.98|859.58|0
1651486090000|2022-05-02 10:08:10|862.22|859.82|861.98|859.58|862.34|859.94|861.98|859.58|0
1651486100000|2022-05-02 10:08:20|861.73|859.33|861.73|859.33|861.73|859.33|861.73|859.33|0
1651486120000|2022-05-02 10:08:40|861.49|859.09|861.49|859.09|861.49|859.09|861.25|858.85|0
1651486130000|2022-05-02 10:08:50|861.98|859.58|862.22|859.82|862.22|859.82|861.98|859.58|0
1651486140000|2022-05-02 10:09:00|861.98|859.58|862.22|859.82|862.58|860.18|861.98|859.58|0
1651486150000|2022-05-02 10:09:10|861.98|859.58|861.86|859.46|861.98|859.58|861.73|859.33|0
1651486160000|2022-05-02 10:09:20|861.98|859.58|862.22|859.82|862.22|859.82|861.98|859.58|0
1651486170000|2022-05-02 10:09:30|862.1|859.7|861.49|859.09|862.1|859.7|861.49|859.09|0
1651486180000|2022-05-02 10:09:40|861.73|859.33|861.62|859.22|861.73|859.33|861.49|859.09|0
1651486190000|2022-05-02 10:09:50|861.49|859.09|860.77|858.37|861.49|859.09|860.77|858.37|0
1651486200000|2022-05-02 10:10:00|860.29|857.89|858.85|856.45|860.29|857.89|858.85|856.45|0
1651486210000|2022-05-02 10:10:10|858.61|856.21|858.74|856.34|858.85|856.45|858.61|856.21|0
1651486220000|2022-05-02 10:10:20|858.37|855.97|857.41|855.01|858.37|855.97|857.41|855.01|0
1651486230000|2022-05-02 10:10:30|858.02|855.62|857.41|855.01|858.37|855.97|857.41|855.01|0
1651486240000|2022-05-02 10:10:40|856.93|854.53|856.58|854.18|856.93|854.53|856.58|854.18|0
1651486250000|2022-05-02 10:10:50|856.69|854.29|856.21|853.81|856.69|854.29|856.21|853.81|0
1651486260000|2022-05-02 10:11:00|856.1|853.7|856.45|854.05|856.45|854.05|855.97|853.57|0
1651486270000|2022-05-02 10:11:10|856.69|854.29|857.17|854.77|857.17|854.77|856.69|854.29|0
1651486280000|2022-05-02 10:11:20|856.93|854.53|857.17|854.77|857.17|854.77|856.93|854.53|0
1651486290000|2022-05-02 10:11:30|857.3|854.9|857.41|855.01|857.41|855.01|857.3|854.9|0
1651486300000|2022-05-02 10:11:40|857.17|854.77|857.17|854.77|857.41|855.01|857.17|854.77|0
1651486310000|2022-05-02 10:11:50|856.69|854.29|856.93|854.53|856.93|854.53|856.69|854.29|0
1651486320000|2022-05-02 10:12:00|857.17|854.77|856.93|854.53|857.41|855.01|856.93|854.53|0
1651486330000|2022-05-02 10:12:10|856.69|854.29|856.45|854.05|856.69|854.29|856.45|854.05|0
1651486340000|2022-05-02 10:12:20|856.58|854.18|856.45|854.05|856.69|854.29|856.45|854.05|0
1651486350000|2022-05-02 10:12:30|856.58|854.18|856.69|854.29|856.69|854.29|856.58|854.18|0
1651486370000|2022-05-02 10:12:50|856.45|854.05|856.58|854.18|856.58|854.18|856.45|854.05|0
1651486380000|2022-05-02 10:13:00|856.69|854.29|856.58|854.18|856.69|854.29|856.58|854.18|0
1651486390000|2022-05-02 10:13:10|856.21|853.81|856.69|854.29|856.69|854.29|856.21|853.81|0
1651486410000|2022-05-02 10:13:30|856.82|854.42|856.93|854.53|856.93|854.53|856.82|854.42|0
1651486420000|2022-05-02 10:13:40|856.69|854.29|856.82|854.42|856.82|854.42|856.69|854.29|0
1651486430000|2022-05-02 10:13:50|856.93|854.53|857.41|855.01|857.41|855.01|856.93|854.53|0
1651486440000|2022-05-02 10:14:00|857.3|854.9|856.93|854.53|857.3|854.9|856.93|854.53|0
1651486450000|2022-05-02 10:14:10|857.17|854.77|857.41|855.01|857.65|855.25|857.17|854.77|0
1651486460000|2022-05-02 10:14:20|857.54|855.14|857.41|855.01|857.54|855.14|857.41|855.01|0
1651486470000|2022-05-02 10:14:30|856.93|854.53|857.06|854.66|857.06|854.66|856.93|854.53|0
1651486480000|2022-05-02 10:14:40|856.93|854.53|856.45|854.05|856.93|854.53|856.45|854.05|0
1651486490000|2022-05-02 10:14:50|856.21|853.81|856.1|853.7|856.21|853.81|855.97|853.57|0
1651486500000|2022-05-02 10:15:00|856.34|853.94|855.97|853.57|856.45|854.05|855.97|853.57|0
1651486510000|2022-05-02 10:15:10|855.73|853.33|855.86|853.46|855.86|853.46|855.73|853.33|0
1651486520000|2022-05-02 10:15:20|855.73|853.33|855.73|853.33|855.86|853.46|855.73|853.33|0
1651486530000|2022-05-02 10:15:30|855.97|853.57|855.86|853.46|855.97|853.57|855.73|853.33|0
1651486540000|2022-05-02 10:15:40|855.97|853.57|855.73|853.33|855.97|853.57|855.73|853.33|0
1651486550000|2022-05-02 10:15:50|855.49|853.09|855.01|852.61|855.73|853.33|855.01|852.61|0
1651486560000|2022-05-02 10:16:00|854.9|852.5|854.77|852.37|854.9|852.5|854.53|852.13|0
1651486570000|2022-05-02 10:16:10|855.01|852.61|855.01|852.61|855.01|852.61|855.01|852.61|0
1651486580000|2022-05-02 10:16:20|855.25|852.85|855.25|852.85|855.25|852.85|855.25|852.85|0
1651486590000|2022-05-02 10:16:30|855.14|852.74|855.97|853.57|855.97|853.57|855.14|852.74|0
1651486600000|2022-05-02 10:16:40|855.73|853.33|855.62|853.22|855.73|853.33|855.49|853.09|0
1651486610000|2022-05-02 10:16:50|855.49|853.09|856.45|854.05|856.45|854.05|855.49|853.09|0
1651486620000|2022-05-02 10:17:00|856.21|853.81|856.21|853.81|856.21|853.81|856.21|853.81|0
1651486630000|2022-05-02 10:17:10|856.1|853.7|855.49|853.09|856.1|853.7|855.49|853.09|0
1651486640000|2022-05-02 10:17:20|855.37|852.97|854.77|852.37|855.37|852.97|854.77|852.37|0
1651486650000|2022-05-02 10:17:30|855.01|852.61|855.49|853.09|855.49|853.09|854.9|852.5|0
1651486660000|2022-05-02 10:17:40|855.73|853.33|855.25|852.85|855.73|853.33|855.25|852.85|0
1651486670000|2022-05-02 10:17:50|855.13|852.73|855.25|852.85|855.25|852.85|855.13|852.73|0
1651486680000|2022-05-02 10:18:00|855.13|852.73|854.77|852.37|855.13|852.73|854.77|852.37|0
1651486690000|2022-05-02 10:18:10|854.89|852.49|854.89|852.49|855.25|852.85|854.89|852.49|0
1651486700000|2022-05-02 10:18:20|854.77|852.37|855.25|852.85|855.25|852.85|854.77|852.37|0
1651486710000|2022-05-02 10:18:30|855.01|852.61|855.49|853.09|855.49|853.09|855.01|852.61|0
1651486720000|2022-05-02 10:18:40|855.25|852.85|855.01|852.61|855.25|852.85|855.01|852.61|0
1651486730000|2022-05-02 10:18:50|855.13|852.73|855.49|853.09|855.49|853.09|855.13|852.73|0
1651486740000|2022-05-02 10:19:00|855.25|852.85|855.25|852.85|855.25|852.85|855.25|852.85|0
1651486750000|2022-05-02 10:19:10|855.49|853.09|855.97|853.57|855.97|853.57|855.49|853.09|0
1651486760000|2022-05-02 10:19:20|856.09|853.69|856.09|853.69|856.33|853.93|856.09|853.69|0
1651486770000|2022-05-02 10:19:30|855.97|853.57|855.97|853.57|855.97|853.57|855.97|853.57|0
1651486780000|2022-05-02 10:19:40|856.09|853.69|856.45|854.05|856.57|854.17|856.09|853.69|0
1651486790000|2022-05-02 10:19:50|856.57|854.17|856.57|854.17|856.57|854.17|856.45|854.05|0
1651486800000|2022-05-02 10:20:00|856.45|854.05|856.21|853.81|856.45|854.05|856.21|853.81|0
1651486810000|2022-05-02 10:20:10|856.09|853.69|856.93|854.53|856.93|854.53|856.09|853.69|0
1651486820000|2022-05-02 10:20:20|856.69|854.29|856.69|854.29|856.93|854.53|856.69|854.29|0
1651486830000|2022-05-02 10:20:30|857.05|854.65|857.17|854.77|857.29|854.89|857.05|854.65|0
1651486840000|2022-05-02 10:20:40|857.41|855.01|857.29|854.89|857.41|855.01|857.29|854.89|0
1651486850000|2022-05-02 10:20:50|857.17|854.77|857.05|854.65|857.17|854.77|856.93|854.53|0
1651486860000|2022-05-02 10:21:00|857.17|854.77|857.05|854.65|857.29|854.89|857.05|854.65|0
1651486870000|2022-05-02 10:21:10|856.93|854.53|856.33|853.93|856.93|854.53|856.33|853.93|0
1651486880000|2022-05-02 10:21:20|856.69|854.29|857.29|854.89|857.29|854.89|856.57|854.17|0
1651486890000|2022-05-02 10:21:30|857.05|854.65|857.17|854.77|857.17|854.77|857.05|854.65|0
1651486900000|2022-05-02 10:21:40|857.29|854.89|857.17|854.77|857.29|854.89|857.17|854.77|0
1651486920000|2022-05-02 10:22:00|856.93|854.53|856.93|854.53|856.93|854.53|856.93|854.53|0
1651486930000|2022-05-02 10:22:10|857.41|855.01|857.17|854.77|857.41|855.01|857.17|854.77|0
1651486940000|2022-05-02 10:22:20|857.41|855.01|857.29|854.89|857.41|855.01|857.29|854.89|0
1651486950000|2022-05-02 10:22:30|857.41|855.01|857.17|854.77|857.41|855.01|857.17|854.77|0
1651486960000|2022-05-02 10:22:40|857.05|854.65|857.17|854.77|857.17|854.77|857.05|854.65|0
1651486970000|2022-05-02 10:22:50|856.93|854.53|856.69|854.29|856.93|854.53|856.69|854.29|0
1651486980000|2022-05-02 10:23:00|856.93|854.53|857.17|854.77|857.17|854.77|856.93|854.53|0
1651486990000|2022-05-02 10:23:10|857.05|854.65|856.21|853.81|857.05|854.65|856.21|853.81|0
1651487000000|2022-05-02 10:23:20|856.45|854.05|856.57|854.17|856.57|854.17|856.45|854.05|0
1651487020000|2022-05-02 10:23:40|856.93|854.53|856.45|854.05|856.93|854.53|856.45|854.05|0
1651487030000|2022-05-02 10:23:50|856.33|853.93|856.21|853.81|856.33|853.93|856.21|853.81|0
1651487040000|2022-05-02 10:24:00|855.61|853.21|855.61|853.21|855.61|853.21|855.49|853.09|0
1651487050000|2022-05-02 10:24:10|855.49|853.09|855.49|853.09|855.49|853.09|855.49|853.09|0
1651487060000|2022-05-02 10:24:20|855.73|853.33|856.21|853.81|856.21|853.81|855.73|853.33|0
1651487070000|2022-05-02 10:24:30|856.45|854.05|856.69|854.29|856.69|854.29|856.45|854.05|0
1651487080000|2022-05-02 10:24:40|856.93|854.53|856.93|854.53|856.93|854.53|856.69|854.29|0
1651487090000|2022-05-02 10:24:50|856.69|854.29|857.05|854.65|857.05|854.65|856.69|854.29|0
1651487100000|2022-05-02 10:25:00|857.17|854.77|857.41|855.01|857.41|855.01|857.17|854.77|0
1651487110000|2022-05-02 10:25:10|857.65|855.25|858.13|855.73|858.13|855.73|857.65|855.25|0
1651487120000|2022-05-02 10:25:20|857.65|855.25|858.01|855.61|858.13|855.73|857.65|855.25|0
1651487130000|2022-05-02 10:25:30|858.74|856.34|858.5|856.1|858.74|856.34|858.37|855.97|0
1651487140000|2022-05-02 10:25:40|858.37|855.97|858.98|856.58|858.98|856.58|858.37|855.97|0
1651487150000|2022-05-02 10:25:50|859.09|856.69|858.85|856.45|859.09|856.69|858.85|856.45|0
1651487160000|2022-05-02 10:26:00|858.13|855.73|857.65|855.25|858.25|855.85|857.65|855.25|0
1651487170000|2022-05-02 10:26:10|857.77|855.37|857.41|855.01|857.77|855.37|857.41|855.01|0
1651487180000|2022-05-02 10:26:20|857.29|854.89|857.53|855.13|857.53|855.13|857.29|854.89|0
1651487190000|2022-05-02 10:26:30|857.41|855.01|857.65|855.25|857.65|855.25|857.41|855.01|0
1651487200000|2022-05-02 10:26:40|858.13|855.73|857.65|855.25|858.13|855.73|857.65|855.25|0
1651487210000|2022-05-02 10:26:50|857.53|855.13|857.29|854.89|857.53|855.13|857.17|854.77|0
1651487220000|2022-05-02 10:27:00|857.17|854.77|857.17|854.77|857.65|855.25|857.17|854.77|0
1651487230000|2022-05-02 10:27:10|856.93|854.53|856.93|854.53|856.93|854.53|856.93|854.53|0
1651487240000|2022-05-02 10:27:20|857.17|854.77|856.69|854.29|857.17|854.77|856.69|854.29|0
1651487250000|2022-05-02 10:27:30|856.57|854.17|856.57|854.17|856.57|854.17|856.57|854.17|0
1651487260000|2022-05-02 10:27:40|856.33|853.93|856.09|853.69|856.33|853.93|855.97|853.57|0
1651487270000|2022-05-02 10:27:50|855.97|853.57|856.09|853.69|856.09|853.69|855.97|853.57|0
1651487280000|2022-05-02 10:28:00|856.45|854.05|856.45|854.05|856.69|854.29|856.45|854.05|0
1651487290000|2022-05-02 10:28:10|856.57|854.17|856.81|854.41|856.81|854.41|856.57|854.17|0
1651487300000|2022-05-02 10:28:20|856.93|854.53|857.41|855.01|857.41|855.01|856.93|854.53|0
1651487310000|2022-05-02 10:28:30|857.29|854.89|857.17|854.77|857.41|855.01|857.17|854.77|0
1651487320000|2022-05-02 10:28:40|857.05|854.65|856.69|854.29|857.05|854.65|856.69|854.29|0
1651487330000|2022-05-02 10:28:50|856.93|854.53|856.93|854.53|856.93|854.53|856.93|854.53|0
1651487340000|2022-05-02 10:29:00|856.69|854.29|856.93|854.53|856.93|854.53|856.69|854.29|0
1651487350000|2022-05-02 10:29:10|857.29|854.89|857.41|855.01|857.65|855.25|857.29|854.89|0
1651487360000|2022-05-02 10:29:20|856.69|854.29|856.93|854.53|856.93|854.53|856.69|854.29|0
1651487370000|2022-05-02 10:29:30|856.81|854.41|857.17|854.77|857.17|854.77|856.81|854.41|0
1651487380000|2022-05-02 10:29:40|857.05|854.65|856.93|854.53|857.05|854.65|856.93|854.53|0
1651487390000|2022-05-02 10:29:50|857.65|855.25|857.53|855.13|857.65|855.25|857.53|855.13|0
1651487400000|2022-05-02 10:30:00|857.41|855.01|857.65|855.25|857.65|855.25|857.29|854.89|0
1651487410000|2022-05-02 10:30:10|857.53|855.13|856.93|854.53|857.53|855.13|856.93|854.53|0
1651487420000|2022-05-02 10:30:20|857.05|854.65|857.29|854.89|857.41|855.01|857.05|854.65|0
1651487430000|2022-05-02 10:30:30|857.41|855.01|858.61|856.21|858.61|856.21|857.41|855.01|0
1651487440000|2022-05-02 10:30:40|858.49|856.09|857.65|855.25|858.49|856.09|857.65|855.25|0
1651487450000|2022-05-02 10:30:50|857.77|855.37|857.77|855.37|857.77|855.37|857.77|855.37|0
1651487460000|2022-05-02 10:31:00|857.89|855.49|857.29|854.89|857.89|855.49|857.17|854.77|0
1651487470000|2022-05-02 10:31:10|857.17|854.77|857.65|855.25|857.65|855.25|857.17|854.77|0
1651487480000|2022-05-02 10:31:20|857.41|855.01|857.53|855.13|857.65|855.25|857.41|855.01|0
1651487490000|2022-05-02 10:31:30|857.41|855.01|857.41|855.01|857.41|855.01|857.41|855.01|0
1651487500000|2022-05-02 10:31:40|857.65|855.25|857.17|854.77|857.65|855.25|857.17|854.77|0
1651487510000|2022-05-02 10:31:50|857.41|855.01|857.41|855.01|857.53|855.13|857.41|855.01|0
1651487520000|2022-05-02 10:32:00|857.17|854.77|857.53|855.13|857.53|855.13|857.17|854.77|0
1651487530000|2022-05-02 10:32:10|857.65|855.25|857.65|855.25|857.65|855.25|857.65|855.25|0
1651487540000|2022-05-02 10:32:20|857.89|855.49|857.89|855.49|857.89|855.49|857.89|855.49|0
1651487550000|2022-05-02 10:32:30|858.13|855.73|858.13|855.73|858.13|855.73|858.13|855.73|0
1651487560000|2022-05-02 10:32:40|857.89|855.49|857.89|855.49|857.89|855.49|857.89|855.49|0
1651487570000|2022-05-02 10:32:50|857.41|855.01|857.41|855.01|857.53|855.13|857.41|855.01|0
1651487580000|2022-05-02 10:33:00|857.53|855.13|857.41|855.01|857.53|855.13|857.41|855.01|0
1651487590000|2022-05-02 10:33:10|857.17|854.77|856.33|853.93|857.17|854.77|856.33|853.93|0
1651487600000|2022-05-02 10:33:20|855.97|853.57|856.09|853.69|856.09|853.69|855.85|853.45|0
1651487610000|2022-05-02 10:33:30|856.33|853.93|857.05|854.65|857.05|854.65|856.33|853.93|0
1651487620000|2022-05-02 10:33:40|856.93|854.53|856.81|854.41|856.93|854.53|856.69|854.29|0
1651487630000|2022-05-02 10:33:50|856.69|854.29|856.69|854.29|856.69|854.29|856.69|854.29|0
1651487640000|2022-05-02 10:34:00|856.09|853.69|856.21|853.81|856.21|853.81|856.09|853.69|0
1651487650000|2022-05-02 10:34:10|856.09|853.69|856.21|853.81|856.21|853.81|856.09|853.69|0
1651487660000|2022-05-02 10:34:20|855.97|853.57|855.25|852.85|855.97|853.57|855.25|852.85|0
1651487670000|2022-05-02 10:34:30|854.77|852.37|855.13|852.73|855.25|852.85|854.77|852.37|0
1651487680000|2022-05-02 10:34:40|855.01|852.61|854.77|852.37|855.01|852.61|854.53|852.13|0
1651487690000|2022-05-02 10:34:50|854.65|852.25|855.25|852.85|855.25|852.85|854.65|852.25|0
1651487700000|2022-05-02 10:35:00|855.13|852.73|854.65|852.25|855.13|852.73|854.65|852.25|0
1651487710000|2022-05-02 10:35:10|854.53|852.13|854.29|851.89|854.53|852.13|854.29|851.89|0
1651487720000|2022-05-02 10:35:20|854.53|852.13|854.53|852.13|854.77|852.37|854.53|852.13|0
1651487730000|2022-05-02 10:35:30|854.17|851.77|854.29|851.89|854.29|851.89|854.17|851.77|0
1651487740000|2022-05-02 10:35:40|854.53|852.13|855.01|852.61|855.01|852.61|854.53|852.13|0
1651487750000|2022-05-02 10:35:50|854.77|852.37|854.77|852.37|854.77|852.37|854.53|852.13|0
1651487760000|2022-05-02 10:36:00|854.53|852.13|854.77|852.37|854.77|852.37|854.53|852.13|0
1651487770000|2022-05-02 10:36:10|855.01|852.61|855.49|853.09|855.49|853.09|855.01|852.61|0
1651487780000|2022-05-02 10:36:20|855.73|853.33|855.01|852.61|855.85|853.45|855.01|852.61|0
1651487790000|2022-05-02 10:36:30|855.13|852.73|855.37|852.97|855.37|852.97|855.13|852.73|0
1651487800000|2022-05-02 10:36:40|855.25|852.85|854.41|852.01|855.25|852.85|854.41|852.01|0
1651487810000|2022-05-02 10:36:50|854.89|852.49|855.13|852.73|855.25|852.85|854.89|852.49|0
1651487820000|2022-05-02 10:37:00|855.25|852.85|855.01|852.61|855.25|852.85|855.01|852.61|0
1651487830000|2022-05-02 10:37:10|854.65|852.25|854.65|852.25|854.77|852.37|854.65|852.25|0
1651487840000|2022-05-02 10:37:20|854.53|852.13|854.53|852.13|854.53|852.13|854.53|852.13|0
1651487850000|2022-05-02 10:37:30|854.77|852.37|854.77|852.37|854.77|852.37|854.65|852.25|0
1651487860000|2022-05-02 10:37:40|854.65|852.25|854.89|852.49|855.13|852.73|854.65|852.25|0
1651487870000|2022-05-02 10:37:50|854.77|852.37|854.53|852.13|854.77|852.37|854.53|852.13|0
1651487880000|2022-05-02 10:38:00|854.41|852.01|854.41|852.01|854.41|852.01|854.29|851.89|0
1651487890000|2022-05-02 10:38:10|854.05|851.65|853.93|851.53|854.05|851.65|853.93|851.53|0
1651487900000|2022-05-02 10:38:20|853.69|851.29|853.81|851.41|853.81|851.41|853.57|851.17|0
1651487910000|2022-05-02 10:38:30|853.57|851.17|853.57|851.17|853.57|851.17|853.57|851.17|0
1651487920000|2022-05-02 10:38:40|853.69|851.29|853.81|851.41|853.81|851.41|853.45|851.05|0
1651487940000|2022-05-02 10:39:00|854.05|851.65|853.93|851.53|854.29|851.89|853.93|851.53|0
1651487950000|2022-05-02 10:39:10|854.05|851.65|853.93|851.53|854.05|851.65|853.81|851.41|0
1651487960000|2022-05-02 10:39:20|854.53|852.13|854.53|852.13|854.53|852.13|854.53|852.13|0
1651487970000|2022-05-02 10:39:30|854.65|852.25|853.93|851.53|854.77|852.37|853.93|851.53|0
1651487980000|2022-05-02 10:39:40|854.05|851.65|854.53|852.13|854.53|852.13|854.05|851.65|0
1651487990000|2022-05-02 10:39:50|854.65|852.25|855.61|853.21|855.61|853.21|854.65|852.25|0
1651488000000|2022-05-02 10:40:00|855.73|853.33|855.85|853.45|855.85|853.45|855.73|853.33|0
1651488010000|2022-05-02 10:40:10|855.97|853.57|856.33|853.93|856.33|853.93|855.97|853.57|0
1651488020000|2022-05-02 10:40:20|856.45|854.05|856.57|854.17|856.57|854.17|856.45|854.05|0
1651488030000|2022-05-02 10:40:30|856.45|854.05|856.45|854.05|856.45|854.05|856.21|853.81|0
1651488040000|2022-05-02 10:40:40|856.57|854.17|856.45|854.05|856.57|854.17|856.45|854.05|0
1651488050000|2022-05-02 10:40:50|856.21|853.81|856.69|854.29|856.69|854.29|856.21|853.81|0
1651488060000|2022-05-02 10:41:00|856.93|854.53|856.45|854.05|856.93|854.53|856.45|854.05|0
1651488070000|2022-05-02 10:41:10|856.21|853.81|856.21|853.81|856.33|853.93|856.21|853.81|0
1651488080000|2022-05-02 10:41:20|855.97|853.57|856.69|854.29|856.69|854.29|855.97|853.57|0
1651488090000|2022-05-02 10:41:30|856.33|853.93|856.21|853.81|856.33|853.93|856.21|853.81|0
1651488100000|2022-05-02 10:41:40|856.45|854.05|856.45|854.05|856.45|854.05|856.45|854.05|0
1651488110000|2022-05-02 10:41:50|856.57|854.17|856.57|854.17|856.69|854.29|856.57|854.17|0
1651488120000|2022-05-02 10:42:00|856.69|854.29|856.69|854.29|856.69|854.29|856.69|854.29|0
1651488130000|2022-05-02 10:42:10|856.93|854.53|856.45|854.05|856.93|854.53|856.45|854.05|0
1651488140000|2022-05-02 10:42:20|856.69|854.29|856.69|854.29|856.69|854.29|856.45|854.05|0
1651488150000|2022-05-02 10:42:30|856.81|854.41|859.33|856.93|859.33|856.93|856.45|854.05|0
1651488160000|2022-05-02 10:42:40|858.61|856.21|858.37|855.97|858.97|856.57|858.37|855.97|0
1651488170000|2022-05-02 10:42:50|858.61|856.21|859.09|856.69|859.21|856.81|858.61|856.21|0
1651488180000|2022-05-02 10:43:00|859.21|856.81|858.85|856.45|859.21|856.81|858.61|856.21|0
1651488190000|2022-05-02 10:43:10|858.73|856.33|858.61|856.21|858.85|856.45|858.61|856.21|0
1651488200000|2022-05-02 10:43:20|858.49|856.09|858.25|855.85|858.49|856.09|858.25|855.85|0
1651488210000|2022-05-02 10:43:30|858.13|855.73|858.37|855.97|858.37|855.97|858.13|855.73|0
1651488220000|2022-05-02 10:43:40|857.89|855.49|857.89|855.49|857.89|855.49|857.89|855.49|0
1651488230000|2022-05-02 10:43:50|857.65|855.25|857.89|855.49|858.01|855.61|857.65|855.25|0
1651488240000|2022-05-02 10:44:00|857.65|855.25|857.41|855.01|857.65|855.25|857.41|855.01|0
1651488250000|2022-05-02 10:44:10|857.65|855.25|857.77|855.37|857.77|855.37|857.65|855.25|0
1651488260000|2022-05-02 10:44:20|857.65|855.25|857.77|855.37|857.77|855.37|857.65|855.25|0
1651488270000|2022-05-02 10:44:30|858.01|855.61|858.13|855.73|858.13|855.73|858.01|855.61|0
1651488280000|2022-05-02 10:44:40|858.37|855.97|858.13|855.73|858.37|855.97|858.01|855.61|0
1651488290000|2022-05-02 10:44:50|857.77|855.37|857.65|855.25|857.77|855.37|857.65|855.25|0
1651488300000|2022-05-02 10:45:00|857.77|855.37|858.13|855.73|858.13|855.73|857.65|855.25|0
1651488310000|2022-05-02 10:45:10|858.37|855.97|858.37|855.97|858.37|855.97|858.37|855.97|0
1651488320000|2022-05-02 10:45:20|858.13|855.73|858.85|856.45|858.85|856.45|858.13|855.73|0
1651488330000|2022-05-02 10:45:30|859.33|856.93|859.33|856.93|859.33|856.93|859.09|856.69|0
1651488340000|2022-05-02 10:45:40|859.45|857.05|859.33|856.93|859.57|857.17|859.33|856.93|0
1651488350000|2022-05-02 10:45:50|859.45|857.05|859.57|857.17|859.57|857.17|859.45|857.05|0
1651488360000|2022-05-02 10:46:00|860.05|857.65|860.29|857.89|860.29|857.89|860.05|857.65|0
1651488370000|2022-05-02 10:46:10|860.05|857.65|859.81|857.41|860.05|857.65|859.81|857.41|0
1651488380000|2022-05-02 10:46:20|859.57|857.17|859.81|857.41|859.93|857.53|859.57|857.17|0
1651488390000|2022-05-02 10:46:30|859.57|857.17|859.57|857.17|859.57|857.17|859.57|857.17|0
1651488400000|2022-05-02 10:46:40|859.81|857.41|859.69|857.29|859.93|857.53|859.69|857.29|0
1651488410000|2022-05-02 10:46:50|859.57|857.17|859.33|856.93|859.57|857.17|859.33|856.93|0
1651488420000|2022-05-02 10:47:00|859.09|856.69|858.73|856.33|859.09|856.69|858.73|856.33|0
1651488430000|2022-05-02 10:47:10|858.85|856.45|858.85|856.45|858.85|856.45|858.85|856.45|0
1651488440000|2022-05-02 10:47:20|858.97|856.57|859.09|856.69|859.33|856.93|858.97|856.57|0
1651488450000|2022-05-02 10:47:30|858.85|856.45|858.85|856.45|858.85|856.45|858.85|856.45|0
1651488460000|2022-05-02 10:47:40|859.09|856.69|859.09|856.69|859.09|856.69|859.09|856.69|0
1651488470000|2022-05-02 10:47:50|859.33|856.93|859.57|857.17|859.57|857.17|859.33|856.93|0
1651488480000|2022-05-02 10:48:00|859.33|856.93|859.57|857.17|859.57|857.17|859.33|856.93|0
1651488490000|2022-05-02 10:48:10|859.45|857.05|859.57|857.17|859.57|857.17|859.33|856.93|0
1651488500000|2022-05-02 10:48:20|859.81|857.41|860.05|857.65|860.05|857.65|859.57|857.17|0
1651488520000|2022-05-02 10:48:40|860.17|857.77|860.05|857.65|860.17|857.77|860.05|857.65|0
1651488530000|2022-05-02 10:48:50|860.17|857.77|860.29|857.89|860.29|857.89|860.05|857.65|0
1651488540000|2022-05-02 10:49:00|859.93|857.53|859.93|857.53|859.93|857.53|859.81|857.41|0
1651488550000|2022-05-02 10:49:10|860.17|857.77|859.81|857.41|860.17|857.77|859.81|857.41|0
1651488560000|2022-05-02 10:49:20|860.05|857.65|859.57|857.17|860.05|857.65|859.57|857.17|0
1651488570000|2022-05-02 10:49:30|859.45|857.05|859.45|857.05|859.45|857.05|859.45|857.05|0
1651488580000|2022-05-02 10:49:40|859.33|856.93|858.85|856.45|859.33|856.93|858.85|856.45|0
1651488590000|2022-05-02 10:49:50|859.57|857.17|859.09|856.69|859.57|857.17|859.09|856.69|0
1651488600000|2022-05-02 10:50:00|858.85|856.45|859.57|857.17|859.57|857.17|858.85|856.45|0
1651488610000|2022-05-02 10:50:10|859.33|856.93|859.33|856.93|859.33|856.93|859.21|856.81|0
1651488620000|2022-05-02 10:50:20|859.09|856.69|859.33|856.93|859.33|856.93|859.09|856.69|0
1651488630000|2022-05-02 10:50:30|859.57|857.17|859.57|857.17|859.57|857.17|859.57|857.17|0
1651488640000|2022-05-02 10:50:40|859.81|857.41|859.81|857.41|859.81|857.41|859.81|857.41|0
1651488650000|2022-05-02 10:50:50|860.05|857.65|860.05|857.65|860.29|857.89|860.05|857.65|0
1651488660000|2022-05-02 10:51:00|859.81|857.41|859.33|856.93|859.81|857.41|859.33|856.93|0
1651488670000|2022-05-02 10:51:10|858.85|856.45|859.09|856.69|859.09|856.69|858.85|856.45|0
1651488680000|2022-05-02 10:51:20|858.85|856.45|859.09|856.69|859.09|856.69|858.85|856.45|0
1651488690000|2022-05-02 10:51:30|859.33|856.93|859.09|856.69|859.33|856.93|859.09|856.69|0
1651488710000|2022-05-02 10:51:50|858.85|856.45|858.97|856.57|859.09|856.69|858.85|856.45|0
1651488720000|2022-05-02 10:52:00|859.09|856.69|858.85|856.45|859.09|856.69|858.85|856.45|0
1651488730000|2022-05-02 10:52:10|858.61|856.21|858.25|855.85|858.61|856.21|858.25|855.85|0
1651488740000|2022-05-02 10:52:20|858.37|855.97|858.37|855.97|858.37|855.97|858.37|855.97|0
1651488750000|2022-05-02 10:52:30|858.61|856.21|859.21|856.81|859.21|856.81|858.61|856.21|0
1651488760000|2022-05-02 10:52:40|859.09|856.69|859.57|857.17|859.57|857.17|859.09|856.69|0
1651488770000|2022-05-02 10:52:50|859.69|857.29|859.57|857.17|859.69|857.29|859.57|857.17|0
1651488780000|2022-05-02 10:53:00|859.21|856.81|859.09|856.69|859.21|856.81|859.09|856.69|0
1651488810000|2022-05-02 10:53:30|859.21|856.81|859.21|856.81|859.21|856.81|859.21|856.81|0
1651488820000|2022-05-02 10:53:40|859.09|856.69|858.61|856.21|859.09|856.69|858.61|856.21|0
1651488830000|2022-05-02 10:53:50|858.49|856.09|858.37|855.97|858.49|856.09|858.37|855.97|0
1651488840000|2022-05-02 10:54:00|858.49|856.09|858.37|855.97|858.49|856.09|858.13|855.73|0
1651488850000|2022-05-02 10:54:10|858.61|856.21|859.33|856.93|859.33|856.93|858.61|856.21|0
1651488860000|2022-05-02 10:54:20|859.45|857.05|859.69|857.29|859.69|857.29|859.45|857.05|0
1651488870000|2022-05-02 10:54:30|859.81|857.41|859.81|857.41|860.05|857.65|859.81|857.41|0
1651488880000|2022-05-02 10:54:40|859.69|857.29|859.33|856.93|859.69|857.29|859.33|856.93|0
1651488890000|2022-05-02 10:54:50|859.45|857.05|859.81|857.41|859.81|857.41|859.45|857.05|0
1651488900000|2022-05-02 10:55:00|859.69|857.29|860.05|857.65|860.05|857.65|859.69|857.29|0
1651488910000|2022-05-02 10:55:10|860.29|857.89|860.77|858.37|860.77|858.37|860.29|857.89|0
1651488920000|2022-05-02 10:55:20|860.53|858.13|860.53|858.13|860.53|858.13|860.17|857.77|0
1651488930000|2022-05-02 10:55:30|860.29|857.89|860.05|857.65|860.29|857.89|859.93|857.53|0
1651488940000|2022-05-02 10:55:40|859.93|857.53|859.93|857.53|859.93|857.53|859.93|857.53|0
1651488950000|2022-05-02 10:55:50|859.69|857.29|859.33|856.93|859.69|857.29|859.21|856.81|0
1651488960000|2022-05-02 10:56:00|859.09|856.69|859.09|856.69|859.09|856.69|859.09|856.69|0
1651488970000|2022-05-02 10:56:10|858.61|856.21|858.37|855.97|858.85|856.45|858.37|855.97|0
1651488980000|2022-05-02 10:56:20|858.49|856.09|858.37|855.97|858.49|856.09|858.37|855.97|0
1651488990000|2022-05-02 10:56:30|858.13|855.73|859.81|857.41|859.81|857.41|858.13|855.73|0
1651489000000|2022-05-02 10:56:40|859.57|857.17|860.29|857.89|860.29|857.89|859.57|857.17|0
1651489010000|2022-05-02 10:56:50|860.05|857.65|860.41|858.01|860.41|858.01|860.05|857.65|0
1651489020000|2022-05-02 10:57:00|860.53|858.13|860.89|858.49|860.89|858.49|860.53|858.13|0
1651489030000|2022-05-02 10:57:10|860.77|858.37|860.29|857.89|860.77|858.37|860.29|857.89|0
1651489040000|2022-05-02 10:57:20|860.89|858.49|861.01|858.61|861.01|858.61|860.89|858.49|0
1651489050000|2022-05-02 10:57:30|861.49|859.09|861.49|859.09|861.49|859.09|861.49|859.09|0
1651489060000|2022-05-02 10:57:40|861.73|859.33|862.1|859.7|862.1|859.7|861.73|859.33|0
1651489070000|2022-05-02 10:57:50|861.73|859.33|861.73|859.33|861.73|859.33|861.73|859.33|0
1651489080000|2022-05-02 10:58:00|861.37|858.97|861.25|858.85|861.37|858.97|861.25|858.85|0
1651489090000|2022-05-02 10:58:10|861.37|858.97|861.73|859.33|861.73|859.33|861.37|858.97|0
1651489100000|2022-05-02 10:58:20|861.86|859.46|861.97|859.57|862.21|859.81|861.86|859.46|0
1651489110000|2022-05-02 10:58:30|862.21|859.81|862.21|859.81|862.21|859.81|862.21|859.81|0
1651489120000|2022-05-02 10:58:40|861.97|859.57|862.1|859.7|862.1|859.7|861.97|859.57|0
1651489130000|2022-05-02 10:58:50|862.21|859.81|863.65|861.25|863.65|861.25|862.21|859.81|0
1651489140000|2022-05-02 10:59:00|863.78|861.38|862.93|860.53|863.78|861.38|862.93|860.53|0
1651489150000|2022-05-02 10:59:10|862.69|860.29|862.45|860.05|862.69|860.29|862.45|860.05|0
1651489160000|2022-05-02 10:59:20|862.21|859.81|861.97|859.57|862.21|859.81|861.97|859.57|0
1651489170000|2022-05-02 10:59:30|861.86|859.46|861.73|859.33|861.86|859.46|861.73|859.33|0
1651489180000|2022-05-02 10:59:40|861.97|859.57|861.97|859.57|862.21|859.81|861.97|859.57|0
1651489190000|2022-05-02 10:59:50|861.86|859.46|861.73|859.33|862.1|859.7|861.73|859.33|0
1651489200000|2022-05-02 11:00:00|861.49|859.09|860.53|858.13|861.49|859.09|860.53|858.13|0
1651489210000|2022-05-02 11:00:10|860.41|858.01|860.53|858.13|860.53|858.13|860.41|858.01|0
1651489220000|2022-05-02 11:00:20|860.29|857.89|860.05|857.65|860.29|857.89|860.05|857.65|0
1651489230000|2022-05-02 11:00:30|859.81|857.41|859.57|857.17|859.81|857.41|859.57|857.17|0
1651489240000|2022-05-02 11:00:40|859.33|856.93|859.09|856.69|859.33|856.93|859.09|856.69|0
1651489250000|2022-05-02 11:00:50|859.33|856.93|859.33|856.93|859.33|856.93|859.33|856.93|0
1651489260000|2022-05-02 11:01:00|859.09|856.69|859.09|856.69|859.09|856.69|859.09|856.69|0
1651489280000|2022-05-02 11:01:20|859.57|857.17|859.57|857.17|859.57|857.17|859.57|857.17|0
1651489290000|2022-05-02 11:01:30|859.81|857.41|859.57|857.17|860.05|857.65|859.57|857.17|0
1651489300000|2022-05-02 11:01:40|859.81|857.41|859.93|857.53|859.93|857.53|859.81|857.41|0
1651489310000|2022-05-02 11:01:50|860.05|857.65|859.69|857.29|860.05|857.65|859.69|857.29|0
1651489320000|2022-05-02 11:02:00|859.81|857.41|860.17|857.77|860.41|858.01|859.81|857.41|0
1651489330000|2022-05-02 11:02:10|860.05|857.65|860.05|857.65|860.05|857.65|860.05|857.65|0
1651489340000|2022-05-02 11:02:20|860.29|857.89|861.01|858.61|861.01|858.61|860.29|857.89|0
1651489350000|2022-05-02 11:02:30|860.89|858.49|860.89|858.49|860.89|858.49|860.89|858.49|0
1651489360000|2022-05-02 11:02:40|861.01|858.61|861.37|858.97|861.37|858.97|861.01|858.61|0
1651489370000|2022-05-02 11:02:50|861.49|859.09|861.73|859.33|861.73|859.33|861.49|859.09|0
1651489380000|2022-05-02 11:03:00|861.61|859.21|861.61|859.21|861.61|859.21|861.49|859.09|0
1651489390000|2022-05-02 11:03:10|861.49|859.09|860.77|858.37|861.49|859.09|860.65|858.25|0
1651489400000|2022-05-02 11:03:20|860.65|858.25|861.01|858.61|861.01|858.61|860.65|858.25|0
1651489410000|2022-05-02 11:03:30|860.89|858.49|860.89|858.49|860.89|858.49|860.89|858.49|0
1651489420000|2022-05-02 11:03:40|860.65|858.25|860.77|858.37|860.77|858.37|860.65|858.25|0
1651489430000|2022-05-02 11:03:50|860.65|858.25|860.29|857.89|860.65|858.25|860.29|857.89|0
1651489440000|2022-05-02 11:04:00|860.17|857.77|860.29|857.89|860.29|857.89|860.17|857.77|0
1651489450000|2022-05-02 11:04:10|860.17|857.77|860.17|857.77|860.29|857.89|860.17|857.77|0
1651489460000|2022-05-02 11:04:20|860.29|857.89|861.25|858.85|861.25|858.85|860.29|857.89|0
1651489470000|2022-05-02 11:04:30|861.49|859.09|861.97|859.57|861.97|859.57|861.49|859.09|0
1651489480000|2022-05-02 11:04:40|861.73|859.33|861.97|859.57|861.97|859.57|861.73|859.33|0
1651489490000|2022-05-02 11:04:50|861.49|859.09|861.25|858.85|861.49|859.09|861.25|858.85|0
1651489500000|2022-05-02 11:05:00|861.13|858.73|861.49|859.09|861.49|859.09|861.01|858.61|0
1651489510000|2022-05-02 11:05:10|861.73|859.33|861.97|859.57|861.97|859.57|861.73|859.33|0
1651489520000|2022-05-02 11:05:20|861.73|859.33|861.61|859.21|861.73|859.33|861.61|859.21|0
1651489530000|2022-05-02 11:05:30|861.25|858.85|861.01|858.61|861.25|858.85|861.01|858.61|0
1651489540000|2022-05-02 11:05:40|861.13|858.73|861.25|858.85|861.49|859.09|861.13|858.73|0
1651489550000|2022-05-02 11:05:50|861.37|858.97|861.49|859.09|861.49|859.09|861.37|858.97|0
1651489560000|2022-05-02 11:06:00|861.25|858.85|861.13|858.73|861.25|858.85|861.01|858.61|0
1651489570000|2022-05-02 11:06:10|861.01|858.61|861.01|858.61|861.13|858.73|861.01|858.61|0
1651489580000|2022-05-02 11:06:20|860.53|858.13|860.89|858.49|860.89|858.49|860.41|858.01|0
1651489590000|2022-05-02 11:06:30|861.01|858.61|860.65|858.25|861.01|858.61|860.65|858.25|0
1651489600000|2022-05-02 11:06:40|860.41|858.01|860.29|857.89|860.41|858.01|860.05|857.65|0
1651489610000|2022-05-02 11:06:50|860.17|857.77|859.93|857.53|860.17|857.77|859.93|857.53|0
1651489620000|2022-05-02 11:07:00|860.29|857.89|860.53|858.13|860.53|858.13|860.29|857.89|0
1651489630000|2022-05-02 11:07:10|860.77|858.37|860.77|858.37|861.01|858.61|860.77|858.37|0
1651489640000|2022-05-02 11:07:20|861.01|858.61|861.01|858.61|861.01|858.61|861.01|858.61|0
1651489650000|2022-05-02 11:07:30|861.25|858.85|861.25|858.85|861.25|858.85|861.25|858.85|0
1651489660000|2022-05-02 11:07:40|861.13|858.73|861.01|858.61|861.13|858.73|861.01|858.61|0
1651489670000|2022-05-02 11:07:50|860.77|858.37|860.41|858.01|860.77|858.37|860.41|858.01|0
1651489690000|2022-05-02 11:08:10|860.29|857.89|860.77|858.37|860.77|858.37|860.29|857.89|0
1651489700000|2022-05-02 11:08:20|861.01|858.61|861.13|858.73|861.13|858.73|860.65|858.25|0
1651489710000|2022-05-02 11:08:30|861.25|858.85|861.25|858.85|861.25|858.85|861.25|858.85|0
1651489720000|2022-05-02 11:08:40|861.37|858.97|861.25|858.85|861.37|858.97|861.25|858.85|0
1651489730000|2022-05-02 11:08:50|861.37|858.97|861.01|858.61|861.37|858.97|861.01|858.61|0
1651489740000|2022-05-02 11:09:00|861.37|858.97|861.13|858.73|861.37|858.97|861.13|858.73|0
1651489750000|2022-05-02 11:09:10|861.25|858.85|861.37|858.97|861.37|858.97|861.25|858.85|0
1651489760000|2022-05-02 11:09:20|861.25|858.85|861.49|859.09|861.49|859.09|861.25|858.85|0
1651489770000|2022-05-02 11:09:30|861.97|859.57|863.3|860.9|863.3|860.9|861.97|859.57|0
1651489780000|2022-05-02 11:09:40|863.06|860.66|863.17|860.77|863.3|860.9|863.06|860.66|0
1651489790000|2022-05-02 11:09:50|863.89|861.49|863.65|861.25|863.89|861.49|863.54|861.14|0
1651489800000|2022-05-02 11:10:00|864.02|861.62|864.13|861.73|864.13|861.73|863.89|861.49|0
1651489810000|2022-05-02 11:10:10|864.37|861.97|863.89|861.49|864.37|861.97|863.89|861.49|0
1651489820000|2022-05-02 11:10:20|864.13|861.73|863.65|861.25|864.26|861.86|863.65|861.25|0
1651489830000|2022-05-02 11:10:30|863.54|861.14|863.17|860.77|863.54|861.14|863.17|860.77|0
1651489840000|2022-05-02 11:10:40|863.06|860.66|862.69|860.29|863.06|860.66|862.69|860.29|0
1651489850000|2022-05-02 11:10:50|862.82|860.42|863.06|860.66|863.06|860.66|862.82|860.42|0
1651489860000|2022-05-02 11:11:00|862.93|860.53|862.82|860.42|862.93|860.53|862.82|860.42|0
1651489870000|2022-05-02 11:11:10|862.69|860.29|862.58|860.18|862.69|860.29|862.45|860.05|0
1651489880000|2022-05-02 11:11:20|862.69|860.29|863.41|861.01|863.41|861.01|862.69|860.29|0
1651489890000|2022-05-02 11:11:30|863.3|860.9|863.78|861.38|863.78|861.38|863.3|860.9|0
1651489900000|2022-05-02 11:11:40|863.65|861.25|863.54|861.14|863.65|861.25|863.54|861.14|0
1651489910000|2022-05-02 11:11:50|863.78|861.38|863.89|861.49|863.89|861.49|863.65|861.25|0
1651489920000|2022-05-02 11:12:00|864.02|861.62|864.26|861.86|864.26|861.86|864.02|861.62|0
1651489930000|2022-05-02 11:12:10|864.13|861.73|864.37|861.97|864.37|861.97|864.02|861.62|0
1651489940000|2022-05-02 11:12:20|864.26|861.86|864.61|862.21|864.61|862.21|864.26|861.86|0
1651489950000|2022-05-02 11:12:30|864.13|861.73|864.13|861.73|864.26|861.86|864.13|861.73|0
1651489960000|2022-05-02 11:12:40|864.26|861.86|864.37|861.97|864.37|861.97|864.26|861.86|0
1651489970000|2022-05-02 11:12:50|864.5|862.1|864.74|862.34|864.74|862.34|864.5|862.1|0
1651489980000|2022-05-02 11:13:00|864.85|862.45|864.85|862.45|864.98|862.58|864.85|862.45|0
1651489990000|2022-05-02 11:13:10|864.74|862.34|865.58|863.18|865.58|863.18|864.74|862.34|0
1651490000000|2022-05-02 11:13:20|865.34|862.94|865.46|863.06|865.46|863.06|865.34|862.94|0
1651490010000|2022-05-02 11:13:30|865.58|863.18|865.58|863.18|865.82|863.42|865.58|863.18|0
1651490020000|2022-05-02 11:13:40|865.82|863.42|865.58|863.18|865.82|863.42|865.58|863.18|0
1651490030000|2022-05-02 11:13:50|865.34|862.94|865.46|863.06|865.58|863.18|865.34|862.94|0
1651490040000|2022-05-02 11:14:00|865.34|862.94|864.61|862.21|865.34|862.94|864.61|862.21|0
1651490050000|2022-05-02 11:14:10|864.85|862.45|865.34|862.94|865.34|862.94|864.85|862.45|0
1651490060000|2022-05-02 11:14:20|865.46|863.06|865.7|863.3|865.7|863.3|865.46|863.06|0
1651490070000|2022-05-02 11:14:30|865.58|863.18|865.58|863.18|865.82|863.42|865.58|863.18|0
1651490080000|2022-05-02 11:14:40|865.7|863.3|865.82|863.42|865.82|863.42|865.7|863.3|0
1651490090000|2022-05-02 11:14:50|865.58|863.18|865.58|863.18|865.7|863.3|865.58|863.18|0
1651490100000|2022-05-02 11:15:00|865.7|863.3|865.46|863.06|865.7|863.3|865.46|863.06|0
1651490110000|2022-05-02 11:15:10|865.34|862.94|865.58|863.18|865.58|863.18|865.34|862.94|0
1651490120000|2022-05-02 11:15:20|866.06|863.66|866.78|864.38|866.78|864.38|866.06|863.66|0
1651490130000|2022-05-02 11:15:30|867.02|864.62|867.14|864.74|867.14|864.74|867.02|864.62|0
1651490140000|2022-05-02 11:15:40|867.02|864.62|866.9|864.5|867.02|864.62|866.78|864.38|0
1651490150000|2022-05-02 11:15:50|866.78|864.38|867.5|865.1|867.5|865.1|866.78|864.38|0
1651490160000|2022-05-02 11:16:00|867.38|864.98|867.5|865.1|867.5|865.1|867.26|864.86|0
1651490180000|2022-05-02 11:16:20|867.74|865.34|868.22|865.82|868.35|865.95|867.63|865.23|0
1651490190000|2022-05-02 11:16:30|867.98|865.58|868.22|865.82|868.22|865.82|867.98|865.58|0
1651490200000|2022-05-02 11:16:40|868.46|866.06|868.35|865.95|868.46|866.06|868.35|865.95|0
1651490210000|2022-05-02 11:16:50|868.22|865.82|868.46|866.06|868.7|866.3|868.22|865.82|0
1651490220000|2022-05-02 11:17:00|868.7|866.3|868.35|865.95|868.7|866.3|868.35|865.95|0
1651490230000|2022-05-02 11:17:10|868.22|865.82|867.74|865.34|868.22|865.82|867.74|865.34|0
1651490240000|2022-05-02 11:17:20|867.62|865.22|867.98|865.58|867.98|865.58|867.5|865.1|0
1651490250000|2022-05-02 11:17:30|868.22|865.82|867.98|865.58|868.22|865.82|867.98|865.58|0
1651490260000|2022-05-02 11:17:40|868.11|865.71|868.46|866.06|868.46|866.06|868.11|865.71|0
1651490270000|2022-05-02 11:17:50|868.7|866.3|868.94|866.54|868.94|866.54|868.7|866.3|0
1651490280000|2022-05-02 11:18:00|869.18|866.78|868.7|866.3|869.18|866.78|868.7|866.3|0
1651490290000|2022-05-02 11:18:10|868.59|866.19|868.83|866.43|868.83|866.43|868.59|866.19|0
1651490300000|2022-05-02 11:18:20|868.94|866.54|868.46|866.06|868.94|866.54|868.46|866.06|0
1651490310000|2022-05-02 11:18:30|868.59|866.19|868.46|866.06|868.59|866.19|868.46|866.06|0
1651490320000|2022-05-02 11:18:40|868.22|865.82|867.98|865.58|868.22|865.82|867.98|865.58|0
1651490330000|2022-05-02 11:18:50|867.74|865.34|867.87|865.47|867.87|865.47|867.5|865.1|0
1651490340000|2022-05-02 11:19:00|867.98|865.58|867.98|865.58|867.98|865.58|867.87|865.47|0
1651490360000|2022-05-02 11:19:20|868.22|865.82|868.46|866.06|868.46|866.06|868.22|865.82|0
1651490380000|2022-05-02 11:19:40|868.7|866.3|868.7|866.3|868.7|866.3|868.7|866.3|0
1651490390000|2022-05-02 11:19:50|868.46|866.06|868.46|866.06|868.46|866.06|868.46|866.06|0
1651490400000|2022-05-02 11:20:00|868.7|866.3|869.18|866.78|869.18|866.78|868.59|866.19|0
1651490410000|2022-05-02 11:20:10|868.94|866.54|869.18|866.78|869.18|866.78|868.94|866.54|0
1651490420000|2022-05-02 11:20:20|868.94|866.54|869.42|867.02|869.42|867.02|868.94|866.54|0
1651490430000|2022-05-02 11:20:30|869.67|867.27|870.39|867.99|870.39|867.99|869.67|867.27|0
1651490440000|2022-05-02 11:20:40|870.63|868.23|870.39|867.99|870.63|868.23|870.39|867.99|0
1651490450000|2022-05-02 11:20:50|870.15|867.75|870.03|867.63|870.15|867.75|869.91|867.51|0
1651490460000|2022-05-02 11:21:00|870.15|867.75|870.39|867.99|870.39|867.99|870.15|867.75|0
1651490470000|2022-05-02 11:21:10|870.27|867.87|869.91|867.51|870.39|867.99|869.91|867.51|0
1651490480000|2022-05-02 11:21:20|870.03|867.63|870.15|867.75|870.15|867.75|870.03|867.63|0
1651490490000|2022-05-02 11:21:30|869.91|867.51|869.91|867.51|869.91|867.51|869.91|867.51|0
1651490500000|2022-05-02 11:21:40|870.15|867.75|869.91|867.51|870.15|867.75|869.91|867.51|0
1651490520000|2022-05-02 11:22:00|869.67|867.27|869.18|866.78|869.67|867.27|869.18|866.78|0
1651490530000|2022-05-02 11:22:10|868.94|866.54|868.59|866.19|868.94|866.54|868.59|866.19|0
1651490540000|2022-05-02 11:22:20|868.7|866.3|867.98|865.58|868.7|866.3|867.98|865.58|0
1651490550000|2022-05-02 11:22:30|867.87|865.47|867.74|865.34|867.87|865.47|867.5|865.1|0
1651490560000|2022-05-02 11:22:40|867.98|865.58|867.87|865.47|867.98|865.58|867.87|865.47|0
1651490570000|2022-05-02 11:22:50|867.74|865.34|867.74|865.34|867.74|865.34|867.38|864.98|0
1651490580000|2022-05-02 11:23:00|867.87|865.47|867.87|865.47|867.87|865.47|867.87|865.47|0
1651490590000|2022-05-02 11:23:10|867.38|864.98|867.26|864.86|867.38|864.98|867.14|864.74|0
1651490600000|2022-05-02 11:23:20|866.78|864.38|866.18|863.78|866.78|864.38|866.18|863.78|0
1651490610000|2022-05-02 11:23:30|866.3|863.9|866.18|863.78|866.3|863.9|866.18|863.78|0
1651490620000|2022-05-02 11:23:40|866.06|863.66|866.06|863.66|866.06|863.66|866.06|863.66|0
1651490630000|2022-05-02 11:23:50|866.3|863.9|866.78|864.38|866.78|864.38|866.3|863.9|0
1651490640000|2022-05-02 11:24:00|867.26|864.86|867.26|864.86|867.5|865.1|867.14|864.74|0
1651490650000|2022-05-02 11:24:10|867.5|865.1|867.5|865.1|867.5|865.1|867.26|864.86|0
1651490660000|2022-05-02 11:24:20|867.62|865.22|867.62|865.22|867.62|865.22|867.5|865.1|0
1651490670000|2022-05-02 11:24:30|867.74|865.34|867.86|865.46|867.86|865.46|867.74|865.34|0
1651490680000|2022-05-02 11:24:40|867.74|865.34|867.74|865.34|867.98|865.58|867.74|865.34|0
1651490700000|2022-05-02 11:25:00|867.26|864.86|867.5|865.1|867.5|865.1|867.26|864.86|0
1651490710000|2022-05-02 11:25:10|867.26|864.86|867.62|865.22|867.62|865.22|867.26|864.86|0
1651490720000|2022-05-02 11:25:20|867.5|865.1|867.5|865.1|867.5|865.1|867.5|865.1|0
1651490730000|2022-05-02 11:25:30|867.38|864.98|866.9|864.5|867.38|864.98|866.9|864.5|0
1651490740000|2022-05-02 11:25:40|866.3|863.9|866.78|864.38|866.78|864.38|866.3|863.9|0
1651490750000|2022-05-02 11:25:50|866.3|863.9|866.06|863.66|866.3|863.9|866.06|863.66|0
1651490760000|2022-05-02 11:26:00|866.3|863.9|866.66|864.26|866.66|864.26|866.3|863.9|0
1651490770000|2022-05-02 11:26:10|866.78|864.38|866.78|864.38|867.02|864.62|866.78|864.38|0
1651490780000|2022-05-02 11:26:20|866.54|864.14|866.3|863.9|866.54|864.14|866.3|863.9|0
1651490790000|2022-05-02 11:26:30|866.9|864.5|866.54|864.14|866.9|864.5|866.54|864.14|0
1651490800000|2022-05-02 11:26:40|866.3|863.9|866.3|863.9|866.3|863.9|866.3|863.9|0
1651490810000|2022-05-02 11:26:50|866.06|863.66|866.06|863.66|866.06|863.66|866.06|863.66|0
1651490820000|2022-05-02 11:27:00|865.81|863.41|865.81|863.41|865.81|863.41|865.81|863.41|0
1651490830000|2022-05-02 11:27:10|865.7|863.3|865.7|863.3|865.7|863.3|865.7|863.3|0
1651490840000|2022-05-02 11:27:20|865.57|863.17|865.81|863.41|865.81|863.41|865.57|863.17|0
1651490850000|2022-05-02 11:27:30|865.7|863.3|865.81|863.41|865.81|863.41|865.57|863.17|0
1651490860000|2022-05-02 11:27:40|866.06|863.66|866.3|863.9|866.3|863.9|866.06|863.66|0
1651490870000|2022-05-02 11:27:50|866.54|864.14|867.02|864.62|867.02|864.62|866.54|864.14|0
1651490880000|2022-05-02 11:28:00|866.9|864.5|867.26|864.86|867.26|864.86|866.9|864.5|0
1651490890000|2022-05-02 11:28:10|867.14|864.74|866.78|864.38|867.14|864.74|866.78|864.38|0
1651490910000|2022-05-02 11:28:30|866.9|864.5|867.02|864.62|867.02|864.62|866.9|864.5|0
1651490920000|2022-05-02 11:28:40|866.9|864.5|867.02|864.62|867.02|864.62|866.9|864.5|0
1651490930000|2022-05-02 11:28:50|866.9|864.5|866.9|864.5|866.9|864.5|866.9|864.5|0
1651490940000|2022-05-02 11:29:00|867.02|864.62|866.54|864.14|867.02|864.62|866.54|864.14|0
1651490950000|2022-05-02 11:29:10|866.78|864.38|867.02|864.62|867.02|864.62|866.78|864.38|0
1651490960000|2022-05-02 11:29:20|867.14|864.74|867.5|865.1|867.5|865.1|867.14|864.74|0
1651490980000|2022-05-02 11:29:40|867.74|865.34|868.46|866.06|868.46|866.06|867.74|865.34|0
1651490990000|2022-05-02 11:29:50|868.7|866.3|869.07|866.67|869.07|866.67|868.7|866.3|0
1651491000000|2022-05-02 11:30:00|869.55|867.15|870.39|867.99|870.63|868.23|869.55|867.15|0
1651491010000|2022-05-02 11:30:10|870.27|867.87|871.11|868.71|871.11|868.71|870.27|867.87|0
1651491020000|2022-05-02 11:30:20|871.59|869.19|871.35|868.95|871.59|869.19|871.11|868.71|0
1651491030000|2022-05-02 11:30:30|871.59|869.19|871.72|869.32|872.07|869.67|871.59|869.19|0
1651491040000|2022-05-02 11:30:40|871.59|869.19|871.59|869.19|871.59|869.19|871.35|868.95|0
1651491050000|2022-05-02 11:30:50|871.83|869.43|872.31|869.91|872.31|869.91|871.83|869.43|0
1651491060000|2022-05-02 11:31:00|872.55|870.15|872.92|870.52|872.92|870.52|872.31|869.91|0
1651491070000|2022-05-02 11:31:10|873.04|870.64|871.83|869.43|873.04|870.64|871.83|869.43|0
1651491080000|2022-05-02 11:31:20|871.59|869.19|872.31|869.91|872.31|869.91|871.59|869.19|0
1651491090000|2022-05-02 11:31:30|872.44|870.04|872.31|869.91|872.55|870.15|872.31|869.91|0
1651491100000|2022-05-02 11:31:40|872.07|869.67|871.59|869.19|872.07|869.67|871.59|869.19|0
1651491110000|2022-05-02 11:31:50|871.48|869.08|871.59|869.19|871.59|869.19|871.35|868.95|0
1651491120000|2022-05-02 11:32:00|871.35|868.95|871.35|868.95|871.35|868.95|871.35|868.95|0
1651491130000|2022-05-02 11:32:10|872.07|869.67|872.79|870.39|872.79|870.39|872.07|869.67|0
1651491140000|2022-05-02 11:32:20|873.04|870.64|872.44|870.04|873.04|870.64|872.44|870.04|0
1651491150000|2022-05-02 11:32:30|872.55|870.15|872.55|870.15|872.55|870.15|872.55|870.15|0
1651491160000|2022-05-02 11:32:40|872.79|870.39|872.2|869.8|872.79|870.39|872.2|869.8|0
1651491170000|2022-05-02 11:32:50|871.83|869.43|871.72|869.32|871.83|869.43|871.72|869.32|0
1651491180000|2022-05-02 11:33:00|871.96|869.56|871.96|869.56|872.31|869.91|871.96|869.56|0
1651491190000|2022-05-02 11:33:10|871.83|869.43|872.07|869.67|872.07|869.67|871.72|869.32|0
1651491200000|2022-05-02 11:33:20|871.96|869.56|871.96|869.56|872.31|869.91|871.96|869.56|0
1651491210000|2022-05-02 11:33:30|871.83|869.43|872.07|869.67|872.07|869.67|871.83|869.43|0
1651491220000|2022-05-02 11:33:40|872.55|870.15|872.31|869.91|872.55|870.15|872.31|869.91|0
1651491230000|2022-05-02 11:33:50|872.55|870.15|872.55|870.15|872.55|870.15|872.31|869.91|0
1651491240000|2022-05-02 11:34:00|872.31|869.91|872.79|870.39|872.79|870.39|872.31|869.91|0
1651491250000|2022-05-02 11:34:10|873.04|870.64|873.52|871.12|873.52|871.12|873.04|870.64|0
1651491260000|2022-05-02 11:34:20|873.76|871.36|873.76|871.36|873.76|871.36|873.52|871.12|0
1651491270000|2022-05-02 11:34:30|873.88|871.48|874|871.6|874|871.6|873.88|871.48|0
1651491280000|2022-05-02 11:34:40|874.24|871.84|874|871.6|874.48|872.08|874|871.6|0
1651491290000|2022-05-02 11:34:50|874.48|872.08|874.48|872.08|874.48|872.08|874.48|872.08|0
1651491300000|2022-05-02 11:35:00|874.24|871.84|873.28|870.88|874.24|871.84|873.28|870.88|0
1651491310000|2022-05-02 11:35:10|873.04|870.64|873.52|871.12|873.52|871.12|873.04|870.64|0
1651491320000|2022-05-02 11:35:20|874|871.6|874|871.6|874|871.6|874|871.6|0
1651491330000|2022-05-02 11:35:30|873.28|870.88|873.28|870.88|873.28|870.88|873.28|870.88|0
1651491340000|2022-05-02 11:35:40|873.04|870.64|873.4|871|873.4|871|873.04|870.64|0
1651491350000|2022-05-02 11:35:50|873.52|871.12|873.76|871.36|873.76|871.36|873.52|871.12|0
1651491360000|2022-05-02 11:36:00|874|871.6|874|871.6|874.24|871.84|874|871.6|0
1651491370000|2022-05-02 11:36:10|873.76|871.36|873.76|871.36|873.88|871.48|873.76|871.36|0
1651491380000|2022-05-02 11:36:20|874|871.6|874.24|871.84|874.24|871.84|873.88|871.48|0
1651491390000|2022-05-02 11:36:30|874.37|871.97|873.76|871.36|874.37|871.97|873.76|871.36|0
1651491400000|2022-05-02 11:36:40|874|871.6|874|871.6|874|871.6|874|871.6|0
1651491410000|2022-05-02 11:36:50|874.24|871.84|874.61|872.21|874.61|872.21|874.24|871.84|0
1651491420000|2022-05-02 11:37:00|874.72|872.32|874.72|872.32|874.72|872.32|874.48|872.08|0
1651491430000|2022-05-02 11:37:10|874.85|872.45|875.69|873.29|875.69|873.29|874.85|872.45|0
1651491440000|2022-05-02 11:37:20|875.2|872.8|875.44|873.04|875.44|873.04|875.2|872.8|0
1651491450000|2022-05-02 11:37:30|875.93|873.53|875.93|873.53|876.17|873.77|875.93|873.53|0
1651491460000|2022-05-02 11:37:40|876.17|873.77|876.29|873.89|876.41|874.01|876.17|873.77|0
1651491470000|2022-05-02 11:37:50|876.41|874.01|876.65|874.25|876.65|874.25|876.41|874.01|0
1651491480000|2022-05-02 11:38:00|876.41|874.01|876.89|874.49|877.13|874.73|876.41|874.01|0
1651491490000|2022-05-02 11:38:10|877.37|874.97|876.89|874.49|877.37|874.97|876.89|874.49|0
1651491500000|2022-05-02 11:38:20|876.17|873.77|876.41|874.01|876.41|874.01|876.17|873.77|0
1651491510000|2022-05-02 11:38:30|876.65|874.25|877.37|874.97|877.37|874.97|876.65|874.25|0
1651491520000|2022-05-02 11:38:40|877.5|875.1|877.61|875.21|877.61|875.21|877.37|874.97|0
1651491530000|2022-05-02 11:38:50|877.37|874.97|876.65|874.25|877.37|874.97|876.65|874.25|0
1651491540000|2022-05-02 11:39:00|876.41|874.01|876.41|874.01|876.41|874.01|876.41|874.01|0
1651491550000|2022-05-02 11:39:10|876.17|873.77|876.53|874.13|876.65|874.25|876.17|873.77|0
1651491560000|2022-05-02 11:39:20|876.78|874.38|876.65|874.25|876.78|874.38|876.65|874.25|0
1651491570000|2022-05-02 11:39:30|876.41|874.01|876.65|874.25|876.65|874.25|876.41|874.01|0
1651491580000|2022-05-02 11:39:40|876.41|874.01|876.41|874.01|876.41|874.01|876.41|874.01|0
1651491590000|2022-05-02 11:39:50|876.53|874.13|876.53|874.13|876.65|874.25|876.53|874.13|0
1651491600000|2022-05-02 11:40:00|876.41|874.01|877.26|874.86|877.37|874.97|876.41|874.01|0
1651491610000|2022-05-02 11:40:10|877.37|874.97|876.41|874.01|877.37|874.97|876.17|873.77|0
1651491620000|2022-05-02 11:40:20|877.26|874.86|877.13|874.73|877.26|874.86|877.13|874.73|0
1651491630000|2022-05-02 11:40:30|876.65|874.25|877.02|874.62|877.02|874.62|876.17|873.77|0
1651491640000|2022-05-02 11:40:40|876.89|874.49|877.37|874.97|877.37|874.97|876.89|874.49|0
1651491650000|2022-05-02 11:40:50|877.61|875.21|877.61|875.21|877.61|875.21|877.61|875.21|0
1651491660000|2022-05-02 11:41:00|877.85|875.45|877.85|875.45|877.85|875.45|877.85|875.45|0
1651491670000|2022-05-02 11:41:10|877.61|875.21|877.37|874.97|877.61|875.21|877.13|874.73|0
1651491680000|2022-05-02 11:41:20|876.53|874.13|876.53|874.13|876.53|874.13|876.41|874.01|0
1651491690000|2022-05-02 11:41:30|876.41|874.01|876.89|874.49|877.13|874.73|876.41|874.01|0
1651491700000|2022-05-02 11:41:40|877.37|874.97|877.26|874.86|877.37|874.97|877.26|874.86|0
1651491710000|2022-05-02 11:41:50|876.89|874.49|877.13|874.73|877.13|874.73|876.89|874.49|0
1651491720000|2022-05-02 11:42:00|877.02|874.62|877.26|874.86|877.26|874.86|876.89|874.49|0
1651491730000|2022-05-02 11:42:10|877.13|874.73|876.89|874.49|877.13|874.73|876.89|874.49|0
1651491740000|2022-05-02 11:42:20|877.13|874.73|877.13|874.73|877.13|874.73|877.13|874.73|0
1651491750000|2022-05-02 11:42:30|876.65|874.25|876.89|874.49|876.89|874.49|876.65|874.25|0
1651491760000|2022-05-02 11:42:40|876.41|874.01|876.65|874.25|876.65|874.25|876.41|874.01|0
1651491770000|2022-05-02 11:42:50|876.41|874.01|876.65|874.25|876.89|874.49|876.41|874.01|0
1651491780000|2022-05-02 11:43:00|876.41|874.01|875.69|873.29|876.41|874.01|875.69|873.29|0
1651491790000|2022-05-02 11:43:10|875.44|873.04|875.44|873.04|875.44|873.04|875.33|872.93|0
1651491800000|2022-05-02 11:43:20|875.33|872.93|876.05|873.65|876.05|873.65|875.33|872.93|0
1651491810000|2022-05-02 11:43:30|876.17|873.77|876.29|873.89|876.29|873.89|876.17|873.77|0
1651491820000|2022-05-02 11:43:40|876.17|873.77|876.29|873.89|876.29|873.89|876.05|873.65|0
1651491830000|2022-05-02 11:43:50|876.17|873.77|876.29|873.89|876.29|873.89|876.17|873.77|0
1651491840000|2022-05-02 11:44:00|876.17|873.77|877.02|874.62|877.02|874.62|876.17|873.77|0
1651491850000|2022-05-02 11:44:10|877.13|874.73|877.13|874.73|877.13|874.73|877.02|874.62|0
1651491860000|2022-05-02 11:44:20|877.26|874.86|877.37|874.97|877.37|874.97|877.13|874.73|0
1651491870000|2022-05-02 11:44:30|877.61|875.21|877.85|875.45|877.85|875.45|877.61|875.21|0
1651491880000|2022-05-02 11:44:40|877.74|875.34|877.37|874.97|877.74|875.34|877.37|874.97|0
1651491890000|2022-05-02 11:44:50|877.13|874.73|877.02|874.62|877.13|874.73|877.02|874.62|0
1651491900000|2022-05-02 11:45:00|876.89|874.49|876.77|874.37|876.89|874.49|876.65|874.25|0
1651491910000|2022-05-02 11:45:10|876.65|874.25|876.77|874.37|877.13|874.73|876.65|874.25|0
1651491920000|2022-05-02 11:45:20|876.41|874.01|876.65|874.25|876.65|874.25|876.17|873.77|0
1651491930000|2022-05-02 11:45:30|876.89|874.49|876.89|874.49|877.13|874.73|876.89|874.49|0
1651491940000|2022-05-02 11:45:40|876.77|874.37|876.77|874.37|876.77|874.37|876.77|874.37|0
1651491950000|2022-05-02 11:45:50|876.65|874.25|876.65|874.25|876.65|874.25|876.65|874.25|0
1651491960000|2022-05-02 11:46:00|876.77|874.37|877.37|874.97|877.37|874.97|876.77|874.37|0
1651491970000|2022-05-02 11:46:10|877.5|875.1|877.61|875.21|877.61|875.21|877.5|875.1|0
1651491980000|2022-05-02 11:46:20|877.74|875.34|877.61|875.21|877.74|875.34|877.61|875.21|0
1651491990000|2022-05-02 11:46:30|877.74|875.34|878.1|875.7|878.34|875.94|877.74|875.34|0
1651492000000|2022-05-02 11:46:40|878.58|876.18|879.06|876.66|879.06|876.66|878.58|876.18|0
1651492010000|2022-05-02 11:46:50|879.19|876.79|879.54|877.14|879.54|877.14|879.19|876.79|0
1651492020000|2022-05-02 11:47:00|879.78|877.38|880.02|877.62|880.02|877.62|879.78|877.38|0
1651492030000|2022-05-02 11:47:10|880.27|877.87|880.02|877.62|880.27|877.87|880.02|877.62|0
1651492040000|2022-05-02 11:47:20|880.27|877.87|880.27|877.87|880.27|877.87|880.02|877.62|0
1651492050000|2022-05-02 11:47:30|880.51|878.11|880.75|878.35|880.75|878.35|880.51|878.11|0
1651492060000|2022-05-02 11:47:40|880.99|878.59|880.51|878.11|880.99|878.59|880.51|878.11|0
1651492070000|2022-05-02 11:47:50|880.27|877.87|880.75|878.35|880.75|878.35|880.27|877.87|0
1651492080000|2022-05-02 11:48:00|881.23|878.83|880.99|878.59|881.23|878.83|880.99|878.59|0
1651492090000|2022-05-02 11:48:10|880.75|878.35|880.99|878.59|880.99|878.59|880.75|878.35|0
1651492100000|2022-05-02 11:48:20|881.47|879.07|880.99|878.59|881.47|879.07|880.87|878.47|0
1651492110000|2022-05-02 11:48:30|881.23|878.83|881.23|878.83|881.23|878.83|881.23|878.83|0
1651492120000|2022-05-02 11:48:40|880.99|878.59|880.75|878.35|880.99|878.59|880.75|878.35|0
1651492130000|2022-05-02 11:48:50|880.51|878.11|880.51|878.11|880.63|878.23|880.51|878.11|0
1651492140000|2022-05-02 11:49:00|880.75|878.35|880.51|878.11|880.75|878.35|880.51|878.11|0
1651492150000|2022-05-02 11:49:10|880.75|878.35|880.75|878.35|880.75|878.35|880.63|878.23|0
1651492160000|2022-05-02 11:49:20|880.51|878.11|880.99|878.59|880.99|878.59|880.51|878.11|0
1651492170000|2022-05-02 11:49:30|881.12|878.72|880.99|878.59|881.12|878.72|880.99|878.59|0
1651492180000|2022-05-02 11:49:40|880.87|878.47|880.75|878.35|880.87|878.47|880.75|878.35|0
1651492190000|2022-05-02 11:49:50|880.63|878.23|880.51|878.11|880.75|878.35|880.51|878.11|0
1651492200000|2022-05-02 11:50:00|880.27|877.87|880.15|877.75|880.27|877.87|880.02|877.62|0
1651492210000|2022-05-02 11:50:10|880.27|877.87|879.78|877.38|880.27|877.87|879.78|877.38|0
1651492220000|2022-05-02 11:50:20|879.3|876.9|879.19|876.79|879.3|876.9|879.19|876.79|0
1651492230000|2022-05-02 11:50:30|879.06|876.66|878.82|876.42|879.06|876.66|878.82|876.42|0
1651492240000|2022-05-02 11:50:40|878.7|876.3|878.7|876.3|878.7|876.3|878.7|876.3|0
1651492250000|2022-05-02 11:50:50|878.58|876.18|878.34|875.94|878.58|876.18|878.34|875.94|0
1651492260000|2022-05-02 11:51:00|878.58|876.18|878.58|876.18|878.58|876.18|878.46|876.06|0
1651492270000|2022-05-02 11:51:10|879.06|876.66|879.06|876.66|879.06|876.66|879.06|876.66|0
1651492280000|2022-05-02 11:51:20|879.3|876.9|879.54|877.14|879.78|877.38|879.3|876.9|0
1651492290000|2022-05-02 11:51:30|878.82|876.42|879.78|877.38|879.78|877.38|878.82|876.42|0
1651492300000|2022-05-02 11:51:40|880.02|877.62|881.12|878.72|881.12|878.72|880.02|877.62|0
1651492310000|2022-05-02 11:51:50|880.99|878.59|880.51|878.11|880.99|878.59|880.27|877.87|0
1651492320000|2022-05-02 11:52:00|880.75|878.35|880.87|878.47|880.87|878.47|880.75|878.35|0
1651492330000|2022-05-02 11:52:10|880.99|878.59|880.99|878.59|881.23|878.83|880.99|878.59|0
1651492340000|2022-05-02 11:52:20|880.75|878.35|880.87|878.47|880.87|878.47|880.27|877.87|0
1651492350000|2022-05-02 11:52:30|880.99|878.59|880.75|878.35|880.99|878.59|880.75|878.35|0
1651492360000|2022-05-02 11:52:40|880.51|878.11|880.51|878.11|880.51|878.11|880.51|878.11|0
1651492370000|2022-05-02 11:52:50|880.27|877.87|880.27|877.87|880.27|877.87|880.27|877.87|0
1651492380000|2022-05-02 11:53:00|880.51|878.11|880.51|878.11|880.51|878.11|880.51|878.11|0
1651492390000|2022-05-02 11:53:10|880.75|878.35|880.75|878.35|880.99|878.59|880.75|878.35|0
1651492400000|2022-05-02 11:53:20|880.99|878.59|880.63|878.23|880.99|878.59|880.63|878.23|0
1651492410000|2022-05-02 11:53:30|880.51|878.11|880.75|878.35|880.99|878.59|880.27|877.87|0
1651492420000|2022-05-02 11:53:40|880.99|878.59|880.99|878.59|880.99|878.59|880.99|878.59|0
1651492430000|2022-05-02 11:53:50|880.75|878.35|880.99|878.59|880.99|878.59|880.75|878.35|0
1651492440000|2022-05-02 11:54:00|880.51|878.11|881.23|878.83|881.23|878.83|880.27|877.87|0
1651492450000|2022-05-02 11:54:10|881.36|878.96|881.23|878.83|881.36|878.96|881.23|878.83|0
1651492460000|2022-05-02 11:54:20|881.71|879.31|881.23|878.83|881.71|879.31|881.23|878.83|0
1651492470000|2022-05-02 11:54:30|881.47|879.07|881.47|879.07|881.47|879.07|881.23|878.83|0
1651492480000|2022-05-02 11:54:40|881.71|879.31|882.68|880.28|882.68|880.28|881.71|879.31|0
1651492490000|2022-05-02 11:54:50|883.16|880.76|883.64|881.24|883.89|881.49|883.16|880.76|0
1651492500000|2022-05-02 11:55:00|883.89|881.49|884.37|881.97|884.37|881.97|883.89|881.49|0
1651492510000|2022-05-02 11:55:10|883.89|881.49|883.64|881.24|883.89|881.49|883.64|881.24|0
1651492520000|2022-05-02 11:55:20|883.77|881.37|884.01|881.61|884.13|881.73|883.77|881.37|0
1651492530000|2022-05-02 11:55:30|884.13|881.73|887.02|884.62|887.02|884.62|884.13|881.73|0
1651492540000|2022-05-02 11:55:40|886.54|884.14|887.75|885.35|887.87|885.47|886.54|884.14|0
1651492550000|2022-05-02 11:55:50|887.27|884.87|887.51|885.11|887.51|885.11|887.27|884.87|0
1651492560000|2022-05-02 11:56:00|887.75|885.35|887.75|885.35|887.99|885.59|887.75|885.35|0
1651492570000|2022-05-02 11:56:10|887.99|885.59|888.47|886.07|888.47|886.07|887.99|885.59|0
1651492580000|2022-05-02 11:56:20|888.12|885.72|888.72|886.32|888.72|886.32|888.12|885.72|0
1651492590000|2022-05-02 11:56:30|888.47|886.07|888.96|886.56|888.96|886.56|888.47|886.07|0
1651492600000|2022-05-02 11:56:40|888.72|886.32|889.2|886.8|889.2|886.8|888.72|886.32|0
1651492610000|2022-05-02 11:56:50|889.44|887.04|890.17|887.77|890.17|887.77|889.44|887.04|0
1651492620000|2022-05-02 11:57:00|889.68|887.28|889.92|887.52|889.92|887.52|889.68|887.28|0
1651492630000|2022-05-02 11:57:10|889.57|887.17|888.47|886.07|889.57|887.17|888.47|886.07|0
1651492640000|2022-05-02 11:57:20|888.36|885.96|888.23|885.83|888.36|885.96|887.99|885.59|0
1651492650000|2022-05-02 11:57:30|888.72|886.32|888.23|885.83|888.72|886.32|888.23|885.83|0
1651492660000|2022-05-02 11:57:40|888.47|886.07|887.99|885.59|888.47|886.07|887.99|885.59|0
1651492670000|2022-05-02 11:57:50|887.75|885.35|887.51|885.11|887.99|885.59|887.51|885.11|0
1651492680000|2022-05-02 11:58:00|887.39|884.99|887.02|884.62|887.39|884.99|887.02|884.62|0
1651492690000|2022-05-02 11:58:10|887.27|884.87|887.51|885.11|887.51|885.11|887.27|884.87|0
1651492700000|2022-05-02 11:58:20|887.75|885.35|887.51|885.11|887.99|885.59|887.51|885.11|0
1651492710000|2022-05-02 11:58:30|887.99|885.59|887.87|885.47|887.99|885.59|887.75|885.35|0
1651492720000|2022-05-02 11:58:40|887.75|885.35|888.23|885.83|888.23|885.83|887.63|885.23|0
1651492730000|2022-05-02 11:58:50|888.36|885.96|887.99|885.59|888.36|885.96|887.99|885.59|0
1651492740000|2022-05-02 11:59:00|887.75|885.35|887.75|885.35|887.75|885.35|887.75|885.35|0
1651492760000|2022-05-02 11:59:20|887.99|885.59|888.36|885.96|888.36|885.96|887.99|885.59|0
1651492770000|2022-05-02 11:59:30|888.47|886.07|888.23|885.83|888.47|886.07|888.23|885.83|0
1651492780000|2022-05-02 11:59:40|888.12|885.72|888.12|885.72|888.12|885.72|888.12|885.72|0
1651492790000|2022-05-02 11:59:50|887.99|885.59|887.99|885.59|888.12|885.72|887.99|885.59|0
1651492800000|2022-05-02 12:00:00|886.54|884.14|886.78|884.38|887.39|884.99|886.54|884.14|0
1651492810000|2022-05-02 12:00:10|886.43|884.03|886.43|884.03|886.43|884.03|886.3|883.9|0
1651492820000|2022-05-02 12:00:20|886.3|883.9|887.75|885.35|887.75|885.35|886.3|883.9|0
1651492830000|2022-05-02 12:00:30|887.02|884.62|887.15|884.75|887.15|884.75|886.78|884.38|0
1651492840000|2022-05-02 12:00:40|887.51|885.11|886.78|884.38|887.51|885.11|886.78|884.38|0
1651492850000|2022-05-02 12:00:50|887.27|884.87|887.39|884.99|887.51|885.11|887.27|884.87|0
1651492860000|2022-05-02 12:01:00|887.02|884.62|886.67|884.27|887.02|884.62|886.67|884.27|0
1651492870000|2022-05-02 12:01:10|886.3|883.9|886.78|884.38|886.78|884.38|886.3|883.9|0
1651492880000|2022-05-02 12:01:20|887.02|884.62|886.3|883.9|887.02|884.62|886.3|883.9|0
1651492890000|2022-05-02 12:01:30|886.54|884.14|886.54|884.14|886.78|884.38|886.54|884.14|0
1651492900000|2022-05-02 12:01:40|886.78|884.38|886.78|884.38|887.02|884.62|886.78|884.38|0
1651492910000|2022-05-02 12:01:50|886.54|884.14|886.42|884.02|886.54|884.14|886.3|883.9|0
1651492920000|2022-05-02 12:02:00|886.3|883.9|886.18|883.78|886.3|883.9|886.18|883.78|0
1651492930000|2022-05-02 12:02:10|885.94|883.54|886.18|883.78|886.18|883.78|885.94|883.54|0
1651492940000|2022-05-02 12:02:20|886.3|883.9|886.69|884.29|886.69|884.29|886.3|883.9|0
1651492950000|2022-05-02 12:02:30|886.93|884.53|886.69|884.29|886.93|884.53|886.57|884.17|0
1651492960000|2022-05-02 12:02:40|886.81|884.41|886.93|884.53|887.17|884.77|886.81|884.41|0
1651492970000|2022-05-02 12:02:50|886.69|884.29|886.57|884.17|886.69|884.29|886.45|884.05|0
1651492980000|2022-05-02 12:03:00|886.69|884.29|887.41|885.01|887.41|885.01|886.69|884.29|0
1651492990000|2022-05-02 12:03:10|887.3|884.9|887.65|885.25|887.65|885.25|887.3|884.9|0
1651493000000|2022-05-02 12:03:20|888.38|885.98|888.98|886.58|888.98|886.58|888.38|885.98|0
1651493010000|2022-05-02 12:03:30|889.1|886.7|888.86|886.46|889.1|886.7|888.86|886.46|0
1651493020000|2022-05-02 12:03:40|889.34|886.94|888.86|886.46|889.34|886.94|888.86|886.46|0
1651493030000|2022-05-02 12:03:50|889.34|886.94|889.82|887.42|889.82|887.42|889.34|886.94|0
1651493040000|2022-05-02 12:04:00|890.06|887.66|890.06|887.66|890.06|887.66|889.82|887.42|0
1651493050000|2022-05-02 12:04:10|889.58|887.18|887.65|885.25|889.58|887.18|887.65|885.25|0
1651493060000|2022-05-02 12:04:20|887.41|885.01|886.45|884.05|887.41|885.01|886.45|884.05|0
1651493070000|2022-05-02 12:04:30|885.72|883.32|886.21|883.81|886.21|883.81|885.72|883.32|0
1651493080000|2022-05-02 12:04:40|885.96|883.56|885.48|883.08|886.09|883.69|885.48|883.08|0
1651493090000|2022-05-02 12:04:50|885.37|882.97|885.72|883.32|885.72|883.32|885.37|882.97|0
1651493100000|2022-05-02 12:05:00|886.45|884.05|886.33|883.93|886.45|884.05|885.96|883.56|0
1651493110000|2022-05-02 12:05:10|886.69|884.29|886.69|884.29|886.81|884.41|886.69|884.29|0
1651493120000|2022-05-02 12:05:20|886.93|884.53|888.74|886.34|888.74|886.34|886.93|884.53|0
1651493130000|2022-05-02 12:05:30|888.86|886.46|888.86|886.46|888.86|886.46|888.62|886.22|0
1651493140000|2022-05-02 12:05:40|888.38|885.98|888.13|885.73|888.38|885.98|888.13|885.73|0
1651493150000|2022-05-02 12:05:50|888.5|886.1|888.86|886.46|888.86|886.46|888.5|886.1|0
1651493160000|2022-05-02 12:06:00|889.1|886.7|888.62|886.22|889.1|886.7|888.13|885.73|0
1651493170000|2022-05-02 12:06:10|888.13|885.73|888.62|886.22|888.62|886.22|888.13|885.73|0
1651493180000|2022-05-02 12:06:20|888.38|885.98|887.89|885.49|888.38|885.98|887.65|885.25|0
1651493190000|2022-05-02 12:06:30|887.41|885.01|886.93|884.53|887.41|885.01|886.69|884.29|0
1651493200000|2022-05-02 12:06:40|887.05|884.65|886.57|884.17|887.05|884.65|886.57|884.17|0
1651493210000|2022-05-02 12:06:50|886.45|884.05|886.45|884.05|886.45|884.05|886.45|884.05|0
1651493220000|2022-05-02 12:07:00|886.21|883.81|885.85|883.45|886.45|884.05|885.85|883.45|0
1651493230000|2022-05-02 12:07:10|885.61|883.21|884.52|882.12|885.61|883.21|884.52|882.12|0
1651493240000|2022-05-02 12:07:20|884.28|881.88|883.8|881.4|884.28|881.88|883.8|881.4|0
1651493250000|2022-05-02 12:07:30|883.55|881.15|883.8|881.4|883.8|881.4|883.55|881.15|0
1651493260000|2022-05-02 12:07:40|883.55|881.15|883.8|881.4|883.8|881.4|883.07|880.67|0
1651493270000|2022-05-02 12:07:50|883.92|881.52|883.8|881.4|883.92|881.52|883.8|881.4|0
1651493280000|2022-05-02 12:08:00|884.04|881.64|882.59|880.19|884.04|881.64|882.59|880.19|0
1651493290000|2022-05-02 12:08:10|882.72|880.32|883.31|880.91|883.31|880.91|882.72|880.32|0
1651493300000|2022-05-02 12:08:20|883.44|881.04|883.44|881.04|883.44|881.04|883.44|881.04|0
1651493310000|2022-05-02 12:08:30|883.31|880.91|884.04|881.64|884.28|881.88|883.31|880.91|0
1651493320000|2022-05-02 12:08:40|883.92|881.52|883.31|880.91|884.04|881.64|883.31|880.91|0
1651493330000|2022-05-02 12:08:50|883.8|881.4|883.8|881.4|884.04|881.64|883.8|881.4|0
1651493340000|2022-05-02 12:09:00|884.04|881.64|884.16|881.76|884.16|881.76|884.04|881.64|0
1651493350000|2022-05-02 12:09:10|884.28|881.88|884.64|882.24|884.64|882.24|884.28|881.88|0
1651493360000|2022-05-02 12:09:20|884.52|882.12|885.24|882.84|885.24|882.84|884.52|882.12|0
1651493370000|2022-05-02 12:09:30|885|882.6|883.8|881.4|885|882.6|883.8|881.4|0
1651493380000|2022-05-02 12:09:40|883.92|881.52|884.16|881.76|884.16|881.76|883.92|881.52|0
1651493390000|2022-05-02 12:09:50|884.28|881.88|884.76|882.36|884.76|882.36|884.28|881.88|0
1651493400000|2022-05-02 12:10:00|885.24|882.84|885.37|882.97|885.48|883.08|885.24|882.84|0
1651493410000|2022-05-02 12:10:10|885.24|882.84|885|882.6|885.24|882.84|885|882.6|0
1651493420000|2022-05-02 12:10:20|884.52|882.12|885.24|882.84|885.24|882.84|884.52|882.12|0
1651493430000|2022-05-02 12:10:30|885.48|883.08|886.2|883.8|886.2|883.8|885.24|882.84|0
1651493440000|2022-05-02 12:10:40|885.96|883.56|886.2|883.8|886.2|883.8|885.96|883.56|0
1651493450000|2022-05-02 12:10:50|886.09|883.69|886.2|883.8|886.2|883.8|885.96|883.56|0
1651493460000|2022-05-02 12:11:00|886.33|883.93|887.29|884.89|887.29|884.89|886.33|883.93|0
1651493470000|2022-05-02 12:11:10|886.93|884.53|886.45|884.05|886.93|884.53|886.45|884.05|0
1651493480000|2022-05-02 12:11:20|885.96|883.56|886.69|884.29|886.69|884.29|885.96|883.56|0
1651493490000|2022-05-02 12:11:30|886.81|884.41|887.17|884.77|887.41|885.01|886.81|884.41|0
1651493500000|2022-05-02 12:11:40|886.81|884.41|886.93|884.53|886.93|884.53|886.69|884.29|0
1651493510000|2022-05-02 12:11:50|886.81|884.41|887.17|884.77|887.41|885.01|886.81|884.41|0
1651493520000|2022-05-02 12:12:00|886.69|884.29|885.96|883.56|886.69|884.29|885.96|883.56|0
1651493530000|2022-05-02 12:12:10|885.72|883.32|886.2|883.8|886.2|883.8|885.48|883.08|0
1651493540000|2022-05-02 12:12:20|886.33|883.93|886.09|883.69|886.33|883.93|886.09|883.69|0
1651493550000|2022-05-02 12:12:30|886.2|883.8|885.96|883.56|886.45|884.05|885.96|883.56|0
1651493560000|2022-05-02 12:12:40|886.2|883.8|885.96|883.56|886.2|883.8|885.96|883.56|0
1651493570000|2022-05-02 12:12:50|885.72|883.32|885.85|883.45|886.2|883.8|885.72|883.32|0
1651493580000|2022-05-02 12:13:00|885.72|883.32|885.96|883.56|885.96|883.56|885.72|883.32|0
1651493590000|2022-05-02 12:13:10|886.45|884.05|886.69|884.29|886.69|884.29|886.45|884.05|0
1651493600000|2022-05-02 12:13:20|887.41|885.01|887.29|884.89|887.41|885.01|887.29|884.89|0
1651493610000|2022-05-02 12:13:30|887.41|885.01|887.54|885.14|887.54|885.14|887.29|884.89|0
1651493620000|2022-05-02 12:13:40|887.65|885.25|888.62|886.22|888.62|886.22|887.65|885.25|0
1651493630000|2022-05-02 12:13:50|888.86|886.46|888.62|886.22|888.86|886.46|888.62|886.22|0
1651493640000|2022-05-02 12:14:00|888.86|886.46|888.62|886.22|888.86|886.46|888.62|886.22|0
1651493650000|2022-05-02 12:14:10|889.1|886.7|888.86|886.46|889.34|886.94|888.86|886.46|0
1651493660000|2022-05-02 12:14:20|888.62|886.22|888.37|885.97|888.62|886.22|888.13|885.73|0
1651493670000|2022-05-02 12:14:30|887.89|885.49|888.13|885.73|888.13|885.73|887.65|885.25|0
1651493680000|2022-05-02 12:14:40|887.41|885.01|887.41|885.01|887.54|885.14|887.41|885.01|0
1651493690000|2022-05-02 12:14:50|887.65|885.25|888.02|885.62|888.02|885.62|887.65|885.25|0
1651493700000|2022-05-02 12:15:00|887.54|885.14|887.29|884.89|887.65|885.25|887.29|884.89|0
1651493710000|2022-05-02 12:15:10|886.93|884.53|887.17|884.77|887.17|884.77|886.93|884.53|0
1651493720000|2022-05-02 12:15:20|886.93|884.53|886.93|884.53|886.93|884.53|886.93|884.53|0
1651493730000|2022-05-02 12:15:30|886.45|884.05|886.81|884.41|886.81|884.41|886.45|884.05|0
1651493740000|2022-05-02 12:15:40|886.69|884.29|885.96|883.56|886.69|884.29|885.96|883.56|0
1651493750000|2022-05-02 12:15:50|885.72|883.32|885.48|883.08|885.72|883.32|885.48|883.08|0
1651493760000|2022-05-02 12:16:00|885.24|882.84|885|882.6|885.24|882.84|884.64|882.24|0
1651493770000|2022-05-02 12:16:10|884.88|882.48|884.52|882.12|884.88|882.48|884.52|882.12|0
1651493780000|2022-05-02 12:16:20|884.28|881.88|884.4|882|884.52|882.12|884.28|881.88|0
1651493790000|2022-05-02 12:16:30|884.52|882.12|884.76|882.36|884.76|882.36|884.52|882.12|0
1651493800000|2022-05-02 12:16:40|884.52|882.12|884.76|882.36|884.76|882.36|884.4|882|0
1651493810000|2022-05-02 12:16:50|884.52|882.12|884.52|882.12|884.52|882.12|884.28|881.88|0
1651493820000|2022-05-02 12:17:00|884.28|881.88|885|882.6|885|882.6|884.28|881.88|0
1651493830000|2022-05-02 12:17:10|885.48|883.08|885.48|883.08|885.48|883.08|885.48|883.08|0
1651493840000|2022-05-02 12:17:20|885|882.6|884.52|882.12|885|882.6|884.52|882.12|0
1651493850000|2022-05-02 12:17:30|884.76|882.36|885.24|882.84|885.24|882.84|884.76|882.36|0
1651493860000|2022-05-02 12:17:40|885.12|882.72|885|882.6|885.12|882.72|885|882.6|0
1651493870000|2022-05-02 12:17:50|885.24|882.84|885.24|882.84|885.24|882.84|885|882.6|0
1651493880000|2022-05-02 12:18:00|885.72|883.32|885.72|883.32|885.72|883.32|885.72|883.32|0
1651493890000|2022-05-02 12:18:10|885.96|883.56|886.45|884.05|886.45|884.05|885.72|883.32|0
1651493900000|2022-05-02 12:18:20|886.57|884.17|886.93|884.53|886.93|884.53|886.57|884.17|0
1651493910000|2022-05-02 12:18:30|886.69|884.29|886.57|884.17|886.69|884.29|886.57|884.17|0
1651493920000|2022-05-02 12:18:40|886.45|884.05|886.45|884.05|886.45|884.05|886.45|884.05|0
1651493940000|2022-05-02 12:19:00|886.69|884.29|885.96|883.56|886.69|884.29|885.96|883.56|0
1651493950000|2022-05-02 12:19:10|886.09|883.69|885.96|883.56|886.2|883.8|885.96|883.56|0
1651493960000|2022-05-02 12:19:20|886.2|883.8|885.85|883.45|886.2|883.8|885.85|883.45|0
1651493970000|2022-05-02 12:19:30|885.61|883.21|885.96|883.56|885.96|883.56|885.61|883.21|0
1651493980000|2022-05-02 12:19:40|885.85|883.45|886.09|883.69|886.09|883.69|885.85|883.45|0
1651493990000|2022-05-02 12:19:50|885.96|883.56|886.45|884.05|886.45|884.05|885.96|883.56|0
1651494000000|2022-05-02 12:20:00|886.2|883.8|885.48|883.08|886.2|883.8|885.48|883.08|0
1651494010000|2022-05-02 12:20:10|884.76|882.36|883.55|881.15|884.76|882.36|883.55|881.15|0
1651494020000|2022-05-02 12:20:20|883.07|880.67|884.04|881.64|884.04|881.64|883.07|880.67|0
1651494030000|2022-05-02 12:20:30|883.55|881.15|884.04|881.64|884.04|881.64|883.55|881.15|0
1651494040000|2022-05-02 12:20:40|883.79|881.39|883.55|881.15|883.79|881.39|883.31|880.91|0
1651494050000|2022-05-02 12:20:50|883.79|881.39|883.68|881.28|883.79|881.39|883.68|881.28|0
1651494060000|2022-05-02 12:21:00|883.79|881.39|883.55|881.15|883.79|881.39|883.55|881.15|0
1651494070000|2022-05-02 12:21:10|883.68|881.28|883.79|881.39|884.03|881.63|883.68|881.28|0
1651494080000|2022-05-02 12:21:20|883.68|881.28|882.59|880.19|883.68|881.28|882.59|880.19|0
1651494090000|2022-05-02 12:21:30|882.83|880.43|882.83|880.43|882.83|880.43|882.47|880.07|0
1651494100000|2022-05-02 12:21:40|883.07|880.67|883.31|880.91|883.31|880.91|883.07|880.67|0
1651494110000|2022-05-02 12:21:50|883.2|880.8|883.07|880.67|883.31|880.91|882.96|880.56|0
1651494120000|2022-05-02 12:22:00|882.83|880.43|882.59|880.19|882.83|880.43|882.59|880.19|0
1651494130000|2022-05-02 12:22:10|883.07|880.67|882.59|880.19|883.07|880.67|882.47|880.07|0
1651494140000|2022-05-02 12:22:20|882.71|880.31|882.35|879.95|882.71|880.31|882.35|879.95|0
1651494150000|2022-05-02 12:22:30|882.59|880.19|882.83|880.43|882.83|880.43|882.59|880.19|0
1651494160000|2022-05-02 12:22:40|883.31|880.91|883.55|881.15|883.79|881.39|883.31|880.91|0
1651494170000|2022-05-02 12:22:50|883.2|880.8|883.07|880.67|883.2|880.8|882.83|880.43|0
1651494180000|2022-05-02 12:23:00|882.96|880.56|882.35|879.95|882.96|880.56|882.35|879.95|0
1651494190000|2022-05-02 12:23:10|882.83|880.43|882.96|880.56|882.96|880.56|882.59|880.19|0
1651494200000|2022-05-02 12:23:20|883.2|880.8|883.55|881.15|883.55|881.15|883.2|880.8|0
1651494210000|2022-05-02 12:23:30|883.79|881.39|883.79|881.39|884.03|881.63|883.79|881.39|0
1651494220000|2022-05-02 12:23:40|883.44|881.04|883.55|881.15|883.55|881.15|883.2|880.8|0
1651494230000|2022-05-02 12:23:50|883.68|881.28|884.28|881.88|884.28|881.88|883.68|881.28|0
1651494240000|2022-05-02 12:24:00|884.16|881.76|883.31|880.91|884.28|881.88|883.31|880.91|0
1651494250000|2022-05-02 12:24:10|883.07|880.67|883.31|880.91|883.31|880.91|883.07|880.67|0
1651494260000|2022-05-02 12:24:20|883.07|880.67|882.71|880.31|883.07|880.67|882.71|880.31|0
1651494270000|2022-05-02 12:24:30|883.07|880.67|883.31|880.91|883.31|880.91|883.07|880.67|0
1651494280000|2022-05-02 12:24:40|882.83|880.43|883.07|880.67|883.07|880.67|882.59|880.19|0
1651494290000|2022-05-02 12:24:50|883.31|880.91|883.44|881.04|883.44|881.04|883.31|880.91|0
1651494300000|2022-05-02 12:25:00|883.55|881.15|884.03|881.63|884.03|881.63|883.55|881.15|0
1651494310000|2022-05-02 12:25:10|883.55|881.15|883.79|881.39|883.79|881.39|883.55|881.15|0
1651494320000|2022-05-02 12:25:20|883.55|881.15|883.31|880.91|883.55|881.15|883.31|880.91|0
1651494330000|2022-05-02 12:25:30|883.55|881.15|883.79|881.39|883.79|881.39|883.55|881.15|0
1651494340000|2022-05-02 12:25:40|884.03|881.63|885.24|882.84|885.24|882.84|884.03|881.63|0
1651494350000|2022-05-02 12:25:50|885|882.6|884.76|882.36|885|882.6|884.76|882.36|0
1651494360000|2022-05-02 12:26:00|885|882.6|885|882.6|885.24|882.84|885|882.6|0
1651494370000|2022-05-02 12:26:10|884.76|882.36|884.76|882.36|884.76|882.36|884.76|882.36|0
1651494380000|2022-05-02 12:26:20|885|882.6|885.36|882.96|885.36|882.96|884.76|882.36|0
1651494390000|2022-05-02 12:26:30|885.24|882.84|884.03|881.63|885.24|882.84|884.03|881.63|0
1651494400000|2022-05-02 12:26:40|883.79|881.39|883.07|880.67|883.79|881.39|883.07|880.67|0
1651494410000|2022-05-02 12:26:50|882.83|880.43|882.83|880.43|882.83|880.43|882.83|880.43|0
1651494420000|2022-05-02 12:27:00|882.59|880.19|882.11|879.71|882.59|880.19|881.87|879.47|0
1651494430000|2022-05-02 12:27:10|882.59|880.19|882.59|880.19|882.59|880.19|882.35|879.95|0
1651494440000|2022-05-02 12:27:20|882.35|879.95|882.59|880.19|882.59|880.19|882.35|879.95|0
1651494450000|2022-05-02 12:27:30|882.83|880.43|882.23|879.83|882.83|880.43|882.23|879.83|0
1651494460000|2022-05-02 12:27:40|882.59|880.19|882.83|880.43|882.83|880.43|882.59|880.19|0
1651494470000|2022-05-02 12:27:50|882.71|880.31|883.07|880.67|883.07|880.67|882.71|880.31|0
1651494480000|2022-05-02 12:28:00|882.59|880.19|882.83|880.43|882.96|880.56|882.59|880.19|0
1651494490000|2022-05-02 12:28:10|883.07|880.67|882.83|880.43|883.07|880.67|882.83|880.43|0
1651494500000|2022-05-02 12:28:20|882.35|879.95|882.35|879.95|882.35|879.95|882.23|879.83|0
1651494510000|2022-05-02 12:28:30|882.47|880.07|882.47|880.07|882.47|880.07|882.47|880.07|0
1651494520000|2022-05-02 12:28:40|882.35|879.95|882.35|879.95|882.59|880.19|882.11|879.71|0
1651494530000|2022-05-02 12:28:50|882.11|879.71|882.11|879.71|882.11|879.71|882.11|879.71|0
1651494540000|2022-05-02 12:29:00|882.35|879.95|882.59|880.19|882.59|880.19|881.38|878.98|0
1651494550000|2022-05-02 12:29:10|882.83|880.43|882.35|879.95|882.83|880.43|882.35|879.95|0
1651494560000|2022-05-02 12:29:20|882.59|880.19|882.59|880.19|882.59|880.19|882.59|880.19|0
1651494570000|2022-05-02 12:29:30|881.87|879.47|881.87|879.47|881.87|879.47|881.87|879.47|0
1651494580000|2022-05-02 12:29:40|882.23|879.83|881.63|879.23|882.23|879.83|881.63|879.23|0
1651494590000|2022-05-02 12:29:50|881.38|878.98|881.63|879.23|881.63|879.23|881.38|878.98|0
1651494600000|2022-05-02 12:30:00|881.27|878.87|879.7|877.3|881.27|878.87|879.7|877.3|0
1651494610000|2022-05-02 12:30:10|878.74|876.34|878.74|876.34|878.98|876.58|878.5|876.1|0
1651494620000|2022-05-02 12:30:20|878.25|875.85|878.98|876.58|878.98|876.58|878.25|875.85|0
1651494630000|2022-05-02 12:30:30|878.5|876.1|878.74|876.34|878.98|876.58|878.5|876.1|0
1651494640000|2022-05-02 12:30:40|878.98|876.58|878.5|876.1|879.22|876.82|878.5|876.1|0
1651494650000|2022-05-02 12:30:50|878.74|876.34|878.25|875.85|878.74|876.34|878.25|875.85|0
1651494660000|2022-05-02 12:31:00|878.5|876.1|878.74|876.34|878.74|876.34|878.5|876.1|0
1651494670000|2022-05-02 12:31:10|879.22|876.82|879.94|877.54|879.94|877.54|879.22|876.82|0
1651494680000|2022-05-02 12:31:20|879.46|877.06|878.98|876.58|879.46|877.06|878.98|876.58|0
1651494690000|2022-05-02 12:31:30|879.22|876.82|879.46|877.06|879.46|877.06|879.22|876.82|0
1651494700000|2022-05-02 12:31:40|878.98|876.58|879.7|877.3|879.7|877.3|878.74|876.34|0
1651494710000|2022-05-02 12:31:50|879.94|877.54|879.94|877.54|879.94|877.54|879.94|877.54|0
1651494720000|2022-05-02 12:32:00|879.7|877.3|879.46|877.06|879.7|877.3|879.22|876.82|0
1651494730000|2022-05-02 12:32:10|879.7|877.3|879.94|877.54|879.94|877.54|879.7|877.3|0
1651494740000|2022-05-02 12:32:20|880.18|877.78|879.94|877.54|880.18|877.78|879.94|877.54|0
1651494750000|2022-05-02 12:32:30|880.18|877.78|880.06|877.66|880.18|877.78|880.06|877.66|0
1651494760000|2022-05-02 12:32:40|879.94|877.54|879.46|877.06|879.94|877.54|879.46|877.06|0
1651494770000|2022-05-02 12:32:50|879.22|876.82|879.46|877.06|879.46|877.06|879.22|876.82|0
1651494780000|2022-05-02 12:33:00|879.7|877.3|880.09|877.69|880.09|877.69|879.46|877.06|0
1651494790000|2022-05-02 12:33:10|879.85|877.45|879.85|877.45|880.09|877.69|879.85|877.45|0
1651494800000|2022-05-02 12:33:20|879.74|877.34|879.37|876.97|879.74|877.34|879.37|876.97|0
1651494810000|2022-05-02 12:33:30|879.13|876.73|878.78|876.38|879.13|876.73|878.65|876.25|0
1651494820000|2022-05-02 12:33:40|878.65|876.25|879.37|876.97|879.37|876.97|878.65|876.25|0
1651494830000|2022-05-02 12:33:50|879.74|877.34|880.81|878.41|880.81|878.41|879.74|877.34|0
1651494840000|2022-05-02 12:34:00|881.05|878.65|880.81|878.41|881.05|878.65|880.57|878.17|0
1651494850000|2022-05-02 12:34:10|881.29|878.89|881.77|879.37|881.77|879.37|881.29|878.89|0
1651494860000|2022-05-02 12:34:20|882.01|879.61|882.01|879.61|882.01|879.61|882.01|879.61|0
1651494870000|2022-05-02 12:34:30|882.14|879.74|882.49|880.09|882.49|880.09|882.14|879.74|0
1651494880000|2022-05-02 12:34:40|882.73|880.33|883.21|880.81|883.21|880.81|882.73|880.33|0
1651494890000|2022-05-02 12:34:50|883.93|881.53|883.93|881.53|884.17|881.77|883.69|881.29|0
1651494900000|2022-05-02 12:35:00|883.69|881.29|883.69|881.29|883.69|881.29|883.69|881.29|0
1651494910000|2022-05-02 12:35:10|883.45|881.05|883.82|881.42|883.82|881.42|883.45|881.05|0
1651494920000|2022-05-02 12:35:20|883.69|881.29|883.93|881.53|883.93|881.53|883.58|881.18|0
1651494930000|2022-05-02 12:35:30|884.17|881.77|884.3|881.9|884.3|881.9|884.17|881.77|0
1651494940000|2022-05-02 12:35:40|884.41|882.01|885.37|882.97|885.37|882.97|884.41|882.01|0
1651494950000|2022-05-02 12:35:50|885.13|882.73|885.37|882.97|885.37|882.97|885.13|882.73|0
1651494960000|2022-05-02 12:36:00|885.13|882.73|884.41|882.01|885.13|882.73|884.41|882.01|0
1651494970000|2022-05-02 12:36:10|884.17|881.77|884.41|882.01|884.41|882.01|884.17|881.77|0
1651494980000|2022-05-02 12:36:20|884.89|882.49|884.41|882.01|884.89|882.49|884.41|882.01|0
1651494990000|2022-05-02 12:36:30|884.17|881.77|884.17|881.77|884.17|881.77|884.17|881.77|0
1651495000000|2022-05-02 12:36:40|884.41|882.01|884.65|882.25|884.65|882.25|884.17|881.77|0
1651495010000|2022-05-02 12:36:50|884.78|882.38|884.65|882.25|884.89|882.49|884.65|882.25|0
1651495020000|2022-05-02 12:37:00|884.54|882.14|884.41|882.01|884.54|882.14|884.3|881.9|0
1651495030000|2022-05-02 12:37:10|884.17|881.77|883.69|881.29|884.17|881.77|883.69|881.29|0
1651495040000|2022-05-02 12:37:20|883.93|881.53|884.17|881.77|884.17|881.77|883.93|881.53|0
1651495050000|2022-05-02 12:37:30|884.41|882.01|884.41|882.01|884.41|882.01|884.17|881.77|0
1651495060000|2022-05-02 12:37:40|884.65|882.25|884.65|882.25|884.89|882.49|884.65|882.25|0
1651495070000|2022-05-02 12:37:50|884.17|881.77|884.17|881.77|884.17|881.77|884.17|881.77|0
1651495080000|2022-05-02 12:38:00|884.41|882.01|884.65|882.25|884.65|882.25|884.17|881.77|0
1651495090000|2022-05-02 12:38:10|884.78|882.38|884.89|882.49|885.13|882.73|884.78|882.38|0
1651495100000|2022-05-02 12:38:20|885.13|882.73|884.89|882.49|885.13|882.73|884.89|882.49|0
1651495110000|2022-05-02 12:38:30|884.65|882.25|884.41|882.01|884.89|882.49|884.41|882.01|0
1651495120000|2022-05-02 12:38:40|884.65|882.25|884.17|881.77|884.65|882.25|884.17|881.77|0
1651495130000|2022-05-02 12:38:50|884.41|882.01|884.41|882.01|884.41|882.01|884.41|882.01|0
1651495140000|2022-05-02 12:39:00|884.17|881.77|883.45|881.05|884.17|881.77|883.45|881.05|0
1651495150000|2022-05-02 12:39:10|883.21|880.81|883.45|881.05|883.45|881.05|883.21|880.81|0
1651495160000|2022-05-02 12:39:20|883.21|880.81|883.21|880.81|883.45|881.05|883.21|880.81|0
1651495170000|2022-05-02 12:39:30|883.45|881.05|884.17|881.77|884.17|881.77|883.45|881.05|0
1651495190000|2022-05-02 12:39:50|884.41|882.01|884.41|882.01|884.41|882.01|883.69|881.29|0
1651495200000|2022-05-02 12:40:00|884.3|881.9|884.3|881.9|884.41|882.01|884.3|881.9|0
1651495210000|2022-05-02 12:40:10|883.69|881.29|882.97|880.57|883.69|881.29|882.97|880.57|0
1651495220000|2022-05-02 12:40:20|882.49|880.09|882.01|879.61|882.49|880.09|882.01|879.61|0
1651495230000|2022-05-02 12:40:30|881.53|879.13|881.53|879.13|881.77|879.37|881.53|879.13|0
1651495240000|2022-05-02 12:40:40|881.77|879.37|882.25|879.85|882.49|880.09|881.77|879.37|0
1651495250000|2022-05-02 12:40:50|882.49|880.09|882.25|879.85|882.49|880.09|882.25|879.85|0
1651495260000|2022-05-02 12:41:00|882.14|879.74|882.01|879.61|882.25|879.85|882.01|879.61|0
1651495270000|2022-05-02 12:41:10|882.14|879.74|882.97|880.57|882.97|880.57|882.14|879.74|0
1651495280000|2022-05-02 12:41:20|882.73|880.33|882.49|880.09|882.73|880.33|882.49|880.09|0
1651495290000|2022-05-02 12:41:30|882.73|880.33|882.73|880.33|882.73|880.33|882.73|880.33|0
1651495300000|2022-05-02 12:41:40|882.97|880.57|882.97|880.57|882.97|880.57|882.97|880.57|0
1651495310000|2022-05-02 12:41:50|883.21|880.81|883.58|881.18|883.58|881.18|883.21|880.81|0
1651495320000|2022-05-02 12:42:00|883.45|881.05|882.97|880.57|883.69|881.29|882.97|880.57|0
1651495330000|2022-05-02 12:42:10|882.73|880.33|882.97|880.57|882.97|880.57|882.62|880.22|0
1651495340000|2022-05-02 12:42:20|882.73|880.33|882.86|880.46|882.97|880.57|882.73|880.33|0
1651495350000|2022-05-02 12:42:30|882.97|880.57|883.93|881.53|884.17|881.77|882.97|880.57|0
1651495360000|2022-05-02 12:42:40|883.69|881.29|883.69|881.29|883.82|881.42|883.69|881.29|0
1651495370000|2022-05-02 12:42:50|884.17|881.77|884.65|882.25|884.65|882.25|884.17|881.77|0
1651495380000|2022-05-02 12:43:00|884.89|882.49|884.89|882.49|884.89|882.49|884.65|882.25|0
1651495390000|2022-05-02 12:43:10|884.65|882.25|886.34|883.94|886.34|883.94|884.65|882.25|0
1651495400000|2022-05-02 12:43:20|886.58|884.18|885.85|883.45|886.58|884.18|885.85|883.45|0
1651495410000|2022-05-02 12:43:30|886.09|883.69|886.34|883.94|886.34|883.94|886.09|883.69|0
1651495420000|2022-05-02 12:43:40|886.09|883.69|885.13|882.73|886.09|883.69|885.13|882.73|0
1651495430000|2022-05-02 12:43:50|885.61|883.21|885.02|882.62|885.61|883.21|885.02|882.62|0
1651495440000|2022-05-02 12:44:00|884.89|882.49|883.21|880.81|884.89|882.49|883.21|880.81|0
1651495450000|2022-05-02 12:44:10|883.45|881.05|883.21|880.81|883.45|881.05|883.21|880.81|0
1651495460000|2022-05-02 12:44:20|883.45|881.05|883.45|881.05|883.69|881.29|883.45|881.05|0
1651495470000|2022-05-02 12:44:30|883.69|881.29|884.06|881.66|884.06|881.66|883.69|881.29|0
1651495480000|2022-05-02 12:44:40|883.93|881.53|883.82|881.42|883.93|881.53|883.69|881.29|0
1651495490000|2022-05-02 12:44:50|883.93|881.53|884.78|882.38|884.78|882.38|883.93|881.53|0
1651495500000|2022-05-02 12:45:00|884.65|882.25|885.13|882.73|885.85|883.45|884.65|882.25|0
1651495510000|2022-05-02 12:45:10|884.89|882.49|885.13|882.73|885.13|882.73|884.89|882.49|0
1651495520000|2022-05-02 12:45:20|884.89|882.49|884.65|882.25|884.89|882.49|884.54|882.14|0
1651495530000|2022-05-02 12:45:30|884.89|882.49|884.3|881.9|884.89|882.49|884.3|881.9|0
1651495540000|2022-05-02 12:45:40|884.41|882.01|885.37|882.97|885.37|882.97|884.41|882.01|0
1651495550000|2022-05-02 12:45:50|885.13|882.73|884.89|882.49|885.13|882.73|884.89|882.49|0
1651495560000|2022-05-02 12:46:00|884.65|882.25|883.69|881.29|884.65|882.25|883.45|881.05|0
1651495570000|2022-05-02 12:46:10|883.93|881.53|884.17|881.77|884.17|881.77|883.93|881.53|0
1651495580000|2022-05-02 12:46:20|884.41|882.01|884.65|882.25|884.89|882.49|884.41|882.01|0
1651495590000|2022-05-02 12:46:30|884.41|882.01|884.65|882.25|884.65|882.25|884.41|882.01|0
1651495600000|2022-05-02 12:46:40|884.54|882.14|884.54|882.14|884.54|882.14|884.41|882.01|0
1651495610000|2022-05-02 12:46:50|884.65|882.25|884.3|881.9|884.65|882.25|884.3|881.9|0
1651495620000|2022-05-02 12:47:00|884.17|881.77|884.17|881.77|884.17|881.77|884.17|881.77|0
1651495630000|2022-05-02 12:47:10|884.65|882.25|884.65|882.25|885.02|882.62|884.65|882.25|0
1651495640000|2022-05-02 12:47:20|884.3|881.9|885.13|882.73|885.13|882.73|884.3|881.9|0
1651495650000|2022-05-02 12:47:30|885.61|883.21|885.61|883.21|885.61|883.21|885.61|883.21|0
1651495660000|2022-05-02 12:47:40|885.85|883.45|885.74|883.34|885.85|883.45|885.74|883.34|0
1651495670000|2022-05-02 12:47:50|885.85|883.45|886.22|883.82|886.22|883.82|885.85|883.45|0
1651495680000|2022-05-02 12:48:00|886.58|884.18|887.54|885.14|887.78|885.38|886.58|884.18|0
1651495690000|2022-05-02 12:48:10|888.26|885.86|888.98|886.58|888.98|886.58|888.02|885.62|0
1651495700000|2022-05-02 12:48:20|888.74|886.34|888.86|886.46|888.86|886.46|888.5|886.1|0
1651495710000|2022-05-02 12:48:30|889.22|886.82|888.5|886.1|889.22|886.82|888.5|886.1|0
1651495720000|2022-05-02 12:48:40|888.74|886.34|888.5|886.1|888.74|886.34|888.26|885.86|0
1651495730000|2022-05-02 12:48:50|888.26|885.86|888.5|886.1|888.74|886.34|888.26|885.86|0
1651495740000|2022-05-02 12:49:00|888.38|885.98|888.02|885.62|888.38|885.98|888.02|885.62|0
1651495750000|2022-05-02 12:49:10|888.5|886.1|888.5|886.1|888.5|886.1|887.78|885.38|0
1651495760000|2022-05-02 12:49:20|888.26|885.86|887.3|884.9|888.26|885.86|887.3|884.9|0
1651495770000|2022-05-02 12:49:30|887.78|885.38|888.26|885.86|888.26|885.86|887.54|885.14|0
1651495780000|2022-05-02 12:49:40|888.02|885.62|888.74|886.34|888.74|886.34|888.02|885.62|0
1651495790000|2022-05-02 12:49:50|889.46|887.06|889.94|887.54|890.42|888.02|889.46|887.06|0
1651495800000|2022-05-02 12:50:00|890.66|888.26|891.63|889.23|891.63|889.23|890.66|888.26|0
1651495810000|2022-05-02 12:50:10|890.42|888.02|889.46|887.06|890.42|888.02|889.22|886.82|0
1651495820000|2022-05-02 12:50:20|889.59|887.19|889.34|886.94|889.59|887.19|889.34|886.94|0
1651495830000|2022-05-02 12:50:30|889.22|886.82|890.18|887.78|890.18|887.78|889.22|886.82|0
1651495840000|2022-05-02 12:50:40|889.94|887.54|889.59|887.19|889.94|887.54|889.59|887.19|0
1651495850000|2022-05-02 12:50:50|889.46|887.06|889.22|886.82|889.7|887.3|889.22|886.82|0
1651495860000|2022-05-02 12:51:00|889.7|887.3|889.94|887.54|889.94|887.54|889.7|887.3|0
1651495870000|2022-05-02 12:51:10|889.22|886.82|888.74|886.34|889.22|886.82|888.74|886.34|0
1651495880000|2022-05-02 12:51:20|888.5|886.1|888.5|886.1|888.5|886.1|888.5|886.1|0
1651495890000|2022-05-02 12:51:30|888.26|885.86|887.9|885.5|888.26|885.86|887.9|885.5|0
1651495900000|2022-05-02 12:51:40|887.54|885.14|888.02|885.62|888.02|885.62|887.54|885.14|0
1651495910000|2022-05-02 12:51:50|888.26|885.86|888.5|886.1|888.5|886.1|888.26|885.86|0
1651495920000|2022-05-02 12:52:00|888.62|886.22|888.98|886.58|888.98|886.58|888.26|885.86|0
1651495930000|2022-05-02 12:52:10|888.74|886.34|889.22|886.82|889.22|886.82|888.74|886.34|0
1651495940000|2022-05-02 12:52:20|888.98|886.58|888.74|886.34|888.98|886.58|888.5|886.1|0
1651495950000|2022-05-02 12:52:30|888.62|886.22|888.26|885.86|888.62|886.22|888.26|885.86|0
1651495960000|2022-05-02 12:52:40|888.02|885.62|887.78|885.38|888.26|885.86|887.54|885.14|0
1651495970000|2022-05-02 12:52:50|887.54|885.14|887.78|885.38|887.78|885.38|887.54|885.14|0
1651495980000|2022-05-02 12:53:00|887.54|885.14|887.54|885.14|887.54|885.14|886.82|884.42|0
1651495990000|2022-05-02 12:53:10|886.57|884.17|886.09|883.69|886.57|884.17|886.09|883.69|0
1651496000000|2022-05-02 12:53:20|885.85|883.45|886.57|884.17|886.57|884.17|885.85|883.45|0
1651496010000|2022-05-02 12:53:30|886.33|883.93|886.09|883.69|886.33|883.93|885.98|883.58|0
1651496020000|2022-05-02 12:53:40|885.85|883.45|885.13|882.73|885.85|883.45|885.13|882.73|0
1651496030000|2022-05-02 12:53:50|885.5|883.1|885.13|882.73|885.5|883.1|885.13|882.73|0
1651496040000|2022-05-02 12:54:00|885.26|882.86|884.89|882.49|885.5|883.1|884.89|882.49|0
1651496050000|2022-05-02 12:54:10|884.41|882.01|884.3|881.9|884.41|882.01|884.3|881.9|0
1651496060000|2022-05-02 12:54:20|884.65|882.25|884.41|882.01|884.65|882.25|884.41|882.01|0
1651496070000|2022-05-02 12:54:30|884.17|881.77|883.93|881.53|884.17|881.77|883.93|881.53|0
1651496080000|2022-05-02 12:54:40|884.06|881.66|884.06|881.66|884.06|881.66|883.93|881.53|0
1651496090000|2022-05-02 12:54:50|884.41|882.01|884.41|882.01|884.41|882.01|884.41|882.01|0
1651496100000|2022-05-02 12:55:00|884.17|881.77|883.93|881.53|884.17|881.77|883.93|881.53|0
1651496110000|2022-05-02 12:55:10|884.65|882.25|885.13|882.73|885.13|882.73|884.65|882.25|0
1651496120000|2022-05-02 12:55:20|884.89|882.49|885.37|882.97|885.61|883.21|884.89|882.49|0
1651496130000|2022-05-02 12:55:30|885.61|883.21|885.85|883.45|885.85|883.45|885.13|882.73|0
1651496140000|2022-05-02 12:55:40|885.61|883.21|886.09|883.69|886.09|883.69|885.61|883.21|0
1651496150000|2022-05-02 12:55:50|886.33|883.93|886.57|884.17|886.57|884.17|886.33|883.93|0
1651496160000|2022-05-02 12:56:00|886.81|884.41|886.81|884.41|886.81|884.41|886.33|883.93|0
1651496170000|2022-05-02 12:56:10|887.54|885.14|886.81|884.41|887.54|885.14|886.81|884.41|0
1651496180000|2022-05-02 12:56:20|886.94|884.54|886.57|884.17|886.94|884.54|886.46|884.06|0
1651496190000|2022-05-02 12:56:30|886.81|884.41|887.06|884.66|887.06|884.66|886.81|884.41|0
1651496200000|2022-05-02 12:56:40|886.81|884.41|887.3|884.9|887.3|884.9|886.81|884.41|0
1651496210000|2022-05-02 12:56:50|887.54|885.14|887.3|884.9|887.78|885.38|887.3|884.9|0
1651496220000|2022-05-02 12:57:00|887.18|884.78|886.33|883.93|887.18|884.78|886.33|883.93|0
1651496230000|2022-05-02 12:57:10|886.22|883.82|885.85|883.45|886.22|883.82|885.37|882.97|0
1651496240000|2022-05-02 12:57:20|885.61|883.21|885.37|882.97|885.85|883.45|885.37|882.97|0
1651496250000|2022-05-02 12:57:30|885.61|883.21|885.61|883.21|885.85|883.45|885.61|883.21|0
1651496260000|2022-05-02 12:57:40|885.85|883.45|886.09|883.69|886.09|883.69|885.74|883.34|0
1651496270000|2022-05-02 12:57:50|885.98|883.58|886.09|883.69|886.09|883.69|885.74|883.34|0
1651496280000|2022-05-02 12:58:00|885.61|883.21|885.98|883.58|885.98|883.58|885.61|883.21|0
1651496290000|2022-05-02 12:58:10|886.22|883.82|887.3|884.9|887.3|884.9|886.22|883.82|0
1651496300000|2022-05-02 12:58:20|887.06|884.66|887.06|884.66|887.06|884.66|886.81|884.41|0
1651496310000|2022-05-02 12:58:30|887.3|884.9|887.05|884.65|887.3|884.9|887.05|884.65|0
1651496320000|2022-05-02 12:58:40|887.3|884.9|886.57|884.17|887.3|884.9|886.57|884.17|0
1651496330000|2022-05-02 12:58:50|886.33|883.93|886.57|884.17|886.57|884.17|886.22|883.82|0
1651496340000|2022-05-02 12:59:00|886.09|883.69|885.61|883.21|886.09|883.69|885.61|883.21|0
1651496350000|2022-05-02 12:59:10|885.74|883.34|885.74|883.34|885.74|883.34|885.74|883.34|0
1651496360000|2022-05-02 12:59:20|885.61|883.21|885.85|883.45|886.09|883.69|885.61|883.21|0
1651496370000|2022-05-02 12:59:30|885.98|883.58|885.85|883.45|885.98|883.58|885.85|883.45|0
1651496380000|2022-05-02 12:59:40|885.61|883.21|885.85|883.45|885.85|883.45|885.61|883.21|0
1651496390000|2022-05-02 12:59:50|886.09|883.69|886.09|883.69|886.09|883.69|886.09|883.69|0
1651496400000|2022-05-02 13:00:00|885.85|883.45|884.89|882.49|885.85|883.45|884.65|882.25|0
1651496410000|2022-05-02 13:00:10|885.13|882.73|885.13|882.73|885.13|882.73|885.13|882.73|0
1651496420000|2022-05-02 13:00:20|885.37|882.97|885.37|882.97|885.37|882.97|885.37|882.97|0
1651496430000|2022-05-02 13:00:30|885.26|882.86|885.37|882.97|885.37|882.97|885.26|882.86|0
1651496440000|2022-05-02 13:00:40|885.13|882.73|885.85|883.45|885.85|883.45|885.13|882.73|0
1651496450000|2022-05-02 13:00:50|885.61|883.21|884.65|882.25|885.61|883.21|884.65|882.25|0
1651496460000|2022-05-02 13:01:00|883.93|881.53|883.21|880.81|883.93|881.53|882.97|880.57|0
1651496470000|2022-05-02 13:01:10|882.97|880.57|883.69|881.29|883.69|881.29|882.97|880.57|0
1651496480000|2022-05-02 13:01:20|883.09|880.69|882.97|880.57|883.21|880.81|882.97|880.57|0
1651496490000|2022-05-02 13:01:30|882.25|879.85|881.29|878.89|882.25|879.85|881.29|878.89|0
1651496500000|2022-05-02 13:01:40|881.53|879.13|881.53|879.13|882.01|879.61|881.53|879.13|0
1651496510000|2022-05-02 13:01:50|881.77|879.37|881.77|879.37|881.77|879.37|881.77|879.37|0
1651496520000|2022-05-02 13:02:00|881.53|879.13|881.53|879.13|881.77|879.37|881.29|878.89|0
1651496530000|2022-05-02 13:02:10|881.77|879.37|881.53|879.13|881.77|879.37|881.53|879.13|0
1651496540000|2022-05-02 13:02:20|882.01|879.61|882.01|879.61|882.25|879.85|882.01|879.61|0
1651496550000|2022-05-02 13:02:30|881.89|879.49|882.01|879.61|882.25|879.85|881.89|879.49|0
1651496560000|2022-05-02 13:02:40|881.89|879.49|881.77|879.37|882.01|879.61|881.77|879.37|0
1651496570000|2022-05-02 13:02:50|881.65|879.25|882.01|879.61|882.01|879.61|881.65|879.25|0
1651496580000|2022-05-02 13:03:00|881.77|879.37|881.53|879.13|881.77|879.37|881.41|879.01|0
1651496590000|2022-05-02 13:03:10|881.77|879.37|881.77|879.37|881.77|879.37|881.53|879.13|0
1651496600000|2022-05-02 13:03:20|881.53|879.13|881.77|879.37|882.01|879.61|881.05|878.65|0
1651496610000|2022-05-02 13:03:30|881.89|879.49|882.01|879.61|882.01|879.61|881.89|879.49|0
1651496620000|2022-05-02 13:03:40|882.25|879.85|882.13|879.73|882.25|879.85|882.01|879.61|0
1651496630000|2022-05-02 13:03:50|881.53|879.13|881.53|879.13|881.77|879.37|881.53|879.13|0
1651496640000|2022-05-02 13:04:00|881.77|879.37|881.89|879.49|881.89|879.49|881.29|878.89|0
1651496650000|2022-05-02 13:04:10|882.01|879.61|881.29|878.89|882.01|879.61|881.29|878.89|0
1651496660000|2022-05-02 13:04:20|881.05|878.65|881.53|879.13|881.53|879.13|881.05|878.65|0
1651496670000|2022-05-02 13:04:30|881.77|879.37|881.77|879.37|882.01|879.61|881.77|879.37|0
1651496680000|2022-05-02 13:04:40|882.01|879.61|881.53|879.13|882.01|879.61|881.53|879.13|0
1651496690000|2022-05-02 13:04:50|881.77|879.37|881.29|878.89|881.77|879.37|881.29|878.89|0
1651496700000|2022-05-02 13:05:00|881.05|878.65|880.33|877.93|881.05|878.65|880.33|877.93|0
1651496710000|2022-05-02 13:05:10|880.57|878.17|880.21|877.81|880.57|878.17|880.09|877.69|0
1651496720000|2022-05-02 13:05:20|880.09|877.69|879.73|877.33|880.09|877.69|879.73|877.33|0
1651496730000|2022-05-02 13:05:30|879.37|876.97|879.61|877.21|879.61|877.21|879.13|876.73|0
1651496740000|2022-05-02 13:05:40|879.37|876.97|879.37|876.97|879.37|876.97|879.37|876.97|0
1651496750000|2022-05-02 13:05:50|878.65|876.25|878.89|876.49|878.89|876.49|878.65|876.25|0
1651496760000|2022-05-02 13:06:00|878.17|875.77|877.93|875.53|878.17|875.77|877.93|875.53|0
1651496770000|2022-05-02 13:06:10|878.05|875.65|877.45|875.05|878.05|875.65|877.45|875.05|0
1651496780000|2022-05-02 13:06:20|877.69|875.29|877.69|875.29|877.93|875.53|877.69|875.29|0
1651496790000|2022-05-02 13:06:30|877.93|875.53|878.17|875.77|878.17|875.77|877.81|875.41|0
1651496800000|2022-05-02 13:06:40|877.93|875.53|877.69|875.29|877.93|875.53|877.69|875.29|0
1651496810000|2022-05-02 13:06:50|878.29|875.89|877.69|875.29|878.29|875.89|877.45|875.05|0
1651496820000|2022-05-02 13:07:00|877.21|874.81|877.69|875.29|877.69|875.29|877.21|874.81|0
1651496830000|2022-05-02 13:07:10|877.93|875.53|878.17|875.77|878.17|875.77|877.69|875.29|0
1651496840000|2022-05-02 13:07:20|877.93|875.53|877.93|875.53|877.93|875.53|877.93|875.53|0
1651496850000|2022-05-02 13:07:30|877.69|875.29|877.93|875.53|877.93|875.53|877.69|875.29|0
1651496860000|2022-05-02 13:07:40|878.17|875.77|877.69|875.29|878.17|875.77|877.69|875.29|0
1651496870000|2022-05-02 13:07:50|876.97|874.57|876.97|874.57|876.97|874.57|876.97|874.57|0
1651496880000|2022-05-02 13:08:00|877.09|874.69|877.69|875.29|877.69|875.29|877.09|874.69|0
1651496890000|2022-05-02 13:08:10|877.45|875.05|877.69|875.29|877.69|875.29|877.45|875.05|0
1651496900000|2022-05-02 13:08:20|877.21|874.81|877.21|874.81|877.21|874.81|877.21|874.81|0
1651496910000|2022-05-02 13:08:30|877.45|875.05|877.21|874.81|877.45|875.05|877.21|874.81|0
1651496920000|2022-05-02 13:08:40|877.45|875.05|876.97|874.57|877.45|875.05|876.97|874.57|0
1651496930000|2022-05-02 13:08:50|877.21|874.81|877.45|875.05|877.45|875.05|877.21|874.81|0
1651496940000|2022-05-02 13:09:00|877.21|874.81|877.21|874.81|877.21|874.81|876.97|874.57|0
1651496950000|2022-05-02 13:09:10|876.97|874.57|877.33|874.93|877.45|875.05|876.97|874.57|0
1651496960000|2022-05-02 13:09:20|877.45|875.05|877.21|874.81|877.45|875.05|876.97|874.57|0
1651496990000|2022-05-02 13:09:50|877.45|875.05|877.33|874.93|877.45|875.05|877.21|874.81|0
1651497000000|2022-05-02 13:10:00|876.97|874.57|876.85|874.45|877.21|874.81|876.73|874.33|0
1651497010000|2022-05-02 13:10:10|876.73|874.33|876.85|874.45|876.97|874.57|876.73|874.33|0
1651497020000|2022-05-02 13:10:20|876.73|874.33|876.13|873.73|876.73|874.33|876.13|873.73|0
1651497030000|2022-05-02 13:10:30|876.01|873.61|876.25|873.85|876.25|873.85|875.53|873.13|0
1651497040000|2022-05-02 13:10:40|876.01|873.61|875.89|873.49|876.01|873.61|875.89|873.49|0
1651497050000|2022-05-02 13:10:50|876.01|873.61|876.25|873.85|876.25|873.85|876.01|873.61|0
1651497060000|2022-05-02 13:11:00|876.01|873.61|876.25|873.85|876.49|874.09|876.01|873.61|0
1651497070000|2022-05-02 13:11:10|876.01|873.61|876.01|873.61|876.25|873.85|876.01|873.61|0
1651497080000|2022-05-02 13:11:20|876.13|873.73|875.77|873.37|876.13|873.73|875.77|873.37|0
1651497090000|2022-05-02 13:11:30|876.01|873.61|875.77|873.37|876.01|873.61|875.77|873.37|0
1651497100000|2022-05-02 13:11:40|875.53|873.13|875.29|872.89|875.53|873.13|875.29|872.89|0
1651497110000|2022-05-02 13:11:50|875.05|872.65|874.57|872.17|875.05|872.65|874.57|872.17|0
1651497120000|2022-05-02 13:12:00|874.33|871.93|874.57|872.17|874.57|872.17|874.33|871.93|0
1651497130000|2022-05-02 13:12:10|874.81|872.41|873.85|871.45|874.81|872.41|873.85|871.45|0
1651497140000|2022-05-02 13:12:20|873.13|870.73|872.65|870.25|873.37|870.97|872.65|870.25|0
1651497150000|2022-05-02 13:12:30|872.41|870.01|872.17|869.77|872.41|870.01|872.17|869.77|0
1651497160000|2022-05-02 13:12:40|871.69|869.29|872.41|870.01|872.41|870.01|871.69|869.29|0
1651497170000|2022-05-02 13:12:50|872.17|869.77|871.58|869.18|872.17|869.77|871.58|869.18|0
1651497180000|2022-05-02 13:13:00|871.21|868.81|871.21|868.81|871.69|869.29|870.97|868.57|0
1651497190000|2022-05-02 13:13:10|871.45|869.05|870.97|868.57|871.58|869.18|870.97|868.57|0
1651497200000|2022-05-02 13:13:20|871.21|868.81|871.45|869.05|871.58|869.18|871.21|868.81|0
1651497210000|2022-05-02 13:13:30|870.97|868.57|871.45|869.05|871.45|869.05|870.97|868.57|0
1651497220000|2022-05-02 13:13:40|871.21|868.81|871.21|868.81|871.21|868.81|871.21|868.81|0
1651497230000|2022-05-02 13:13:50|870.97|868.57|870.97|868.57|871.21|868.81|870.97|868.57|0
1651497240000|2022-05-02 13:14:00|871.21|868.81|871.34|868.94|871.45|869.05|871.21|868.81|0
1651497250000|2022-05-02 13:14:10|871.21|868.81|871.21|868.81|871.34|868.94|871.21|868.81|0
1651497260000|2022-05-02 13:14:20|870.97|868.57|871.34|868.94|871.34|868.94|870.97|868.57|0
1651497270000|2022-05-02 13:14:30|871.21|868.81|870.86|868.46|871.21|868.81|870.86|868.46|0
1651497280000|2022-05-02 13:14:40|870.26|867.86|869.54|867.14|870.49|868.09|869.54|867.14|0
1651497290000|2022-05-02 13:14:50|869.3|866.9|869.54|867.14|869.78|867.38|869.3|866.9|0
1651497300000|2022-05-02 13:15:00|869.3|866.9|869.06|866.66|869.3|866.9|868.82|866.42|0
1651497310000|2022-05-02 13:15:10|869.54|867.14|869.54|867.14|869.78|867.38|869.3|866.9|0
1651497320000|2022-05-02 13:15:20|869.78|867.38|869.06|866.66|869.78|867.38|869.06|866.66|0
1651497330000|2022-05-02 13:15:30|869.3|866.9|869.78|867.38|869.78|867.38|869.3|866.9|0
1651497340000|2022-05-02 13:15:40|870.02|867.62|869.9|867.5|870.02|867.62|869.9|867.5|0
1651497350000|2022-05-02 13:15:50|870.25|867.85|870.62|868.22|870.97|868.57|870.25|867.85|0
1651497360000|2022-05-02 13:16:00|870.49|868.09|870.73|868.33|870.73|868.33|870.49|868.09|0
1651497370000|2022-05-02 13:16:10|871.45|869.05|871.1|868.7|871.93|869.53|871.1|868.7|0
1651497380000|2022-05-02 13:16:20|871.21|868.81|871.69|869.29|871.93|869.53|871.21|868.81|0
1651497390000|2022-05-02 13:16:30|871.93|869.53|871.93|869.53|871.93|869.53|871.69|869.29|0
1651497400000|2022-05-02 13:16:40|871.69|869.29|872.17|869.77|872.17|869.77|871.69|869.29|0
1651497410000|2022-05-02 13:16:50|872.89|870.49|872.78|870.38|873.13|870.73|872.78|870.38|0
1651497420000|2022-05-02 13:17:00|872.41|870.01|871.93|869.53|872.41|870.01|871.93|869.53|0
1651497430000|2022-05-02 13:17:10|871.69|869.29|871.93|869.53|872.06|869.66|871.69|869.29|0
1651497440000|2022-05-02 13:17:20|872.17|869.77|873.13|870.73|873.13|870.73|872.17|869.77|0
1651497450000|2022-05-02 13:17:30|873.02|870.62|872.89|870.49|873.13|870.73|872.89|870.49|0
1651497460000|2022-05-02 13:17:40|872.65|870.25|872.65|870.25|872.89|870.49|872.65|870.25|0
1651497470000|2022-05-02 13:17:50|872.78|870.38|872.89|870.49|872.89|870.49|872.78|870.38|0
1651497480000|2022-05-02 13:18:00|872.65|870.25|871.93|869.53|872.65|870.25|871.93|869.53|0
1651497490000|2022-05-02 13:18:10|872.17|869.77|871.93|869.53|872.17|869.77|871.93|869.53|0
1651497500000|2022-05-02 13:18:20|871.82|869.42|871.45|869.05|871.82|869.42|871.45|869.05|0
1651497510000|2022-05-02 13:18:30|870.97|868.57|871.45|869.05|871.45|869.05|870.97|868.57|0
1651497520000|2022-05-02 13:18:40|871.34|868.94|870.97|868.57|871.45|869.05|870.97|868.57|0
1651497530000|2022-05-02 13:18:50|870.73|868.33|870.97|868.57|871.21|868.81|870.73|868.33|0
1651497540000|2022-05-02 13:19:00|871.21|868.81|870.97|868.57|871.45|869.05|870.97|868.57|0
1651497550000|2022-05-02 13:19:10|871.69|869.29|872.41|870.01|872.41|870.01|871.69|869.29|0
1651497560000|2022-05-02 13:19:20|870.49|868.09|870.49|868.09|870.73|868.33|870.49|868.09|0
1651497570000|2022-05-02 13:19:30|870.01|867.61|870.01|867.61|870.25|867.85|870.01|867.61|0
1651497580000|2022-05-02 13:19:40|869.54|867.14|870.01|867.61|870.01|867.61|869.3|866.9|0
1651497590000|2022-05-02 13:19:50|870.25|867.85|870.49|868.09|870.49|868.09|870.25|867.85|0
1651497600000|2022-05-02 13:20:00|870.01|867.61|870.01|867.61|870.01|867.61|870.01|867.61|0
1651497610000|2022-05-02 13:20:10|869.54|867.14|869.18|866.78|869.54|867.14|869.18|866.78|0
1651497620000|2022-05-02 13:20:20|868.7|866.3|869.06|866.66|869.06|866.66|868.7|866.3|0
1651497630000|2022-05-02 13:20:30|869.3|866.9|869.78|867.38|869.78|867.38|869.3|866.9|0
1651497640000|2022-05-02 13:20:40|870.01|867.61|870.62|868.22|870.62|868.22|870.01|867.61|0
1651497650000|2022-05-02 13:20:50|870.49|868.09|871.69|869.29|871.69|869.29|870.49|868.09|0
1651497660000|2022-05-02 13:21:00|871.45|869.05|871.93|869.53|871.93|869.53|871.45|869.05|0
1651497670000|2022-05-02 13:21:10|872.06|869.66|871.93|869.53|872.06|869.66|871.45|869.05|0
1651497680000|2022-05-02 13:21:20|871.69|869.29|871.58|869.18|871.69|869.29|871.58|869.18|0
1651497690000|2022-05-02 13:21:30|871.45|869.05|872.06|869.66|872.06|869.66|871.45|869.05|0
1651497700000|2022-05-02 13:21:40|872.17|869.77|872.41|870.01|872.41|870.01|872.17|869.77|0
1651497710000|2022-05-02 13:21:50|872.65|870.25|872.65|870.25|872.65|870.25|872.65|870.25|0
1651497720000|2022-05-02 13:22:00|872.89|870.49|873.37|870.97|873.37|870.97|872.89|870.49|0
1651497730000|2022-05-02 13:22:10|873.61|871.21|873.73|871.33|873.85|871.45|873.61|871.21|0
1651497740000|2022-05-02 13:22:20|873.61|871.21|873.37|870.97|873.61|871.21|873.37|870.97|0
1651497750000|2022-05-02 13:22:30|873.13|870.73|872.89|870.49|873.13|870.73|872.89|870.49|0
1651497760000|2022-05-02 13:22:40|872.41|870.01|872.65|870.25|872.65|870.25|872.41|870.01|0
1651497770000|2022-05-02 13:22:50|872.17|869.77|872.17|869.77|872.17|869.77|871.93|869.53|0
1651497780000|2022-05-02 13:23:00|872.65|870.25|872.3|869.9|872.65|870.25|872.17|869.77|0
1651497790000|2022-05-02 13:23:10|872.06|869.66|871.93|869.53|872.17|869.77|871.93|869.53|0
1651497800000|2022-05-02 13:23:20|872.17|869.77|871.45|869.05|872.17|869.77|871.45|869.05|0
1651497810000|2022-05-02 13:23:30|870.97|868.57|871.21|868.81|871.21|868.81|870.97|868.57|0
1651497820000|2022-05-02 13:23:40|871.45|869.05|871.69|869.29|871.69|869.29|871.45|869.05|0
1651497830000|2022-05-02 13:23:50|872.17|869.77|872.41|870.01|872.41|870.01|872.17|869.77|0
1651497840000|2022-05-02 13:24:00|871.45|869.05|871.21|868.81|871.93|869.53|871.21|868.81|0
1651497850000|2022-05-02 13:24:10|871.45|869.05|870.97|868.57|871.45|869.05|870.97|868.57|0
1651497860000|2022-05-02 13:24:20|870.49|868.09|870.73|868.33|870.97|868.57|870.49|868.09|0
1651497870000|2022-05-02 13:24:30|870.49|868.09|870.25|867.85|870.49|868.09|870.14|867.74|0
1651497880000|2022-05-02 13:24:40|870.01|867.61|870.49|868.09|870.62|868.22|870.01|867.61|0
1651497890000|2022-05-02 13:24:50|870.97|868.57|870.97|868.57|871.21|868.81|870.97|868.57|0
1651497900000|2022-05-02 13:25:00|871.21|868.81|872.17|869.77|872.17|869.77|871.21|868.81|0
1651497910000|2022-05-02 13:25:10|872.06|869.66|872.17|869.77|872.53|870.13|872.06|869.66|0
1651497920000|2022-05-02 13:25:20|872.3|869.9|873.13|870.73|873.13|870.73|872.3|869.9|0
1651497930000|2022-05-02 13:25:30|872.89|870.49|872.41|870.01|872.89|870.49|872.17|869.77|0
1651497940000|2022-05-02 13:25:40|872.65|870.25|872.65|870.25|872.65|870.25|872.65|870.25|0
1651497950000|2022-05-02 13:25:50|872.17|869.77|872.17|869.77|872.41|870.01|872.17|869.77|0
1651497960000|2022-05-02 13:26:00|871.93|869.53|871.69|869.29|872.17|869.77|871.69|869.29|0
1651497970000|2022-05-02 13:26:10|871.21|868.81|870.73|868.33|871.21|868.81|870.73|868.33|0
1651497980000|2022-05-02 13:26:20|870.97|868.57|870.97|868.57|870.97|868.57|870.97|868.57|0
1651497990000|2022-05-02 13:26:30|870.86|868.46|870.97|868.57|870.97|868.57|870.86|868.46|0
1651498000000|2022-05-02 13:26:40|871.45|869.05|871.93|869.53|871.93|869.53|871.45|869.05|0
1651498010000|2022-05-02 13:26:50|872.17|869.77|872.3|869.9|872.65|870.25|872.17|869.77|0
1651498020000|2022-05-02 13:27:00|872.17|869.77|872.17|869.77|872.17|869.77|871.69|869.29|0
1651498030000|2022-05-02 13:27:10|872.65|870.25|872.17|869.77|872.89|870.49|872.17|869.77|0
1651498040000|2022-05-02 13:27:20|872.65|870.25|873.13|870.73|873.13|870.73|872.65|870.25|0
1651498050000|2022-05-02 13:27:30|873.37|870.97|872.89|870.49|873.37|870.97|872.89|870.49|0
1651498060000|2022-05-02 13:27:40|873.13|870.73|873.85|871.45|873.85|871.45|873.13|870.73|0
1651498070000|2022-05-02 13:27:50|873.73|871.33|875.05|872.65|875.29|872.89|873.73|871.33|0
1651498080000|2022-05-02 13:28:00|874.81|872.41|875.29|872.89|875.29|872.89|874.57|872.17|0
1651498090000|2022-05-02 13:28:10|875.53|873.13|875.29|872.89|875.53|873.13|875.05|872.65|0
1651498100000|2022-05-02 13:28:20|875.77|873.37|876.25|873.85|876.25|873.85|875.53|873.13|0
1651498110000|2022-05-02 13:28:30|876.01|873.61|876.25|873.85|876.49|874.09|876.01|873.61|0
1651498120000|2022-05-02 13:28:40|876.37|873.97|876.25|873.85|876.37|873.97|876.25|873.85|0
1651498130000|2022-05-02 13:28:50|876.97|874.57|876.73|874.33|876.97|874.57|876.61|874.21|0
1651498140000|2022-05-02 13:29:00|876.97|874.57|877.21|874.81|877.21|874.81|876.97|874.57|0
1651498150000|2022-05-02 13:29:10|876.97|874.57|876.97|874.57|876.97|874.57|876.73|874.33|0
1651498160000|2022-05-02 13:29:20|877.21|874.81|877.93|875.53|877.93|875.53|877.21|874.81|0
1651498170000|2022-05-02 13:29:30|877.69|875.29|877.21|874.81|877.81|875.41|877.21|874.81|0
1651498180000|2022-05-02 13:29:40|877.69|875.29|877.21|874.81|878.17|875.77|877.21|874.81|0
1651498190000|2022-05-02 13:29:50|876.73|874.33|876.49|874.09|876.73|874.33|876.25|873.85|0
1651498200000|2022-05-02 13:30:00|876.25|873.85|871.69|869.29|876.25|873.85|871.69|869.29|0
1651498210000|2022-05-02 13:30:10|870.49|868.09|868.58|866.18|870.73|868.33|868.58|866.18|0
1651498220000|2022-05-02 13:30:20|867.14|864.74|868.58|866.18|870.97|868.57|867.14|864.74|0
1651498230000|2022-05-02 13:30:30|869.06|866.66|870.97|868.57|870.97|868.57|869.06|866.66|0
1651498240000|2022-05-02 13:30:40|871.45|869.05|869.53|867.13|871.45|869.05|868.1|865.7|0
1651498250000|2022-05-02 13:30:50|871.69|869.29|870.49|868.09|871.69|869.29|870.49|868.09|0
1651498260000|2022-05-02 13:31:00|869.77|867.37|869.77|867.37|870.25|867.85|869.77|867.37|0
1651498270000|2022-05-02 13:31:10|870.25|867.85|872.65|870.25|872.65|870.25|869.77|867.37|0
1651498280000|2022-05-02 13:31:20|872.89|870.49|874.09|871.69|874.09|871.69|872.89|870.49|0
1651498290000|2022-05-02 13:31:30|874.69|872.29|871.93|869.53|874.69|872.29|871.34|868.94|0
1651498300000|2022-05-02 13:31:40|872.89|870.49|871.69|869.29|873.85|871.45|871.69|869.29|0
1651498310000|2022-05-02 13:31:50|872.06|869.66|872.89|870.49|872.89|870.49|872.06|869.66|0
1651498320000|2022-05-02 13:32:00|872.17|869.77|875.05|872.65|875.05|872.65|872.17|869.77|0
1651498330000|2022-05-02 13:32:10|874.57|872.17|873.61|871.21|874.57|872.17|873.61|871.21|0
1651498340000|2022-05-02 13:32:20|875.29|872.89|874.57|872.17|875.29|872.89|874.57|872.17|0
1651498350000|2022-05-02 13:32:30|873.13|870.73|873.85|871.45|874.33|871.93|873.13|870.73|0
1651498360000|2022-05-02 13:32:40|872.89|870.49|874.33|871.93|874.33|871.93|872.89|870.49|0
1651498370000|2022-05-02 13:32:50|874.09|871.69|870.49|868.09|874.09|871.69|870.25|867.85|0
1651498380000|2022-05-02 13:33:00|871.21|868.81|873.37|870.97|873.37|870.97|871.21|868.81|0
1651498390000|2022-05-02 13:33:10|873.61|871.21|872.89|870.49|873.61|871.21|872.89|870.49|0
1651498400000|2022-05-02 13:33:20|871.69|869.29|874.33|871.93|874.33|871.93|871.69|869.29|0
1651498410000|2022-05-02 13:33:30|873.85|871.45|875.05|872.65|875.05|872.65|873.85|871.45|0
1651498420000|2022-05-02 13:33:40|876.01|873.61|877.92|875.52|877.92|875.52|876.01|873.61|0
1651498430000|2022-05-02 13:33:50|878.16|875.76|879.84|877.44|879.84|877.44|876.25|873.85|0
1651498440000|2022-05-02 13:34:00|880.08|877.68|879.49|877.09|880.57|878.17|879.49|877.09|0
1651498450000|2022-05-02 13:34:10|878.4|876|880.33|877.93|880.33|877.93|878.4|876|0
1651498460000|2022-05-02 13:34:20|882.73|880.33|883.69|881.29|883.93|881.53|882.73|880.33|0
1651498470000|2022-05-02 13:34:30|884.05|881.65|883.93|881.53|884.53|882.13|883.69|881.29|0
1651498480000|2022-05-02 13:34:40|885.13|882.73|886.33|883.93|886.33|883.93|884.65|882.25|0
1651498490000|2022-05-02 13:34:50|886.57|884.17|885.37|882.97|886.57|884.17|885.37|882.97|0
1651498500000|2022-05-02 13:35:00|887.18|884.78|885.61|883.21|888.49|886.09|885.61|883.21|0
1651498510000|2022-05-02 13:35:10|887.77|885.37|889.46|887.06|889.46|887.06|887.77|885.37|0
1651498520000|2022-05-02 13:35:20|889.22|886.82|886.57|884.17|889.22|886.82|886.57|884.17|0
1651498530000|2022-05-02 13:35:30|887.29|884.89|889.22|886.82|889.46|887.06|887.29|884.89|0
1651498540000|2022-05-02 13:35:40|889.7|887.3|889.94|887.54|890.06|887.66|889.46|887.06|0
1651498550000|2022-05-02 13:35:50|890.66|888.26|889.94|887.54|890.66|888.26|889.22|886.82|0
1651498560000|2022-05-02 13:36:00|892.34|889.94|892.82|890.42|893.19|890.79|892.34|889.94|0
1651498570000|2022-05-02 13:36:10|894.27|891.87|894.99|892.59|894.99|892.59|894.27|891.87|0
1651498580000|2022-05-02 13:36:20|893.79|891.39|894.03|891.63|895.23|892.83|893.79|891.39|0
1651498590000|2022-05-02 13:36:30|893.79|891.39|894.63|892.23|894.63|892.23|893.43|891.03|0
1651498600000|2022-05-02 13:36:40|894.99|892.59|894.51|892.11|894.99|892.59|894.03|891.63|0
1651498610000|2022-05-02 13:36:50|895.23|892.83|894.75|892.35|895.47|893.07|894.75|892.35|0
1651498620000|2022-05-02 13:37:00|895.36|892.96|896.2|893.8|896.2|893.8|894.51|892.11|0
1651498630000|2022-05-02 13:37:10|896.92|894.52|896.92|894.52|896.92|894.52|896.68|894.28|0
1651498640000|2022-05-02 13:37:20|897.16|894.76|898.85|896.45|898.85|896.45|897.16|894.76|0
1651498650000|2022-05-02 13:37:30|898.36|895.96|898.36|895.96|898.6|896.2|898.36|895.96|0
1651498660000|2022-05-02 13:37:40|897.88|895.48|898.12|895.72|898.6|896.2|897.88|895.48|0
1651498670000|2022-05-02 13:37:50|898.36|895.96|897.64|895.24|898.6|896.2|897.16|894.76|0
1651498680000|2022-05-02 13:38:00|899.33|896.93|900.77|898.37|900.77|898.37|899.33|896.93|0
1651498690000|2022-05-02 13:38:10|900.53|898.13|901.01|898.61|901.01|898.61|900.53|898.13|0
1651498700000|2022-05-02 13:38:20|901.5|899.1|901.26|898.86|902.22|899.82|901.26|898.86|0
1651498710000|2022-05-02 13:38:30|900.77|898.37|899.09|896.69|901.01|898.61|899.09|896.69|0
1651498720000|2022-05-02 13:38:40|900.05|897.65|900.66|898.26|900.77|898.37|900.05|897.65|0
1651498730000|2022-05-02 13:38:50|900.29|897.89|897.64|895.24|900.29|897.89|897.64|895.24|0
1651498740000|2022-05-02 13:39:00|896.2|893.8|894.99|892.59|896.2|893.8|894.99|892.59|0
1651498750000|2022-05-02 13:39:10|895.71|893.31|897.64|895.24|898.36|895.96|895.71|893.31|0
1651498760000|2022-05-02 13:39:20|898.49|896.09|896.92|894.52|898.49|896.09|896.92|894.52|0
1651498770000|2022-05-02 13:39:30|897.16|894.76|894.75|892.35|897.16|894.76|894.75|892.35|0
1651498780000|2022-05-02 13:39:40|893.55|891.15|892.1|889.7|893.55|891.15|891.62|889.22|0
1651498790000|2022-05-02 13:39:50|891.38|888.98|892.34|889.94|892.34|889.94|891.38|888.98|0
1651498800000|2022-05-02 13:40:00|891.62|889.22|895.95|893.55|895.95|893.55|891.62|889.22|0
1651498810000|2022-05-02 13:40:10|896.2|893.8|896.32|893.92|896.32|893.92|894.99|892.59|0
1651498820000|2022-05-02 13:40:20|896.2|893.8|895.95|893.55|896.92|894.52|895.95|893.55|0
1651498830000|2022-05-02 13:40:30|896.68|894.28|898.36|895.96|898.36|895.96|895.95|893.55|0
1651498840000|2022-05-02 13:40:40|901.98|899.58|901.5|899.1|902.46|900.06|901.5|899.1|0
1651498850000|2022-05-02 13:40:50|901.98|899.58|901.5|899.1|902.22|899.82|901.01|898.61|0
1651498860000|2022-05-02 13:41:00|901.26|898.86|899.09|896.69|901.26|898.86|899.09|896.69|0
1651498870000|2022-05-02 13:41:10|898.36|895.96|896.2|893.8|898.36|895.96|896.2|893.8|0
1651498880000|2022-05-02 13:41:20|897.64|895.24|898.85|896.45|898.85|896.45|897.16|894.76|0
1651498890000|2022-05-02 13:41:30|898.6|896.2|896.68|894.28|898.6|896.2|896.68|894.28|0
1651498900000|2022-05-02 13:41:40|895.71|893.31|896.19|893.79|896.44|894.04|895.71|893.31|0
1651498910000|2022-05-02 13:41:50|893.79|891.39|891.86|889.46|893.79|891.39|891.86|889.46|0
1651498920000|2022-05-02 13:42:00|888.97|886.57|889.22|886.82|889.22|886.82|888.01|885.61|0
1651498930000|2022-05-02 13:42:10|888.25|885.85|888.73|886.33|888.73|886.33|888.25|885.85|0
1651498940000|2022-05-02 13:42:20|888.25|885.85|886.09|883.69|888.25|885.85|886.09|883.69|0
1651498950000|2022-05-02 13:42:30|884.65|882.25|881.28|878.88|884.65|882.25|881.28|878.88|0
1651498960000|2022-05-02 13:42:40|881.41|879.01|878.64|876.24|881.41|879.01|878.64|876.24|0
1651498970000|2022-05-02 13:42:50|879.6|877.2|878.4|876|879.6|877.2|878.16|875.76|0
1651498980000|2022-05-02 13:43:00|878.16|875.76|875.77|873.37|878.16|875.76|875.77|873.37|0
1651498990000|2022-05-02 13:43:10|874.09|871.69|874.81|872.41|875.05|872.65|874.09|871.69|0
1651499000000|2022-05-02 13:43:20|874.33|871.93|872.65|870.25|874.33|871.93|872.65|870.25|0
1651499010000|2022-05-02 13:43:30|871.21|868.81|870.25|867.85|871.21|868.81|870.25|867.85|0
1651499020000|2022-05-02 13:43:40|870.01|867.61|867.14|864.74|870.01|867.61|867.14|864.74|0
1651499030000|2022-05-02 13:43:50|867.26|864.86|868.46|866.06|868.46|866.06|867.26|864.86|0
1651499040000|2022-05-02 13:44:00|869.53|867.13|871.93|869.53|871.93|869.53|869.53|867.13|0
1651499050000|2022-05-02 13:44:10|870.73|868.33|869.77|867.37|871.57|869.17|869.53|867.13|0
1651499060000|2022-05-02 13:44:20|869.53|867.13|871.57|869.17|871.69|869.29|869.53|867.13|0
1651499070000|2022-05-02 13:44:30|871.1|868.7|871.69|869.29|871.69|869.29|871.1|868.7|0
1651499080000|2022-05-02 13:44:40|871.93|869.53|872.41|870.01|872.65|870.25|871.93|869.53|0
1651499090000|2022-05-02 13:44:50|872.17|869.77|876|873.6|876|873.6|872.17|869.77|0
1651499100000|2022-05-02 13:45:00|876.24|873.84|878.88|876.48|878.88|876.48|876.24|873.84|0
1651499110000|2022-05-02 13:45:10|879.6|877.2|881.76|879.36|881.76|879.36|878.77|876.37|0
1651499120000|2022-05-02 13:45:20|880.32|877.92|882|879.6|882.49|880.09|880.32|877.92|0
1651499130000|2022-05-02 13:45:30|880.32|877.92|880.8|878.4|880.8|878.4|878.64|876.24|0
1651499140000|2022-05-02 13:45:40|882.24|879.84|883.45|881.05|883.45|881.05|882.24|879.84|0
1651499150000|2022-05-02 13:45:50|883.93|881.53|884.89|882.49|886.81|884.41|883.93|881.53|0
1651499160000|2022-05-02 13:46:00|884.41|882.01|883.21|880.81|884.89|882.49|883.21|880.81|0
1651499170000|2022-05-02 13:46:10|883.45|881.05|884.05|881.65|884.41|882.01|883.33|880.93|0
1651499180000|2022-05-02 13:46:20|881.76|879.36|881.04|878.64|881.76|879.36|881.04|878.64|0
1651499190000|2022-05-02 13:46:30|880.8|878.4|880.32|877.92|880.8|878.4|878.64|876.24|0
1651499200000|2022-05-02 13:46:40|881.52|879.12|881.28|878.88|882.24|879.84|881.28|878.88|0
1651499210000|2022-05-02 13:46:50|880.08|877.68|878.05|875.65|880.08|877.68|878.05|875.65|0
1651499220000|2022-05-02 13:47:00|879.84|877.44|877.2|874.8|879.84|877.44|877.2|874.8|0
1651499230000|2022-05-02 13:47:10|877.92|875.52|877.2|874.8|877.92|875.52|876.96|874.56|0
1651499240000|2022-05-02 13:47:20|879.12|876.72|880.93|878.53|880.93|878.53|879.12|876.72|0
1651499250000|2022-05-02 13:47:30|881.04|878.64|882|879.6|882|879.6|880.56|878.16|0
1651499260000|2022-05-02 13:47:40|881.28|878.88|880.08|877.68|881.76|879.36|880.08|877.68|0
1651499270000|2022-05-02 13:47:50|879.84|877.44|880.56|878.16|880.8|878.4|879.84|877.44|0
1651499280000|2022-05-02 13:48:00|879.12|876.72|877.2|874.8|879.12|876.72|876.48|874.08|0
1651499290000|2022-05-02 13:48:10|877.44|875.04|873.61|871.21|877.44|875.04|873.61|871.21|0
1651499300000|2022-05-02 13:48:20|872.89|870.49|872.89|870.49|872.89|870.49|872.65|870.25|0
1651499310000|2022-05-02 13:48:30|871.69|869.29|868.81|866.41|871.69|869.29|868.81|866.41|0
1651499320000|2022-05-02 13:48:40|869.29|866.89|871.21|868.81|871.21|868.81|869.29|866.89|0
1651499330000|2022-05-02 13:48:50|871.45|869.05|872.65|870.25|873.37|870.97|871.45|869.05|0
1651499340000|2022-05-02 13:49:00|873.37|870.97|873.85|871.45|874.81|872.41|873.37|870.97|0
1651499350000|2022-05-02 13:49:10|875.28|872.88|878.4|876|878.4|876|875.28|872.88|0
1651499360000|2022-05-02 13:49:20|877.92|875.52|877.68|875.28|877.92|875.52|877.44|875.04|0
1651499370000|2022-05-02 13:49:30|878.29|875.89|879.84|877.44|880.56|878.16|878.29|875.89|0
1651499380000|2022-05-02 13:49:40|879.73|877.33|879.6|877.2|880.56|878.16|879.6|877.2|0
1651499390000|2022-05-02 13:49:50|881.52|879.12|881.76|879.36|882.24|879.84|881.28|878.88|0
1651499400000|2022-05-02 13:50:00|882.72|880.32|886.09|883.69|887.53|885.13|882.72|880.32|0
1651499410000|2022-05-02 13:50:10|886.57|884.17|883.93|881.53|886.57|884.17|883.69|881.29|0
1651499420000|2022-05-02 13:50:20|882.48|880.08|878.4|876|882.48|880.08|878.4|876|0
1651499430000|2022-05-02 13:50:30|878.88|876.48|879.97|877.57|879.97|877.57|878.64|876.24|0
1651499440000|2022-05-02 13:50:40|880.32|877.92|883.21|880.81|883.21|880.81|880.32|877.92|0
1651499450000|2022-05-02 13:50:50|883.93|881.53|884.89|882.49|885.13|882.73|883.93|881.53|0
1651499460000|2022-05-02 13:51:00|885.61|883.21|885.13|882.73|886.33|883.93|885.13|882.73|0
1651499470000|2022-05-02 13:51:10|884.17|881.77|882|879.6|884.17|881.77|882|879.6|0
1651499480000|2022-05-02 13:51:20|883.93|881.53|884.17|881.77|885.37|882.97|883.93|881.53|0
1651499490000|2022-05-02 13:51:30|882.96|880.56|878.64|876.24|883.45|881.05|878.64|876.24|0
1651499500000|2022-05-02 13:51:40|879.73|877.33|879.36|876.96|880.32|877.92|878.88|876.48|0
1651499510000|2022-05-02 13:51:50|877.33|874.93|876.37|873.97|877.33|874.93|876.24|873.84|0
1651499520000|2022-05-02 13:52:00|874.33|871.93|875.76|873.36|875.76|873.36|873.61|871.21|0
1651499530000|2022-05-02 13:52:10|876.72|874.32|876.96|874.56|876.96|874.56|873.73|871.33|0
1651499540000|2022-05-02 13:52:20|877.68|875.28|878.16|875.76|878.16|875.76|876.96|874.56|0
1651499550000|2022-05-02 13:52:30|878.88|876.48|876.72|874.32|879.36|876.96|876.72|874.32|0
1651499560000|2022-05-02 13:52:40|876.96|874.56|875.76|873.36|876.96|874.56|875.76|873.36|0
1651499570000|2022-05-02 13:52:50|873.61|871.21|874.57|872.17|874.57|872.17|873.61|871.21|0
1651499580000|2022-05-02 13:53:00|874.09|871.69|873.73|871.33|874.09|871.69|873.13|870.73|0
1651499590000|2022-05-02 13:53:10|873.37|870.97|873.37|870.97|873.85|871.45|873.13|870.73|0
1651499600000|2022-05-02 13:53:20|873.61|871.21|874.09|871.69|874.09|871.69|872.41|870.01|0
1651499610000|2022-05-02 13:53:30|875.04|872.64|876.72|874.32|876.72|874.32|875.04|872.64|0
1651499620000|2022-05-02 13:53:40|877.92|875.52|876.96|874.56|877.92|875.52|876.96|874.56|0
1651499630000|2022-05-02 13:53:50|874.09|871.69|872.89|870.49|874.09|871.69|872.77|870.37|0
1651499640000|2022-05-02 13:54:00|872.17|869.77|874.8|872.4|875.28|872.88|872.17|869.77|0
1651499650000|2022-05-02 13:54:10|875.28|872.88|873.13|870.73|875.28|872.88|873.13|870.73|0
1651499660000|2022-05-02 13:54:20|874.69|872.29|874.33|871.93|874.69|872.29|872.41|870.01|0
1651499670000|2022-05-02 13:54:30|874.8|872.4|875.28|872.88|875.28|872.88|874.33|871.93|0
1651499680000|2022-05-02 13:54:40|875.76|873.36|874.56|872.16|875.76|873.36|874.56|872.16|0
1651499690000|2022-05-02 13:54:50|874.33|871.93|871.93|869.53|874.56|872.16|871.93|869.53|0
1651499700000|2022-05-02 13:55:00|872.17|869.77|872.65|870.25|872.65|870.25|871.93|869.53|0
1651499710000|2022-05-02 13:55:10|873.61|871.21|876|873.6|879.01|876.61|873.61|871.21|0
1651499720000|2022-05-02 13:55:20|876.24|873.84|871.93|869.53|876.24|873.84|871.21|868.81|0
1651499730000|2022-05-02 13:55:30|873.25|870.85|871.81|869.41|873.25|870.85|871.81|869.41|0
1651499740000|2022-05-02 13:55:40|872.41|870.01|873.13|870.73|873.49|871.09|872.41|870.01|0
1651499750000|2022-05-02 13:55:50|873.85|871.45|873.13|870.73|873.85|871.45|873.01|870.61|0
1651499760000|2022-05-02 13:56:00|873.97|871.57|871.93|869.53|874.33|871.93|871.93|869.53|0
1651499770000|2022-05-02 13:56:10|871.21|868.81|870.97|868.57|871.21|868.81|870.49|868.09|0
1651499780000|2022-05-02 13:56:20|870.73|868.33|875.04|872.64|875.04|872.64|870.73|868.33|0
1651499790000|2022-05-02 13:56:30|876.24|873.84|873.13|870.73|876.24|873.84|873.13|870.73|0
1651499800000|2022-05-02 13:56:40|873.25|870.85|870.49|868.09|873.25|870.85|870.49|868.09|0
1651499810000|2022-05-02 13:56:50|870.97|868.57|870.61|868.21|871.69|869.29|870.61|868.21|0
1651499820000|2022-05-02 13:57:00|868.81|866.41|864.74|862.34|868.81|866.41|864.74|862.34|0
1651499830000|2022-05-02 13:57:10|864.51|862.11|864.51|862.11|864.51|862.11|864.03|861.63|0
1651499840000|2022-05-02 13:57:20|866.18|863.78|865.7|863.3|866.18|863.78|865.35|862.95|0
1651499850000|2022-05-02 13:57:30|866.18|863.78|865.11|862.71|866.18|863.78|864.98|862.58|0
1651499860000|2022-05-02 13:57:40|866.18|863.78|869.53|867.13|869.53|867.13|866.18|863.78|0
1651499870000|2022-05-02 13:57:50|869.77|867.37|867.86|865.46|869.77|867.37|867.86|865.46|0
1651499880000|2022-05-02 13:58:00|867.38|864.98|867.62|865.22|867.62|865.22|866.9|864.5|0
1651499890000|2022-05-02 13:58:10|868.57|866.17|869.05|866.65|869.29|866.89|868.57|866.17|0
1651499900000|2022-05-02 13:58:20|869.77|867.37|869.53|867.13|870.61|868.21|869.53|867.13|0
1651499910000|2022-05-02 13:58:30|869.05|866.65|868.1|865.7|869.05|866.65|867.86|865.46|0
1651499920000|2022-05-02 13:58:40|867.14|864.74|867.74|865.34|867.74|865.34|867.14|864.74|0
1651499930000|2022-05-02 13:58:50|866.18|863.78|866.18|863.78|866.18|863.78|865.94|863.54|0
1651499940000|2022-05-02 13:59:00|867.86|865.46|867.62|865.22|868.33|865.93|867.62|865.22|0
1651499950000|2022-05-02 13:59:10|868.57|866.17|868.1|865.7|868.81|866.41|868.1|865.7|0
1651499960000|2022-05-02 13:59:20|869.53|867.13|869.77|867.37|870.61|868.21|869.53|867.13|0
1651499970000|2022-05-02 13:59:30|870.25|867.85|870.25|867.85|870.25|867.85|869.42|867.02|0
1651499980000|2022-05-02 13:59:40|870.14|867.74|870.49|868.09|870.49|868.09|868.94|866.54|0
1651499990000|2022-05-02 13:59:50|871.21|868.81|870.14|867.74|871.21|868.81|870.14|867.74|0
1651500000000|2022-05-02 14:00:00|870.85|868.45|874.8|872.4|874.8|872.4|870.85|868.45|0
1651500010000|2022-05-02 14:00:10|876.48|874.08|879.36|876.96|879.36|876.96|874.45|872.05|0
1651500020000|2022-05-02 14:00:20|879.84|877.44|876.85|874.45|879.84|877.44|876.85|874.45|0
1651500030000|2022-05-02 14:00:30|874.93|872.53|871.21|868.81|874.93|872.53|871.21|868.81|0
1651500040000|2022-05-02 14:00:40|869.9|867.5|867.62|865.22|869.9|867.5|867.38|864.98|0
1651500050000|2022-05-02 14:00:50|868.33|865.93|868.1|865.7|870.01|867.61|868.1|865.7|0
1651500060000|2022-05-02 14:01:00|867.62|865.22|869.29|866.89|870.73|868.33|867.62|865.22|0
1651500070000|2022-05-02 14:01:10|866.9|864.5|866.42|864.02|868.57|866.17|866.42|864.02|0
1651500080000|2022-05-02 14:01:20|868.81|866.41|870.25|867.85|870.73|868.33|868.81|866.41|0
1651500090000|2022-05-02 14:01:30|871.21|868.81|869.53|867.13|872.65|870.25|869.53|867.13|0
1651500100000|2022-05-02 14:01:40|868.94|866.54|869.77|867.37|869.77|867.37|868.09|865.69|0
1651500110000|2022-05-02 14:01:50|870.49|868.09|870.25|867.85|871.69|869.29|870.25|867.85|0
1651500120000|2022-05-02 14:02:00|870.49|868.09|874.8|872.4|874.8|872.4|870.49|868.09|0
1651500130000|2022-05-02 14:02:10|873.13|870.73|872.41|870.01|873.13|870.73|872.41|870.01|0
1651500140000|2022-05-02 14:02:20|871.93|869.53|872.17|869.77|872.17|869.77|870.97|868.57|0
1651500150000|2022-05-02 14:02:30|872.05|869.65|873.13|870.73|873.13|870.73|871.93|869.53|0
1651500160000|2022-05-02 14:02:40|872.77|870.37|868.33|865.93|872.77|870.37|868.33|865.93|0
1651500170000|2022-05-02 14:02:50|869.77|867.37|871.09|868.69|871.09|868.69|868.57|866.17|0
1651500180000|2022-05-02 14:03:00|871.45|869.05|870.49|868.09|871.45|869.05|870.49|868.09|0
1651500190000|2022-05-02 14:03:10|868.09|865.69|867.62|865.22|868.81|866.41|867.38|864.98|0
1651500200000|2022-05-02 14:03:20|868.81|866.41|871.45|869.05|871.45|869.05|868.81|866.41|0
1651500210000|2022-05-02 14:03:30|870.49|868.09|870.73|868.33|870.73|868.33|870.49|868.09|0
1651500220000|2022-05-02 14:03:40|871.93|869.53|873.73|871.33|873.73|871.33|871.93|869.53|0
1651500230000|2022-05-02 14:03:50|873.13|870.73|872.05|869.65|873.13|870.73|872.05|869.65|0
1651500240000|2022-05-02 14:04:00|871.21|868.81|870.49|868.09|871.21|868.81|870.49|868.09|0
1651500250000|2022-05-02 14:04:10|870.97|868.57|869.77|867.37|870.97|868.57|869.77|867.37|0
1651500260000|2022-05-02 14:04:20|869.29|866.89|870.25|867.85|870.25|867.85|868.81|866.41|0
1651500270000|2022-05-02 14:04:30|871.45|869.05|871.21|868.81|871.45|869.05|871.09|868.69|0
1651500280000|2022-05-02 14:04:40|868.33|865.93|866.42|864.02|868.33|865.93|866.42|864.02|0
1651500290000|2022-05-02 14:04:50|867.02|864.62|867.98|865.58|867.98|865.58|867.02|864.62|0
1651500300000|2022-05-02 14:05:00|868.09|865.69|867.98|865.58|868.09|865.69|867.02|864.62|0
1651500310000|2022-05-02 14:05:10|868.7|866.3|869.53|867.13|870.25|867.85|868.7|866.3|0
1651500320000|2022-05-02 14:05:20|869.29|866.89|870.25|867.85|870.49|868.09|869.29|866.89|0
1651500330000|2022-05-02 14:05:30|871.21|868.81|872.65|870.25|873.01|870.61|871.21|868.81|0
1651500340000|2022-05-02 14:05:40|873.13|870.73|873.25|870.85|873.25|870.85|872.65|870.25|0
1651500350000|2022-05-02 14:05:50|873.6|871.2|874.32|871.92|874.32|871.92|873.6|871.2|0
1651500360000|2022-05-02 14:06:00|877.92|875.52|880.56|878.16|880.56|878.16|877.09|874.69|0
1651500370000|2022-05-02 14:06:10|881.04|878.64|881.52|879.12|881.76|879.36|881.04|878.64|0
1651500380000|2022-05-02 14:06:20|880.56|878.16|881.28|878.88|881.28|878.88|880.32|877.92|0
1651500390000|2022-05-02 14:06:30|881.04|878.64|882.96|880.56|883.2|880.8|881.04|878.64|0
1651500400000|2022-05-02 14:06:40|883.68|881.28|885.13|882.73|885.13|882.73|883.68|881.28|0
1651500410000|2022-05-02 14:06:50|885.97|883.57|887.41|885.01|888.97|886.57|885.97|883.57|0
1651500420000|2022-05-02 14:07:00|888.73|886.33|889.93|887.53|889.93|887.53|888.73|886.33|0
1651500430000|2022-05-02 14:07:10|889.45|887.05|887.77|885.37|889.45|887.05|886.09|883.69|0
1651500440000|2022-05-02 14:07:20|889.45|887.05|890.17|887.77|890.9|888.5|889.45|887.05|0
1651500450000|2022-05-02 14:07:30|889.21|886.81|887.77|885.37|889.21|886.81|887.77|885.37|0
1651500460000|2022-05-02 14:07:40|887.29|884.89|886.57|884.17|887.29|884.89|886.57|884.17|0
1651500470000|2022-05-02 14:07:50|887.05|884.65|886.93|884.53|887.05|884.65|886.33|883.93|0
1651500480000|2022-05-02 14:08:00|887.41|885.01|887.29|884.89|887.41|885.01|885.85|883.45|0
1651500490000|2022-05-02 14:08:10|886.21|883.81|886.93|884.53|887.53|885.13|886.21|883.81|0
1651500500000|2022-05-02 14:08:20|886.57|884.17|887.29|884.89|887.77|885.37|886.57|884.17|0
1651500510000|2022-05-02 14:08:30|887.05|884.65|886.69|884.29|887.05|884.65|885.13|882.73|0
1651500520000|2022-05-02 14:08:40|887.41|885.01|887.05|884.65|887.77|885.37|887.05|884.65|0
1651500530000|2022-05-02 14:08:50|887.29|884.89|886.81|884.41|887.29|884.89|886.57|884.17|0
1651500540000|2022-05-02 14:09:00|888.49|886.09|889.1|886.7|889.69|887.29|888.49|886.09|0
1651500550000|2022-05-02 14:09:10|889.21|886.81|890.3|887.9|890.3|887.9|888.73|886.33|0
1651500560000|2022-05-02 14:09:20|889.69|887.29|890.42|888.02|890.42|888.02|888.97|886.57|0
1651500570000|2022-05-02 14:09:30|889.45|887.05|889.69|887.29|889.82|887.42|889.21|886.81|0
1651500580000|2022-05-02 14:09:40|888.01|885.61|887.05|884.65|888.01|885.61|887.05|884.65|0
1651500590000|2022-05-02 14:09:50|885.85|883.45|888.25|885.85|888.25|885.85|885.85|883.45|0
1651500600000|2022-05-02 14:10:00|888.97|886.57|890.9|888.5|890.9|888.5|888.97|886.57|0
1651500610000|2022-05-02 14:10:10|889.93|887.53|891.14|888.74|891.38|888.98|889.93|887.53|0
1651500620000|2022-05-02 14:10:20|890.66|888.26|889.93|887.53|892.1|889.7|889.93|887.53|0
1651500630000|2022-05-02 14:10:30|890.9|888.5|891.62|889.22|891.62|889.22|890.9|888.5|0
1651500640000|2022-05-02 14:10:40|890.66|888.26|890.3|887.9|890.66|888.26|889.69|887.29|0
1651500650000|2022-05-02 14:10:50|890.9|888.5|888.97|886.57|890.9|888.5|888.97|886.57|0
1651500660000|2022-05-02 14:11:00|889.69|887.29|887.05|884.65|889.69|887.29|887.05|884.65|0
1651500670000|2022-05-02 14:11:10|887.53|885.13|884.89|882.49|887.53|885.13|884.89|882.49|0
1651500680000|2022-05-02 14:11:20|884.16|881.76|884.89|882.49|884.89|882.49|883.44|881.04|0
1651500690000|2022-05-02 14:11:30|885.97|883.57|887.41|885.01|888.01|885.61|885.97|883.57|0
1651500700000|2022-05-02 14:11:40|887.77|885.37|887.05|884.65|887.77|885.37|886.21|883.81|0
1651500710000|2022-05-02 14:11:50|885.61|883.21|884.16|881.76|885.61|883.21|884.16|881.76|0
1651500720000|2022-05-02 14:12:00|883.92|881.52|880.8|878.4|884.05|881.65|880.8|878.4|0
1651500730000|2022-05-02 14:12:10|881.28|878.88|883.92|881.52|883.92|881.52|881.28|878.88|0
1651500740000|2022-05-02 14:12:20|885.13|882.73|890.17|887.77|890.17|887.77|885.13|882.73|0
1651500750000|2022-05-02 14:12:30|890.42|888.02|889.93|887.53|891.14|888.74|889.93|887.53|0
1651500760000|2022-05-02 14:12:40|890.9|888.5|889.45|887.05|891.02|888.62|889.45|887.05|0
1651500770000|2022-05-02 14:12:50|890.17|887.77|891.14|888.74|891.14|888.74|890.17|887.77|0
1651500780000|2022-05-02 14:13:00|890.9|888.5|889.93|887.53|890.9|888.5|888.97|886.57|0
1651500790000|2022-05-02 14:13:10|889.21|886.81|890.9|888.5|890.9|888.5|889.21|886.81|0
1651500800000|2022-05-02 14:13:20|890.06|887.66|890.66|888.26|890.66|888.26|890.06|887.66|0
1651500810000|2022-05-02 14:13:30|890.9|888.5|890.66|888.26|890.9|888.5|889.93|887.53|0
1651500820000|2022-05-02 14:13:40|891.86|889.46|892.1|889.7|892.1|889.7|891.26|888.86|0
1651500830000|2022-05-02 14:13:50|891.62|889.22|888.49|886.09|891.62|889.22|888.49|886.09|0
1651500840000|2022-05-02 14:14:00|888.97|886.57|887.77|885.37|888.97|886.57|887.53|885.13|0
1651500850000|2022-05-02 14:14:10|886.57|884.17|887.41|885.01|887.41|885.01|886.33|883.93|0
1651500860000|2022-05-02 14:14:20|887.05|884.65|886.57|884.17|887.53|885.13|886.57|884.17|0
1651500870000|2022-05-02 14:14:30|886.93|884.53|888.73|886.33|888.73|886.33|886.93|884.53|0
1651500880000|2022-05-02 14:14:40|888.86|886.46|888.25|885.85|888.86|886.46|888.01|885.61|0
1651500890000|2022-05-02 14:14:50|888.01|885.61|887.53|885.13|888.01|885.61|886.93|884.53|0
1651500900000|2022-05-02 14:15:00|887.77|885.37|889.45|887.05|889.45|887.05|887.77|885.37|0
1651500910000|2022-05-02 14:15:10|888.49|886.09|890.17|887.77|890.17|887.77|888.49|886.09|0
1651500920000|2022-05-02 14:15:20|889.21|886.81|890.41|888.01|890.41|888.01|889.21|886.81|0
1651500930000|2022-05-02 14:15:30|890.17|887.77|891.74|889.34|892.1|889.7|890.17|887.77|0
1651500940000|2022-05-02 14:15:40|891.38|888.98|891.62|889.22|892.58|890.18|891.38|888.98|0
1651500950000|2022-05-02 14:15:50|889.69|887.29|887.53|885.13|889.69|887.29|887.53|885.13|0
1651500960000|2022-05-02 14:16:00|889.21|886.81|889.45|887.05|890.66|888.26|889.21|886.81|0
1651500970000|2022-05-02 14:16:10|889.93|887.53|885.61|883.21|889.93|887.53|885.61|883.21|0
1651500980000|2022-05-02 14:16:20|886.09|883.69|886.09|883.69|886.09|883.69|885.37|882.97|0
1651500990000|2022-05-02 14:16:30|886.81|884.41|890.66|888.26|890.66|888.26|886.81|884.41|0
1651501000000|2022-05-02 14:16:40|890.9|888.5|890.9|888.5|891.14|888.74|890.17|887.77|0
1651501010000|2022-05-02 14:16:50|890.66|888.26|890.66|888.26|891.62|889.22|890.66|888.26|0
1651501020000|2022-05-02 14:17:00|890.9|888.5|891.62|889.22|891.62|889.22|890.9|888.5|0
1651501030000|2022-05-02 14:17:10|891.14|888.74|889.21|886.81|891.14|888.74|889.21|886.81|0
1651501040000|2022-05-02 14:17:20|888.73|886.33|888.01|885.61|888.97|886.57|888.01|885.61|0
1651501050000|2022-05-02 14:17:30|886.57|884.17|884.4|882|886.57|884.17|884.4|882|0
1651501060000|2022-05-02 14:17:40|882.96|880.56|886.76|884.36|886.76|884.36|882.96|880.56|0
1651501070000|2022-05-02 14:17:50|886.52|884.12|887|884.6|887.36|884.96|886.52|884.12|0
1651501080000|2022-05-02 14:18:00|888.2|885.8|887.96|885.56|888.2|885.8|887.48|885.08|0
1651501090000|2022-05-02 14:18:10|886.52|884.12|885.08|882.68|887.24|884.84|885.08|882.68|0
1651501100000|2022-05-02 14:18:20|883.16|880.76|881.72|879.32|883.16|880.76|881.48|879.08|0
1651501110000|2022-05-02 14:18:30|878.61|876.21|877.89|875.49|878.61|876.21|877.41|875.01|0
1651501120000|2022-05-02 14:18:40|876.45|874.05|877.89|875.49|877.89|875.49|875.97|873.57|0
1651501130000|2022-05-02 14:18:50|878.37|875.97|880.52|878.12|880.52|878.12|878.37|875.97|0
1651501140000|2022-05-02 14:19:00|880.28|877.88|879.32|876.92|880.28|877.88|879.32|876.92|0
1651501150000|2022-05-02 14:19:10|877.17|874.77|877.17|874.77|877.41|875.01|876.93|874.53|0
1651501160000|2022-05-02 14:19:20|875.49|873.09|878.49|876.09|878.49|876.09|875.49|873.09|0
1651501170000|2022-05-02 14:19:30|879.32|876.92|880.04|877.64|880.04|877.64|878.97|876.57|0
1651501180000|2022-05-02 14:19:40|878.25|875.85|877.17|874.77|878.61|876.21|877.17|874.77|0
1651501190000|2022-05-02 14:19:50|876.45|874.05|874.06|871.66|876.45|874.05|873.82|871.42|0
1651501200000|2022-05-02 14:20:00|875.49|873.09|875.02|872.62|875.73|873.33|875.02|872.62|0
1651501210000|2022-05-02 14:20:10|875.49|873.09|876.93|874.53|876.93|874.53|874.54|872.14|0
1651501220000|2022-05-02 14:20:20|877.65|875.25|876.93|874.53|877.65|875.25|876.93|874.53|0
1651501230000|2022-05-02 14:20:30|877.41|875.01|875.73|873.33|877.41|875.01|875.73|873.33|0
1651501240000|2022-05-02 14:20:40|877.41|875.01|877.65|875.25|877.65|875.25|877.17|874.77|0
1651501250000|2022-05-02 14:20:50|877.89|875.49|877.41|875.01|878.37|875.97|877.17|874.77|0
1651501260000|2022-05-02 14:21:00|878.13|875.73|877.17|874.77|878.97|876.57|877.17|874.77|0
1651501270000|2022-05-02 14:21:10|877.77|875.37|878.61|876.21|878.85|876.45|877.77|875.37|0
1651501280000|2022-05-02 14:21:20|877.89|875.49|877.77|875.37|879.56|877.16|877.77|875.37|0
1651501290000|2022-05-02 14:21:30|879.08|876.68|879.08|876.68|879.08|876.68|878.37|875.97|0
1651501300000|2022-05-02 14:21:40|878.61|876.21|875.01|872.61|878.61|876.21|875.01|872.61|0
1651501310000|2022-05-02 14:21:50|874.54|872.14|878.13|875.73|878.13|875.73|874.54|872.14|0
1651501320000|2022-05-02 14:22:00|877.17|874.77|876.93|874.53|877.17|874.77|875.97|873.57|0
1651501330000|2022-05-02 14:22:10|876.45|874.05|875.97|873.57|876.93|874.53|875.97|873.57|0
1651501340000|2022-05-02 14:22:20|877.65|875.25|880.28|877.88|880.28|877.88|877.65|875.25|0
1651501350000|2022-05-02 14:22:30|881|878.6|881.72|879.32|882.44|880.04|881|878.6|0
1651501360000|2022-05-02 14:22:40|880.89|878.49|878.13|875.73|880.89|878.49|878.13|875.73|0
1651501370000|2022-05-02 14:22:50|878.37|875.97|877.65|875.25|878.73|876.33|877.65|875.25|0
1651501380000|2022-05-02 14:23:00|878.37|875.97|878.37|875.97|878.37|875.97|877.65|875.25|0
1651501390000|2022-05-02 14:23:10|876.34|873.94|876.45|874.05|877.17|874.77|876.34|873.94|0
1651501400000|2022-05-02 14:23:20|876.93|874.53|874.78|872.38|876.93|874.53|874.78|872.38|0
1651501410000|2022-05-02 14:23:30|875.01|872.61|874.3|871.9|875.01|872.61|874.3|871.9|0
1651501420000|2022-05-02 14:23:40|874.54|872.14|873.58|871.18|874.54|872.14|873.58|871.18|0
1651501430000|2022-05-02 14:23:50|873.34|870.94|873.58|871.18|874.3|871.9|873.34|870.94|0
1651501440000|2022-05-02 14:24:00|873.34|870.94|875.01|872.61|875.01|872.61|873.34|870.94|0
1651501450000|2022-05-02 14:24:10|874.9|872.5|874.1|871.7|875.06|872.66|874.1|871.7|0
1651501460000|2022-05-02 14:24:20|871.46|869.06|866.67|864.27|871.46|869.06|866.67|864.27|0
1651501470000|2022-05-02 14:24:30|865.59|863.19|862.36|859.96|865.59|863.19|862.36|859.96|0
1651501480000|2022-05-02 14:24:40|864.27|861.87|863.55|861.15|864.75|862.35|863.55|861.15|0
1651501490000|2022-05-02 14:24:50|862.84|860.44|863.31|860.91|863.31|860.91|861.88|859.48|0
1651501500000|2022-05-02 14:25:00|862.84|860.44|865.47|863.07|865.47|863.07|862.84|860.44|0
1651501510000|2022-05-02 14:25:10|864.51|862.11|864.51|862.11|864.51|862.11|864.27|861.87|0
1651501520000|2022-05-02 14:25:20|863.68|861.28|862.84|860.44|863.68|861.28|862.72|860.32|0
1651501530000|2022-05-02 14:25:30|862.6|860.2|861.4|859|863.31|860.91|861.4|859|0
1651501540000|2022-05-02 14:25:40|860.92|858.52|860.92|858.52|860.92|858.52|859.96|857.56|0
1651501550000|2022-05-02 14:25:50|858.29|855.89|858.05|855.65|858.29|855.89|857.46|855.06|0
1651501560000|2022-05-02 14:26:00|856.14|853.74|855.66|853.26|856.14|853.74|855.18|852.78|0
1651501570000|2022-05-02 14:26:10|855.31|852.91|855.42|853.02|855.66|853.26|855.31|852.91|0
1651501580000|2022-05-02 14:26:20|854.7|852.3|851.6|849.2|854.7|852.3|851.36|848.96|0
1651501590000|2022-05-02 14:26:30|851.84|849.44|851.84|849.44|851.84|849.44|851.12|848.72|0
1651501600000|2022-05-02 14:26:40|851.12|848.72|850.4|848|851.84|849.44|848.73|846.33|0
1651501610000|2022-05-02 14:26:50|850.17|847.77|849.46|847.06|850.64|848.24|849.22|846.82|0
1651501620000|2022-05-02 14:27:00|851.37|848.97|854.37|851.97|854.37|851.97|851.37|848.97|0
1651501630000|2022-05-02 14:27:10|853.42|851.02|855.45|853.05|855.45|853.05|853.42|851.02|0
1651501640000|2022-05-02 14:27:20|855.33|852.93|853.29|850.89|855.33|852.93|853.29|850.89|0
1651501650000|2022-05-02 14:27:30|854.25|851.85|854.01|851.61|854.37|851.97|853.29|850.89|0
1651501660000|2022-05-02 14:27:40|854.25|851.85|854.25|851.85|854.25|851.85|854.25|851.85|0
1651501670000|2022-05-02 14:27:50|854.37|851.97|854.25|851.85|854.97|852.57|854.25|851.85|0
1651501680000|2022-05-02 14:28:00|854.49|852.09|854.01|851.61|854.49|852.09|853.77|851.37|0
1651501690000|2022-05-02 14:28:10|854.25|851.85|854.73|852.33|854.73|852.33|853.77|851.37|0
1651501700000|2022-05-02 14:28:20|855.69|853.29|854.37|851.97|855.69|853.29|854.37|851.97|0
1651501710000|2022-05-02 14:28:30|854.49|852.09|854.25|851.85|854.97|852.57|854.25|851.85|0
1651501720000|2022-05-02 14:28:40|854.49|852.09|852.57|850.17|854.49|852.09|852.57|850.17|0
1651501730000|2022-05-02 14:28:50|852.46|850.06|854.49|852.09|854.49|852.09|852.46|850.06|0
1651501740000|2022-05-02 14:29:00|853.89|851.49|852.81|850.41|853.89|851.49|852.81|850.41|0
1651501750000|2022-05-02 14:29:10|852.57|850.17|852.33|849.93|852.57|850.17|852.33|849.93|0
1651501760000|2022-05-02 14:29:20|851.61|849.21|851.61|849.21|851.61|849.21|851.37|848.97|0
1651501770000|2022-05-02 14:29:30|851.85|849.45|849.7|847.3|851.85|849.45|849.7|847.3|0
1651501780000|2022-05-02 14:29:40|849.94|847.54|848.5|846.1|849.94|847.54|848.5|846.1|0
1651501790000|2022-05-02 14:29:50|849.94|847.54|853.29|850.89|853.29|850.89|849.94|847.54|0
1651501800000|2022-05-02 14:30:00|850.89|848.49|849.94|847.54|850.89|848.49|849.7|847.3|0
1651501810000|2022-05-02 14:30:10|849.46|847.06|847.78|845.38|849.46|847.06|847.78|845.38|0
1651501820000|2022-05-02 14:30:20|847.3|844.9|845.39|842.99|847.3|844.9|845.04|842.64|0
1651501830000|2022-05-02 14:30:30|845.87|843.47|844.43|842.03|845.87|843.47|844.43|842.03|0
1651501840000|2022-05-02 14:30:40|843.48|841.08|845.63|843.23|845.63|843.23|843.48|841.08|0
1651501850000|2022-05-02 14:30:50|845.87|843.47|844.67|842.27|845.87|843.47|844.43|842.03|0
1651501860000|2022-05-02 14:31:00|843.71|841.31|842.52|840.12|843.95|841.55|842.52|840.12|0
1651501870000|2022-05-02 14:31:10|842.04|839.64|841.32|838.92|842.04|839.64|839.65|837.25|0
1651501880000|2022-05-02 14:31:20|839.89|837.49|838.94|836.54|840.37|837.97|838.94|836.54|0
1651501890000|2022-05-02 14:31:30|839.41|837.01|839.89|837.49|839.89|837.49|839.3|836.9|0
1651501900000|2022-05-02 14:31:40|839.65|837.25|841.09|838.69|841.09|838.69|839.17|836.77|0
1651501910000|2022-05-02 14:31:50|840.85|838.45|843.48|841.08|843.48|841.08|840.85|838.45|0
1651501920000|2022-05-02 14:32:00|843.71|841.31|841.56|839.16|844.19|841.79|841.56|839.16|0
1651501930000|2022-05-02 14:32:10|840.37|837.97|842.52|840.12|842.52|840.12|840.37|837.97|0
1651501940000|2022-05-02 14:32:20|843.12|840.72|843.71|841.31|843.71|841.31|843|840.6|0
1651501950000|2022-05-02 14:32:30|842.52|840.12|842.64|840.24|842.64|840.24|842.04|839.64|0
1651501960000|2022-05-02 14:32:40|843|840.6|843.24|840.84|843.48|841.08|843|840.6|0
1651501970000|2022-05-02 14:32:50|843.6|841.2|843.71|841.31|843.71|841.31|843.6|841.2|0
1651501980000|2022-05-02 14:33:00|844.08|841.68|844.67|842.27|845.39|842.99|844.08|841.68|0
1651501990000|2022-05-02 14:33:10|845.39|842.99|845.39|842.99|845.39|842.99|844.8|842.4|0
1651502000000|2022-05-02 14:33:20|845.63|843.23|845.87|843.47|845.87|843.47|845.63|843.23|0
1651502010000|2022-05-02 14:33:30|846.11|843.71|845.15|842.75|846.35|843.95|845.15|842.75|0
1651502020000|2022-05-02 14:33:40|845.87|843.47|844.43|842.03|845.87|843.47|844.43|842.03|0
1651502030000|2022-05-02 14:33:50|844.91|842.51|844.19|841.79|845.15|842.75|844.19|841.79|0
1651502040000|2022-05-02 14:34:00|843.48|841.08|843.95|841.55|843.95|841.55|843.24|840.84|0
1651502050000|2022-05-02 14:34:10|843.48|841.08|842.52|840.12|843.71|841.31|842.52|840.12|0
1651502060000|2022-05-02 14:34:20|842.76|840.36|843.95|841.55|843.95|841.55|842.52|840.12|0
1651502070000|2022-05-02 14:34:30|844.08|841.68|844.43|842.03|844.43|842.03|844.08|841.68|0
1651502080000|2022-05-02 14:34:40|844.67|842.27|844.67|842.27|845.27|842.87|844.67|842.27|0
1651502090000|2022-05-02 14:34:50|845.15|842.75|845.39|842.99|845.39|842.99|844.91|842.51|0
1651502100000|2022-05-02 14:35:00|845.87|843.47|845.15|842.75|845.87|843.47|844.19|841.79|0
1651502110000|2022-05-02 14:35:10|844.43|842.03|847.06|844.66|847.06|844.66|844.43|842.03|0
1651502120000|2022-05-02 14:35:20|846.35|843.95|844.91|842.51|846.35|843.95|844.91|842.51|0
1651502130000|2022-05-02 14:35:30|845.87|843.47|847.67|845.27|847.67|845.27|845.87|843.47|0
1651502140000|2022-05-02 14:35:40|849.7|847.3|851.37|848.97|851.37|848.97|849.7|847.3|0
1651502150000|2022-05-02 14:35:50|850.65|848.25|851.74|849.34|851.85|849.45|850.65|848.25|0
1651502160000|2022-05-02 14:36:00|851.13|848.73|852.33|849.93|853.17|850.77|851.13|848.73|0
1651502170000|2022-05-02 14:36:10|852.22|849.82|852.33|849.93|853.53|851.13|852.22|849.82|0
1651502180000|2022-05-02 14:36:20|851.85|849.45|852.81|850.41|853.05|850.65|851.61|849.21|0
1651502190000|2022-05-02 14:36:30|852.33|849.93|851.85|849.45|852.33|849.93|851.85|849.45|0
1651502200000|2022-05-02 14:36:40|851.13|848.73|852.7|850.3|852.7|850.3|851.13|848.73|0
1651502210000|2022-05-02 14:36:50|852.81|850.41|855.21|852.81|855.21|852.81|852.81|850.41|0
1651502220000|2022-05-02 14:37:00|855.93|853.53|854.49|852.09|855.93|853.53|854.49|852.09|0
1651502230000|2022-05-02 14:37:10|853.77|851.37|851.85|849.45|853.77|851.37|851.85|849.45|0
1651502240000|2022-05-02 14:37:20|850.41|848.01|851.13|848.73|851.13|848.73|850.18|847.78|0
1651502250000|2022-05-02 14:37:30|850.18|847.78|850.65|848.25|850.65|848.25|849.22|846.82|0
1651502260000|2022-05-02 14:37:40|851.13|848.73|850.89|848.49|851.37|848.97|850.89|848.49|0
1651502270000|2022-05-02 14:37:50|850.54|848.14|850.89|848.49|851.61|849.21|850.54|848.14|0
1651502280000|2022-05-02 14:38:00|851.61|849.21|851.02|848.62|851.61|849.21|850.41|848.01|0
1651502290000|2022-05-02 14:38:10|851.61|849.21|851.13|848.73|851.61|849.21|851.13|848.73|0
1651502300000|2022-05-02 14:38:20|851.37|848.97|851.37|848.97|851.37|848.97|850.65|848.25|0
1651502310000|2022-05-02 14:38:30|851.61|849.21|851.85|849.45|852.81|850.41|851.61|849.21|0
1651502320000|2022-05-02 14:38:40|850.65|848.25|850.41|848.01|851.61|849.21|850.41|848.01|0
1651502330000|2022-05-02 14:38:50|850.89|848.49|853.53|851.13|853.53|851.13|850.89|848.49|0
1651502340000|2022-05-02 14:39:00|854.25|851.85|855.21|852.81|855.45|853.05|854.25|851.85|0
1651502350000|2022-05-02 14:39:10|854.73|852.33|851.98|849.58|854.73|852.33|851.98|849.58|0
1651502360000|2022-05-02 14:39:20|851.13|848.73|853.05|850.65|853.05|850.65|851.13|848.73|0
1651502370000|2022-05-02 14:39:30|853.77|851.37|853.05|850.65|854.01|851.61|853.05|850.65|0
1651502380000|2022-05-02 14:39:40|851.85|849.45|851.13|848.73|851.85|849.45|850.65|848.25|0
1651502390000|2022-05-02 14:39:50|849.94|847.54|850.41|848.01|850.65|848.25|849.94|847.54|0
1651502400000|2022-05-02 14:40:00|849.7|847.3|848.26|845.86|849.7|847.3|848.26|845.86|0
1651502410000|2022-05-02 14:40:10|848.02|845.62|850.18|847.78|850.18|847.78|848.02|845.62|0
1651502420000|2022-05-02 14:40:20|850.65|848.25|850.89|848.49|850.89|848.49|850.18|847.78|0
1651502430000|2022-05-02 14:40:30|851.61|849.21|851.13|848.73|852.33|849.93|851.13|848.73|0
1651502440000|2022-05-02 14:40:40|851.61|849.21|851.13|848.73|852.33|849.93|851.13|848.73|0
1651502450000|2022-05-02 14:40:50|850.89|848.49|850.89|848.49|850.89|848.49|849.7|847.3|0
1651502460000|2022-05-02 14:41:00|850.18|847.78|848.5|846.1|850.18|847.78|848.5|846.1|0
1651502470000|2022-05-02 14:41:10|848.62|846.22|849.22|846.82|849.46|847.06|848.62|846.22|0
1651502480000|2022-05-02 14:41:20|849.7|847.3|851.13|848.73|851.13|848.73|849.7|847.3|0
1651502490000|2022-05-02 14:41:30|851.61|849.21|851.37|848.97|851.85|849.45|850.89|848.49|0
1651502500000|2022-05-02 14:41:40|850.18|847.78|849.22|846.82|850.18|847.78|849.22|846.82|0
1651502510000|2022-05-02 14:41:50|849.46|847.06|848.51|846.11|849.46|847.06|848.51|846.11|0
1651502520000|2022-05-02 14:42:00|849.47|847.07|848.51|846.11|849.47|847.07|848.51|846.11|0
1651502530000|2022-05-02 14:42:10|848.27|845.87|847.55|845.15|848.27|845.87|847.31|844.91|0
1651502540000|2022-05-02 14:42:20|847.68|845.28|847.07|844.67|847.68|845.28|846.35|843.95|0
1651502550000|2022-05-02 14:42:30|846.59|844.19|844.92|842.52|846.59|844.19|844.92|842.52|0
1651502560000|2022-05-02 14:42:40|842.52|840.12|843.96|841.56|843.96|841.56|842.28|839.88|0
1651502570000|2022-05-02 14:42:50|844.2|841.8|845.16|842.76|845.4|843|844.2|841.8|0
1651502580000|2022-05-02 14:43:00|846.35|843.95|845.87|843.47|846.35|843.95|845.87|843.47|0
1651502590000|2022-05-02 14:43:10|843.96|841.56|845.16|842.76|845.4|843|843.96|841.56|0
1651502600000|2022-05-02 14:43:20|845.87|843.47|845.16|842.76|845.87|843.47|845.16|842.76|0
1651502610000|2022-05-02 14:43:30|846.35|843.95|846.59|844.19|846.59|844.19|846.11|843.71|0
1651502620000|2022-05-02 14:43:40|846.11|843.71|847.07|844.67|847.07|844.67|846.11|843.71|0
1651502630000|2022-05-02 14:43:50|846.83|844.43|848.03|845.63|848.03|845.63|846.83|844.43|0
1651502640000|2022-05-02 14:44:00|848.51|846.11|850.43|848.03|850.43|848.03|848.51|846.11|0
1651502650000|2022-05-02 14:44:10|850.19|847.79|849.95|847.55|850.19|847.79|849.95|847.55|0
1651502660000|2022-05-02 14:44:20|850.19|847.79|853.43|851.03|853.43|851.03|849.95|847.55|0
1651502670000|2022-05-02 14:44:30|853.31|850.91|853.79|851.39|854.03|851.63|853.31|850.91|0
1651502680000|2022-05-02 14:44:40|853.55|851.15|854.99|852.59|854.99|852.59|853.55|851.15|0
1651502690000|2022-05-02 14:44:50|857.15|854.75|855.95|853.55|857.15|854.75|855.47|853.07|0
1651502700000|2022-05-02 14:45:00|856.43|854.03|857.15|854.75|857.15|854.75|856.43|854.03|0
1651502710000|2022-05-02 14:45:10|856.91|854.51|857.63|855.23|857.63|855.23|856.91|854.51|0
1651502720000|2022-05-02 14:45:20|858.11|855.71|857.39|854.99|858.11|855.71|857.39|854.99|0
1651502730000|2022-05-02 14:45:30|856.91|854.51|856.67|854.27|857.39|854.99|856.67|854.27|0
1651502740000|2022-05-02 14:45:40|854.99|852.59|856.31|853.91|856.31|853.91|854.99|852.59|0
1651502750000|2022-05-02 14:45:50|855.83|853.43|855.23|852.83|855.83|853.43|854.99|852.59|0
1651502760000|2022-05-02 14:46:00|854.75|852.35|854.75|852.35|855.71|853.31|854.75|852.35|0
1651502770000|2022-05-02 14:46:10|854.99|852.59|854.87|852.47|854.99|852.59|854.03|851.63|0
1651502780000|2022-05-02 14:46:20|855.47|853.07|854.51|852.11|855.47|853.07|853.31|850.91|0
1651502790000|2022-05-02 14:46:30|854.99|852.59|855.47|853.07|855.47|853.07|854.99|852.59|0
1651502800000|2022-05-02 14:46:40|856.07|853.67|856.19|853.79|856.19|853.79|856.07|853.67|0
1651502810000|2022-05-02 14:46:50|856.91|854.51|855.47|853.07|856.91|854.51|855.47|853.07|0
1651502820000|2022-05-02 14:47:00|855.46|853.06|856.19|853.79|856.67|854.27|855.46|853.06|0
1651502830000|2022-05-02 14:47:10|857.39|854.99|858.95|856.55|859.31|856.91|857.39|854.99|0
1651502840000|2022-05-02 14:47:20|858.71|856.31|859.07|856.67|859.07|856.67|858.35|855.95|0
1651502850000|2022-05-02 14:47:30|859.31|856.91|857.15|854.75|859.31|856.91|857.15|854.75|0
1651502860000|2022-05-02 14:47:40|857.63|855.23|857.63|855.23|857.63|855.23|856.91|854.51|0
1651502870000|2022-05-02 14:47:50|858.35|855.95|857.63|855.23|858.35|855.95|857.63|855.23|0
1651502880000|2022-05-02 14:48:00|857.87|855.47|859.07|856.67|859.07|856.67|857.87|855.47|0
1651502890000|2022-05-02 14:48:10|857.63|855.23|859.79|857.39|859.79|857.39|857.63|855.23|0
1651502900000|2022-05-02 14:48:20|859.55|857.15|860.27|857.87|860.27|857.87|859.55|857.15|0
1651502910000|2022-05-02 14:48:30|860.75|858.35|858.11|855.71|860.75|858.35|858.11|855.71|0
1651502920000|2022-05-02 14:48:40|857.75|855.35|857.87|855.47|859.07|856.67|857.75|855.35|0
1651502930000|2022-05-02 14:48:50|858.11|855.71|858.11|855.71|859.07|856.67|858.11|855.71|0
1651502940000|2022-05-02 14:49:00|858.83|856.43|859.31|856.91|859.31|856.91|858.59|856.19|0
1651502950000|2022-05-02 14:49:10|859.07|856.67|859.55|857.15|859.79|857.39|858.83|856.43|0
1651502960000|2022-05-02 14:49:20|859.19|856.79|860.03|857.63|860.51|858.11|859.19|856.79|0
1651502970000|2022-05-02 14:49:30|859.55|857.15|860.15|857.75|860.15|857.75|859.55|857.15|0
1651502980000|2022-05-02 14:49:40|860.03|857.63|858.35|855.95|860.03|857.63|858.35|855.95|0
1651502990000|2022-05-02 14:49:50|858.71|856.31|858.11|855.71|858.71|856.31|858.11|855.71|0
1651503000000|2022-05-02 14:50:00|857.75|855.35|858.11|855.71|858.11|855.71|857.15|854.75|0
1651503010000|2022-05-02 14:50:10|858.83|856.43|858.11|855.71|859.31|856.91|858.11|855.71|0
1651503020000|2022-05-02 14:50:20|858.83|856.43|861.71|859.31|861.71|859.31|858.83|856.43|0
1651503030000|2022-05-02 14:50:30|860.51|858.11|860.75|858.35|860.75|858.35|860.51|858.11|0
1651503040000|2022-05-02 14:50:40|860.03|857.63|860.51|858.11|861.23|858.83|860.03|857.63|0
1651503050000|2022-05-02 14:50:50|860.03|857.63|859.79|857.39|860.03|857.63|859.79|857.39|0
1651503060000|2022-05-02 14:51:00|860.27|857.87|860.99|858.59|861.23|858.83|860.27|857.87|0
1651503070000|2022-05-02 14:51:10|861.47|859.07|861.71|859.31|861.71|859.31|860.99|858.59|0
1651503080000|2022-05-02 14:51:20|862.43|860.03|863.15|860.75|863.15|860.75|862.19|859.79|0
1651503090000|2022-05-02 14:51:30|862.91|860.51|864.35|861.95|864.35|861.95|862.91|860.51|0
1651503100000|2022-05-02 14:51:40|863.63|861.23|863.87|861.47|863.87|861.47|863.15|860.75|0
1651503110000|2022-05-02 14:51:50|863.15|860.75|861.47|859.07|863.15|860.75|860.75|858.35|0
1651503120000|2022-05-02 14:52:00|860.51|858.11|861.83|859.43|861.83|859.43|859.55|857.15|0
1651503130000|2022-05-02 14:52:10|862.67|860.27|864.11|861.71|864.11|861.71|862.67|860.27|0
1651503140000|2022-05-02 14:52:20|863.63|861.23|863.63|861.23|863.63|861.23|863.39|860.99|0
1651503150000|2022-05-02 14:52:30|863.15|860.75|863.39|860.99|863.39|860.99|862.19|859.79|0
1651503160000|2022-05-02 14:52:40|863.63|861.23|862.19|859.79|863.87|861.47|862.19|859.79|0
1651503170000|2022-05-02 14:52:50|863.39|860.99|862.67|860.27|863.39|860.99|862.67|860.27|0
1651503180000|2022-05-02 14:53:00|864|861.6|863.63|861.23|864|861.6|863.63|861.23|0
1651503190000|2022-05-02 14:53:10|862.67|860.27|860.75|858.35|862.67|860.27|860.75|858.35|0
1651503200000|2022-05-02 14:53:20|861.95|859.55|861.47|859.07|862.19|859.79|861.47|859.07|0
1651503210000|2022-05-02 14:53:30|862.43|860.03|864.11|861.71|864.35|861.95|862.43|860.03|0
1651503220000|2022-05-02 14:53:40|863.39|860.99|863.63|861.23|864.35|861.95|863.39|860.99|0
1651503230000|2022-05-02 14:53:50|863.39|860.99|862.91|860.51|863.39|860.99|862.19|859.79|0
1651503240000|2022-05-02 14:54:00|864.11|861.71|864.59|862.19|864.59|862.19|862.91|860.51|0
1651503250000|2022-05-02 14:54:10|865.07|862.67|861.47|859.07|865.07|862.67|861.47|859.07|0
1651503260000|2022-05-02 14:54:20|861.23|858.83|861.11|858.71|861.23|858.83|860.99|858.59|0
1651503270000|2022-05-02 14:54:30|860.75|858.35|860.51|858.11|860.87|858.47|860.51|858.11|0
1651503280000|2022-05-02 14:54:40|860.27|857.87|860.99|858.59|860.99|858.59|860.27|857.87|0
1651503290000|2022-05-02 14:54:50|861.23|858.83|863.39|860.99|863.39|860.99|861.23|858.83|0
1651503300000|2022-05-02 14:55:00|864.11|861.71|866.04|863.64|866.04|863.64|863.87|861.47|0
1651503310000|2022-05-02 14:55:10|867|864.6|865.07|862.67|867|864.6|865.07|862.67|0
1651503320000|2022-05-02 14:55:20|865.56|863.16|864.96|862.56|865.56|863.16|864.11|861.71|0
1651503330000|2022-05-02 14:55:30|865.07|862.67|864.11|861.71|865.32|862.92|864.11|861.71|0
1651503340000|2022-05-02 14:55:40|863.28|860.88|862.67|860.27|863.39|860.99|862.19|859.79|0
1651503350000|2022-05-02 14:55:50|861.47|859.07|860.99|858.59|861.47|859.07|860.63|858.23|0
1651503360000|2022-05-02 14:56:00|859.55|857.15|859.55|857.15|859.55|857.15|858.83|856.43|0
1651503370000|2022-05-02 14:56:10|859.19|856.79|859.31|856.91|859.31|856.91|858.83|856.43|0
1651503380000|2022-05-02 14:56:20|860.27|857.87|861.47|859.07|861.95|859.55|860.27|857.87|0
1651503390000|2022-05-02 14:56:30|861.95|859.55|863.15|860.75|863.15|860.75|861.95|859.55|0
1651503400000|2022-05-02 14:56:40|864.35|861.95|865.32|862.92|865.32|862.92|864.35|861.95|0
1651503410000|2022-05-02 14:56:50|865.56|863.16|866.04|863.64|866.04|863.64|865.44|863.04|0
1651503420000|2022-05-02 14:57:00|867.48|865.08|870.13|867.73|870.13|867.73|867.48|865.08|0
1651503430000|2022-05-02 14:57:10|871.57|869.17|871.09|868.69|871.81|869.41|871.09|868.69|0
1651503440000|2022-05-02 14:57:20|870.61|868.21|870.61|868.21|871.09|868.69|870.37|867.97|0
1651503450000|2022-05-02 14:57:30|871.09|868.69|870.13|867.73|871.09|868.69|870.13|867.73|0
1651503460000|2022-05-02 14:57:40|871.09|868.69|870.37|867.97|871.09|868.69|869.65|867.25|0
1651503470000|2022-05-02 14:57:50|869.89|867.49|870.13|867.73|870.13|867.73|869.89|867.49|0
1651503480000|2022-05-02 14:58:00|868.92|866.52|869.05|866.65|869.41|867.01|868.92|866.52|0
1651503490000|2022-05-02 14:58:10|868.92|866.52|868.92|866.52|869.17|866.77|868.92|866.52|0
1651503500000|2022-05-02 14:58:20|869.17|866.77|868.2|865.8|869.17|866.77|868.2|865.8|0
1651503510000|2022-05-02 14:58:30|867.96|865.56|868.44|866.04|868.92|866.52|867.96|865.56|0
1651503520000|2022-05-02 14:58:40|869.16|866.76|868.92|866.52|869.16|866.76|867.72|865.32|0
1651503530000|2022-05-02 14:58:50|869.41|867.01|868.81|866.41|869.89|867.49|868.44|866.04|0
1651503540000|2022-05-02 14:59:00|869.16|866.76|869.65|867.25|869.65|867.25|868.68|866.28|0
1651503550000|2022-05-02 14:59:10|869.16|866.76|868.92|866.52|869.16|866.76|868.92|866.52|0
1651503560000|2022-05-02 14:59:20|867.96|865.56|868.68|866.28|869.41|867.01|867.96|865.56|0
1651503570000|2022-05-02 14:59:30|870.37|867.97|870.61|868.21|870.61|868.21|869.89|867.49|0
1651503580000|2022-05-02 14:59:40|871.81|869.41|871.81|869.41|873.02|870.62|871.81|869.41|0
1651503590000|2022-05-02 14:59:50|872.3|869.9|871.81|869.41|872.78|870.38|871.81|869.41|0
1651503600000|2022-05-02 15:00:00|871.33|868.45|871.94|869.06|872.54|869.66|871.33|868.45|0
1651503610000|2022-05-02 15:00:10|871.81|868.93|872.54|869.66|872.54|869.66|871.81|868.93|0
1651503620000|2022-05-02 15:00:20|872.78|869.9|873.02|870.14|873.5|870.62|872.78|869.9|0
1651503630000|2022-05-02 15:00:30|871.81|868.93|870.61|867.73|872.05|869.17|870.61|867.73|0
1651503640000|2022-05-02 15:00:40|871.33|868.45|873.26|870.38|873.26|870.38|871.33|868.45|0
1651503650000|2022-05-02 15:00:50|874.94|872.06|874.46|871.58|875.43|872.55|874.46|871.58|0
1651503660000|2022-05-02 15:01:00|874.94|872.06|873.26|870.38|874.94|872.06|873.26|870.38|0
1651503670000|2022-05-02 15:01:10|874.22|871.34|874.7|871.82|874.7|871.82|873.74|870.86|0
1651503680000|2022-05-02 15:01:20|874.46|871.58|875.19|872.31|875.19|872.31|874.22|871.34|0
1651503690000|2022-05-02 15:01:30|875.43|872.55|875.07|872.19|875.43|872.55|874.7|871.82|0
1651503700000|2022-05-02 15:01:40|874.94|872.06|875.67|872.79|875.91|873.03|874.94|872.06|0
1651503710000|2022-05-02 15:01:50|875.19|872.31|876.15|873.27|876.15|873.27|875.19|872.31|0
1651503720000|2022-05-02 15:02:00|875.43|872.55|876.39|873.51|876.52|873.64|875.43|872.55|0
1651503730000|2022-05-02 15:02:10|877.35|874.47|876.63|873.75|878.2|875.32|876.63|873.75|0
1651503740000|2022-05-02 15:02:20|876.87|873.99|876.15|873.27|876.87|873.99|875.67|872.79|0
1651503750000|2022-05-02 15:02:30|877.84|874.96|877.11|874.23|877.84|874.96|877.11|874.23|0
1651503760000|2022-05-02 15:02:40|876.87|873.99|877.6|874.72|877.6|874.72|876.39|873.51|0
1651503770000|2022-05-02 15:02:50|877.35|874.47|878.08|875.2|878.08|875.2|876.63|873.75|0
1651503780000|2022-05-02 15:03:00|879.04|876.16|878.08|875.2|879.04|876.16|878.08|875.2|0
1651503790000|2022-05-02 15:03:10|878.32|875.44|880.25|877.37|880.25|877.37|878.32|875.44|0
1651503800000|2022-05-02 15:03:20|883.14|880.26|882.42|879.54|883.14|880.26|882.42|879.54|0
1651503810000|2022-05-02 15:03:30|881.94|879.06|883.39|880.51|883.39|880.51|881.94|879.06|0
1651503820000|2022-05-02 15:03:40|883.14|880.26|882.18|879.3|883.14|880.26|881.7|878.82|0
1651503830000|2022-05-02 15:03:50|881.94|879.06|883.63|880.75|883.63|880.75|881.94|879.06|0
1651503840000|2022-05-02 15:04:00|884.11|881.23|884.83|881.95|885.08|882.2|884.11|881.23|0
1651503850000|2022-05-02 15:04:10|884.59|881.71|884.11|881.23|884.59|881.71|883.63|880.75|0
1651503860000|2022-05-02 15:04:20|884.59|881.71|885.08|882.2|885.08|882.2|884.59|881.71|0
1651503870000|2022-05-02 15:04:30|886.28|883.4|886.52|883.64|886.52|883.64|885.8|882.92|0
1651503880000|2022-05-02 15:04:40|886.28|883.4|886.28|883.4|886.28|883.4|886.04|883.16|0
1651503890000|2022-05-02 15:04:50|886.77|883.89|887.01|884.13|887.01|884.13|886.52|883.64|0
1651503900000|2022-05-02 15:05:00|886.77|883.89|886.52|883.64|887.25|884.37|886.52|883.64|0
1651503910000|2022-05-02 15:05:10|886.28|883.4|886.77|883.89|886.77|883.89|886.28|883.4|0
1651503920000|2022-05-02 15:05:20|886.04|883.16|884.59|881.71|886.28|883.4|884.59|881.71|0
1651503930000|2022-05-02 15:05:30|884.35|881.47|885.8|882.92|885.8|882.92|884.35|881.47|0
1651503940000|2022-05-02 15:05:40|885.08|882.2|883.14|880.26|885.08|882.2|883.14|880.26|0
1651503950000|2022-05-02 15:05:50|883.39|880.51|883.39|880.51|883.63|880.75|883.39|880.51|0
1651503960000|2022-05-02 15:06:00|884.11|881.23|881.45|878.57|886.28|883.4|881.45|878.57|0
1651503970000|2022-05-02 15:06:10|881.21|878.33|881.21|878.33|881.7|878.82|881.21|878.33|0
1651503980000|2022-05-02 15:06:20|880.49|877.61|881.45|878.57|881.45|878.57|880.49|877.61|0
1651503990000|2022-05-02 15:06:30|881.21|878.33|878.8|875.92|881.21|878.33|878.8|875.92|0
1651504000000|2022-05-02 15:06:40|875.91|873.03|877.6|874.72|877.6|874.72|875.91|873.03|0
1651504010000|2022-05-02 15:06:50|878.32|875.44|879.28|876.4|880.01|877.13|878.32|875.44|0
1651504020000|2022-05-02 15:07:00|878.56|875.68|876.87|873.99|878.56|875.68|876.87|873.99|0
1651504030000|2022-05-02 15:07:10|877.35|874.47|879.04|876.16|879.04|876.16|877.35|874.47|0
1651504040000|2022-05-02 15:07:20|879.52|876.64|879.52|876.64|879.52|876.64|879.28|876.4|0
1651504050000|2022-05-02 15:07:30|878.8|875.92|878.08|875.2|878.8|875.92|878.08|875.2|0
1651504060000|2022-05-02 15:07:40|879.28|876.4|880.37|877.49|880.37|877.49|879.04|876.16|0
1651504070000|2022-05-02 15:07:50|880.25|877.37|879.28|876.4|880.25|877.37|879.04|876.16|0
1651504080000|2022-05-02 15:08:00|879.77|876.89|880.25|877.37|880.25|877.37|879.52|876.64|0
1651504090000|2022-05-02 15:08:10|880.01|877.13|880.01|877.13|880.01|877.13|878.8|875.92|0
1651504100000|2022-05-02 15:08:20|880.25|877.37|881.94|879.06|881.94|879.06|880.25|877.37|0
1651504110000|2022-05-02 15:08:30|882.18|879.3|882.18|879.3|882.18|879.3|882.06|879.18|0
1651504120000|2022-05-02 15:08:40|881.7|878.82|881.21|878.33|881.7|878.82|881.21|878.33|0
1651504130000|2022-05-02 15:08:50|881.45|878.57|880.97|878.09|881.7|878.82|880.97|878.09|0
1651504140000|2022-05-02 15:09:00|881.21|878.33|880.01|877.13|881.21|878.33|880.01|877.13|0
1651504150000|2022-05-02 15:09:10|879.04|876.16|880.73|877.85|881.21|878.33|879.04|876.16|0
1651504160000|2022-05-02 15:09:20|880.49|877.61|880.97|878.09|881.21|878.33|880.49|877.61|0
1651504170000|2022-05-02 15:09:30|880.25|877.37|880.49|877.61|880.97|878.09|880.25|877.37|0
1651504180000|2022-05-02 15:09:40|880.25|877.37|880.25|877.37|880.25|877.37|879.52|876.64|0
1651504190000|2022-05-02 15:09:50|879.89|877.01|879.04|876.16|880.01|877.13|878.56|875.68|0
1651504200000|2022-05-02 15:10:00|878.8|875.92|879.52|876.64|879.52|876.64|878.56|875.68|0
1651504210000|2022-05-02 15:10:10|879.77|876.89|880.01|877.13|880.01|877.13|879.65|876.77|0
1651504220000|2022-05-02 15:10:20|880.49|877.61|881.45|878.57|881.45|878.57|880.49|877.61|0
1651504230000|2022-05-02 15:10:30|881.94|879.06|882.42|879.54|882.42|879.54|881.7|878.82|0
1651504240000|2022-05-02 15:10:40|882.66|879.78|882.18|879.3|882.66|879.78|881.94|879.06|0
1651504250000|2022-05-02 15:10:50|882.9|880.02|882.18|879.3|882.9|880.02|882.18|879.3|0
1651504260000|2022-05-02 15:11:00|881.94|879.06|882.18|879.3|882.18|879.3|881.94|879.06|0
1651504270000|2022-05-02 15:11:10|881.7|878.82|883.63|880.75|883.63|880.75|881.7|878.82|0
1651504280000|2022-05-02 15:11:20|883.14|880.26|882.18|879.3|883.14|880.26|882.18|879.3|0
1651504290000|2022-05-02 15:11:30|881.94|879.06|883.63|880.75|883.63|880.75|881.94|879.06|0
1651504300000|2022-05-02 15:11:40|882.9|880.02|882.18|879.3|883.14|880.26|882.18|879.3|0
1651504310000|2022-05-02 15:11:50|881.7|878.82|880.69|877.81|881.7|878.82|880.45|877.57|0
1651504320000|2022-05-02 15:12:00|880.45|877.57|880.09|877.21|880.45|877.57|879|876.12|0
1651504330000|2022-05-02 15:12:10|880.2|877.32|879|876.12|880.2|877.32|879|876.12|0
1651504340000|2022-05-02 15:12:20|878.52|875.64|878.52|875.64|878.52|875.64|878.52|875.64|0
1651504350000|2022-05-02 15:12:30|879|876.12|877.79|874.91|879|876.12|877.79|874.91|0
1651504360000|2022-05-02 15:12:40|878.52|875.64|878.16|875.28|879.72|876.84|878.16|875.28|0
1651504370000|2022-05-02 15:12:50|879|876.12|880.69|877.81|880.69|877.81|879|876.12|0
1651504380000|2022-05-02 15:13:00|879.72|876.84|881.05|878.17|881.05|878.17|879.24|876.36|0
1651504390000|2022-05-02 15:13:10|879.68|876.8|875.96|873.08|879.68|876.8|875.96|873.08|0
1651504400000|2022-05-02 15:13:20|876.07|873.19|877.22|874.34|877.22|874.34|876.07|873.19|0
1651504410000|2022-05-02 15:13:30|878.18|875.3|878.66|875.78|878.9|876.02|878.18|875.3|0
1651504420000|2022-05-02 15:13:40|879.14|876.26|879.14|876.26|879.14|876.26|878.54|875.66|0
1651504430000|2022-05-02 15:13:50|878.66|875.78|878.9|876.02|879.38|876.5|878.66|875.78|0
1651504440000|2022-05-02 15:14:00|879.14|876.26|878.9|876.02|880.1|877.22|878.9|876.02|0
1651504450000|2022-05-02 15:14:10|877.92|875.04|877.92|875.04|878.16|875.28|877.92|875.04|0
1651504460000|2022-05-02 15:14:20|877.68|874.8|878.16|875.28|878.16|875.28|877.44|874.56|0
1651504470000|2022-05-02 15:14:30|877.92|875.04|877.44|874.56|878.16|875.28|877.44|874.56|0
1651504480000|2022-05-02 15:14:40|877.68|874.8|876.96|874.08|877.68|874.8|876.96|874.08|0
1651504490000|2022-05-02 15:14:50|876.48|873.6|874.32|871.44|876.48|873.6|874.32|871.44|0
1651504500000|2022-05-02 15:15:00|874.56|871.68|877.2|874.32|877.2|874.32|874.56|871.68|0
1651504510000|2022-05-02 15:15:10|876.24|873.36|878.4|875.52|878.4|875.52|876.24|873.36|0
1651504520000|2022-05-02 15:15:20|877.92|875.04|878.16|875.28|878.16|875.28|877.44|874.56|0
1651504530000|2022-05-02 15:15:30|877.2|874.32|876.96|874.08|877.2|874.32|876.72|873.84|0
1651504540000|2022-05-02 15:15:40|876.48|873.6|875.52|872.64|876.48|873.6|875.52|872.64|0
1651504550000|2022-05-02 15:15:50|876.24|873.36|879.36|876.48|879.36|876.48|876.24|873.36|0
1651504560000|2022-05-02 15:16:00|880.8|877.92|883.68|880.8|883.68|880.8|880.8|877.92|0
1651504570000|2022-05-02 15:16:10|883.2|880.32|882.96|880.08|883.2|880.32|882.72|879.84|0
1651504580000|2022-05-02 15:16:20|883.44|880.56|884.4|881.52|884.4|881.52|883.2|880.32|0
1651504590000|2022-05-02 15:16:30|884.64|881.76|883.68|880.8|884.88|882|883.68|880.8|0
1651504600000|2022-05-02 15:16:40|884.4|881.52|884.88|882|884.88|882|884.4|881.52|0
1651504610000|2022-05-02 15:16:50|885.36|882.48|885.84|882.96|885.84|882.96|885.12|882.24|0
1651504620000|2022-05-02 15:17:00|886.8|883.92|888|885.12|888|885.12|886.8|883.92|0
1651504630000|2022-05-02 15:17:10|888.24|885.36|890.41|887.53|890.41|887.53|888.24|885.36|0
1651504640000|2022-05-02 15:17:20|890.17|887.29|892.33|889.45|892.33|889.45|890.17|887.29|0
1651504650000|2022-05-02 15:17:30|891.85|888.97|892.81|889.93|893.78|890.9|891.85|888.97|0
1651504660000|2022-05-02 15:17:40|892.57|889.69|893.66|890.78|893.66|890.78|892.57|889.69|0
1651504670000|2022-05-02 15:17:50|894.26|891.38|895.22|892.34|895.22|892.34|894.02|891.14|0
1651504680000|2022-05-02 15:18:00|894.02|891.14|894.26|891.38|894.26|891.38|893.78|890.9|0
1651504690000|2022-05-02 15:18:10|894.74|891.86|894.74|891.86|894.74|891.86|893.78|890.9|0
1651504700000|2022-05-02 15:18:20|894.26|891.38|894.02|891.14|894.26|891.38|893.54|890.66|0
1651504710000|2022-05-02 15:18:30|894.26|891.38|892.09|889.21|894.26|891.38|892.09|889.21|0
1651504720000|2022-05-02 15:18:40|891.13|888.25|892.09|889.21|892.09|889.21|891.13|888.25|0
1651504730000|2022-05-02 15:18:50|891.61|888.73|891.61|888.73|891.61|888.73|891.13|888.25|0
1651504740000|2022-05-02 15:19:00|889.69|886.81|890.53|887.65|890.53|887.65|889.69|886.81|0
1651504750000|2022-05-02 15:19:10|890.17|887.29|890.65|887.77|890.65|887.77|888.97|886.09|0
1651504760000|2022-05-02 15:19:20|889.45|886.57|891.13|888.25|891.13|888.25|889.45|886.57|0
1651504770000|2022-05-02 15:19:30|891.37|888.49|891.13|888.25|891.61|888.73|891.13|888.25|0
1651504780000|2022-05-02 15:19:40|891.61|888.73|891.85|888.97|891.85|888.97|891.61|888.73|0
1651504790000|2022-05-02 15:19:50|891.37|888.49|892.09|889.21|892.09|889.21|891.37|888.49|0
1651504800000|2022-05-02 15:20:00|892.57|889.69|892.33|889.45|892.57|889.69|891.85|888.97|0
1651504810000|2022-05-02 15:20:10|892.57|889.69|892.09|889.21|892.57|889.69|891.61|888.73|0
1651504820000|2022-05-02 15:20:20|893.3|890.42|892.57|889.69|893.3|890.42|892.57|889.69|0
1651504830000|2022-05-02 15:20:30|892.33|889.45|891.85|888.97|892.33|889.45|891.85|888.97|0
1651504840000|2022-05-02 15:20:40|893.06|890.18|893.54|890.66|893.54|890.66|893.06|890.18|0
1651504850000|2022-05-02 15:20:50|894.02|891.14|893.3|890.42|894.02|891.14|893.3|890.42|0
1651504860000|2022-05-02 15:21:00|893.06|890.18|894.74|891.86|894.74|891.86|893.06|890.18|0
1651504870000|2022-05-02 15:21:10|894.5|891.62|894.5|891.62|894.5|891.62|894.02|891.14|0
1651504880000|2022-05-02 15:21:20|893.54|890.66|892.33|889.45|893.78|890.9|892.33|889.45|0
1651504890000|2022-05-02 15:21:30|892.09|889.21|891.61|888.73|892.09|889.21|890.89|888.01|0
1651504900000|2022-05-02 15:21:40|890.89|888.01|890.89|888.01|891.13|888.25|890.89|888.01|0
1651504910000|2022-05-02 15:21:50|891.37|888.49|889.69|886.81|891.37|888.49|889.69|886.81|0
1651504920000|2022-05-02 15:22:00|888.96|886.08|888.85|885.97|889.45|886.57|888.85|885.97|0
1651504930000|2022-05-02 15:22:10|889.21|886.33|889.21|886.33|889.45|886.57|889.21|886.33|0
1651504940000|2022-05-02 15:22:20|889.45|886.57|887.76|884.88|889.45|886.57|887.76|884.88|0
1651504950000|2022-05-02 15:22:30|888|885.12|888.72|885.84|888.72|885.84|887.76|884.88|0
1651504960000|2022-05-02 15:22:40|888.96|886.08|887.76|884.88|888.96|886.08|887.76|884.88|0
1651504970000|2022-05-02 15:22:50|886.56|883.68|886.56|883.68|886.8|883.92|886.56|883.68|0
1651504980000|2022-05-02 15:23:00|887.28|884.4|888.24|885.36|888.24|885.36|887.28|884.4|0
1651504990000|2022-05-02 15:23:10|888.48|885.6|887.28|884.4|888.48|885.6|887.28|884.4|0
1651505000000|2022-05-02 15:23:20|887.76|884.88|887.76|884.88|887.89|885.01|887.76|884.88|0
1651505010000|2022-05-02 15:23:30|888|885.12|889.21|886.33|889.21|886.33|888|885.12|0
1651505020000|2022-05-02 15:23:40|888.48|885.6|890.05|887.17|890.05|887.17|888.48|885.6|0
1651505030000|2022-05-02 15:23:50|889.69|886.81|887.52|884.64|889.69|886.81|887.52|884.64|0
1651505040000|2022-05-02 15:24:00|887.76|884.88|888.72|885.84|888.72|885.84|887.76|884.88|0
1651505050000|2022-05-02 15:24:10|888.48|885.6|889.21|886.33|889.69|886.81|888.48|885.6|0
1651505060000|2022-05-02 15:24:20|889.93|887.05|890.65|887.77|890.65|887.77|889.93|887.05|0
1651505070000|2022-05-02 15:24:30|890.41|887.53|890.41|887.53|890.41|887.53|889.93|887.05|0
1651505080000|2022-05-02 15:24:40|889.69|886.81|890.17|887.29|890.17|887.29|889.69|886.81|0
1651505090000|2022-05-02 15:24:50|889.69|886.81|889.21|886.33|889.69|886.81|889.21|886.33|0
1651505100000|2022-05-02 15:25:00|888.24|885.36|890.29|887.41|891.37|888.49|888.24|885.36|0
1651505110000|2022-05-02 15:25:10|891.13|888.25|891.13|888.25|891.13|888.25|890.65|887.77|0
1651505120000|2022-05-02 15:25:20|893.05|890.17|893.54|890.66|894.02|891.14|893.05|890.17|0
1651505130000|2022-05-02 15:25:30|891.85|888.97|891.37|888.49|892.09|889.21|891.37|888.49|0
1651505140000|2022-05-02 15:25:40|892.09|889.21|891.85|888.97|892.81|889.93|891.85|888.97|0
1651505150000|2022-05-02 15:25:50|890.89|888.01|886.08|883.2|890.89|888.01|886.08|883.2|0
1651505160000|2022-05-02 15:26:00|885.36|882.48|883.2|880.32|885.36|882.48|882.96|880.08|0
1651505170000|2022-05-02 15:26:10|884.4|881.52|885.84|882.96|886.08|883.2|884.4|881.52|0
1651505180000|2022-05-02 15:26:20|885.72|882.84|885.84|882.96|886.56|883.68|885.72|882.84|0
1651505190000|2022-05-02 15:26:30|886.56|883.68|889.21|886.33|889.21|886.33|886.56|883.68|0
1651505200000|2022-05-02 15:26:40|890.41|887.53|889.69|886.81|890.89|888.01|889.69|886.81|0
1651505210000|2022-05-02 15:26:50|889.21|886.33|888.96|886.08|889.21|886.33|888.48|885.6|0
1651505220000|2022-05-02 15:27:00|889.69|886.81|890.41|887.53|890.41|887.53|889.69|886.81|0
1651505230000|2022-05-02 15:27:10|892.81|889.93|895.46|892.58|895.46|892.58|892.81|889.93|0
1651505240000|2022-05-02 15:27:20|895.35|892.47|895.22|892.34|895.59|892.71|895.22|892.34|0
1651505250000|2022-05-02 15:27:30|895.94|893.06|893.05|890.17|895.94|893.06|892.33|889.45|0
1651505260000|2022-05-02 15:27:40|894.02|891.14|894.98|892.1|894.98|892.1|894.02|891.14|0
1651505270000|2022-05-02 15:27:50|895.46|892.58|895.46|892.58|895.46|892.58|895.22|892.34|0
1651505280000|2022-05-02 15:28:00|896.18|893.3|895.46|892.58|896.18|893.3|894.98|892.1|0
1651505290000|2022-05-02 15:28:10|895.7|892.82|894.74|891.86|895.7|892.82|894.74|891.86|0
1651505300000|2022-05-02 15:28:20|894.5|891.62|893.78|890.9|894.5|891.62|893.54|890.66|0
1651505310000|2022-05-02 15:28:30|893.05|890.17|892.81|889.93|893.78|890.9|892.81|889.93|0
1651505320000|2022-05-02 15:28:40|891.85|888.97|890.41|887.53|891.85|888.97|890.41|887.53|0
1651505330000|2022-05-02 15:28:50|890.17|887.29|890.41|887.53|890.41|887.53|889.45|886.57|0
1651505340000|2022-05-02 15:29:00|891.37|888.49|891.85|888.97|892.81|889.93|891.37|888.49|0
1651505350000|2022-05-02 15:29:10|892.33|889.45|893.78|890.9|893.78|890.9|892.33|889.45|0
1651505360000|2022-05-02 15:29:20|894.26|891.38|893.78|890.9|894.26|891.38|893.78|890.9|0
1651505370000|2022-05-02 15:29:30|894.02|891.14|893.05|890.17|894.26|891.38|893.05|890.17|0
1651505380000|2022-05-02 15:29:40|894.02|891.14|891.61|888.73|894.02|891.14|891.61|888.73|0
1651505390000|2022-05-02 15:29:50|892.09|889.21|892.51|889.63|892.51|889.63|891.13|888.25|0
1651505400000|2022-05-02 15:30:00|891.55|888.67|890.35|887.47|891.79|888.91|890.35|887.47|0
1651505410000|2022-05-02 15:30:10|890.11|887.23|890.11|887.23|890.83|887.95|890.11|887.23|0
1651505420000|2022-05-02 15:30:20|890.35|887.47|891.79|888.91|891.79|888.91|890.35|887.47|0
1651505430000|2022-05-02 15:30:30|892.51|889.63|892.51|889.63|892.75|889.87|892.51|889.63|0
1651505440000|2022-05-02 15:30:40|892.99|890.11|894.19|891.31|894.19|891.31|892.99|890.11|0
1651505450000|2022-05-02 15:30:50|893.23|890.35|894.91|892.03|895.39|892.51|893.23|890.35|0
1651505460000|2022-05-02 15:31:00|894.19|891.31|894.19|891.31|894.43|891.55|894.19|891.31|0
1651505470000|2022-05-02 15:31:10|894.91|892.03|894.67|891.79|894.91|892.03|893.23|890.35|0
1651505480000|2022-05-02 15:31:20|895.39|892.51|896.6|893.72|896.6|893.72|895.39|892.51|0
1651505490000|2022-05-02 15:31:30|895.63|892.75|894.8|891.92|895.63|892.75|894.19|891.31|0
1651505500000|2022-05-02 15:31:40|895.39|892.51|894.19|891.31|895.39|892.51|894.19|891.31|0
1651505510000|2022-05-02 15:31:50|895.15|892.27|896.36|893.48|896.36|893.48|895.15|892.27|0
1651505520000|2022-05-02 15:32:00|895.63|892.75|897.56|894.68|897.56|894.68|895.63|892.75|0
1651505530000|2022-05-02 15:32:10|897.8|894.92|896.36|893.48|897.8|894.92|896.36|893.48|0
1651505540000|2022-05-02 15:32:20|896.84|893.96|896.6|893.72|896.84|893.96|896.36|893.48|0
1651505550000|2022-05-02 15:32:30|896.12|893.24|896.84|893.96|896.84|893.96|895.87|892.99|0
1651505560000|2022-05-02 15:32:40|896.6|893.72|896.6|893.72|896.84|893.96|896.36|893.48|0
1651505570000|2022-05-02 15:32:50|895.87|892.99|893.23|890.35|895.87|892.99|893.23|890.35|0
1651505580000|2022-05-02 15:33:00|894.43|891.55|893.95|891.07|894.91|892.03|893.95|891.07|0
1651505590000|2022-05-02 15:33:10|892.03|889.15|889.87|886.99|892.03|889.15|889.87|886.99|0
1651505600000|2022-05-02 15:33:20|890.83|887.95|890.59|887.71|891.79|888.91|890.59|887.71|0
1651505610000|2022-05-02 15:33:30|891.31|888.43|889.15|886.27|891.31|888.43|889.15|886.27|0
1651505620000|2022-05-02 15:33:40|889.75|886.87|886.99|884.11|889.75|886.87|886.99|884.11|0
1651505630000|2022-05-02 15:33:50|889.15|886.27|888.91|886.03|890.11|887.23|888.91|886.03|0
1651505640000|2022-05-02 15:34:00|888.19|885.31|883.63|880.75|888.19|885.31|883.63|880.75|0
1651505650000|2022-05-02 15:34:10|883.87|880.99|884.83|881.95|885.55|882.67|883.87|880.99|0
1651505660000|2022-05-02 15:34:20|885.07|882.19|886.99|884.11|886.99|884.11|885.07|882.19|0
1651505670000|2022-05-02 15:34:30|887.23|884.35|888.19|885.31|888.91|886.03|887.23|884.35|0
1651505680000|2022-05-02 15:34:40|888.91|886.03|888.67|885.79|888.91|886.03|888.19|885.31|0
1651505690000|2022-05-02 15:34:50|888.91|886.03|888.19|885.31|888.91|886.03|888.19|885.31|0
1651505700000|2022-05-02 15:35:00|886.99|884.11|887.47|884.59|887.47|884.59|885.79|882.91|0
1651505710000|2022-05-02 15:35:10|886.39|883.51|887.23|884.35|887.23|884.35|886.39|883.51|0
1651505720000|2022-05-02 15:35:20|888.43|885.55|888.91|886.03|888.91|886.03|888.43|885.55|0
1651505730000|2022-05-02 15:35:30|888.43|885.55|887.95|885.07|888.43|885.55|887.23|884.35|0
1651505740000|2022-05-02 15:35:40|887.23|884.35|887.47|884.59|888.43|885.55|887.23|884.35|0
1651505750000|2022-05-02 15:35:50|887.23|884.35|888.19|885.31|889.15|886.27|887.23|884.35|0
1651505760000|2022-05-02 15:36:00|886.99|884.11|887.23|884.35|888.19|885.31|886.75|883.87|0
1651505770000|2022-05-02 15:36:10|887.11|884.23|885.07|882.19|887.11|884.23|885.07|882.19|0
1651505780000|2022-05-02 15:36:20|884.35|881.47|884.59|881.71|885.31|882.43|884.35|881.47|0
1651505790000|2022-05-02 15:36:30|884.35|881.47|882.91|880.03|884.35|881.47|882.43|879.55|0
1651505800000|2022-05-02 15:36:40|882.19|879.31|881.23|878.35|882.19|879.31|881.23|878.35|0
1651505810000|2022-05-02 15:36:50|881.47|878.59|881.47|878.59|882.43|879.55|881.47|878.59|0
1651505820000|2022-05-02 15:37:00|881.71|878.83|881.95|879.07|881.95|879.07|881.47|878.59|0
1651505830000|2022-05-02 15:37:10|881.36|878.48|881.71|878.83|882.43|879.55|881.36|878.48|0
1651505840000|2022-05-02 15:37:20|882.19|879.31|881.71|878.83|882.19|879.31|881.47|878.59|0
1651505850000|2022-05-02 15:37:30|882.19|879.31|882.43|879.55|883.15|880.27|882.19|879.31|0
1651505860000|2022-05-02 15:37:40|882.19|879.31|881.23|878.35|882.67|879.79|881.23|878.35|0
1651505870000|2022-05-02 15:37:50|881.95|879.07|881.71|878.83|881.95|879.07|881.23|878.35|0
1651505880000|2022-05-02 15:38:00|882.19|879.31|881.47|878.59|882.19|879.31|881.47|878.59|0
1651505890000|2022-05-02 15:38:10|879.8|876.92|879.56|876.68|879.8|876.92|879.56|876.68|0
1651505900000|2022-05-02 15:38:20|881.47|878.59|883.39|880.51|883.39|880.51|881.23|878.35|0
1651505910000|2022-05-02 15:38:30|884.11|881.23|886.03|883.15|886.03|883.15|884.11|881.23|0
1651505920000|2022-05-02 15:38:40|885.31|882.43|887.11|884.23|887.11|884.23|885.31|882.43|0
1651505930000|2022-05-02 15:38:50|887.95|885.07|888.91|886.03|888.91|886.03|887.95|885.07|0
1651505940000|2022-05-02 15:39:00|890.11|887.23|890.95|888.07|890.95|888.07|889.63|886.75|0
1651505950000|2022-05-02 15:39:10|892.75|889.87|893.47|890.59|893.71|890.83|892.75|889.87|0
1651505960000|2022-05-02 15:39:20|893.6|890.72|894.67|891.79|894.67|891.79|893.6|890.72|0
1651505970000|2022-05-02 15:39:30|894.19|891.31|894.43|891.55|894.67|891.79|894.19|891.31|0
1651505980000|2022-05-02 15:39:40|892.75|889.87|894.19|891.31|894.19|891.31|892.15|889.27|0
1651505990000|2022-05-02 15:39:50|894.91|892.03|894.43|891.55|894.91|892.03|894.08|891.2|0
1651506000000|2022-05-02 15:40:00|895.15|892.27|893.47|890.59|895.15|892.27|893.47|890.59|0
1651506010000|2022-05-02 15:40:10|893.23|890.35|893.47|890.59|893.47|890.59|892.51|889.63|0
1651506020000|2022-05-02 15:40:20|893.23|890.35|893.95|891.07|893.95|891.07|892.99|890.11|0
1651506030000|2022-05-02 15:40:30|894.19|891.31|893.71|890.83|894.19|891.31|893.71|890.83|0
1651506040000|2022-05-02 15:40:40|893.95|891.07|894.19|891.31|894.19|891.31|893.12|890.24|0
1651506050000|2022-05-02 15:40:50|893.23|890.35|892.75|889.87|893.23|890.35|892.27|889.39|0
1651506060000|2022-05-02 15:41:00|891.55|888.67|890.83|887.95|891.55|888.67|890.83|887.95|0
1651506070000|2022-05-02 15:41:10|890.35|887.47|890.83|887.95|891.07|888.19|890.35|887.47|0
1651506080000|2022-05-02 15:41:20|890.59|887.71|890.59|887.71|890.59|887.71|890.35|887.47|0
1651506090000|2022-05-02 15:41:30|892.03|889.15|892.75|889.87|892.87|889.99|892.03|889.15|0
1651506100000|2022-05-02 15:41:40|893.71|890.83|892.99|890.11|893.95|891.07|892.99|890.11|0
1651506110000|2022-05-02 15:41:50|893.23|890.35|894.19|891.31|894.19|891.31|893.23|890.35|0
1651506120000|2022-05-02 15:42:00|895.15|892.27|895.39|892.51|895.39|892.51|894.67|891.79|0
1651506130000|2022-05-02 15:42:10|896.35|893.47|897.32|894.44|897.8|894.92|896.35|893.47|0
1651506140000|2022-05-02 15:42:20|897.56|894.68|897.8|894.92|898.28|895.4|897.56|894.68|0
1651506150000|2022-05-02 15:42:30|898.28|895.4|896.84|893.96|898.28|895.4|896.84|893.96|0
1651506160000|2022-05-02 15:42:40|895.63|892.75|896.11|893.23|896.11|893.23|895.39|892.51|0
1651506170000|2022-05-02 15:42:50|896.48|893.6|897.08|894.2|897.44|894.56|896.11|893.23|0
1651506180000|2022-05-02 15:43:00|897.56|894.68|896.84|893.96|897.56|894.68|896.24|893.36|0
1651506190000|2022-05-02 15:43:10|895.63|892.75|895.28|892.4|895.63|892.75|895.28|892.4|0
1651506200000|2022-05-02 15:43:20|893.71|890.83|893.95|891.07|893.95|891.07|893.47|890.59|0
1651506210000|2022-05-02 15:43:30|894.67|891.79|896.35|893.47|896.35|893.47|894.67|891.79|0
1651506220000|2022-05-02 15:43:40|896.11|893.23|893.36|890.48|896.11|893.23|893.36|890.48|0
1651506230000|2022-05-02 15:43:50|892.51|889.63|886.03|883.15|892.51|889.63|885.55|882.67|0
1651506240000|2022-05-02 15:44:00|885.55|882.67|888.19|885.31|888.19|885.31|885.55|882.67|0
1651506250000|2022-05-02 15:44:10|888.43|885.55|888.67|885.79|888.91|886.03|888.07|885.19|0
1651506260000|2022-05-02 15:44:20|888.43|885.55|889.87|886.99|889.87|886.99|888.43|885.55|0
1651506270000|2022-05-02 15:44:30|890.35|887.47|890.59|887.71|890.59|887.71|889.99|887.11|0
1651506280000|2022-05-02 15:44:40|891.07|888.19|890.83|887.95|891.07|888.19|890.59|887.71|0
1651506290000|2022-05-02 15:44:50|890.23|887.35|892.51|889.63|892.51|889.63|890.23|887.35|0
1651506300000|2022-05-02 15:45:00|892.03|889.15|893.71|890.83|893.71|890.83|892.03|889.15|0
1651506310000|2022-05-02 15:45:10|893.47|890.59|893.47|890.59|893.95|891.07|893.47|890.59|0
1651506320000|2022-05-02 15:45:20|892.99|890.11|894.19|891.31|894.19|891.31|892.99|890.11|0
1651506330000|2022-05-02 15:45:30|893.47|890.59|892.99|890.11|893.95|891.07|892.99|890.11|0
1651506340000|2022-05-02 15:45:40|892.39|889.51|892.63|889.75|892.75|889.87|892.39|889.51|0
1651506350000|2022-05-02 15:45:50|892.75|889.87|893.47|890.59|893.47|890.59|892.75|889.87|0
1651506360000|2022-05-02 15:46:00|892.99|890.11|892.51|889.63|893.71|890.83|892.51|889.63|0
1651506370000|2022-05-02 15:46:10|890.95|888.07|891.79|888.91|891.79|888.91|890.95|888.07|0
1651506380000|2022-05-02 15:46:20|892.75|889.87|892.39|889.51|892.75|889.87|891.55|888.67|0
1651506390000|2022-05-02 15:46:30|892.87|889.99|891.55|888.67|892.87|889.99|891.55|888.67|0
1651506400000|2022-05-02 15:46:40|891.67|888.79|891.19|888.31|891.67|888.79|891.19|888.31|0
1651506410000|2022-05-02 15:46:50|891.07|888.19|890.59|887.71|891.07|888.19|889.87|886.99|0
1651506420000|2022-05-02 15:47:00|890.11|887.23|887.47|884.59|890.11|887.23|887.47|884.59|0
1651506430000|2022-05-02 15:47:10|887.59|884.71|886.51|883.63|887.59|884.71|884.11|881.23|0
1651506440000|2022-05-02 15:47:20|886.27|883.39|887.23|884.35|887.23|884.35|886.27|883.39|0
1651506450000|2022-05-02 15:47:30|886.99|884.11|888.91|886.03|888.91|886.03|886.99|884.11|0
1651506460000|2022-05-02 15:47:40|889.03|886.15|888.67|885.79|889.03|886.15|888.43|885.55|0
1651506470000|2022-05-02 15:47:50|888.91|886.03|889.87|886.99|890.11|887.23|888.91|886.03|0
1651506480000|2022-05-02 15:48:00|890.23|887.35|890.47|887.59|891.31|888.43|890.23|887.35|0
1651506490000|2022-05-02 15:48:10|890.35|887.47|891.55|888.67|891.55|888.67|890.35|887.47|0
1651506500000|2022-05-02 15:48:20|891.07|888.19|891.31|888.43|891.55|888.67|891.07|888.19|0
1651506510000|2022-05-02 15:48:30|891.19|888.31|890.83|887.95|891.19|888.31|890.83|887.95|0
1651506520000|2022-05-02 15:48:40|891.43|888.55|890.83|887.95|891.43|888.55|890.59|887.71|0
1651506530000|2022-05-02 15:48:50|889.87|886.99|887.71|884.83|889.87|886.99|887.71|884.83|0
1651506540000|2022-05-02 15:49:00|887.95|885.07|888.91|886.03|888.91|886.03|887.95|885.07|0
1651506550000|2022-05-02 15:49:10|890.11|887.23|890.35|887.47|890.35|887.47|890.11|887.23|0
1651506560000|2022-05-02 15:49:20|889.87|886.99|890.59|887.71|890.59|887.71|889.87|886.99|0
1651506570000|2022-05-02 15:49:30|891.79|888.91|891.07|888.19|891.79|888.91|891.07|888.19|0
1651506580000|2022-05-02 15:49:40|891.31|888.43|890.83|887.95|891.31|888.43|890.59|887.71|0
1651506590000|2022-05-02 15:49:50|891.31|888.43|891.55|888.67|891.55|888.67|891.07|888.19|0
1651506600000|2022-05-02 15:50:00|893.23|890.35|892.03|889.15|893.23|890.35|891.79|888.91|0
1651506610000|2022-05-02 15:50:10|891.79|888.91|891.55|888.67|892.51|889.63|891.55|888.67|0
1651506620000|2022-05-02 15:50:20|891.79|888.91|892.75|889.87|892.75|889.87|891.79|888.91|0
1651506630000|2022-05-02 15:50:30|891.55|888.67|890.83|887.95|891.55|888.67|890.59|887.71|0
1651506640000|2022-05-02 15:50:40|890.47|887.59|889.39|886.51|890.83|887.95|889.39|886.51|0
1651506650000|2022-05-02 15:50:50|889.63|886.75|890.23|887.35|890.59|887.71|889.63|886.75|0
1651506660000|2022-05-02 15:51:00|889.99|887.11|889.15|886.27|890.59|887.71|889.15|886.27|0
1651506670000|2022-05-02 15:51:10|889.39|886.51|890.83|887.95|891.07|888.19|889.39|886.51|0
1651506680000|2022-05-02 15:51:20|891.07|888.19|890.95|888.07|891.79|888.91|890.47|887.59|0
1651506690000|2022-05-02 15:51:30|890.83|887.95|891.79|888.91|891.79|888.91|890.83|887.95|0
1651506700000|2022-05-02 15:51:40|891.07|888.19|890.83|887.95|891.07|888.19|889.87|886.99|0
1651506710000|2022-05-02 15:51:50|891.31|888.43|891.79|888.91|891.79|888.91|891.07|888.19|0
1651506720000|2022-05-02 15:52:00|892.15|889.27|889.87|886.99|892.15|889.27|889.87|886.99|0
1651506730000|2022-05-02 15:52:10|890.11|887.23|889.87|886.99|890.11|887.23|889.39|886.51|0
1651506740000|2022-05-02 15:52:20|890.83|887.95|888.91|886.03|890.83|887.95|888.91|886.03|0
1651506750000|2022-05-02 15:52:30|888.67|885.79|885.31|882.43|888.67|885.79|885.31|882.43|0
1651506760000|2022-05-02 15:52:40|886.27|883.39|887.71|884.83|887.71|884.83|886.27|883.39|0
1651506770000|2022-05-02 15:52:50|888.31|885.43|887.47|884.59|888.91|886.03|887.47|884.59|0
1651506780000|2022-05-02 15:53:00|886.99|884.11|886.51|883.63|886.99|884.11|886.27|883.39|0
1651506790000|2022-05-02 15:53:10|885.43|882.55|885.55|882.67|886.27|883.39|885.43|882.55|0
1651506800000|2022-05-02 15:53:20|886.51|883.63|888.19|885.31|888.19|885.31|886.51|883.63|0
1651506810000|2022-05-02 15:53:30|889.15|886.27|889.63|886.75|890.71|887.83|889.15|886.27|0
1651506820000|2022-05-02 15:53:40|889.75|886.87|890.59|887.71|890.59|887.71|889.75|886.87|0
1651506830000|2022-05-02 15:53:50|889.39|886.51|888.91|886.03|889.87|886.99|888.91|886.03|0
1651506840000|2022-05-02 15:54:00|889.39|886.51|890.11|887.23|890.11|887.23|889.15|886.27|0
1651506850000|2022-05-02 15:54:10|890.35|887.47|890.11|887.23|890.35|887.47|890.11|887.23|0
1651506860000|2022-05-02 15:54:20|890.59|887.71|888.67|885.79|890.59|887.71|888.67|885.79|0
1651506870000|2022-05-02 15:54:30|888.43|885.55|887.23|884.35|888.43|885.55|886.99|884.11|0
1651506880000|2022-05-02 15:54:40|887.35|884.47|886.99|884.11|887.35|884.47|886.27|883.39|0
1651506890000|2022-05-02 15:54:50|886.87|883.99|886.75|883.87|887.47|884.59|886.75|883.87|0
1651506900000|2022-05-02 15:55:00|887.47|884.59|887.71|884.83|887.95|885.07|886.99|884.11|0
1651506910000|2022-05-02 15:55:10|886.27|883.39|887.95|885.07|887.95|885.07|886.27|883.39|0
1651506920000|2022-05-02 15:55:20|889.63|886.75|890.11|887.23|890.11|887.23|889.63|886.75|0
1651506930000|2022-05-02 15:55:30|889.15|886.27|886.75|883.87|889.15|886.27|886.75|883.87|0
1651506940000|2022-05-02 15:55:40|887.23|884.35|885.31|882.43|887.23|884.35|885.31|882.43|0
1651506950000|2022-05-02 15:55:50|882.67|879.79|883.15|880.27|883.15|880.27|882.67|879.79|0
1651506960000|2022-05-02 15:56:00|884.35|881.47|886.03|883.15|886.03|883.15|884.35|881.47|0
1651506970000|2022-05-02 15:56:10|887.71|884.83|887.47|884.59|887.95|885.07|887.47|884.59|0
1651506980000|2022-05-02 15:56:20|886.99|884.11|887.47|884.59|887.47|884.59|886.15|883.27|0
1651506990000|2022-05-02 15:56:30|887.11|884.23|885.79|882.91|887.11|884.23|885.79|882.91|0
1651507000000|2022-05-02 15:56:40|885.91|883.03|883.39|880.51|885.91|883.03|883.39|880.51|0
1651507010000|2022-05-02 15:56:50|882.91|880.03|884.11|881.23|884.11|881.23|882.91|880.03|0
1651507020000|2022-05-02 15:57:00|883.63|880.75|882.43|879.55|883.63|880.75|882.43|879.55|0
1651507030000|2022-05-02 15:57:10|882.67|879.79|881.71|878.83|882.67|879.79|881.71|878.83|0
1651507040000|2022-05-02 15:57:20|881.23|878.35|881.71|878.83|881.71|878.83|880.99|878.11|0
1651507050000|2022-05-02 15:57:30|879.08|876.2|880.27|877.39|880.27|877.39|879.08|876.2|0
1651507060000|2022-05-02 15:57:40|879.68|876.8|880.27|877.39|880.27|877.39|879.68|876.8|0
1651507070000|2022-05-02 15:57:50|881.6|878.72|883.39|880.51|883.39|880.51|881.6|878.72|0
1651507080000|2022-05-02 15:58:00|883.63|880.75|885.55|882.67|885.55|882.67|883.63|880.75|0
1651507090000|2022-05-02 15:58:10|885.67|882.79|885.31|882.43|886.51|883.63|885.31|882.43|0
1651507100000|2022-05-02 15:58:20|885.67|882.79|885.31|882.43|885.67|882.79|885.31|882.43|0
1651507110000|2022-05-02 15:58:30|883.63|880.75|883.99|881.11|883.99|881.11|883.63|880.75|0
1651507120000|2022-05-02 15:58:40|885.31|882.43|884.11|881.23|885.31|882.43|884.11|881.23|0
1651507130000|2022-05-02 15:58:50|883.87|880.99|883.15|880.27|883.87|880.99|882.67|879.79|0
1651507140000|2022-05-02 15:59:00|883.39|880.51|882.19|879.31|883.39|880.51|882.19|879.31|0
1651507150000|2022-05-02 15:59:10|882.55|879.67|883.15|880.27|883.15|880.27|882.32|879.44|0
1651507160000|2022-05-02 15:59:20|882.91|880.03|884.59|881.71|884.59|881.71|882.91|880.03|0
1651507170000|2022-05-02 15:59:30|883.51|880.63|882.79|879.91|883.51|880.63|882.79|879.91|0
1651507180000|2022-05-02 15:59:40|882.19|879.31|881.23|878.35|882.19|879.31|880.75|877.87|0
1651507190000|2022-05-02 15:59:50|880.75|877.87|880.51|877.63|880.99|878.11|880.51|877.63|0
1651507200000|2022-05-02 16:00:00|880.03|877.15|881.71|878.83|882.19|879.31|880.03|877.15|0
1651507210000|2022-05-02 16:00:10|880.99|878.11|882.43|879.55|882.43|879.55|880.75|877.87|0
1651507220000|2022-05-02 16:00:20|882.91|880.03|881.23|878.35|882.91|880.03|881.23|878.35|0
1651507230000|2022-05-02 16:00:30|880.99|878.11|879.55|876.67|880.99|878.11|879.55|876.67|0
1651507240000|2022-05-02 16:00:40|879.08|876.2|875.85|872.97|879.08|876.2|875.85|872.97|0
1651507250000|2022-05-02 16:00:50|876.68|873.8|877.4|874.52|877.4|874.52|875.72|872.84|0
1651507260000|2022-05-02 16:01:00|878.12|875.24|880.51|877.63|880.51|877.63|878.12|875.24|0
1651507270000|2022-05-02 16:01:10|880.99|878.11|882.67|879.79|882.67|879.79|880.99|878.11|0
1651507280000|2022-05-02 16:01:20|883.51|880.63|885.31|882.43|885.31|882.43|883.39|880.51|0
1651507290000|2022-05-02 16:01:30|885.55|882.67|885.79|882.91|885.79|882.91|885.55|882.67|0
1651507300000|2022-05-02 16:01:40|885.55|882.67|885.55|882.67|885.55|882.67|884.83|881.95|0
1651507310000|2022-05-02 16:01:50|885.79|882.91|885.55|882.67|885.79|882.91|884.83|881.95|0
1651507320000|2022-05-02 16:02:00|886.15|883.27|884.59|881.71|886.15|883.27|884.59|881.71|0
1651507330000|2022-05-02 16:02:10|885.55|882.67|884.59|881.71|885.55|882.67|884.11|881.23|0
1651507340000|2022-05-02 16:02:20|884.11|881.23|884.35|881.47|884.35|881.47|884.11|881.23|0
1651507350000|2022-05-02 16:02:30|884.59|881.71|884.59|881.71|885.07|882.19|884.59|881.71|0
1651507360000|2022-05-02 16:02:40|883.87|880.99|883.39|880.51|884.11|881.23|883.39|880.51|0
1651507370000|2022-05-02 16:02:50|884.35|881.47|885.55|882.67|885.67|882.79|884.35|881.47|0
1651507380000|2022-05-02 16:03:00|886.75|883.87|887.71|884.83|887.95|885.07|886.75|883.87|0
1651507390000|2022-05-02 16:03:10|888.19|885.31|888.67|885.79|889.15|886.27|888.19|885.31|0
1651507400000|2022-05-02 16:03:20|888.43|885.55|888.19|885.31|888.43|885.55|888.19|885.31|0
1651507410000|2022-05-02 16:03:30|888.43|885.55|888.19|885.31|888.43|885.55|888.19|885.31|0
1651507420000|2022-05-02 16:03:40|888.91|886.03|891.55|888.67|891.55|888.67|888.91|886.03|0
1651507430000|2022-05-02 16:03:50|892.99|890.11|895.15|892.27|895.15|892.27|892.99|890.11|0
1651507440000|2022-05-02 16:04:00|897.55|894.67|897.8|894.92|898.52|895.64|897.55|894.67|0
1651507450000|2022-05-02 16:04:10|897.31|894.43|896.11|893.23|897.31|894.43|896.11|893.23|0
1651507460000|2022-05-02 16:04:20|895.87|892.99|895.39|892.51|895.87|892.99|895.39|892.51|0
1651507470000|2022-05-02 16:04:30|896.11|893.23|894.91|892.03|896.11|893.23|894.91|892.03|0
1651507480000|2022-05-02 16:04:40|894.19|891.31|894.43|891.55|895.63|892.75|894.19|891.31|0
1651507490000|2022-05-02 16:04:50|894.67|891.79|895.63|892.75|895.87|892.99|894.67|891.79|0
1651507500000|2022-05-02 16:05:00|895.39|892.51|894.55|891.67|895.39|892.51|894.55|891.67|0
1651507510000|2022-05-02 16:05:10|894.19|891.31|894.19|891.31|894.43|891.55|893.95|891.07|0
1651507520000|2022-05-02 16:05:20|893.71|890.83|894.19|891.31|894.19|891.31|893.71|890.83|0
1651507530000|2022-05-02 16:05:30|895.15|892.27|894.67|891.79|895.15|892.27|894.67|891.79|0
1651507540000|2022-05-02 16:05:40|895.63|892.75|895.87|892.99|895.87|892.99|895.39|892.51|0
1651507550000|2022-05-02 16:05:50|896.11|893.23|895.87|892.99|896.11|893.23|895.87|892.99|0
1651507560000|2022-05-02 16:06:00|896.11|893.23|894.43|891.55|896.11|893.23|894.43|891.55|0
1651507570000|2022-05-02 16:06:10|895.63|892.75|894.91|892.03|895.63|892.75|894.43|891.55|0
1651507580000|2022-05-02 16:06:20|894.43|891.55|895.04|892.16|895.04|892.16|894.43|891.55|0
1651507590000|2022-05-02 16:06:30|895.15|892.27|895.15|892.27|895.15|892.27|894.43|891.55|0
1651507600000|2022-05-02 16:06:40|895.39|892.51|894.91|892.03|895.63|892.75|894.91|892.03|0
1651507610000|2022-05-02 16:06:50|894.67|891.79|895.15|892.27|895.28|892.4|894.67|891.79|0
1651507620000|2022-05-02 16:07:00|895.39|892.51|895.63|892.75|895.63|892.75|895.39|892.51|0
1651507630000|2022-05-02 16:07:10|895.87|892.99|895.39|892.51|896.11|893.23|895.39|892.51|0
1651507640000|2022-05-02 16:07:20|895.87|892.99|894.67|891.79|896.35|893.47|894.67|891.79|0
1651507650000|2022-05-02 16:07:30|896.11|893.23|896.11|893.23|896.35|893.47|896|893.12|0
1651507660000|2022-05-02 16:07:40|897.07|894.19|896.35|893.47|897.07|894.19|896.11|893.23|0
1651507670000|2022-05-02 16:07:50|897.79|894.91|896.83|893.95|897.79|894.91|896.72|893.84|0
1651507680000|2022-05-02 16:08:00|897.55|894.67|897.79|894.91|898.28|895.4|897.55|894.67|0
1651507690000|2022-05-02 16:08:10|897.31|894.43|896.83|893.95|897.31|894.43|896.59|893.71|0
1651507700000|2022-05-02 16:08:20|896.11|893.23|896.11|893.23|896.11|893.23|895.39|892.51|0
1651507710000|2022-05-02 16:08:30|894.79|891.91|891.55|888.67|894.79|891.91|891.55|888.67|0
1651507720000|2022-05-02 16:08:40|892.75|889.87|893.23|890.35|893.23|890.35|892.03|889.15|0
1651507730000|2022-05-02 16:08:50|894.43|891.55|894.43|891.55|894.43|891.55|893.71|890.83|0
1651507740000|2022-05-02 16:09:00|895.87|892.99|895.63|892.75|895.87|892.99|895.52|892.64|0
1651507750000|2022-05-02 16:09:10|895.15|892.27|895.39|892.51|895.39|892.51|894.91|892.03|0
1651507760000|2022-05-02 16:09:20|895.87|892.99|894.67|891.79|896.24|893.36|894.67|891.79|0
1651507770000|2022-05-02 16:09:30|894.43|891.55|892.99|890.11|894.43|891.55|892.99|890.11|0
1651507780000|2022-05-02 16:09:40|893.35|890.47|893.47|890.59|893.95|891.07|893.35|890.47|0
1651507790000|2022-05-02 16:09:50|892.99|890.11|892.99|890.11|893.47|890.59|892.99|890.11|0
1651507800000|2022-05-02 16:10:00|893.47|890.59|892.99|890.11|893.47|890.59|891.79|888.91|0
1651507810000|2022-05-02 16:10:10|893.71|890.83|893.11|890.23|894.19|891.31|893.11|890.23|0
1651507820000|2022-05-02 16:10:20|893.95|891.07|892.99|890.11|893.95|891.07|892.99|890.11|0
1651507830000|2022-05-02 16:10:30|892.75|889.87|892.51|889.63|893.11|890.23|892.51|889.63|0
1651507840000|2022-05-02 16:10:40|891.43|888.55|892.63|889.75|892.63|889.75|891.43|888.55|0
1651507850000|2022-05-02 16:10:50|891.79|888.91|891.31|888.43|891.79|888.91|891.31|888.43|0
1651507860000|2022-05-02 16:11:00|891.91|889.03|891.79|888.91|892.03|889.15|891.67|888.79|0
1651507870000|2022-05-02 16:11:10|892.75|889.87|891.79|888.91|892.75|889.87|891.55|888.67|0
1651507880000|2022-05-02 16:11:20|892.03|889.15|892.03|889.15|892.99|890.11|892.03|889.15|0
1651507890000|2022-05-02 16:11:30|892.51|889.63|891.79|888.91|892.51|889.63|891.79|888.91|0
1651507900000|2022-05-02 16:11:40|892.27|889.39|892.75|889.87|892.99|890.11|892.27|889.39|0
1651507910000|2022-05-02 16:11:50|892.99|890.11|893.23|890.35|893.23|890.35|892.51|889.63|0
1651507920000|2022-05-02 16:12:00|893.47|890.59|893.95|891.07|895.03|892.15|893.47|890.59|0
1651507930000|2022-05-02 16:12:10|893.71|890.83|892.03|889.15|893.95|891.07|892.03|889.15|0
1651507940000|2022-05-02 16:12:20|890.59|887.71|890.59|887.71|890.83|887.95|890.59|887.71|0
1651507950000|2022-05-02 16:12:30|890.83|887.95|891.55|888.67|891.79|888.91|890.83|887.95|0
1651507960000|2022-05-02 16:12:40|890.83|887.95|892.27|889.39|892.27|889.39|890.83|887.95|0
1651507970000|2022-05-02 16:12:50|892.51|889.63|892.51|889.63|892.51|889.63|892.27|889.39|0
1651507980000|2022-05-02 16:13:00|892.75|889.87|894.91|892.03|894.91|892.03|892.75|889.87|0
1651507990000|2022-05-02 16:13:10|895.03|892.15|893.95|891.07|895.03|892.15|893.95|891.07|0
1651508000000|2022-05-02 16:13:20|894.43|891.55|892.75|889.87|894.43|891.55|892.51|889.63|0
1651508010000|2022-05-02 16:13:30|893.95|891.07|893.71|890.83|894.07|891.19|893.71|890.83|0
1651508020000|2022-05-02 16:13:40|893.95|891.07|893.71|890.83|893.95|891.07|893.71|890.83|0
1651508030000|2022-05-02 16:13:50|893.95|891.07|894.43|891.55|894.67|891.79|893.95|891.07|0
1651508040000|2022-05-02 16:14:00|895.15|892.27|893.71|890.83|895.15|892.27|893.71|890.83|0
1651508050000|2022-05-02 16:14:10|893.95|891.07|892.99|890.11|893.95|891.07|892.99|890.11|0
1651508060000|2022-05-02 16:14:20|892.75|889.87|890.83|887.95|892.75|889.87|890.83|887.95|0
1651508070000|2022-05-02 16:14:30|889.87|886.99|890.59|887.71|890.59|887.71|889.87|886.99|0
1651508080000|2022-05-02 16:14:40|890.83|887.95|890.11|887.23|890.95|888.07|890.11|887.23|0
1651508090000|2022-05-02 16:14:50|890.35|887.47|890.11|887.23|890.35|887.47|890.11|887.23|0
1651508100000|2022-05-02 16:15:00|891.55|888.67|890.23|887.35|891.55|888.67|889.62|886.74|0
1651508110000|2022-05-02 16:15:10|890.11|887.23|889.87|886.99|890.11|887.23|888.66|885.78|0
1651508120000|2022-05-02 16:15:20|891.07|888.19|890.11|887.23|891.07|888.19|889.86|886.98|0
1651508130000|2022-05-02 16:15:30|891.31|888.43|891.55|888.67|892.03|889.15|891.31|888.43|0
1651508140000|2022-05-02 16:15:40|892.27|889.39|892.27|889.39|892.75|889.87|892.03|889.15|0
1651508150000|2022-05-02 16:15:50|892.99|890.11|892.27|889.39|892.99|890.11|892.27|889.39|0
1651508160000|2022-05-02 16:16:00|893.95|891.07|892.75|889.87|893.95|891.07|892.75|889.87|0
1651508170000|2022-05-02 16:16:10|892.03|889.15|891.31|888.43|892.03|889.15|891.31|888.43|0
1651508180000|2022-05-02 16:16:20|891.07|888.19|891.07|888.19|891.07|888.19|890.47|887.59|0
1651508190000|2022-05-02 16:16:30|890.1|887.22|890.1|887.22|890.23|887.35|890.1|887.22|0
1651508200000|2022-05-02 16:16:40|889.86|886.98|890.83|887.95|890.83|887.95|889.86|886.98|0
1651508210000|2022-05-02 16:16:50|890.35|887.47|890.83|887.95|890.83|887.95|890.1|887.22|0
1651508220000|2022-05-02 16:17:00|891.19|888.31|890.1|887.22|891.31|888.43|890.1|887.22|0
1651508230000|2022-05-02 16:17:10|891.07|888.19|890.1|887.22|891.07|888.19|889.38|886.5|0
1651508240000|2022-05-02 16:17:20|890.59|887.71|889.86|886.98|890.59|887.71|889.86|886.98|0
1651508250000|2022-05-02 16:17:30|890.1|887.22|889.86|886.98|890.1|887.22|889.86|886.98|0
1651508260000|2022-05-02 16:17:40|890.59|887.71|890.34|887.46|890.59|887.71|890.34|887.46|0
1651508270000|2022-05-02 16:17:50|889.38|886.5|888.9|886.02|889.86|886.98|888.9|886.02|0
1651508280000|2022-05-02 16:18:00|888.31|885.43|887.7|884.82|888.66|885.78|887.46|884.58|0
1651508290000|2022-05-02 16:18:10|888.18|885.3|887.7|884.82|888.18|885.3|887.7|884.82|0
1651508300000|2022-05-02 16:18:20|886.98|884.1|888.42|885.54|888.42|885.54|886.98|884.1|0
1651508310000|2022-05-02 16:18:30|887.94|885.06|887.22|884.34|888.07|885.19|887.22|884.34|0
1651508320000|2022-05-02 16:18:40|887.46|884.58|886.98|884.1|887.46|884.58|886.98|884.1|0
1651508330000|2022-05-02 16:18:50|886.02|883.14|882.67|879.79|886.02|883.14|882.67|879.79|0
1651508340000|2022-05-02 16:19:00|883.15|880.27|883.63|880.75|883.63|880.75|882.43|879.55|0
1651508350000|2022-05-02 16:19:10|882.67|879.79|883.63|880.75|883.63|880.75|882.67|879.79|0
1651508360000|2022-05-02 16:19:20|882.79|879.91|883.15|880.27|883.15|880.27|882.43|879.55|0
1651508370000|2022-05-02 16:19:30|882.91|880.03|884.11|881.23|884.11|881.23|882.91|880.03|0
1651508380000|2022-05-02 16:19:40|884.35|881.47|881.23|878.35|884.35|881.47|881.23|878.35|0
1651508390000|2022-05-02 16:19:50|879.55|876.67|879.55|876.67|880.03|877.15|879.55|876.67|0
1651508400000|2022-05-02 16:20:00|879.79|876.91|878.59|875.71|880.03|877.15|878.59|875.71|0
1651508410000|2022-05-02 16:20:10|877.64|874.76|874.76|871.88|877.88|875|874.76|871.88|0
1651508420000|2022-05-02 16:20:20|875|872.12|874.76|871.88|875|872.12|874.05|871.17|0
1651508430000|2022-05-02 16:20:30|875|872.12|875.72|872.84|875.72|872.84|875|872.12|0
1651508440000|2022-05-02 16:20:40|874.76|871.88|875|872.12|875|872.12|874.76|871.88|0
1651508450000|2022-05-02 16:20:50|874.89|872.01|874.52|871.64|874.89|872.01|874.52|871.64|0
1651508460000|2022-05-02 16:21:00|874.05|871.17|874.05|871.17|874.05|871.17|874.05|871.17|0
1651508470000|2022-05-02 16:21:10|874.29|871.41|872.85|869.97|874.52|871.64|872.85|869.97|0
1651508480000|2022-05-02 16:21:20|873.81|870.93|873.33|870.45|873.81|870.93|872.61|869.73|0
1651508490000|2022-05-02 16:21:30|873.81|870.93|874.52|871.64|875.24|872.36|873.81|870.93|0
1651508500000|2022-05-02 16:21:40|874.05|871.17|874.76|871.88|874.76|871.88|874.05|871.17|0
1651508510000|2022-05-02 16:21:50|874.65|871.77|875.96|873.08|875.96|873.08|874.65|871.77|0
1651508520000|2022-05-02 16:22:00|876.2|873.32|875.72|872.84|876.2|873.32|875.48|872.6|0
1651508530000|2022-05-02 16:22:10|876.44|873.56|876.92|874.04|876.92|874.04|876.44|873.56|0
1651508540000|2022-05-02 16:22:20|876.32|873.44|876.2|873.32|876.68|873.8|876.2|873.32|0
1651508550000|2022-05-02 16:22:30|876.8|873.92|875.24|872.36|876.8|873.92|875.24|872.36|0
1651508560000|2022-05-02 16:22:40|875.96|873.08|876.44|873.56|876.92|874.04|875.96|873.08|0
1651508570000|2022-05-02 16:22:50|876.8|873.92|876.44|873.56|876.8|873.92|876.44|873.56|0
1651508580000|2022-05-02 16:23:00|877.16|874.28|876.68|873.8|877.16|874.28|876.08|873.2|0
1651508590000|2022-05-02 16:23:10|876.32|873.44|876.44|873.56|876.44|873.56|875.48|872.6|0
1651508600000|2022-05-02 16:23:20|875.72|872.84|876.2|873.32|876.2|873.32|875.48|872.6|0
1651508610000|2022-05-02 16:23:30|875.96|873.08|875.61|872.73|876.44|873.56|875.61|872.73|0
1651508620000|2022-05-02 16:23:40|875.24|872.36|874.52|871.64|875.24|872.36|874.52|871.64|0
1651508630000|2022-05-02 16:23:50|874.76|871.88|875|872.12|875.13|872.25|874.76|871.88|0
1651508640000|2022-05-02 16:24:00|875.24|872.36|875.96|873.08|876.2|873.32|875.24|872.36|0
1651508650000|2022-05-02 16:24:10|877.16|874.28|878.59|875.71|878.59|875.71|877.16|874.28|0
1651508660000|2022-05-02 16:24:20|878.35|875.47|878.59|875.71|878.83|875.95|878.35|875.47|0
1651508670000|2022-05-02 16:24:30|879.07|876.19|880.03|877.15|880.03|877.15|878.83|875.95|0
1651508680000|2022-05-02 16:24:40|879.31|876.43|880.16|877.28|880.27|877.39|879.31|876.43|0
1651508690000|2022-05-02 16:24:50|880.51|877.63|880.99|878.11|882.07|879.19|880.51|877.63|0
1651508700000|2022-05-02 16:25:00|881.23|878.35|881.95|879.07|881.95|879.07|880.03|877.15|0
1651508710000|2022-05-02 16:25:10|881.47|878.59|883.39|880.51|883.39|880.51|881.47|878.59|0
1651508720000|2022-05-02 16:25:20|883.27|880.39|882.91|880.03|883.27|880.39|882.19|879.31|0
1651508730000|2022-05-02 16:25:30|883.87|880.99|882.55|879.67|883.87|880.99|882.19|879.31|0
1651508740000|2022-05-02 16:25:40|882.67|879.79|884.35|881.47|884.35|881.47|882.67|879.79|0
1651508750000|2022-05-02 16:25:50|883.75|880.87|883.87|880.99|883.87|880.99|883.63|880.75|0
1651508760000|2022-05-02 16:26:00|882.91|880.03|882.91|880.03|884.11|881.23|882.91|880.03|0
1651508770000|2022-05-02 16:26:10|883.39|880.51|883.63|880.75|883.63|880.75|883.39|880.51|0
1651508780000|2022-05-02 16:26:20|883.15|880.27|883.15|880.27|883.39|880.51|883.15|880.27|0
1651508790000|2022-05-02 16:26:30|883.63|880.75|883.39|880.51|884.71|881.83|883.39|880.51|0
1651508800000|2022-05-02 16:26:40|883.87|880.99|884.35|881.47|884.35|881.47|883.87|880.99|0
1651508810000|2022-05-02 16:26:50|884.11|881.23|885.3|882.42|885.3|882.42|884.11|881.23|0
1651508820000|2022-05-02 16:27:00|885.19|882.31|885.3|882.42|885.3|882.42|885.19|882.31|0
1651508830000|2022-05-02 16:27:10|886.63|883.75|887.94|885.06|887.94|885.06|886.63|883.75|0
1651508840000|2022-05-02 16:27:20|888.42|885.54|886.74|883.86|888.42|885.54|886.74|883.86|0
1651508850000|2022-05-02 16:27:30|886.26|883.38|885.3|882.42|886.26|883.38|885.06|882.18|0
1651508860000|2022-05-02 16:27:40|884.82|881.94|884.35|881.47|884.82|881.94|884.35|881.47|0
1651508870000|2022-05-02 16:27:50|884.11|881.23|883.15|880.27|884.11|881.23|883.15|880.27|0
1651508880000|2022-05-02 16:28:00|884.58|881.7|883.27|880.39|884.58|881.7|883.27|880.39|0
1651508890000|2022-05-02 16:28:10|884.11|881.23|884.35|881.47|885.06|882.18|884.11|881.23|0
1651508900000|2022-05-02 16:28:20|884.58|881.7|884.82|881.94|884.82|881.94|884.35|881.47|0
1651508910000|2022-05-02 16:28:30|885.06|882.18|886.5|883.62|886.5|883.62|884.82|881.94|0
1651508920000|2022-05-02 16:28:40|887.22|884.34|886.26|883.38|887.46|884.58|886.26|883.38|0
1651508930000|2022-05-02 16:28:50|886.5|883.62|884.82|881.94|886.5|883.62|884.82|881.94|0
1651508940000|2022-05-02 16:29:00|884.71|881.83|884.23|881.35|884.71|881.83|883.63|880.75|0
1651508950000|2022-05-02 16:29:10|883.63|880.75|884.58|881.7|884.58|881.7|883.63|880.75|0
1651508960000|2022-05-02 16:29:20|884.95|882.07|884.95|882.07|885.06|882.18|884.82|881.94|0
1651508970000|2022-05-02 16:29:30|884.82|881.94|883.63|880.75|884.82|881.94|883.63|880.75|0
1651508980000|2022-05-02 16:29:40|883.99|881.11|883.87|880.99|884.11|881.23|883.63|880.75|0
1651508990000|2022-05-02 16:29:50|883.51|880.63|884.11|881.23|884.11|881.23|883.51|880.63|0
1651509000000|2022-05-02 16:30:00|882.43|879.55|882.19|879.31|882.43|879.55|881.47|878.59|0
1651509010000|2022-05-02 16:30:10|883.15|880.27|883.87|880.99|883.87|880.99|882.31|879.43|0
1651509020000|2022-05-02 16:30:20|883.39|880.51|881.47|878.59|883.39|880.51|881.47|878.59|0
1651509030000|2022-05-02 16:30:30|882.31|879.43|881.95|879.07|882.31|879.43|881.95|879.07|0
1651509040000|2022-05-02 16:30:40|882.67|879.79|881.47|878.59|882.67|879.79|881.47|878.59|0
1651509050000|2022-05-02 16:30:50|880.99|878.11|881.95|879.07|881.95|879.07|880.75|877.87|0
1651509060000|2022-05-02 16:31:00|881.71|878.83|882.19|879.31|882.19|879.31|881.47|878.59|0
1651509070000|2022-05-02 16:31:10|880.99|878.11|884.11|881.23|884.11|881.23|880.99|878.11|0
1651509080000|2022-05-02 16:31:20|885.06|882.18|885.19|882.31|885.19|882.31|885.06|882.18|0
1651509090000|2022-05-02 16:31:30|885.54|882.66|885.3|882.42|885.91|883.03|885.3|882.42|0
1651509100000|2022-05-02 16:31:40|884.58|881.7|885.54|882.66|885.54|882.66|884.58|881.7|0
1651509110000|2022-05-02 16:31:50|885.06|882.18|885.54|882.66|885.54|882.66|885.06|882.18|0
1651509120000|2022-05-02 16:32:00|885.43|882.55|886.26|883.38|886.26|883.38|885.3|882.42|0
1651509130000|2022-05-02 16:32:10|884.82|881.94|884.34|881.46|885.3|882.42|884.34|881.46|0
1651509140000|2022-05-02 16:32:20|883.87|880.99|880.99|878.11|883.87|880.99|880.99|878.11|0
1651509150000|2022-05-02 16:32:30|880.03|877.15|880.75|877.87|880.87|877.99|880.03|877.15|0
1651509160000|2022-05-02 16:32:40|880.51|877.63|881.23|878.35|881.23|878.35|880.51|877.63|0
1651509170000|2022-05-02 16:32:50|882.19|879.31|881.47|878.59|882.19|879.31|880.99|878.11|0
1651509180000|2022-05-02 16:33:00|882.19|879.31|880.39|877.51|882.19|879.31|880.39|877.51|0
1651509190000|2022-05-02 16:33:10|880.51|877.63|878.35|875.47|880.51|877.63|878.35|875.47|0
1651509200000|2022-05-02 16:33:20|879.07|876.19|879.07|876.19|879.31|876.43|879.07|876.19|0
1651509210000|2022-05-02 16:33:30|879.31|876.43|879.31|876.43|879.79|876.91|879.31|876.43|0
1651509220000|2022-05-02 16:33:40|879.2|876.32|878.83|875.95|879.2|876.32|878.83|875.95|0
1651509230000|2022-05-02 16:33:50|879.55|876.67|879.55|876.67|879.55|876.67|878.83|875.95|0
1651509240000|2022-05-02 16:34:00|879.79|876.91|878.83|875.95|879.92|877.04|878.83|875.95|0
1651509250000|2022-05-02 16:34:10|879.07|876.19|880.15|877.27|880.27|877.39|879.07|876.19|0
1651509260000|2022-05-02 16:34:20|880.99|878.11|881.71|878.83|881.71|878.83|880.75|877.87|0
1651509270000|2022-05-02 16:34:30|881.23|878.35|880.75|877.87|881.47|878.59|880.75|877.87|0
1651509280000|2022-05-02 16:34:40|881.71|878.83|881.47|879.07|881.71|879.07|881.47|878.83|0
1651509290000|2022-05-02 16:34:50|880.99|878.59|879.07|876.67|880.99|878.59|879.07|876.67|0
1651509300000|2022-05-02 16:35:00|878.24|875.84|875.25|872.85|878.24|875.84|875.25|872.85|0
1651509310000|2022-05-02 16:35:10|875.73|873.33|875.73|873.33|875.73|873.33|875.25|872.85|0
1651509320000|2022-05-02 16:35:20|875.49|873.09|876.69|874.29|876.69|874.29|875.49|873.09|0
1651509330000|2022-05-02 16:35:30|878.85|876.45|882.02|879.62|882.02|879.62|878.85|876.45|0
1651509340000|2022-05-02 16:35:40|882.74|880.34|884.9|882.5|885.62|883.22|882.74|880.34|0
1651509350000|2022-05-02 16:35:50|884.22|881.82|882.53|880.13|884.22|881.82|882.53|880.13|0
1651509360000|2022-05-02 16:36:00|882.66|880.26|884.7|882.3|884.7|882.3|882.66|880.26|0
1651509370000|2022-05-02 16:36:10|885.66|883.26|886.14|883.26|886.14|883.26|885.42|882.54|0
1651509380000|2022-05-02 16:36:20|885.18|882.3|883.97|881.09|885.18|882.3|883.97|881.09|0
1651509390000|2022-05-02 16:36:30|883.25|880.37|883.25|880.37|883.25|880.37|882.05|879.17|0
1651509400000|2022-05-02 16:36:40|882.77|879.89|881.81|878.93|882.77|879.89|881.81|878.93|0
1651509410000|2022-05-02 16:36:50|882.53|879.65|881.81|878.93|882.53|879.65|881.81|878.93|0
1651509420000|2022-05-02 16:37:00|884.21|881.33|885.42|882.54|885.42|882.54|883.97|881.09|0
1651509430000|2022-05-02 16:37:10|886.14|883.26|884.94|882.06|886.14|883.26|884.94|882.06|0
1651509440000|2022-05-02 16:37:20|885.18|882.3|883.97|881.09|885.78|882.9|883.97|881.09|0
1651509450000|2022-05-02 16:37:30|884.21|881.33|885.42|882.54|885.66|882.78|884.21|881.33|0
1651509460000|2022-05-02 16:37:40|884.94|882.06|884.7|881.82|884.94|882.06|884.34|881.46|0
1651509470000|2022-05-02 16:37:50|884.45|881.57|884.7|881.82|884.7|881.82|884.45|881.57|0
1651509480000|2022-05-02 16:38:00|883.97|881.09|884.21|881.33|884.94|882.06|883.97|881.09|0
1651509490000|2022-05-02 16:38:10|884.45|881.57|884.7|881.82|884.7|881.82|884.21|881.33|0
1651509500000|2022-05-02 16:38:20|884.94|882.06|884.34|881.46|885.18|882.3|884.34|881.46|0
1651509510000|2022-05-02 16:38:30|884.21|881.33|885.66|882.78|885.66|882.78|884.21|881.33|0
1651509520000|2022-05-02 16:38:40|884.94|882.06|882.77|879.89|884.94|882.06|882.77|879.89|0
1651509530000|2022-05-02 16:38:50|883.49|880.61|882.29|879.41|883.49|880.61|882.29|879.41|0
1651509540000|2022-05-02 16:39:00|882.53|879.65|883.25|880.37|883.25|880.37|882.53|879.65|0
1651509550000|2022-05-02 16:39:10|883.97|881.09|885.3|882.42|885.3|882.42|883.97|881.09|0
1651509560000|2022-05-02 16:39:20|884.21|881.33|885.9|883.02|885.9|883.02|884.21|881.33|0
1651509570000|2022-05-02 16:39:30|886.62|883.74|887.95|885.07|888.07|885.19|886.62|883.74|0
1651509580000|2022-05-02 16:39:40|887.1|884.22|888.55|885.67|888.55|885.67|887.1|884.22|0
1651509590000|2022-05-02 16:39:50|888.43|885.55|888.07|885.19|889.03|886.15|888.07|885.19|0
1651509600000|2022-05-02 16:40:00|888.67|885.79|887.34|884.46|888.67|885.79|887.34|884.46|0
1651509610000|2022-05-02 16:40:10|886.86|883.98|885.66|882.78|886.86|883.98|885.66|882.78|0
1651509620000|2022-05-02 16:40:20|885.42|882.54|884.7|881.82|885.42|882.54|884.21|881.33|0
1651509630000|2022-05-02 16:40:30|884.94|882.06|885.18|882.3|885.42|882.54|884.94|882.06|0
1651509640000|2022-05-02 16:40:40|885.42|882.54|886.38|883.5|886.38|883.5|885.42|882.54|0
1651509650000|2022-05-02 16:40:50|886.14|883.26|884.94|882.06|886.14|883.26|884.94|882.06|0
1651509660000|2022-05-02 16:41:00|885.18|882.3|886.86|883.98|886.86|883.98|885.18|882.3|0
1651509670000|2022-05-02 16:41:10|886.14|883.26|886.86|883.98|887.23|884.35|886.14|883.26|0
1651509680000|2022-05-02 16:41:20|887.1|884.22|887.47|884.59|887.47|884.59|887.1|884.22|0
1651509690000|2022-05-02 16:41:30|887.34|884.46|889.99|887.11|889.99|887.11|887.34|884.46|0
1651509700000|2022-05-02 16:41:40|889.27|886.39|889.27|886.39|889.27|886.39|889.27|886.39|0
1651509710000|2022-05-02 16:41:50|889.75|886.87|890.24|887.36|890.6|887.72|889.75|886.87|0
1651509720000|2022-05-02 16:42:00|890.36|887.48|890.24|887.36|890.48|887.6|889.99|887.11|0
1651509730000|2022-05-02 16:42:10|889.99|887.11|889.88|887|890.24|887.36|889.88|887|0
1651509740000|2022-05-02 16:42:20|889.75|886.87|889.75|886.87|889.99|887.11|889.75|886.87|0
1651509750000|2022-05-02 16:42:30|890.24|887.36|890.36|887.48|890.48|887.6|890.24|887.36|0
1651509760000|2022-05-02 16:42:40|890.72|887.84|889.51|886.63|890.72|887.84|889.51|886.63|0
1651509770000|2022-05-02 16:42:50|889.27|886.39|889.75|886.87|889.99|887.11|889.27|886.39|0
1651509780000|2022-05-02 16:43:00|890.24|887.36|890.96|888.08|890.96|888.08|890.24|887.36|0
1651509790000|2022-05-02 16:43:10|891.44|888.56|891.68|888.8|891.92|889.04|891.44|888.56|0
1651509800000|2022-05-02 16:43:20|891.2|888.32|891.2|888.32|891.68|888.8|891.2|888.32|0
1651509810000|2022-05-02 16:43:30|891.44|888.56|891.44|888.56|891.68|888.8|890.72|887.84|0
1651509820000|2022-05-02 16:43:40|891.68|888.8|891.68|888.8|891.92|889.04|891.44|888.56|0
1651509830000|2022-05-02 16:43:50|891.44|888.56|890.12|887.24|891.44|888.56|889.99|887.11|0
1651509840000|2022-05-02 16:44:00|889.99|887.11|890.24|887.36|890.96|888.08|889.99|887.11|0
1651509850000|2022-05-02 16:44:10|890.72|887.84|891.2|888.32|891.2|888.32|890.72|887.84|0
1651509860000|2022-05-02 16:44:20|891.44|888.56|891.44|888.56|891.44|888.56|891.2|888.32|0
1651509870000|2022-05-02 16:44:30|891.92|889.04|892.16|889.28|892.16|889.28|891.92|889.04|0
1651509880000|2022-05-02 16:44:40|891.68|888.8|890.48|887.6|891.68|888.8|890.48|887.6|0
1651509890000|2022-05-02 16:44:50|890.72|887.84|890.96|888.08|890.96|888.08|890.48|887.6|0
1651509900000|2022-05-02 16:45:00|891.68|888.8|891.68|888.8|891.68|888.8|891.08|888.2|0
1651509910000|2022-05-02 16:45:10|891.92|889.04|891.68|888.8|892.16|889.28|891.68|888.8|0
1651509920000|2022-05-02 16:45:20|892.41|889.53|891.92|889.04|892.41|889.53|891.81|888.93|0
1651509930000|2022-05-02 16:45:30|892.41|889.53|892.41|889.53|892.53|889.65|891.92|889.04|0
1651509940000|2022-05-02 16:45:40|891.68|888.8|892.16|889.28|892.41|889.53|891.68|888.8|0
1651509950000|2022-05-02 16:45:50|892.89|890.01|892.89|890.01|892.89|890.01|892.65|889.77|0
1651509960000|2022-05-02 16:46:00|893.85|890.97|894.82|891.94|895.3|892.42|893.85|890.97|0
1651509970000|2022-05-02 16:46:10|894.09|891.21|894.82|891.94|895.06|892.18|894.09|891.21|0
1651509980000|2022-05-02 16:46:20|894.09|891.21|893.5|890.62|894.33|891.45|893.5|890.62|0
1651509990000|2022-05-02 16:46:30|892.65|889.77|890.6|887.72|893.13|890.25|890.6|887.72|0
1651510000000|2022-05-02 16:46:40|891.68|888.8|891.44|888.56|891.68|888.8|890.72|887.84|0
1651510010000|2022-05-02 16:46:50|890.96|888.08|890.96|888.08|890.96|888.08|890.48|887.6|0
1651510020000|2022-05-02 16:47:00|891.2|888.32|892.16|889.28|892.16|889.28|891.2|888.32|0
1651510030000|2022-05-02 16:47:10|893.13|890.25|893.85|890.97|893.85|890.97|893.13|890.25|0
1651510040000|2022-05-02 16:47:20|894.09|891.21|892.65|889.77|894.09|891.21|892.65|889.77|0
1651510050000|2022-05-02 16:47:30|892.41|889.53|891.68|888.8|892.41|889.53|891.2|888.32|0
1651510060000|2022-05-02 16:47:40|892.16|889.28|892.89|890.01|892.89|890.01|892.16|889.28|0
1651510070000|2022-05-02 16:47:50|893.13|890.25|891.81|888.93|893.13|890.25|891.81|888.93|0
1651510080000|2022-05-02 16:48:00|891.57|888.69|891.92|889.04|892.65|889.77|891.57|888.69|0
1651510090000|2022-05-02 16:48:10|892.41|889.53|891.92|889.04|892.65|889.77|891.92|889.04|0
1651510100000|2022-05-02 16:48:20|891.68|888.8|892.65|889.77|892.65|889.77|891.68|888.8|0
1651510110000|2022-05-02 16:48:30|893.37|890.49|893.61|890.73|893.61|890.73|893.37|890.49|0
1651510120000|2022-05-02 16:48:40|892.89|890.01|893.01|890.13|893.13|890.25|892.89|890.01|0
1651510130000|2022-05-02 16:48:50|893.13|890.25|892.53|889.65|893.13|890.25|892.41|889.53|0
1651510140000|2022-05-02 16:49:00|891.44|888.56|891.92|889.04|891.92|889.04|891.44|888.56|0
1651510150000|2022-05-02 16:49:10|890.48|887.6|889.99|887.11|890.48|887.6|889.75|886.87|0
1651510160000|2022-05-02 16:49:20|890.6|887.72|890.96|888.08|891.2|888.32|890.6|887.72|0
1651510170000|2022-05-02 16:49:30|892.16|889.28|893.13|890.25|893.13|890.25|892.16|889.28|0
1651510180000|2022-05-02 16:49:40|892.89|890.01|892.89|890.01|892.89|890.01|892.89|890.01|0
1651510190000|2022-05-02 16:49:50|891.92|889.04|893.13|890.25|893.13|890.25|891.92|889.04|0
1651510200000|2022-05-02 16:50:00|894.09|891.21|894.09|891.21|894.09|891.21|893.61|890.73|0
1651510210000|2022-05-02 16:50:10|893.85|890.97|894.09|891.21|894.33|891.45|893.85|890.97|0
1651510220000|2022-05-02 16:50:20|893.85|890.97|894.09|891.21|894.33|891.45|893.85|890.97|0
1651510230000|2022-05-02 16:50:30|893.13|890.25|893.25|890.37|893.25|890.37|893.13|890.25|0
1651510240000|2022-05-02 16:50:40|892.89|890.01|892.4|889.52|893.01|890.13|892.4|889.52|0
1651510250000|2022-05-02 16:50:50|892.65|889.77|892.53|889.65|893.61|890.73|892.53|889.65|0
1651510260000|2022-05-02 16:51:00|892.65|889.77|893.13|890.25|893.13|890.25|892.4|889.52|0
1651510270000|2022-05-02 16:51:10|893.61|890.73|894.09|891.21|894.09|891.21|893.61|890.73|0
1651510280000|2022-05-02 16:51:20|893.85|890.97|893.25|890.37|893.85|890.97|893.25|890.37|0
1651510290000|2022-05-02 16:51:30|892.4|889.52|893.61|890.73|893.61|890.73|892.4|889.52|0
1651510300000|2022-05-02 16:51:40|893.37|890.49|894.09|891.21|894.09|891.21|893.37|890.49|0
1651510310000|2022-05-02 16:51:50|894.58|891.7|893.74|890.86|894.58|891.7|893.61|890.73|0
1651510320000|2022-05-02 16:52:00|893.61|890.73|893.37|890.49|894.22|891.34|893.37|890.49|0
1651510330000|2022-05-02 16:52:10|894.58|891.7|895.54|892.66|895.54|892.66|894.58|891.7|0
1651510340000|2022-05-02 16:52:20|894.7|891.82|894.82|891.94|894.82|891.94|894.58|891.7|0
1651510350000|2022-05-02 16:52:30|895.3|892.42|896.02|893.14|896.02|893.14|895.3|892.42|0
1651510360000|2022-05-02 16:52:40|895.06|892.18|894.82|891.94|895.54|892.66|894.82|891.94|0
1651510370000|2022-05-02 16:52:50|895.06|892.18|895.06|892.18|895.54|892.66|895.06|892.18|0
1651510380000|2022-05-02 16:53:00|894.82|891.94|895.78|892.9|895.78|892.9|894.82|891.94|0
1651510390000|2022-05-02 16:53:10|895.54|892.66|896.87|893.99|896.87|893.99|895.54|892.66|0
1651510400000|2022-05-02 16:53:20|896.99|894.11|895.67|892.79|896.99|894.11|895.3|892.42|0
1651510410000|2022-05-02 16:53:30|896.15|893.27|897.23|894.35|897.23|894.35|896.15|893.27|0
1651510420000|2022-05-02 16:53:40|898.2|895.32|896.99|894.11|898.2|895.32|896.99|894.11|0
1651510430000|2022-05-02 16:53:50|897.47|894.59|897.95|895.07|897.95|895.07|897.47|894.59|0
1651510440000|2022-05-02 16:54:00|898.44|895.56|900.85|897.97|900.85|897.97|898.44|895.56|0
1651510450000|2022-05-02 16:54:10|901.58|898.7|901.33|898.45|901.58|898.7|901.09|898.21|0
1651510460000|2022-05-02 16:54:20|900.85|897.97|901.46|898.58|901.58|898.7|900.85|897.97|0
1651510470000|2022-05-02 16:54:30|901.82|898.94|900.85|897.97|901.82|898.94|900.85|897.97|0
1651510480000|2022-05-02 16:54:40|900.61|897.73|901.09|898.21|901.33|898.45|900.61|897.73|0
1651510490000|2022-05-02 16:54:50|901.22|898.34|900.13|897.25|901.22|898.34|900.13|897.25|0
1651510500000|2022-05-02 16:55:00|900.37|897.49|901.58|898.7|901.58|898.7|900.37|897.49|0
1651510510000|2022-05-02 16:55:10|901.33|898.45|901.82|898.94|901.82|898.94|901.33|898.45|0
1651510520000|2022-05-02 16:55:20|901.58|898.7|903.03|900.15|903.03|900.15|901.33|898.45|0
1651510530000|2022-05-02 16:55:30|902.54|899.66|901.33|898.45|902.54|899.66|900.85|897.97|0
1651510540000|2022-05-02 16:55:40|900.13|897.25|899.64|896.76|900.13|897.25|899.64|896.76|0
1651510550000|2022-05-02 16:55:50|900.37|897.49|897.47|894.59|900.37|897.49|897.47|894.59|0
1651510560000|2022-05-02 16:56:00|896.75|893.87|895.78|892.9|897.47|894.59|895.78|892.9|0
1651510570000|2022-05-02 16:56:10|896.02|893.14|896.51|893.63|896.51|893.63|895.54|892.66|0
1651510580000|2022-05-02 16:56:20|896.02|893.14|897.23|894.35|897.23|894.35|896.02|893.14|0
1651510590000|2022-05-02 16:56:30|898.92|896.04|900.13|897.25|900.13|897.25|898.92|896.04|0
1651510600000|2022-05-02 16:56:40|900.61|897.73|899.16|896.28|900.61|897.73|899.16|896.28|0
1651510610000|2022-05-02 16:56:50|898.68|895.8|899.16|896.28|899.16|896.28|898.44|895.56|0
1651510620000|2022-05-02 16:57:00|898.44|895.56|899.16|896.28|899.89|897.01|898.19|895.31|0
1651510630000|2022-05-02 16:57:10|898.44|895.56|899.64|896.76|899.89|897.01|898.44|895.56|0
1651510640000|2022-05-02 16:57:20|899.89|897.01|900.37|897.49|900.49|897.61|899.89|897.01|0
1651510650000|2022-05-02 16:57:30|899.89|897.01|899.53|896.65|899.89|897.01|899.16|896.28|0
1651510660000|2022-05-02 16:57:40|898.68|895.8|899.16|896.28|899.64|896.76|898.44|895.56|0
1651510670000|2022-05-02 16:57:50|899.89|897.01|901.58|898.7|901.58|898.7|899.89|897.01|0
1651510680000|2022-05-02 16:58:00|901.09|898.21|902.54|899.66|902.78|899.9|901.09|898.21|0
1651510690000|2022-05-02 16:58:10|902.3|899.42|903.75|900.87|904.48|901.6|902.3|899.42|0
1651510700000|2022-05-02 16:58:20|903.03|900.15|904.6|901.72|904.72|901.84|903.03|900.15|0
1651510710000|2022-05-02 16:58:30|905.44|902.56|905.44|902.56|905.44|902.56|905.2|902.32|0
1651510720000|2022-05-02 16:58:40|906.17|903.29|904.72|901.84|906.17|903.29|904.72|901.84|0
1651510730000|2022-05-02 16:58:50|904.96|902.08|904.48|901.6|905.2|902.32|904.48|901.6|0
1651510740000|2022-05-02 16:59:00|904.36|901.48|907.38|904.5|907.38|904.5|904.36|901.48|0
1651510750000|2022-05-02 16:59:10|908.1|905.22|908.59|905.71|908.59|905.71|907.99|905.11|0
1651510760000|2022-05-02 16:59:20|907.13|904.25|907.13|904.25|907.38|904.5|907.13|904.25|0
1651510770000|2022-05-02 16:59:30|906.41|903.53|905.93|903.05|906.41|903.53|905.93|903.05|0
1651510780000|2022-05-02 16:59:40|906.41|903.53|906.05|903.17|906.41|903.53|906.05|903.17|0
1651510790000|2022-05-02 16:59:50|905.93|903.05|905.68|902.8|906.17|903.29|905.68|902.8|0
1651510800000|2022-05-02 17:00:00|906.17|903.29|905.2|902.32|906.17|903.29|905.2|902.32|0
1651510810000|2022-05-02 17:00:10|904.96|902.08|906.17|903.29|906.17|903.29|904.96|902.08|0
1651510820000|2022-05-02 17:00:20|905.68|902.8|906.41|903.53|906.41|903.53|904.96|902.08|0
1651510830000|2022-05-02 17:00:30|906.17|903.29|906.41|903.53|906.65|903.77|906.17|903.29|0
1651510840000|2022-05-02 17:00:40|906.65|903.77|906.41|903.53|906.65|903.77|906.41|903.53|0
1651510850000|2022-05-02 17:00:50|906.65|903.77|906.17|903.29|906.65|903.77|905.93|903.05|0
1651510860000|2022-05-02 17:01:00|905.93|903.05|906.41|903.53|906.41|903.53|905.93|903.05|0
1651510870000|2022-05-02 17:01:10|905.93|903.05|906.17|903.29|906.17|903.29|905.93|903.05|0
1651510880000|2022-05-02 17:01:20|905.87|902.99|906.84|903.96|906.84|903.96|905.87|902.99|0
1651510890000|2022-05-02 17:01:30|906.6|903.72|905.87|902.99|906.84|903.96|905.87|902.99|0
1651510900000|2022-05-02 17:01:40|906.72|903.84|904.66|901.78|907.8|904.92|904.66|901.78|0
1651510910000|2022-05-02 17:01:50|903.7|900.82|904.18|901.3|904.18|901.3|903.7|900.82|0
1651510920000|2022-05-02 17:02:00|904.42|901.54|905.87|902.99|905.87|902.99|903.94|901.06|0
1651510930000|2022-05-02 17:02:10|906.35|903.47|906.48|903.6|906.48|903.6|906.35|903.47|0
1651510940000|2022-05-02 17:02:20|906.59|903.71|906.11|903.23|906.59|903.71|905.87|902.99|0
1651510950000|2022-05-02 17:02:30|906.84|903.96|906.59|903.71|906.84|903.96|906.59|903.71|0
1651510960000|2022-05-02 17:02:40|906.84|903.96|907.56|904.68|907.56|904.68|906.84|903.96|0
1651510970000|2022-05-02 17:02:50|907.8|904.92|909.01|906.13|909.01|906.13|907.8|904.92|0
1651510980000|2022-05-02 17:03:00|908.77|905.89|909.25|906.37|909.74|906.86|908.77|905.89|0
1651510990000|2022-05-02 17:03:10|909.74|906.86|910.94|908.06|910.94|908.06|909.74|906.86|0
1651511000000|2022-05-02 17:03:20|910.46|907.58|912.4|909.52|912.4|909.52|910.46|907.58|0
1651511010000|2022-05-02 17:03:30|912.64|909.76|912.64|909.76|912.64|909.76|912.4|909.52|0
1651511020000|2022-05-02 17:03:40|912.88|910|913.36|910.48|913.36|910.48|912.88|910|0
1651511030000|2022-05-02 17:03:50|913.12|910.24|913.85|910.97|913.85|910.97|912.88|910|0
1651511040000|2022-05-02 17:04:00|914.09|911.21|914.57|911.69|915.06|912.18|914.09|911.21|0
1651511050000|2022-05-02 17:04:10|914.33|911.45|915.06|912.18|915.06|912.18|914.33|911.45|0
1651511060000|2022-05-02 17:04:20|915.3|912.42|915.3|912.42|915.3|912.42|915.06|912.18|0
1651511070000|2022-05-02 17:04:30|914.81|911.93|913.85|910.97|914.81|911.93|913.85|910.97|0
1651511080000|2022-05-02 17:04:40|914.09|911.21|913.36|910.48|914.09|911.21|913.12|910.24|0
1651511090000|2022-05-02 17:04:50|912.4|909.52|911.91|909.03|912.4|909.52|911.91|909.03|0
1651511100000|2022-05-02 17:05:00|911.67|908.79|911.91|909.03|912.88|910|911.67|908.79|0
1651511110000|2022-05-02 17:05:10|911.67|908.79|910.22|907.34|911.67|908.79|910.22|907.34|0
1651511120000|2022-05-02 17:05:20|909.49|906.61|908.29|905.41|909.49|906.61|908.29|905.41|0
1651511130000|2022-05-02 17:05:30|908.53|905.65|909.01|906.13|909.01|906.13|908.53|905.65|0
1651511140000|2022-05-02 17:05:40|909.98|907.1|909.49|906.61|909.98|907.1|909.25|906.37|0
1651511150000|2022-05-02 17:05:50|909.01|906.13|909.74|906.86|909.74|906.86|909.01|906.13|0
1651511160000|2022-05-02 17:06:00|910.7|907.82|910.94|908.06|910.94|908.06|910.7|907.82|0
1651511170000|2022-05-02 17:06:10|910.46|907.58|910.7|907.82|910.7|907.82|910.46|907.58|0
1651511180000|2022-05-02 17:06:20|910.94|908.06|911.19|908.31|911.43|908.55|910.94|908.06|0
1651511190000|2022-05-02 17:06:30|911.91|909.03|912.16|909.28|912.16|909.28|911.91|909.03|0
1651511200000|2022-05-02 17:06:40|911.91|909.03|911.91|909.03|912.16|909.28|911.91|909.03|0
1651511210000|2022-05-02 17:06:50|912.16|909.28|912.16|909.28|912.16|909.28|912.16|909.28|0
1651511220000|2022-05-02 17:07:00|911.8|908.92|911.67|908.79|911.8|908.92|911.67|908.79|0
1651511230000|2022-05-02 17:07:10|911.91|909.03|911.32|908.44|911.91|909.03|911.32|908.44|0
1651511240000|2022-05-02 17:07:20|910.71|907.83|908.79|905.91|910.71|907.83|908.79|905.91|0
1651511250000|2022-05-02 17:07:30|908.67|905.79|908.31|905.43|908.67|905.79|908.31|905.43|0
1651511260000|2022-05-02 17:07:40|908.07|905.19|906.62|903.74|908.07|905.19|906.62|903.74|0
1651511270000|2022-05-02 17:07:50|906.86|903.98|906.38|903.5|906.86|903.98|905.66|902.78|0
1651511280000|2022-05-02 17:08:00|908.31|905.43|904.94|902.06|908.31|905.43|904.94|902.06|0
1651511290000|2022-05-02 17:08:10|904.7|901.82|900.13|897.25|904.7|901.82|900.13|897.25|0
1651511300000|2022-05-02 17:08:20|901.1|898.22|900.37|897.49|901.1|898.22|900.13|897.25|0
1651511310000|2022-05-02 17:08:30|900.61|897.73|901.82|898.94|902.54|899.66|900.61|897.73|0
1651511320000|2022-05-02 17:08:40|902.3|899.42|901.82|898.94|902.3|899.42|901.82|898.94|0
1651511330000|2022-05-02 17:08:50|901.58|898.7|902.3|899.42|902.3|899.42|901.58|898.7|0
1651511340000|2022-05-02 17:09:00|904.46|901.58|904.46|901.58|904.46|901.58|903.98|901.1|0
1651511350000|2022-05-02 17:09:10|904.7|901.82|905.66|902.78|905.66|902.78|904.7|901.82|0
1651511360000|2022-05-02 17:09:20|905.42|902.54|906.99|904.11|906.99|904.11|905.42|902.54|0
1651511370000|2022-05-02 17:09:30|906.62|903.74|903.26|900.38|906.62|903.74|903.26|900.38|0
1651511380000|2022-05-02 17:09:40|903.02|900.14|901.82|898.94|903.02|900.14|901.82|898.94|0
1651511390000|2022-05-02 17:09:50|902.78|899.9|903.74|900.86|903.98|901.1|902.78|899.9|0
1651511400000|2022-05-02 17:10:00|904.46|901.58|904.46|901.58|904.46|901.58|903.98|901.1|0
1651511410000|2022-05-02 17:10:10|904.94|902.06|905.66|902.78|905.66|902.78|904.94|902.06|0
1651511420000|2022-05-02 17:10:20|905.42|902.54|905.18|902.3|905.66|902.78|905.18|902.3|0
1651511430000|2022-05-02 17:10:30|905.66|902.78|903.98|901.1|905.66|902.78|903.98|901.1|0
1651511440000|2022-05-02 17:10:40|903.38|900.5|901.58|898.7|903.38|900.5|901.58|898.7|0
1651511450000|2022-05-02 17:10:50|899.17|896.29|897.25|894.37|899.17|896.29|897.25|894.37|0
1651511460000|2022-05-02 17:11:00|897.73|894.85|897.73|894.85|897.73|894.85|897.01|894.13|0
1651511470000|2022-05-02 17:11:10|897.97|895.09|897.49|894.61|898.21|895.33|897.49|894.61|0
1651511480000|2022-05-02 17:11:20|897.97|895.09|899.23|896.35|899.23|896.35|897.97|895.09|0
1651511490000|2022-05-02 17:11:30|899.71|896.83|899.03|896.15|899.71|896.83|898.99|896.11|0
1651511500000|2022-05-02 17:11:40|899.51|896.63|899.27|896.39|899.75|896.87|899.27|896.39|0
1651511510000|2022-05-02 17:11:50|899.51|896.63|899.75|896.87|899.75|896.87|899.03|896.15|0
1651511520000|2022-05-02 17:12:00|899.87|896.99|899.99|897.11|899.99|897.11|899.75|896.87|0
1651511530000|2022-05-02 17:12:10|899.75|896.87|900.71|897.83|900.71|897.83|899.75|896.87|0
1651511540000|2022-05-02 17:12:20|901.44|898.56|900.23|897.35|901.44|898.56|900.23|897.35|0
1651511550000|2022-05-02 17:12:30|901.19|898.31|901.44|898.56|901.44|898.56|901.19|898.31|0
1651511560000|2022-05-02 17:12:40|901.19|898.31|901.68|898.8|902.16|899.28|901.19|898.31|0
1651511570000|2022-05-02 17:12:50|902.4|899.52|902.88|900|903.12|900.24|902.4|899.52|0
1651511580000|2022-05-02 17:13:00|903.6|900.72|903.6|900.72|903.84|900.96|903.6|900.72|0
1651511590000|2022-05-02 17:13:10|903.84|900.96|903.36|900.48|904.33|901.45|903.36|900.48|0
1651511600000|2022-05-02 17:13:20|902.64|899.76|902.88|900|903.12|900.24|902.64|899.76|0
1651511610000|2022-05-02 17:13:30|901.92|899.04|903.12|900.24|903.12|900.24|901.92|899.04|0
1651511620000|2022-05-02 17:13:40|903.36|900.48|904.09|901.21|904.09|901.21|903.36|900.48|0
1651511630000|2022-05-02 17:13:50|904.57|901.69|902.4|899.52|904.57|901.69|902.4|899.52|0
1651511640000|2022-05-02 17:14:00|903.84|900.96|904.45|901.57|904.45|901.57|903.84|900.96|0
1651511650000|2022-05-02 17:14:10|904.57|901.69|903.84|900.96|904.57|901.69|903.6|900.72|0
1651511660000|2022-05-02 17:14:20|904.09|901.21|902.52|899.64|904.09|901.21|902.52|899.64|0
1651511670000|2022-05-02 17:14:30|902.64|899.76|901.92|899.04|902.64|899.76|901.92|899.04|0
1651511680000|2022-05-02 17:14:40|901.43|898.55|901.92|899.04|901.92|899.04|901.43|898.55|0
1651511690000|2022-05-02 17:14:50|900.95|898.07|899.27|896.39|900.95|898.07|899.03|896.15|0
1651511700000|2022-05-02 17:15:00|899.75|896.87|899.27|896.39|900.47|897.59|899.27|896.39|0
1651511710000|2022-05-02 17:15:10|899.51|896.63|900.95|898.07|900.95|898.07|899.51|896.63|0
1651511720000|2022-05-02 17:15:20|901.43|898.55|900.95|898.07|901.43|898.55|900.23|897.35|0
1651511730000|2022-05-02 17:15:30|901.68|898.8|901.92|899.04|901.92|899.04|901.68|898.8|0
1651511740000|2022-05-02 17:15:40|900.95|898.07|901.19|898.31|901.68|898.8|900.95|898.07|0
1651511750000|2022-05-02 17:15:50|900.71|897.83|900.47|897.59|900.71|897.83|900.47|897.59|0
1651511760000|2022-05-02 17:16:00|900.23|897.35|901.68|898.8|901.68|898.8|900.23|897.35|0
1651511770000|2022-05-02 17:16:10|901.92|899.04|899.99|897.11|901.92|899.04|899.99|897.11|0
1651511780000|2022-05-02 17:16:20|900.71|897.83|901.43|898.55|901.8|898.92|900.71|897.83|0
1651511790000|2022-05-02 17:16:30|901.68|898.8|901.32|898.44|901.68|898.8|901.19|898.31|0
1651511800000|2022-05-02 17:16:40|901.43|898.55|902.64|899.76|902.64|899.76|901.43|898.55|0
1651511810000|2022-05-02 17:16:50|902.4|899.52|903.12|900.24|903.12|900.24|902.16|899.28|0
1651511820000|2022-05-02 17:17:00|903.84|900.96|904.08|901.2|904.09|901.21|903.49|900.61|0
1651511830000|2022-05-02 17:17:10|904.33|901.45|905.77|902.89|905.77|902.89|904.33|901.45|0
1651511840000|2022-05-02 17:17:20|905.29|902.41|905.29|902.41|905.77|902.89|905.29|902.41|0
1651511850000|2022-05-02 17:17:30|905.05|902.17|904.81|901.93|905.05|902.17|904.33|901.45|0
1651511860000|2022-05-02 17:17:40|905.29|902.41|906.01|903.13|906.25|903.37|905.29|902.41|0
1651511870000|2022-05-02 17:17:50|905.53|902.65|905.29|902.41|906.01|903.13|905.29|902.41|0
1651511880000|2022-05-02 17:18:00|905.53|902.65|905.53|902.65|906.14|903.26|905.53|902.65|0
1651511890000|2022-05-02 17:18:10|905.77|902.89|904.57|901.69|905.77|902.89|904.57|901.69|0
1651511900000|2022-05-02 17:18:20|904.08|901.2|902.64|899.76|904.08|901.2|902.04|899.16|0
1651511910000|2022-05-02 17:18:30|902.4|899.52|904.08|901.2|904.08|901.2|902.4|899.52|0
1651511920000|2022-05-02 17:18:40|904.57|901.69|905.29|902.41|905.53|902.65|904.57|901.69|0
1651511930000|2022-05-02 17:18:50|905.05|902.17|904.57|901.69|905.05|902.17|904.57|901.69|0
1651511940000|2022-05-02 17:19:00|904.08|901.2|903.6|900.72|904.33|901.45|903.6|900.72|0
1651511950000|2022-05-02 17:19:10|903.49|900.61|903.6|900.72|903.6|900.72|902.64|899.76|0
1651511960000|2022-05-02 17:19:20|904.08|901.2|904.57|901.69|904.93|902.05|904.08|901.2|0
1651511970000|2022-05-02 17:19:30|903.84|900.96|904.33|901.45|904.33|901.45|903.84|900.96|0
1651511980000|2022-05-02 17:19:40|904.08|901.2|903.12|900.24|904.08|901.2|903.12|900.24|0
1651511990000|2022-05-02 17:19:50|902.64|899.76|903.6|900.72|903.6|900.72|902.64|899.76|0
1651512000000|2022-05-02 17:20:00|902.88|900|906.14|903.26|906.14|903.26|902.88|900|0
1651512010000|2022-05-02 17:20:10|906.01|903.13|906.14|903.26|906.14|903.26|906.01|903.13|0
1651512020000|2022-05-02 17:20:20|906.01|903.13|905.05|902.17|906.01|903.13|905.05|902.17|0
1651512030000|2022-05-02 17:20:30|904.21|901.33|905.77|902.89|905.77|902.89|904.08|901.2|0
1651512040000|2022-05-02 17:20:40|905.66|902.78|906.74|903.86|906.74|903.86|905.66|902.78|0
1651512050000|2022-05-02 17:20:50|907.22|904.34|905.77|902.89|907.22|904.34|905.77|902.89|0
1651512060000|2022-05-02 17:21:00|905.53|902.65|906.14|903.26|906.14|903.26|905.05|902.17|0
1651512070000|2022-05-02 17:21:10|906.01|903.13|907.22|904.34|907.22|904.34|906.01|903.13|0
1651512080000|2022-05-02 17:21:20|906.98|904.1|906.74|903.86|906.98|904.1|906.25|903.37|0
1651512090000|2022-05-02 17:21:30|906.5|903.62|906.5|903.62|906.74|903.86|906.5|903.62|0
1651512100000|2022-05-02 17:21:40|906.98|904.1|908.42|905.54|908.42|905.54|906.98|904.1|0
1651512110000|2022-05-02 17:21:50|908.18|905.3|907.46|904.58|908.18|905.3|907.46|904.58|0
1651512120000|2022-05-02 17:22:00|907.22|904.34|907.7|904.82|907.7|904.82|906.01|903.13|0
1651512130000|2022-05-02 17:22:10|906.74|903.86|908.42|905.54|908.67|905.79|906.74|903.86|0
1651512140000|2022-05-02 17:22:20|908.67|905.79|908.91|906.03|908.91|906.03|908.42|905.54|0
1651512150000|2022-05-02 17:22:30|908.55|905.67|908.18|905.3|908.55|905.67|908.18|905.3|0
1651512160000|2022-05-02 17:22:40|907.94|905.06|908.67|905.79|908.67|905.79|907.94|905.06|0
1651512170000|2022-05-02 17:22:50|908.07|905.19|907.46|904.58|908.07|905.19|907.46|904.58|0
1651512180000|2022-05-02 17:23:00|906.98|904.1|908.18|905.3|908.18|905.3|906.74|903.86|0
1651512190000|2022-05-02 17:23:10|907.94|905.06|907.7|904.82|908.18|905.3|907.7|904.82|0
1651512200000|2022-05-02 17:23:20|906.74|903.86|907.7|904.82|907.7|904.82|906.74|903.86|0
1651512210000|2022-05-02 17:23:30|907.94|905.06|906.98|904.1|907.94|905.06|906.98|904.1|0
1651512220000|2022-05-02 17:23:40|906.5|903.62|906.25|903.37|906.5|903.62|906.01|903.13|0
1651512230000|2022-05-02 17:23:50|906.74|903.86|907.46|904.58|907.46|904.58|906.74|903.86|0
1651512240000|2022-05-02 17:24:00|907.83|904.95|908.42|905.54|908.42|905.54|907.7|904.82|0
1651512250000|2022-05-02 17:24:10|907.94|905.06|908.91|906.03|908.91|906.03|907.94|905.06|0
1651512260000|2022-05-02 17:24:20|909.39|906.51|909.39|906.51|909.87|906.99|909.39|906.51|0
1651512270000|2022-05-02 17:24:30|909.87|906.99|908.91|906.03|909.87|906.99|908.91|906.03|0
1651512280000|2022-05-02 17:24:40|909.15|906.27|909.87|906.99|909.87|906.99|909.15|906.27|0
1651512290000|2022-05-02 17:24:50|910.11|907.23|910.35|907.47|910.35|907.47|909.87|906.99|0
1651512300000|2022-05-02 17:25:00|909.63|906.75|910.35|907.47|910.35|907.47|909.63|906.75|0
1651512310000|2022-05-02 17:25:10|910.11|907.23|909.63|906.75|910.11|907.23|909.63|906.75|0
1651512320000|2022-05-02 17:25:20|908.67|905.79|906.98|904.1|908.67|905.79|906.98|904.1|0
1651512330000|2022-05-02 17:25:30|905.77|902.89|905.66|902.78|905.77|902.89|904.57|901.69|0
1651512340000|2022-05-02 17:25:40|905.77|902.89|907.22|904.34|907.22|904.34|905.77|902.89|0
1651512350000|2022-05-02 17:25:50|907.46|904.58|906.86|903.98|907.58|904.7|906.86|903.98|0
1651512360000|2022-05-02 17:26:00|906.74|903.86|907.22|904.34|907.46|904.58|906.74|903.86|0
1651512370000|2022-05-02 17:26:10|906.74|903.86|906.25|903.37|907.22|904.34|906.25|903.37|0
1651512380000|2022-05-02 17:26:20|906.01|903.13|905.29|902.41|906.01|903.13|904.57|901.69|0
1651512390000|2022-05-02 17:26:30|905.05|902.17|905.29|902.41|905.77|902.89|904.93|902.05|0
1651512400000|2022-05-02 17:26:40|906.25|903.37|906.74|903.86|906.74|903.86|906.25|903.37|0
1651512410000|2022-05-02 17:26:50|906.25|903.37|905.77|902.89|906.25|903.37|905.29|902.41|0
1651512420000|2022-05-02 17:27:00|906.01|903.13|905.53|902.65|906.01|903.13|905.53|902.65|0
1651512430000|2022-05-02 17:27:10|906.25|903.37|907.94|905.06|907.94|905.06|906.25|903.37|0
1651512440000|2022-05-02 17:27:20|908.18|905.3|909.15|906.27|909.15|906.27|908.18|905.3|0
1651512450000|2022-05-02 17:27:30|909.27|906.39|909.87|906.99|909.87|906.99|909.15|906.27|0
1651512460000|2022-05-02 17:27:40|910.31|907.43|910.79|907.91|910.79|907.91|910.31|907.43|0
1651512470000|2022-05-02 17:27:50|910.55|907.67|910.31|907.43|910.55|907.67|910.07|907.19|0
1651512480000|2022-05-02 17:28:00|909.1|906.22|907.9|905.02|909.1|906.22|907.9|905.02|0
1651512490000|2022-05-02 17:28:10|908.86|905.98|909.34|906.46|909.34|906.46|908.62|905.74|0
1651512500000|2022-05-02 17:28:20|910.07|907.19|909.58|906.7|910.31|907.43|909.58|906.7|0
1651512510000|2022-05-02 17:28:30|909.47|906.59|910.55|907.67|910.55|907.67|909.1|906.22|0
1651512520000|2022-05-02 17:28:40|911.03|908.15|911.75|908.87|911.75|908.87|910.55|907.67|0
1651512530000|2022-05-02 17:28:50|912.24|909.36|912.72|909.84|912.96|910.08|912.24|909.36|0
1651512540000|2022-05-02 17:29:00|912.48|909.6|913.93|911.05|914.17|911.29|912.48|909.6|0
1651512550000|2022-05-02 17:29:10|913.57|910.69|911.64|908.76|913.57|910.69|911.64|908.76|0
1651512560000|2022-05-02 17:29:20|912|909.12|911.51|908.63|912.24|909.36|911.51|908.63|0
1651512570000|2022-05-02 17:29:30|911.75|908.87|912.24|909.36|912.48|909.6|911.75|908.87|0
1651512580000|2022-05-02 17:29:40|911.51|908.63|910.07|907.19|911.51|908.63|910.07|907.19|0
1651512590000|2022-05-02 17:29:50|910.31|907.43|909.47|906.59|910.31|907.43|909.47|906.59|0
1651512600000|2022-05-02 17:30:00|910.55|907.67|910.55|907.67|911.27|908.39|910.55|907.67|0
1651512610000|2022-05-02 17:30:10|910.79|907.91|912.72|909.84|912.72|909.84|910.79|907.91|0
1651512620000|2022-05-02 17:30:20|912.6|909.72|910.79|907.91|912.6|909.72|910.79|907.91|0
1651512630000|2022-05-02 17:30:30|910.07|907.19|907.9|905.02|910.07|907.19|907.66|904.78|0
1651512640000|2022-05-02 17:30:40|908.14|905.26|907.66|904.78|908.14|905.26|907.66|904.78|0
1651512650000|2022-05-02 17:30:50|907.9|905.02|907.9|905.02|907.9|905.02|907.9|905.02|0
1651512660000|2022-05-02 17:31:00|907.66|904.78|905.25|902.37|907.66|904.78|905.25|902.37|0
1651512670000|2022-05-02 17:31:10|904.28|901.4|905.73|902.85|905.73|902.85|904.28|901.4|0
1651512680000|2022-05-02 17:31:20|906.21|903.33|907.66|904.78|907.66|904.78|906.21|903.33|0
1651512690000|2022-05-02 17:31:30|908.02|905.14|907.78|904.9|908.14|905.26|907.78|904.9|0
1651512700000|2022-05-02 17:31:40|907.66|904.78|906.82|903.94|907.66|904.78|906.69|903.81|0
1651512710000|2022-05-02 17:31:50|906.93|904.05|907.66|904.78|907.9|905.02|906.93|904.05|0
1651512720000|2022-05-02 17:32:00|907.9|905.02|907.66|904.78|907.9|905.02|907.42|904.54|0
1651512730000|2022-05-02 17:32:10|907.9|905.02|908.62|905.74|908.86|905.98|907.9|905.02|0
1651512740000|2022-05-02 17:32:20|908.02|905.14|909.1|906.22|909.1|906.22|908.02|905.14|0
1651512750000|2022-05-02 17:32:30|909.34|906.46|910.31|907.43|910.31|907.43|909.34|906.46|0
1651512760000|2022-05-02 17:32:40|910.79|907.91|910.07|907.19|910.79|907.91|910.07|907.19|0
1651512770000|2022-05-02 17:32:50|910.31|907.43|910.67|907.79|910.67|907.79|909.83|906.95|0
1651512780000|2022-05-02 17:33:00|910.55|907.67|911.51|908.63|911.51|908.63|910.55|907.67|0
1651512790000|2022-05-02 17:33:10|911.75|908.87|912|909.12|912|909.12|911.51|908.63|0
1651512800000|2022-05-02 17:33:20|912.24|909.36|912.96|910.08|913.2|910.32|912.24|909.36|0
1651512810000|2022-05-02 17:33:30|912.48|909.6|913.2|910.32|913.2|910.32|912.48|909.6|0
1651512820000|2022-05-02 17:33:40|913.44|910.56|913.2|910.32|913.44|910.56|913.2|910.32|0
1651512830000|2022-05-02 17:33:50|913.44|910.56|914.17|911.29|914.17|911.29|913.2|910.32|0
1651512840000|2022-05-02 17:34:00|914.41|911.53|914.17|911.29|914.65|911.77|914.17|911.29|0
1651512850000|2022-05-02 17:34:10|914.65|911.77|913.44|910.56|914.65|911.77|913.44|910.56|0
1651512860000|2022-05-02 17:34:20|913.68|910.8|914.65|911.77|914.65|911.77|913.68|910.8|0
1651512870000|2022-05-02 17:34:30|914.89|912.01|913.44|910.56|914.89|912.01|913.44|910.56|0
1651512880000|2022-05-02 17:34:40|913.92|911.04|914.89|912.01|914.89|912.01|913.92|911.04|0
1651512890000|2022-05-02 17:34:50|914.65|911.77|914.65|911.77|914.65|911.77|914.17|911.29|0
1651512900000|2022-05-02 17:35:00|915.37|912.49|914.41|911.53|915.37|912.49|914.41|911.53|0
1651512910000|2022-05-02 17:35:10|913.68|910.8|913.2|910.32|914.89|912.01|913.2|910.32|0
1651512920000|2022-05-02 17:35:20|913.44|910.56|915.13|912.25|915.13|912.25|913.44|910.56|0
1651512930000|2022-05-02 17:35:30|915.37|912.49|915.61|912.73|915.61|912.73|915.37|912.49|0
1651512940000|2022-05-02 17:35:40|915.13|912.25|915.61|912.73|915.61|912.73|915.13|912.25|0
1651512950000|2022-05-02 17:35:50|915.37|912.49|914.89|912.01|916.1|913.22|914.89|912.01|0
1651512960000|2022-05-02 17:36:00|914.65|911.77|914.89|912.01|915.13|912.25|914.65|911.77|0
1651512970000|2022-05-02 17:36:10|915.13|912.25|913.68|910.8|915.13|912.25|913.44|910.56|0
1651512980000|2022-05-02 17:36:20|912.96|910.08|911.75|908.87|912.96|910.08|911.75|908.87|0
1651512990000|2022-05-02 17:36:30|911.27|908.39|912.72|909.84|912.72|909.84|911.27|908.39|0
1651513000000|2022-05-02 17:36:40|913.44|910.56|913.44|910.56|913.44|910.56|913.2|910.32|0
1651513010000|2022-05-02 17:36:50|912.96|910.08|911.75|908.87|912.96|910.08|911.75|908.87|0
1651513020000|2022-05-02 17:37:00|912.48|909.6|911.75|908.87|912.48|909.6|911.75|908.87|0
1651513030000|2022-05-02 17:37:10|912.24|909.36|911.99|909.11|912.72|909.84|911.99|909.11|0
1651513040000|2022-05-02 17:37:20|912.48|909.6|912.96|910.08|912.96|910.08|912.48|909.6|0
1651513050000|2022-05-02 17:37:30|912.72|909.84|912.72|909.84|912.96|910.08|912.48|909.6|0
1651513060000|2022-05-02 17:37:40|913.2|910.32|912.96|910.08|913.44|910.56|912.96|910.08|0
1651513070000|2022-05-02 17:37:50|913.2|910.32|911.75|908.87|913.2|910.32|911.75|908.87|0
1651513080000|2022-05-02 17:38:00|912.24|909.36|912.72|909.84|912.72|909.84|912.24|909.36|0
1651513090000|2022-05-02 17:38:10|913.2|910.32|912.96|910.08|913.2|910.32|912.48|909.6|0
1651513100000|2022-05-02 17:38:20|913.2|910.32|913.68|910.8|913.68|910.8|912.72|909.84|0
1651513110000|2022-05-02 17:38:30|914.65|911.77|914.89|912.01|914.89|912.01|914.41|911.53|0
1651513120000|2022-05-02 17:38:40|915.61|912.73|915.61|912.73|915.61|912.73|914.89|912.01|0
1651513130000|2022-05-02 17:38:50|915.37|912.49|914.65|911.77|915.61|912.73|914.65|911.77|0
1651513140000|2022-05-02 17:39:00|914.17|911.29|914.89|912.01|915.13|912.25|914.17|911.29|0
1651513150000|2022-05-02 17:39:10|915.61|912.73|916.34|913.46|916.34|913.46|915.61|912.73|0
1651513160000|2022-05-02 17:39:20|915.98|913.1|916.1|913.22|916.34|913.46|915.98|913.1|0
1651513170000|2022-05-02 17:39:30|916.34|913.46|916.82|913.94|917.54|914.66|916.34|913.46|0
1651513180000|2022-05-02 17:39:40|916.58|913.7|916.1|913.22|916.95|914.07|916.1|913.22|0
1651513190000|2022-05-02 17:39:50|917.06|914.18|916.58|913.7|917.3|914.42|916.58|913.7|0
1651513200000|2022-05-02 17:40:00|916.34|913.46|914.65|911.77|916.34|913.46|914.65|911.77|0
1651513210000|2022-05-02 17:40:10|912.48|909.6|914.17|911.29|914.17|911.29|912.48|909.6|0
1651513220000|2022-05-02 17:40:20|915.37|912.49|914.65|911.77|915.37|912.49|914.65|911.77|0
1651513230000|2022-05-02 17:40:30|915.37|912.49|915.61|912.73|915.61|912.73|915.13|912.25|0
1651513240000|2022-05-02 17:40:40|914.89|912.01|914.36|911.48|915.37|912.49|914.36|911.48|0
1651513250000|2022-05-02 17:40:50|913.88|911|912.43|909.55|913.88|911|912.43|909.55|0
1651513260000|2022-05-02 17:41:00|911.95|909.07|912.91|910.03|913.16|910.28|911.95|909.07|0
1651513270000|2022-05-02 17:41:10|913.16|910.28|911.59|908.71|913.16|910.28|911.59|908.71|0
1651513280000|2022-05-02 17:41:20|912.43|909.55|912.91|910.03|912.91|910.03|911.95|909.07|0
1651513290000|2022-05-02 17:41:30|912.67|909.79|912.19|909.31|912.67|909.79|912.19|909.31|0
1651513300000|2022-05-02 17:41:40|913.04|910.16|913.16|910.28|913.4|910.52|912.91|910.03|0
1651513310000|2022-05-02 17:41:50|913.4|910.52|914.12|911.24|914.12|911.24|913.4|910.52|0
1651513320000|2022-05-02 17:42:00|914.16|911.28|915|912.12|915|912.12|913.68|910.8|0
1651513330000|2022-05-02 17:42:10|915.24|912.36|915.24|912.36|915.24|912.36|914.76|911.88|0
1651513340000|2022-05-02 17:42:20|914.52|911.64|914.65|911.77|915|912.12|914.52|911.64|0
1651513350000|2022-05-02 17:42:30|914.28|911.4|914.89|912.01|914.89|912.01|914.28|911.4|0
1651513360000|2022-05-02 17:42:40|915.24|912.36|914.76|911.88|915.72|912.84|914.76|911.88|0
1651513370000|2022-05-02 17:42:50|915.48|912.6|914.76|911.88|915.48|912.6|914.76|911.88|0
1651513380000|2022-05-02 17:43:00|915.97|913.09|915.13|912.25|915.97|913.09|915.13|912.25|0
1651513390000|2022-05-02 17:43:10|915.24|912.36|916.21|913.33|916.21|913.33|915.24|912.36|0
1651513400000|2022-05-02 17:43:20|915.48|912.6|914.52|911.64|915.72|912.84|914.52|911.64|0
1651513410000|2022-05-02 17:43:30|915|912.12|915.72|912.84|915.72|912.84|915|912.12|0
1651513420000|2022-05-02 17:43:40|915|912.12|914.52|911.64|915|912.12|914.52|911.64|0
1651513430000|2022-05-02 17:43:50|914.28|911.4|913.8|910.92|914.28|911.4|913.8|910.92|0
1651513440000|2022-05-02 17:44:00|913.32|910.44|914.65|911.77|914.65|911.77|913.32|910.44|0
1651513450000|2022-05-02 17:44:10|914.4|911.52|915.48|912.6|915.48|912.6|914.4|911.52|0
1651513460000|2022-05-02 17:44:20|915.24|912.36|915.24|912.36|915.72|912.84|915.24|912.36|0
1651513470000|2022-05-02 17:44:30|915.72|912.84|916.21|913.33|916.21|913.33|915.61|912.73|0
1651513480000|2022-05-02 17:44:40|916.45|913.57|919.95|917.07|919.95|917.07|916.45|913.57|0
1651513490000|2022-05-02 17:44:50|919.82|916.94|920.3|917.42|920.3|917.42|919.82|916.94|0
1651513500000|2022-05-02 17:45:00|919.34|916.46|919.1|916.22|919.58|916.7|918.38|915.5|0
1651513510000|2022-05-02 17:45:10|919.58|916.7|919.1|916.22|919.82|916.94|919.1|916.22|0
1651513520000|2022-05-02 17:45:20|918.86|915.98|919.1|916.22|919.1|916.22|918.86|915.98|0
1651513530000|2022-05-02 17:45:30|919.58|916.7|921.03|918.15|921.03|918.15|919.58|916.7|0
1651513540000|2022-05-02 17:45:40|921.15|918.27|921.27|918.39|921.75|918.87|921.15|918.27|0
1651513550000|2022-05-02 17:45:50|921.75|918.87|921.03|918.15|921.75|918.87|921.03|918.15|0
1651513560000|2022-05-02 17:46:00|921.51|918.63|921.99|919.11|921.99|919.11|921.27|918.39|0
1651513570000|2022-05-02 17:46:10|921.27|918.39|922.47|919.59|922.47|919.59|921.27|918.39|0
1651513580000|2022-05-02 17:46:20|922.72|919.84|922.96|920.08|922.96|920.08|922.72|919.84|0
1651513590000|2022-05-02 17:46:30|922.84|919.96|923.2|920.32|923.2|920.32|922.84|919.96|0
1651513600000|2022-05-02 17:46:40|923.68|920.8|923.68|920.8|923.92|921.04|923.68|920.8|0
1651513610000|2022-05-02 17:46:50|923.44|920.56|923.68|920.8|923.68|920.8|923.44|920.56|0
1651513620000|2022-05-02 17:47:00|923.2|920.32|924.89|922.01|924.89|922.01|923.2|920.32|0
1651513630000|2022-05-02 17:47:10|924.65|921.77|923.44|920.56|924.65|921.77|923.44|920.56|0
1651513640000|2022-05-02 17:47:20|922.72|919.84|922.47|919.59|922.72|919.84|922.23|919.35|0
1651513650000|2022-05-02 17:47:30|922.72|919.84|923.2|920.32|923.2|920.32|922.72|919.84|0
1651513660000|2022-05-02 17:47:40|923.68|920.8|924.65|921.77|924.65|921.77|923.68|920.8|0
1651513670000|2022-05-02 17:47:50|924.4|921.52|923.2|920.32|924.4|921.52|923.2|920.32|0
1651513680000|2022-05-02 17:48:00|923.68|920.8|925.37|922.49|925.37|922.49|923.68|920.8|0
1651513690000|2022-05-02 17:48:10|925.61|922.73|925.61|922.73|926.09|923.21|925.61|922.73|0
1651513700000|2022-05-02 17:48:20|925.85|922.97|925.61|922.73|926.09|923.21|925.61|922.73|0
1651513710000|2022-05-02 17:48:30|925.37|922.49|924.89|922.01|925.37|922.49|924.65|921.77|0
1651513720000|2022-05-02 17:48:40|925.13|922.25|922.23|919.35|925.13|922.25|922.23|919.35|0
1651513730000|2022-05-02 17:48:50|921.99|919.11|922.23|919.35|922.72|919.84|921.99|919.11|0
1651513740000|2022-05-02 17:49:00|922.47|919.59|922.96|920.08|923.44|920.56|922.47|919.59|0
1651513750000|2022-05-02 17:49:10|922.47|919.59|922.72|919.84|922.96|920.08|922.47|919.59|0
1651513760000|2022-05-02 17:49:20|923.2|920.32|924.05|921.17|924.05|921.17|923.2|920.32|0
1651513770000|2022-05-02 17:49:30|923.92|921.04|924.89|922.01|924.89|922.01|923.92|921.04|0
1651513780000|2022-05-02 17:49:40|925.13|922.25|925.85|922.97|925.85|922.97|925.13|922.25|0
1651513790000|2022-05-02 17:49:50|925.61|922.73|925.37|922.49|925.61|922.73|925.37|922.49|0
1651513800000|2022-05-02 17:50:00|925.61|922.73|925.61|922.73|925.85|922.97|925.37|922.49|0
1651513810000|2022-05-02 17:50:10|924.89|922.01|923.92|921.04|924.89|922.01|923.92|921.04|0
1651513820000|2022-05-02 17:50:20|924.65|921.77|925.25|922.37|925.37|922.49|924.65|921.77|0
1651513830000|2022-05-02 17:50:30|924.4|921.52|922.96|920.08|924.4|921.52|922.72|919.84|0
1651513840000|2022-05-02 17:50:40|924.4|921.52|923.2|920.32|924.4|921.52|923.2|920.32|0
1651513850000|2022-05-02 17:50:50|922.72|919.84|922.12|919.24|922.72|919.84|921.75|918.87|0
1651513860000|2022-05-02 17:51:00|922.23|919.35|924.4|921.52|924.4|921.52|922.23|919.35|0
1651513870000|2022-05-02 17:51:10|923.92|921.04|925.37|922.49|925.37|922.49|923.92|921.04|0
1651513880000|2022-05-02 17:51:20|925.13|922.25|925.61|922.73|925.61|922.73|924.89|922.01|0
1651513890000|2022-05-02 17:51:30|925.37|922.49|925.13|922.25|925.37|922.49|925.13|922.25|0
1651513900000|2022-05-02 17:51:40|925.25|922.37|924.65|921.77|925.37|922.49|924.65|921.77|0
1651513910000|2022-05-02 17:51:50|925.13|922.25|924.16|921.28|925.13|922.25|923.68|920.8|0
1651513920000|2022-05-02 17:52:00|923.68|920.8|923.2|920.32|923.68|920.8|923.2|920.32|0
1651513930000|2022-05-02 17:52:10|924.4|921.52|925.61|922.73|925.61|922.73|924.4|921.52|0
1651513940000|2022-05-02 17:52:20|924.89|922.01|924.65|921.77|924.89|922.01|924.65|921.77|0
1651513950000|2022-05-02 17:52:30|925.13|922.25|925.13|922.25|925.13|922.25|925.13|922.25|0
1651513960000|2022-05-02 17:52:40|925.37|922.49|924.4|921.52|925.37|922.49|924.4|921.52|0
1651513970000|2022-05-02 17:52:50|924.29|921.41|924.89|922.01|924.89|922.01|924.29|921.41|0
1651513980000|2022-05-02 17:53:00|925.13|922.25|925.85|922.97|925.85|922.97|924.89|922.01|0
1651513990000|2022-05-02 17:53:10|925.61|922.73|925.85|922.97|926.09|923.21|925.61|922.73|0
1651514000000|2022-05-02 17:53:20|925.37|922.49|925.85|922.97|925.85|922.97|925.13|922.25|0
1651514010000|2022-05-02 17:53:30|925.49|922.61|925.85|922.97|925.85|922.97|925.49|922.61|0
1651514020000|2022-05-02 17:53:40|926.82|923.94|926.46|923.58|926.82|923.94|926.46|923.58|0
1651514030000|2022-05-02 17:53:50|925.85|922.97|926.33|923.45|926.33|923.45|925.61|922.73|0
1651514040000|2022-05-02 17:54:00|926.09|923.21|926.82|923.94|926.82|923.94|926.09|923.21|0
1651514050000|2022-05-02 17:54:10|926.09|923.21|927.06|924.18|927.06|924.18|926.09|923.21|0
1651514060000|2022-05-02 17:54:20|926.33|923.45|925.61|922.73|926.58|923.7|925.61|922.73|0
1651514070000|2022-05-02 17:54:30|925.85|922.97|926.09|923.21|926.09|923.21|925.85|922.97|0
1651514080000|2022-05-02 17:54:40|925.85|922.97|926.09|923.21|926.09|923.21|925.85|922.97|0
1651514090000|2022-05-02 17:54:50|926.33|923.45|926.09|923.21|926.33|923.45|926.09|923.21|0
1651514100000|2022-05-02 17:55:00|925.13|922.25|925.85|922.97|925.85|922.97|925.13|922.25|0
1651514110000|2022-05-02 17:55:10|925.61|922.73|926.09|923.21|926.09|923.21|925.61|922.73|0
1651514120000|2022-05-02 17:55:20|925.85|922.97|925.37|922.49|925.85|922.97|925.37|922.49|0
1651514130000|2022-05-02 17:55:30|925.13|922.25|924.16|921.28|925.13|922.25|923.92|921.04|0
1651514140000|2022-05-02 17:55:40|923.92|921.04|920.54|917.66|923.92|921.04|920.3|917.42|0
1651514150000|2022-05-02 17:55:50|921.03|918.15|920.06|917.18|921.03|918.15|920.06|917.18|0
1651514160000|2022-05-02 17:56:00|920.54|917.66|922.47|919.59|922.47|919.59|920.54|917.66|0
1651514170000|2022-05-02 17:56:10|922.96|920.08|921.99|919.11|922.96|920.08|921.99|919.11|0
1651514180000|2022-05-02 17:56:20|922.23|919.35|922.36|919.48|922.36|919.48|921.63|918.75|0
1651514190000|2022-05-02 17:56:30|922.71|919.83|922.96|920.08|922.96|920.08|922.71|919.83|0
1651514200000|2022-05-02 17:56:40|923.08|920.2|923.2|920.32|923.2|920.32|922.23|919.35|0
1651514210000|2022-05-02 17:56:50|922.71|919.83|923.2|920.32|923.2|920.32|921.99|919.11|0
1651514220000|2022-05-02 17:57:00|923.44|920.56|923.92|921.04|924.16|921.28|923.44|920.56|0
1651514230000|2022-05-02 17:57:10|924.53|921.65|924.4|921.52|924.53|921.65|924.29|921.41|0
1651514240000|2022-05-02 17:57:20|923.44|920.56|923.92|921.04|923.92|921.04|923.44|920.56|0
1651514250000|2022-05-02 17:57:30|923.68|920.8|923.92|921.04|924.4|921.52|923.68|920.8|0
1651514260000|2022-05-02 17:57:40|922.96|920.08|922.71|919.83|922.96|920.08|922.23|919.35|0
1651514270000|2022-05-02 17:57:50|922.36|919.48|922.71|919.83|922.84|919.96|922.23|919.35|0
1651514280000|2022-05-02 17:58:00|922.47|919.59|923.44|920.56|923.92|921.04|922.47|919.59|0
1651514290000|2022-05-02 17:58:10|923.2|920.32|921.99|919.11|923.2|920.32|921.99|919.11|0
1651514300000|2022-05-02 17:58:20|922.23|919.35|921.75|918.87|922.23|919.35|921.75|918.87|0
1651514310000|2022-05-02 17:58:30|922.23|919.35|922.23|919.35|922.47|919.59|921.99|919.11|0
1651514320000|2022-05-02 17:58:40|922.96|920.08|922.47|919.59|922.96|920.08|922.23|919.35|0
1651514330000|2022-05-02 17:58:50|922.96|920.08|923.2|920.32|923.68|920.8|922.96|920.08|0
1651514340000|2022-05-02 17:59:00|923.44|920.56|921.75|918.87|923.44|920.56|921.75|918.87|0
1651514350000|2022-05-02 17:59:10|921.27|918.39|921.27|918.39|921.27|918.39|921.27|918.39|0
1651514360000|2022-05-02 17:59:20|921.03|918.15|922.47|919.59|922.47|919.59|921.03|918.15|0
1651514370000|2022-05-02 17:59:30|922.71|919.83|921.27|918.39|922.71|919.83|921.27|918.39|0
1651514380000|2022-05-02 17:59:40|921.03|918.15|921.39|918.51|921.39|918.51|921.03|918.15|0
1651514390000|2022-05-02 17:59:50|920.54|917.66|919.82|916.94|920.78|917.9|919.82|916.94|0
1651514400000|2022-05-02 18:00:00|920.06|917.18|920.78|917.9|920.78|917.9|920.06|917.18|0
1651514410000|2022-05-02 18:00:10|921.99|919.11|922.47|919.59|922.47|919.59|921.03|918.15|0
1651514420000|2022-05-02 18:00:20|922.71|919.83|923.68|920.8|923.92|921.04|922.71|919.83|0
1651514430000|2022-05-02 18:00:30|925.13|922.25|924.64|921.76|925.13|922.25|924.29|921.41|0
1651514440000|2022-05-02 18:00:40|924.16|921.28|924.16|921.28|924.89|922.01|924.16|921.28|0
1651514450000|2022-05-02 18:00:50|923.68|920.8|923.32|920.44|923.92|921.04|923.32|920.44|0
1651514460000|2022-05-02 18:01:00|923.68|920.8|923.2|920.32|923.68|920.8|923.2|920.32|0
1651514470000|2022-05-02 18:01:10|923.44|920.56|924.53|921.65|924.89|922.01|923.44|920.56|0
1651514480000|2022-05-02 18:01:20|924.64|921.76|924.89|922.01|925.13|922.25|924.64|921.76|0
1651514490000|2022-05-02 18:01:30|924.64|921.76|925.85|922.97|925.85|922.97|924.64|921.76|0
1651514500000|2022-05-02 18:01:40|925.13|922.25|925.37|922.49|925.61|922.73|925.13|922.25|0
1651514510000|2022-05-02 18:01:50|925.61|922.73|926.09|923.21|926.09|923.21|925.25|922.37|0
1651514520000|2022-05-02 18:02:00|924.89|922.01|923.68|920.8|924.89|922.01|923.68|920.8|0
1651514530000|2022-05-02 18:02:10|922.36|919.48|920.06|917.18|922.36|919.48|919.82|916.94|0
1651514540000|2022-05-02 18:02:20|919.82|916.94|919.34|916.46|919.82|916.94|919.1|916.22|0
1651514550000|2022-05-02 18:02:30|919.58|916.7|918.98|916.1|919.58|916.7|918.98|916.1|0
1651514560000|2022-05-02 18:02:40|919.1|916.22|918.13|915.25|919.1|916.22|917.78|914.9|0
1651514570000|2022-05-02 18:02:50|918.61|915.73|917.65|914.77|918.61|915.73|917.65|914.77|0
1651514580000|2022-05-02 18:03:00|917.89|915.01|917.89|915.01|917.89|915.01|917.65|914.77|0
1651514590000|2022-05-02 18:03:10|917.65|914.77|918.13|915.25|918.13|915.25|917.65|914.77|0
1651514600000|2022-05-02 18:03:20|917.78|914.9|918.13|915.25|918.13|915.25|917.65|914.77|0
1651514610000|2022-05-02 18:03:30|917.78|914.9|917.65|914.77|917.89|915.01|917.65|914.77|0
1651514620000|2022-05-02 18:03:40|916.2|913.32|916.93|914.05|916.93|914.05|916.2|913.32|0
1651514630000|2022-05-02 18:03:50|916.45|913.57|914.28|911.4|916.45|913.57|914.28|911.4|0
1651514640000|2022-05-02 18:04:00|914.76|911.88|915.48|912.6|915.72|912.84|914.76|911.88|0
1651514650000|2022-05-02 18:04:10|915.72|912.84|917.41|914.53|917.41|914.53|915.72|912.84|0
1651514660000|2022-05-02 18:04:20|918.13|915.25|917.41|914.53|918.13|915.25|917.41|914.53|0
1651514670000|2022-05-02 18:04:30|917.17|914.29|917.17|914.29|917.17|914.29|916.93|914.05|0
1651514680000|2022-05-02 18:04:40|916.69|913.81|915.96|913.08|916.69|913.81|915.96|913.08|0
1651514690000|2022-05-02 18:04:50|914.52|911.64|913.55|910.67|914.76|911.88|913.55|910.67|0
1651514700000|2022-05-02 18:05:00|912.83|909.95|914.28|911.4|914.28|911.4|912.35|909.47|0
1651514710000|2022-05-02 18:05:10|915|912.12|915|912.12|915.24|912.36|915|912.12|0
1651514720000|2022-05-02 18:05:20|915.96|913.08|916.45|913.57|917.17|914.29|915.96|913.08|0
1651514730000|2022-05-02 18:05:30|915.24|912.36|915.24|912.36|915.48|912.6|915.24|912.36|0
1651514740000|2022-05-02 18:05:40|915|912.12|914.76|911.88|915|912.12|914.04|911.16|0
1651514750000|2022-05-02 18:05:50|914.04|911.16|915.24|912.36|915.24|912.36|914.04|911.16|0
1651514760000|2022-05-02 18:06:00|914.28|911.4|914.76|911.88|914.76|911.88|914.28|911.4|0
1651514770000|2022-05-02 18:06:10|914.52|911.64|913.31|910.43|914.52|911.64|913.31|910.43|0
1651514780000|2022-05-02 18:06:20|913.07|910.19|912.23|909.35|913.07|910.19|911.63|908.75|0
1651514790000|2022-05-02 18:06:30|911.63|908.75|912.11|909.23|912.35|909.47|911.63|908.75|0
1651514800000|2022-05-02 18:06:40|912.35|909.47|911.63|908.75|912.35|909.47|911.63|908.75|0
1651514810000|2022-05-02 18:06:50|911.39|908.51|911.39|908.51|912.11|909.23|911.39|908.51|0
1651514820000|2022-05-02 18:07:00|911.63|908.75|909.46|906.58|911.63|908.75|908.98|906.1|0
1651514830000|2022-05-02 18:07:10|909.7|906.82|910.91|908.03|910.91|908.03|909.7|906.82|0
1651514840000|2022-05-02 18:07:20|910.18|907.3|909.94|907.06|910.42|907.54|909.94|907.06|0
1651514850000|2022-05-02 18:07:30|910.91|908.03|910.18|907.3|910.91|908.03|910.18|907.3|0
1651514860000|2022-05-02 18:07:40|910.31|907.43|910.67|907.79|910.67|907.79|910.18|907.3|0
1651514870000|2022-05-02 18:07:50|911.15|908.27|911.87|908.99|911.87|908.99|911.15|908.27|0
1651514880000|2022-05-02 18:08:00|913.07|910.19|914.04|911.16|914.04|911.16|912.35|909.47|0
1651514890000|2022-05-02 18:08:10|914.4|911.52|914.76|911.88|914.76|911.88|914.28|911.4|0
1651514900000|2022-05-02 18:08:20|915|912.12|915.72|912.84|916.09|913.21|915|912.12|0
1651514910000|2022-05-02 18:08:30|914.76|911.88|916.44|913.56|916.44|913.56|914.76|911.88|0
1651514920000|2022-05-02 18:08:40|916.69|913.81|916.69|913.81|916.93|914.05|916.69|913.81|0
1651514930000|2022-05-02 18:08:50|916.57|913.69|916.44|913.56|917.41|914.53|916.44|913.56|0
1651514940000|2022-05-02 18:09:00|916.69|913.81|918.13|915.25|918.13|915.25|916.69|913.81|0
1651514950000|2022-05-02 18:09:10|918.61|915.73|918.37|915.49|918.61|915.73|918.37|915.49|0
1651514960000|2022-05-02 18:09:20|918.61|915.73|919.58|916.7|919.58|916.7|918.61|915.73|0
1651514970000|2022-05-02 18:09:30|920.06|917.18|920.19|917.31|920.3|917.42|919.94|917.06|0
1651514980000|2022-05-02 18:09:40|920.3|917.42|920.3|917.42|921.03|918.15|920.3|917.42|0
1651514990000|2022-05-02 18:09:50|920.78|917.9|920.78|917.9|920.78|917.9|920.3|917.42|0
1651515000000|2022-05-02 18:10:00|921.03|918.15|920.54|917.66|921.03|918.15|920.3|917.42|0
1651515010000|2022-05-02 18:10:10|921.03|918.15|921.99|919.11|921.99|919.11|920.78|917.9|0
1651515020000|2022-05-02 18:10:20|921.51|918.63|920.3|917.42|921.51|918.63|920.3|917.42|0
1651515030000|2022-05-02 18:10:30|920.78|917.9|920.78|917.9|921.27|918.39|920.54|917.66|0
1651515040000|2022-05-02 18:10:40|921.27|918.39|920.3|917.42|921.27|918.39|920.3|917.42|0
1651515050000|2022-05-02 18:10:50|921.02|918.14|920.78|917.9|921.02|918.14|920.3|917.42|0
1651515060000|2022-05-02 18:11:00|921.99|919.11|921.99|919.11|921.99|919.11|921.51|918.63|0
1651515070000|2022-05-02 18:11:10|921.51|918.63|921.27|918.39|921.51|918.63|921.27|918.39|0
1651515080000|2022-05-02 18:11:20|921.99|919.11|921.75|918.87|922.23|919.35|921.75|918.87|0
1651515090000|2022-05-02 18:11:30|922.95|920.07|923.2|920.32|923.68|920.8|922.95|920.07|0
1651515100000|2022-05-02 18:11:40|922.95|920.07|923.2|920.32|923.68|920.8|922.95|920.07|0
1651515110000|2022-05-02 18:11:50|923.56|920.68|923.44|920.56|923.68|920.8|923.44|920.56|0
1651515120000|2022-05-02 18:12:00|923.68|920.8|924.4|921.52|924.4|921.52|923.68|920.8|0
1651515130000|2022-05-02 18:12:10|925.61|922.73|926.57|923.69|926.57|923.69|925.61|922.73|0
1651515140000|2022-05-02 18:12:20|926.94|924.06|928.75|925.87|928.75|925.87|926.94|924.06|0
1651515150000|2022-05-02 18:12:30|928.87|925.99|929.23|926.35|929.23|926.35|928.87|925.99|0
1651515160000|2022-05-02 18:12:40|929.12|926.24|928.99|926.11|929.47|926.59|928.99|926.11|0
1651515170000|2022-05-02 18:12:50|928.51|925.63|928.75|925.87|928.75|925.87|928.02|925.14|0
1651515180000|2022-05-02 18:13:00|928.02|925.14|929.23|926.35|929.71|926.83|928.02|925.14|0
1651515190000|2022-05-02 18:13:10|929.47|926.59|929.71|926.83|929.71|926.83|929.47|926.59|0
1651515200000|2022-05-02 18:13:20|929.96|927.08|930.44|927.56|930.92|928.04|929.47|926.59|0
1651515210000|2022-05-02 18:13:30|930.92|928.04|931.89|929.01|932.37|929.49|930.92|928.04|0
1651515220000|2022-05-02 18:13:40|932.13|929.25|932.86|929.98|932.86|929.98|932.13|929.25|0
1651515230000|2022-05-02 18:13:50|933.34|930.46|933.58|930.7|933.58|930.7|933.34|930.46|0
1651515240000|2022-05-02 18:14:00|933.34|930.46|933.58|930.7|933.82|930.94|933.34|930.46|0
1651515250000|2022-05-02 18:14:10|933.34|930.46|934.06|931.18|934.06|931.18|933.34|930.46|0
1651515260000|2022-05-02 18:14:20|933.58|930.7|933.58|930.7|933.82|930.94|933.58|930.7|0
1651515270000|2022-05-02 18:14:30|933.95|931.07|934.31|931.43|934.31|931.43|933.95|931.07|0
1651515280000|2022-05-02 18:14:40|933.71|930.83|933.82|930.94|934.06|931.18|933.58|930.7|0
1651515290000|2022-05-02 18:14:50|933.34|930.46|934.06|931.18|934.06|931.18|933.1|930.22|0
1651515300000|2022-05-02 18:15:00|933.58|930.7|934.06|931.18|934.31|931.43|933.58|930.7|0
1651515310000|2022-05-02 18:15:10|934.79|931.91|933.1|930.22|934.79|931.91|933.1|930.22|0
1651515320000|2022-05-02 18:15:20|933.58|930.7|934.79|931.91|934.79|931.91|933.58|930.7|0
1651515330000|2022-05-02 18:15:30|935.27|932.39|935.76|932.88|935.76|932.88|935.27|932.39|0
1651515340000|2022-05-02 18:15:40|935.88|933|936.24|933.36|936.24|933.36|935.88|933|0
1651515350000|2022-05-02 18:15:50|936.48|933.6|936|933.12|937.33|934.45|936|933.12|0
1651515360000|2022-05-02 18:16:00|936.72|933.84|936.48|933.6|936.72|933.84|936.48|933.6|0
1651515370000|2022-05-02 18:16:10|936|933.12|936.97|934.09|936.97|934.09|936|933.12|0
1651515380000|2022-05-02 18:16:20|936.48|933.6|937.09|934.21|937.09|934.21|936.48|933.6|0
1651515390000|2022-05-02 18:16:30|936.61|933.73|936.61|933.73|937.33|934.45|935.89|933.01|0
1651515400000|2022-05-02 18:16:40|936.49|933.61|936.13|933.25|936.49|933.61|936.13|933.25|0
1651515410000|2022-05-02 18:16:50|935.89|933.01|935.64|932.76|935.89|933.01|934.68|931.8|0
1651515420000|2022-05-02 18:17:00|936.37|933.49|937.09|934.21|937.58|934.7|936.37|933.49|0
1651515430000|2022-05-02 18:17:10|936.85|933.97|936.61|933.73|936.85|933.97|936.37|933.49|0
1651515440000|2022-05-02 18:17:20|936.37|933.49|936.61|933.73|936.61|933.73|936.37|933.49|0
1651515450000|2022-05-02 18:17:30|936.37|933.49|934.68|931.8|936.37|933.49|934.32|931.44|0
1651515460000|2022-05-02 18:17:40|934.92|932.04|935.89|933.01|935.89|933.01|934.92|932.04|0
1651515470000|2022-05-02 18:17:50|935.4|932.52|934.68|931.8|935.4|932.52|934.68|931.8|0
1651515480000|2022-05-02 18:18:00|935.05|932.17|934.92|932.04|935.16|932.28|934.68|931.8|0
1651515490000|2022-05-02 18:18:10|934.68|931.8|934.44|931.56|934.68|931.8|933.96|931.08|0
1651515500000|2022-05-02 18:18:20|934.68|931.8|934.68|931.8|935.16|932.28|934.68|931.8|0
1651515510000|2022-05-02 18:18:30|935.16|932.28|933.71|930.83|935.16|932.28|933.71|930.83|0
1651515520000|2022-05-02 18:18:40|934.2|931.32|935.16|932.28|935.16|932.28|934.2|931.32|0
1651515530000|2022-05-02 18:18:50|935.4|932.52|935.4|932.52|935.64|932.76|935.4|932.52|0
1651515540000|2022-05-02 18:19:00|936.13|933.25|936.37|933.49|936.37|933.49|936.13|933.25|0
1651515550000|2022-05-02 18:19:10|936.13|933.25|936.85|933.97|936.85|933.97|936.13|933.25|0
1651515560000|2022-05-02 18:19:20|937.58|934.7|937.33|934.45|937.58|934.7|937.33|934.45|0
1651515570000|2022-05-02 18:19:30|937.58|934.7|937.33|934.45|937.58|934.7|937.33|934.45|0
1651515580000|2022-05-02 18:19:40|937.58|934.7|937.82|934.94|937.82|934.94|937.58|934.7|0
1651515590000|2022-05-02 18:19:50|937.58|934.7|937.33|934.45|937.82|934.94|937.33|934.45|0
1651515600000|2022-05-02 18:20:00|937.09|934.21|936.37|933.49|937.09|934.21|935.64|932.76|0
1651515610000|2022-05-02 18:20:10|936.01|933.13|937.7|934.82|937.7|934.82|936.01|933.13|0
1651515620000|2022-05-02 18:20:20|937.82|934.94|938.06|935.18|938.3|935.42|937.82|934.94|0
1651515630000|2022-05-02 18:20:30|938.54|935.66|938.4|935.52|938.64|935.76|938.16|935.28|0
1651515640000|2022-05-02 18:20:40|938.16|935.28|938.4|935.52|938.64|935.76|938.16|935.28|0
1651515650000|2022-05-02 18:20:50|938.88|936|938.64|935.76|938.88|936|938.4|935.52|0
1651515660000|2022-05-02 18:21:00|938.88|936|937.68|934.8|938.88|936|937.68|934.8|0
1651515670000|2022-05-02 18:21:10|937.8|934.92|936.71|933.83|937.8|934.92|936.71|933.83|0
1651515680000|2022-05-02 18:21:20|935.63|932.75|937.92|935.04|937.92|935.04|935.51|932.63|0
1651515690000|2022-05-02 18:21:30|937.44|934.56|938.16|935.28|938.64|935.76|937.44|934.56|0
1651515700000|2022-05-02 18:21:40|936.95|934.07|936.23|933.35|936.95|934.07|936.23|933.35|0
1651515710000|2022-05-02 18:21:50|936.47|933.59|935.99|933.11|936.47|933.59|935.99|933.11|0
1651515720000|2022-05-02 18:22:00|933.58|930.7|930.94|928.06|933.58|930.7|930.94|928.06|0
1651515730000|2022-05-02 18:22:10|931.9|929.02|933.58|930.7|933.58|930.7|931.9|929.02|0
1651515740000|2022-05-02 18:22:20|934.55|931.67|934.55|931.67|934.79|931.91|934.55|931.67|0
1651515750000|2022-05-02 18:22:30|933.34|930.46|934.79|931.91|934.79|931.91|933.34|930.46|0
1651515760000|2022-05-02 18:22:40|935.15|932.27|935.75|932.87|935.75|932.87|935.15|932.27|0
1651515770000|2022-05-02 18:22:50|935.51|932.63|934.79|931.91|935.51|932.63|933.58|930.7|0
1651515780000|2022-05-02 18:23:00|935.75|932.87|933.95|931.07|935.75|932.87|933.95|931.07|0
1651515790000|2022-05-02 18:23:10|934.31|931.43|934.06|931.18|934.31|931.43|933.82|930.94|0
1651515800000|2022-05-02 18:23:20|933.34|930.46|932.14|929.26|933.34|930.46|932.14|929.26|0
1651515810000|2022-05-02 18:23:30|931.42|928.54|931.66|928.78|931.66|928.78|931.42|928.54|0
1651515820000|2022-05-02 18:23:40|930.58|927.7|930.7|927.82|930.7|927.82|930.46|927.58|0
1651515830000|2022-05-02 18:23:50|931.18|928.3|931.42|928.54|931.42|928.54|930.46|927.58|0
1651515840000|2022-05-02 18:24:00|931.9|929.02|933.1|930.22|933.1|930.22|931.9|929.02|0
1651515850000|2022-05-02 18:24:10|932.86|929.98|932.62|929.74|932.86|929.98|931.9|929.02|0
1651515860000|2022-05-02 18:24:20|931.78|928.9|931.42|928.54|931.78|928.9|931.18|928.3|0
1651515870000|2022-05-02 18:24:30|931.66|928.78|933.1|930.22|933.1|930.22|931.66|928.78|0
1651515880000|2022-05-02 18:24:40|932.86|929.98|931.9|929.02|932.86|929.98|931.9|929.02|0
1651515890000|2022-05-02 18:24:50|931.42|928.54|932.38|929.5|932.38|929.5|930.94|928.06|0
1651515900000|2022-05-02 18:25:00|933.23|930.35|932.62|929.74|933.23|930.35|932.62|929.74|0
1651515910000|2022-05-02 18:25:10|933.34|930.46|933.82|930.94|933.82|930.94|933.34|930.46|0
1651515920000|2022-05-02 18:25:20|934.67|931.79|936.23|933.35|936.23|933.35|934.67|931.79|0
1651515930000|2022-05-02 18:25:30|935.99|933.11|935.03|932.15|935.99|933.11|935.03|932.15|0
1651515940000|2022-05-02 18:25:40|934.79|931.91|934.91|932.03|935.27|932.39|934.79|931.91|0
1651515950000|2022-05-02 18:25:50|935.27|932.39|935.99|933.11|935.99|933.11|935.27|932.39|0
1651515960000|2022-05-02 18:26:00|935.75|932.87|936.71|933.83|936.71|933.83|935.51|932.63|0
1651515970000|2022-05-02 18:26:10|936.47|933.59|936.23|933.35|936.95|934.07|936.23|933.35|0
1651515980000|2022-05-02 18:26:20|935.99|933.11|934.3|931.42|935.99|933.11|934.3|931.42|0
1651515990000|2022-05-02 18:26:30|935.27|932.39|934.79|931.91|935.27|932.39|934.3|931.42|0
1651516000000|2022-05-02 18:26:40|934.91|932.03|934.06|931.18|934.91|932.03|934.06|931.18|0
1651516010000|2022-05-02 18:26:50|933.58|930.7|934.55|931.67|934.55|931.67|933.58|930.7|0
1651516020000|2022-05-02 18:27:00|934.79|931.91|934.79|931.91|934.79|931.91|934.06|931.18|0
1651516030000|2022-05-02 18:27:10|934.55|931.67|933.82|930.94|934.55|931.67|933.82|930.94|0
1651516040000|2022-05-02 18:27:20|933.71|930.83|932.86|929.98|933.82|930.94|932.86|929.98|0
1651516050000|2022-05-02 18:27:30|933.1|930.22|932.62|929.74|933.1|930.22|931.9|929.02|0
1651516060000|2022-05-02 18:27:40|932.38|929.5|931.9|929.02|932.38|929.5|931.9|929.02|0
1651516070000|2022-05-02 18:27:50|932.38|929.5|931.9|929.02|932.38|929.5|931.9|929.02|0
1651516080000|2022-05-02 18:28:00|931.42|928.54|933.1|930.22|933.1|930.22|931.42|928.54|0
1651516090000|2022-05-02 18:28:10|931.66|928.78|932.38|929.5|932.38|929.5|931.66|928.78|0
1651516100000|2022-05-02 18:28:20|932.86|929.98|933.58|930.7|934.06|931.18|932.86|929.98|0
1651516110000|2022-05-02 18:28:30|933.34|930.46|933.71|930.83|933.71|930.83|933.34|930.46|0
1651516120000|2022-05-02 18:28:40|933.58|930.7|933.58|930.7|934.55|931.67|933.58|930.7|0
1651516130000|2022-05-02 18:28:50|933.82|930.94|934.3|931.42|934.3|931.42|933.82|930.94|0
1651516140000|2022-05-02 18:29:00|933.1|930.22|932.86|929.98|933.1|930.22|932.62|929.74|0
1651516150000|2022-05-02 18:29:10|933.1|930.22|933.34|930.46|933.34|930.46|933.1|930.22|0
1651516160000|2022-05-02 18:29:20|934.06|931.18|933.34|930.46|934.06|931.18|933.34|930.46|0
1651516170000|2022-05-02 18:29:30|932.86|929.98|934.3|931.42|934.3|931.42|932.86|929.98|0
1651516180000|2022-05-02 18:29:40|933.34|930.46|933.82|930.94|933.82|930.94|932.86|929.98|0
1651516190000|2022-05-02 18:29:50|933.34|930.46|934.06|931.18|934.06|931.18|933.34|930.46|0
1651516200000|2022-05-02 18:30:00|933.82|930.94|935.51|932.63|935.51|932.63|933.82|930.94|0
1651516210000|2022-05-02 18:30:10|935.27|932.39|933.1|930.22|935.27|932.39|933.1|930.22|0
1651516220000|2022-05-02 18:30:20|934.06|931.18|935.03|932.15|935.03|932.15|933.34|930.46|0
1651516230000|2022-05-02 18:30:30|935.27|932.39|936.23|933.35|936.71|933.83|935.27|932.39|0
1651516240000|2022-05-02 18:30:40|935.99|933.11|936.71|933.83|936.71|933.83|935.99|933.11|0
1651516250000|2022-05-02 18:30:50|936.23|933.35|935.51|932.63|936.23|933.35|935.27|932.39|0
1651516260000|2022-05-02 18:31:00|935.15|932.27|933.34|930.46|935.15|932.27|932.99|930.11|0
1651516270000|2022-05-02 18:31:10|934.3|931.42|935.27|932.39|935.27|932.39|934.06|931.18|0
1651516280000|2022-05-02 18:31:20|934.79|931.91|935.51|932.63|935.51|932.63|934.55|931.67|0
1651516290000|2022-05-02 18:31:30|935.27|932.39|935.75|932.87|935.75|932.87|935.27|932.39|0
1651516300000|2022-05-02 18:31:40|935.27|932.39|935.27|932.39|935.99|933.11|935.03|932.15|0
1651516310000|2022-05-02 18:31:50|934.3|931.42|932.99|930.11|934.3|931.42|932.99|930.11|0
1651516320000|2022-05-02 18:32:00|933.1|930.22|932.86|929.98|933.1|930.22|932.86|929.98|0
1651516330000|2022-05-02 18:32:10|933.58|930.7|931.9|929.02|933.58|930.7|931.9|929.02|0
1651516340000|2022-05-02 18:32:20|931.66|928.78|931.66|928.78|932.14|929.26|931.54|928.66|0
1651516350000|2022-05-02 18:32:30|932.38|929.5|933.58|930.7|933.58|930.7|932.38|929.5|0
1651516360000|2022-05-02 18:32:40|932.14|929.26|932.38|929.5|932.38|929.5|930.7|927.82|0
1651516370000|2022-05-02 18:32:50|932.86|929.98|933.34|930.46|933.34|930.46|932.38|929.5|0
1651516380000|2022-05-02 18:33:00|933.1|930.22|932.62|929.74|933.1|930.22|932.62|929.74|0
1651516390000|2022-05-02 18:33:10|931.9|929.02|932.62|929.74|932.62|929.74|931.9|929.02|0
1651516400000|2022-05-02 18:33:20|931.9|929.02|931.18|928.3|932.14|929.26|931.18|928.3|0
1651516410000|2022-05-02 18:33:30|930.58|927.7|929.62|926.74|930.94|928.06|929.62|926.74|0
1651516420000|2022-05-02 18:33:40|929.49|926.61|928.77|925.89|929.97|927.09|928.77|925.89|0
1651516430000|2022-05-02 18:33:50|928.53|925.65|929.97|927.09|929.97|927.09|928.53|925.65|0
1651516440000|2022-05-02 18:34:00|930.7|927.82|930.21|927.33|931.18|928.3|930.21|927.33|0
1651516450000|2022-05-02 18:34:10|930.34|927.46|931.06|928.18|931.42|928.54|930.34|927.46|0
1651516460000|2022-05-02 18:34:20|930.7|927.82|930.21|927.33|930.7|927.82|929.97|927.09|0
1651516470000|2022-05-02 18:34:30|929.97|927.09|929.38|926.5|929.97|927.09|929.38|926.5|0
1651516480000|2022-05-02 18:34:40|929.49|926.61|929.97|927.09|929.97|927.09|929.25|926.37|0
1651516490000|2022-05-02 18:34:50|930.7|927.82|930.7|927.82|930.94|928.06|930.45|927.57|0
1651516500000|2022-05-02 18:35:00|931.18|928.3|932.14|929.26|932.38|929.5|931.18|928.3|0
1651516510000|2022-05-02 18:35:10|932.62|929.74|932.38|929.5|933.1|930.22|932.38|929.5|0
1651516520000|2022-05-02 18:35:20|932.14|929.26|934.06|931.18|934.06|931.18|932.14|929.26|0
1651516530000|2022-05-02 18:35:30|934.3|931.42|934.06|931.18|934.54|931.66|934.06|931.18|0
1651516540000|2022-05-02 18:35:40|934.54|931.66|934.06|931.18|934.54|931.66|933.82|930.94|0
1651516550000|2022-05-02 18:35:50|933.82|930.94|934.79|931.91|934.79|931.91|933.82|930.94|0
1651516560000|2022-05-02 18:36:00|935.03|932.15|935.75|932.87|936.47|933.59|935.03|932.15|0
1651516570000|2022-05-02 18:36:10|935.51|932.63|934.54|931.66|935.51|932.63|934.54|931.66|0
1651516580000|2022-05-02 18:36:20|935.15|932.27|936.23|933.35|936.47|933.59|935.15|932.27|0
1651516590000|2022-05-02 18:36:30|935.51|932.63|934.79|931.91|935.51|932.63|934.54|931.66|0
1651516600000|2022-05-02 18:36:40|935.03|932.15|936.47|933.59|936.47|933.59|935.03|932.15|0
1651516610000|2022-05-02 18:36:50|936.23|933.35|936.6|933.72|936.6|933.72|936.23|933.35|0
1651516620000|2022-05-02 18:37:00|936.47|933.59|936.71|933.83|936.95|934.07|936.47|933.59|0
1651516630000|2022-05-02 18:37:10|935.75|932.87|933.82|930.94|935.75|932.87|933.47|930.59|0
1651516640000|2022-05-02 18:37:20|934.3|931.42|935.63|932.75|935.63|932.75|934.3|931.42|0
1651516650000|2022-05-02 18:37:30|936.23|933.35|935.27|932.39|936.71|933.83|935.27|932.39|0
1651516660000|2022-05-02 18:37:40|935.51|932.63|934.43|931.55|935.51|932.63|934.3|931.42|0
1651516670000|2022-05-02 18:37:50|934.3|931.42|935.39|932.51|935.75|932.87|934.06|931.18|0
1651516680000|2022-05-02 18:38:00|935.03|932.15|934.3|931.42|936.23|933.35|934.3|931.42|0
1651516690000|2022-05-02 18:38:10|934.54|931.66|934.19|931.31|934.54|931.66|933.82|930.94|0
1651516700000|2022-05-02 18:38:20|933.58|930.7|933.58|930.7|934.06|931.18|933.58|930.7|0
1651516710000|2022-05-02 18:38:30|933.34|930.46|933.58|930.7|933.58|930.7|933.1|930.22|0
1651516720000|2022-05-02 18:38:40|932.38|929.5|930.94|928.06|932.38|929.5|930.94|928.06|0
1651516730000|2022-05-02 18:38:50|930.21|927.33|930.21|927.33|930.21|927.33|929.49|926.61|0
1651516740000|2022-05-02 18:39:00|929.97|927.09|929.49|926.61|930.21|927.33|929.49|926.61|0
1651516750000|2022-05-02 18:39:10|929.97|927.09|930.45|927.57|930.45|927.57|929.97|927.09|0
1651516760000|2022-05-02 18:39:20|931.42|928.54|931.9|929.02|931.9|929.02|931.42|928.54|0
1651516770000|2022-05-02 18:39:30|932.14|929.26|932.86|929.98|932.86|929.98|932.14|929.26|0
1651516780000|2022-05-02 18:39:40|933.34|930.46|933.58|930.7|933.58|930.7|933.34|930.46|0
1651516790000|2022-05-02 18:39:50|933.34|930.46|934.3|931.42|934.79|931.91|933.34|930.46|0
1651516800000|2022-05-02 18:40:00|933.82|930.94|933.82|930.94|934.06|931.18|933.58|930.7|0
1651516810000|2022-05-02 18:40:10|934.06|931.18|935.27|932.39|935.27|932.39|934.06|931.18|0
1651516820000|2022-05-02 18:40:20|935.99|933.11|935.03|932.15|935.99|933.11|935.03|932.15|0
1651516830000|2022-05-02 18:40:30|935.27|932.39|932.5|929.62|935.27|932.39|932.5|929.62|0
1651516840000|2022-05-02 18:40:40|932.38|929.5|932.38|929.5|932.62|929.74|931.42|928.54|0
1651516850000|2022-05-02 18:40:50|931.9|929.02|932.38|929.5|932.38|929.5|931.9|929.02|0
1651516860000|2022-05-02 18:41:00|933.82|930.94|934.3|931.42|934.3|931.42|933.58|930.7|0
1651516870000|2022-05-02 18:41:10|933.34|930.46|933.1|930.22|933.82|930.94|933.1|930.22|0
1651516880000|2022-05-02 18:41:20|933.58|930.7|934.43|931.55|934.78|931.9|933.58|930.7|0
1651516890000|2022-05-02 18:41:30|934.06|931.18|934.3|931.42|934.3|931.42|934.06|931.18|0
1651516900000|2022-05-02 18:41:40|934.78|931.9|934.3|931.42|935.15|932.27|934.3|931.42|0
1651516910000|2022-05-02 18:41:50|934.06|931.18|933.58|930.7|934.06|931.18|933.58|930.7|0
1651516920000|2022-05-02 18:42:00|933.71|930.83|932.86|929.98|933.71|930.83|932.38|929.5|0
1651516930000|2022-05-02 18:42:10|933.1|930.22|935.51|932.63|935.51|932.63|933.1|930.22|0
1651516940000|2022-05-02 18:42:20|935.03|932.15|935.75|932.87|935.75|932.87|934.91|932.03|0
1651516950000|2022-05-02 18:42:30|936.47|933.59|937.43|934.55|937.43|934.55|936.47|933.59|0
1651516960000|2022-05-02 18:42:40|938.16|935.28|939.12|936.24|939.12|936.24|938.16|935.28|0
1651516970000|2022-05-02 18:42:50|939.6|936.72|939.36|936.48|939.6|936.72|939.36|936.48|0
1651516980000|2022-05-02 18:43:00|939.84|936.96|940.81|937.93|941.29|938.41|939.84|936.96|0
1651516990000|2022-05-02 18:43:10|942.01|939.13|943.7|940.82|943.7|940.82|942.01|939.13|0
1651517000000|2022-05-02 18:43:20|943.46|940.58|944.42|941.54|944.42|941.54|943.46|940.58|0
1651517010000|2022-05-02 18:43:30|944.66|941.78|944.66|941.78|944.9|942.02|944.42|941.54|0
1651517020000|2022-05-02 18:43:40|944.9|942.02|945.39|942.51|945.39|942.51|944.9|942.02|0
1651517030000|2022-05-02 18:43:50|945.63|942.75|946.11|943.23|946.11|943.23|945.63|942.75|0
1651517040000|2022-05-02 18:44:00|945.87|942.99|945.15|942.27|946.35|943.47|945.15|942.27|0
1651517050000|2022-05-02 18:44:10|945.27|942.39|945.51|942.63|945.51|942.63|945.27|942.39|0
1651517060000|2022-05-02 18:44:20|945.87|942.99|943.94|941.06|945.87|942.99|943.94|941.06|0
1651517070000|2022-05-02 18:44:30|944.66|941.78|942.49|939.61|944.66|941.78|942.49|939.61|0
1651517080000|2022-05-02 18:44:40|942.73|939.85|942.98|940.1|942.98|940.1|942.49|939.61|0
1651517090000|2022-05-02 18:44:50|942.25|939.37|942.01|939.13|942.25|939.37|941.53|938.65|0
1651517100000|2022-05-02 18:45:00|941.77|938.89|940.56|937.68|941.77|938.89|938.64|935.76|0
1651517110000|2022-05-02 18:45:10|940.08|937.2|939|936.12|940.56|937.68|938.88|936|0
1651517120000|2022-05-02 18:45:20|939.12|936.24|938.16|935.28|939.12|936.24|938.16|935.28|0
1651517130000|2022-05-02 18:45:30|938.4|935.52|938.16|935.28|938.4|935.52|938.04|935.16|0
1651517140000|2022-05-02 18:45:40|937.19|934.31|932.74|929.86|937.19|934.31|932.74|929.86|0
1651517150000|2022-05-02 18:45:50|932.86|929.98|929.49|926.61|932.86|929.98|929.49|926.61|0
1651517160000|2022-05-02 18:46:00|929.73|926.85|928.53|925.65|929.73|926.85|928.53|925.65|0
1651517170000|2022-05-02 18:46:10|928.77|925.89|929.14|926.26|929.73|926.85|928.77|925.89|0
1651517180000|2022-05-02 18:46:20|928.53|925.65|931.18|928.3|931.18|928.3|928.53|925.65|0
1651517190000|2022-05-02 18:46:30|931.42|928.54|930.93|928.05|932.14|929.26|930.93|928.05|0
1651517200000|2022-05-02 18:46:40|931.42|928.54|932.14|929.26|932.14|929.26|931.42|928.54|0
1651517210000|2022-05-02 18:46:50|932.38|929.5|932.38|929.02|932.38|929.5|931.9|929.02|0
1651517220000|2022-05-02 18:47:00|933.1|929.74|932.14|928.78|933.1|929.74|932.14|928.78|0
1651517230000|2022-05-02 18:47:10|930.93|927.57|931.9|928.54|931.9|928.54|930.93|927.57|0
1651517240000|2022-05-02 18:47:20|932.38|929.02|932.86|929.5|933.34|929.98|932.38|929.02|0
1651517250000|2022-05-02 18:47:30|933.22|929.86|932.14|928.78|933.22|929.86|932.14|928.78|0
1651517260000|2022-05-02 18:47:40|932.38|929.02|932.62|929.26|932.62|929.26|932.38|929.02|0
1651517270000|2022-05-02 18:47:50|930.93|927.57|932.14|928.78|932.14|928.78|930.93|927.57|0
1651517280000|2022-05-02 18:48:00|932.62|929.26|932.38|929.02|932.62|929.26|932.38|929.02|0
1651517290000|2022-05-02 18:48:10|932.86|929.5|932.02|928.66|932.86|929.5|932.02|928.66|0
1651517300000|2022-05-02 18:48:20|931.69|928.33|932.94|929.58|932.94|929.58|931.69|928.33|0
1651517310000|2022-05-02 18:48:30|932.22|928.86|932.22|928.86|932.46|929.1|932.22|928.86|0
1651517320000|2022-05-02 18:48:40|932.46|929.1|932.22|928.86|932.94|929.58|932.22|928.86|0
1651517330000|2022-05-02 18:48:50|931.01|927.65|931.98|928.62|932.22|928.86|931.01|927.65|0
1651517340000|2022-05-02 18:49:00|931.49|928.13|931.98|928.62|931.98|928.62|931.49|928.13|0
1651517350000|2022-05-02 18:49:10|930.05|926.69|931.01|927.65|931.01|927.65|929.81|926.45|0
1651517360000|2022-05-02 18:49:20|931.73|928.37|931.25|927.89|931.73|928.37|931.25|927.89|0
1651517370000|2022-05-02 18:49:30|930.77|927.41|931.49|928.13|931.49|928.13|930.77|927.41|0
1651517380000|2022-05-02 18:49:40|931.14|927.78|931.73|928.37|931.73|928.37|931.14|927.78|0
1651517390000|2022-05-02 18:49:50|931.49|928.13|930.29|926.93|931.49|928.13|930.05|926.69|0
1651517400000|2022-05-02 18:50:00|930.53|927.17|930.05|926.69|931.01|927.65|930.05|926.69|0
1651517410000|2022-05-02 18:50:10|930.53|927.17|931.01|927.65|931.49|928.13|930.29|926.93|0
1651517420000|2022-05-02 18:50:20|931.73|928.37|932.7|929.34|932.7|929.34|931.73|928.37|0
1651517430000|2022-05-02 18:50:30|932.94|929.58|932.94|929.58|933.42|930.06|932.94|929.58|0
1651517440000|2022-05-02 18:50:40|933.66|930.3|933.66|930.3|934.27|930.91|933.18|929.82|0
1651517450000|2022-05-02 18:50:50|933.9|930.54|934.14|930.78|934.39|931.03|933.9|930.54|0
1651517460000|2022-05-02 18:51:00|934.63|931.27|935.35|931.99|936.8|933.44|934.63|931.27|0
1651517470000|2022-05-02 18:51:10|934.87|931.51|933.66|930.3|934.87|931.51|933.66|930.3|0
1651517480000|2022-05-02 18:51:20|934.03|930.67|935.11|931.75|935.35|931.99|934.03|930.67|0
1651517490000|2022-05-02 18:51:30|934.63|931.27|934.03|930.67|934.87|931.51|934.03|930.67|0
1651517500000|2022-05-02 18:51:40|933.9|930.54|932.7|929.34|934.27|930.91|932.46|929.1|0
1651517510000|2022-05-02 18:51:50|932.94|929.58|932.7|929.34|933.79|930.43|932.7|929.34|0
1651517520000|2022-05-02 18:52:00|932.94|929.58|934.39|931.03|934.39|931.03|932.94|929.58|0
1651517530000|2022-05-02 18:52:10|933.66|930.3|933.18|929.82|933.66|930.3|933.18|929.82|0
1651517540000|2022-05-02 18:52:20|933.42|930.06|933.06|929.7|934.39|931.03|933.06|929.7|0
1651517550000|2022-05-02 18:52:30|932.94|929.58|931.14|927.78|932.94|929.58|931.14|927.78|0
1651517560000|2022-05-02 18:52:40|930.29|926.93|929.81|926.45|930.77|927.41|929.69|926.33|0
1651517570000|2022-05-02 18:52:50|928.84|925.48|928.84|925.48|928.84|925.48|928.12|924.76|0
1651517580000|2022-05-02 18:53:00|928.12|924.76|928.6|925.24|928.6|925.24|928.12|924.76|0
1651517590000|2022-05-02 18:53:10|929.08|925.72|929.57|926.21|929.57|926.21|929.08|925.72|0
1651517600000|2022-05-02 18:53:20|928.36|925|928.6|925.24|928.6|925.24|928.12|924.76|0
1651517610000|2022-05-02 18:53:30|928.12|924.76|921.86|918.5|928.12|924.76|921.86|918.5|0
1651517620000|2022-05-02 18:53:40|921.14|917.78|921.86|918.5|922.47|919.11|920.9|917.54|0
1651517630000|2022-05-02 18:53:50|921.62|918.26|922.34|918.98|922.34|918.98|921.62|918.26|0
1651517640000|2022-05-02 18:54:00|922.1|918.74|923.31|919.95|924.27|920.91|922.1|918.74|0
1651517650000|2022-05-02 18:54:10|924.03|920.67|924.87|921.51|924.87|921.51|924.03|920.67|0
1651517660000|2022-05-02 18:54:20|925.47|922.11|924.27|920.91|925.71|922.35|924.27|920.91|0
1651517670000|2022-05-02 18:54:30|924.99|921.63|924.99|921.63|925.23|921.87|924.87|921.51|0
1651517680000|2022-05-02 18:54:40|925.36|922|924.75|921.39|925.47|922.11|924.75|921.39|0
1651517690000|2022-05-02 18:54:50|925.71|922.35|925.23|921.87|925.71|922.35|925.23|921.87|0
1651517700000|2022-05-02 18:55:00|925.47|922.11|924.51|921.15|925.47|922.11|924.51|921.15|0
1651517710000|2022-05-02 18:55:10|925.47|922.11|926.68|923.32|926.68|923.32|925.47|922.11|0
1651517720000|2022-05-02 18:55:20|926.43|923.07|926.43|923.07|926.43|923.07|926.08|922.72|0
1651517730000|2022-05-02 18:55:30|926.68|923.32|924.75|921.39|926.68|923.32|924.75|921.39|0
1651517740000|2022-05-02 18:55:40|924.51|921.15|925.95|922.59|925.95|922.59|924.51|921.15|0
1651517750000|2022-05-02 18:55:50|926.68|923.32|926.32|922.96|926.68|923.32|926.32|922.96|0
1651517760000|2022-05-02 18:56:00|926.68|923.32|927.52|924.16|927.52|924.16|926.68|923.32|0
1651517770000|2022-05-02 18:56:10|926.92|923.56|930.29|926.93|930.29|926.93|926.92|923.56|0
1651517780000|2022-05-02 18:56:20|929.08|925.72|929.32|925.96|929.32|925.96|929.08|925.72|0
1651517790000|2022-05-02 18:56:30|929.81|926.45|930.53|927.17|931.49|928.13|929.81|926.45|0
1651517800000|2022-05-02 18:56:40|931.49|928.13|931.73|928.37|931.73|928.37|931.49|928.13|0
1651517810000|2022-05-02 18:56:50|932.46|929.1|931.25|927.89|932.7|929.34|931.25|927.89|0
1651517820000|2022-05-02 18:57:00|931.97|928.61|933.42|930.06|933.42|930.06|931.97|928.61|0
1651517830000|2022-05-02 18:57:10|933.66|930.3|933.9|930.54|934.63|931.27|933.42|930.06|0
1651517840000|2022-05-02 18:57:20|932.46|929.1|932.22|928.86|932.46|929.1|931.97|928.61|0
1651517850000|2022-05-02 18:57:30|933.18|929.82|933.42|930.06|933.66|930.3|933.18|929.82|0
1651517860000|2022-05-02 18:57:40|933.66|930.3|933.66|930.3|933.66|930.3|933.42|930.06|0
1651517870000|2022-05-02 18:57:50|933.42|930.06|934.14|930.78|934.14|930.78|933.42|930.06|0
1651517880000|2022-05-02 18:58:00|934.39|931.03|935.35|931.99|935.83|932.47|934.39|931.03|0
1651517890000|2022-05-02 18:58:10|934.63|931.27|934.63|931.27|934.63|931.27|933.9|930.54|0
1651517900000|2022-05-02 18:58:20|933.79|930.43|934.63|931.27|934.63|931.27|933.79|930.43|0
1651517910000|2022-05-02 18:58:30|934.14|930.78|933.42|930.06|934.14|930.78|933.42|930.06|0
1651517920000|2022-05-02 18:58:40|932.7|929.34|932.7|929.34|932.94|929.58|932.7|929.34|0
1651517930000|2022-05-02 18:58:50|933.9|930.54|935.35|931.99|935.35|931.99|933.9|930.54|0
1651517940000|2022-05-02 18:59:00|935.11|931.75|933.18|929.82|935.11|931.75|933.18|929.82|0
1651517950000|2022-05-02 18:59:10|933.42|930.06|934.14|930.78|934.38|931.02|933.42|930.06|0
1651517960000|2022-05-02 18:59:20|934.87|931.51|936.56|933.2|936.56|933.2|934.87|931.51|0
1651517970000|2022-05-02 18:59:30|935.59|932.23|935.59|932.23|935.59|932.23|935.59|932.23|0
1651517980000|2022-05-02 18:59:40|935.35|931.99|934.63|931.27|935.35|931.99|934.63|931.27|0
1651517990000|2022-05-02 18:59:50|934.38|931.02|933.18|929.82|934.63|931.27|933.18|929.82|0
1651518000000|2022-05-02 19:00:00|930.77|927.41|928.6|925.24|930.77|927.41|928.6|925.24|0
1651518010000|2022-05-02 19:00:10|928.84|925.48|931.25|927.89|931.25|927.89|928.84|925.48|0
1651518020000|2022-05-02 19:00:20|931.73|928.37|931.01|927.65|931.73|928.37|930.77|927.41|0
1651518030000|2022-05-02 19:00:30|931.25|927.89|930.53|927.17|931.49|928.13|930.53|927.17|0
1651518040000|2022-05-02 19:00:40|930.05|926.69|927.4|924.04|930.05|926.69|927.4|924.04|0
1651518050000|2022-05-02 19:00:50|928|924.64|927.16|923.8|928.36|925|927.16|923.8|0
1651518060000|2022-05-02 19:01:00|927.52|924.16|926.19|922.83|928.12|924.76|925.95|922.59|0
1651518070000|2022-05-02 19:01:10|927.64|924.28|927.52|924.16|927.64|924.28|927.16|923.8|0
1651518080000|2022-05-02 19:01:20|928.36|925|929.08|925.72|929.08|925.72|928.36|925|0
1651518090000|2022-05-02 19:01:30|929.32|925.96|928.84|925.48|929.32|925.96|928.84|925.48|0
1651518100000|2022-05-02 19:01:40|928.12|924.76|927.88|924.52|928.12|924.76|927.16|923.8|0
1651518110000|2022-05-02 19:01:50|927.4|924.04|926.43|923.07|927.4|924.04|926.43|923.07|0
1651518120000|2022-05-02 19:02:00|927.64|924.28|928.84|925.48|928.84|925.48|927.64|924.28|0
1651518130000|2022-05-02 19:02:10|928.6|925.24|930.53|927.17|930.53|927.17|928.36|925|0
1651518140000|2022-05-02 19:02:20|930.29|926.93|931.25|927.89|931.25|927.89|929.21|925.85|0
1651518150000|2022-05-02 19:02:30|931.49|928.13|931.25|927.89|931.49|928.13|931.25|927.89|0
1651518160000|2022-05-02 19:02:40|932.21|928.85|930.77|927.41|932.21|928.85|930.77|927.41|0
1651518170000|2022-05-02 19:02:50|930.41|927.05|929.56|926.2|931.49|928.13|929.56|926.2|0
1651518180000|2022-05-02 19:03:00|931.25|927.89|929.32|925.96|931.25|927.89|929.32|925.96|0
1651518190000|2022-05-02 19:03:10|930.41|927.05|928.12|924.76|930.41|927.05|927.88|924.52|0
1651518200000|2022-05-02 19:03:20|926.67|923.31|925.47|922.11|927.64|924.28|925.47|922.11|0
1651518210000|2022-05-02 19:03:30|925.23|921.87|923.19|919.83|925.23|921.87|923.06|919.7|0
1651518220000|2022-05-02 19:03:40|924.27|920.91|925.71|922.35|925.71|922.35|924.27|920.91|0
1651518230000|2022-05-02 19:03:50|924.51|921.15|925.95|922.59|925.95|922.59|924.51|921.15|0
1651518240000|2022-05-02 19:04:00|925.71|922.35|924.87|921.51|925.71|922.35|924.27|920.91|0
1651518250000|2022-05-02 19:04:10|923.55|920.19|921.86|918.5|923.55|920.19|921.86|918.5|0
1651518260000|2022-05-02 19:04:20|921.62|918.26|918.86|915.5|921.62|918.26|918.86|915.5|0
1651518270000|2022-05-02 19:04:30|919.22|915.86|918.25|914.89|919.22|915.86|918.25|914.89|0
1651518280000|2022-05-02 19:04:40|920.42|917.06|922.1|918.74|922.1|918.74|920.42|917.06|0
1651518290000|2022-05-02 19:04:50|921.86|918.5|921.51|918.15|922.34|918.98|921.51|918.15|0
1651518300000|2022-05-02 19:05:00|921.38|918.02|919.94|916.58|921.38|918.02|919.7|916.34|0
1651518310000|2022-05-02 19:05:10|918.49|915.13|916.57|913.21|918.49|915.13|916.57|913.21|0
1651518320000|2022-05-02 19:05:20|916.09|912.73|917.18|913.82|917.18|913.82|916.09|912.73|0
1651518330000|2022-05-02 19:05:30|917.53|914.17|918.25|914.89|918.49|915.13|917.53|914.17|0
1651518340000|2022-05-02 19:05:40|917.53|914.17|918.25|914.89|918.25|914.89|917.29|913.93|0
1651518350000|2022-05-02 19:05:50|917.77|914.41|917.77|914.41|917.9|914.54|917.29|913.93|0
1651518360000|2022-05-02 19:06:00|918.01|914.65|918.74|915.38|918.74|915.38|917.29|913.93|0
1651518370000|2022-05-02 19:06:10|918.25|914.89|918.25|914.89|918.98|915.62|918.01|914.65|0
1651518380000|2022-05-02 19:06:20|918.74|915.38|917.77|914.41|918.74|915.38|917.77|914.41|0
1651518390000|2022-05-02 19:06:30|917.53|914.17|918.01|914.65|918.01|914.65|917.53|914.17|0
1651518400000|2022-05-02 19:06:40|917.53|914.17|918.25|914.89|918.49|915.13|917.53|914.17|0
1651518410000|2022-05-02 19:06:50|919.1|915.74|917.77|914.41|919.1|915.74|917.77|914.41|0
1651518420000|2022-05-02 19:07:00|917.9|914.54|917.05|913.69|917.9|914.54|916.57|913.21|0
1651518430000|2022-05-02 19:07:10|917.29|913.93|917.18|913.82|917.29|913.93|916.57|913.21|0
1651518440000|2022-05-02 19:07:20|916.09|912.73|914.41|911.05|916.09|912.73|914.41|911.05|0
1651518450000|2022-05-02 19:07:30|914.17|910.81|914.29|910.93|914.29|910.93|913.69|910.33|0
1651518460000|2022-05-02 19:07:40|914.17|910.81|915.13|911.77|915.13|911.77|913.81|910.45|0
1651518470000|2022-05-02 19:07:50|916.09|912.73|917.53|914.17|917.53|914.17|916.09|912.73|0
1651518480000|2022-05-02 19:08:00|918.01|914.65|919.46|916.1|919.46|916.1|918.01|914.65|0
1651518490000|2022-05-02 19:08:10|919.7|916.34|919.58|916.22|919.7|916.34|919.22|915.86|0
1651518500000|2022-05-02 19:08:20|921.38|918.02|920.66|917.3|922.1|918.74|920.66|917.3|0
1651518510000|2022-05-02 19:08:30|920.06|916.7|918.98|915.62|920.06|916.7|918.49|915.13|0
1651518520000|2022-05-02 19:08:40|918.25|914.89|918.25|914.89|918.38|915.02|917.9|914.54|0
1651518530000|2022-05-02 19:08:50|918.73|915.37|918.49|915.13|918.73|915.37|918.25|914.89|0
1651518540000|2022-05-02 19:09:00|917.77|914.41|916.57|913.21|917.9|914.54|916.22|912.86|0
1651518550000|2022-05-02 19:09:10|915.61|912.25|915.61|912.25|915.61|912.25|915.13|911.77|0
1651518560000|2022-05-02 19:09:20|914.65|911.29|913.21|909.85|914.65|911.29|913.21|909.85|0
1651518570000|2022-05-02 19:09:30|913.45|910.09|910.09|906.73|913.45|910.09|910.09|906.73|0
1651518580000|2022-05-02 19:09:40|907.21|903.85|907.69|904.33|907.69|904.33|906.38|903.02|0
1651518590000|2022-05-02 19:09:50|908.53|905.17|909.61|906.25|909.61|906.25|908.53|905.17|0
1651518600000|2022-05-02 19:10:00|909.97|906.61|906.25|902.89|909.97|906.61|906.25|902.89|0
1651518610000|2022-05-02 19:10:10|906.73|903.37|905.05|901.69|906.73|903.37|904.81|901.45|0
1651518620000|2022-05-02 19:10:20|904.57|901.21|905.42|902.06|905.42|902.06|904.57|901.21|0
1651518630000|2022-05-02 19:10:30|904.57|901.21|906.73|903.37|906.73|903.37|904.57|901.21|0
1651518640000|2022-05-02 19:10:40|906.61|903.25|906.97|903.61|906.97|903.61|906.61|903.25|0
1651518650000|2022-05-02 19:10:50|906.49|903.13|907.21|903.85|907.45|904.09|906.49|903.13|0
1651518660000|2022-05-02 19:11:00|907.45|904.09|905.77|902.41|907.45|904.09|905.77|902.41|0
1651518670000|2022-05-02 19:11:10|906.01|902.65|900.98|897.62|906.01|902.65|900.98|897.62|0
1651518680000|2022-05-02 19:11:20|902.66|899.3|902.18|898.82|902.66|899.3|902.18|898.82|0
1651518690000|2022-05-02 19:11:30|901.22|897.86|902.66|899.3|902.66|899.3|901.22|897.86|0
1651518700000|2022-05-02 19:11:40|902.89|899.53|903.61|900.25|903.61|900.25|902.66|899.3|0
1651518710000|2022-05-02 19:11:50|904.09|900.73|902.18|898.82|904.09|900.73|902.18|898.82|0
1651518720000|2022-05-02 19:12:00|900.5|897.14|901.94|898.58|901.94|898.58|900.5|897.14|0
1651518730000|2022-05-02 19:12:10|902.06|898.7|900.5|897.14|902.06|898.7|900.26|896.9|0
1651518740000|2022-05-02 19:12:20|900.02|896.66|899.3|895.94|900.02|896.66|899.3|895.94|0
1651518750000|2022-05-02 19:12:30|900.02|896.66|899.78|896.42|900.26|896.9|899.78|896.42|0
1651518760000|2022-05-02 19:12:40|900.26|896.9|900.26|896.9|900.38|897.02|900.26|896.9|0
1651518770000|2022-05-02 19:12:50|900.14|896.78|899.78|896.42|900.5|897.14|899.78|896.42|0
1651518780000|2022-05-02 19:13:00|899.54|896.18|899.43|896.07|899.78|896.42|899.3|895.94|0
1651518790000|2022-05-02 19:13:10|899.78|896.42|896.43|893.07|899.78|896.42|896.43|893.07|0
1651518800000|2022-05-02 19:13:20|895.95|892.59|894.52|891.16|895.95|892.59|894.52|891.16|0
1651518810000|2022-05-02 19:13:30|894.76|891.4|894.76|891.4|895.95|892.59|894.76|891.4|0
1651518820000|2022-05-02 19:13:40|895.23|891.87|894.99|891.63|895.23|891.87|894.99|891.63|0
1651518830000|2022-05-02 19:13:50|894.52|891.16|895.71|892.35|895.71|892.35|894.52|891.16|0
1651518840000|2022-05-02 19:14:00|895.47|892.11|896.19|892.83|896.19|892.83|895.47|892.11|0
1651518850000|2022-05-02 19:14:10|896.67|893.31|897.63|894.27|897.63|894.27|896.67|893.31|0
1651518860000|2022-05-02 19:14:20|897.87|894.51|895.23|891.87|897.87|894.51|895.23|891.87|0
1651518870000|2022-05-02 19:14:30|895.47|892.11|895.84|892.48|895.84|892.48|895.23|891.87|0
1651518880000|2022-05-02 19:14:40|895.95|892.59|895.71|892.35|895.95|892.59|895.47|892.11|0
1651518890000|2022-05-02 19:14:50|895.47|892.11|895.23|891.87|895.47|892.11|895.23|891.87|0
1651518900000|2022-05-02 19:15:00|894.53|891.17|895|891.64|895|891.64|894.53|891.17|0
1651518910000|2022-05-02 19:15:10|894.89|891.53|895.72|892.36|895.72|892.36|894.53|891.17|0
1651518920000|2022-05-02 19:15:20|896.2|892.84|894.77|891.41|896.2|892.84|894.77|891.41|0
1651518930000|2022-05-02 19:15:30|894.53|891.17|894.29|890.93|894.53|891.17|894.29|890.93|0
1651518940000|2022-05-02 19:15:40|894.53|891.17|895|891.64|895|891.64|894.53|891.17|0
1651518950000|2022-05-02 19:15:50|894.53|891.17|894.29|890.93|894.76|891.4|894.29|890.93|0
1651518960000|2022-05-02 19:16:00|895.24|891.88|894.29|890.93|895.24|891.88|894.29|890.93|0
1651518970000|2022-05-02 19:16:10|894.53|891.17|891.89|888.53|894.53|891.17|891.89|888.53|0
1651518980000|2022-05-02 19:16:20|892.26|888.9|895.48|892.12|895.48|892.12|892.26|888.9|0
1651518990000|2022-05-02 19:16:30|895|891.64|896.2|892.84|896.44|893.08|895|891.64|0
1651519000000|2022-05-02 19:16:40|895.72|892.36|893.33|889.97|895.72|892.36|893.33|889.97|0
1651519010000|2022-05-02 19:16:50|894.29|890.93|897.16|893.8|897.16|893.8|894.29|890.93|0
1651519020000|2022-05-02 19:17:00|897.64|894.28|898.12|894.76|898.12|894.76|897.4|894.04|0
1651519030000|2022-05-02 19:17:10|897.88|894.52|898.36|895|898.36|895|897.88|894.52|0
1651519040000|2022-05-02 19:17:20|898.48|895.12|899.92|896.56|899.92|896.56|898.48|895.12|0
1651519050000|2022-05-02 19:17:30|900.04|896.68|899.08|895.72|900.04|896.68|898.36|895|0
1651519060000|2022-05-02 19:17:40|898.84|895.48|898.6|895.24|898.84|895.48|898.36|895|0
1651519070000|2022-05-02 19:17:50|899.32|895.96|898.36|895|899.32|895.96|898.36|895|0
1651519080000|2022-05-02 19:18:00|899.32|895.96|899.08|895.72|899.56|896.2|899.08|895.72|0
1651519090000|2022-05-02 19:18:10|899.8|896.44|899.8|896.44|899.8|896.44|898.36|895|0
1651519100000|2022-05-02 19:18:20|899.56|896.2|897.88|894.52|899.56|896.2|897.88|894.52|0
1651519110000|2022-05-02 19:18:30|897.64|894.28|896.92|893.56|897.64|894.28|896.92|893.56|0
1651519120000|2022-05-02 19:18:40|894.53|891.17|894.53|891.17|894.76|891.4|894.53|891.17|0
1651519130000|2022-05-02 19:18:50|894.29|890.93|893.57|890.21|894.29|890.93|893.57|890.21|0
1651519140000|2022-05-02 19:19:00|891.89|888.53|891.3|887.94|891.89|888.53|891.3|887.94|0
1651519150000|2022-05-02 19:19:10|891.17|887.81|891.17|887.81|891.41|888.05|891.17|887.81|0
1651519160000|2022-05-02 19:19:20|891.41|888.05|890.7|887.34|891.65|888.29|890.7|887.34|0
1651519170000|2022-05-02 19:19:30|891.17|887.81|892.85|889.49|892.85|889.49|891.17|887.81|0
1651519180000|2022-05-02 19:19:40|893.33|889.97|895.24|891.88|895.24|891.88|893.33|889.97|0
1651519190000|2022-05-02 19:19:50|894.29|890.93|892.73|889.37|894.29|890.93|892.73|889.37|0
1651519200000|2022-05-02 19:20:00|892.85|889.49|890.94|887.58|892.85|889.49|890.94|887.58|0
1651519210000|2022-05-02 19:20:10|890.7|887.34|889.74|886.38|890.7|887.34|889.5|886.14|0
1651519220000|2022-05-02 19:20:20|889.5|886.14|886.9|883.54|889.5|886.14|886.42|883.06|0
1651519230000|2022-05-02 19:20:30|886.47|883.11|887.19|883.83|887.19|883.83|886.47|883.11|0
1651519240000|2022-05-02 19:20:40|886.47|883.11|886.29|882.93|886.47|883.11|886.05|882.69|0
1651519250000|2022-05-02 19:20:50|884.84|881.48|884.6|881.24|885.09|881.73|884.6|881.24|0
1651519260000|2022-05-02 19:21:00|885.09|881.73|884.6|881.24|885.09|881.73|884.6|881.24|0
1651519270000|2022-05-02 19:21:10|885.09|881.73|884.84|881.48|885.09|881.73|884.6|881.24|0
1651519280000|2022-05-02 19:21:20|883.88|880.52|884.6|881.24|884.6|881.24|883.64|880.28|0
1651519290000|2022-05-02 19:21:30|883.88|880.52|883.4|880.04|884.36|881|883.4|880.04|0
1651519300000|2022-05-02 19:21:40|883.88|880.52|884.6|881.24|884.6|881.24|883.53|880.17|0
1651519310000|2022-05-02 19:21:50|884.36|881|884.36|881|884.36|881|883.4|880.04|0
1651519320000|2022-05-02 19:22:00|884.84|881.48|884.25|880.89|884.84|881.48|884.25|880.89|0
1651519330000|2022-05-02 19:22:10|883.88|880.52|883.64|880.28|883.88|880.52|883.4|880.04|0
1651519340000|2022-05-02 19:22:20|883.4|880.04|883.88|880.52|883.88|880.52|883.16|879.8|0
1651519350000|2022-05-02 19:22:30|883.4|880.04|883.16|879.8|883.4|880.04|883.16|879.8|0
1651519360000|2022-05-02 19:22:40|881.72|878.36|881.48|878.12|881.72|878.36|880.76|877.4|0
1651519370000|2022-05-02 19:22:50|882.2|878.84|884.84|881.48|884.84|881.48|882.2|878.84|0
1651519380000|2022-05-02 19:23:00|884.12|880.76|881.72|878.36|884.12|880.76|881.72|878.36|0
1651519390000|2022-05-02 19:23:10|881.96|878.6|881.72|878.36|881.96|878.6|881.24|877.88|0
1651519400000|2022-05-02 19:23:20|881.24|877.88|880.76|877.4|881.24|877.88|880.76|877.4|0
1651519410000|2022-05-02 19:23:30|880.52|877.16|880.28|876.92|880.76|877.4|880.28|876.92|0
1651519420000|2022-05-02 19:23:40|880.4|877.04|880.64|877.28|880.64|877.28|880.28|876.92|0
1651519430000|2022-05-02 19:23:50|880.88|877.52|881|877.64|881.72|878.36|880.88|877.52|0
1651519440000|2022-05-02 19:24:00|880.76|877.4|880.76|877.4|880.76|877.4|880.28|876.92|0
1651519450000|2022-05-02 19:24:10|881|877.64|882.68|879.32|882.68|879.32|881|877.64|0
1651519460000|2022-05-02 19:24:20|881.96|878.6|880.03|876.67|881.96|878.6|880.03|876.67|0
1651519470000|2022-05-02 19:24:30|878.59|875.23|878.59|875.23|878.59|875.23|878.11|874.75|0
1651519480000|2022-05-02 19:24:40|878.35|874.99|877.39|874.03|878.72|875.36|877.39|874.03|0
1651519490000|2022-05-02 19:24:50|877.87|874.51|876.43|873.07|877.87|874.51|875.95|872.59|0
1651519500000|2022-05-02 19:25:00|877.39|874.03|878.48|875.12|878.48|875.12|877.39|874.03|0
1651519510000|2022-05-02 19:25:10|878.35|874.99|879.07|875.71|879.07|875.71|878.35|874.99|0
1651519520000|2022-05-02 19:25:20|880.03|876.67|878.11|874.75|880.03|876.67|878.11|874.75|0
1651519530000|2022-05-02 19:25:30|877.39|874.03|876.91|873.55|877.63|874.27|876.19|872.83|0
1651519540000|2022-05-02 19:25:40|876.43|873.07|877.15|873.79|877.15|873.79|876.19|872.83|0
1651519550000|2022-05-02 19:25:50|877.63|874.27|876.91|873.55|877.87|874.51|876.91|873.55|0
1651519560000|2022-05-02 19:26:00|876.19|872.83|874.51|871.15|876.19|872.83|874.51|871.15|0
1651519570000|2022-05-02 19:26:10|874.03|870.67|874.63|871.27|874.63|871.27|873.67|870.31|0
1651519580000|2022-05-02 19:26:20|875.23|871.87|877.39|874.03|877.39|874.03|875.23|871.87|0
1651519590000|2022-05-02 19:26:30|878.59|875.23|877.63|874.27|878.59|875.23|877.63|874.27|0
1651519600000|2022-05-02 19:26:40|877.87|874.51|878.83|875.47|878.83|875.47|877.87|874.51|0
1651519610000|2022-05-02 19:26:50|879.31|875.95|879.07|875.71|879.79|876.43|878.83|875.47|0
1651519620000|2022-05-02 19:27:00|879.79|876.43|877.39|874.03|879.79|876.43|877.39|874.03|0
1651519630000|2022-05-02 19:27:10|877.15|873.79|878.11|874.75|878.11|874.75|877.15|873.79|0
1651519640000|2022-05-02 19:27:20|876.91|873.55|876.91|873.55|877.15|873.79|876.19|872.83|0
1651519650000|2022-05-02 19:27:30|876.43|873.07|875.11|871.75|876.43|873.07|874.75|871.39|0
1651519660000|2022-05-02 19:27:40|875.47|872.11|876.08|872.72|876.08|872.72|875.23|871.87|0
1651519670000|2022-05-02 19:27:50|875.47|872.11|874.39|871.03|876.19|872.83|874.39|871.03|0
1651519680000|2022-05-02 19:28:00|874.75|871.39|872.47|869.11|874.75|871.39|872.47|869.11|0
1651519690000|2022-05-02 19:28:10|872.83|869.47|874.99|871.63|874.99|871.63|872.83|869.47|0
1651519700000|2022-05-02 19:28:20|874.75|871.39|874.03|870.67|874.75|871.39|873.79|870.43|0
1651519710000|2022-05-02 19:28:30|874.51|871.15|873.79|870.43|874.51|871.15|873.79|870.43|0
1651519720000|2022-05-02 19:28:40|873.31|869.95|874.03|870.67|874.03|870.67|873.07|869.71|0
1651519730000|2022-05-02 19:28:50|874.99|871.63|876.19|872.83|876.19|872.83|874.99|871.63|0
1651519740000|2022-05-02 19:29:00|877.39|874.03|878.59|875.23|879.44|876.08|877.39|874.03|0
1651519750000|2022-05-02 19:29:10|878.83|875.47|880.03|876.67|881|877.64|878.83|875.47|0
1651519760000|2022-05-02 19:29:20|880.52|877.16|880.27|876.91|880.52|877.16|879.55|876.19|0
1651519770000|2022-05-02 19:29:30|879.31|875.95|881.48|878.12|881.48|878.12|879.31|875.95|0
1651519780000|2022-05-02 19:29:40|880.52|877.16|880.64|877.28|880.88|877.52|880.52|877.16|0
1651519790000|2022-05-02 19:29:50|879.79|876.43|877.63|874.27|879.79|876.43|877.63|874.27|0
1651519800000|2022-05-02 19:30:00|878.11|874.75|874.51|871.15|878.11|874.75|874.51|871.15|0
1651519810000|2022-05-02 19:30:10|873.55|870.19|870.96|867.6|873.55|870.19|870.96|867.6|0
1651519820000|2022-05-02 19:30:20|869.28|865.92|868.8|865.44|869.28|865.92|868.31|864.95|0
1651519830000|2022-05-02 19:30:30|867.35|863.99|865.43|862.07|867.35|863.99|865.43|862.07|0
1651519840000|2022-05-02 19:30:40|867.35|863.99|866.87|863.51|867.35|863.99|866.87|863.51|0
1651519850000|2022-05-02 19:30:50|868.8|865.44|869.04|865.68|869.04|865.68|868.31|864.95|0
1651519860000|2022-05-02 19:31:00|866.39|863.03|866.15|862.79|866.52|863.16|865.43|862.07|0
1651519870000|2022-05-02 19:31:10|864.23|860.87|864.95|861.59|864.95|861.59|864.23|860.87|0
1651519880000|2022-05-02 19:31:20|865.43|862.07|864.95|861.59|866.87|863.51|864.95|861.59|0
1651519890000|2022-05-02 19:31:30|865.19|861.83|864.47|861.11|865.19|861.83|864.23|860.87|0
1651519900000|2022-05-02 19:31:40|864.84|861.48|865.91|862.55|865.91|862.55|864.84|861.48|0
1651519910000|2022-05-02 19:31:50|864.6|861.24|864.71|861.35|864.71|861.35|864.6|861.24|0
1651519920000|2022-05-02 19:32:00|864.95|861.59|866.39|863.03|866.39|863.03|864.47|861.11|0
1651519930000|2022-05-02 19:32:10|867.11|863.75|868.31|864.95|869.04|865.68|867.11|863.75|0
1651519940000|2022-05-02 19:32:20|868.68|865.32|866.39|863.03|868.68|865.32|866.39|863.03|0
1651519950000|2022-05-02 19:32:30|865.56|862.2|864.95|861.59|865.56|862.2|864.71|861.35|0
1651519960000|2022-05-02 19:32:40|865.19|861.83|863.51|860.15|865.19|861.83|863.51|860.15|0
1651519970000|2022-05-02 19:32:50|864.23|860.87|864.23|860.87|864.47|861.11|863.75|860.39|0
1651519980000|2022-05-02 19:33:00|863.75|860.39|863.99|860.63|863.99|860.63|862.07|858.71|0
1651519990000|2022-05-02 19:33:10|866.63|863.27|867.11|863.75|867.72|864.36|866.63|863.27|0
1651520000000|2022-05-02 19:33:20|864.47|861.11|862.79|859.43|864.47|861.11|862.79|859.43|0
1651520010000|2022-05-02 19:33:30|862.55|859.19|862.55|859.19|862.55|859.19|862.07|858.71|0
1651520020000|2022-05-02 19:33:40|863.03|859.67|863.75|860.39|864.47|861.11|863.03|859.67|0
1651520030000|2022-05-02 19:33:50|863.51|860.15|864.47|861.11|864.47|861.11|863.51|860.15|0
1651520040000|2022-05-02 19:34:00|863.75|860.39|864.47|861.11|864.47|861.11|863.03|859.67|0
1651520050000|2022-05-02 19:34:10|863.75|860.39|863.27|859.91|863.75|860.39|862.55|859.19|0
1651520060000|2022-05-02 19:34:20|863.03|859.67|862.55|859.19|863.03|859.67|862.55|859.19|0
1651520070000|2022-05-02 19:34:30|862.07|858.71|862.44|859.08|862.55|859.19|862.07|858.71|0
1651520080000|2022-05-02 19:34:40|861.96|858.6|861|857.64|862.07|858.71|860.63|857.27|0
1651520090000|2022-05-02 19:34:50|861.59|858.23|861.59|858.23|861.83|858.47|861.11|857.75|0
1651520100000|2022-05-02 19:35:00|860.87|857.51|862.07|858.71|862.07|858.71|860.39|857.03|0
1651520110000|2022-05-02 19:35:10|860.87|857.51|859.19|855.83|860.87|857.51|859.19|855.83|0
1651520120000|2022-05-02 19:35:20|859.43|856.07|859.43|856.07|859.43|856.07|859.43|856.07|0
1651520130000|2022-05-02 19:35:30|859.91|856.55|862.07|858.71|862.07|858.71|859.19|855.83|0
1651520140000|2022-05-02 19:35:40|861.96|858.6|862.79|859.43|863.51|860.15|861.96|858.6|0
1651520150000|2022-05-02 19:35:50|862.07|858.71|861.72|858.36|862.07|858.71|861.35|857.99|0
1651520160000|2022-05-02 19:36:00|862.79|859.43|864.47|861.11|864.47|861.11|862.79|859.43|0
1651520170000|2022-05-02 19:36:10|864.23|860.87|860.87|857.51|864.23|860.87|860.87|857.51|0
1651520180000|2022-05-02 19:36:20|861.11|857.75|861.35|857.99|862.31|858.95|860.63|857.27|0
1651520190000|2022-05-02 19:36:30|861.59|858.23|863.27|859.91|863.27|859.91|861.35|857.99|0
1651520200000|2022-05-02 19:36:40|864.71|861.35|864.47|861.11|864.71|861.35|864.47|861.11|0
1651520210000|2022-05-02 19:36:50|864.23|860.87|866.63|863.27|866.63|863.27|864.23|860.87|0
1651520220000|2022-05-02 19:37:00|868.55|865.19|866.9|863.54|869.28|865.92|866.9|863.54|0
1651520230000|2022-05-02 19:37:10|867.38|864.02|866.18|862.82|867.86|864.5|866.18|862.82|0
1651520240000|2022-05-02 19:37:20|867.03|863.67|868.34|864.98|868.34|864.98|867.03|863.67|0
1651520250000|2022-05-02 19:37:30|868.58|865.22|870.87|867.51|871.47|868.11|868.58|865.22|0
1651520260000|2022-05-02 19:37:40|869.55|866.19|871.95|868.59|871.95|868.59|869.55|866.19|0
1651520270000|2022-05-02 19:37:50|872.19|868.83|871.71|868.35|872.43|869.07|871.71|868.35|0
1651520280000|2022-05-02 19:38:00|872.43|869.07|870.99|867.63|872.43|869.07|869.79|866.43|0
1651520290000|2022-05-02 19:38:10|870.75|867.39|869.55|866.19|870.75|867.39|869.55|866.19|0
1651520300000|2022-05-02 19:38:20|868.82|865.46|870.99|867.63|870.99|867.63|868.82|865.46|0
1651520310000|2022-05-02 19:38:30|870.63|867.27|869.43|866.07|870.75|867.39|869.43|866.07|0
1651520320000|2022-05-02 19:38:40|869.19|865.83|869.06|865.7|869.79|866.43|869.06|865.7|0
1651520330000|2022-05-02 19:38:50|869.19|865.83|869.67|866.31|869.67|866.31|868.71|865.35|0
1651520340000|2022-05-02 19:39:00|868.82|865.46|869.79|866.43|870.03|866.67|868.82|865.46|0
1651520350000|2022-05-02 19:39:10|869.67|866.31|870.51|867.15|870.51|867.15|869.67|866.31|0
1651520360000|2022-05-02 19:39:20|869.06|865.7|872.8|869.44|872.8|869.44|869.06|865.7|0
1651520370000|2022-05-02 19:39:30|873.4|870.04|872.67|869.31|873.64|870.28|872.67|869.31|0
1651520380000|2022-05-02 19:39:40|873.88|870.52|872.19|868.83|873.88|870.52|872.19|868.83|0
1651520390000|2022-05-02 19:39:50|871.71|868.35|870.27|866.91|871.71|868.35|870.27|866.91|0
1651520400000|2022-05-02 19:40:00|868.82|865.46|868.82|865.46|869.06|865.7|867.38|864.02|0
1651520410000|2022-05-02 19:40:10|869.3|865.94|870.03|866.67|870.03|866.67|869.3|865.94|0
1651520420000|2022-05-02 19:40:20|869.55|866.19|869.55|866.19|870.27|866.91|869.55|866.19|0
1651520430000|2022-05-02 19:40:30|870.63|867.27|870.99|867.63|871.23|867.87|870.63|867.27|0
1651520440000|2022-05-02 19:40:40|871.71|868.35|870.51|867.15|871.71|868.35|870.51|867.15|0
1651520450000|2022-05-02 19:40:50|870.03|866.67|869.3|865.94|870.03|866.67|869.3|865.94|0
1651520460000|2022-05-02 19:41:00|869.06|865.7|866.18|862.82|869.06|865.7|866.18|862.82|0
1651520470000|2022-05-02 19:41:10|865.94|862.58|867.62|864.26|867.62|864.26|865.94|862.58|0
1651520480000|2022-05-02 19:41:20|869.3|865.94|867.62|864.26|869.3|865.94|867.62|864.26|0
1651520490000|2022-05-02 19:41:30|867.38|864.02|864.5|861.14|867.38|864.02|864.5|861.14|0
1651520500000|2022-05-02 19:41:40|862.57|859.21|864.98|861.62|864.98|861.62|862.57|859.21|0
1651520510000|2022-05-02 19:41:50|865.22|861.86|864.26|860.9|865.46|862.1|864.26|860.9|0
1651520520000|2022-05-02 19:42:00|865.94|862.58|864.98|861.62|865.94|862.58|864.74|861.38|0
1651520530000|2022-05-02 19:42:10|864.74|861.38|863.78|860.42|864.74|861.38|863.78|860.42|0
1651520540000|2022-05-02 19:42:20|863.05|859.69|865.22|861.86|865.7|862.34|863.05|859.69|0
1651520550000|2022-05-02 19:42:30|865.34|861.98|866.18|862.82|866.18|862.82|865.22|861.86|0
1651520560000|2022-05-02 19:42:40|866.42|863.06|864.04|860.68|866.42|863.06|863.8|860.44|0
1651520570000|2022-05-02 19:42:50|863.8|860.44|863.8|860.44|864.04|860.68|863.8|860.44|0
1651520580000|2022-05-02 19:43:00|864.77|861.41|863.73|860.37|864.77|861.41|863.73|860.37|0
1651520590000|2022-05-02 19:43:10|864.69|861.33|865.54|862.18|866.14|862.78|864.69|861.33|0
1651520600000|2022-05-02 19:43:20|864.93|861.57|866.86|863.5|866.86|863.5|864.93|861.57|0
1651520610000|2022-05-02 19:43:30|866.62|863.26|869.98|866.62|869.98|866.62|866.62|863.26|0
1651520620000|2022-05-02 19:43:40|870.71|867.35|872.87|869.51|873.59|870.23|870.71|867.35|0
1651520630000|2022-05-02 19:43:50|871.91|868.55|870.71|867.35|871.91|868.55|870.59|867.23|0
1651520640000|2022-05-02 19:44:00|870.95|867.59|875.76|872.4|875.76|872.4|870.95|867.59|0
1651520650000|2022-05-02 19:44:10|875.52|872.16|874.56|871.2|875.52|872.16|874.56|871.2|0
1651520660000|2022-05-02 19:44:20|876|872.64|876.73|873.37|876.73|873.37|875.52|872.16|0
1651520670000|2022-05-02 19:44:30|876.24|872.88|878.41|875.05|878.41|875.05|876.24|872.88|0
1651520680000|2022-05-02 19:44:40|877.69|874.33|877.69|874.33|877.69|874.33|877.21|873.85|0
1651520690000|2022-05-02 19:44:50|878.41|875.05|878.9|875.54|878.9|875.54|878.41|875.05|0
1651520700000|2022-05-02 19:45:00|878.78|875.42|880.1|876.74|880.82|877.46|878.78|875.42|0
1651520710000|2022-05-02 19:45:10|878.9|875.54|876|872.64|878.9|875.54|876|872.64|0
1651520720000|2022-05-02 19:45:20|875.52|872.16|876.73|873.37|876.73|873.37|875.04|871.68|0
1651520730000|2022-05-02 19:45:30|876.97|873.61|873.84|870.48|876.97|873.61|873.84|870.48|0
1651520740000|2022-05-02 19:45:40|873.11|869.75|873.96|870.6|874.32|870.96|873.11|869.75|0
1651520750000|2022-05-02 19:45:50|874.8|871.44|871.91|868.55|875.04|871.68|871.91|868.55|0
1651520760000|2022-05-02 19:46:00|871.67|868.31|873.35|869.99|873.35|869.99|871.67|868.31|0
1651520770000|2022-05-02 19:46:10|874.2|870.84|871.67|868.31|874.2|870.84|871.67|868.31|0
1651520780000|2022-05-02 19:46:20|871.91|868.55|871.67|868.31|872.03|868.67|871.43|868.07|0
1651520790000|2022-05-02 19:46:30|870.22|866.86|866.14|862.78|870.22|866.86|866.14|862.78|0
1651520800000|2022-05-02 19:46:40|865.41|862.05|865.9|862.54|865.9|862.54|865.3|861.94|0
1651520810000|2022-05-02 19:46:50|866.38|863.02|866.5|863.14|866.74|863.38|866.38|863.02|0
1651520820000|2022-05-02 19:47:00|865.65|862.29|867.1|863.74|867.58|864.22|865.65|862.29|0
1651520830000|2022-05-02 19:47:10|866.14|862.78|866.38|863.02|866.38|863.02|865.54|862.18|0
1651520840000|2022-05-02 19:47:20|865.9|862.54|865.65|862.29|865.9|862.54|864.93|861.57|0
1651520850000|2022-05-02 19:47:30|864.69|861.33|865.65|862.29|865.65|862.29|864.69|861.33|0
1651520860000|2022-05-02 19:47:40|865.41|862.05|863.49|860.13|865.41|862.05|863.49|860.13|0
1651520870000|2022-05-02 19:47:50|863.73|860.37|864.69|861.33|864.69|861.33|863.73|860.37|0
1651520880000|2022-05-02 19:48:00|863.49|860.13|864.1|860.74|865.41|862.05|863.49|860.13|0
1651520890000|2022-05-02 19:48:10|863.97|860.61|864.45|861.09|864.69|861.33|863.97|860.61|0
1651520900000|2022-05-02 19:48:20|863.97|860.61|864.93|861.57|864.93|861.57|863.97|860.61|0
1651520910000|2022-05-02 19:48:30|865.9|862.54|868.18|864.82|868.18|864.82|865.9|862.54|0
1651520920000|2022-05-02 19:48:40|869.02|865.66|868.54|865.18|869.15|865.79|868.06|864.7|0
1651520930000|2022-05-02 19:48:50|868.06|864.7|867.1|863.74|868.54|865.18|867.1|863.74|0
1651520940000|2022-05-02 19:49:00|868.06|864.7|868.78|865.42|868.78|865.42|868.06|864.7|0
1651520950000|2022-05-02 19:49:10|868.54|865.18|868.3|864.94|869.26|865.9|868.18|864.82|0
1651520960000|2022-05-02 19:49:20|866.38|863.02|863.49|860.13|866.38|863.02|863.49|860.13|0
1651520970000|2022-05-02 19:49:30|863.97|860.61|864.1|860.74|864.1|860.74|863.86|860.5|0
1651520980000|2022-05-02 19:49:40|863.49|860.13|861.33|857.97|863.49|860.13|861.33|857.97|0
1651520990000|2022-05-02 19:49:50|860.85|857.49|862.42|859.06|862.42|859.06|860.85|857.49|0
1651521000000|2022-05-02 19:50:00|861.57|858.21|859.17|855.81|861.57|858.21|858.69|855.33|0
1651521010000|2022-05-02 19:50:10|864.45|861.09|863.97|860.61|864.93|861.57|863.97|860.61|0
1651521020000|2022-05-02 19:50:20|862.29|858.93|862.29|858.93|863.01|859.65|862.05|858.69|0
1651521030000|2022-05-02 19:50:30|860.61|857.25|863.97|860.61|863.97|860.61|860.61|857.25|0
1651521040000|2022-05-02 19:50:40|861.21|857.85|860.61|857.25|861.21|857.85|860.37|857.01|0
1651521050000|2022-05-02 19:50:50|860.85|857.49|861.57|858.21|861.57|858.21|860.85|857.49|0
1651521060000|2022-05-02 19:51:00|860.61|857.25|858.93|855.57|860.61|857.25|858.69|855.33|0
1651521070000|2022-05-02 19:51:10|857.01|853.65|857.25|853.89|857.25|853.89|857.01|853.65|0
1651521080000|2022-05-02 19:51:20|856.89|853.53|856.53|853.17|857.01|853.65|856.29|852.93|0
1651521090000|2022-05-02 19:51:30|857.73|854.37|858.45|855.09|858.69|855.33|857.49|854.13|0
1651521100000|2022-05-02 19:51:40|858.57|855.21|859.41|856.05|860.37|857.01|858.57|855.21|0
1651521110000|2022-05-02 19:51:50|858.93|855.57|856.53|853.17|858.93|855.57|856.53|853.17|0
1651521120000|2022-05-02 19:52:00|855.57|852.21|855.81|852.45|855.81|852.45|854.85|851.49|0
1651521130000|2022-05-02 19:52:10|857.61|854.25|859.17|855.81|859.17|855.81|857.01|853.65|0
1651521140000|2022-05-02 19:52:20|857.73|854.37|856.29|852.93|857.73|854.37|856.29|852.93|0
1651521150000|2022-05-02 19:52:30|855.81|852.45|855.81|852.45|855.81|852.45|855.33|851.97|0
1651521160000|2022-05-02 19:52:40|854.85|851.49|856.05|852.69|856.05|852.69|854.85|851.49|0
1651521170000|2022-05-02 19:52:50|855.45|852.09|855.81|852.45|855.81|852.45|854.85|851.49|0
1651521180000|2022-05-02 19:53:00|856.65|853.29|857.85|854.49|857.97|854.61|856.65|853.29|0
1651521190000|2022-05-02 19:53:10|858.45|855.09|858.21|854.85|858.45|855.09|857.97|854.61|0
1651521200000|2022-05-02 19:53:20|857.49|854.13|855.09|851.73|857.49|854.13|855.09|851.73|0
1651521210000|2022-05-02 19:53:30|854.61|851.25|854.13|850.77|854.61|851.25|854.13|850.77|0
1651521220000|2022-05-02 19:53:40|855.09|851.73|854.37|851.01|855.09|851.73|854.37|851.01|0
1651521230000|2022-05-02 19:53:50|854.13|850.77|853.65|850.29|854.13|850.77|853.65|850.29|0
1651521240000|2022-05-02 19:54:00|854.13|850.77|856.29|852.93|856.29|852.93|854.13|850.77|0
1651521250000|2022-05-02 19:54:10|857.97|854.61|855.33|851.97|857.97|854.61|855.33|851.97|0
1651521260000|2022-05-02 19:54:20|854.61|851.25|854.75|851.39|854.75|851.39|854.39|851.03|0
1651521270000|2022-05-02 19:54:30|854.63|851.27|854.15|850.79|854.63|851.27|853.91|850.55|0
1651521280000|2022-05-02 19:54:40|855.83|852.47|855.59|852.23|855.83|852.47|854.15|850.79|0
1651521290000|2022-05-02 19:54:50|855.83|852.47|854.87|851.51|856.07|852.71|854.87|851.51|0
1651521300000|2022-05-02 19:55:00|854.99|851.63|855.83|852.47|856.43|853.07|854.99|851.63|0
1651521310000|2022-05-02 19:55:10|856.31|852.95|857.88|854.52|857.88|854.52|856.31|852.95|0
1651521320000|2022-05-02 19:55:20|857.99|854.63|859.19|855.83|859.19|855.83|857.75|854.39|0
1651521330000|2022-05-02 19:55:30|857.99|854.63|856.07|852.71|857.99|854.63|855.59|852.23|0
1651521340000|2022-05-02 19:55:40|857.51|854.15|854.87|851.51|857.51|854.15|854.75|851.39|0
1651521350000|2022-05-02 19:55:50|854.15|850.79|854.87|851.51|854.99|851.63|854.15|850.79|0
1651521360000|2022-05-02 19:56:00|852.23|848.87|854.39|851.03|854.63|851.27|852.23|848.87|0
1651521370000|2022-05-02 19:56:10|853.43|850.07|855.35|851.99|855.35|851.99|853.43|850.07|0
1651521380000|2022-05-02 19:56:20|854.99|851.63|854.63|851.27|856.07|852.71|854.63|851.27|0
1651521390000|2022-05-02 19:56:30|854.15|850.79|853.67|850.31|854.15|850.79|853.67|850.31|0
1651521410000|2022-05-02 19:56:50|853.91|850.55|854.39|851.03|855.35|851.99|853.91|850.55|0
1651521420000|2022-05-02 19:57:00|855.35|851.99|854.75|851.39|856.19|852.83|854.75|851.39|0
1651521430000|2022-05-02 19:57:10|854.15|850.79|855.47|852.11|855.47|852.11|854.15|850.79|0
1651521440000|2022-05-02 19:57:20|855.59|852.23|854.87|851.51|855.59|852.23|854.87|851.51|0
1651521450000|2022-05-02 19:57:30|854.39|851.03|854.15|850.79|854.39|851.03|854.15|850.79|0
1651521460000|2022-05-02 19:57:40|855.11|851.75|854.15|851.27|855.11|851.75|854.15|851.27|0
1651521470000|2022-05-02 19:57:50|853.67|850.79|853.43|850.55|853.67|850.79|853.31|850.43|0
1651521480000|2022-05-02 19:58:00|853.19|850.31|853.19|850.31|853.43|850.55|853.19|850.31|0
1651521490000|2022-05-02 19:58:10|853.31|850.43|854.15|851.27|854.15|851.27|853.19|850.31|0
1651521500000|2022-05-02 19:58:20|852.71|849.83|852.23|849.35|853.19|850.31|852.23|849.35|0
1651521510000|2022-05-02 19:58:30|851.99|849.11|852.71|849.83|852.71|849.83|851.99|849.11|0
1651521520000|2022-05-02 19:58:40|853.79|850.91|853.79|850.91|854.39|851.51|853.79|850.91|0
1651521530000|2022-05-02 19:58:50|853.43|850.55|852.59|849.71|853.43|850.55|852.23|849.35|0
1651521540000|2022-05-02 19:59:00|853.67|850.79|854.87|851.99|855.11|852.23|853.67|850.79|0
1651521550000|2022-05-02 19:59:10|853.19|850.31|852.95|850.07|853.19|850.31|852.47|849.59|0
1651521560000|2022-05-02 19:59:20|853.07|850.19|853.19|850.31|853.19|850.31|852.47|849.59|0
1651521570000|2022-05-02 19:59:30|852.95|850.07|851.99|849.11|853.67|850.79|851.99|849.11|0
1651521580000|2022-05-02 19:59:40|851.75|848.87|850.79|847.91|851.75|848.87|850.79|847.91|0
1651521590000|2022-05-02 19:59:50|851.39|848.51|851.99|849.11|853.91|851.03|851.39|848.51|0
1651521600000|2022-05-02 20:00:00|850.79|847.91|850.79|847.91|850.79|847.91|850.79|847.91|0
1651521610000|2022-05-02 20:00:10|849.11|846.23|848.15|845.27|849.11|846.23|848.15|845.27|0
1651521620000|2022-05-02 20:00:20|847.67|844.79|848.87|845.99|848.87|845.99|847.67|844.79|0
1651521630000|2022-05-02 20:00:30|848.04|845.16|849.59|846.71|849.59|846.71|848.04|845.16|0
1651521640000|2022-05-02 20:00:40|849.35|846.47|850.19|847.31|850.55|847.67|849.35|846.47|0
1651521650000|2022-05-02 20:00:50|850.79|847.91|851.03|848.15|851.03|848.15|850.31|847.43|0
1651521660000|2022-05-02 20:01:00|850.31|847.43|851.03|848.15|851.03|848.15|850.31|847.43|0
1651521670000|2022-05-02 20:01:10|850.79|847.91|849.11|846.23|850.79|847.91|849.11|846.23|0
1651521680000|2022-05-02 20:01:20|848.63|845.75|848.87|845.99|849.59|846.71|848.63|845.75|0
1651521690000|2022-05-02 20:01:30|848.63|845.75|850.31|847.43|850.31|847.43|848.63|845.75|0
1651521700000|2022-05-02 20:01:40|850.79|847.91|851.63|848.75|851.63|848.75|850.79|847.91|0
1651521710000|2022-05-02 20:01:50|852.23|849.35|853.43|850.55|853.67|850.79|852.23|849.35|0
1651521720000|2022-05-02 20:02:00|853.67|850.79|852.95|850.07|853.91|851.03|852.95|850.07|0
1651521730000|2022-05-02 20:02:10|852.23|849.35|850.43|847.55|852.23|849.35|850.43|847.55|0
1651521740000|2022-05-02 20:02:20|850.79|847.91|850.55|847.67|851.03|848.15|850.55|847.67|0
1651521750000|2022-05-02 20:02:30|850.79|847.91|849.59|846.71|850.79|847.91|849.35|846.47|0
1651521760000|2022-05-02 20:02:40|849.35|846.47|850.07|847.19|850.19|847.31|849.35|846.47|0
1651521770000|2022-05-02 20:02:50|849.59|846.71|849.59|846.71|849.83|846.95|849.35|846.47|0
1651521780000|2022-05-02 20:03:00|850.55|847.67|849.59|846.71|850.79|847.91|849.59|846.71|0
1651521790000|2022-05-02 20:03:10|849.83|846.95|849.23|846.35|849.83|846.95|849.23|846.35|0
1651521800000|2022-05-02 20:03:20|849.35|846.47|849.35|846.47|849.35|846.47|849.35|846.47|0
1651521810000|2022-05-02 20:03:30|849.59|846.71|849.11|846.23|849.59|846.71|849.11|846.23|0
1651521820000|2022-05-02 20:03:40|849.35|846.47|849.35|846.47|849.47|846.59|849.11|846.23|0
1651521830000|2022-05-02 20:03:50|849.59|846.71|848.63|845.75|849.59|846.71|848.63|845.75|0
1651521840000|2022-05-02 20:04:00|848.15|845.27|847.43|844.55|848.39|845.51|847.43|844.55|0
1651521850000|2022-05-02 20:04:10|847.67|844.79|848.39|845.51|848.63|845.75|847.67|844.79|0
1651521860000|2022-05-02 20:04:20|848.63|845.75|848.87|845.99|849.11|846.23|848.63|845.75|0
1651521870000|2022-05-02 20:04:30|848.15|845.27|848.39|845.51|848.39|845.51|847.91|845.03|0
1651521880000|2022-05-02 20:04:40|848.63|845.75|848.63|845.75|848.63|845.75|848.15|845.27|0
1651521890000|2022-05-02 20:04:50|849.35|846.47|850.91|848.03|851.03|848.15|849.35|846.47|0
1651521900000|2022-05-02 20:05:00|850.55|847.67|850.79|847.91|851.99|849.11|850.55|847.67|0
1651521910000|2022-05-02 20:05:10|851.03|848.15|851.03|848.15|851.51|848.63|851.03|848.15|0
1651521920000|2022-05-02 20:05:20|850.91|848.03|849.59|846.71|850.91|848.03|849.59|846.71|0
1651521930000|2022-05-02 20:05:30|849.23|846.35|849.35|846.47|849.83|846.95|849.23|846.35|0
1651521940000|2022-05-02 20:05:40|849.23|846.35|849.35|846.47|849.35|846.47|849.11|846.23|0
1651521950000|2022-05-02 20:05:50|849.59|846.71|850.07|847.19|850.07|847.19|849.59|846.71|0
1651521960000|2022-05-02 20:06:00|850.31|847.43|850.07|847.19|850.31|847.43|849.83|846.95|0
1651521970000|2022-05-02 20:06:10|849.83|846.95|850.55|847.67|850.55|847.67|849.83|846.95|0
1651521980000|2022-05-02 20:06:20|850.07|847.19|849.59|846.71|850.07|847.19|849.59|846.71|0
1651521990000|2022-05-02 20:06:30|848.87|845.99|849.11|846.23|849.11|846.23|848.87|845.99|0
1651522000000|2022-05-02 20:06:40|848.63|845.75|848.63|845.75|848.87|845.99|848.63|845.75|0
1651522010000|2022-05-02 20:06:50|848.87|845.99|848.63|845.75|848.87|845.99|848.39|845.51|0
1651522020000|2022-05-02 20:07:00|848.87|845.99|848.87|845.99|848.87|845.99|848.63|845.75|0
1651522030000|2022-05-02 20:07:10|849.11|846.23|848.39|845.51|849.11|846.23|848.39|845.51|0
1651522040000|2022-05-02 20:07:20|848.63|845.75|848.39|845.51|848.75|845.87|848.39|845.51|0
1651522050000|2022-05-02 20:07:30|848.63|845.75|848.15|845.27|848.63|845.75|848.15|845.27|0
1651522060000|2022-05-02 20:07:40|847.91|845.03|848.15|845.27|848.15|845.27|847.91|845.03|0
1651522070000|2022-05-02 20:07:50|847.91|845.03|848.27|845.39|848.27|845.39|847.91|845.03|0
1651522080000|2022-05-02 20:08:00|848.15|845.27|848.15|845.27|848.15|845.27|848.15|845.27|0
1651522100000|2022-05-02 20:08:20|848.27|845.39|847.67|844.79|848.27|845.39|847.67|844.79|0
1651522110000|2022-05-02 20:08:30|847.19|844.31|847.43|844.55|847.43|844.55|847.19|844.31|0
1651522120000|2022-05-02 20:08:40|847.67|844.79|848.15|845.27|848.15|845.27|847.67|844.79|0
1651522130000|2022-05-02 20:08:50|848.39|845.51|848.39|845.51|848.63|845.75|848.39|845.51|0
1651522140000|2022-05-02 20:09:00|847.91|845.03|848.63|845.75|848.63|845.75|847.91|845.03|0
1651522150000|2022-05-02 20:09:10|848.99|846.11|849.11|846.23|849.35|846.47|848.99|846.11|0
1651522160000|2022-05-02 20:09:20|848.63|845.75|848.87|845.99|848.87|845.99|848.63|845.75|0
1651522170000|2022-05-02 20:09:30|848.63|845.75|848.75|845.87|848.87|845.99|848.15|845.27|0
1651522180000|2022-05-02 20:09:40|848.63|845.75|848.15|845.27|848.63|845.75|848.15|845.27|0
1651522190000|2022-05-02 20:09:50|848.39|845.51|847.91|845.03|848.39|845.51|847.91|845.03|0
1651522200000|2022-05-02 20:10:00|848.15|845.27|847.67|844.79|848.15|845.27|847.67|844.79|0
1651522210000|2022-05-02 20:10:10|847.79|844.91|848.15|845.27|848.15|845.27|847.43|844.55|0
1651522220000|2022-05-02 20:10:20|848.63|845.75|848.63|845.75|848.87|845.99|848.63|845.75|0
1651522230000|2022-05-02 20:10:30|849.11|846.23|849.35|846.47|849.35|846.47|849.11|846.23|0
1651522240000|2022-05-02 20:10:40|849.11|846.23|849.11|846.23|849.11|846.23|849.11|846.23|0
1651522250000|2022-05-02 20:10:50|848.75|845.87|849.35|846.47|849.59|846.71|848.75|845.87|0
1651522260000|2022-05-02 20:11:00|849.59|846.71|849.59|846.71|849.59|846.71|849.35|846.47|0
1651522270000|2022-05-02 20:11:10|849.83|846.95|850.07|847.19|850.07|847.19|849.83|846.95|0
1651522280000|2022-05-02 20:11:20|850.31|847.43|850.07|847.19|850.55|847.67|850.07|847.19|0
1651522290000|2022-05-02 20:11:30|850.31|847.43|850.55|847.67|850.79|847.91|850.31|847.43|0
1651522300000|2022-05-02 20:11:40|850.79|847.91|850.79|847.91|851.03|848.15|850.79|847.91|0
1651522310000|2022-05-02 20:11:50|851.03|848.15|851.03|848.15|851.27|848.39|850.91|848.03|0
1651522320000|2022-05-02 20:12:00|850.79|847.91|850.79|847.91|851.03|848.15|850.67|847.79|0
1651522330000|2022-05-02 20:12:10|851.03|848.15|851.03|848.15|851.27|848.39|851.03|848.15|0
1651522340000|2022-05-02 20:12:20|850.79|847.91|851.03|848.15|851.51|848.63|850.79|847.91|0
1651522350000|2022-05-02 20:12:30|850.31|847.43|850.07|847.19|850.31|847.43|849.59|846.71|0
1651522360000|2022-05-02 20:12:40|850.31|847.43|850.79|847.91|850.79|847.91|850.31|847.43|0
1651522370000|2022-05-02 20:12:50|851.03|848.15|851.27|848.39|851.27|848.39|851.03|848.15|0
1651522380000|2022-05-02 20:13:00|850.79|847.91|851.51|848.63|851.51|848.63|850.79|847.91|0
1651522390000|2022-05-02 20:13:10|851.27|848.39|852.23|849.35|852.23|849.35|851.27|848.39|0
1651522400000|2022-05-02 20:13:20|852.47|849.59|852.23|849.35|852.95|850.07|852.23|849.35|0
1651522410000|2022-05-02 20:13:30|852.59|849.71|852.71|849.83|852.71|849.83|852.59|849.71|0
1651522420000|2022-05-02 20:13:40|852.95|850.07|853.19|850.31|853.19|850.31|852.95|850.07|0
1651522430000|2022-05-02 20:13:50|853.67|850.79|854.15|851.27|854.15|851.27|853.67|850.79|0
1651522440000|2022-05-02 20:14:00|854.39|851.51|854.63|851.75|854.87|851.99|854.39|851.51|0
1651522450000|2022-05-02 20:14:10|855.11|852.23|855.59|852.71|855.59|852.71|855.11|852.23|0
1651522460000|2022-05-02 20:14:20|855.47|852.59|856.55|853.67|856.55|853.67|855.47|852.59|0
1651522470000|2022-05-02 20:14:30|856.79|853.91|857.51|854.63|857.51|854.63|856.79|853.91|0
1651522480000|2022-05-02 20:14:40|857.75|854.87|858.47|855.59|858.47|855.59|857.75|854.87|0
1651522490000|2022-05-02 20:14:50|859.43|856.55|858.71|855.83|859.67|856.79|858.71|855.83|0
1651522510000|2022-05-02 20:15:10|858.11|854.75|858.47|855.11|858.47|855.11|857.99|854.63|0
1651522520000|2022-05-02 20:15:20|857.75|854.39|857.03|853.67|857.75|854.39|856.79|853.43|0
1651522530000|2022-05-02 20:15:30|856.79|853.43|856.79|853.43|857.03|853.67|856.79|853.43|0
1651522540000|2022-05-02 20:15:40|856.31|852.95|856.31|852.95|856.55|853.19|856.31|852.95|0
1651522550000|2022-05-02 20:15:50|856.55|853.19|857.27|853.91|857.51|854.15|856.55|853.19|0
1651522560000|2022-05-02 20:16:00|857.03|853.67|856.07|852.71|857.03|853.67|856.07|852.71|0
1651522570000|2022-05-02 20:16:10|855.83|852.47|856.07|852.71|856.07|852.71|855.83|852.47|0
1651522580000|2022-05-02 20:16:20|856.31|852.95|856.55|853.19|856.55|853.19|856.07|852.71|0
1651522590000|2022-05-02 20:16:30|856.31|852.95|856.31|852.95|856.31|852.95|856.31|852.95|0
1651522600000|2022-05-02 20:16:40|856.55|853.19|856.55|853.19|856.55|853.19|856.55|853.19|0
1651522610000|2022-05-02 20:16:50|856.19|852.83|855.71|852.35|856.19|852.83|855.71|852.35|0
1651522620000|2022-05-02 20:17:00|855.83|852.47|855.83|852.47|856.07|852.71|855.83|852.47|0
1651522630000|2022-05-02 20:17:10|856.07|852.71|856.07|852.71|856.55|853.19|856.07|852.71|0
1651522640000|2022-05-02 20:17:20|856.19|852.83|856.55|853.19|856.55|853.19|856.19|852.83|0
1651522650000|2022-05-02 20:17:30|856.67|853.31|855.83|852.47|856.67|853.31|855.83|852.47|0
1651522660000|2022-05-02 20:17:40|856.31|852.95|856.31|852.95|856.43|853.07|856.31|852.95|0
1651522670000|2022-05-02 20:17:50|856.07|852.71|856.31|852.95|856.31|852.95|856.07|852.71|0
1651522680000|2022-05-02 20:18:00|856.55|853.19|856.31|852.95|856.55|853.19|856.31|852.95|0
1651522690000|2022-05-02 20:18:10|856.07|852.71|856.31|852.95|856.31|852.95|855.95|852.59|0
1651522700000|2022-05-02 20:18:20|856.19|852.83|856.31|852.95|856.31|852.95|856.07|852.71|0
1651522710000|2022-05-02 20:18:30|856.19|852.83|856.07|852.71|856.31|852.95|856.07|852.71|0
1651522720000|2022-05-02 20:18:40|856.31|852.95|856.55|853.19|856.79|853.43|856.31|852.95|0
1651522730000|2022-05-02 20:18:50|856.79|853.43|856.67|853.31|856.79|853.43|856.67|853.31|0
1651522740000|2022-05-02 20:19:00|857.27|853.91|857.27|853.91|857.27|853.91|857.27|853.91|0
1651522750000|2022-05-02 20:19:10|856.79|853.43|857.51|854.15|857.51|854.15|856.79|853.43|0
1651522760000|2022-05-02 20:19:20|857.27|853.91|857.03|853.67|857.27|853.91|857.03|853.67|0
1651522770000|2022-05-02 20:19:30|857.51|854.15|857.63|854.27|857.75|854.39|857.51|854.15|0
1651522780000|2022-05-02 20:19:40|857.75|854.39|858.23|854.87|858.23|854.87|857.75|854.39|0
1651522790000|2022-05-02 20:19:50|858.71|855.35|858.71|855.35|858.95|855.59|858.71|855.35|0
1651522800000|2022-05-02 20:20:00|858.83|855.47|858.35|854.99|858.83|855.47|858.35|854.99|0
1651522810000|2022-05-02 20:20:10|858.23|854.87|858.11|854.75|858.23|854.87|857.99|854.63|0
1651522820000|2022-05-02 20:20:20|857.99|854.63|857.99|854.63|858.23|854.87|857.99|854.63|0
1651522830000|2022-05-02 20:20:30|858.23|854.87|857.75|854.39|858.23|854.87|857.75|854.39|0
1651522840000|2022-05-02 20:20:40|857.99|854.63|858.35|854.99|858.35|854.99|857.87|854.51|0
1651522850000|2022-05-02 20:20:50|857.99|854.63|857.51|854.15|857.99|854.63|857.51|854.15|0
1651522860000|2022-05-02 20:21:00|858.11|854.75|858.11|854.75|858.23|854.87|857.99|854.63|0
1651522870000|2022-05-02 20:21:10|857.87|854.51|858.23|854.87|858.23|854.87|857.75|854.39|0
1651522880000|2022-05-02 20:21:20|858.47|855.11|858.23|854.87|858.47|855.11|858.23|854.87|0
1651522890000|2022-05-02 20:21:30|858.11|854.75|857.87|854.51|858.11|854.75|857.75|854.39|0
1651522900000|2022-05-02 20:21:40|857.75|854.39|857.75|854.39|857.75|854.39|857.63|854.27|0
1651522910000|2022-05-02 20:21:50|857.87|854.51|857.75|854.39|857.99|854.63|857.75|854.39|0
1651522920000|2022-05-02 20:22:00|857.99|854.63|857.99|854.63|858.23|854.87|857.99|854.63|0
1651522930000|2022-05-02 20:22:10|858.23|854.87|858.23|854.87|858.23|854.87|858.23|854.87|0
1651522940000|2022-05-02 20:22:20|857.99|854.63|857.99|854.63|858.23|854.87|857.99|854.63|0
1651522950000|2022-05-02 20:22:30|857.75|854.39|857.63|854.27|857.75|854.39|857.63|854.27|0
1651522960000|2022-05-02 20:22:40|857.99|854.63|857.75|854.39|857.99|854.63|857.75|854.39|0
1651522970000|2022-05-02 20:22:50|858.11|854.75|857.51|854.15|858.23|854.87|857.51|854.15|0
1651522980000|2022-05-02 20:23:00|857.63|854.27|858.23|854.87|858.23|854.87|857.63|854.27|0
1651522990000|2022-05-02 20:23:10|857.99|854.63|857.75|854.39|857.99|854.63|857.75|854.39|0
1651523000000|2022-05-02 20:23:20|857.63|854.27|857.27|853.91|857.63|854.27|857.27|853.91|0
1651523010000|2022-05-02 20:23:30|857.51|854.15|857.39|854.03|857.51|854.15|857.39|854.03|0
1651523020000|2022-05-02 20:23:40|857.51|854.15|856.67|853.31|857.51|854.15|856.55|853.19|0
1651523030000|2022-05-02 20:23:50|856.55|853.19|856.55|853.19|856.55|853.19|856.31|852.95|0
1651523040000|2022-05-02 20:24:00|856.31|852.95|856.91|853.55|856.91|853.55|856.31|852.95|0
1651523050000|2022-05-02 20:24:10|857.03|853.67|856.91|853.55|857.03|853.67|856.91|853.55|0
1651523060000|2022-05-02 20:24:20|857.03|853.67|856.79|853.43|857.03|853.67|856.79|853.43|0
1651523070000|2022-05-02 20:24:30|857.27|853.91|857.75|854.39|857.75|854.39|857.27|853.91|0
1651523080000|2022-05-02 20:24:40|857.99|854.63|857.87|854.51|857.99|854.63|857.75|854.39|0
1651523090000|2022-05-02 20:24:50|857.99|854.63|857.99|854.63|857.99|854.63|857.99|854.63|0
1651523100000|2022-05-02 20:25:00|858.35|854.99|858.23|854.87|858.71|855.35|858.23|854.87|0
1651523110000|2022-05-02 20:25:10|857.99|854.63|858.11|854.75|858.11|854.75|857.99|854.63|0
1651523120000|2022-05-02 20:25:20|857.99|854.63|857.63|854.27|858.23|854.87|857.63|854.27|0
1651523130000|2022-05-02 20:25:30|857.51|854.15|857.51|854.15|857.63|854.27|857.51|854.15|0
1651523140000|2022-05-02 20:25:40|857.27|853.91|857.39|854.03|857.39|854.03|857.27|853.91|0
1651523150000|2022-05-02 20:25:50|857.27|853.91|857.27|853.91|857.51|854.15|857.27|853.91|0
1651523160000|2022-05-02 20:26:00|857.51|854.15|857.51|854.15|857.75|854.39|857.51|854.15|0
1651523170000|2022-05-02 20:26:10|857.15|853.79|857.15|853.79|857.27|853.91|857.15|853.79|0
1651523180000|2022-05-02 20:26:20|857.27|853.91|856.79|853.43|857.27|853.91|856.79|853.43|0
1651523190000|2022-05-02 20:26:30|856.55|853.19|856.79|853.43|856.79|853.43|856.55|853.19|0
1651523200000|2022-05-02 20:26:40|857.03|853.67|857.27|853.91|857.27|853.91|857.03|853.67|0
1651523210000|2022-05-02 20:26:50|857.51|854.15|857.27|853.91|857.51|854.15|857.27|853.91|0
1651523220000|2022-05-02 20:27:00|857.39|854.03|857.15|853.79|857.39|854.03|857.15|853.79|0
1651523230000|2022-05-02 20:27:10|856.91|853.55|857.03|853.67|857.03|853.67|856.79|853.43|0
1651523240000|2022-05-02 20:27:20|857.27|853.91|857.51|854.15|857.51|854.15|857.27|853.91|0
1651523250000|2022-05-02 20:27:30|857.39|854.03|857.75|854.39|857.75|854.39|857.39|854.03|0
1651523270000|2022-05-02 20:27:50|857.99|854.63|858.95|855.59|858.95|855.59|857.99|854.63|0
1651523280000|2022-05-02 20:28:00|859.43|856.07|859.67|856.31|859.67|856.31|859.43|856.07|0
1651523290000|2022-05-02 20:28:10|859.43|856.07|859.43|856.07|859.43|856.07|859.43|856.07|0
1651523300000|2022-05-02 20:28:20|858.71|855.35|858.47|855.11|858.71|855.35|858.47|855.11|0
1651523310000|2022-05-02 20:28:30|858.71|855.35|858.59|855.23|858.83|855.47|858.59|855.23|0
1651523320000|2022-05-02 20:28:40|858.71|855.35|858.71|855.35|858.83|855.47|858.71|855.35|0
1651523330000|2022-05-02 20:28:50|858.47|855.11|858.23|854.87|858.71|855.35|858.11|854.75|0
1651523340000|2022-05-02 20:29:00|858.59|855.23|858.23|854.87|858.59|855.23|858.23|854.87|0
1651523350000|2022-05-02 20:29:10|857.75|854.39|857.99|854.63|857.99|854.63|857.75|854.39|0
1651523360000|2022-05-02 20:29:20|857.39|854.03|857.27|853.91|857.51|854.15|857.27|853.91|0
1651523370000|2022-05-02 20:29:30|857.63|854.27|857.63|854.27|857.63|854.27|857.63|854.27|0
1651523380000|2022-05-02 20:29:40|857.75|854.39|857.51|854.15|857.87|854.51|857.51|854.15|0
1651523390000|2022-05-02 20:29:50|857.75|854.39|857.75|854.39|857.75|854.39|857.51|854.15|0
1651523400000|2022-05-02 20:30:00|857.51|854.15|857.51|854.15|857.75|854.39|857.27|853.91|0
1651523420000|2022-05-02 20:30:20|857.75|854.39|857.51|854.15|857.75|854.39|857.51|854.15|0
1651523430000|2022-05-02 20:30:30|857.99|854.63|858.23|854.87|858.23|854.87|857.99|854.63|0
1651523440000|2022-05-02 20:30:40|857.75|854.39|857.99|854.63|857.99|854.63|857.75|854.39|0
1651523450000|2022-05-02 20:30:50|858.11|854.75|858.23|854.87|858.23|854.87|858.11|854.75|0
1651523460000|2022-05-02 20:31:00|858.47|855.11|858.47|855.11|858.47|855.11|858.47|855.11|0
1651523470000|2022-05-02 20:31:10|858.23|854.87|857.51|854.15|858.23|854.87|857.51|854.15|0
1651523480000|2022-05-02 20:31:20|857.27|853.91|857.27|853.91|857.27|853.91|857.27|853.91|0
1651523490000|2022-05-02 20:31:30|857.03|853.67|857.03|853.67|857.03|853.67|857.03|853.67|0
1651523500000|2022-05-02 20:31:40|857.27|853.91|856.55|853.19|857.27|853.91|856.55|853.19|0
1651523510000|2022-05-02 20:31:50|856.67|853.31|856.55|853.19|856.67|853.31|856.55|853.19|0
1651523520000|2022-05-02 20:32:00|856.31|852.95|856.55|853.19|856.79|853.43|856.31|852.95|0
1651523530000|2022-05-02 20:32:10|856.43|853.07|856.79|853.43|856.79|853.43|856.43|853.07|0
1651523540000|2022-05-02 20:32:20|856.31|852.95|856.31|852.95|856.55|853.19|856.31|852.95|0
1651523550000|2022-05-02 20:32:30|855.83|852.47|856.55|853.19|856.55|853.19|855.83|852.47|0
1651523560000|2022-05-02 20:32:40|856.67|853.31|857.03|853.67|857.03|853.67|856.67|853.31|0
1651523570000|2022-05-02 20:32:50|856.91|853.55|856.55|853.19|857.03|853.67|856.55|853.19|0
1651523580000|2022-05-02 20:33:00|857.03|853.67|856.91|853.55|857.15|853.79|856.91|853.55|0
1651523590000|2022-05-02 20:33:10|857.03|853.67|857.03|853.67|857.03|853.67|856.91|853.55|0
1651523600000|2022-05-02 20:33:20|856.91|853.55|856.31|852.95|856.91|853.55|856.31|852.95|0
1651523610000|2022-05-02 20:33:30|857.75|854.39|857.75|854.39|857.75|854.39|857.63|854.27|0
1651523620000|2022-05-02 20:33:40|857.99|854.63|857.99|854.63|857.99|854.63|857.99|854.63|0
1651523630000|2022-05-02 20:33:50|857.51|854.15|857.51|854.15|857.51|854.15|857.51|854.15|0
1651523640000|2022-05-02 20:34:00|857.39|854.03|857.51|854.15|857.51|854.15|857.39|854.03|0
1651523650000|2022-05-02 20:34:10|857.27|853.91|857.27|853.91|857.27|853.91|857.27|853.91|0
1651523660000|2022-05-02 20:34:20|857.75|854.39|857.75|854.39|857.75|854.39|857.75|854.39|0
1651523670000|2022-05-02 20:34:30|857.87|854.51|857.99|854.63|857.99|854.63|857.87|854.51|0
1651523680000|2022-05-02 20:34:40|857.87|854.51|857.87|854.51|857.87|854.51|857.87|854.51|0
1651523690000|2022-05-02 20:34:50|857.51|854.15|858.23|854.87|858.23|854.87|857.51|854.15|0
1651523700000|2022-05-02 20:35:00|857.75|854.39|857.51|854.15|857.75|854.39|857.51|854.15|0
1651523710000|2022-05-02 20:35:10|857.75|854.39|857.75|854.39|857.75|854.39|857.75|854.39|0
1651523720000|2022-05-02 20:35:20|857.99|854.63|857.87|854.51|857.99|854.63|857.87|854.51|0
1651523730000|2022-05-02 20:35:30|857.99|854.63|858.23|854.87|858.23|854.87|857.99|854.63|0
1651523740000|2022-05-02 20:35:40|858.11|854.75|857.75|854.39|858.11|854.75|857.75|854.39|0
1651523750000|2022-05-02 20:35:50|857.63|854.27|857.63|854.27|857.63|854.27|857.63|854.27|0
1651523760000|2022-05-02 20:36:00|857.51|854.15|857.51|854.15|857.51|854.15|857.51|854.15|0
1651523780000|2022-05-02 20:36:20|857.03|853.67|856.07|852.71|857.03|853.67|855.83|852.47|0
1651523790000|2022-05-02 20:36:30|855.83|852.47|855.95|852.59|856.07|852.71|855.83|852.47|0
1651523800000|2022-05-02 20:36:40|855.83|852.47|855.59|852.23|855.83|852.47|855.35|851.99|0
1651523810000|2022-05-02 20:36:50|855.83|852.47|856.19|852.83|856.19|852.83|855.83|852.47|0
1651523820000|2022-05-02 20:37:00|856.31|852.95|856.55|853.19|856.55|853.19|856.07|852.71|0
1651523830000|2022-05-02 20:37:10|857.03|853.67|856.67|853.31|857.03|853.67|856.55|853.19|0
1651523840000|2022-05-02 20:37:20|856.79|853.43|856.43|853.07|856.79|853.43|856.43|853.07|0
1651523850000|2022-05-02 20:37:30|856.79|853.43|856.55|853.19|856.79|853.43|856.55|853.19|0
1651523860000|2022-05-02 20:37:40|856.43|853.07|856.43|853.07|856.43|853.07|856.43|853.07|0
1651523870000|2022-05-02 20:37:50|856.55|853.19|856.07|852.71|856.55|853.19|856.07|852.71|0
1651523890000|2022-05-02 20:38:10|855.95|852.59|855.47|852.11|855.95|852.59|855.47|852.11|0
1651523900000|2022-05-02 20:38:20|855.35|851.99|855.23|851.87|855.47|852.11|855.23|851.87|0
1651523910000|2022-05-02 20:38:30|855.1|851.74|855.1|851.74|855.1|851.74|855.1|851.74|0
1651523920000|2022-05-02 20:38:40|855.59|852.23|855.35|851.99|855.59|852.23|855.35|851.99|0
1651523930000|2022-05-02 20:38:50|855.1|851.74|855.1|851.74|855.1|851.74|855.1|851.74|0
1651523940000|2022-05-02 20:39:00|855.23|851.87|855.35|851.99|855.35|851.99|855.23|851.87|0
1651523950000|2022-05-02 20:39:10|855.34|851.98|855.59|852.23|855.59|852.23|855.34|851.98|0
1651523960000|2022-05-02 20:39:20|855.34|851.98|855.59|852.23|855.59|852.23|855.1|851.74|0
1651523970000|2022-05-02 20:39:30|855.34|851.98|855.34|851.98|855.34|851.98|855.34|851.98|0
1651523980000|2022-05-02 20:39:40|855.23|851.87|855.34|851.98|855.34|851.98|855.1|851.74|0
1651523990000|2022-05-02 20:39:50|855.59|852.23|855.59|852.23|855.59|852.23|855.59|852.23|0
1651524000000|2022-05-02 20:40:00|856.07|852.71|856.07|852.71|856.07|852.71|855.83|852.47|0
1651524010000|2022-05-02 20:40:10|856.31|852.95|855.59|852.23|856.31|852.95|855.59|852.23|0
1651524020000|2022-05-02 20:40:20|855.34|851.98|855.23|851.87|855.47|852.11|855.23|851.87|0
1651524030000|2022-05-02 20:40:30|855.34|851.98|855.34|851.98|855.59|852.23|855.34|851.98|0
1651524050000|2022-05-02 20:40:50|855.1|851.74|855.1|851.74|855.23|851.87|855.1|851.74|0
1651524060000|2022-05-02 20:41:00|855.23|851.87|855.83|852.47|855.83|852.47|855.23|851.87|0
1651524070000|2022-05-02 20:41:10|855.71|852.35|856.07|852.71|856.19|852.83|855.58|852.22|0
1651524080000|2022-05-02 20:41:20|856.31|852.95|855.83|852.47|856.31|852.95|855.83|852.47|0
1651524090000|2022-05-02 20:41:30|855.58|852.22|855.47|852.11|855.71|852.35|855.47|852.11|0
1651524100000|2022-05-02 20:41:40|855.58|852.22|855.58|852.22|855.58|852.22|855.58|852.22|0
1651524110000|2022-05-02 20:41:50|855.71|852.35|856.07|852.71|856.07|852.71|855.71|852.35|0
1651524120000|2022-05-02 20:42:00|855.83|852.47|856.31|852.95|856.31|852.95|855.83|852.47|0
1651524130000|2022-05-02 20:42:10|856.07|852.71|856.07|852.71|856.07|852.71|856.07|852.71|0
1651524140000|2022-05-02 20:42:20|855.58|852.22|855.71|852.35|855.71|852.35|855.58|852.22|0
1651524150000|2022-05-02 20:42:30|855.58|852.22|855.95|852.59|855.95|852.59|855.58|852.22|0
1651524160000|2022-05-02 20:42:40|855.82|852.46|855.82|852.46|855.82|852.46|855.82|852.46|0
1651524170000|2022-05-02 20:42:50|855.58|852.22|855.58|852.22|855.58|852.22|855.58|852.22|0
1651524180000|2022-05-02 20:43:00|855.82|852.46|855.34|851.98|855.82|852.46|855.34|851.98|0
1651524200000|2022-05-02 20:43:20|855.23|851.87|855.23|851.87|855.23|851.87|855.1|851.74|0
1651524210000|2022-05-02 20:43:30|855.82|852.46|855.47|852.11|855.82|852.46|855.47|852.11|0
1651524220000|2022-05-02 20:43:40|855.58|852.22|855.47|852.11|855.58|852.22|855.34|851.98|0
1651524230000|2022-05-02 20:43:50|855.23|851.87|855.23|851.87|855.23|851.87|855.23|851.87|0
1651524240000|2022-05-02 20:44:00|855.47|852.11|855.58|852.22|855.58|852.22|855.47|852.11|0
1651524250000|2022-05-02 20:44:10|855.34|851.98|855.34|851.98|855.34|851.98|855.34|851.98|0
1651524260000|2022-05-02 20:44:20|855.47|852.11|855.34|851.98|855.58|852.22|855.34|851.98|0
1651524270000|2022-05-02 20:44:30|855.58|852.22|855.34|851.98|855.58|852.22|855.34|851.98|0
1651524280000|2022-05-02 20:44:40|855.58|852.22|855.58|852.22|855.58|852.22|855.58|852.22|0
1651524290000|2022-05-02 20:44:50|855.47|852.11|855.71|852.35|855.71|852.35|855.34|851.98|0
1651524300000|2022-05-02 20:45:00|855.34|851.98|855.34|851.98|855.34|851.98|855.23|851.87|0
1651524310000|2022-05-02 20:45:10|855.1|851.74|855.1|851.74|855.1|851.74|855.1|851.74|0
1651524320000|2022-05-02 20:45:20|854.99|851.63|854.86|851.5|855.1|851.74|854.86|851.5|0
1651524330000|2022-05-02 20:45:30|855.1|851.74|855.1|851.74|855.1|851.74|854.86|851.5|0
1651524340000|2022-05-02 20:45:40|855.23|851.87|855.34|851.98|855.34|851.98|855.23|851.87|0
1651524350000|2022-05-02 20:45:50|854.86|851.5|854.86|851.5|854.86|851.5|854.86|851.5|0
1651524360000|2022-05-02 20:46:00|854.62|851.26|854.62|851.26|854.62|851.26|854.62|851.26|0
1651524370000|2022-05-02 20:46:10|854.86|851.5|855.1|851.74|855.1|851.74|854.86|851.5|0
1651524380000|2022-05-02 20:46:20|854.86|851.5|854.99|851.63|855.1|851.74|854.86|851.5|0
1651524390000|2022-05-02 20:46:30|854.75|851.39|855.34|851.98|855.58|852.22|854.75|851.39|0
1651524400000|2022-05-02 20:46:40|855.47|852.11|854.86|851.5|855.47|852.11|854.86|851.5|0
1651524410000|2022-05-02 20:46:50|855.1|851.74|855.34|851.98|855.34|851.98|855.1|851.74|0
1651524420000|2022-05-02 20:47:00|856.06|852.7|855.58|852.22|856.06|852.7|855.58|852.22|0
1651524430000|2022-05-02 20:47:10|855.71|852.35|855.82|852.46|855.95|852.59|855.58|852.22|0
1651524440000|2022-05-02 20:47:20|855.58|852.22|855.82|852.46|855.82|852.46|855.58|852.22|0
1651524460000|2022-05-02 20:47:40|855.58|852.22|855.58|852.22|855.58|852.22|855.58|852.22|0
1651524470000|2022-05-02 20:47:50|854.86|851.5|855.1|851.74|855.1|851.74|854.86|851.5|0
1651524480000|2022-05-02 20:48:00|855.34|851.98|855.34|851.98|855.34|851.98|855.34|851.98|0
1651524500000|2022-05-02 20:48:20|855.23|851.87|855.34|851.98|855.34|851.98|855.1|851.74|0
1651524510000|2022-05-02 20:48:30|855.58|852.22|855.34|851.98|855.58|852.22|855.34|851.98|0
1651524520000|2022-05-02 20:48:40|855.47|852.11|855.47|852.11|855.47|852.11|855.47|852.11|0
1651524530000|2022-05-02 20:48:50|855.34|851.98|855.34|851.98|855.34|851.98|855.34|851.98|0
1651524540000|2022-05-02 20:49:00|855.58|852.22|854.86|851.5|855.58|852.22|854.86|851.5|0
1651524570000|2022-05-02 20:49:30|854.62|851.26|854.62|851.26|854.62|851.26|854.62|851.26|0
1651524580000|2022-05-02 20:49:40|854.38|851.02|854.38|851.02|854.38|851.02|854.38|851.02|0
1651524590000|2022-05-02 20:49:50|854.27|850.91|853.9|850.54|854.27|850.91|853.9|850.54|0
1651524600000|2022-05-02 20:50:00|853.66|850.3|853.66|850.3|853.66|850.3|853.66|850.3|0
1651524620000|2022-05-02 20:50:20|853.9|850.54|854.14|850.78|854.14|850.78|853.9|850.54|0
1651524630000|2022-05-02 20:50:30|853.9|850.54|853.9|850.54|853.9|850.54|853.66|850.3|0
1651524640000|2022-05-02 20:50:40|853.66|850.3|853.66|850.3|853.66|850.3|853.66|850.3|0
1651524650000|2022-05-02 20:50:50|853.42|850.06|853.42|850.06|853.42|850.06|853.42|850.06|0
1651524660000|2022-05-02 20:51:00|853.66|850.3|853.9|850.54|853.9|850.54|853.66|850.3|0
1651524670000|2022-05-02 20:51:10|853.66|850.3|853.66|850.3|853.66|850.3|853.66|850.3|0
1651524680000|2022-05-02 20:51:20|853.9|850.54|854.14|850.78|854.14|850.78|853.9|850.54|0
1651524690000|2022-05-02 20:51:30|853.9|850.54|853.9|850.54|853.9|850.54|853.9|850.54|0
1651524700000|2022-05-02 20:51:40|854.14|850.78|854.38|851.02|854.38|851.02|853.66|850.3|0
1651524710000|2022-05-02 20:51:50|854.27|850.91|854.38|851.02|854.38|851.02|854.14|850.78|0
1651524720000|2022-05-02 20:52:00|854.86|851.5|855.1|851.74|855.1|851.74|854.86|851.5|0
1651524730000|2022-05-02 20:52:10|854.99|851.63|854.86|851.5|854.99|851.63|854.86|851.5|0
1651524740000|2022-05-02 20:52:20|854.62|851.26|854.62|851.26|854.62|851.26|854.62|851.26|0
1651524760000|2022-05-02 20:52:40|854.86|851.5|854.86|851.5|854.86|851.5|854.86|851.5|0
1651524780000|2022-05-02 20:53:00|855.1|851.74|855.1|851.74|855.1|851.74|855.1|851.74|0
1651524790000|2022-05-02 20:53:10|855.34|851.98|855.34|851.98|855.34|851.98|855.34|851.98|0
1651524800000|2022-05-02 20:53:20|855.1|851.74|855.1|851.74|855.1|851.74|855.1|851.74|0
1651524810000|2022-05-02 20:53:30|854.99|851.63|854.86|851.5|854.99|851.63|854.86|851.5|0
1651524820000|2022-05-02 20:53:40|855.1|851.74|855.1|851.74|855.1|851.74|855.1|851.74|0
1651524830000|2022-05-02 20:53:50|855.23|851.87|855.34|851.98|855.34|851.98|855.23|851.87|0
1651524840000|2022-05-02 20:54:00|855.47|852.11|855.34|851.98|855.47|852.11|855.34|851.98|0
1651524860000|2022-05-02 20:54:20|855.58|852.22|855.47|852.11|855.58|852.22|855.47|852.11|0
1651524870000|2022-05-02 20:54:30|855.82|852.46|855.58|852.22|855.82|852.46|855.58|852.22|0
1651524880000|2022-05-02 20:54:40|856.06|852.7|856.06|852.7|856.06|852.7|856.06|852.7|0
1651524890000|2022-05-02 20:54:50|855.82|852.46|856.06|852.7|856.06|852.7|855.82|852.46|0
1651524900000|2022-05-02 20:55:00|856.3|852.94|855.82|852.46|856.3|852.94|855.82|852.46|0
1651524910000|2022-05-02 20:55:10|856.06|852.7|856.06|852.7|856.06|852.7|856.06|852.7|0
1651524920000|2022-05-02 20:55:20|855.95|852.59|856.06|852.7|856.06|852.7|855.95|852.59|0
1651524930000|2022-05-02 20:55:30|856.3|852.94|855.82|852.46|856.3|852.94|855.82|852.46|0
1651524940000|2022-05-02 20:55:40|855.58|852.22|855.82|852.46|855.82|852.46|855.58|852.22|0
1651524950000|2022-05-02 20:55:50|855.71|852.35|855.71|852.35|855.82|852.46|855.58|852.22|0
1651524960000|2022-05-02 20:56:00|855.58|852.22|855.58|852.22|855.58|852.22|855.58|852.22|0
1651524980000|2022-05-02 20:56:20|855.82|852.46|855.82|852.46|855.82|852.46|855.82|852.46|0
1651525020000|2022-05-02 20:57:00|855.71|852.35|855.82|852.46|855.95|852.59|855.71|852.35|0
1651525030000|2022-05-02 20:57:10|855.95|852.59|855.82|852.46|855.95|852.59|855.82|852.46|0
1651525040000|2022-05-02 20:57:20|855.58|852.22|855.58|852.22|855.58|852.22|855.58|852.22|0
1651525050000|2022-05-02 20:57:30|855.71|852.35|855.58|852.22|855.71|852.35|855.58|852.22|0
1651525060000|2022-05-02 20:57:40|855.82|852.46|855.58|852.22|855.82|852.46|855.58|852.22|0
1651525070000|2022-05-02 20:57:50|855.82|852.46|855.82|852.46|855.82|852.46|855.82|852.46|0
1651525080000|2022-05-02 20:58:00|856.06|852.7|856.06|852.7|856.06|852.7|856.06|852.7|0
1651525100000|2022-05-02 20:58:20|856.3|852.94|856.3|852.94|856.3|852.94|856.3|852.94|0
1651525150000|2022-05-02 20:59:10|856.54|853.18|856.54|853.18|856.54|853.18|856.54|853.18|0
1651525180000|2022-05-02 20:59:40|856.67|853.31|856.78|853.42|857.02|853.66|856.67|853.31|0
1651525190000|2022-05-02 20:59:50|856.91|853.55|856.43|853.07|856.91|853.55|856.43|853.07|0
1651525200000|2022-05-02 21:00:00|856.91|853.55|856.14|852.78|856.91|853.55|856.14|852.78|0
1651525210000|2022-05-02 21:00:10|856.1|852.74|856.14|852.78|856.14|852.78|856.1|852.74|0
1651525220000|2022-05-02 21:00:20|856.21|852.85|856.21|852.85|856.21|852.85|856.21|852.85|0
1651525230000|2022-05-02 21:00:30|856.25|852.89|856.25|852.89|856.25|852.89|856.25|852.89|0
1651525240000|2022-05-02 21:00:40|856.21|852.85|856.21|852.85|856.21|852.85|856.21|852.85|0
1651525250000|2022-05-02 21:00:50|856.39|853.03|856.62|853.26|856.7|853.34|856.39|853.03|0
1651525260000|2022-05-02 21:01:00|856.83|853.47|856.62|853.26|856.83|853.47|856.62|853.26|0
1651525370000|2022-05-02 21:02:50|856.66|853.3|856.66|853.3|856.66|853.3|856.66|853.3|0
1651525380000|2022-05-02 21:03:00|856.62|853.26|857.01|853.65|857.01|853.65|856.62|853.26|0
1651525390000|2022-05-02 21:03:10|856.7|853.34|856.7|853.34|856.7|853.34|856.7|853.34|0
1651525410000|2022-05-02 21:03:30|856.46|853.1|856.46|853.1|856.46|853.1|856.46|853.1|0
1651525420000|2022-05-02 21:03:40|856.5|853.14|856.5|853.14|856.5|853.14|856.5|853.14|0
1651525430000|2022-05-02 21:03:50|856.73|853.37|856.73|853.37|856.73|853.37|856.73|853.37|0
1651525440000|2022-05-02 21:04:00|856.91|853.55|856.91|853.55|856.91|853.55|856.91|853.55|0
1651525460000|2022-05-02 21:04:20|856.76|853.4|856.7|853.34|856.76|853.4|856.7|853.34|0
1651525510000|2022-05-02 21:05:10|856.73|853.37|856.73|853.37|856.73|853.37|856.73|853.37|0
1651525530000|2022-05-02 21:05:30|856.7|853.34|856.7|853.34|856.7|853.34|856.7|853.34|0
1651525540000|2022-05-02 21:05:40|856.73|853.37|856.73|853.37|856.73|853.37|856.73|853.37|0
1651525550000|2022-05-02 21:05:50|856.76|853.4|856.76|853.4|856.76|853.4|856.76|853.4|0
1651525630000|2022-05-02 21:07:10|856.98|853.62|856.98|853.62|856.98|853.62|856.98|853.62|0
1651525640000|2022-05-02 21:07:20|856.83|853.47|856.83|853.47|856.83|853.47|856.83|853.47|0
1651525650000|2022-05-02 21:07:30|856.76|853.4|856.76|853.4|856.76|853.4|856.76|853.4|0
1651525660000|2022-05-02 21:07:40|856.59|853.23|856.73|853.37|856.73|853.37|856.59|853.23|0
1651525690000|2022-05-02 21:08:10|856.5|853.14|856.5|853.14|856.5|853.14|856.5|853.14|0
1651525730000|2022-05-02 21:08:50|856.49|853.13|856.49|853.13|856.49|853.13|856.49|853.13|0
1651525760000|2022-05-02 21:09:20|856.46|853.1|856.46|853.1|856.46|853.1|856.46|853.1|0
1651525770000|2022-05-02 21:09:30|856.49|853.13|856.49|853.13|856.49|853.13|856.49|853.13|0
1651525810000|2022-05-02 21:10:10|856.46|853.1|856.46|853.1|856.46|853.1|856.46|853.1|0
1651525840000|2022-05-02 21:10:40|856.42|853.06|856.42|853.06|856.42|853.06|856.42|853.06|0
1651525850000|2022-05-02 21:10:50|856.46|853.1|856.46|853.1|856.46|853.1|856.46|853.1|0
1651525890000|2022-05-02 21:11:30|856.49|853.13|856.49|853.13|856.49|853.13|856.49|853.13|0
1651525900000|2022-05-02 21:11:40|856.46|853.1|856.42|853.06|856.46|853.1|856.42|853.06|0
1651525910000|2022-05-02 21:11:50|856.46|853.1|856.42|853.06|856.46|853.1|856.42|853.06|0
1651525920000|2022-05-02 21:12:00|856.46|853.1|856.46|853.1|856.46|853.1|856.46|853.1|0
1651525930000|2022-05-02 21:12:10|856.28|852.92|856.28|852.92|856.28|852.92|856.28|852.92|0
1651525940000|2022-05-02 21:12:20|856.24|852.88|856.24|852.88|856.24|852.88|856.24|852.88|0
1651525970000|2022-05-02 21:12:50|856.21|852.85|856.21|852.85|856.21|852.85|856.21|852.85|0
1651525980000|2022-05-02 21:13:00|856.24|852.88|856.24|852.88|856.24|852.88|856.24|852.88|0
1651526000000|2022-05-02 21:13:20|856.28|852.92|856.24|852.88|856.28|852.92|856.24|852.88|0
1651526040000|2022-05-02 21:14:00|856.46|853.1|856.35|852.99|856.46|853.1|856.35|852.99|0
1651526380000|2022-05-02 21:19:40|856.39|853.03|856.39|853.03|856.39|853.03|856.39|853.03|0
1651526410000|2022-05-02 21:20:10|856.42|853.06|856.42|853.06|856.42|853.06|856.42|853.06|0
1651526420000|2022-05-02 21:20:20|856.46|853.1|856.46|853.1|856.46|853.1|856.46|853.1|0
1651526470000|2022-05-02 21:21:10|856.42|853.06|856.39|853.03|856.42|853.06|856.39|853.03|0
1651526480000|2022-05-02 21:21:20|856.42|853.06|856.39|853.03|856.46|853.1|856.39|853.03|0
1651526490000|2022-05-02 21:21:30|856.46|853.1|856.46|853.1|856.46|853.1|856.46|853.1|0
1651526500000|2022-05-02 21:21:40|856.42|853.06|856.46|853.1|856.46|853.1|856.42|853.06|0
1651526510000|2022-05-02 21:21:50|856.49|853.13|856.51|853.15|856.51|853.15|856.49|853.13|0
1651526520000|2022-05-02 21:22:00|856.59|853.23|856.59|853.23|856.59|853.23|856.59|853.23|0
1651526550000|2022-05-02 21:22:30|856.51|853.15|856.51|853.15|856.51|853.15|856.51|853.15|0
1651526560000|2022-05-02 21:22:40|856.39|853.03|856.46|853.1|856.46|853.1|856.39|853.03|0
1651526570000|2022-05-02 21:22:50|856.42|853.06|856.42|853.06|856.42|853.06|856.42|853.06|0
1651526580000|2022-05-02 21:23:00|856.35|852.99|856.42|853.06|856.42|853.06|856.35|852.99|0
1651526590000|2022-05-02 21:23:10|856.35|852.99|856.46|853.1|856.46|853.1|856.35|852.99|0
1651526600000|2022-05-02 21:23:20|856.35|852.99|856.46|853.1|856.46|853.1|856.35|852.99|0
1651526610000|2022-05-02 21:23:30|856.35|852.99|856.31|852.95|856.35|852.99|856.31|852.95|0
1651526720000|2022-05-02 21:25:20|856.35|852.99|856.35|852.99|856.35|852.99|856.35|852.99|0
1651526740000|2022-05-02 21:25:40|856.39|853.03|856.42|853.06|856.42|853.06|856.39|853.03|0
1651526810000|2022-05-02 21:26:50|856.45|853.09|856.45|853.09|856.45|853.09|856.45|853.09|0
1651526830000|2022-05-02 21:27:10|856.51|853.15|856.51|853.15|856.51|853.15|856.51|853.15|0
1651526840000|2022-05-02 21:27:20|856.45|853.09|856.83|853.47|856.83|853.47|856.45|853.09|0
1651526850000|2022-05-02 21:27:30|856.91|853.55|856.8|853.44|856.91|853.55|856.8|853.44|0
1651526870000|2022-05-02 21:27:50|856.83|853.47|856.83|853.47|856.83|853.47|856.83|853.47|0
1651526900000|2022-05-02 21:28:20|856.94|853.58|856.94|853.58|856.94|853.58|856.94|853.58|0
1651526920000|2022-05-02 21:28:40|856.91|853.55|856.91|853.55|856.91|853.55|856.91|853.55|0
1651526950000|2022-05-02 21:29:10|856.8|853.44|856.8|853.44|856.8|853.44|856.8|853.44|0
1651527050000|2022-05-02 21:30:50|856.76|853.4|856.76|853.4|856.76|853.4|856.76|853.4|0
1651527110000|2022-05-02 21:31:50|856.72|853.36|856.72|853.36|856.72|853.36|856.72|853.36|0
1651527130000|2022-05-02 21:32:10|856.8|853.44|856.8|853.44|856.8|853.44|856.8|853.44|0
1651527160000|2022-05-02 21:32:40|856.76|853.4|856.76|853.4|856.76|853.4|856.76|853.4|0
1651527190000|2022-05-02 21:33:10|856.72|853.36|856.72|853.36|856.72|853.36|856.72|853.36|0
1651527230000|2022-05-02 21:33:50|856.76|853.4|856.76|853.4|856.76|853.4|856.76|853.4|0
1651527290000|2022-05-02 21:34:50|856.69|853.33|856.69|853.33|856.69|853.33|856.69|853.33|0
1651527310000|2022-05-02 21:35:10|856.72|853.36|856.72|853.36|856.72|853.36|856.72|853.36|0
1651527410000|2022-05-02 21:36:50|856.51|853.15|856.51|853.15|856.51|853.15|856.51|853.15|0
1651527430000|2022-05-02 21:37:10|857.15|853.79|857.15|853.79|857.15|853.79|857.15|853.79|0
1651527440000|2022-05-02 21:37:20|857.36|854|857.36|854|857.36|854|857.36|854|0
1651527450000|2022-05-02 21:37:30|856.83|853.47|856.83|853.47|856.83|853.47|856.83|853.47|0
1651527470000|2022-05-02 21:37:50|855.93|852.57|856.66|853.3|856.66|853.3|855.93|852.57|0
1651527480000|2022-05-02 21:38:00|856.72|853.36|856.55|853.19|856.72|853.36|856.51|853.15|0
1651527500000|2022-05-02 21:38:20|856.51|853.15|855.96|852.6|856.51|853.15|855.96|852.6|0
1651527510000|2022-05-02 21:38:30|856.42|853.06|856.42|853.06|856.42|853.06|856.42|853.06|0
1651527520000|2022-05-02 21:38:40|856.18|852.82|856.18|852.82|856.18|852.82|856.18|852.82|0
1651527540000|2022-05-02 21:39:00|856.24|852.88|856.07|852.71|856.24|852.88|856.07|852.71|0
1651527550000|2022-05-02 21:39:10|855.71|852.35|855.61|852.25|855.71|852.35|855.61|852.25|0
1651527580000|2022-05-02 21:39:40|855.26|851.9|855.26|851.9|855.26|851.9|855.26|851.9|0
1651527590000|2022-05-02 21:39:50|855.12|851.76|855.12|851.76|855.12|851.76|855.12|851.76|0
1651527610000|2022-05-02 21:40:10|855.01|851.65|855.01|851.65|855.01|851.65|855.01|851.65|0
1651527620000|2022-05-02 21:40:20|855.08|851.72|854.95|851.59|855.08|851.72|854.95|851.59|0
1651527630000|2022-05-02 21:40:30|854.97|851.61|854.97|851.61|854.97|851.61|854.97|851.61|0
1651527640000|2022-05-02 21:40:40|855.05|851.69|855.01|851.65|855.05|851.69|855.01|851.65|0
1651527660000|2022-05-02 21:41:00|855.33|851.97|855.33|851.97|855.33|851.97|855.33|851.97|0
1651527670000|2022-05-02 21:41:10|855.37|852.01|855.37|852.01|855.37|852.01|855.37|852.01|0
1651527690000|2022-05-02 21:41:30|855.44|852.08|855.44|852.08|855.44|852.08|855.44|852.08|0
1651527720000|2022-05-02 21:42:00|855.37|852.01|855.37|852.01|855.37|852.01|855.37|852.01|0
1651527760000|2022-05-02 21:42:40|855.54|852.18|855.54|852.18|855.68|852.32|855.54|852.18|0
1651527770000|2022-05-02 21:42:50|855.5|852.14|855.5|852.14|855.5|852.14|855.5|852.14|0
1651527820000|2022-05-02 21:43:40|855.54|852.18|855.29|851.93|855.54|852.18|855.29|851.93|0
1651527870000|2022-05-02 21:44:30|855.33|851.97|855.33|851.97|855.33|851.97|855.33|851.97|0
1651527880000|2022-05-02 21:44:40|855.78|852.42|855.75|852.39|855.78|852.42|855.75|852.39|0
1651527900000|2022-05-02 21:45:00|855.68|852.32|855.68|852.32|855.68|852.32|855.68|852.32|0
1651527910000|2022-05-02 21:45:10|855.5|852.14|855.5|852.14|855.5|852.14|855.5|852.14|0
1651527970000|2022-05-02 21:46:10|855.33|851.97|855.33|851.97|855.33|851.97|855.33|851.97|0
1651527980000|2022-05-02 21:46:20|855.29|851.93|855.29|851.93|855.29|851.93|855.29|851.93|0
1651528040000|2022-05-02 21:47:20|855.58|852.22|855.58|852.22|855.58|852.22|855.58|852.22|0
1651528120000|2022-05-02 21:48:40|855.78|852.42|855.96|852.6|855.96|852.6|855.78|852.42|0
1651528130000|2022-05-02 21:48:50|855.75|852.39|855.75|852.39|855.75|852.39|855.75|852.39|0
1651528140000|2022-05-02 21:49:00|855.54|852.18|855.75|852.39|855.75|852.39|855.54|852.18|0
1651528150000|2022-05-02 21:49:10|856.03|852.67|856.03|852.67|856.03|852.67|856.03|852.67|0
1651528210000|2022-05-02 21:50:10|856.31|852.95|856.2|852.84|856.31|852.95|856.2|852.84|0
1651528220000|2022-05-02 21:50:20|856.24|852.88|856.24|852.88|856.24|852.88|856.24|852.88|0
1651528250000|2022-05-02 21:50:50|856.41|853.05|856.31|852.95|856.41|853.05|856.24|852.88|0
1651528280000|2022-05-02 21:51:20|856.72|853.36|856.72|853.36|856.72|853.36|856.72|853.36|0
1651528300000|2022-05-02 21:51:40|856.31|852.95|856.31|852.95|856.31|852.95|856.31|852.95|0
1651528320000|2022-05-02 21:52:00|856.35|852.99|856.35|852.99|856.35|852.99|856.35|852.99|0
1651528340000|2022-05-02 21:52:20|856.8|853.44|856.8|853.44|856.8|853.44|856.8|853.44|0
1651528370000|2022-05-02 21:52:50|856.93|853.57|856.8|853.44|856.93|853.57|856.8|853.44|0
1651528380000|2022-05-02 21:53:00|856.31|852.95|856.69|853.33|856.69|853.33|856.31|852.95|0
1651528390000|2022-05-02 21:53:10|856.31|852.95|856.31|852.95|856.31|852.95|856.31|852.95|0
1651528410000|2022-05-02 21:53:30|856.28|852.92|856.28|852.92|856.28|852.92|856.28|852.92|0
1651528420000|2022-05-02 21:53:40|856.31|852.95|856.31|852.95|856.31|852.95|856.31|852.95|0
1651528440000|2022-05-02 21:54:00|856.49|853.13|856.49|853.13|856.49|853.13|856.49|853.13|0
1651528450000|2022-05-02 21:54:10|856.28|852.92|856.28|852.92|856.28|852.92|856.28|852.92|0
1651528470000|2022-05-02 21:54:30|856.35|852.99|856.35|852.99|856.35|852.99|856.35|852.99|0
1651528490000|2022-05-02 21:54:50|856.59|853.23|856.31|852.95|856.59|853.23|856.31|852.95|0
1651528510000|2022-05-02 21:55:10|856.41|853.05|856.31|852.95|856.41|853.05|856.31|852.95|0
1651528530000|2022-05-02 21:55:30|856.49|853.13|856.49|853.13|856.49|853.13|856.49|853.13|0
1651528580000|2022-05-02 21:56:20|856.45|853.09|856.45|853.09|856.45|853.09|856.45|853.09|0
1651528600000|2022-05-02 21:56:40|856.41|853.05|856.51|853.15|856.51|853.15|856.41|853.05|0
1651528670000|2022-05-02 21:57:50|856.24|852.88|856.24|852.88|856.24|852.88|856.24|852.88|0
1651528690000|2022-05-02 21:58:10|856.38|853.02|856.38|853.02|856.38|853.02|856.38|853.02|0
1651528730000|2022-05-02 21:58:50|856.41|853.05|856.41|853.05|856.41|853.05|856.41|853.05|0
1651528740000|2022-05-02 21:59:00|856.1|852.74|856.28|852.92|856.28|852.92|856.1|852.74|0
1651528750000|2022-05-02 21:59:10|856.38|853.02|856.38|853.02|856.38|853.02|856.35|852.99|0
1651528760000|2022-05-02 21:59:20|856.41|853.05|856.38|853.02|856.41|853.05|856.38|853.02|0
1651528770000|2022-05-02 21:59:30|856.45|853.09|856.45|853.09|856.45|853.09|856.45|853.09|0
1651528780000|2022-05-02 21:59:40|856.38|853.02|856.8|853.44|856.93|853.57|856.38|853.02|0
1651528790000|2022-05-02 21:59:50|856.69|853.33|856.69|853.33|856.69|853.33|856.69|853.33|0
1651528800000|2022-05-02 22:00:00|856.42|853.06|856.9|853.54|857.14|853.78|856.42|853.06|0
1651528810000|2022-05-02 22:00:10|856.78|853.42|858.34|854.98|858.34|854.98|856.78|853.42|0
1651528820000|2022-05-02 22:00:20|858.59|855.23|858.46|855.1|858.83|855.47|858.46|855.1|0
1651528830000|2022-05-02 22:00:30|858.59|855.23|858.7|855.34|858.83|855.47|858.59|855.23|0
1651528840000|2022-05-02 22:00:40|858.46|855.1|858.34|854.98|858.46|855.1|858.34|854.98|0
1651528850000|2022-05-02 22:00:50|857.98|854.62|857.98|854.62|857.98|854.62|857.98|854.62|0
1651528860000|2022-05-02 22:01:00|858.1|854.74|858.1|854.74|858.1|854.74|858.1|854.74|0
1651528870000|2022-05-02 22:01:10|858.22|854.86|858.34|854.98|858.34|854.98|857.98|854.62|0
1651528880000|2022-05-02 22:01:20|858.46|855.1|858.46|855.1|858.46|855.1|858.34|854.98|0
1651528890000|2022-05-02 22:01:30|857.98|854.62|858.1|854.74|858.1|854.74|857.98|854.62|0
1651528900000|2022-05-02 22:01:40|857.98|854.62|857.98|854.62|857.98|854.62|857.74|854.38|0
1651528910000|2022-05-02 22:01:50|858.1|854.74|857.86|854.5|858.1|854.74|857.86|854.5|0
1651528920000|2022-05-02 22:02:00|858.34|854.98|858.22|854.86|858.34|854.98|858.22|854.86|0
1651528930000|2022-05-02 22:02:10|858.1|854.74|857.74|854.38|858.1|854.74|857.74|854.38|0
1651528940000|2022-05-02 22:02:20|857.5|854.14|857.5|854.14|857.5|854.14|857.5|854.14|0
1651528960000|2022-05-02 22:02:40|857.62|854.26|857.86|854.5|857.86|854.5|857.62|854.26|0
1651528970000|2022-05-02 22:02:50|857.98|854.62|857.98|854.62|858.1|854.74|857.98|854.62|0
1651528980000|2022-05-02 22:03:00|857.86|854.5|857.74|854.38|857.86|854.5|857.74|854.38|0
1651528990000|2022-05-02 22:03:10|857.5|854.14|857.5|854.14|857.5|854.14|857.5|854.14|0
1651529010000|2022-05-02 22:03:30|857.62|854.26|857.74|854.38|857.74|854.38|857.62|854.26|0
1651529020000|2022-05-02 22:03:40|857.98|854.62|857.98|854.62|857.98|854.62|857.98|854.62|0
1651529030000|2022-05-02 22:03:50|858.22|854.86|858.58|855.22|858.7|855.34|858.22|854.86|0
1651529040000|2022-05-02 22:04:00|858.34|854.98|858.7|855.34|858.7|855.34|858.34|854.98|0
1651529050000|2022-05-02 22:04:10|858.94|855.58|858.46|855.1|858.94|855.58|858.46|855.1|0
1651529070000|2022-05-02 22:04:30|858.58|855.22|858.58|855.22|858.58|855.22|858.58|855.22|0
1651529080000|2022-05-02 22:04:40|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651529090000|2022-05-02 22:04:50|858.58|855.22|858.7|855.34|858.7|855.34|858.58|855.22|0
1651529100000|2022-05-02 22:05:00|858.58|855.22|858.94|855.58|858.94|855.58|858.58|855.22|0
1651529110000|2022-05-02 22:05:10|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651529120000|2022-05-02 22:05:20|858.58|855.22|858.7|855.34|858.7|855.34|858.58|855.22|0
1651529130000|2022-05-02 22:05:30|858.94|855.58|858.94|855.58|858.94|855.58|858.94|855.58|0
1651529150000|2022-05-02 22:05:50|858.7|855.34|858.46|855.1|858.7|855.34|858.46|855.1|0
1651529160000|2022-05-02 22:06:00|858.22|854.86|858.22|854.86|858.22|854.86|858.22|854.86|0
1651529170000|2022-05-02 22:06:10|857.98|854.62|858.1|854.74|858.1|854.74|857.98|854.62|0
1651529180000|2022-05-02 22:06:20|858.22|854.86|858.1|854.74|858.34|854.98|858.1|854.74|0
1651529190000|2022-05-02 22:06:30|858.22|854.86|858.46|855.1|858.46|855.1|858.22|854.86|0
1651529200000|2022-05-02 22:06:40|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651529210000|2022-05-02 22:06:50|858.46|855.1|858.94|855.58|858.94|855.58|858.46|855.1|0
1651529220000|2022-05-02 22:07:00|858.7|855.34|858.58|855.22|858.7|855.34|858.46|855.1|0
1651529230000|2022-05-02 22:07:10|858.46|855.1|858.22|854.86|858.46|855.1|858.22|854.86|0
1651529240000|2022-05-02 22:07:20|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651529250000|2022-05-02 22:07:30|858.46|855.1|858.46|855.1|858.46|855.1|858.46|855.1|0
1651529260000|2022-05-02 22:07:40|858.58|855.22|858.58|855.22|858.58|855.22|858.58|855.22|0
1651529270000|2022-05-02 22:07:50|858.46|855.1|858.46|855.1|858.58|855.22|858.46|855.1|0
1651529280000|2022-05-02 22:08:00|858.58|855.22|858.46|855.1|858.58|855.22|858.46|855.1|0
1651529300000|2022-05-02 22:08:20|858.58|855.22|858.58|855.22|858.58|855.22|858.58|855.22|0
1651529310000|2022-05-02 22:08:30|858.46|855.1|858.46|855.1|858.46|855.1|858.46|855.1|0
1651529320000|2022-05-02 22:08:40|858.22|854.86|858.22|854.86|858.22|854.86|857.98|854.62|0
1651529360000|2022-05-02 22:09:20|858.46|855.1|858.46|855.1|858.46|855.1|858.46|855.1|0
1651529370000|2022-05-02 22:09:30|858.58|855.22|858.58|855.22|858.58|855.22|858.46|855.1|0
1651529390000|2022-05-02 22:09:50|858.46|855.1|858.46|855.1|858.46|855.1|858.46|855.1|0
1651529400000|2022-05-02 22:10:00|858.22|854.86|858.34|854.98|858.34|854.98|858.22|854.86|0
1651529410000|2022-05-02 22:10:10|858.46|855.1|858.34|854.98|858.46|855.1|858.34|854.98|0
1651529420000|2022-05-02 22:10:20|858.22|854.86|858.22|854.86|858.22|854.86|858.22|854.86|0
1651529430000|2022-05-02 22:10:30|858.46|855.1|858.46|855.1|858.46|855.1|858.46|855.1|0
1651529480000|2022-05-02 22:11:20|858.22|854.86|858.22|854.86|858.22|854.86|858.22|854.86|0
1651529500000|2022-05-02 22:11:40|858.34|854.98|858.34|854.98|858.34|854.98|858.34|854.98|0
1651529520000|2022-05-02 22:12:00|858.22|854.86|858.22|854.86|858.22|854.86|858.22|854.86|0
1651529530000|2022-05-02 22:12:10|858.34|854.98|858.34|854.98|858.34|854.98|858.34|854.98|0
1651529540000|2022-05-02 22:12:20|858.46|855.1|858.34|854.98|858.46|855.1|858.34|854.98|0
1651529560000|2022-05-02 22:12:40|858.22|854.86|857.98|854.62|858.22|854.86|857.98|854.62|0
1651529580000|2022-05-02 22:13:00|857.74|854.38|857.74|854.38|857.74|854.38|857.74|854.38|0
1651529590000|2022-05-02 22:13:10|857.5|854.14|857.5|854.14|857.5|854.14|857.5|854.14|0
1651529630000|2022-05-02 22:13:50|857.38|854.02|857.38|854.02|857.38|854.02|857.38|854.02|0
1651529640000|2022-05-02 22:14:00|857.26|853.9|857.26|853.9|857.26|853.9|857.26|853.9|0
1651529660000|2022-05-02 22:14:20|857.14|853.78|857.14|853.78|857.14|853.78|857.02|853.66|0
1651529670000|2022-05-02 22:14:30|857.02|853.66|857.02|853.66|857.02|853.66|857.02|853.66|0
1651529700000|2022-05-02 22:15:00|857.26|853.9|857.02|853.66|857.26|853.9|857.02|853.66|0
1651529720000|2022-05-02 22:15:20|856.9|853.54|857.02|853.66|857.02|853.66|856.9|853.54|0
1651529730000|2022-05-02 22:15:30|856.9|853.54|856.9|853.54|856.9|853.54|856.9|853.54|0
1651529740000|2022-05-02 22:15:40|856.78|853.42|856.54|853.18|857.02|853.66|856.54|853.18|0
1651529750000|2022-05-02 22:15:50|856.3|852.94|856.3|852.94|856.3|852.94|856.3|852.94|0
1651529770000|2022-05-02 22:16:10|856.54|853.18|856.54|853.18|856.54|853.18|856.54|853.18|0
1651529780000|2022-05-02 22:16:20|856.66|853.3|856.42|853.06|856.66|853.3|856.42|853.06|0
1651529790000|2022-05-02 22:16:30|856.54|853.18|856.54|853.18|856.54|853.18|856.3|852.94|0
1651529800000|2022-05-02 22:16:40|856.42|853.06|856.54|853.18|856.54|853.18|856.42|853.06|0
1651529810000|2022-05-02 22:16:50|856.78|853.42|856.54|853.18|856.78|853.42|856.54|853.18|0
1651529820000|2022-05-02 22:17:00|856.66|853.3|856.54|853.18|856.66|853.3|856.54|853.18|0
1651529830000|2022-05-02 22:17:10|856.78|853.42|857.02|853.66|857.02|853.66|856.78|853.42|0
1651529840000|2022-05-02 22:17:20|857.5|854.14|857.98|854.62|857.98|854.62|857.5|854.14|0
1651529850000|2022-05-02 22:17:30|857.86|854.5|857.86|854.5|857.86|854.5|857.86|854.5|0
1651529860000|2022-05-02 22:17:40|858.22|854.86|857.38|854.02|858.22|854.86|857.38|854.02|0
1651529870000|2022-05-02 22:17:50|857.02|853.66|857.26|853.9|857.26|853.9|857.02|853.66|0
1651529880000|2022-05-02 22:18:00|857.02|853.66|857.26|853.9|857.26|853.9|857.02|853.66|0
1651529890000|2022-05-02 22:18:10|857.14|853.78|857.14|853.78|857.14|853.78|857.14|853.78|0
1651529900000|2022-05-02 22:18:20|857.02|853.66|857.26|853.9|857.26|853.9|857.02|853.66|0
1651529930000|2022-05-02 22:18:50|857.5|854.14|857.5|854.14|857.5|854.14|857.5|854.14|0
1651529940000|2022-05-02 22:19:00|857.26|853.9|857.26|853.9|857.26|853.9|857.26|853.9|0
1651530020000|2022-05-02 22:20:20|857.02|853.66|857.02|853.66|857.02|853.66|857.02|853.66|0
1651530050000|2022-05-02 22:20:50|856.9|853.54|857.02|853.66|857.02|853.66|856.9|853.54|0
1651530100000|2022-05-02 22:21:40|857.26|853.9|857.26|853.9|857.26|853.9|857.26|853.9|0
1651530230000|2022-05-02 22:23:50|857.38|854.02|857.5|854.14|857.5|854.14|857.38|854.02|0
1651530240000|2022-05-02 22:24:00|857.74|854.38|857.74|854.38|857.74|854.38|857.74|854.38|0
1651530250000|2022-05-02 22:24:10|857.98|854.62|857.98|854.62|857.98|854.62|857.98|854.62|0
1651530260000|2022-05-02 22:24:20|857.86|854.5|857.98|854.62|857.98|854.62|857.86|854.5|0
1651530290000|2022-05-02 22:24:50|858.22|854.86|858.22|854.86|858.22|854.86|858.22|854.86|0
1651530300000|2022-05-02 22:25:00|857.98|854.62|857.98|854.62|857.98|854.62|857.98|854.62|0
1651530310000|2022-05-02 22:25:10|858.22|854.86|858.22|854.86|858.22|854.86|858.22|854.86|0
1651530390000|2022-05-02 22:26:30|858.46|855.1|858.22|854.86|858.46|855.1|858.22|854.86|0
1651530430000|2022-05-02 22:27:10|858.34|854.98|858.46|855.1|858.46|855.1|858.34|854.98|0
1651530460000|2022-05-02 22:27:40|858.22|854.86|857.98|854.62|858.22|854.86|857.98|854.62|0
1651530470000|2022-05-02 22:27:50|857.74|854.38|857.74|854.38|857.74|854.38|857.74|854.38|0
1651530500000|2022-05-02 22:28:20|857.62|854.26|857.62|854.26|857.62|854.26|857.62|854.26|0
1651530510000|2022-05-02 22:28:30|857.74|854.38|857.74|854.38|857.74|854.38|857.74|854.38|0
1651530520000|2022-05-02 22:28:40|857.62|854.26|857.74|854.38|857.74|854.38|857.62|854.26|0
1651530530000|2022-05-02 22:28:50|857.62|854.26|857.74|854.38|857.74|854.38|857.62|854.26|0
1651530550000|2022-05-02 22:29:10|857.62|854.26|857.5|854.14|857.62|854.26|857.5|854.14|0
1651530560000|2022-05-02 22:29:20|857.38|854.02|857.26|853.9|857.38|854.02|857.26|853.9|0
1651530570000|2022-05-02 22:29:30|857.14|853.78|856.78|853.42|857.14|853.78|856.78|853.42|0
1651530590000|2022-05-02 22:29:50|856.54|853.18|856.78|853.42|856.78|853.42|856.54|853.18|0
1651530600000|2022-05-02 22:30:00|856.3|852.94|858.34|854.98|858.34|854.98|856.3|852.94|0
1651530610000|2022-05-02 22:30:10|857.98|854.62|857.98|854.62|857.98|854.62|857.86|854.5|0
1651530620000|2022-05-02 22:30:20|857.86|854.5|857.74|854.38|857.86|854.5|857.74|854.38|0
1651530630000|2022-05-02 22:30:30|857.86|854.5|857.98|854.62|857.98|854.62|857.86|854.5|0
1651530640000|2022-05-02 22:30:40|858.1|854.74|858.46|855.1|858.46|855.1|858.1|854.74|0
1651530650000|2022-05-02 22:30:50|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651530660000|2022-05-02 22:31:00|858.82|855.46|859.66|856.3|859.66|856.3|858.82|855.46|0
1651530670000|2022-05-02 22:31:10|859.9|856.54|860.14|856.78|860.14|856.78|859.66|856.3|0
1651530680000|2022-05-02 22:31:20|859.9|856.54|859.54|856.18|859.9|856.54|859.54|856.18|0
1651530690000|2022-05-02 22:31:30|859.66|856.3|860.14|856.78|860.14|856.78|859.66|856.3|0
1651530700000|2022-05-02 22:31:40|860.38|857.02|860.14|856.78|860.38|857.02|860.14|856.78|0
1651530710000|2022-05-02 22:31:50|860.26|856.9|860.14|856.78|860.38|857.02|860.14|856.78|0
1651530720000|2022-05-02 22:32:00|860.38|857.02|860.51|857.15|860.62|857.26|860.38|857.02|0
1651530730000|2022-05-02 22:32:10|860.38|857.02|860.38|857.02|860.38|857.02|860.14|856.78|0
1651530740000|2022-05-02 22:32:20|860.26|856.9|860.02|856.66|860.26|856.9|859.66|856.3|0
1651530750000|2022-05-02 22:32:30|860.14|856.78|860.14|856.78|860.14|856.78|860.14|856.78|0
1651530760000|2022-05-02 22:32:40|859.9|856.54|859.66|856.3|859.9|856.54|859.66|856.3|0
1651530770000|2022-05-02 22:32:50|859.9|856.54|859.9|856.54|859.9|856.54|859.9|856.54|0
1651530780000|2022-05-02 22:33:00|860.14|856.78|860.02|856.66|860.14|856.78|860.02|856.66|0
1651530790000|2022-05-02 22:33:10|860.14|856.78|860.26|856.9|860.26|856.9|860.14|856.78|0
1651530800000|2022-05-02 22:33:20|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651530810000|2022-05-02 22:33:30|860.26|856.9|860.14|856.78|860.26|856.9|860.14|856.78|0
1651530820000|2022-05-02 22:33:40|860.02|856.66|859.9|856.54|860.02|856.66|859.9|856.54|0
1651530830000|2022-05-02 22:33:50|860.02|856.66|860.38|857.02|860.38|857.02|860.02|856.66|0
1651530840000|2022-05-02 22:34:00|860.62|857.26|860.38|857.02|860.62|857.26|860.38|857.02|0
1651530860000|2022-05-02 22:34:20|860.26|856.9|860.26|856.9|860.26|856.9|860.14|856.78|0
1651530870000|2022-05-02 22:34:30|860.38|857.02|859.9|856.54|860.38|857.02|859.9|856.54|0
1651530880000|2022-05-02 22:34:40|860.14|856.78|860.14|856.78|860.14|856.78|860.14|856.78|0
1651530890000|2022-05-02 22:34:50|860.26|856.9|860.26|856.9|860.38|857.02|860.26|856.9|0
1651530900000|2022-05-02 22:35:00|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651530910000|2022-05-02 22:35:10|860.26|856.9|860.26|856.9|860.26|856.9|860.26|856.9|0
1651530920000|2022-05-02 22:35:20|860.38|857.02|860.14|856.78|860.38|857.02|860.14|856.78|0
1651530950000|2022-05-02 22:35:50|859.9|856.54|859.9|856.54|859.9|856.54|859.9|856.54|0
1651530960000|2022-05-02 22:36:00|859.78|856.42|859.66|856.3|859.78|856.42|859.66|856.3|0
1651530970000|2022-05-02 22:36:10|859.54|856.18|859.42|856.06|859.66|856.3|859.42|856.06|0
1651530980000|2022-05-02 22:36:20|859.3|855.94|859.18|855.82|859.3|855.94|859.18|855.82|0
1651530990000|2022-05-02 22:36:30|859.42|856.06|859.66|856.3|859.66|856.3|859.42|856.06|0
1651531000000|2022-05-02 22:36:40|859.9|856.54|860.14|856.78|860.14|856.78|859.9|856.54|0
1651531010000|2022-05-02 22:36:50|860.02|856.66|860.14|856.78|860.14|856.78|860.02|856.66|0
1651531030000|2022-05-02 22:37:10|859.9|856.54|859.66|856.3|859.9|856.54|859.66|856.3|0
1651531040000|2022-05-02 22:37:20|859.78|856.42|859.42|856.06|859.78|856.42|859.42|856.06|0
1651531050000|2022-05-02 22:37:30|859.66|856.3|859.66|856.3|859.66|856.3|859.66|856.3|0
1651531060000|2022-05-02 22:37:40|859.54|856.18|859.66|856.3|859.66|856.3|859.54|856.18|0
1651531070000|2022-05-02 22:37:50|859.78|856.42|859.66|856.3|859.78|856.42|859.66|856.3|0
1651531080000|2022-05-02 22:38:00|859.42|856.06|859.42|856.06|859.42|856.06|859.42|856.06|0
1651531090000|2022-05-02 22:38:10|859.54|856.18|859.66|856.3|859.66|856.3|859.42|856.06|0
1651531130000|2022-05-02 22:38:50|859.42|856.06|859.42|856.06|859.42|856.06|859.42|856.06|0
1651531140000|2022-05-02 22:39:00|859.54|856.18|859.66|856.3|859.66|856.3|859.54|856.18|0
1651531150000|2022-05-02 22:39:10|859.78|856.42|859.66|856.3|859.78|856.42|859.66|856.3|0
1651531170000|2022-05-02 22:39:30|859.9|856.54|859.78|856.42|859.9|856.54|859.78|856.42|0
1651531180000|2022-05-02 22:39:40|859.9|856.54|859.78|856.42|859.9|856.54|859.78|856.42|0
1651531190000|2022-05-02 22:39:50|859.66|856.3|859.66|856.3|859.66|856.3|859.66|856.3|0
1651531200000|2022-05-02 22:40:00|859.78|856.42|860.14|856.78|860.14|856.78|859.78|856.42|0
1651531210000|2022-05-02 22:40:10|860.5|857.14|860.5|857.14|860.5|857.14|860.5|857.14|0
1651531220000|2022-05-02 22:40:20|860.62|857.26|860.62|857.26|860.62|857.26|860.62|857.26|0
1651531230000|2022-05-02 22:40:30|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651531250000|2022-05-02 22:40:50|860.26|856.9|860.14|856.78|860.26|856.9|860.14|856.78|0
1651531260000|2022-05-02 22:41:00|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651531290000|2022-05-02 22:41:30|860.62|857.26|860.86|857.5|860.86|857.5|860.62|857.26|0
1651531300000|2022-05-02 22:41:40|860.74|857.38|860.62|857.26|860.74|857.38|860.62|857.26|0
1651531310000|2022-05-02 22:41:50|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651531320000|2022-05-02 22:42:00|860.62|857.26|860.86|857.5|860.86|857.5|860.62|857.26|0
1651531340000|2022-05-02 22:42:20|861.1|857.74|860.86|857.5|861.1|857.74|860.86|857.5|0
1651531360000|2022-05-02 22:42:40|860.62|857.26|860.74|857.38|860.74|857.38|860.62|857.26|0
1651531370000|2022-05-02 22:42:50|860.86|857.5|860.62|857.26|860.86|857.5|860.62|857.26|0
1651531380000|2022-05-02 22:43:00|860.86|857.5|860.86|857.5|860.86|857.5|860.86|857.5|0
1651531410000|2022-05-02 22:43:30|861.1|857.74|861.1|857.74|861.1|857.74|861.1|857.74|0
1651531430000|2022-05-02 22:43:50|860.98|857.62|860.98|857.62|860.98|857.62|860.98|857.62|0
1651531440000|2022-05-02 22:44:00|861.1|857.74|861.1|857.74|861.1|857.74|861.1|857.74|0
1651531460000|2022-05-02 22:44:20|860.98|857.62|861.1|857.74|861.1|857.74|860.98|857.62|0
1651531470000|2022-05-02 22:44:30|860.86|857.5|860.86|857.5|860.86|857.5|860.86|857.5|0
1651531500000|2022-05-02 22:45:00|860.74|857.38|860.5|857.14|860.74|857.38|860.5|857.14|0
1651531510000|2022-05-02 22:45:10|860.38|857.02|860.5|857.14|860.5|857.14|860.38|857.02|0
1651531520000|2022-05-02 22:45:20|860.62|857.26|860.74|857.38|860.74|857.38|860.62|857.26|0
1651531530000|2022-05-02 22:45:30|860.62|857.26|860.62|857.26|860.62|857.26|860.62|857.26|0
1651531540000|2022-05-02 22:45:40|860.5|857.14|860.5|857.14|860.5|857.14|860.5|857.14|0
1651531550000|2022-05-02 22:45:50|860.62|857.26|860.62|857.26|860.62|857.26|860.5|857.14|0
1651531570000|2022-05-02 22:46:10|860.5|857.14|860.5|857.14|860.5|857.14|860.5|857.14|0
1651531580000|2022-05-02 22:46:20|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651531640000|2022-05-02 22:47:20|860.26|856.9|860.26|856.9|860.26|856.9|860.14|856.78|0
1651531660000|2022-05-02 22:47:40|860.14|856.78|860.14|856.78|860.14|856.78|860.14|856.78|0
1651531710000|2022-05-02 22:48:30|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651531730000|2022-05-02 22:48:50|860.26|856.9|860.26|856.9|860.26|856.9|860.26|856.9|0
1651531740000|2022-05-02 22:49:00|860.14|856.78|860.26|856.9|860.38|857.02|860.14|856.78|0
1651531750000|2022-05-02 22:49:10|860.38|857.02|860.26|856.9|860.38|857.02|860.26|856.9|0
1651531760000|2022-05-02 22:49:20|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651531830000|2022-05-02 22:50:30|860.26|856.9|860.26|856.9|860.26|856.9|860.26|856.9|0
1651531840000|2022-05-02 22:50:40|860.14|856.78|859.9|856.54|860.14|856.78|859.9|856.54|0
1651531860000|2022-05-02 22:51:00|859.66|856.3|859.54|856.18|859.66|856.3|859.54|856.18|0
1651531870000|2022-05-02 22:51:10|859.18|855.82|859.3|855.94|859.3|855.94|859.18|855.82|0
1651531880000|2022-05-02 22:51:20|859.42|856.06|858.94|855.58|859.42|856.06|858.94|855.58|0
1651531890000|2022-05-02 22:51:30|858.82|855.46|858.82|855.46|858.82|855.46|858.82|855.46|0
1651531900000|2022-05-02 22:51:40|858.7|855.34|858.46|855.1|858.7|855.34|858.46|855.1|0
1651531920000|2022-05-02 22:52:00|858.7|855.34|858.46|855.1|858.7|855.34|858.46|855.1|0
1651531950000|2022-05-02 22:52:30|858.58|855.22|858.7|855.34|858.7|855.34|858.46|855.1|0
1651531960000|2022-05-02 22:52:40|858.58|855.22|858.7|855.34|858.7|855.34|858.58|855.22|0
1651531970000|2022-05-02 22:52:50|858.58|855.22|858.7|855.34|858.7|855.34|858.58|855.22|0
1651531990000|2022-05-02 22:53:10|858.46|855.1|858.46|855.1|858.46|855.1|858.46|855.1|0
1651532010000|2022-05-02 22:53:30|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651532020000|2022-05-02 22:53:40|858.58|855.22|858.58|855.22|858.58|855.22|858.58|855.22|0
1651532030000|2022-05-02 22:53:50|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651532040000|2022-05-02 22:54:00|858.94|855.58|858.94|855.58|858.94|855.58|858.82|855.46|0
1651532080000|2022-05-02 22:54:40|858.82|855.46|858.7|855.34|858.82|855.46|858.7|855.34|0
1651532090000|2022-05-02 22:54:50|858.82|855.46|858.82|855.46|858.82|855.46|858.82|855.46|0
1651532100000|2022-05-02 22:55:00|858.94|855.58|859.06|855.7|859.06|855.7|858.94|855.58|0
1651532110000|2022-05-02 22:55:10|859.3|855.94|859.42|856.06|859.42|856.06|859.3|855.94|0
1651532120000|2022-05-02 22:55:20|859.66|856.3|859.66|856.3|859.66|856.3|859.66|856.3|0
1651532130000|2022-05-02 22:55:30|859.78|856.42|859.78|856.42|859.78|856.42|859.78|856.42|0
1651532140000|2022-05-02 22:55:40|859.9|856.54|860.14|856.78|860.14|856.78|859.9|856.54|0
1651532150000|2022-05-02 22:55:50|860.26|856.9|860.26|856.9|860.26|856.9|860.26|856.9|0
1651532160000|2022-05-02 22:56:00|860.38|857.02|860.14|856.78|860.38|857.02|860.14|856.78|0
1651532170000|2022-05-02 22:56:10|860.38|857.02|860.38|857.02|860.38|857.02|860.38|857.02|0
1651532180000|2022-05-02 22:56:20|860.14|856.78|860.14|856.78|860.14|856.78|860.14|856.78|0
1651532200000|2022-05-02 22:56:40|859.9|856.54|859.9|856.54|859.9|856.54|859.9|856.54|0
1651532210000|2022-05-02 22:56:50|859.66|856.3|859.9|856.54|859.9|856.54|859.66|856.3|0
1651532220000|2022-05-02 22:57:00|859.66|856.3|859.9|856.54|859.9|856.54|859.66|856.3|0
1651532260000|2022-05-02 22:57:40|859.66|856.3|859.66|856.3|859.66|856.3|859.66|856.3|0
1651532270000|2022-05-02 22:57:50|859.42|856.06|859.42|856.06|859.42|856.06|859.42|856.06|0
1651532280000|2022-05-02 22:58:00|859.54|856.18|859.54|856.18|859.54|856.18|859.54|856.18|0
1651532290000|2022-05-02 22:58:10|859.66|856.3|859.9|856.54|859.9|856.54|859.66|856.3|0
1651532300000|2022-05-02 22:58:20|859.78|856.42|859.9|856.54|859.9|856.54|859.78|856.42|0
1651532340000|2022-05-02 22:59:00|859.66|856.3|859.9|856.54|859.9|856.54|859.66|856.3|0
1651532350000|2022-05-02 22:59:10|859.66|856.3|859.66|856.3|859.66|856.3|859.66|856.3|0
1651532370000|2022-05-02 22:59:30|859.9|856.54|859.9|856.54|859.9|856.54|859.9|856.54|0
1651532400000|2022-05-02 23:00:00|859.66|856.3|859.66|856.3|859.66|856.3|859.42|856.06|0
1651532410000|2022-05-02 23:00:10|859.3|855.94|858.94|855.58|859.3|855.94|858.94|855.58|0
1651532420000|2022-05-02 23:00:20|858.45|855.09|858.21|854.85|858.45|855.09|858.21|854.85|0
1651532430000|2022-05-02 23:00:30|858.1|854.74|858.45|855.09|858.45|855.09|858.1|854.74|0
1651532440000|2022-05-02 23:00:40|858.7|855.34|858.7|855.34|858.7|855.34|858.7|855.34|0
1651532450000|2022-05-02 23:00:50|858.82|855.46|858.82|855.46|858.82|855.46|858.82|855.46|0
1651532460000|2022-05-02 23:01:00|858.7|855.34|858.94|855.58|858.94|855.58|858.7|855.34|0
1651532480000|2022-05-02 23:01:20|858.21|854.85|858.21|854.85|858.21|854.85|858.21|854.85|0
1651532490000|2022-05-02 23:01:30|858.1|854.74|858.45|855.09|858.45|855.09|858.1|854.74|0
1651532500000|2022-05-02 23:01:40|858.58|855.22|858.45|855.09|858.58|855.22|858.45|855.09|0
1651532510000|2022-05-02 23:01:50|858.58|855.22|858.45|855.09|858.58|855.22|858.45|855.09|0
1651532520000|2022-05-02 23:02:00|857.97|854.61|858.21|854.85|858.21|854.85|857.97|854.61|0
1651532530000|2022-05-02 23:02:10|858.45|855.09|858.58|855.22|858.58|855.22|858.45|855.09|0
1651532540000|2022-05-02 23:02:20|858.69|855.33|858.45|855.09|858.69|855.33|858.45|855.09|0
1651532550000|2022-05-02 23:02:30|858.21|854.85|857.97|854.61|858.21|854.85|857.97|854.61|0
1651532560000|2022-05-02 23:02:40|857.73|854.37|857.73|854.37|857.73|854.37|857.73|854.37|0
1651532570000|2022-05-02 23:02:50|857.49|854.13|857.25|853.89|857.49|854.13|857.25|853.89|0
1651532580000|2022-05-02 23:03:00|856.53|853.17|856.29|852.93|856.53|853.17|856.29|852.93|0
1651532590000|2022-05-02 23:03:10|856.42|853.06|855.81|852.45|856.42|853.06|855.81|852.45|0
1651532600000|2022-05-02 23:03:20|855.94|852.58|856.29|852.93|856.29|852.93|855.81|852.45|0
1651532620000|2022-05-02 23:03:40|855.81|852.45|855.7|852.34|855.81|852.45|855.7|852.34|0
1651532630000|2022-05-02 23:03:50|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651532640000|2022-05-02 23:04:00|855.7|852.34|856.05|852.69|856.05|852.69|855.57|852.21|0
1651532650000|2022-05-02 23:04:10|856.29|852.93|856.53|853.17|856.53|853.17|856.29|852.93|0
1651532660000|2022-05-02 23:04:20|856.29|852.93|856.29|852.93|856.42|853.06|856.29|852.93|0
1651532670000|2022-05-02 23:04:30|856.42|853.06|856.42|853.06|856.42|853.06|856.42|853.06|0
1651532680000|2022-05-02 23:04:40|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651532710000|2022-05-02 23:05:10|856.29|852.93|856.53|853.17|856.53|853.17|856.29|852.93|0
1651532720000|2022-05-02 23:05:20|856.66|853.3|856.77|853.41|856.77|853.41|856.66|853.3|0
1651532740000|2022-05-02 23:05:40|856.9|853.54|857.01|853.65|857.01|853.65|856.9|853.54|0
1651532750000|2022-05-02 23:05:50|857.14|853.78|857.01|853.65|857.14|853.78|857.01|853.65|0
1651532760000|2022-05-02 23:06:00|857.14|853.78|857.01|853.65|857.14|853.78|857.01|853.65|0
1651532770000|2022-05-02 23:06:10|856.77|853.41|856.53|853.17|856.77|853.41|856.53|853.17|0
1651532780000|2022-05-02 23:06:20|856.66|853.3|856.53|853.17|856.77|853.41|856.53|853.17|0
1651532790000|2022-05-02 23:06:30|856.42|853.06|857.01|853.65|857.01|853.65|856.42|853.06|0
1651532800000|2022-05-02 23:06:40|856.9|853.54|856.77|853.41|856.9|853.54|856.77|853.41|0
1651532810000|2022-05-02 23:06:50|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651532820000|2022-05-02 23:07:00|856.66|853.3|856.53|853.17|856.66|853.3|856.53|853.17|0
1651532830000|2022-05-02 23:07:10|856.29|852.93|855.94|852.58|856.42|853.06|855.94|852.58|0
1651532840000|2022-05-02 23:07:20|855.81|852.45|855.81|852.45|856.05|852.69|855.81|852.45|0
1651532850000|2022-05-02 23:07:30|855.7|852.34|855.81|852.45|855.81|852.45|855.7|852.34|0
1651532860000|2022-05-02 23:07:40|855.7|852.34|855.7|852.34|855.7|852.34|855.7|852.34|0
1651532870000|2022-05-02 23:07:50|855.81|852.45|855.7|852.34|855.81|852.45|855.7|852.34|0
1651532890000|2022-05-02 23:08:10|855.81|852.45|855.57|852.21|855.81|852.45|855.57|852.21|0
1651532900000|2022-05-02 23:08:20|855.33|851.97|855.46|852.1|855.46|852.1|855.33|851.97|0
1651532910000|2022-05-02 23:08:30|855.33|851.97|855.33|851.97|855.33|851.97|855.33|851.97|0
1651532920000|2022-05-02 23:08:40|855.57|852.21|855.57|852.21|855.57|852.21|855.57|852.21|0
1651532930000|2022-05-02 23:08:50|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651532940000|2022-05-02 23:09:00|855.57|852.21|855.57|852.21|855.7|852.34|855.57|852.21|0
1651532960000|2022-05-02 23:09:20|855.33|851.97|855.33|851.97|855.33|851.97|855.33|851.97|0
1651532970000|2022-05-02 23:09:30|855.46|852.1|855.33|851.97|855.46|852.1|855.33|851.97|0
1651532980000|2022-05-02 23:09:40|855.46|852.1|855.81|852.45|855.81|852.45|855.46|852.1|0
1651532990000|2022-05-02 23:09:50|855.46|852.1|855.33|851.97|855.46|852.1|855.33|851.97|0
1651533000000|2022-05-02 23:10:00|855.46|852.1|855.46|852.1|855.46|852.1|855.46|852.1|0
1651533010000|2022-05-02 23:10:10|855.57|852.21|855.57|852.21|855.57|852.21|855.57|852.21|0
1651533020000|2022-05-02 23:10:20|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651533030000|2022-05-02 23:10:30|856.29|852.93|856.05|852.69|856.29|852.93|856.05|852.69|0
1651533040000|2022-05-02 23:10:40|855.94|852.58|856.05|852.69|856.05|852.69|855.94|852.58|0
1651533050000|2022-05-02 23:10:50|855.94|852.58|855.81|852.45|855.94|852.58|855.81|852.45|0
1651533060000|2022-05-02 23:11:00|855.57|852.21|855.7|852.34|855.7|852.34|855.57|852.21|0
1651533070000|2022-05-02 23:11:10|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651533080000|2022-05-02 23:11:20|855.7|852.34|855.7|852.34|855.7|852.34|855.7|852.34|0
1651533090000|2022-05-02 23:11:30|855.57|852.21|855.46|852.1|855.57|852.21|855.46|852.1|0
1651533100000|2022-05-02 23:11:40|855.57|852.21|855.57|852.21|855.7|852.34|855.46|852.1|0
1651533110000|2022-05-02 23:11:50|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651533130000|2022-05-02 23:12:10|855.57|852.21|855.7|852.34|855.7|852.34|855.57|852.21|0
1651533140000|2022-05-02 23:12:20|855.81|852.45|855.94|852.58|855.94|852.58|855.81|852.45|0
1651533150000|2022-05-02 23:12:30|856.05|852.69|856.29|852.93|856.29|852.93|856.05|852.69|0
1651533180000|2022-05-02 23:13:00|856.42|853.06|856.66|853.3|856.66|853.3|856.42|853.06|0
1651533190000|2022-05-02 23:13:10|856.77|853.41|856.53|853.17|856.77|853.41|856.53|853.17|0
1651533200000|2022-05-02 23:13:20|856.29|852.93|856.29|852.93|856.29|852.93|856.29|852.93|0
1651533210000|2022-05-02 23:13:30|856.42|853.06|856.42|853.06|856.42|853.06|856.42|853.06|0
1651533220000|2022-05-02 23:13:40|856.29|852.93|856.29|852.93|856.29|852.93|856.29|852.93|0
1651533240000|2022-05-02 23:14:00|856.18|852.82|856.18|852.82|856.18|852.82|856.18|852.82|0
1651533250000|2022-05-02 23:14:10|856.05|852.69|856.29|852.93|856.29|852.93|856.05|852.69|0
1651533280000|2022-05-02 23:14:40|856.42|853.06|856.42|853.06|856.42|853.06|856.42|853.06|0
1651533290000|2022-05-02 23:14:50|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651533300000|2022-05-02 23:15:00|856.66|853.3|856.66|853.3|856.66|853.3|856.66|853.3|0
1651533310000|2022-05-02 23:15:10|856.53|853.17|856.66|853.3|856.66|853.3|856.53|853.17|0
1651533330000|2022-05-02 23:15:30|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651533360000|2022-05-02 23:16:00|856.66|853.3|856.77|853.41|856.77|853.41|856.66|853.3|0
1651533370000|2022-05-02 23:16:10|856.66|853.3|856.66|853.3|856.66|853.3|856.66|853.3|0
1651533380000|2022-05-02 23:16:20|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651533420000|2022-05-02 23:17:00|856.66|853.3|856.66|853.3|856.66|853.3|856.66|853.3|0
1651533430000|2022-05-02 23:17:10|856.77|853.41|856.77|853.41|856.77|853.41|856.77|853.41|0
1651533460000|2022-05-02 23:17:40|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651533510000|2022-05-02 23:18:30|856.66|853.3|856.53|853.17|856.66|853.3|856.53|853.17|0
1651533520000|2022-05-02 23:18:40|856.29|852.93|856.53|853.17|856.53|853.17|856.29|852.93|0
1651533540000|2022-05-02 23:19:00|856.77|853.41|856.77|853.41|856.77|853.41|856.77|853.41|0
1651533580000|2022-05-02 23:19:40|856.9|853.54|856.9|853.54|856.9|853.54|856.9|853.54|0
1651533590000|2022-05-02 23:19:50|856.77|853.41|856.77|853.41|856.77|853.41|856.77|853.41|0
1651533600000|2022-05-02 23:20:00|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651533620000|2022-05-02 23:20:20|856.77|853.41|856.77|853.41|856.77|853.41|856.77|853.41|0
1651533630000|2022-05-02 23:20:30|856.29|852.93|856.29|852.93|856.29|852.93|856.05|852.69|0
1651533640000|2022-05-02 23:20:40|855.81|852.45|855.81|852.45|855.81|852.45|855.57|852.21|0
1651533650000|2022-05-02 23:20:50|855.7|852.34|855.7|852.34|855.7|852.34|855.7|852.34|0
1651533660000|2022-05-02 23:21:00|855.81|852.45|855.57|852.21|855.81|852.45|855.57|852.21|0
1651533680000|2022-05-02 23:21:20|855.09|851.73|855.09|851.73|855.09|851.73|855.09|851.73|0
1651533690000|2022-05-02 23:21:30|854.85|851.49|854.49|851.13|854.85|851.49|854.37|851.01|0
1651533700000|2022-05-02 23:21:40|854.61|851.25|854.61|851.25|854.61|851.25|854.61|851.25|0
1651533710000|2022-05-02 23:21:50|854.85|851.49|854.85|851.49|854.85|851.49|854.85|851.49|0
1651533720000|2022-05-02 23:22:00|855.09|851.73|855.33|851.97|855.33|851.97|855.09|851.73|0
1651533730000|2022-05-02 23:22:10|855.45|852.09|855.81|852.45|855.81|852.45|855.45|852.09|0
1651533740000|2022-05-02 23:22:20|855.69|852.33|856.05|852.69|856.05|852.69|855.69|852.33|0
1651533750000|2022-05-02 23:22:30|855.94|852.58|855.81|852.45|855.94|852.58|855.81|852.45|0
1651533770000|2022-05-02 23:22:50|855.57|852.21|855.57|852.21|855.57|852.21|855.57|852.21|0
1651533780000|2022-05-02 23:23:00|855.45|852.09|855.33|851.97|855.45|852.09|855.33|851.97|0
1651533800000|2022-05-02 23:23:20|855.09|851.73|855.09|851.73|855.09|851.73|855.09|851.73|0
1651533830000|2022-05-02 23:23:50|855.33|851.97|855.57|852.21|855.57|852.21|855.21|851.85|0
1651533840000|2022-05-02 23:24:00|855.45|852.09|855.45|852.09|855.45|852.09|855.45|852.09|0
1651533850000|2022-05-02 23:24:10|855.57|852.21|855.81|852.45|855.81|852.45|855.57|852.21|0
1651533860000|2022-05-02 23:24:20|856.05|852.69|856.05|852.69|856.05|852.69|855.81|852.45|0
1651533870000|2022-05-02 23:24:30|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651533880000|2022-05-02 23:24:40|855.93|852.57|855.93|852.57|855.93|852.57|855.93|852.57|0
1651533890000|2022-05-02 23:24:50|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651533900000|2022-05-02 23:25:00|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651533910000|2022-05-02 23:25:10|855.57|852.21|855.45|852.09|855.57|852.21|855.45|852.09|0
1651533920000|2022-05-02 23:25:20|855.57|852.21|855.57|852.21|855.57|852.21|855.57|852.21|0
1651533950000|2022-05-02 23:25:50|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651533990000|2022-05-02 23:26:30|855.57|852.21|855.57|852.21|855.57|852.21|855.57|852.21|0
1651534000000|2022-05-02 23:26:40|855.45|852.09|855.33|851.97|855.45|852.09|855.33|851.97|0
1651534020000|2022-05-02 23:27:00|855.45|852.09|855.45|852.09|855.45|852.09|855.45|852.09|0
1651534030000|2022-05-02 23:27:10|855.33|851.97|855.45|852.09|855.45|852.09|855.21|851.85|0
1651534040000|2022-05-02 23:27:20|855.57|852.21|855.57|852.21|855.57|852.21|855.57|852.21|0
1651534070000|2022-05-02 23:27:50|855.45|852.09|854.97|851.61|855.57|852.21|854.97|851.61|0
1651534080000|2022-05-02 23:28:00|855.21|851.85|855.21|851.85|855.21|851.85|855.21|851.85|0
1651534090000|2022-05-02 23:28:10|855.09|851.73|855.09|851.73|855.09|851.73|855.09|851.73|0
1651534100000|2022-05-02 23:28:20|854.97|851.61|854.97|851.61|855.09|851.73|854.97|851.61|0
1651534110000|2022-05-02 23:28:30|854.85|851.49|854.97|851.61|855.09|851.73|854.85|851.49|0
1651534120000|2022-05-02 23:28:40|855.57|852.21|856.05|852.69|856.05|852.69|855.57|852.21|0
1651534130000|2022-05-02 23:28:50|855.57|852.21|855.81|852.45|855.81|852.45|855.57|852.21|0
1651534140000|2022-05-02 23:29:00|856.05|852.69|855.57|852.21|856.05|852.69|855.57|852.21|0
1651534150000|2022-05-02 23:29:10|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651534160000|2022-05-02 23:29:20|855.69|852.33|855.57|852.21|855.69|852.33|855.45|852.09|0
1651534170000|2022-05-02 23:29:30|855.33|851.97|855.33|851.97|855.45|852.09|855.33|851.97|0
1651534180000|2022-05-02 23:29:40|855.09|851.73|855.09|851.73|855.09|851.73|855.09|851.73|0
1651534190000|2022-05-02 23:29:50|855.33|851.97|855.45|852.09|855.45|852.09|855.33|851.97|0
1651534200000|2022-05-02 23:30:00|855.57|852.21|855.69|852.33|855.69|852.33|855.57|852.21|0
1651534210000|2022-05-02 23:30:10|855.57|852.21|855.81|852.45|855.81|852.45|855.57|852.21|0
1651534220000|2022-05-02 23:30:20|856.05|852.69|855.81|852.45|856.05|852.69|855.81|852.45|0
1651534230000|2022-05-02 23:30:30|856.05|852.69|855.93|852.57|856.05|852.69|855.93|852.57|0
1651534240000|2022-05-02 23:30:40|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651534250000|2022-05-02 23:30:50|855.93|852.57|856.05|852.69|856.05|852.69|855.93|852.57|0
1651534260000|2022-05-02 23:31:00|856.17|852.81|856.17|852.81|856.17|852.81|856.05|852.69|0
1651534270000|2022-05-02 23:31:10|856.05|852.69|855.81|852.45|856.05|852.69|855.81|852.45|0
1651534280000|2022-05-02 23:31:20|855.57|852.21|855.81|852.45|855.93|852.57|855.57|852.21|0
1651534290000|2022-05-02 23:31:30|855.57|852.21|855.69|852.33|855.69|852.33|855.57|852.21|0
1651534310000|2022-05-02 23:31:50|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651534320000|2022-05-02 23:32:00|855.57|852.21|855.09|851.73|855.57|852.21|855.09|851.73|0
1651534330000|2022-05-02 23:32:10|855.45|852.09|855.57|852.21|855.57|852.21|855.45|852.09|0
1651534350000|2022-05-02 23:32:30|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651534370000|2022-05-02 23:32:50|855.69|852.33|855.57|852.21|855.69|852.33|855.57|852.21|0
1651534380000|2022-05-02 23:33:00|855.45|852.09|855.45|852.09|855.45|852.09|855.45|852.09|0
1651534390000|2022-05-02 23:33:10|855.33|851.97|855.21|851.85|855.33|851.97|855.21|851.85|0
1651534400000|2022-05-02 23:33:20|855.09|851.73|855.09|851.73|855.09|851.73|855.09|851.73|0
1651534410000|2022-05-02 23:33:30|855.33|851.97|855.33|851.97|855.33|851.97|855.33|851.97|0
1651534430000|2022-05-02 23:33:50|855.21|851.85|855.33|851.97|855.33|851.97|855.21|851.85|0
1651534450000|2022-05-02 23:34:10|855.45|852.09|855.45|852.09|855.45|852.09|855.45|852.09|0
1651534460000|2022-05-02 23:34:20|855.57|852.21|855.57|852.21|855.81|852.45|855.57|852.21|0
1651534470000|2022-05-02 23:34:30|855.81|852.45|856.05|852.69|856.05|852.69|855.81|852.45|0
1651534480000|2022-05-02 23:34:40|855.93|852.57|855.93|852.57|855.93|852.57|855.93|852.57|0
1651534490000|2022-05-02 23:34:50|856.05|852.69|855.81|852.45|856.05|852.69|855.81|852.45|0
1651534500000|2022-05-02 23:35:00|855.93|852.57|855.93|852.57|855.93|852.57|855.93|852.57|0
1651534510000|2022-05-02 23:35:10|855.81|852.45|855.93|852.57|855.93|852.57|855.81|852.45|0
1651534520000|2022-05-02 23:35:20|855.81|852.45|856.05|852.69|856.05|852.69|855.81|852.45|0
1651534530000|2022-05-02 23:35:30|856.29|852.93|856.05|852.69|856.29|852.93|856.05|852.69|0
1651534550000|2022-05-02 23:35:50|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651534560000|2022-05-02 23:36:00|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651534570000|2022-05-02 23:36:10|856.29|852.93|856.29|852.93|856.29|852.93|856.29|852.93|0
1651534610000|2022-05-02 23:36:50|856.17|852.81|856.05|852.69|856.17|852.81|856.05|852.69|0
1651534620000|2022-05-02 23:37:00|856.17|852.81|856.17|852.81|856.29|852.93|856.17|852.81|0
1651534640000|2022-05-02 23:37:20|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651534650000|2022-05-02 23:37:30|856.29|852.93|856.29|852.93|856.29|852.93|856.17|852.81|0
1651534660000|2022-05-02 23:37:40|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651534670000|2022-05-02 23:37:50|856.77|853.41|856.41|853.05|856.77|853.41|856.41|853.05|0
1651534680000|2022-05-02 23:38:00|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651534690000|2022-05-02 23:38:10|856.29|852.93|856.53|853.17|856.53|853.17|856.29|852.93|0
1651534700000|2022-05-02 23:38:20|856.65|853.29|856.89|853.53|856.89|853.53|856.65|853.29|0
1651534710000|2022-05-02 23:38:30|857.01|853.65|856.77|853.41|857.01|853.65|856.77|853.41|0
1651534730000|2022-05-02 23:38:50|856.53|853.17|857.01|853.65|857.01|853.65|856.53|853.17|0
1651534740000|2022-05-02 23:39:00|856.77|853.41|856.77|853.41|856.77|853.41|856.77|853.41|0
1651534750000|2022-05-02 23:39:10|856.65|853.29|856.53|853.17|856.65|853.29|856.53|853.17|0
1651534770000|2022-05-02 23:39:30|856.77|853.41|857.01|853.65|857.01|853.65|856.77|853.41|0
1651534830000|2022-05-02 23:40:30|857.25|853.89|857.25|853.89|857.25|853.89|857.25|853.89|0
1651534850000|2022-05-02 23:40:50|857.73|854.37|857.49|854.13|857.73|854.37|857.49|854.13|0
1651534860000|2022-05-02 23:41:00|857.61|854.25|857.49|854.13|857.61|854.25|857.49|854.13|0
1651534880000|2022-05-02 23:41:20|857.25|853.89|857.37|854.01|857.37|854.01|857.25|853.89|0
1651534890000|2022-05-02 23:41:30|857.25|853.89|856.77|853.41|857.25|853.89|856.77|853.41|0
1651534900000|2022-05-02 23:41:40|856.89|853.53|857.01|853.65|857.01|853.65|856.89|853.53|0
1651534910000|2022-05-02 23:41:50|857.25|853.89|857.25|853.89|857.25|853.89|857.25|853.89|0
1651534920000|2022-05-02 23:42:00|857.13|853.77|857.25|853.89|857.25|853.89|857.13|853.77|0
1651534930000|2022-05-02 23:42:10|857.13|853.77|857.73|854.37|857.73|854.37|857.13|853.77|0
1651534940000|2022-05-02 23:42:20|857.97|854.61|857.73|854.37|857.97|854.61|857.73|854.37|0
1651534960000|2022-05-02 23:42:40|857.61|854.25|857.73|854.37|857.73|854.37|857.61|854.25|0
1651534970000|2022-05-02 23:42:50|857.97|854.61|857.97|854.61|857.97|854.61|857.97|854.61|0
1651535030000|2022-05-02 23:43:50|857.85|854.49|857.73|854.37|857.85|854.49|857.73|854.37|0
1651535040000|2022-05-02 23:44:00|857.85|854.49|857.97|854.61|857.97|854.61|857.85|854.49|0
1651535060000|2022-05-02 23:44:20|858.1|854.74|857.97|854.61|858.1|854.74|857.97|854.61|0
1651535070000|2022-05-02 23:44:30|858.21|854.85|858.21|854.85|858.21|854.85|858.21|854.85|0
1651535080000|2022-05-02 23:44:40|858.1|854.74|858.1|854.74|858.1|854.74|858.1|854.74|0
1651535090000|2022-05-02 23:44:50|858.21|854.85|858.21|854.85|858.21|854.85|858.1|854.74|0
1651535100000|2022-05-02 23:45:00|858.45|855.09|858.34|854.98|858.45|855.09|858.21|854.85|0
1651535110000|2022-05-02 23:45:10|858.21|854.85|858.21|854.85|858.21|854.85|858.21|854.85|0
1651535120000|2022-05-02 23:45:20|857.97|854.61|857.97|854.61|857.97|854.61|857.97|854.61|0
1651535140000|2022-05-02 23:45:40|858.21|854.85|858.21|854.85|858.21|854.85|858.21|854.85|0
1651535150000|2022-05-02 23:45:50|858.1|854.74|858.21|854.85|858.21|854.85|858.1|854.74|0
1651535190000|2022-05-02 23:46:30|857.97|854.61|857.97|854.61|857.97|854.61|857.97|854.61|0
1651535210000|2022-05-02 23:46:50|857.85|854.49|857.73|854.37|857.85|854.49|857.73|854.37|0
1651535220000|2022-05-02 23:47:00|857.97|854.61|857.97|854.61|857.97|854.61|857.97|854.61|0
1651535250000|2022-05-02 23:47:30|857.73|854.37|857.97|854.61|857.97|854.61|857.73|854.37|0
1651535260000|2022-05-02 23:47:40|857.85|854.49|857.85|854.49|857.85|854.49|857.85|854.49|0
1651535270000|2022-05-02 23:47:50|857.97|854.61|857.73|854.37|857.97|854.61|857.73|854.37|0
1651535280000|2022-05-02 23:48:00|857.49|854.13|857.37|854.01|857.49|854.13|857.37|854.01|0
1651535290000|2022-05-02 23:48:10|857.25|853.89|857.25|853.89|857.25|853.89|857.25|853.89|0
1651535300000|2022-05-02 23:48:20|857.49|854.13|857.25|853.89|857.49|854.13|857.25|853.89|0
1651535340000|2022-05-02 23:49:00|857.49|854.13|857.49|854.13|857.49|854.13|857.49|854.13|0
1651535350000|2022-05-02 23:49:10|857.25|853.89|857.25|853.89|857.25|853.89|857.25|853.89|0
1651535400000|2022-05-02 23:50:00|857.49|854.13|857.97|854.61|857.97|854.61|857.49|854.13|0
1651535410000|2022-05-02 23:50:10|858.21|854.85|858.45|855.09|858.45|855.09|858.21|854.85|0
1651535430000|2022-05-02 23:50:30|858.33|854.97|858.21|854.85|858.45|855.09|858.21|854.85|0
1651535440000|2022-05-02 23:50:40|857.97|854.61|857.61|854.25|857.97|854.61|857.61|854.25|0
1651535450000|2022-05-02 23:50:50|857.73|854.37|857.49|854.13|857.73|854.37|857.49|854.13|0
1651535460000|2022-05-02 23:51:00|857.73|854.37|857.97|854.61|857.97|854.61|857.73|854.37|0
1651535480000|2022-05-02 23:51:20|857.85|854.49|857.85|854.49|857.85|854.49|857.85|854.49|0
1651535500000|2022-05-02 23:51:40|857.73|854.37|857.73|854.37|857.73|854.37|857.73|854.37|0
1651535520000|2022-05-02 23:52:00|857.85|854.49|857.85|854.49|857.85|854.49|857.85|854.49|0
1651535530000|2022-05-02 23:52:10|857.73|854.37|857.85|854.49|857.85|854.49|857.73|854.37|0
1651535540000|2022-05-02 23:52:20|857.73|854.37|857.73|854.37|857.73|854.37|857.73|854.37|0
1651535570000|2022-05-02 23:52:50|857.61|854.25|857.49|854.13|857.61|854.25|857.49|854.13|0
1651535590000|2022-05-02 23:53:10|857.73|854.37|857.73|854.37|857.73|854.37|857.73|854.37|0
1651535640000|2022-05-02 23:54:00|857.49|854.13|857.73|854.37|857.73|854.37|857.49|854.13|0
1651535650000|2022-05-02 23:54:10|857.97|854.61|857.97|854.61|857.97|854.61|857.97|854.61|0
1651535660000|2022-05-02 23:54:20|858.21|854.85|858.09|854.73|858.21|854.85|858.09|854.73|0
1651535670000|2022-05-02 23:54:30|858.21|854.85|857.97|854.61|858.21|854.85|857.97|854.61|0
1651535680000|2022-05-02 23:54:40|858.09|854.73|858.21|854.85|858.21|854.85|858.09|854.73|0
1651535690000|2022-05-02 23:54:50|857.97|854.61|857.97|854.61|857.97|854.61|857.97|854.61|0
1651535720000|2022-05-02 23:55:20|857.85|854.49|857.73|854.37|857.85|854.49|857.73|854.37|0
1651535730000|2022-05-02 23:55:30|857.85|854.49|857.97|854.61|857.97|854.61|857.85|854.49|0
1651535760000|2022-05-02 23:56:00|857.73|854.37|857.73|854.37|857.73|854.37|857.73|854.37|0
1651535770000|2022-05-02 23:56:10|857.49|854.13|857.49|854.13|857.49|854.13|857.49|854.13|0
1651535790000|2022-05-02 23:56:30|857.73|854.37|857.73|854.37|857.73|854.37|857.61|854.25|0
1651535810000|2022-05-02 23:56:50|857.49|854.13|857.49|854.13|857.49|854.13|857.49|854.13|0
1651535820000|2022-05-02 23:57:00|857.37|854.01|857.13|853.77|857.37|854.01|857.13|853.77|0
1651535830000|2022-05-02 23:57:10|856.77|853.41|856.41|853.05|856.89|853.53|856.41|853.05|0
1651535840000|2022-05-02 23:57:20|856.05|852.69|855.57|852.21|856.05|852.69|855.57|852.21|0
1651535850000|2022-05-02 23:57:30|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651535860000|2022-05-02 23:57:40|855.57|852.21|855.69|852.33|855.81|852.45|855.57|852.21|0
1651535870000|2022-05-02 23:57:50|855.81|852.45|855.93|852.57|855.93|852.57|855.81|852.45|0
1651535880000|2022-05-02 23:58:00|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651535900000|2022-05-02 23:58:20|856.29|852.93|856.05|852.69|856.29|852.93|856.05|852.69|0
1651535910000|2022-05-02 23:58:30|855.81|852.45|855.81|852.45|855.93|852.57|855.81|852.45|0
1651535920000|2022-05-02 23:58:40|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651535930000|2022-05-02 23:58:50|855.81|852.45|855.81|852.45|855.81|852.45|855.81|852.45|0
1651535940000|2022-05-02 23:59:00|856.05|852.69|856.05|852.69|856.05|852.69|856.05|852.69|0
1651535950000|2022-05-02 23:59:10|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651535960000|2022-05-02 23:59:20|856.29|852.93|856.29|852.93|856.29|852.93|856.29|852.93|0
1651535970000|2022-05-02 23:59:30|856.17|852.81|856.05|852.69|856.17|852.81|856.05|852.69|0
1651535980000|2022-05-02 23:59:40|855.81|852.45|855.57|852.21|855.81|852.45|855.57|852.21|0
1651535990000|2022-05-02 23:59:50|855.33|851.97|854.97|851.61|855.33|851.97|854.97|851.61|0
1651536000000|2022-05-03 00:00:00|854.85|851.49|854.85|851.49|855.57|852.21|854.85|851.49|0
1651536010000|2022-05-03 00:00:10|854.61|851.25|854.61|851.25|854.85|851.49|854.61|851.25|0
1651536020000|2022-05-03 00:00:20|854.73|851.37|854.37|851.01|854.73|851.37|854.37|851.01|0
1651536030000|2022-05-03 00:00:30|853.65|850.29|853.89|850.53|853.89|850.53|853.65|850.29|0
1651536040000|2022-05-03 00:00:40|853.77|850.41|853.17|849.81|853.77|850.41|852.93|849.57|0
1651536050000|2022-05-03 00:00:50|852.93|849.57|853.17|849.81|853.17|849.81|852.93|849.57|0
1651536060000|2022-05-03 00:01:00|853.05|849.69|852.93|849.57|853.17|849.81|852.93|849.57|0
1651536070000|2022-05-03 00:01:10|852.69|849.33|851.25|847.89|852.69|849.33|851.25|847.89|0
1651536080000|2022-05-03 00:01:20|851.49|848.13|852.45|849.09|852.45|849.09|851.49|848.13|0
1651536090000|2022-05-03 00:01:30|853.17|849.81|853.41|850.05|853.65|850.29|853.17|849.81|0
1651536100000|2022-05-03 00:01:40|853.05|849.69|853.05|849.69|853.05|849.69|853.05|849.69|0
1651536110000|2022-05-03 00:01:50|853.41|850.05|853.41|850.05|853.65|850.29|853.41|850.05|0
1651536120000|2022-05-03 00:02:00|853.89|850.53|854.01|850.65|854.13|850.77|853.89|850.53|0
1651536130000|2022-05-03 00:02:10|854.13|850.77|854.37|851.01|854.37|851.01|854.13|850.77|0
1651536140000|2022-05-03 00:02:20|854.61|851.25|854.61|851.25|854.61|851.25|854.37|851.01|0
1651536150000|2022-05-03 00:02:30|854.49|851.13|854.61|851.25|854.61|851.25|854.49|851.13|0
1651536160000|2022-05-03 00:02:40|854.37|851.01|854.49|851.13|854.49|851.13|854.37|851.01|0
1651536170000|2022-05-03 00:02:50|854.37|851.01|854.49|851.13|854.49|851.13|854.37|851.01|0
1651536180000|2022-05-03 00:03:00|854.61|851.25|855.57|852.21|855.57|852.21|854.61|851.25|0
1651536190000|2022-05-03 00:03:10|855.93|852.57|856.05|852.69|856.05|852.69|855.93|852.57|0
1651536200000|2022-05-03 00:03:20|856.53|853.17|856.77|853.41|856.77|853.41|856.53|853.17|0
1651536210000|2022-05-03 00:03:30|856.53|853.17|856.29|852.93|856.65|853.29|856.29|852.93|0
1651536220000|2022-05-03 00:03:40|856.17|852.81|856.29|852.93|856.41|853.05|856.17|852.81|0
1651536230000|2022-05-03 00:03:50|855.57|852.21|855.69|852.33|855.69|852.33|855.57|852.21|0
1651536240000|2022-05-03 00:04:00|855.81|852.45|856.17|852.81|856.17|852.81|855.81|852.45|0
1651536250000|2022-05-03 00:04:10|856.29|852.93|856.05|852.69|856.29|852.93|855.93|852.57|0
1651536260000|2022-05-03 00:04:20|856.17|852.81|856.05|852.69|856.17|852.81|856.05|852.69|0
1651536270000|2022-05-03 00:04:30|856.17|852.81|856.17|852.81|856.17|852.81|856.17|852.81|0
1651536280000|2022-05-03 00:04:40|856.53|853.17|856.53|853.17|856.53|853.17|856.53|853.17|0
1651536290000|2022-05-03 00:04:50|856.77|853.41|856.65|853.29|856.77|853.41|856.65|853.29|0
1651536300000|2022-05-03 00:05:00|857.01|853.65|856.41|853.05|857.01|853.65|856.41|853.05|0
1651536310000|2022-05-03 00:05:10|856.05|852.69|855.69|852.33|856.05|852.69|855.69|852.33|0
1651536320000|2022-05-03 00:05:20|855.81|852.45|855.57|852.21|855.81|852.45|855.57|852.21|0
1651536330000|2022-05-03 00:05:30|855.45|852.09|855.21|851.85|855.45|852.09|855.21|851.85|0
1651536340000|2022-05-03 00:05:40|854.97|851.61|854.37|851.01|854.97|851.61|854.13|850.77|0
1651536350000|2022-05-03 00:05:50|854.61|851.25|854.37|851.01|854.61|851.25|854.37|851.01|0
1651536360000|2022-05-03 00:06:00|854.49|851.13|854.13|850.77|854.49|851.13|854.13|850.77|0
1651536370000|2022-05-03 00:06:10|854.37|851.01|854.61|851.25|854.61|851.25|854.37|851.01|0
1651536380000|2022-05-03 00:06:20|854.37|851.01|854.61|851.25|854.85|851.49|854.37|851.01|0
1651536390000|2022-05-03 00:06:30|854.13|850.77|854.01|850.65|854.13|850.77|854.01|850.65|0
1651536400000|2022-05-03 00:06:40|853.65|850.29|852.45|849.09|853.65|850.29|852.45|849.09|0
1651536410000|2022-05-03 00:06:50|852.57|849.21|852.69|849.33|852.81|849.45|852.57|849.21|0
1651536420000|2022-05-03 00:07:00|852.68|849.32|852.92|849.56|852.93|849.57|852.68|849.32|0
1651536430000|2022-05-03 00:07:10|852.68|849.32|852.68|849.32|852.68|849.32|852.68|849.32|0
1651536440000|2022-05-03 00:07:20|852.57|849.21|852.92|849.56|852.92|849.56|852.57|849.21|0
1651536450000|2022-05-03 00:07:30|853.05|849.69|852.92|849.56|853.05|849.69|852.92|849.56|0
1651536460000|2022-05-03 00:07:40|852.81|849.45|852.68|849.32|852.81|849.45|852.68|849.32|0
1651536470000|2022-05-03 00:07:50|852.92|849.56|852.92|849.56|853.16|849.8|852.92|849.56|0
1651536480000|2022-05-03 00:08:00|852.68|849.32|852.68|849.32|852.68|849.32|852.68|849.32|0
1651536500000|2022-05-03 00:08:20|852.57|849.21|852.92|849.56|852.92|849.56|852.57|849.21|0
1651536510000|2022-05-03 00:08:30|853.4|850.04|852.81|849.45|853.4|850.04|852.81|849.45|0
1651536520000|2022-05-03 00:08:40|852.68|849.32|851.72|848.36|852.68|849.32|851.72|848.36|0
1651536530000|2022-05-03 00:08:50|851.96|848.6|852.09|848.73|852.2|848.84|851.96|848.6|0
1651536540000|2022-05-03 00:09:00|852.2|848.84|851.96|848.6|852.2|848.84|851.96|848.6|0
1651536550000|2022-05-03 00:09:10|851.48|848.12|851.48|848.12|851.48|848.12|851.37|848.01|0
1651536560000|2022-05-03 00:09:20|851.24|847.88|851.72|848.36|851.72|848.36|851.24|847.88|0
1651536570000|2022-05-03 00:09:30|851.48|848.12|851.72|848.36|851.72|848.36|851.48|848.12|0
1651536580000|2022-05-03 00:09:40|851.48|848.12|851.37|848.01|851.72|848.36|851.37|848.01|0
1651536590000|2022-05-03 00:09:50|851.24|847.88|850.53|847.17|851.24|847.88|850.53|847.17|0
1651536600000|2022-05-03 00:10:00|850.65|847.29|850.77|847.41|850.77|847.41|850.65|847.29|0
1651536610000|2022-05-03 00:10:10|851|847.64|851.48|848.12|851.48|848.12|851|847.64|0
1651536620000|2022-05-03 00:10:20|851.37|848.01|851.48|848.12|851.48|848.12|851.37|848.01|0
1651536630000|2022-05-03 00:10:30|851.72|848.36|851.61|848.25|851.72|848.36|851.61|848.25|0
1651536640000|2022-05-03 00:10:40|851.72|848.36|851.72|848.36|851.72|848.36|851.72|848.36|0
1651536650000|2022-05-03 00:10:50|851.24|847.88|851.13|847.77|851.24|847.88|851.13|847.77|0
1651536660000|2022-05-03 00:11:00|851.24|847.88|851.24|847.88|851.24|847.88|851.24|847.88|0
1651536670000|2022-05-03 00:11:10|851|847.64|850.53|847.17|851|847.64|850.53|847.17|0
1651536680000|2022-05-03 00:11:20|850.76|847.4|850.76|847.4|850.76|847.4|850.76|847.4|0
1651536710000|2022-05-03 00:11:50|851|847.64|851|847.64|851|847.64|850.89|847.53|0
1651536720000|2022-05-03 00:12:00|850.89|847.53|851|847.64|851|847.64|850.89|847.53|0
1651536730000|2022-05-03 00:12:10|851.24|847.88|851.48|848.12|851.48|848.12|851.24|847.88|0
1651536740000|2022-05-03 00:12:20|851.37|848.01|851.48|848.12|851.48|848.12|851.37|848.01|0
1651536760000|2022-05-03 00:12:40|851.72|848.36|851.48|848.12|851.72|848.36|851.48|848.12|0
1651536770000|2022-05-03 00:12:50|851.24|847.88|851.24|847.88|851.24|847.88|851.13|847.77|0
1651536780000|2022-05-03 00:13:00|851.37|848.01|851.37|848.01|851.37|848.01|851.37|848.01|0
1651536790000|2022-05-03 00:13:10|851.48|848.12|851.48|848.12|851.48|848.12|851.24|847.88|0
1651536800000|2022-05-03 00:13:20|851.72|848.36|851.72|848.36|851.72|848.36|851.72|848.36|0
1651536810000|2022-05-03 00:13:30|851.96|848.6|851.72|848.36|851.96|848.6|851.72|848.36|0
1651536820000|2022-05-03 00:13:40|851.85|848.49|852.2|848.84|852.2|848.84|851.85|848.49|0
1651536830000|2022-05-03 00:13:50|852.44|849.08|852.57|849.21|852.57|849.21|852.44|849.08|0
1651536840000|2022-05-03 00:14:00|852.44|849.08|852.44|849.08|852.57|849.21|852.44|849.08|0
1651536850000|2022-05-03 00:14:10|852.68|849.32|852.92|849.56|852.92|849.56|852.68|849.32|0
1651536860000|2022-05-03 00:14:20|853.4|850.04|853.4|850.04|853.4|850.04|853.4|850.04|0
1651536870000|2022-05-03 00:14:30|852.92|849.56|852.92|849.56|852.92|849.56|852.92|849.56|0
1651536880000|2022-05-03 00:14:40|853.16|849.8|853.16|849.8|853.16|849.8|853.16|849.8|0
1651536900000|2022-05-03 00:15:00|853.4|850.04|853.4|850.04|853.4|850.04|853.4|850.04|0
1651536910000|2022-05-03 00:15:10|853.29|849.93|853.16|849.8|853.4|850.04|853.16|849.8|0
1651536920000|2022-05-03 00:15:20|852.92|849.56|852.92|849.56|852.92|849.56|852.92|849.56|0
1651536950000|2022-05-03 00:15:50|853.64|850.28|852.92|849.56|853.64|850.28|852.92|849.56|0
1651536960000|2022-05-03 00:16:00|853.05|849.69|852.92|849.56|853.05|849.69|852.92|849.56|0
1651536970000|2022-05-03 00:16:10|853.16|849.8|852.44|849.08|853.16|849.8|852.2|848.84|0
1651536980000|2022-05-03 00:16:20|852.2|848.84|852.09|848.73|852.33|848.97|852.09|848.73|0
1651536990000|2022-05-03 00:16:30|852.44|849.08|852.44|849.08|852.57|849.21|852.44|849.08|0
1651537000000|2022-05-03 00:16:40|852.57|849.21|852.2|848.84|852.57|849.21|852.2|848.84|0
1651537010000|2022-05-03 00:16:50|852.44|849.08|852.33|848.97|852.44|849.08|852.33|848.97|0
1651537020000|2022-05-03 00:17:00|852.44|849.08|852.81|849.45|852.81|849.45|852.44|849.08|0
1651537030000|2022-05-03 00:17:10|852.92|849.56|852.92|849.56|853.05|849.69|852.92|849.56|0
1651537040000|2022-05-03 00:17:20|852.81|849.45|852.81|849.45|852.81|849.45|852.81|849.45|0
1651537050000|2022-05-03 00:17:30|852.68|849.32|852.92|849.56|852.92|849.56|852.68|849.32|0
1651537060000|2022-05-03 00:17:40|852.81|849.45|852.92|849.56|852.92|849.56|852.81|849.45|0
1651537070000|2022-05-03 00:17:50|853.05|849.69|853.16|849.8|853.16|849.8|853.05|849.69|0
1651537080000|2022-05-03 00:18:00|853.05|849.69|852.68|849.32|853.05|849.69|852.68|849.32|0
1651537090000|2022-05-03 00:18:10|852.44|849.08|852.44|849.08|852.44|849.08|852.44|849.08|0
1651537100000|2022-05-03 00:18:20|852.68|849.32|852.44|849.08|852.68|849.32|852.44|849.08|0
1651537110000|2022-05-03 00:18:30|852.2|848.84|852.33|848.97|852.44|849.08|852.2|848.84|0
1651537120000|2022-05-03 00:18:40|852.2|848.84|852.2|848.84|852.33|848.97|852.2|848.84|0
1651537150000|2022-05-03 00:19:10|852.44|849.08|852.44|849.08|852.44|849.08|852.44|849.08|0
1651537160000|2022-05-03 00:19:20|852.23|848.87|852.59|849.23|852.59|849.23|852.23|848.87|0
1651537170000|2022-05-03 00:19:30|852.47|849.11|852.71|849.35|852.71|849.35|852.47|849.11|0
1651537180000|2022-05-03 00:19:40|852.59|849.23|852.71|849.35|852.71|849.35|852.59|849.23|0
1651537190000|2022-05-03 00:19:50|852.59|849.23|852.83|849.47|852.83|849.47|852.59|849.23|0
1651537200000|2022-05-03 00:20:00|852.95|849.59|853.19|849.83|853.19|849.83|852.95|849.59|0
1651537210000|2022-05-03 00:20:10|852.95|849.59|853.07|849.71|853.07|849.71|852.95|849.59|0
1651537220000|2022-05-03 00:20:20|853.43|850.07|853.91|850.55|853.91|850.55|853.43|850.07|0
1651537230000|2022-05-03 00:20:30|853.67|850.31|853.67|850.31|853.79|850.43|853.67|850.31|0
1651537240000|2022-05-03 00:20:40|853.79|850.43|853.91|850.55|853.91|850.55|853.67|850.31|0
1651537250000|2022-05-03 00:20:50|854.15|850.79|854.87|851.51|854.87|851.51|854.15|850.79|0
1651537260000|2022-05-03 00:21:00|855.11|851.75|854.99|851.63|855.35|851.99|854.99|851.63|0
1651537270000|2022-05-03 00:21:10|854.87|851.51|854.39|851.03|854.87|851.51|854.39|851.03|0
1651537280000|2022-05-03 00:21:20|854.87|851.51|854.87|851.51|854.99|851.63|854.87|851.51|0
1651537290000|2022-05-03 00:21:30|854.75|851.39|854.87|851.51|854.87|851.51|854.75|851.39|0
1651537300000|2022-05-03 00:21:40|854.75|851.39|855.24|851.88|855.24|851.88|854.75|851.39|0
1651537310000|2022-05-03 00:21:50|855.35|851.99|854.99|851.63|855.35|851.99|854.87|851.51|0
1651537320000|2022-05-03 00:22:00|855.11|851.75|855.35|851.99|855.59|852.23|855.11|851.75|0
1651537330000|2022-05-03 00:22:10|855.24|851.88|855.11|851.75|855.24|851.88|854.99|851.63|0
1651537340000|2022-05-03 00:22:20|854.87|851.51|855.11|851.75|855.11|851.75|854.87|851.51|0
1651537370000|2022-05-03 00:22:50|855.35|851.99|855.24|851.88|855.35|851.99|855.24|851.88|0
1651537380000|2022-05-03 00:23:00|855.35|851.99|854.87|851.51|855.35|851.99|854.87|851.51|0
1651537400000|2022-05-03 00:23:20|854.63|851.27|854.87|851.51|854.87|851.51|854.63|851.27|0
1651537410000|2022-05-03 00:23:30|854.39|851.03|853.91|850.55|854.39|851.03|853.91|850.55|0
1651537420000|2022-05-03 00:23:40|853.67|850.31|853.67|850.31|853.67|850.31|853.67|850.31|0
1651537430000|2022-05-03 00:23:50|853.43|850.07|853.19|849.83|853.43|850.07|853.19|849.83|0
1651537440000|2022-05-03 00:24:00|853.43|850.07|853.91|850.55|853.91|850.55|853.43|850.07|0
1651537450000|2022-05-03 00:24:10|853.67|850.31|853.67|850.31|853.67|850.31|853.67|850.31|0
1651537460000|2022-05-03 00:24:20|853.91|850.55|854.15|850.79|854.15|850.79|853.91|850.55|0
1651537470000|2022-05-03 00:24:30|853.91|850.55|853.91|850.55|853.91|850.55|853.91|850.55|0
1651537480000|2022-05-03 00:24:40|854.15|850.79|853.91|850.55|854.15|850.79|853.91|850.55|0
1651537490000|2022-05-03 00:24:50|854.15|850.79|854.15|850.79|854.15|850.79|854.15|850.79|0
1651537500000|2022-05-03 00:25:00|854.39|851.03|854.87|851.51|854.87|851.51|854.39|851.03|0
1651537510000|2022-05-03 00:25:10|855.35|851.99|854.99|851.63|855.35|851.99|854.99|851.63|0
1651537520000|2022-05-03 00:25:20|855.11|851.75|854.63|851.27|855.11|851.75|854.63|851.27|0
1651537530000|2022-05-03 00:25:30|854.75|851.39|854.87|851.51|854.87|851.51|854.75|851.39|0
1651537540000|2022-05-03 00:25:40|854.99|851.63|854.87|851.51|855.11|851.75|854.87|851.51|0
1651537550000|2022-05-03 00:25:50|854.39|851.03|854.63|851.27|854.63|851.27|854.39|851.03|0
1651537560000|2022-05-03 00:26:00|854.87|851.51|854.75|851.39|854.87|851.51|854.63|851.27|0
1651537570000|2022-05-03 00:26:10|854.87|851.51|854.87|851.51|854.87|851.51|854.87|851.51|0
1651537590000|2022-05-03 00:26:30|854.99|851.63|854.75|851.39|854.99|851.63|854.75|851.39|0
1651537600000|2022-05-03 00:26:40|854.63|851.27|853.79|850.43|854.63|851.27|853.79|850.43|0
1651537610000|2022-05-03 00:26:50|853.91|850.55|854.15|850.79|854.15|850.79|853.91|850.55|0
1651537620000|2022-05-03 00:27:00|854.03|850.67|853.79|850.43|854.03|850.67|853.79|850.43|0
1651537630000|2022-05-03 00:27:10|853.91|850.55|853.67|850.31|853.91|850.55|853.67|850.31|0
1651537640000|2022-05-03 00:27:20|854.15|850.79|854.15|850.79|854.15|850.79|854.03|850.67|0
1651537650000|2022-05-03 00:27:30|854.39|851.03|854.15|850.79|854.39|851.03|854.15|850.79|0
1651537660000|2022-05-03 00:27:40|854.39|851.03|854.39|851.03|854.39|851.03|854.39|851.03|0
1651537670000|2022-05-03 00:27:50|854.63|851.27|854.39|851.03|854.63|851.27|854.39|851.03|0
1651537680000|2022-05-03 00:28:00|854.63|851.27|854.51|851.15|854.63|851.27|854.51|851.15|0
1651537690000|2022-05-03 00:28:10|854.63|851.27|854.39|851.03|854.63|851.27|854.39|851.03|0
1651537700000|2022-05-03 00:28:20|854.15|850.79|853.91|850.55|854.15|850.79|853.91|850.55|0
1651537710000|2022-05-03 00:28:30|854.03|850.67|853.91|850.55|854.03|850.67|853.91|850.55|0
1651537730000|2022-05-03 00:28:50|853.67|850.31|853.67|850.31|853.67|850.31|853.67|850.31|0
1651537740000|2022-05-03 00:29:00|853.79|850.43|853.79|850.43|853.79|850.43|853.79|850.43|0
1651537750000|2022-05-03 00:29:10|853.91|850.55|853.91|850.55|853.91|850.55|853.91|850.55|0
1651537760000|2022-05-03 00:29:20|853.79|850.43|853.79|850.43|853.79|850.43|853.79|850.43|0
1651537770000|2022-05-03 00:29:30|853.67|850.31|853.31|849.95|853.67|850.31|853.31|849.95|0
1651537780000|2022-05-03 00:29:40|853.19|849.83|852.47|849.11|853.31|849.95|852.47|849.11|0
1651537790000|2022-05-03 00:29:50|852.59|849.23|852.71|849.35|852.71|849.35|852.59|849.23|0
1651537800000|2022-05-03 00:30:00|852.59|849.23|852.23|848.87|852.59|849.23|852.11|848.75|0
1651537810000|2022-05-03 00:30:10|852.47|849.11|852.47|849.11|852.47|849.11|852.47|849.11|0
1651537820000|2022-05-03 00:30:20|852.59|849.23|852.95|849.59|852.95|849.59|852.59|849.23|0
1651537830000|2022-05-03 00:30:30|852.71|849.35|852.83|849.47|852.83|849.47|852.71|849.35|0
1651537840000|2022-05-03 00:30:40|852.95|849.59|852.95|849.59|852.95|849.59|852.95|849.59|0
1651537850000|2022-05-03 00:30:50|853.07|849.71|853.19|849.83|853.19|849.83|852.95|849.59|0
1651537860000|2022-05-03 00:31:00|853.07|849.71|852.95|849.59|853.07|849.71|852.95|849.59|0
1651537870000|2022-05-03 00:31:10|852.71|849.35|852.95|849.59|852.95|849.59|852.71|849.35|0
1651537880000|2022-05-03 00:31:20|852.71|849.35|852.83|849.47|852.83|849.47|852.71|849.35|0
1651537890000|2022-05-03 00:31:30|852.71|849.35|852.83|849.47|852.83|849.47|852.71|849.35|0
1651537900000|2022-05-03 00:31:40|852.95|849.59|852.71|849.35|852.95|849.59|852.71|849.35|0
1651537910000|2022-05-03 00:31:50|852.95|849.59|852.71|849.35|852.95|849.59|852.71|849.35|0
1651537920000|2022-05-03 00:32:00|852.83|849.47|851.87|848.51|852.83|849.47|851.87|848.51|0
1651537930000|2022-05-03 00:32:10|851.75|848.39|851.87|848.51|851.87|848.51|851.75|848.39|0
1651537940000|2022-05-03 00:32:20|851.99|848.63|851.99|848.63|852.11|848.75|851.75|848.39|0
1651537950000|2022-05-03 00:32:30|852.11|848.75|851.75|848.39|852.11|848.75|851.75|848.39|0
1651537960000|2022-05-03 00:32:40|851.63|848.27|851.99|848.63|851.99|848.63|851.5|848.14|0
1651537970000|2022-05-03 00:32:50|851.75|848.39|850.78|847.42|851.75|848.39|850.78|847.42|0
1651537980000|2022-05-03 00:33:00|850.54|847.18|850.78|847.42|850.78|847.42|850.3|846.94|0
1651537990000|2022-05-03 00:33:10|851.02|847.66|850.06|846.7|851.02|847.66|850.06|846.7|0
1651538000000|2022-05-03 00:33:20|849.82|846.46|849.34|845.98|849.82|846.46|849.34|845.98|0
1651538010000|2022-05-03 00:33:30|849.58|846.22|849.34|845.98|849.58|846.22|849.34|845.98|0
1651538020000|2022-05-03 00:33:40|848.75|845.39|848.99|845.63|849.1|845.74|848.75|845.39|0
1651538030000|2022-05-03 00:33:50|848.86|845.5|849.58|846.22|849.58|846.22|848.86|845.5|0
1651538040000|2022-05-03 00:34:00|849.47|846.11|849.71|846.35|849.71|846.35|849.34|845.98|0
1651538050000|2022-05-03 00:34:10|849.58|846.22|849.1|845.74|849.58|846.22|849.1|845.74|0
1651538060000|2022-05-03 00:34:20|849.34|845.98|849.34|845.98|849.34|845.98|849.1|845.74|0
1651538070000|2022-05-03 00:34:30|849.1|845.74|849.34|845.98|849.34|845.98|849.1|845.74|0
1651538080000|2022-05-03 00:34:40|849.47|846.11|849.23|845.87|849.47|846.11|849.1|845.74|0
1651538090000|2022-05-03 00:34:50|849.47|846.11|849.58|846.22|849.58|846.22|849.34|845.98|0
1651538100000|2022-05-03 00:35:00|849.23|845.87|848.86|845.5|849.23|845.87|848.86|845.5|0
1651538110000|2022-05-03 00:35:10|848.75|845.39|848.62|845.26|848.86|845.5|848.62|845.26|0
1651538120000|2022-05-03 00:35:20|848.86|845.5|847.9|844.54|848.86|845.5|847.9|844.54|0
1651538130000|2022-05-03 00:35:30|847.66|844.3|847.79|844.43|847.9|844.54|847.66|844.3|0
1651538140000|2022-05-03 00:35:40|847.42|844.06|847.18|843.82|847.42|844.06|847.18|843.82|0
1651538150000|2022-05-03 00:35:50|847.55|844.19|847.42|844.06|847.55|844.19|847.42|844.06|0
1651538160000|2022-05-03 00:36:00|847.18|843.82|846.7|843.34|847.18|843.82|846.7|843.34|0
1651538170000|2022-05-03 00:36:10|846.94|843.58|847.9|844.54|847.9|844.54|846.94|843.58|0
1651538180000|2022-05-03 00:36:20|847.66|844.3|847.42|844.06|847.66|844.3|847.42|844.06|0
1651538190000|2022-05-03 00:36:30|847.9|844.54|848.27|844.91|848.27|844.91|847.9|844.54|0
1651538200000|2022-05-03 00:36:40|848.14|844.78|848.27|844.91|848.38|845.02|847.9|844.54|0
1651538210000|2022-05-03 00:36:50|848.14|844.78|848.14|844.78|848.27|844.91|847.9|844.54|0
1651538220000|2022-05-03 00:37:00|848.03|844.67|847.9|844.54|848.03|844.67|847.9|844.54|0
1651538230000|2022-05-03 00:37:10|848.14|844.78|848.62|845.26|848.62|845.26|848.14|844.78|0
1651538240000|2022-05-03 00:37:20|848.75|845.39|848.86|845.5|848.86|845.5|848.75|845.39|0
1651538250000|2022-05-03 00:37:30|848.75|845.39|848.86|845.5|848.86|845.5|848.75|845.39|0
1651538260000|2022-05-03 00:37:40|848.62|845.26|848.75|845.39|848.75|845.39|848.62|845.26|0
1651538270000|2022-05-03 00:37:50|848.62|845.26|848.38|845.02|848.62|845.26|848.38|845.02|0
1651538280000|2022-05-03 00:38:00|848.51|845.15|848.38|845.02|848.51|845.15|848.38|845.02|0
1651538290000|2022-05-03 00:38:10|848.51|845.15|848.86|845.5|848.86|845.5|848.51|845.15|0
1651538300000|2022-05-03 00:38:20|848.75|845.39|848.38|845.02|848.75|845.39|848.38|845.02|0
1651538310000|2022-05-03 00:38:30|848.51|845.15|848.51|845.15|848.62|845.26|848.51|845.15|0
1651538320000|2022-05-03 00:38:40|848.86|845.5|848.38|845.02|848.86|845.5|848.38|845.02|0
1651538330000|2022-05-03 00:38:50|848.86|845.5|848.86|845.5|848.86|845.5|848.86|845.5|0
1651538340000|2022-05-03 00:39:00|848.62|845.26|848.62|845.26|848.62|845.26|848.62|845.26|0
1651538360000|2022-05-03 00:39:20|848.86|845.5|848.86|845.5|848.86|845.5|848.86|845.5|0
1651538380000|2022-05-03 00:39:40|849.1|845.74|849.1|845.74|849.1|845.74|849.1|845.74|0
1651538400000|2022-05-03 00:40:00|848.62|845.26|848.38|845.02|848.62|845.26|848.38|845.02|0
1651538410000|2022-05-03 00:40:10|848.51|845.15|848.38|845.02|848.51|845.15|848.38|845.02|0
1651538420000|2022-05-03 00:40:20|848.62|845.26|848.62|845.26|848.86|845.5|848.62|845.26|0
1651538430000|2022-05-03 00:40:30|848.38|845.02|848.62|845.26|848.62|845.26|848.38|845.02|0
1651538440000|2022-05-03 00:40:40|848.51|845.15|848.38|845.02|848.51|845.15|848.38|845.02|0
1651538450000|2022-05-03 00:40:50|848.62|845.26|848.62|845.26|848.62|845.26|848.62|845.26|0
1651538460000|2022-05-03 00:41:00|848.86|845.5|849.1|845.74|849.1|845.74|848.86|845.5|0
1651538470000|2022-05-03 00:41:10|848.75|845.39|848.86|845.5|848.86|845.5|848.75|845.39|0
1651538480000|2022-05-03 00:41:20|848.62|845.26|848.62|845.26|848.62|845.26|848.62|845.26|0
1651538490000|2022-05-03 00:41:30|848.86|845.5|848.62|845.26|848.86|845.5|848.62|845.26|0
1651538510000|2022-05-03 00:41:50|848.86|845.5|848.86|845.5|848.86|845.5|848.86|845.5|0
1651538540000|2022-05-03 00:42:20|848.62|845.26|848.62|845.26|848.62|845.26|848.62|845.26|0
1651538560000|2022-05-03 00:42:40|848.86|845.5|848.62|845.26|848.86|845.5|848.62|845.26|0
1651538570000|2022-05-03 00:42:50|848.86|845.5|848.86|845.5|848.86|845.5|848.62|845.26|0
1651538590000|2022-05-03 00:43:10|848.62|845.26|848.62|845.26|848.62|845.26|848.62|845.26|0
1651538600000|2022-05-03 00:43:20|848.38|845.02|848.38|845.02|848.38|845.02|848.38|845.02|0
1651538610000|2022-05-03 00:43:30|847.42|844.06|846.7|843.34|847.42|844.06|846.46|843.1|0
1651538620000|2022-05-03 00:43:40|846.46|843.1|846.7|843.34|846.7|843.34|846.46|843.1|0
1651538630000|2022-05-03 00:43:50|846.94|843.58|846.7|843.34|846.94|843.58|846.7|843.34|0
1651538640000|2022-05-03 00:44:00|846.46|843.1|846.22|842.86|846.46|843.1|845.98|842.62|0
1651538650000|2022-05-03 00:44:10|846.11|842.75|846.94|843.58|846.94|843.58|845.87|842.51|0
1651538660000|2022-05-03 00:44:20|847.18|843.82|847.07|843.71|847.18|843.82|847.07|843.71|0
1651538670000|2022-05-03 00:44:30|847.18|843.82|846.94|843.58|847.18|843.82|846.94|843.58|0
1651538680000|2022-05-03 00:44:40|846.7|843.34|846.7|843.34|846.7|843.34|846.46|843.1|0
1651538690000|2022-05-03 00:44:50|846.22|842.86|846.35|842.99|846.35|842.99|846.22|842.86|0
1651538700000|2022-05-03 00:45:00|845.74|842.38|845.5|842.14|845.74|842.38|845.26|841.9|0
1651538710000|2022-05-03 00:45:10|845.74|842.38|845.5|842.14|845.87|842.51|845.5|842.14|0
1651538720000|2022-05-03 00:45:20|845.26|841.9|845.02|841.66|845.26|841.9|845.02|841.66|0
1651538730000|2022-05-03 00:45:30|844.78|841.42|844.54|841.18|845.26|841.9|844.54|841.18|0
1651538740000|2022-05-03 00:45:40|844.3|840.94|845.02|841.66|845.02|841.66|844.3|840.94|0
1651538750000|2022-05-03 00:45:50|845.5|842.14|844.54|841.18|845.5|842.14|844.54|841.18|0
1651538760000|2022-05-03 00:46:00|844.78|841.42|844.78|841.42|844.78|841.42|844.67|841.31|0
1651538770000|2022-05-03 00:46:10|844.54|841.18|844.06|840.7|844.54|841.18|844.06|840.7|0
1651538780000|2022-05-03 00:46:20|843.82|840.46|842.86|839.5|843.82|840.46|842.86|839.5|0
1651538790000|2022-05-03 00:46:30|843.1|839.74|842.63|839.27|843.1|839.74|842.63|839.27|0
1651538800000|2022-05-03 00:46:40|843.1|839.74|843.1|839.74|843.1|839.74|843.1|839.74|0
1651538810000|2022-05-03 00:46:50|843.34|839.98|844.06|840.7|844.06|840.7|843.34|839.98|0
1651538820000|2022-05-03 00:47:00|843.95|840.59|843.82|840.46|843.95|840.59|843.82|840.46|0
1651538830000|2022-05-03 00:47:10|843.58|840.22|844.06|840.7|844.06|840.7|843.58|840.22|0
1651538840000|2022-05-03 00:47:20|843.82|840.46|843.82|840.46|843.82|840.46|843.82|840.46|0
1651538850000|2022-05-03 00:47:30|843.71|840.35|843.71|840.35|843.71|840.35|843.58|840.22|0
1651538860000|2022-05-03 00:47:40|843.82|840.46|843.82|840.46|843.82|840.46|843.71|840.35|0
1651538890000|2022-05-03 00:48:10|844.06|840.7|843.82|840.46|844.06|840.7|843.82|840.46|0
1651538910000|2022-05-03 00:48:30|843.95|840.59|843.82|840.46|844.06|840.7|843.82|840.46|0
1651538920000|2022-05-03 00:48:40|843.58|840.22|843.58|840.22|843.58|840.22|843.58|840.22|0
1651538930000|2022-05-03 00:48:50|843.82|840.46|844.06|840.7|844.06|840.7|843.82|840.46|0
1651538940000|2022-05-03 00:49:00|844.54|841.18|844.19|840.83|844.54|841.18|843.95|840.59|0
1651538950000|2022-05-03 00:49:10|844.06|840.7|843.82|840.46|844.06|840.7|843.82|840.46|0
1651538960000|2022-05-03 00:49:20|844.06|840.7|844.06|840.7|844.06|840.7|843.82|840.46|0
1651538970000|2022-05-03 00:49:30|843.58|840.22|843.71|840.35|843.71|840.35|843.58|840.22|0
1651538980000|2022-05-03 00:49:40|843.95|840.59|844.06|840.7|844.06|840.7|843.95|840.59|0
1651539000000|2022-05-03 00:50:00|843.82|840.46|844.06|840.7|844.06|840.7|843.71|840.35|0
1651539010000|2022-05-03 00:50:10|844.19|840.83|844.19|840.83|844.19|840.83|844.19|840.83|0
1651539020000|2022-05-03 00:50:20|844.06|840.7|844.3|840.94|844.3|840.94|844.06|840.7|0
1651539030000|2022-05-03 00:50:30|844.43|841.07|844.54|841.18|844.54|841.18|844.43|841.07|0
1651539040000|2022-05-03 00:50:40|844.43|841.07|844.43|841.07|844.43|841.07|844.43|841.07|0
1651539050000|2022-05-03 00:50:50|844.54|841.18|844.54|841.18|844.54|841.18|844.43|841.07|0
1651539060000|2022-05-03 00:51:00|844.78|841.42|844.78|841.42|844.78|841.42|844.78|841.42|0
1651539070000|2022-05-03 00:51:10|844.91|841.55|845.26|841.9|845.26|841.9|844.91|841.55|0
1651539090000|2022-05-03 00:51:30|845.02|841.66|845.02|841.66|845.02|841.66|845.02|841.66|0
1651539110000|2022-05-03 00:51:50|844.78|841.42|844.78|841.42|844.78|841.42|844.78|841.42|0
1651539120000|2022-05-03 00:52:00|844.54|841.18|844.78|841.42|844.78|841.42|844.54|841.18|0
1651539130000|2022-05-03 00:52:10|844.54|841.18|844.67|841.31|844.67|841.31|844.54|841.18|0
1651539140000|2022-05-03 00:52:20|844.78|841.42|845.02|841.66|845.02|841.66|844.78|841.42|0
1651539150000|2022-05-03 00:52:30|845.26|841.9|845.02|841.66|845.26|841.9|844.91|841.55|0
1651539160000|2022-05-03 00:52:40|844.91|841.55|844.78|841.42|845.02|841.66|844.78|841.42|0
1651539170000|2022-05-03 00:52:50|844.54|841.18|844.54|841.18|844.54|841.18|844.54|841.18|0
1651539180000|2022-05-03 00:53:00|844.3|840.94|844.54|841.18|844.54|841.18|844.3|840.94|0
1651539190000|2022-05-03 00:53:10|844.3|840.94|844.19|840.83|844.3|840.94|844.19|840.83|0
1651539200000|2022-05-03 00:53:20|844.06|840.7|844.06|840.7|844.06|840.7|844.06|840.7|0
1651539210000|2022-05-03 00:53:30|843.95|840.59|843.82|840.46|843.95|840.59|843.82|840.46|0
1651539220000|2022-05-03 00:53:40|844.06|840.7|844.06|840.7|844.06|840.7|844.06|840.7|0
1651539230000|2022-05-03 00:53:50|843.95|840.59|844.06|840.7|844.06|840.7|843.95|840.59|0
1651539240000|2022-05-03 00:54:00|844.3|840.94|844.3|840.94|844.3|840.94|844.3|840.94|0
1651539250000|2022-05-03 00:54:10|844.06|840.7|844.3|840.94|844.3|840.94|843.95|840.59|0
1651539260000|2022-05-03 00:54:20|844.19|840.83|844.3|840.94|844.3|840.94|844.19|840.83|0
1651539270000|2022-05-03 00:54:30|845.02|841.66|844.91|841.55|845.02|841.66|844.78|841.42|0
1651539280000|2022-05-03 00:54:40|845.02|841.66|845.02|841.66|845.02|841.66|845.02|841.66|0
1651539300000|2022-05-03 00:55:00|844.91|841.55|844.54|841.18|844.91|841.55|844.54|841.18|0
1651539310000|2022-05-03 00:55:10|844.78|841.42|844.67|841.31|844.78|841.42|844.54|841.18|0
1651539320000|2022-05-03 00:55:20|844.78|841.42|844.91|841.55|844.91|841.55|844.78|841.42|0
1651539330000|2022-05-03 00:55:30|845.02|841.66|845.02|841.66|845.02|841.66|845.02|841.66|0
1651539340000|2022-05-03 00:55:40|844.78|841.42|845.02|841.66|845.02|841.66|844.78|841.42|0
1651539350000|2022-05-03 00:55:50|845.39|842.03|845.5|842.14|845.5|842.14|845.39|842.03|0
1651539360000|2022-05-03 00:56:00|845.26|841.9|845.26|841.9|845.5|842.14|845.26|841.9|0
1651539370000|2022-05-03 00:56:10|845.02|841.66|845.02|841.66|845.02|841.66|845.02|841.66|0
1651539380000|2022-05-03 00:56:20|844.78|841.42|844.78|841.42|844.78|841.42|844.78|841.42|0
1651539390000|2022-05-03 00:56:30|845.02|841.66|845.02|841.66|845.02|841.66|845.02|841.66|0
1651539400000|2022-05-03 00:56:40|844.78|841.42|844.78|841.42|844.78|841.42|844.78|841.42|0
1651539420000|2022-05-03 00:57:00|845.02|841.66|845.02|841.66|845.02|841.66|845.02|841.66|0
1651539430000|2022-05-03 00:57:10|845.26|841.9|845.26|841.9|845.26|841.9|844.91|841.55|0
1651539440000|2022-05-03 00:57:20|845.15|841.79|845.5|842.14|845.5|842.14|845.15|841.79|0
1651539450000|2022-05-03 00:57:30|845.74|842.38|845.63|842.27|845.74|842.38|845.63|842.27|0
1651539460000|2022-05-03 00:57:40|845.74|842.38|845.74|842.38|845.74|842.38|845.74|842.38|0
1651539480000|2022-05-03 00:58:00|845.87|842.51|845.63|842.27|845.87|842.51|845.63|842.27|0
1651539490000|2022-05-03 00:58:10|845.5|842.14|845.74|842.38|845.74|842.38|845.5|842.14|0
1651539500000|2022-05-03 00:58:20|845.5|842.14|845.5|842.14|845.5|842.14|845.5|842.14|0
1651539520000|2022-05-03 00:58:40|845.26|841.9|845.26|841.9|845.5|842.14|845.26|841.9|0
1651539530000|2022-05-03 00:58:50|845.02|841.66|845.15|841.79|845.15|841.79|845.02|841.66|0
1651539540000|2022-05-03 00:59:00|845.02|841.66|844.91|841.55|845.02|841.66|844.91|841.55|0
1651539550000|2022-05-03 00:59:10|845.02|841.66|845.63|842.27|845.63|842.27|845.02|841.66|0
1651539560000|2022-05-03 00:59:20|845.87|842.51|845.87|842.51|845.87|842.51|845.87|842.51|0
1651539570000|2022-05-03 00:59:30|845.74|842.38|845.87|842.51|845.87|842.51|845.74|842.38|0
1651539580000|2022-05-03 00:59:40|845.74|842.38|845.26|841.9|845.74|842.38|845.26|841.9|0
1651539590000|2022-05-03 00:59:50|845.39|842.03|845.15|841.79|845.39|842.03|845.15|841.79|0
1651539600000|2022-05-03 01:00:00|845.98|842.62|845.98|842.62|845.98|842.62|845.98|842.62|0
1651539610000|2022-05-03 01:00:10|845.5|842.14|845.5|842.14|845.5|842.14|845.5|842.14|0
1651539620000|2022-05-03 01:00:20|845.74|842.38|845.74|842.38|845.74|842.38|845.63|842.27|0
1651539630000|2022-05-03 01:00:30|845.63|842.27|845.74|842.38|845.74|842.38|845.63|842.27|0
1651539640000|2022-05-03 01:00:40|845.63|842.27|845.5|842.14|845.63|842.27|845.5|842.14|0
1651539650000|2022-05-03 01:00:50|845.26|841.9|845.26|841.9|845.26|841.9|845.26|841.9|0
1651539660000|2022-05-03 01:01:00|845.02|841.66|844.78|841.42|845.02|841.66|844.54|841.18|0
1651539670000|2022-05-03 01:01:10|844.3|840.94|843.95|840.59|844.43|841.07|843.95|840.59|0
1651539680000|2022-05-03 01:01:20|844.06|840.7|844.3|840.94|844.3|840.94|844.06|840.7|0
1651539690000|2022-05-03 01:01:30|844.54|841.18|844.3|840.94|844.54|841.18|844.3|840.94|0
1651539710000|2022-05-03 01:01:50|844.06|840.7|843.95|840.59|844.06|840.7|843.82|840.46|0
1651539720000|2022-05-03 01:02:00|844.06|840.7|843.82|840.46|844.06|840.7|843.82|840.46|0
1651539730000|2022-05-03 01:02:10|844.06|840.7|844.06|840.7|844.06|840.7|844.06|840.7|0
1651539740000|2022-05-03 01:02:20|843.82|840.46|843.82|840.46|843.82|840.46|843.82|840.46|0
1651539760000|2022-05-03 01:02:40|844.3|840.94|844.19|840.83|844.3|840.94|844.19|840.83|0
1651539770000|2022-05-03 01:02:50|844.3|840.94|844.78|841.42|844.78|841.42|844.3|840.94|0
1651539780000|2022-05-03 01:03:00|844.54|841.18|844.78|841.42|844.78|841.42|844.54|841.18|0
1651539790000|2022-05-03 01:03:10|844.67|841.31|845.02|841.66|845.02|841.66|844.67|841.31|0
1651539800000|2022-05-03 01:03:20|844.91|841.55|844.78|841.42|844.91|841.55|844.78|841.42|0
1651539810000|2022-05-03 01:03:30|844.54|841.18|844.67|841.31|844.67|841.31|844.54|841.18|0
1651539820000|2022-05-03 01:03:40|844.54|841.18|844.54|841.18|844.54|841.18|844.54|841.18|0
1651539830000|2022-05-03 01:03:50|844.3|840.94|844.54|841.18|844.54|841.18|844.3|840.94|0
1651539840000|2022-05-03 01:04:00|844.67|841.31|844.54|841.18|844.67|841.31|844.54|841.18|0
1651539850000|2022-05-03 01:04:10|844.43|841.07|844.3|840.94|844.54|841.18|844.3|840.94|0
1651539860000|2022-05-03 01:04:20|843.82|840.46|843.58|840.22|843.82|840.46|843.58|840.22|0
1651539870000|2022-05-03 01:04:30|843.71|840.35|843.95|840.59|843.95|840.59|843.71|840.35|0
1651539880000|2022-05-03 01:04:40|843.82|840.46|843.82|840.46|843.82|840.46|843.82|840.46|0
1651539890000|2022-05-03 01:04:50|843.71|840.35|843.82|840.46|843.82|840.46|843.71|840.35|0
1651539910000|2022-05-03 01:05:10|843.95|840.59|844.06|840.7|844.06|840.7|843.95|840.59|0
1651539930000|2022-05-03 01:05:30|844.3|840.94|844.19|840.83|844.3|840.94|844.19|840.83|0
1651539940000|2022-05-03 01:05:40|844.06|840.7|844.06|840.7|844.06|840.7|844.06|840.7|0
1651539950000|2022-05-03 01:05:50|843.95|840.59|843.95|840.59|844.06|840.7|843.95|840.59|0
1651539960000|2022-05-03 01:06:00|844.06|840.7|844.3|840.94|844.3|840.94|844.06|840.7|0
1651539970000|2022-05-03 01:06:10|844.06|840.7|844.19|840.83|844.19|840.83|844.06|840.7|0
1651539980000|2022-05-03 01:06:20|844.3|840.94|844.3|840.94|844.3|840.94|844.3|840.94|0
1651539990000|2022-05-03 01:06:30|844.54|841.18|844.67|841.31|844.78|841.42|844.54|841.18|0
1651540000000|2022-05-03 01:06:40|845.26|841.9|845.02|841.66|845.26|841.9|845.02|841.66|0
1651540010000|2022-05-03 01:06:50|845.15|841.79|845.26|841.9|845.26|841.9|845.15|841.79|0
1651540020000|2022-05-03 01:07:00|845.02|841.66|844.78|841.42|845.02|841.66|844.78|841.42|0
1651540030000|2022-05-03 01:07:10|844.54|841.18|844.78|841.42|844.78|841.42|844.54|841.18|0
1651540040000|2022-05-03 01:07:20|845.15|841.79|845.26|841.9|845.26|841.9|845.15|841.79|0
1651540050000|2022-05-03 01:07:30|845.02|841.66|845.02|841.66|845.15|841.79|845.02|841.66|0
1651540060000|2022-05-03 01:07:40|845.39|842.03|845.98|842.62|845.98|842.62|845.39|842.03|0
1651540070000|2022-05-03 01:07:50|846.22|842.86|846.11|842.75|846.22|842.86|846.11|842.75|0
1651540080000|2022-05-03 01:08:00|846.22|842.86|845.74|842.38|846.46|843.1|845.74|842.38|0
1651540090000|2022-05-03 01:08:10|846.22|842.86|846.11|842.75|846.22|842.86|845.98|842.62|0
1651540100000|2022-05-03 01:08:20|846.22|842.86|846.22|842.86|846.22|842.86|845.98|842.62|0
1651540110000|2022-05-03 01:08:30|845.74|842.38|845.74|842.38|845.74|842.38|845.74|842.38|0
1651540120000|2022-05-03 01:08:40|845.63|842.27|845.74|842.38|845.74|842.38|845.63|842.27|0
1651540130000|2022-05-03 01:08:50|845.63|842.27|845.5|842.14|845.63|842.27|845.5|842.14|0
1651540140000|2022-05-03 01:09:00|845.74|842.38|845.74|842.38|846.22|842.86|845.74|842.38|0
1651540150000|2022-05-03 01:09:10|845.87|842.51|845.26|841.9|845.87|842.51|845.26|841.9|0
1651540160000|2022-05-03 01:09:20|845.98|842.62|845.87|842.51|845.98|842.62|845.87|842.51|0
1651540170000|2022-05-03 01:09:30|845.63|842.27|845.5|842.14|845.74|842.38|845.5|842.14|0
1651540180000|2022-05-03 01:09:40|845.26|841.9|845.15|841.79|845.26|841.9|845.15|841.79|0
1651540190000|2022-05-03 01:09:50|845.26|841.9|845.5|842.14|845.5|842.14|845.15|841.79|0
1651540200000|2022-05-03 01:10:00|845.26|841.9|845.26|841.9|845.5|842.14|845.26|841.9|0
1651540210000|2022-05-03 01:10:10|845.02|841.66|845.02|841.66|845.02|841.66|845.02|841.66|0
1651540220000|2022-05-03 01:10:20|845.26|841.9|845.98|842.62|845.98|842.62|845.26|841.9|0
1651540230000|2022-05-03 01:10:30|845.74|842.38|845.39|842.03|845.74|842.38|845.39|842.03|0
1651540240000|2022-05-03 01:10:40|845.5|842.14|845.98|842.62|845.98|842.62|845.5|842.14|0
1651540250000|2022-05-03 01:10:50|845.74|842.38|845.74|842.38|845.74|842.38|845.74|842.38|0
1651540260000|2022-05-03 01:11:00|845.98|842.62|845.98|842.62|845.98|842.62|845.87|842.51|0
1651540270000|2022-05-03 01:11:10|846.22|842.86|846.7|843.34|846.7|843.34|846.22|842.86|0
1651540280000|2022-05-03 01:11:20|846.94|843.58|847.18|843.82|847.18|843.82|846.7|843.34|0
1651540290000|2022-05-03 01:11:30|847.42|844.06|847.3|843.94|847.42|844.06|847.3|843.94|0
1651540300000|2022-05-03 01:11:40|847.42|844.06|847.18|843.82|847.42|844.06|847.18|843.82|0
1651540310000|2022-05-03 01:11:50|847.42|844.06|847.18|843.82|847.42|844.06|847.18|843.82|0
1651540320000|2022-05-03 01:12:00|847.42|844.06|847.66|844.3|847.66|844.3|847.42|844.06|0
1651540330000|2022-05-03 01:12:10|847.42|844.06|847.42|844.06|847.42|844.06|847.42|844.06|0
1651540350000|2022-05-03 01:12:30|847.18|843.82|847.18|843.82|847.18|843.82|847.18|843.82|0
1651540370000|2022-05-03 01:12:50|847.42|844.06|847.42|844.06|847.42|844.06|847.42|844.06|0
1651540380000|2022-05-03 01:13:00|847.66|844.3|847.66|844.3|847.66|844.3|847.66|844.3|0
1651540390000|2022-05-03 01:13:10|847.9|844.54|847.9|844.54|848.14|844.78|847.9|844.54|0
1651540400000|2022-05-03 01:13:20|848.14|844.78|848.14|844.78|848.14|844.78|848.14|844.78|0
1651540410000|2022-05-03 01:13:30|848.38|845.02|848.38|845.02|848.38|845.02|848.38|845.02|0
1651540420000|2022-05-03 01:13:40|848.14|844.78|848.26|844.9|848.38|845.02|848.14|844.78|0
1651540430000|2022-05-03 01:13:50|848.14|844.78|847.9|844.54|848.14|844.78|847.9|844.54|0
1651540440000|2022-05-03 01:14:00|848.38|845.02|848.02|844.66|848.38|845.02|848.02|844.66|0
1651540450000|2022-05-03 01:14:10|847.9|844.54|847.66|844.3|847.9|844.54|847.66|844.3|0
1651540460000|2022-05-03 01:14:20|847.78|844.42|848.14|844.78|848.14|844.78|847.66|844.3|0
1651540470000|2022-05-03 01:14:30|847.78|844.42|847.9|844.54|847.9|844.54|847.78|844.42|0
1651540480000|2022-05-03 01:14:40|847.78|844.42|847.78|844.42|847.78|844.42|847.78|844.42|0
1651540490000|2022-05-03 01:14:50|847.66|844.3|847.66|844.3|847.66|844.3|847.66|844.3|0
1651540500000|2022-05-03 01:15:00|847.9|844.54|847.42|844.06|847.9|844.54|847.42|844.06|0
1651540510000|2022-05-03 01:15:10|847.3|843.94|847.42|844.06|847.42|844.06|847.3|843.94|0
1651540520000|2022-05-03 01:15:20|847.66|844.3|847.9|844.54|847.9|844.54|847.66|844.3|0
1651540530000|2022-05-03 01:15:30|847.66|844.3|848.38|845.02|848.38|845.02|847.66|844.3|0
1651540540000|2022-05-03 01:15:40|848.62|845.26|848.26|844.9|848.86|845.5|848.26|844.9|0
1651540550000|2022-05-03 01:15:50|848.38|845.02|848.62|845.26|848.62|845.26|848.38|845.02|0
1651540560000|2022-05-03 01:16:00|848.74|845.38|848.98|845.62|848.98|845.62|848.74|845.38|0
1651540570000|2022-05-03 01:16:10|849.1|845.74|849.34|845.98|849.34|845.98|849.1|845.74|0
1651540580000|2022-05-03 01:16:20|849.1|845.74|849.34|845.98|849.34|845.98|849.1|845.74|0
1651540590000|2022-05-03 01:16:30|849.1|845.74|849.34|845.98|849.34|845.98|849.1|845.74|0
1651540600000|2022-05-03 01:16:40|849.22|845.86|848.86|845.5|849.22|845.86|848.86|845.5|0
1651540610000|2022-05-03 01:16:50|849.1|845.74|849.1|845.74|849.1|845.74|848.86|845.5|0
1651540620000|2022-05-03 01:17:00|848.98|845.62|848.86|845.5|849.1|845.74|848.86|845.5|0
1651540630000|2022-05-03 01:17:10|849.1|845.74|849.58|846.22|849.58|846.22|849.1|845.74|0
1651540640000|2022-05-03 01:17:20|849.82|846.46|849.22|845.86|849.82|846.46|849.22|845.86|0
1651540650000|2022-05-03 01:17:30|849.34|845.98|849.34|845.98|849.34|845.98|849.34|845.98|0
1651540660000|2022-05-03 01:17:40|849.46|846.1|849.34|845.98|849.46|846.1|849.34|845.98|0
1651540670000|2022-05-03 01:17:50|849.1|845.74|849.34|845.98|849.46|846.1|849.1|845.74|0
1651540680000|2022-05-03 01:18:00|848.98|845.62|848.74|845.38|848.98|845.62|848.74|845.38|0
1651540690000|2022-05-03 01:18:10|848.62|845.26|849.58|846.22|849.58|846.22|848.62|845.26|0
1651540700000|2022-05-03 01:18:20|849.34|845.98|849.58|846.22|849.58|846.22|849.34|845.98|0
1651540710000|2022-05-03 01:18:30|849.34|845.98|849.46|846.1|849.58|846.22|849.34|845.98|0
1651540720000|2022-05-03 01:18:40|849.34|845.98|849.58|846.22|849.58|846.22|849.34|845.98|0
1651540730000|2022-05-03 01:18:50|849.34|845.98|849.34|845.98|849.34|845.98|849.34|845.98|0
1651540740000|2022-05-03 01:19:00|849.58|846.22|849.58|846.22|849.58|846.22|849.58|846.22|0
1651540750000|2022-05-03 01:19:10|850.3|846.94|850.3|846.94|850.3|846.94|850.3|846.94|0
1651540760000|2022-05-03 01:19:20|850.54|847.18|850.78|847.42|850.78|847.42|850.54|847.18|0
1651540770000|2022-05-03 01:19:30|851.02|847.66|851.02|847.66|851.02|847.66|850.78|847.42|0
1651540780000|2022-05-03 01:19:40|850.9|847.54|851.26|847.9|851.26|847.9|850.9|847.54|0
1651540790000|2022-05-03 01:19:50|851.39|848.03|851.39|848.03|851.39|848.03|851.39|848.03|0
1651540800000|2022-05-03 01:20:00|851.5|848.14|851.26|847.9|851.5|848.14|851.26|847.9|0
1651540810000|2022-05-03 01:20:10|851.39|848.03|850.78|847.42|851.39|848.03|850.78|847.42|0
1651540830000|2022-05-03 01:20:30|851.02|847.66|851.02|847.66|851.26|847.9|851.02|847.66|0
1651540840000|2022-05-03 01:20:40|850.9|847.54|850.54|847.18|850.9|847.54|850.54|847.18|0
1651540850000|2022-05-03 01:20:50|850.3|846.94|850.3|846.94|850.3|846.94|850.3|846.94|0
1651540860000|2022-05-03 01:21:00|850.54|847.18|850.06|846.7|850.54|847.18|850.06|846.7|0
1651540870000|2022-05-03 01:21:10|849.82|846.46|849.7|846.34|850.06|846.7|849.7|846.34|0
1651540880000|2022-05-03 01:21:20|849.58|846.22|849.82|846.46|849.82|846.46|849.58|846.22|0
1651540890000|2022-05-03 01:21:30|850.06|846.7|850.18|846.82|850.3|846.94|850.06|846.7|0
1651540900000|2022-05-03 01:21:40|850.3|846.94|850.3|846.94|850.3|846.94|850.18|846.82|0
1651540910000|2022-05-03 01:21:50|850.42|847.06|850.3|846.94|850.42|847.06|850.3|846.94|0
1651540920000|2022-05-03 01:22:00|850.54|847.18|850.54|847.18|850.54|847.18|850.3|846.94|0
1651540930000|2022-05-03 01:22:10|850.42|847.06|850.18|846.82|850.42|847.06|850.18|846.82|0
1651540940000|2022-05-03 01:22:20|850.06|846.7|850.06|846.7|850.06|846.7|850.06|846.7|0
1651540950000|2022-05-03 01:22:30|850.3|846.94|850.3|846.94|850.3|846.94|850.3|846.94|0
1651540960000|2022-05-03 01:22:40|850.18|846.82|850.18|846.82|850.18|846.82|850.18|846.82|0
1651540970000|2022-05-03 01:22:50|850.06|846.7|850.06|846.7|850.06|846.7|850.06|846.7|0
1651540980000|2022-05-03 01:23:00|849.82|846.46|849.82|846.46|849.82|846.46|849.82|846.46|0
1651540990000|2022-05-03 01:23:10|849.58|846.22|848.86|845.5|849.58|846.22|848.86|845.5|0
1651541000000|2022-05-03 01:23:20|849.1|845.74|849.34|845.98|849.34|845.98|849.1|845.74|0
1651541020000|2022-05-03 01:23:40|849.58|846.22|849.7|846.34|849.7|846.34|849.58|846.22|0
1651541030000|2022-05-03 01:23:50|849.82|846.46|849.7|846.34|849.82|846.46|849.7|846.34|0
1651541040000|2022-05-03 01:24:00|849.82|846.46|849.82|846.46|849.82|846.46|849.82|846.46|0
1651541050000|2022-05-03 01:24:10|849.58|846.22|849.22|845.86|849.58|846.22|849.22|845.86|0
1651541060000|2022-05-03 01:24:20|849.34|845.98|849.1|845.74|849.34|845.98|849.1|845.74|0
1651541070000|2022-05-03 01:24:30|849.34|845.98|849.1|845.74|849.34|845.98|849.1|845.74|0
1651541090000|2022-05-03 01:24:50|848.86|845.5|849.1|845.74|849.1|845.74|848.86|845.5|0
1651541100000|2022-05-03 01:25:00|848.86|845.5|849.58|846.22|849.58|846.22|848.86|845.5|0
1651541110000|2022-05-03 01:25:10|849.46|846.1|849.82|846.46|849.82|846.46|849.46|846.1|0
1651541120000|2022-05-03 01:25:20|850.06|846.7|850.06|846.7|850.06|846.7|850.06|846.7|0
1651541130000|2022-05-03 01:25:30|850.3|846.94|850.06|846.7|850.3|846.94|850.06|846.7|0
1651541140000|2022-05-03 01:25:40|849.94|846.58|849.82|846.46|849.94|846.58|849.82|846.46|0
1651541150000|2022-05-03 01:25:50|849.58|846.22|849.94|846.58|849.94|846.58|849.58|846.22|0
1651541160000|2022-05-03 01:26:00|849.82|846.46|849.58|846.22|849.82|846.46|849.58|846.22|0
1651541170000|2022-05-03 01:26:10|849.46|846.1|849.58|846.22|849.58|846.22|849.46|846.1|0
1651541180000|2022-05-03 01:26:20|849.46|846.1|849.1|845.74|849.46|846.1|849.1|845.74|0
1651541200000|2022-05-03 01:26:40|849.22|845.86|849.22|845.86|849.22|845.86|849.1|845.74|0
1651541210000|2022-05-03 01:26:50|849.34|845.98|849.22|845.86|849.34|845.98|849.22|845.86|0
1651541220000|2022-05-03 01:27:00|849.34|845.98|849.46|846.1|849.46|846.1|849.22|845.86|0
1651541230000|2022-05-03 01:27:10|849.58|846.22|849.82|846.46|849.82|846.46|849.58|846.22|0
1651541240000|2022-05-03 01:27:20|849.94|846.58|849.82|846.46|849.94|846.58|849.82|846.46|0
1651541250000|2022-05-03 01:27:30|849.7|846.34|849.7|846.34|849.7|846.34|849.7|846.34|0
1651541260000|2022-05-03 01:27:40|849.58|846.22|849.7|846.34|849.7|846.34|849.58|846.22|0
1651541270000|2022-05-03 01:27:50|849.82|846.46|850.06|846.7|850.06|846.7|849.82|846.46|0
1651541280000|2022-05-03 01:28:00|849.82|846.46|850.06|846.7|850.06|846.7|849.82|846.46|0
1651541290000|2022-05-03 01:28:10|850.18|846.82|849.94|846.58|850.18|846.82|849.82|846.46|0
1651541300000|2022-05-03 01:28:20|850.06|846.7|850.06|846.7|850.06|846.7|850.06|846.7|0
1651541310000|2022-05-03 01:28:30|850.18|846.82|850.54|847.18|850.54|847.18|850.18|846.82|0
1651541320000|2022-05-03 01:28:40|850.42|847.06|850.42|847.06|850.54|847.18|850.3|846.94|0
1651541330000|2022-05-03 01:28:50|850.54|847.18|850.3|846.94|850.54|847.18|850.3|846.94|0
1651541340000|2022-05-03 01:29:00|850.18|846.82|850.18|846.82|850.18|846.82|850.18|846.82|0
1651541350000|2022-05-03 01:29:10|849.94|846.58|849.34|845.98|849.94|846.58|849.34|845.98|0
1651541360000|2022-05-03 01:29:20|849.58|846.22|849.58|846.22|849.58|846.22|849.58|846.22|0
1651541370000|2022-05-03 01:29:30|849.82|846.46|849.82|846.46|850.06|846.7|849.82|846.46|0
1651541380000|2022-05-03 01:29:40|849.94|846.58|849.94|846.58|849.94|846.58|849.82|846.46|0
1651541390000|2022-05-03 01:29:50|849.82|846.46|849.94|846.58|849.94|846.58|849.82|846.46|0
1651541400000|2022-05-03 01:30:00|849.7|846.34|849.46|846.1|849.94|846.58|849.46|846.1|0
1651541410000|2022-05-03 01:30:10|849.34|845.98|849.34|845.98|849.34|845.98|849.22|845.86|0
1651541420000|2022-05-03 01:30:20|849.58|846.22|848.86|845.5|849.58|846.22|848.86|845.5|0
1651541430000|2022-05-03 01:30:30|848.74|845.38|848.5|845.14|848.74|845.38|848.5|845.14|0
1651541440000|2022-05-03 01:30:40|848.62|845.26|848.62|845.26|848.62|845.26|848.38|845.02|0
1651541450000|2022-05-03 01:30:50|848.38|845.02|848.38|845.02|848.38|845.02|847.9|844.54|0
1651541460000|2022-05-03 01:31:00|848.5|845.14|848.38|845.02|848.62|845.26|848.38|845.02|0
1651541470000|2022-05-03 01:31:10|849.1|845.74|849.1|845.74|849.1|845.74|849.1|845.74|0
1651541480000|2022-05-03 01:31:20|848.74|845.38|849.1|845.74|849.1|845.74|848.74|845.38|0
1651541490000|2022-05-03 01:31:30|849.22|845.86|849.34|845.98|849.34|845.98|849.1|845.74|0
1651541500000|2022-05-03 01:31:40|849.7|846.34|849.82|846.46|849.82|846.46|849.7|846.34|0
1651541510000|2022-05-03 01:31:50|849.94|846.58|850.18|846.82|850.18|846.82|849.94|846.58|0
1651541520000|2022-05-03 01:32:00|850.42|847.06|849.82|846.46|850.42|847.06|849.82|846.46|0
1651541530000|2022-05-03 01:32:10|849.58|846.22|849.82|846.46|849.82|846.46|849.58|846.22|0
1651541540000|2022-05-03 01:32:20|849.7|846.34|849.7|846.34|849.7|846.34|849.7|846.34|0
1651541550000|2022-05-03 01:32:30|849.58|846.22|849.34|845.98|849.58|846.22|849.1|845.74|0
1651541560000|2022-05-03 01:32:40|849.22|845.86|849.1|845.74|849.22|845.86|848.86|845.5|0
1651541570000|2022-05-03 01:32:50|848.86|845.5|848.86|845.5|848.86|845.5|848.86|845.5|0
1651541580000|2022-05-03 01:33:00|848.98|845.62|848.86|845.5|848.98|845.62|848.86|845.5|0
1651541590000|2022-05-03 01:33:10|848.98|845.62|849.1|845.74|849.1|845.74|848.86|845.5|0
1651541600000|2022-05-03 01:33:20|848.86|845.5|848.86|845.5|848.86|845.5|848.86|845.5|0
1651541610000|2022-05-03 01:33:30|848.74|845.38|848.86|845.5|848.86|845.5|848.74|845.38|0
1651541620000|2022-05-03 01:33:40|849.22|845.86|849.34|845.98|849.34|845.98|849.22|845.86|0
1651541630000|2022-05-03 01:33:50|849.22|845.86|849.34|845.98|849.34|845.98|849.1|845.74|0
1651541640000|2022-05-03 01:34:00|849.82|846.46|849.7|846.34|849.82|846.46|849.7|846.34|0
1651541650000|2022-05-03 01:34:10|849.58|846.22|849.34|845.98|849.58|846.22|849.34|845.98|0
1651541660000|2022-05-03 01:34:20|849.58|846.22|849.46|846.1|849.58|846.22|849.34|845.98|0
1651541680000|2022-05-03 01:34:40|849.34|845.98|849.34|845.98|849.46|846.1|849.34|845.98|0
1651541690000|2022-05-03 01:34:50|849.46|846.1|849.82|846.46|849.82|846.46|849.46|846.1|0
1651541700000|2022-05-03 01:35:00|849.94|846.58|849.7|846.34|850.06|846.7|849.7|846.34|0
1651541710000|2022-05-03 01:35:10|849.82|846.46|849.82|846.46|849.82|846.46|849.82|846.46|0
1651541720000|2022-05-03 01:35:20|849.7|846.34|849.58|846.22|849.82|846.46|849.58|846.22|0
1651541730000|2022-05-03 01:35:30|849.82|846.46|849.82|846.46|849.82|846.46|849.82|846.46|0
1651541740000|2022-05-03 01:35:40|849.7|846.34|849.58|846.22|849.7|846.34|849.46|846.1|0
1651541750000|2022-05-03 01:35:50|849.46|846.1|849.58|846.22|849.58|846.22|849.34|845.98|0
1651541760000|2022-05-03 01:36:00|849.46|846.1|849.82|846.46|849.82|846.46|849.46|846.1|0
1651541770000|2022-05-03 01:36:10|850.06|846.7|849.82|846.46|850.06|846.7|849.82|846.46|0
1651541810000|2022-05-03 01:36:50|850.06|846.7|849.82|846.46|850.06|846.7|849.82|846.46|0
1651541820000|2022-05-03 01:37:00|849.94|846.58|849.82|846.46|849.94|846.58|849.82|846.46|0
1651541830000|2022-05-03 01:37:10|850.06|846.7|849.7|846.34|850.06|846.7|849.7|846.34|0
1651541840000|2022-05-03 01:37:20|849.58|846.22|849.34|845.98|849.58|846.22|849.34|845.98|0
1651541850000|2022-05-03 01:37:30|849.58|846.22|849.82|846.46|849.82|846.46|849.58|846.22|0
1651541860000|2022-05-03 01:37:40|850.06|846.7|850.06|846.7|850.06|846.7|850.06|846.7|0
1651541870000|2022-05-03 01:37:50|850.3|846.94|850.9|847.54|850.9|847.54|850.3|846.94|0
1651541880000|2022-05-03 01:38:00|850.78|847.42|850.78|847.42|850.78|847.42|850.78|847.42|0
1651541890000|2022-05-03 01:38:10|850.54|847.18|850.06|846.7|850.54|847.18|850.06|846.7|0
1651541900000|2022-05-03 01:38:20|849.94|846.58|850.06|846.7|850.06|846.7|849.94|846.58|0
1651541910000|2022-05-03 01:38:30|849.82|846.46|849.58|846.22|849.82|846.46|849.58|846.22|0
1651541920000|2022-05-03 01:38:40|849.34|845.98|849.34|845.98|849.58|846.22|849.34|845.98|0
1651541930000|2022-05-03 01:38:50|849.58|846.22|849.58|846.22|849.82|846.46|849.58|846.22|0
1651541950000|2022-05-03 01:39:10|850.54|847.18|850.3|846.94|850.54|847.18|850.3|846.94|0
1651541960000|2022-05-03 01:39:20|850.18|846.82|850.3|846.94|850.3|846.94|850.18|846.82|0
1651541970000|2022-05-03 01:39:30|850.06|846.7|849.82|846.46|850.06|846.7|849.82|846.46|0
1651541980000|2022-05-03 01:39:40|849.58|846.22|849.7|846.34|849.7|846.34|849.58|846.22|0
1651541990000|2022-05-03 01:39:50|849.58|846.22|849.82|846.46|849.82|846.46|849.58|846.22|0
1651542000000|2022-05-03 01:40:00|850.06|846.7|849.82|846.46|850.06|846.7|849.7|846.34|0
1651542010000|2022-05-03 01:40:10|849.94|846.58|849.82|846.46|849.94|846.58|849.82|846.46|0
1651542020000|2022-05-03 01:40:20|849.7|846.34|849.34|845.98|849.7|846.34|849.34|845.98|0
1651542030000|2022-05-03 01:40:30|849.1|845.74|849.1|845.74|849.1|845.74|849.1|845.74|0
1651542040000|2022-05-03 01:40:40|848.98|845.62|848.62|845.26|849.1|845.74|848.62|845.26|0
1651542050000|2022-05-03 01:40:50|848.86|845.5|848.86|845.5|848.86|845.5|848.86|845.5|0
1651542060000|2022-05-03 01:41:00|848.62|845.26|848.86|845.5|848.86|845.5|848.62|845.26|0
1651542070000|2022-05-03 01:41:10|848.62|845.26|848.62|845.26|848.62|845.26|848.62|845.26|0
1651542080000|2022-05-03 01:41:20|848.74|845.38|848.62|845.26|848.74|845.38|848.38|845.02|0
1651542090000|2022-05-03 01:41:30|848.86|845.5|849.34|845.98|849.34|845.98|848.86|845.5|0
1651542100000|2022-05-03 01:41:40|849.82|846.46|849.94|846.58|850.06|846.7|849.82|846.46|0
1651542110000|2022-05-03 01:41:50|850.06|846.7|850.06|846.7|850.18|846.82|850.06|846.7|0
1651542120000|2022-05-03 01:42:00|850.18|846.82|850.18|846.82|850.18|846.82|850.18|846.82|0
1651542130000|2022-05-03 01:42:10|850.06|846.7|849.94|846.58|850.06|846.7|849.82|846.46|0
1651542140000|2022-05-03 01:42:20|850.06|846.7|850.06|846.7|850.06|846.7|850.06|846.7|0
1651542150000|2022-05-03 01:42:30|850.3|846.94|850.42|847.06|850.42|847.06|850.3|846.94|0
1651542160000|2022-05-03 01:42:40|850.3|846.94|850.3|846.94|850.3|846.94|850.3|846.94|0
1651542170000|2022-05-03 01:42:50|850.18|846.82|850.06|846.7|850.3|846.94|850.06|846.7|0
1651542180000|2022-05-03 01:43:00|850.18|846.82|850.3|846.94|850.3|846.94|850.18|846.82|0
1651542190000|2022-05-03 01:43:10|850.18|846.82|850.3|846.94|850.3|846.94|850.18|846.82|0
1651542200000|2022-05-03 01:43:20|850.18|846.82|850.54|847.18|850.54|847.18|850.18|846.82|0
1651542210000|2022-05-03 01:43:30|850.78|847.42|850.78|847.42|850.78|847.42|850.78|847.42|0
1651542220000|2022-05-03 01:43:40|851.02|847.66|851.02|847.66|851.02|847.66|851.02|847.66|0
1651542230000|2022-05-03 01:43:50|851.26|847.9|851.14|847.78|851.26|847.9|851.14|847.78|0
1651542240000|2022-05-03 01:44:00|851.5|848.14|851.38|848.02|851.5|848.14|851.26|847.9|0
1651542250000|2022-05-03 01:44:10|851.5|848.14|851.98|848.62|851.98|848.62|851.5|848.14|0
1651542260000|2022-05-03 01:44:20|852.22|848.86|852.1|848.74|852.22|848.86|851.74|848.38|0
1651542270000|2022-05-03 01:44:30|851.74|848.38|851.62|848.26|851.74|848.38|851.5|848.14|0
1651542280000|2022-05-03 01:44:40|851.74|848.38|851.5|848.14|851.74|848.38|851.5|848.14|0
1651542300000|2022-05-03 01:45:00|851.26|847.9|851.02|847.66|851.26|847.9|851.02|847.66|0
1651542310000|2022-05-03 01:45:10|851.26|847.9|850.9|847.54|851.26|847.9|850.9|847.54|0
1651542320000|2022-05-03 01:45:20|851.02|847.66|850.9|847.54|851.02|847.66|850.9|847.54|0
1651542330000|2022-05-03 01:45:30|851.02|847.66|850.06|846.7|851.02|847.66|850.06|846.7|0
1651542340000|2022-05-03 01:45:40|850.3|846.94|850.54|847.18|850.54|847.18|850.3|846.94|0
1651542350000|2022-05-03 01:45:50|850.3|846.94|850.42|847.06|850.42|847.06|850.3|846.94|0
1651542360000|2022-05-03 01:46:00|850.54|847.18|850.06|846.7|850.54|847.18|850.06|846.7|0
1651542370000|2022-05-03 01:46:10|850.18|846.82|850.06|846.7|850.3|846.94|850.06|846.7|0
1651542380000|2022-05-03 01:46:20|849.94|846.58|849.82|846.46|849.94|846.58|849.82|846.46|0
1651542390000|2022-05-03 01:46:30|850.06|846.7|849.94|846.58|850.06|846.7|849.82|846.46|0
1651542400000|2022-05-03 01:46:40|849.82|846.46|850.06|846.7|850.06|846.7|849.82|846.46|0
1651542410000|2022-05-03 01:46:50|849.94|846.58|850.06|846.7|850.18|846.82|849.94|846.58|0
1651542420000|2022-05-03 01:47:00|849.94|846.58|849.34|845.98|849.94|846.58|849.34|845.98|0
1651542430000|2022-05-03 01:47:10|848.86|845.5|848.14|844.78|848.86|845.5|848.14|844.78|0
1651542440000|2022-05-03 01:47:20|847.9|844.54|847.78|844.42|848.14|844.78|847.78|844.42|0
1651542450000|2022-05-03 01:47:30|847.66|844.3|847.66|844.3|847.78|844.42|847.66|844.3|0
1651542460000|2022-05-03 01:47:40|847.54|844.18|847.42|844.06|847.54|844.18|847.3|843.94|0
1651542470000|2022-05-03 01:47:50|847.18|843.82|847.18|843.82|847.18|843.82|847.18|843.82|0
1651542480000|2022-05-03 01:48:00|846.7|843.34|846.22|842.86|846.7|843.34|846.22|842.86|0
1651542490000|2022-05-03 01:48:10|846.34|842.98|846.94|843.58|846.94|843.58|846.22|842.86|0
1651542500000|2022-05-03 01:48:20|846.46|843.1|846.46|843.1|846.7|843.34|846.46|843.1|0
1651542510000|2022-05-03 01:48:30|846.7|843.34|846.46|843.1|846.7|843.34|846.46|843.1|0
1651542520000|2022-05-03 01:48:40|846.22|842.86|845.74|842.38|846.22|842.86|845.74|842.38|0
1651542540000|2022-05-03 01:49:00|845.98|842.62|846.34|842.98|846.46|843.1|845.98|842.62|0
1651542550000|2022-05-03 01:49:10|846.46|843.1|846.7|843.34|846.7|843.34|846.46|843.1|0
1651542560000|2022-05-03 01:49:20|846.46|843.1|846.46|843.1|846.7|843.34|846.46|843.1|0
1651542570000|2022-05-03 01:49:30|846.58|843.22|846.58|843.22|846.58|843.22|846.46|843.1|0
1651542580000|2022-05-03 01:49:40|846.7|843.34|846.22|842.86|846.7|843.34|846.22|842.86|0
1651542590000|2022-05-03 01:49:50|846.46|843.1|846.7|843.34|846.7|843.34|846.46|843.1|0
1651542600000|2022-05-03 01:50:00|846.46|843.1|845.86|842.5|846.46|843.1|845.86|842.5|0
1651542610000|2022-05-03 01:50:10|845.98|842.62|845.98|842.62|845.98|842.62|845.86|842.5|0
1651542620000|2022-05-03 01:50:20|845.74|842.38|844.78|841.42|845.98|842.62|844.78|841.42|0
1651542630000|2022-05-03 01:50:30|844.66|841.3|844.54|841.18|844.78|841.42|844.54|841.18|0
1651542640000|2022-05-03 01:50:40|844.3|840.94|844.3|840.94|844.3|840.94|844.06|840.7|0
1651542650000|2022-05-03 01:50:50|844.54|841.18|844.06|840.7|844.54|841.18|844.06|840.7|0
1651542660000|2022-05-03 01:51:00|843.94|840.58|843.7|840.34|843.94|840.58|843.58|840.22|0
1651542670000|2022-05-03 01:51:10|843.34|839.98|843.58|840.22|843.58|840.22|843.22|839.86|0
1651542680000|2022-05-03 01:51:20|843.46|840.1|843.34|839.98|843.46|840.1|843.34|839.98|0
1651542690000|2022-05-03 01:51:30|843.58|840.22|843.58|840.22|843.7|840.34|843.58|840.22|0
1651542700000|2022-05-03 01:51:40|843.7|840.34|843.7|840.34|843.82|840.46|843.58|840.22|0
1651542710000|2022-05-03 01:51:50|843.58|840.22|842.86|839.5|843.58|840.22|842.86|839.5|0
1651542720000|2022-05-03 01:52:00|841.9|838.54|841.18|837.82|841.9|838.54|840.7|837.34|0
1651542730000|2022-05-03 01:52:10|841.07|837.71|841.66|838.3|841.66|838.3|841.07|837.71|0
1651542740000|2022-05-03 01:52:20|841.9|838.54|841.9|838.54|841.9|838.54|841.9|838.54|0
1651542750000|2022-05-03 01:52:30|842.14|838.78|842.38|839.02|842.38|839.02|842.14|838.78|0
1651542760000|2022-05-03 01:52:40|842.14|838.78|842.86|839.5|843.1|839.74|842.14|838.78|0
1651542770000|2022-05-03 01:52:50|842.62|839.26|842.62|839.26|842.62|839.26|842.62|839.26|0
1651542780000|2022-05-03 01:53:00|842.14|838.78|842.62|839.26|842.62|839.26|842.14|838.78|0
1651542790000|2022-05-03 01:53:10|842.86|839.5|842.86|839.5|842.86|839.5|842.86|839.5|0
1651542800000|2022-05-03 01:53:20|843.1|839.74|843.1|839.74|843.1|839.74|843.1|839.74|0
1651542810000|2022-05-03 01:53:30|843.22|839.86|843.34|839.98|843.34|839.98|843.22|839.86|0
1651542820000|2022-05-03 01:53:40|843.58|840.22|843.46|840.1|843.58|840.22|843.46|840.1|0
1651542830000|2022-05-03 01:53:50|843.82|840.46|843.1|839.74|843.82|840.46|843.1|839.74|0
1651542840000|2022-05-03 01:54:00|842.62|839.26|842.38|839.02|842.86|839.5|842.38|839.02|0
1651542850000|2022-05-03 01:54:10|842.62|839.26|842.86|839.5|842.86|839.5|842.62|839.26|0
1651542860000|2022-05-03 01:54:20|842.98|839.62|842.86|839.5|842.98|839.62|842.86|839.5|0
1651542870000|2022-05-03 01:54:30|842.98|839.62|843.1|839.74|843.1|839.74|842.98|839.62|0
1651542880000|2022-05-03 01:54:40|843.82|840.46|843.82|840.46|844.06|840.7|843.82|840.46|0
1651542890000|2022-05-03 01:54:50|843.58|840.22|843.46|840.1|843.58|840.22|843.46|840.1|0
1651542900000|2022-05-03 01:55:00|843.58|840.22|843.58|840.22|843.58|840.22|843.58|840.22|0
1651542910000|2022-05-03 01:55:10|843.46|840.1|843.82|840.46|843.94|840.58|843.46|840.1|0
1651542920000|2022-05-03 01:55:20|843.94|840.58|843.46|840.1|843.94|840.58|843.34|839.98|0
1651542930000|2022-05-03 01:55:30|843.34|839.98|843.34|839.98|843.34|839.98|843.34|839.98|0
1651542940000|2022-05-03 01:55:40|843.58|840.22|843.58|840.22|843.58|840.22|843.34|839.98|0
1651542950000|2022-05-03 01:55:50|843.82|840.46|843.82|840.46|843.82|840.46|843.82|840.46|0
1651542960000|2022-05-03 01:56:00|843.58|840.22|843.58|840.22|843.58|840.22|843.58|840.22|0
1651542970000|2022-05-03 01:56:10|843.82|840.46|843.82|840.46|843.82|840.46|843.82|840.46|0
1651542980000|2022-05-03 01:56:20|843.94|840.58|844.06|840.7|844.06|840.7|843.82|840.46|0
1651542990000|2022-05-03 01:56:30|843.82|840.46|843.58|840.22|843.82|840.46|843.58|840.22|0
1651543000000|2022-05-03 01:56:40|843.82|840.46|843.82|840.46|843.82|840.46|843.82|840.46|0
1651543010000|2022-05-03 01:56:50|843.7|840.34|843.82|840.46|843.82|840.46|843.7|840.34|0
1651543020000|2022-05-03 01:57:00|843.94|840.58|844.3|840.94|844.3|840.94|843.94|840.58|0
1651543030000|2022-05-03 01:57:10|844.42|841.06|844.3|840.94|844.42|841.06|844.3|840.94|0
1651543040000|2022-05-03 01:57:20|844.06|840.7|844.54|841.18|844.54|841.18|844.06|840.7|0
1651543050000|2022-05-03 01:57:30|845.14|841.78|845.02|841.66|845.14|841.78|845.02|841.66|0
1651543060000|2022-05-03 01:57:40|844.78|841.42|845.02|841.66|845.02|841.66|844.66|841.3|0
1651543070000|2022-05-03 01:57:50|844.06|840.7|843.34|839.98|844.06|840.7|843.34|839.98|0
1651543080000|2022-05-03 01:58:00|843.1|839.74|842.98|839.62|843.1|839.74|842.98|839.62|0
1651543090000|2022-05-03 01:58:10|842.86|839.5|842.86|839.5|842.86|839.5|842.86|839.5|0
1651543100000|2022-05-03 01:58:20|843.1|839.74|843.1|839.74|843.34|839.98|843.1|839.74|0
1651543110000|2022-05-03 01:58:30|843.34|839.98|843.46|840.1|843.58|840.22|843.34|839.98|0
1651543120000|2022-05-03 01:58:40|843.58|840.22|843.82|840.46|843.82|840.46|843.58|840.22|0
1651543130000|2022-05-03 01:58:50|843.7|840.34|843.58|840.22|843.82|840.46|843.58|840.22|0
1651543140000|2022-05-03 01:59:00|843.82|840.46|843.7|840.34|843.82|840.46|843.58|840.22|0
1651543150000|2022-05-03 01:59:10|843.82|840.46|843.58|840.22|843.82|840.46|843.58|840.22|0
1651543170000|2022-05-03 01:59:30|842.86|839.5|842.5|839.14|842.86|839.5|842.5|839.14|0
1651543180000|2022-05-03 01:59:40|842.62|839.26|842.62|839.26|842.74|839.38|842.62|839.26|0
1651543190000|2022-05-03 01:59:50|842.5|839.14|842.62|839.26|842.62|839.26|842.5|839.14|0
1651543200000|2022-05-03 02:00:00|842.86|839.5|842.62|839.26|842.86|839.5|842.62|839.26|0
1651543210000|2022-05-03 02:00:10|842.86|839.5|842.86|839.5|842.86|839.5|842.86|839.5|0
1651543220000|2022-05-03 02:00:20|842.74|839.38|842.74|839.38|842.86|839.5|842.74|839.38|0
1651543230000|2022-05-03 02:00:30|841.18|837.82|841.42|838.06|841.42|838.06|841.18|837.82|0
1651543240000|2022-05-03 02:00:40|841.9|838.54|841.9|838.54|841.9|838.54|841.66|838.3|0
1651543250000|2022-05-03 02:00:50|841.66|838.3|841.06|837.7|841.66|838.3|841.06|837.7|0
1651543260000|2022-05-03 02:01:00|841.42|838.06|841.3|837.94|841.42|838.06|841.18|837.82|0
1651543270000|2022-05-03 02:01:10|841.42|838.06|841.42|838.06|841.42|838.06|841.42|838.06|0
1651543280000|2022-05-03 02:01:20|841.18|837.82|841.42|838.06|841.42|838.06|841.18|837.82|0
1651543290000|2022-05-03 02:01:30|841.18|837.82|841.42|838.06|841.42|838.06|841.18|837.82|0
1651543300000|2022-05-03 02:01:40|841.18|837.82|841.18|837.82|841.18|837.82|841.06|837.7|0
1651543310000|2022-05-03 02:01:50|841.3|837.94|841.42|838.06|841.42|838.06|841.3|837.94|0
1651543320000|2022-05-03 02:02:00|841.3|837.94|841.18|837.82|841.3|837.94|840.94|837.58|0
1651543330000|2022-05-03 02:02:10|840.22|836.86|839.74|836.38|840.22|836.86|839.74|836.38|0
1651543340000|2022-05-03 02:02:20|839.98|836.62|840.22|836.86|840.22|836.86|839.98|836.62|0
1651543350000|2022-05-03 02:02:30|839.74|836.38|839.26|835.9|839.74|836.38|839.26|835.9|0
1651543360000|2022-05-03 02:02:40|839.02|835.66|839.15|835.79|839.15|835.79|838.78|835.42|0
1651543370000|2022-05-03 02:02:50|839.26|835.9|836.39|833.03|839.26|835.9|836.15|832.79|0
1651543380000|2022-05-03 02:03:00|836.15|832.79|834.95|831.59|836.15|832.79|834.95|831.59|0
1651543390000|2022-05-03 02:03:10|835.19|831.83|835.32|831.96|835.43|832.07|835.19|831.83|0
1651543400000|2022-05-03 02:03:20|835.19|831.83|835.67|832.31|835.67|832.31|835.19|831.83|0
1651543410000|2022-05-03 02:03:30|835.91|832.55|835.91|832.55|836.03|832.67|835.91|832.55|0
1651543430000|2022-05-03 02:03:50|835.8|832.44|836.39|833.03|836.39|833.03|835.8|832.44|0
1651543440000|2022-05-03 02:04:00|835.91|832.55|836.39|833.03|836.39|833.03|835.91|832.55|0
1651543450000|2022-05-03 02:04:10|835.67|832.31|835.43|832.07|835.67|832.31|835.43|832.07|0
1651543460000|2022-05-03 02:04:20|835.19|831.83|834.71|831.35|835.19|831.83|834.71|831.35|0
1651543470000|2022-05-03 02:04:30|834.6|831.24|835.19|831.83|835.19|831.83|834.6|831.24|0
1651543480000|2022-05-03 02:04:40|835.43|832.07|835.32|831.96|835.43|832.07|835.32|831.96|0
1651543490000|2022-05-03 02:04:50|835.43|832.07|835.67|832.31|835.67|832.31|835.43|832.07|0
1651543500000|2022-05-03 02:05:00|835.91|832.55|836.39|833.03|836.39|833.03|835.91|832.55|0
1651543510000|2022-05-03 02:05:10|836.51|833.15|836.87|833.51|836.87|833.51|836.51|833.15|0
1651543520000|2022-05-03 02:05:20|837.11|833.75|836.99|833.63|837.11|833.75|836.87|833.51|0
1651543530000|2022-05-03 02:05:30|836.63|833.27|836.51|833.15|836.87|833.51|836.51|833.15|0
1651543540000|2022-05-03 02:05:40|836.63|833.27|836.87|833.51|836.87|833.51|836.63|833.27|0
1651543550000|2022-05-03 02:05:50|836.39|833.03|836.63|833.27|836.63|833.27|836.39|833.03|0
1651543560000|2022-05-03 02:06:00|836.39|833.03|836.15|832.79|836.39|833.03|836.15|832.79|0
1651543580000|2022-05-03 02:06:20|836.39|833.03|836.39|833.03|836.39|833.03|836.15|832.79|0
1651543590000|2022-05-03 02:06:30|836.15|832.79|836.03|832.67|836.15|832.79|836.03|832.67|0
1651543600000|2022-05-03 02:06:40|836.15|832.79|835.8|832.44|836.15|832.79|835.8|832.44|0
1651543610000|2022-05-03 02:06:50|835.67|832.31|835.32|831.96|835.67|832.31|835.32|831.96|0
1651543620000|2022-05-03 02:07:00|835.43|832.07|835.91|832.55|835.91|832.55|835.43|832.07|0
1651543630000|2022-05-03 02:07:10|835.8|832.44|835.67|832.31|835.8|832.44|835.67|832.31|0
1651543650000|2022-05-03 02:07:30|835.91|832.55|835.91|832.55|835.91|832.55|835.91|832.55|0
1651543660000|2022-05-03 02:07:40|836.15|832.79|835.91|832.55|836.39|833.03|835.91|832.55|0
1651543670000|2022-05-03 02:07:50|835.8|832.44|835.67|832.31|835.8|832.44|835.67|832.31|0
1651543680000|2022-05-03 02:08:00|835.91|832.55|836.15|832.79|836.15|832.79|835.67|832.31|0
1651543690000|2022-05-03 02:08:10|836.39|833.03|836.15|832.79|836.39|833.03|836.15|832.79|0
1651543700000|2022-05-03 02:08:20|836.87|833.51|836.87|833.51|836.87|833.51|836.87|833.51|0
1651543710000|2022-05-03 02:08:30|836.63|833.27|836.87|833.51|836.87|833.51|836.63|833.27|0
1651543720000|2022-05-03 02:08:40|836.75|833.39|836.63|833.27|836.75|833.39|836.63|833.27|0
1651543730000|2022-05-03 02:08:50|837.11|833.75|837.11|833.75|837.11|833.75|837.11|833.75|0
1651543740000|2022-05-03 02:09:00|836.99|833.63|836.87|833.51|837.35|833.99|836.87|833.51|0
1651543750000|2022-05-03 02:09:10|837.11|833.75|836.87|833.51|837.11|833.75|836.87|833.51|0
1651543760000|2022-05-03 02:09:20|837.11|833.75|836.87|833.51|837.35|833.99|836.87|833.51|0
1651543770000|2022-05-03 02:09:30|836.51|833.15|836.39|833.03|836.51|833.15|835.91|832.55|0
1651543780000|2022-05-03 02:09:40|836.27|832.91|836.39|833.03|836.39|833.03|836.27|832.91|0
1651543800000|2022-05-03 02:10:00|836.27|832.91|836.63|833.27|836.63|833.27|836.27|832.91|0
1651543810000|2022-05-03 02:10:10|836.87|833.51|836.87|833.51|836.87|833.51|836.75|833.39|0
1651543830000|2022-05-03 02:10:30|836.75|833.39|836.87|833.51|836.87|833.51|836.75|833.39|0
1651543840000|2022-05-03 02:10:40|837.11|833.75|837.11|833.75|837.11|833.75|837.11|833.75|0
1651543850000|2022-05-03 02:10:50|836.87|833.51|836.87|833.51|836.87|833.51|836.87|833.51|0
1651543860000|2022-05-03 02:11:00|837.11|833.75|837.11|833.75|837.11|833.75|836.99|833.63|0
1651543870000|2022-05-03 02:11:10|836.87|833.51|836.87|833.51|836.99|833.63|836.87|833.51|0
1651543880000|2022-05-03 02:11:20|836.75|833.39|837.11|833.75|837.11|833.75|836.63|833.27|0
1651543890000|2022-05-03 02:11:30|836.87|833.51|837.11|833.75|837.23|833.87|836.63|833.27|0
1651543900000|2022-05-03 02:11:40|837.23|833.87|837.35|833.99|837.35|833.99|837.23|833.87|0
1651543920000|2022-05-03 02:12:00|837.11|833.75|836.39|833.03|837.11|833.75|836.39|833.03|0
1651543940000|2022-05-03 02:12:20|836.75|833.39|837.11|833.75|837.11|833.75|836.75|833.39|0
1651543960000|2022-05-03 02:12:40|837.35|833.99|837.35|833.99|837.35|833.99|837.35|833.99|0
1651543970000|2022-05-03 02:12:50|837.11|833.75|837.11|833.75|837.11|833.75|837.11|833.75|0
1651543980000|2022-05-03 02:13:00|837.35|833.99|837.59|834.23|837.59|834.23|837.35|833.99|0
1651543990000|2022-05-03 02:13:10|837.47|834.11|837.59|834.23|837.59|834.23|837.47|834.11|0
1651544000000|2022-05-03 02:13:20|837.47|834.11|837.59|834.23|837.59|834.23|837.47|834.11|0
1651544010000|2022-05-03 02:13:30|837.35|833.99|837.35|833.99|837.35|833.99|837.23|833.87|0
1651544020000|2022-05-03 02:13:40|837.23|833.87|837.11|833.75|837.35|833.99|837.11|833.75|0
1651544030000|2022-05-03 02:13:50|836.99|833.63|836.87|833.51|836.99|833.63|836.87|833.51|0
1651544040000|2022-05-03 02:14:00|837.11|833.75|837.11|833.75|837.11|833.75|837.11|833.75|0
1651544050000|2022-05-03 02:14:10|836.99|833.63|836.99|833.63|836.99|833.63|836.99|833.63|0
1651544060000|2022-05-03 02:14:20|837.11|833.75|837.11|833.75|837.11|833.75|837.11|833.75|0
1651544080000|2022-05-03 02:14:40|837.35|833.99|837.35|833.99|837.35|833.99|837.35|833.99|0
1651544090000|2022-05-03 02:14:50|837.11|833.75|836.99|833.63|837.11|833.75|836.99|833.63|0
1651544100000|2022-05-03 02:15:00|837.11|833.75|836.15|832.79|837.11|833.75|836.15|832.79|0
1651544110000|2022-05-03 02:15:10|834.47|831.11|834.23|830.87|834.47|831.11|833.99|830.63|0
1651544120000|2022-05-03 02:15:20|834.47|831.11|834.95|831.59|834.95|831.59|834.47|831.11|0
1651544130000|2022-05-03 02:15:30|835.43|832.07|835.19|831.83|835.43|832.07|835.19|831.83|0
1651544140000|2022-05-03 02:15:40|835.91|832.55|836.39|833.03|836.39|833.03|835.91|832.55|0
1651544150000|2022-05-03 02:15:50|836.75|833.39|836.39|833.03|837.11|833.75|836.39|833.03|0
1651544160000|2022-05-03 02:16:00|836.03|832.67|836.15|832.79|836.15|832.79|835.91|832.55|0
1651544170000|2022-05-03 02:16:10|835.79|832.43|834.71|831.35|835.79|832.43|834.71|831.35|0
1651544180000|2022-05-03 02:16:20|834.95|831.59|835.19|831.83|835.19|831.83|834.71|831.35|0
1651544190000|2022-05-03 02:16:30|835.32|831.96|835.91|832.55|835.91|832.55|835.19|831.83|0
1651544200000|2022-05-03 02:16:40|836.15|832.79|835.67|832.31|836.15|832.79|835.67|832.31|0
1651544220000|2022-05-03 02:17:00|835.91|832.55|836.39|833.03|836.39|833.03|835.91|832.55|0
1651544230000|2022-05-03 02:17:10|836.15|832.79|836.15|832.79|836.27|832.91|836.15|832.79|0
1651544240000|2022-05-03 02:17:20|836.03|832.67|836.03|832.67|836.03|832.67|836.03|832.67|0
1651544250000|2022-05-03 02:17:30|836.15|832.79|835.91|832.55|836.15|832.79|835.91|832.55|0
1651544260000|2022-05-03 02:17:40|836.03|832.67|835.91|832.55|836.03|832.67|835.91|832.55|0
1651544280000|2022-05-03 02:18:00|835.43|832.07|834.71|831.35|835.43|832.07|834.71|831.35|0
1651544290000|2022-05-03 02:18:10|834.95|831.59|835.19|831.83|835.19|831.83|834.95|831.59|0
1651544300000|2022-05-03 02:18:20|835.08|831.72|834.47|831.11|835.19|831.83|834.47|831.11|0
1651544310000|2022-05-03 02:18:30|834.95|831.59|834.95|831.59|834.95|831.59|834.95|831.59|0
1651544330000|2022-05-03 02:18:50|834.71|831.35|834.95|831.59|834.95|831.59|834.71|831.35|0
1651544340000|2022-05-03 02:19:00|835.08|831.72|834.95|831.59|835.08|831.72|834.95|831.59|0
1651544350000|2022-05-03 02:19:10|834.71|831.35|834.71|831.35|834.71|831.35|834.71|831.35|0
1651544360000|2022-05-03 02:19:20|834.6|831.24|834.71|831.35|834.71|831.35|834.6|831.24|0
1651544380000|2022-05-03 02:19:40|834.47|831.11|834.47|831.11|834.71|831.35|834.47|831.11|0
1651544390000|2022-05-03 02:19:50|834.6|831.24|834.71|831.35|834.71|831.35|834.47|831.11|0
1651544400000|2022-05-03 02:20:00|834.47|831.11|834.71|831.35|834.71|831.35|834.47|831.11|0
1651544410000|2022-05-03 02:20:10|834.47|831.11|834.47|831.11|834.47|831.11|834.23|830.87|0
1651544430000|2022-05-03 02:20:30|834.95|831.59|835.19|831.83|835.19|831.83|834.95|831.59|0
1651544440000|2022-05-03 02:20:40|835.08|831.72|835.08|831.72|835.08|831.72|835.08|831.72|0
1651544450000|2022-05-03 02:20:50|834.95|831.59|835.19|831.83|835.19|831.83|834.95|831.59|0
1651544460000|2022-05-03 02:21:00|835.43|832.07|835.79|832.43|835.79|832.43|835.43|832.07|0
1651544470000|2022-05-03 02:21:10|835.43|832.07|835.79|832.43|835.79|832.43|835.43|832.07|0
1651544480000|2022-05-03 02:21:20|835.32|831.96|834.95|831.59|835.43|832.07|834.95|831.59|0
1651544490000|2022-05-03 02:21:30|834.71|831.35|834.6|831.24|834.95|831.59|834.6|831.24|0
1651544500000|2022-05-03 02:21:40|834.47|831.11|834.47|831.11|834.47|831.11|834.23|830.87|0
1651544520000|2022-05-03 02:22:00|834.36|831|834.23|830.87|834.47|831.11|834.23|830.87|0
1651544540000|2022-05-03 02:22:20|833.99|830.63|834.12|830.76|834.12|830.76|833.99|830.63|0
1651544550000|2022-05-03 02:22:30|834.23|830.87|833.99|830.63|834.23|830.87|833.99|830.63|0
1651544560000|2022-05-03 02:22:40|834.23|830.87|834.47|831.11|834.47|831.11|834.23|830.87|0
1651544570000|2022-05-03 02:22:50|834.36|831|834.36|831|834.36|831|834.23|830.87|0
1651544580000|2022-05-03 02:23:00|834.6|831.24|835.43|832.07|835.43|832.07|834.6|831.24|0
1651544590000|2022-05-03 02:23:10|835.31|831.95|834.84|831.48|835.31|831.95|834.84|831.48|0
1651544600000|2022-05-03 02:23:20|834.71|831.35|834.95|831.59|834.95|831.59|834.71|831.35|0
1651544610000|2022-05-03 02:23:30|834.71|831.35|834.71|831.35|834.71|831.35|834.6|831.24|0
1651544620000|2022-05-03 02:23:40|834.47|831.11|834.47|831.11|834.47|831.11|834.47|831.11|0
1651544630000|2022-05-03 02:23:50|834.6|831.24|834.6|831.24|834.6|831.24|834.6|831.24|0
1651544640000|2022-05-03 02:24:00|834.36|831|834.23|830.87|834.36|831|834.23|830.87|0
1651544650000|2022-05-03 02:24:10|834.47|831.11|834.71|831.35|834.71|831.35|834.47|831.11|0
1651544670000|2022-05-03 02:24:30|834.84|831.48|834.95|831.59|834.95|831.59|834.84|831.48|0
1651544680000|2022-05-03 02:24:40|834.71|831.35|834.71|831.35|834.71|831.35|834.71|831.35|0
1651544690000|2022-05-03 02:24:50|834.6|831.24|834.6|831.24|834.6|831.24|834.6|831.24|0
1651544700000|2022-05-03 02:25:00|834.47|831.11|834.47|831.11|834.47|831.11|834.36|831|0
1651544710000|2022-05-03 02:25:10|833.99|830.63|833.99|830.63|833.99|830.63|833.99|830.63|0
1651544720000|2022-05-03 02:25:20|833.88|830.52|833.75|830.39|833.99|830.63|833.75|830.39|0
1651544740000|2022-05-03 02:25:40|833.99|830.63|833.99|830.63|833.99|830.63|833.99|830.63|0
1651544770000|2022-05-03 02:26:10|833.75|830.39|833.75|830.39|833.75|830.39|833.75|830.39|0
1651544780000|2022-05-03 02:26:20|833.52|830.16|833.75|830.39|833.75|830.39|833.52|830.16|0
1651544800000|2022-05-03 02:26:40|833.99|830.63|833.75|830.39|833.99|830.63|833.75|830.39|0
1651544810000|2022-05-03 02:26:50|833.99|830.63|833.99|830.63|833.99|830.63|833.99|830.63|0
1651544830000|2022-05-03 02:27:10|833.88|830.52|833.99|830.63|833.99|830.63|833.88|830.52|0
1651544870000|2022-05-03 02:27:50|833.75|830.39|833.75|830.39|833.75|830.39|833.75|830.39|0
1651544920000|2022-05-03 02:28:40|833.64|830.28|833.75|830.39|833.75|830.39|833.64|830.28|0
1651544930000|2022-05-03 02:28:50|833.99|830.63|833.99|830.63|834.23|830.87|833.99|830.63|0
1651544940000|2022-05-03 02:29:00|834.47|831.11|834.23|830.87|834.47|831.11|833.99|830.63|0
1651544950000|2022-05-03 02:29:10|834.36|831|834.36|831|834.36|831|834.36|831|0
1651544960000|2022-05-03 02:29:20|834.23|830.87|833.99|830.63|834.23|830.87|833.99|830.63|0
1651544990000|2022-05-03 02:29:50|833.75|830.39|833.51|830.15|833.75|830.39|833.51|830.15|0
1651545000000|2022-05-03 02:30:00|833.75|830.39|833.88|830.52|833.99|830.63|833.75|830.39|0
1651545010000|2022-05-03 02:30:10|833.99|830.63|833.99|830.63|833.99|830.63|833.99|830.63|0
1651545020000|2022-05-03 02:30:20|834.23|830.87|834.95|831.59|834.95|831.59|834.23|830.87|0
1651545030000|2022-05-03 02:30:30|834.47|831.11|834.23|830.87|834.71|831.35|834.23|830.87|0
1651545040000|2022-05-03 02:30:40|834.36|831|834.47|831.11|834.47|831.11|834.36|831|0
1651545050000|2022-05-03 02:30:50|834.6|831.24|834.71|831.35|834.71|831.35|834.6|831.24|0
1651545060000|2022-05-03 02:31:00|834.95|831.59|834.71|831.35|834.95|831.59|834.71|831.35|0
1651545070000|2022-05-03 02:31:10|834.95|831.59|834.95|831.59|834.95|831.59|834.95|831.59|0
1651545080000|2022-05-03 02:31:20|834.71|831.35|834.71|831.35|834.71|831.35|834.71|831.35|0
1651545100000|2022-05-03 02:31:40|834.84|831.48|834.84|831.48|834.84|831.48|834.84|831.48|0
1651545110000|2022-05-03 02:31:50|834.95|831.59|834.84|831.48|834.95|831.59|834.84|831.48|0
1651545120000|2022-05-03 02:32:00|834.95|831.59|834.95|831.59|834.95|831.59|834.95|831.59|0
1651545140000|2022-05-03 02:32:20|835.19|831.83|835.19|831.83|835.19|831.83|835.19|831.83|0
1651545150000|2022-05-03 02:32:30|835.31|831.95|835.43|832.07|835.43|832.07|835.31|831.95|0
1651545160000|2022-05-03 02:32:40|835.91|832.55|836.15|832.79|836.15|832.79|835.91|832.55|0
1651545170000|2022-05-03 02:32:50|835.91|832.55|835.31|831.95|836.03|832.67|835.31|831.95|0
1651545180000|2022-05-03 02:33:00|835.19|831.83|834.23|830.87|835.19|831.83|834.23|830.87|0
1651545190000|2022-05-03 02:33:10|834.12|830.76|833.64|830.28|834.23|830.87|833.28|829.92|0
1651545200000|2022-05-03 02:33:20|833.75|830.39|833.75|830.39|833.75|830.39|833.75|830.39|0
1651545210000|2022-05-03 02:33:30|833.64|830.28|833.4|830.04|833.64|830.28|833.4|830.04|0
1651545220000|2022-05-03 02:33:40|833.28|829.92|832.56|829.2|833.28|829.92|832.56|829.2|0
1651545230000|2022-05-03 02:33:50|832.8|829.44|832.56|829.2|832.8|829.44|832.56|829.2|0
1651545240000|2022-05-03 02:34:00|832.8|829.44|833.51|830.15|833.51|830.15|832.8|829.44|0
1651545250000|2022-05-03 02:34:10|833.99|830.63|833.99|830.63|833.99|830.63|833.99|830.63|0
1651545260000|2022-05-03 02:34:20|834.12|830.76|834.47|831.11|834.47|831.11|834.12|830.76|0
1651545280000|2022-05-03 02:34:40|834.71|831.35|834.23|830.87|834.71|831.35|834.23|830.87|0
1651545290000|2022-05-03 02:34:50|834.47|831.11|834.47|831.11|834.47|831.11|834.47|831.11|0
1651545300000|2022-05-03 02:35:00|834.36|831|834.36|831|834.36|831|834.36|831|0
1651545310000|2022-05-03 02:35:10|834.23|830.87|834.12|830.76|834.23|830.87|834.12|830.76|0
1651545320000|2022-05-03 02:35:20|833.99|830.63|834.36|831|834.47|831.11|833.99|830.63|0
1651545330000|2022-05-03 02:35:30|834.23|830.87|834.47|831.11|834.47|831.11|834.23|830.87|0
1651545340000|2022-05-03 02:35:40|834.71|831.35|834.95|831.59|834.95|831.59|834.71|831.35|0
1651545350000|2022-05-03 02:35:50|835.19|831.83|835.19|831.83|835.19|831.83|835.19|831.83|0
1651545360000|2022-05-03 02:36:00|835.07|831.71|835.19|831.83|835.19|831.83|835.07|831.71|0
1651545370000|2022-05-03 02:36:10|835.31|831.95|835.19|831.83|835.31|831.95|835.19|831.83|0
1651545380000|2022-05-03 02:36:20|834.95|831.59|834.83|831.47|834.95|831.59|834.83|831.47|0
1651545390000|2022-05-03 02:36:30|834.95|831.59|834.95|831.59|834.95|831.59|834.95|831.59|0
1651545400000|2022-05-03 02:36:40|835.19|831.83|835.19|831.83|835.19|831.83|835.19|831.83|0
1651545410000|2022-05-03 02:36:50|834.95|831.59|834.95|831.59|834.95|831.59|834.95|831.59|0
1651545420000|2022-05-03 02:37:00|834.71|831.35|835.07|831.71|835.07|831.71|834.71|831.35|0
1651545430000|2022-05-03 02:37:10|835.19|831.83|835.07|831.71|835.19|831.83|835.07|831.71|0
1651545440000|2022-05-03 02:37:20|834.95|831.59|835.07|831.71|835.07|831.71|834.95|831.59|0
1651545450000|2022-05-03 02:37:30|835.19|831.83|835.19|831.83|835.19|831.83|835.19|831.83|0
1651545460000|2022-05-03 02:37:40|835.43|832.07|835.91|832.55|835.91|832.55|835.43|832.07|0
1651545470000|2022-05-03 02:37:50|836.15|832.79|836.15|832.79|836.15|832.79|835.91|832.55|0
1651545480000|2022-05-03 02:38:00|836.03|832.67|835.91|832.55|836.03|832.67|835.91|832.55|0
1651545490000|2022-05-03 02:38:10|835.79|832.43|835.91|832.55|835.91|832.55|835.79|832.43|0
1651545500000|2022-05-03 02:38:20|835.67|832.31|835.43|832.07|835.67|832.31|835.43|832.07|0
1651545510000|2022-05-03 02:38:30|835.67|832.31|835.67|832.31|835.67|832.31|835.67|832.31|0
1651545520000|2022-05-03 02:38:40|835.79|832.43|835.91|832.55|836.03|832.67|835.79|832.43|0
1651545530000|2022-05-03 02:38:50|836.15|832.79|836.15|832.79|836.15|832.79|836.15|832.79|0
1651545540000|2022-05-03 02:39:00|836.39|833.03|836.15|832.79|836.39|833.03|836.15|832.79|0
1651545550000|2022-05-03 02:39:10|836.03|832.67|835.67|832.31|836.03|832.67|835.67|832.31|0
1651545560000|2022-05-03 02:39:20|835.79|832.43|836.15|832.79|836.15|832.79|835.79|832.43|0
1651545570000|2022-05-03 02:39:30|836.39|833.03|836.39|833.03|836.39|833.03|836.39|833.03|0
1651545580000|2022-05-03 02:39:40|836.27|832.91|836.15|832.79|836.27|832.91|836.15|832.79|0
1651545590000|2022-05-03 02:39:50|836.03|832.67|835.67|832.31|836.03|832.67|835.67|832.31|0
1651545600000|2022-05-03 02:40:00|835.79|832.43|835.91|832.55|835.91|832.55|835.67|832.31|0
1651545610000|2022-05-03 02:40:10|836.15|832.79|836.39|833.03|836.39|833.03|836.15|832.79|0
1651545620000|2022-05-03 02:40:20|836.15|832.79|836.27|832.91|836.39|833.03|836.15|832.79|0
1651545630000|2022-05-03 02:40:30|836.15|832.79|836.15|832.79|836.15|832.79|836.15|832.79|0
1651545640000|2022-05-03 02:40:40|835.79|832.43|835.79|832.43|835.79|832.43|835.79|832.43|0
1651545650000|2022-05-03 02:40:50|835.67|832.31|835.79|832.43|835.91|832.55|835.67|832.31|0
1651545660000|2022-05-03 02:41:00|835.91|832.55|835.67|832.31|835.91|832.55|835.67|832.31|0
1651545670000|2022-05-03 02:41:10|835.43|832.07|835.43|832.07|835.43|832.07|835.43|832.07|0
1651545680000|2022-05-03 02:41:20|835.55|832.19|835.43|832.07|835.55|832.19|835.43|832.07|0
1651545690000|2022-05-03 02:41:30|835.19|831.83|835.19|831.83|835.43|832.07|835.19|831.83|0
1651545700000|2022-05-03 02:41:40|835.31|831.95|835.19|831.83|835.31|831.95|835.19|831.83|0
1651545710000|2022-05-03 02:41:50|835.07|831.71|834.95|831.59|835.07|831.71|834.95|831.59|0
1651545720000|2022-05-03 02:42:00|835.19|831.83|834.95|831.59|835.19|831.83|834.95|831.59|0
1651545740000|2022-05-03 02:42:20|835.19|831.83|835.19|831.83|835.19|831.83|835.19|831.83|0
1651545750000|2022-05-03 02:42:30|834.95|831.59|834.95|831.59|834.95|831.59|834.95|831.59|0
1651545760000|2022-05-03 02:42:40|834.83|831.47|834.83|831.47|834.95|831.59|834.83|831.47|0
1651545770000|2022-05-03 02:42:50|834.95|831.59|834.95|831.59|834.95|831.59|834.95|831.59|0
1651545780000|2022-05-03 02:43:00|835.07|831.71|834.95|831.59|835.07|831.71|834.95|831.59|0
1651545790000|2022-05-03 02:43:10|834.71|831.35|834.71|831.35|834.71|831.35|834.71|831.35|0
1651545800000|2022-05-03 02:43:20|834.47|831.11|833.75|830.39|834.47|831.11|833.75|830.39|0
1651545810000|2022-05-03 02:43:30|832.8|829.44|832.8|829.44|832.8|829.44|832.8|829.44|0
1651545820000|2022-05-03 02:43:40|832.68|829.32|832.56|829.2|832.68|829.32|832.56|829.2|0
1651545830000|2022-05-03 02:43:50|832.8|829.44|832.8|829.44|832.8|829.44|832.8|829.44|0
1651545840000|2022-05-03 02:44:00|833.03|829.67|833.03|829.67|833.03|829.67|833.03|829.67|0
1651545850000|2022-05-03 02:44:10|833.27|829.91|833.27|829.91|833.27|829.91|833.27|829.91|0
1651545860000|2022-05-03 02:44:20|833.51|830.15|833.4|830.04|833.51|830.15|833.4|830.04|0
1651545870000|2022-05-03 02:44:30|833.27|829.91|833.27|829.91|833.27|829.91|833.03|829.67|0
1651545880000|2022-05-03 02:44:40|833.51|830.15|833.51|830.15|833.51|830.15|833.51|830.15|0
1651545890000|2022-05-03 02:44:50|833.27|829.91|833.16|829.8|833.27|829.91|833.16|829.8|0
1651545900000|2022-05-03 02:45:00|833.27|829.91|832.56|829.2|833.27|829.91|832.56|829.2|0
1651545910000|2022-05-03 02:45:10|832.8|829.44|832.8|829.44|832.8|829.44|832.8|829.44|0
1651545920000|2022-05-03 02:45:20|832.92|829.56|833.27|829.91|833.27|829.91|832.92|829.56|0
1651545930000|2022-05-03 02:45:30|833.51|830.15|833.51|830.15|833.51|830.15|833.51|830.15|0
1651545940000|2022-05-03 02:45:40|833.27|829.91|833.27|829.91|833.27|829.91|833.27|829.91|0
1651545950000|2022-05-03 02:45:50|833.51|830.15|833.51|830.15|833.51|830.15|833.4|830.04|0
1651545960000|2022-05-03 02:46:00|833.64|830.28|833.64|830.28|833.64|830.28|833.64|830.28|0
1651545970000|2022-05-03 02:46:10|833.51|830.15|833.27|829.91|833.64|830.28|833.27|829.91|0
1651545980000|2022-05-03 02:46:20|833.03|829.67|833.03|829.67|833.03|829.67|833.03|829.67|0
1651545990000|2022-05-03 02:46:30|833.16|829.8|833.16|829.8|833.16|829.8|833.16|829.8|0
1651546000000|2022-05-03 02:46:40|833.27|829.91|833.27|829.91|833.27|829.91|833.27|829.91|0
1651546010000|2022-05-03 02:46:50|833.03|829.67|833.03|829.67|833.03|829.67|833.03|829.67|0
1651546020000|2022-05-03 02:47:00|832.8|829.44|832.32|828.96|832.8|829.44|832.32|828.96|0
1651546030000|2022-05-03 02:47:10|832.44|829.08|832.44|829.08|832.44|829.08|832.44|829.08|0
1651546040000|2022-05-03 02:47:20|832.56|829.2|832.56|829.2|832.56|829.2|832.56|829.2|0
1651546050000|2022-05-03 02:47:30|832.8|829.44|832.8|829.44|832.8|829.44|832.8|829.44|0
1651546060000|2022-05-03 02:47:40|832.68|829.32|832.56|829.2|832.68|829.32|832.56|829.2|0
1651546070000|2022-05-03 02:47:50|832.32|828.96|832.32|828.96|832.32|828.96|832.32|828.96|0
1651546080000|2022-05-03 02:48:00|832.44|829.08|832.32|828.96|832.44|829.08|832.32|828.96|0
1651546090000|2022-05-03 02:48:10|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651546100000|2022-05-03 02:48:20|831.96|828.6|831.6|828.24|831.96|828.6|831.6|828.24|0
1651546110000|2022-05-03 02:48:30|831.72|828.36|831.6|828.24|831.72|828.36|831.6|828.24|0
1651546120000|2022-05-03 02:48:40|831.12|827.76|831.12|827.76|831.12|827.76|831.12|827.76|0
1651546130000|2022-05-03 02:48:50|831.36|828|831.36|828|831.36|828|831.36|828|0
1651546150000|2022-05-03 02:49:10|831.6|828.24|831.6|828.24|831.6|828.24|831.6|828.24|0
1651546160000|2022-05-03 02:49:20|831.48|828.12|831.36|828|831.48|828.12|831.36|828|0
1651546170000|2022-05-03 02:49:30|831.6|828.24|831.36|828|831.6|828.24|831.36|828|0
1651546180000|2022-05-03 02:49:40|831.12|827.76|831.12|827.76|831.12|827.76|831.12|827.76|0
1651546190000|2022-05-03 02:49:50|830.88|827.52|830.77|827.41|830.88|827.52|830.77|827.41|0
1651546200000|2022-05-03 02:50:00|830.64|827.28|830.88|827.52|830.88|827.52|830.64|827.28|0
1651546210000|2022-05-03 02:50:10|831.12|827.76|831.6|828.24|831.6|828.24|831.12|827.76|0
1651546220000|2022-05-03 02:50:20|831.72|828.36|831.84|828.48|831.84|828.48|831.6|828.24|0
1651546230000|2022-05-03 02:50:30|831.6|828.24|831.6|828.24|831.6|828.24|831.6|828.24|0
1651546250000|2022-05-03 02:50:50|831.48|828.12|831.6|828.24|831.6|828.24|831.36|828|0
1651546260000|2022-05-03 02:51:00|831.36|828|831.12|827.76|831.36|828|831.12|827.76|0
1651546280000|2022-05-03 02:51:20|830.88|827.52|830.64|827.28|830.88|827.52|830.64|827.28|0
1651546300000|2022-05-03 02:51:40|830.4|827.04|830.4|827.04|830.4|827.04|830.4|827.04|0
1651546310000|2022-05-03 02:51:50|830.16|826.8|830.16|826.8|830.16|826.8|830.16|826.8|0
1651546330000|2022-05-03 02:52:10|830.05|826.69|829.93|826.57|830.05|826.69|829.93|826.57|0
1651546350000|2022-05-03 02:52:30|830.05|826.69|830.16|826.8|830.16|826.8|830.05|826.69|0
1651546370000|2022-05-03 02:52:50|830.4|827.04|830.4|827.04|830.4|827.04|830.4|827.04|0
1651546400000|2022-05-03 02:53:20|830.16|826.8|830.16|826.8|830.16|826.8|830.16|826.8|0
1651546410000|2022-05-03 02:53:30|829.93|826.57|829.69|826.33|829.93|826.57|829.69|826.33|0
1651546420000|2022-05-03 02:53:40|829.93|826.57|829.69|826.33|829.93|826.57|829.69|826.33|0
1651546440000|2022-05-03 02:54:00|829.45|826.09|829.45|826.09|829.45|826.09|829.45|826.09|0
1651546450000|2022-05-03 02:54:10|829.69|826.33|829.69|826.33|829.69|826.33|829.69|826.33|0
1651546460000|2022-05-03 02:54:20|830.16|826.8|830.88|827.52|830.88|827.52|830.16|826.8|0
1651546480000|2022-05-03 02:54:40|830.64|827.28|828.49|825.13|830.64|827.28|828.49|825.13|0
1651546490000|2022-05-03 02:54:50|828.97|825.61|829.45|826.09|829.45|826.09|828.97|825.61|0
1651546500000|2022-05-03 02:55:00|829.21|825.85|829.21|825.85|829.21|825.85|828.97|825.61|0
1651546510000|2022-05-03 02:55:10|829.45|826.09|829.45|826.09|829.45|826.09|829.45|826.09|0
1651546520000|2022-05-03 02:55:20|829.57|826.21|829.69|826.33|829.69|826.33|829.57|826.21|0
1651546530000|2022-05-03 02:55:30|829.81|826.45|829.69|826.33|829.93|826.57|829.69|826.33|0
1651546550000|2022-05-03 02:55:50|829.93|826.57|829.93|826.57|829.93|826.57|829.69|826.33|0
1651546560000|2022-05-03 02:56:00|829.69|826.33|829.93|826.57|829.93|826.57|829.69|826.33|0
1651546570000|2022-05-03 02:56:10|830.16|826.8|830.16|826.8|830.16|826.8|830.16|826.8|0
1651546580000|2022-05-03 02:56:20|830.4|827.04|830.64|827.28|830.64|827.28|830.4|827.04|0
1651546590000|2022-05-03 02:56:30|830.4|827.04|830.64|827.28|830.64|827.28|830.4|827.04|0
1651546600000|2022-05-03 02:56:40|830.88|827.52|830.64|827.28|830.88|827.52|830.64|827.28|0
1651546610000|2022-05-03 02:56:50|830.77|827.41|830.64|827.28|830.88|827.52|830.64|827.28|0
1651546620000|2022-05-03 02:57:00|830.77|827.41|830.77|827.41|830.77|827.41|830.77|827.41|0
1651546630000|2022-05-03 02:57:10|830.88|827.52|830.88|827.52|830.88|827.52|830.88|827.52|0
1651546640000|2022-05-03 02:57:20|831.12|827.76|831.36|828|831.36|828|831.12|827.76|0
1651546650000|2022-05-03 02:57:30|831.6|828.24|831.6|828.24|831.6|828.24|831.6|828.24|0
1651546700000|2022-05-03 02:58:20|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651546730000|2022-05-03 02:58:50|831.84|828.48|831.84|828.48|831.84|828.48|831.84|828.48|0
1651546750000|2022-05-03 02:59:10|832.08|828.72|832.32|828.96|832.32|828.96|832.08|828.72|0
1651546760000|2022-05-03 02:59:20|832.2|828.84|832.08|828.72|832.32|828.96|832.08|828.72|0
1651546770000|2022-05-03 02:59:30|831.96|828.6|832.08|828.72|832.08|828.72|831.96|828.6|0
1651546810000|2022-05-03 03:00:10|832.32|828.96|832.32|828.96|832.32|828.96|832.32|828.96|0
1651546820000|2022-05-03 03:00:20|832.55|829.19|832.32|828.96|832.55|829.19|832.32|828.96|0
1651546830000|2022-05-03 03:00:30|832.55|829.19|832.32|828.96|832.55|829.19|832.32|828.96|0
1651546840000|2022-05-03 03:00:40|832.44|829.08|832.32|828.96|832.44|829.08|832.32|828.96|0
1651546850000|2022-05-03 03:00:50|832.44|829.08|832.44|829.08|832.44|829.08|832.44|829.08|0
1651546860000|2022-05-03 03:01:00|832.55|829.19|832.55|829.19|832.55|829.19|832.44|829.08|0
1651546870000|2022-05-03 03:01:10|832.79|829.43|832.79|829.43|832.79|829.43|832.79|829.43|0
1651546880000|2022-05-03 03:01:20|832.55|829.19|832.55|829.19|832.55|829.19|832.55|829.19|0
1651546890000|2022-05-03 03:01:30|832.32|828.96|832.55|829.19|832.55|829.19|832.32|828.96|0
1651546920000|2022-05-03 03:02:00|832.32|828.96|832.44|829.08|832.55|829.19|832.32|828.96|0
1651546930000|2022-05-03 03:02:10|832.32|828.96|832.44|829.08|832.44|829.08|832.32|828.96|0
1651546940000|2022-05-03 03:02:20|832.55|829.19|832.79|829.43|832.79|829.43|832.55|829.19|0
1651546950000|2022-05-03 03:02:30|832.55|829.19|832.55|829.19|832.55|829.19|832.55|829.19|0
1651546960000|2022-05-03 03:02:40|832.32|828.96|832.32|828.96|832.32|828.96|832.32|828.96|0
1651546970000|2022-05-03 03:02:50|832.08|828.72|832.44|829.08|832.44|829.08|832.08|828.72|0
1651546980000|2022-05-03 03:03:00|832.32|828.96|832.32|828.96|832.32|828.96|832.32|828.96|0
1651547000000|2022-05-03 03:03:20|832.55|829.19|832.44|829.08|832.55|829.19|832.32|828.96|0
1651547010000|2022-05-03 03:03:30|832.55|829.19|832.44|829.08|832.55|829.19|832.44|829.08|0
1651547020000|2022-05-03 03:03:40|832.32|828.96|832.32|828.96|832.32|828.96|832.32|828.96|0
1651547030000|2022-05-03 03:03:50|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651547040000|2022-05-03 03:04:00|831.84|828.48|831.84|828.48|831.84|828.48|831.84|828.48|0
1651547050000|2022-05-03 03:04:10|831.6|828.24|831.6|828.24|831.6|828.24|831.6|828.24|0
1651547060000|2022-05-03 03:04:20|831.72|828.36|831.84|828.48|831.84|828.48|831.48|828.12|0
1651547080000|2022-05-03 03:04:40|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651547090000|2022-05-03 03:04:50|831.84|828.48|832.08|828.72|832.08|828.72|831.84|828.48|0
1651547100000|2022-05-03 03:05:00|831.96|828.6|832.08|828.72|832.08|828.72|831.96|828.6|0
1651547110000|2022-05-03 03:05:10|832.32|828.96|832.32|828.96|832.32|828.96|832.32|828.96|0
1651547130000|2022-05-03 03:05:30|832.44|829.08|832.55|829.19|832.55|829.19|832.44|829.08|0
1651547140000|2022-05-03 03:05:40|832.79|829.43|833.27|829.91|833.27|829.91|832.79|829.43|0
1651547150000|2022-05-03 03:05:50|833.75|830.39|833.51|830.15|833.75|830.39|833.27|829.91|0
1651547160000|2022-05-03 03:06:00|833.27|829.91|833.27|829.91|833.27|829.91|833.27|829.91|0
1651547170000|2022-05-03 03:06:10|833.4|830.04|833.51|830.15|833.51|830.15|833.4|830.04|0
1651547180000|2022-05-03 03:06:20|833.64|830.28|833.51|830.15|833.64|830.28|833.51|830.15|0
1651547190000|2022-05-03 03:06:30|833.27|829.91|832.79|829.43|833.27|829.91|832.79|829.43|0
1651547200000|2022-05-03 03:06:40|832.55|829.19|832.55|829.19|832.55|829.19|832.44|829.08|0
1651547210000|2022-05-03 03:06:50|832.32|828.96|832.44|829.08|832.55|829.19|832.32|828.96|0
1651547220000|2022-05-03 03:07:00|832.32|828.96|832.32|828.96|832.44|829.08|832.32|828.96|0
1651547230000|2022-05-03 03:07:10|832.08|828.72|831.84|828.48|832.08|828.72|831.84|828.48|0
1651547240000|2022-05-03 03:07:20|832.32|828.96|831.96|828.6|832.32|828.96|831.96|828.6|0
1651547250000|2022-05-03 03:07:30|831.84|828.48|831.72|828.36|831.84|828.48|831.72|828.36|0
1651547260000|2022-05-03 03:07:40|831.48|828.12|831.36|828|831.48|828.12|831.36|828|0
1651547270000|2022-05-03 03:07:50|831.6|828.24|831.48|828.12|831.6|828.24|831.48|828.12|0
1651547280000|2022-05-03 03:08:00|831.6|828.24|831.6|828.24|831.6|828.24|831.6|828.24|0
1651547290000|2022-05-03 03:08:10|831.72|828.36|831.84|828.48|831.84|828.48|831.72|828.36|0
1651547310000|2022-05-03 03:08:30|831.72|828.36|831.84|828.48|831.84|828.48|831.72|828.36|0
1651547320000|2022-05-03 03:08:40|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651547330000|2022-05-03 03:08:50|831.84|828.48|831.84|828.48|831.96|828.6|831.84|828.48|0
1651547350000|2022-05-03 03:09:10|832.08|828.72|832.55|829.19|832.55|829.19|832.08|828.72|0
1651547360000|2022-05-03 03:09:20|832.79|829.43|833.03|829.67|833.03|829.67|832.79|829.43|0
1651547390000|2022-05-03 03:09:50|832.79|829.43|832.79|829.43|832.79|829.43|832.79|829.43|0
1651547410000|2022-05-03 03:10:10|832.55|829.19|832.55|829.19|832.55|829.19|832.55|829.19|0
1651547430000|2022-05-03 03:10:30|832.31|828.95|832.31|828.95|832.31|828.95|832.31|828.95|0
1651547450000|2022-05-03 03:10:50|832.55|829.19|832.79|829.43|832.79|829.43|832.31|828.95|0
1651547460000|2022-05-03 03:11:00|832.92|829.56|832.55|829.19|832.92|829.56|832.55|829.19|0
1651547470000|2022-05-03 03:11:10|831.84|828.48|831.84|828.48|831.84|828.48|831.84|828.48|0
1651547480000|2022-05-03 03:11:20|832.08|828.72|831.96|828.6|832.08|828.72|831.96|828.6|0
1651547490000|2022-05-03 03:11:30|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651547510000|2022-05-03 03:11:50|832.31|828.95|832.31|828.95|832.31|828.95|832.31|828.95|0
1651547530000|2022-05-03 03:12:10|832.55|829.19|832.31|828.95|832.55|829.19|832.31|828.95|0
1651547540000|2022-05-03 03:12:20|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651547560000|2022-05-03 03:12:40|832.2|828.84|832.08|828.72|832.2|828.84|832.08|828.72|0
1651547570000|2022-05-03 03:12:50|831.6|828.24|831.6|828.24|831.6|828.24|831.6|828.24|0
1651547580000|2022-05-03 03:13:00|831.36|828|831.6|828.24|831.6|828.24|831.36|828|0
1651547590000|2022-05-03 03:13:10|830.88|827.52|831.12|827.76|831.12|827.76|830.88|827.52|0
1651547600000|2022-05-03 03:13:20|830.88|827.52|830.64|827.28|831.12|827.76|830.64|827.28|0
1651547610000|2022-05-03 03:13:30|830.53|827.17|830.88|827.52|830.88|827.52|830.53|827.17|0
1651547640000|2022-05-03 03:14:00|831.36|828|831.6|828.24|831.6|828.24|831.36|828|0
1651547650000|2022-05-03 03:14:10|831.48|828.12|832.2|828.84|832.2|828.84|831.48|828.12|0
1651547660000|2022-05-03 03:14:20|832.08|828.72|831.84|828.48|832.2|828.84|831.84|828.48|0
1651547670000|2022-05-03 03:14:30|832.08|828.72|832.08|828.72|832.08|828.72|831.96|828.6|0
1651547680000|2022-05-03 03:14:40|832.2|828.84|832.55|829.19|832.55|829.19|832.2|828.84|0
1651547690000|2022-05-03 03:14:50|832.31|828.95|832.31|828.95|832.31|828.95|832.2|828.84|0
1651547700000|2022-05-03 03:15:00|832.2|828.84|832.2|828.84|832.31|828.95|832.2|828.84|0
1651547710000|2022-05-03 03:15:10|832.08|828.72|832.08|828.72|832.08|828.72|832.08|828.72|0
1651547730000|2022-05-03 03:15:30|831.6|828.24|831.36|828|831.6|828.24|831.36|828|0
1651547740000|2022-05-03 03:15:40|831.48|828.12|831.48|828.12|831.6|828.24|831.48|828.12|0
1651547750000|2022-05-03 03:15:50|831.36|828|831.36|828|831.36|828|831.36|828|0
1651547760000|2022-05-03 03:16:00|831.24|827.88|831.36|828|831.36|828|831.24|827.88|0
1651547770000|2022-05-03 03:16:10|831.12|827.76|831.12|827.76|831.12|827.76|831.12|827.76|0
1651547780000|2022-05-03 03:16:20|831.24|827.88|831.12|827.76|831.24|827.88|831.12|827.76|0
1651547800000|2022-05-03 03:16:40|831.24|827.88|831.36|828|831.36|828|831.24|827.88|0
1651547810000|2022-05-03 03:16:50|831.24|827.88|831.24|827.88|831.24|827.88|831.24|827.88|0
1651547820000|2022-05-03 03:17:00|831.36|828|831.36|828|831.36|828|831.36|828|0
1651547830000|2022-05-03 03:17:10|831.6|828.24|832.07|828.71|832.07|828.71|831.6|828.24|0
1651547840000|2022-05-03 03:17:20|831.96|828.6|832.07|828.71|832.07|828.71|831.96|828.6|0
1651547850000|2022-05-03 03:17:30|832.2|828.84|832.31|828.95|832.31|828.95|832.2|828.84|0
1651547870000|2022-05-03 03:17:50|832.07|828.71|832.31|828.95|832.31|828.95|832.07|828.71|0
1651547880000|2022-05-03 03:18:00|832.07|828.71|832.31|828.95|832.31|828.95|832.07|828.71|0
1651547910000|2022-05-03 03:18:30|832.55|829.19|832.79|829.43|832.79|829.43|832.55|829.19|0
1651547920000|2022-05-03 03:18:40|832.55|829.19|832.55|829.19|832.55|829.19|832.55|829.19|0
1651547930000|2022-05-03 03:18:50|832.44|829.08|832.55|829.19|832.55|829.19|832.44|829.08|0
1651547940000|2022-05-03 03:19:00|832.44|829.08|832.31|828.95|832.44|829.08|832.31|828.95|0
1651547950000|2022-05-03 03:19:10|832.07|828.71|832.07|828.71|832.07|828.71|832.07|828.71|0
1651547960000|2022-05-03 03:19:20|832.2|828.84|832.07|828.71|832.2|828.84|832.07|828.71|0
1651547970000|2022-05-03 03:19:30|832.31|828.95|832.44|829.08|832.44|829.08|832.31|828.95|0
1651547980000|2022-05-03 03:19:40|832.31|828.95|832.31|828.95|832.31|828.95|832.31|828.95|0
1651547990000|2022-05-03 03:19:50|832.55|829.19|832.68|829.32|832.68|829.32|832.55|829.19|0
1651548000000|2022-05-03 03:20:00|832.79|829.43|832.55|829.19|832.79|829.43|832.55|829.19|0
1651548010000|2022-05-03 03:20:10|832.68|829.32|833.03|829.67|833.03|829.67|832.68|829.32|0
1651548020000|2022-05-03 03:20:20|832.79|829.43|833.03|829.67|833.03|829.67|832.55|829.19|0
1651548040000|2022-05-03 03:20:40|833.27|829.91|833.27|829.91|833.27|829.91|833.16|829.8|0
1651548050000|2022-05-03 03:20:50|833.03|829.67|833.99|830.63|833.99|830.63|832.79|829.43|0
1651548060000|2022-05-03 03:21:00|833.51|830.15|833.51|830.15|833.51|830.15|833.51|830.15|0
1651548070000|2022-05-03 03:21:10|833.27|829.91|833.51|830.15|833.51|830.15|833.27|829.91|0
1651548090000|2022-05-03 03:21:30|833.27|829.91|833.51|830.15|833.51|830.15|833.27|829.91|0
1651548100000|2022-05-03 03:21:40|833.27|829.91|833.27|829.91|833.27|829.91|833.27|829.91|0
1651548110000|2022-05-03 03:21:50|833.03|829.67|832.79|829.43|833.03|829.67|832.79|829.43|0
1651548120000|2022-05-03 03:22:00|833.03|829.67|833.27|829.91|833.27|829.91|833.03|829.67|0
1651548130000|2022-05-03 03:22:10|833.16|829.8|833.27|829.91|833.27|829.91|833.16|829.8|0
1651548140000|2022-05-03 03:22:20|833.03|829.67|832.92|829.56|833.03|829.67|832.92|829.56|0
1651548150000|2022-05-03 03:22:30|832.79|829.43|832.92|829.56|832.92|829.56|832.79|829.43|0
1651548160000|2022-05-03 03:22:40|832.79|829.43|832.44|829.08|832.79|829.43|832.44|829.08|0
1651548170000|2022-05-03 03:22:50|832.31|828.95|832.31|828.95|832.31|828.95|832.07|828.71|0
1651548180000|2022-05-03 03:23:00|832.44|829.08|832.55|829.19|832.55|829.19|832.44|829.08|0
1651548190000|2022-05-03 03:23:10|832.79|829.43|833.03|829.67|833.03|829.67|832.79|829.43|0
1651548200000|2022-05-03 03:23:20|833.16|829.8|833.16|829.8|833.16|829.8|833.16|829.8|0
1651548210000|2022-05-03 03:23:30|833.27|829.91|833.16|829.8|833.27|829.91|833.16|829.8|0
1651548220000|2022-05-03 03:23:40|833.03|829.67|833.51|830.15|833.51|830.15|833.03|829.67|0
1651548240000|2022-05-03 03:24:00|833.63|830.27|833.63|830.27|833.63|830.27|833.63|830.27|0
1651548250000|2022-05-03 03:24:10|833.51|830.15|833.51|830.15|833.51|830.15|833.51|830.15|0
1651548260000|2022-05-03 03:24:20|833.39|830.03|833.63|830.27|833.63|830.27|833.27|829.91|0
1651548270000|2022-05-03 03:24:30|833.51|830.15|833.51|830.15|833.51|830.15|833.51|830.15|0
1651548280000|2022-05-03 03:24:40|833.63|830.27|833.63|830.27|833.63|830.27|833.63|830.27|0
1651548290000|2022-05-03 03:24:50|833.51|830.15|833.51|830.15|833.51|830.15|833.51|830.15|0
1651548300000|2022-05-03 03:25:00|833.39|830.03|833.39|830.03|833.51|830.15|833.27|829.91|0
1651548310000|2022-05-03 03:25:10|833.27|829.91|833.03|829.67|833.27|829.91|833.03|829.67|0
1651548320000|2022-05-03 03:25:20|833.16|829.8|833.51|830.15|833.51|830.15|833.16|829.8|0
1651548330000|2022-05-03 03:25:30|833.75|830.39|833.87|830.51|833.87|830.51|833.75|830.39|0
1651548340000|2022-05-03 03:25:40|833.75|830.39|834.23|830.87|834.35|830.99|833.75|830.39|0
1651548350000|2022-05-03 03:25:50|834.35|830.99|834.23|830.87|834.35|830.99|834.23|830.87|0
1651548360000|2022-05-03 03:26:00|834.35|830.99|834.35|830.99|834.35|830.99|834.35|830.99|0
1651548370000|2022-05-03 03:26:10|834.47|831.11|834.35|830.99|834.47|831.11|834.23|830.87|0
1651548380000|2022-05-03 03:26:20|834.23|830.87|834.47|831.11|834.47|831.11|834.23|830.87|0
1651548390000|2022-05-03 03:26:30|834.71|831.35|834.71|831.35|834.71|831.35|834.71|831.35|0
1651548400000|2022-05-03 03:26:40|834.83|831.47|835.07|831.71|835.07|831.71|834.83|831.47|0
1651548410000|2022-05-03 03:26:50|834.94|831.58|834.94|831.58|834.94|831.58|834.94|831.58|0
1651548420000|2022-05-03 03:27:00|834.83|831.47|834.83|831.47|834.83|831.47|834.71|831.35|0
1651548430000|2022-05-03 03:27:10|834.71|831.35|834.71|831.35|834.71|831.35|834.71|831.35|0
1651548450000|2022-05-03 03:27:30|834.47|831.11|834.47|831.11|834.47|831.11|834.47|831.11|0
1651548460000|2022-05-03 03:27:40|833.99|830.63|833.75|830.39|833.99|830.63|833.75|830.39|0
1651548470000|2022-05-03 03:27:50|833.99|830.63|834.47|831.11|834.47|831.11|833.99|830.63|0
1651548480000|2022-05-03 03:28:00|834.23|830.87|834.23|830.87|834.23|830.87|834.23|830.87|0
1651548490000|2022-05-03 03:28:10|834.11|830.75|833.99|830.63|834.11|830.75|833.99|830.63|0
1651548500000|2022-05-03 03:28:20|834.23|830.87|834.23|830.87|834.23|830.87|834.23|830.87|0
1651548520000|2022-05-03 03:28:40|834.47|831.11|834.47|831.11|834.47|831.11|834.47|831.11|0
1651548560000|2022-05-03 03:29:20|834.59|831.23|834.71|831.35|834.71|831.35|834.59|831.23|0
1651548570000|2022-05-03 03:29:30|834.59|831.23|834.59|831.23|834.59|831.23|834.59|831.23|0
1651548580000|2022-05-03 03:29:40|834.71|831.35|834.94|831.58|834.94|831.58|834.59|831.23|0
1651548590000|2022-05-03 03:29:50|835.18|831.82|835.18|831.82|835.18|831.82|835.18|831.82|0
1651548600000|2022-05-03 03:30:00|834.94|831.58|834.83|831.47|835.18|831.82|834.83|831.47|0
1651548610000|2022-05-03 03:30:10|834.71|831.35|834.71|831.35|834.71|831.35|834.71|831.35|0
1651548620000|2022-05-03 03:30:20|834.83|831.47|835.18|831.82|835.18|831.82|834.71|831.35|0
1651548630000|2022-05-03 03:30:30|835.07|831.71|835.42|832.06|835.42|832.06|835.07|831.71|0
1651548650000|2022-05-03 03:30:50|835.55|832.19|835.42|832.06|835.55|832.19|835.42|832.06|0
1651548660000|2022-05-03 03:31:00|835.18|831.82|835.42|832.06|835.42|832.06|835.18|831.82|0
1651548670000|2022-05-03 03:31:10|835.66|832.3|835.66|832.3|835.66|832.3|835.66|832.3|0
1651548680000|2022-05-03 03:31:20|835.55|832.19|835.55|832.19|835.55|832.19|835.55|832.19|0
1651548690000|2022-05-03 03:31:30|835.42|832.06|835.18|831.82|835.42|832.06|834.94|831.58|0
1651548700000|2022-05-03 03:31:40|834.94|831.58|834.94|831.58|834.94|831.58|834.94|831.58|0
1651548720000|2022-05-03 03:32:00|835.07|831.71|835.18|831.82|835.18|831.82|835.07|831.71|0
1651548730000|2022-05-03 03:32:10|835.07|831.71|835.07|831.71|835.07|831.71|835.07|831.71|0
1651548740000|2022-05-03 03:32:20|834.94|831.58|835.18|831.82|835.18|831.82|834.94|831.58|0
1651548760000|2022-05-03 03:32:40|835.31|831.95|835.42|832.06|835.42|832.06|835.31|831.95|0
1651548770000|2022-05-03 03:32:50|835.18|831.82|835.18|831.82|835.18|831.82|835.18|831.82|0
1651548790000|2022-05-03 03:33:10|835.42|832.06|835.42|832.06|835.42|832.06|835.42|832.06|0
1651548800000|2022-05-03 03:33:20|835.66|832.3|836.14|832.78|836.14|832.78|835.66|832.3|0
1651548810000|2022-05-03 03:33:30|836.27|832.91|836.14|832.78|836.27|832.91|836.14|832.78|0
1651548820000|2022-05-03 03:33:40|836.27|832.91|836.14|832.78|836.27|832.91|836.14|832.78|0
1651548830000|2022-05-03 03:33:50|836.27|832.91|836.14|832.78|836.27|832.91|836.14|832.78|0
1651548840000|2022-05-03 03:34:00|836.27|832.91|836.38|833.02|836.38|833.02|836.27|832.91|0
1651548850000|2022-05-03 03:34:10|836.14|832.78|836.03|832.67|836.27|832.91|836.03|832.67|0
1651548860000|2022-05-03 03:34:20|835.9|832.54|836.38|833.02|836.62|833.26|835.9|832.54|0
1651548870000|2022-05-03 03:34:30|835.9|832.54|835.9|832.54|835.9|832.54|835.9|832.54|0
1651548880000|2022-05-03 03:34:40|836.03|832.67|836.14|832.78|836.14|832.78|836.03|832.67|0
1651548890000|2022-05-03 03:34:50|836.62|833.26|836.62|833.26|836.62|833.26|836.62|833.26|0
1651548900000|2022-05-03 03:35:00|836.38|833.02|836.38|833.02|836.38|833.02|836.38|833.02|0
1651548940000|2022-05-03 03:35:40|836.62|833.26|836.62|833.26|836.62|833.26|836.62|833.26|0
1651548950000|2022-05-03 03:35:50|836.38|833.02|836.38|833.02|836.38|833.02|836.38|833.02|0
1651548970000|2022-05-03 03:36:10|836.27|832.91|836.14|832.78|836.27|832.91|836.14|832.78|0
1651548980000|2022-05-03 03:36:20|835.66|832.3|835.42|832.06|835.66|832.3|835.31|831.95|0
1651548990000|2022-05-03 03:36:30|835.55|832.19|835.42|832.06|835.66|832.3|835.42|832.06|0
1651549000000|2022-05-03 03:36:40|835.66|832.3|835.66|832.3|835.66|832.3|835.66|832.3|0
1651549030000|2022-05-03 03:37:10|835.55|832.19|835.66|832.3|835.66|832.3|835.55|832.19|0
1651549040000|2022-05-03 03:37:20|835.42|832.06|835.18|831.82|835.42|832.06|835.18|831.82|0
1651549050000|2022-05-03 03:37:30|835.07|831.71|835.07|831.71|835.07|831.71|835.07|831.71|0
1651549060000|2022-05-03 03:37:40|835.18|831.82|835.42|832.06|835.42|832.06|834.94|831.58|0
1651549070000|2022-05-03 03:37:50|835.66|832.3|835.66|832.3|835.66|832.3|835.66|832.3|0
1651549080000|2022-05-03 03:38:00|835.42|832.06|835.66|832.3|835.66|832.3|835.42|832.06|0
1651549110000|2022-05-03 03:38:30|836.03|832.67|836.14|832.78|836.14|832.78|836.03|832.67|0
1651549120000|2022-05-03 03:38:40|835.9|832.54|835.9|832.54|835.9|832.54|835.9|832.54|0
1651549130000|2022-05-03 03:38:50|836.14|832.78|836.14|832.78|836.14|832.78|836.14|832.78|0
1651549140000|2022-05-03 03:39:00|836.26|832.9|836.26|832.9|836.26|832.9|836.26|832.9|0
1651549150000|2022-05-03 03:39:10|836.38|833.02|836.14|832.78|836.38|833.02|836.14|832.78|0
1651549160000|2022-05-03 03:39:20|836.26|832.9|836.14|832.78|836.26|832.9|836.14|832.78|0
1651549180000|2022-05-03 03:39:40|835.9|832.54|836.14|832.78|836.14|832.78|835.9|832.54|0
1651549190000|2022-05-03 03:39:50|836.38|833.02|836.38|833.02|836.38|833.02|836.38|833.02|0
1651549210000|2022-05-03 03:40:10|836.14|832.78|836.14|832.78|836.14|832.78|836.14|832.78|0
1651549220000|2022-05-03 03:40:20|836.26|832.9|836.38|833.02|836.38|833.02|836.26|832.9|0
1651549230000|2022-05-03 03:40:30|836.14|832.78|836.26|832.9|836.26|832.9|836.14|832.78|0
1651549240000|2022-05-03 03:40:40|836.38|833.02|836.14|832.78|836.38|833.02|836.14|832.78|0
1651549250000|2022-05-03 03:40:50|836.38|833.02|836.38|833.02|836.38|833.02|836.38|833.02|0
1651549260000|2022-05-03 03:41:00|836.62|833.26|836.62|833.26|836.62|833.26|836.62|833.26|0
1651549270000|2022-05-03 03:41:10|836.38|833.02|836.38|833.02|836.38|833.02|836.38|833.02|0
1651549280000|2022-05-03 03:41:20|836.62|833.26|836.62|833.26|836.62|833.26|836.62|833.26|0
1651549360000|2022-05-03 03:42:40|837.1|833.74|837.34|833.98|837.34|833.98|837.1|833.74|0
1651549380000|2022-05-03 03:43:00|837.58|834.22|838.06|834.7|838.06|834.7|837.58|834.22|0
1651549390000|2022-05-03 03:43:10|837.82|834.46|837.58|834.22|837.82|834.46|837.58|834.22|0
1651549400000|2022-05-03 03:43:20|837.34|833.98|837.34|833.98|837.34|833.98|837.22|833.86|0
1651549410000|2022-05-03 03:43:30|837.1|833.74|837.22|833.86|837.22|833.86|837.1|833.74|0
1651549420000|2022-05-03 03:43:40|837.34|833.98|837.1|833.74|837.34|833.98|837.1|833.74|0
1651549430000|2022-05-03 03:43:50|837.34|833.98|837.1|833.74|837.34|833.98|837.1|833.74|0
1651549440000|2022-05-03 03:44:00|837.22|833.86|837.34|833.98|837.34|833.98|837.1|833.74|0
1651549450000|2022-05-03 03:44:10|837.58|834.22|837.58|834.22|837.58|834.22|837.46|834.1|0
1651549460000|2022-05-03 03:44:20|837.34|833.98|837.22|833.86|837.34|833.98|837.22|833.86|0
1651549470000|2022-05-03 03:44:30|837.1|833.74|836.98|833.62|837.1|833.74|836.98|833.62|0
1651549480000|2022-05-03 03:44:40|837.1|833.74|837.34|833.98|837.34|833.98|837.1|833.74|0
1651549490000|2022-05-03 03:44:50|837.46|834.1|837.58|834.22|837.58|834.22|837.46|834.1|0
1651549500000|2022-05-03 03:45:00|837.34|833.98|837.46|834.1|837.46|834.1|837.34|833.98|0
1651549510000|2022-05-03 03:45:10|837.34|833.98|837.1|833.74|837.34|833.98|837.1|833.74|0
1651549520000|2022-05-03 03:45:20|836.98|833.62|836.86|833.5|836.98|833.62|836.86|833.5|0
1651549550000|2022-05-03 03:45:50|836.98|833.62|837.1|833.74|837.1|833.74|836.98|833.62|0
1651549560000|2022-05-03 03:46:00|836.98|833.62|836.98|833.62|836.98|833.62|836.98|833.62|0
1651549570000|2022-05-03 03:46:10|836.86|833.5|836.86|833.5|836.86|833.5|836.86|833.5|0
1651549580000|2022-05-03 03:46:20|837.1|833.74|836.98|833.62|837.1|833.74|836.98|833.62|0
1651549590000|2022-05-03 03:46:30|837.1|833.74|837.1|833.74|837.1|833.74|837.1|833.74|0
1651549600000|2022-05-03 03:46:40|837.22|833.86|837.34|833.98|837.34|833.98|837.22|833.86|0
1651549620000|2022-05-03 03:47:00|837.46|834.1|837.58|834.22|837.58|834.22|837.46|834.1|0
1651549650000|2022-05-03 03:47:30|837.34|833.98|837.22|833.86|837.34|833.98|837.22|833.86|0
1651549660000|2022-05-03 03:47:40|837.34|833.98|837.34|833.98|837.34|833.98|837.22|833.86|0
1651549680000|2022-05-03 03:48:00|837.46|834.1|837.1|833.74|837.46|834.1|837.1|833.74|0
1651549700000|2022-05-03 03:48:20|836.86|833.5|836.86|833.5|836.86|833.5|836.86|833.5|0
1651549710000|2022-05-03 03:48:30|836.62|833.26|836.62|833.26|836.62|833.26|836.38|833.02|0
1651549720000|2022-05-03 03:48:40|836.5|833.14|836.38|833.02|836.5|833.14|836.38|833.02|0
1651549740000|2022-05-03 03:49:00|836.62|833.26|836.74|833.38|836.86|833.5|836.62|833.26|0
1651549750000|2022-05-03 03:49:10|836.86|833.5|836.86|833.5|836.86|833.5|836.74|833.38|0
1651549760000|2022-05-03 03:49:20|837.1|833.74|837.1|833.74|837.1|833.74|837.1|833.74|0
1651549770000|2022-05-03 03:49:30|837.22|833.86|837.34|833.98|837.34|833.98|837.22|833.86|0
1651549780000|2022-05-03 03:49:40|837.46|834.1|837.46|834.1|837.46|834.1|837.46|834.1|0
1651549790000|2022-05-03 03:49:50|837.58|834.22|837.34|833.98|837.58|834.22|837.34|833.98|0
1651549800000|2022-05-03 03:50:00|837.22|833.86|837.34|833.98|837.34|833.98|837.22|833.86|0
1651549810000|2022-05-03 03:50:10|837.46|834.1|837.58|834.22|837.58|834.22|837.46|834.1|0
1651549820000|2022-05-03 03:50:20|837.34|833.98|837.34|833.98|837.34|833.98|837.34|833.98|0
1651549830000|2022-05-03 03:50:30|837.46|834.1|837.46|834.1|837.46|834.1|837.46|834.1|0
1651549850000|2022-05-03 03:50:50|837.58|834.22|837.58|834.22|837.7|834.34|837.58|834.22|0
1651549870000|2022-05-03 03:51:10|837.46|834.1|837.34|833.98|837.58|834.22|837.34|833.98|0
1651549880000|2022-05-03 03:51:20|837.1|833.74|837.1|833.74|837.1|833.74|837.1|833.74|0
1651549900000|2022-05-03 03:51:40|836.98|833.62|836.98|833.62|837.1|833.74|836.98|833.62|0
1651549910000|2022-05-03 03:51:50|836.86|833.5|836.86|833.5|836.86|833.5|836.86|833.5|0
1651549920000|2022-05-03 03:52:00|836.98|833.62|836.98|833.62|836.98|833.62|836.98|833.62|0
1651549930000|2022-05-03 03:52:10|837.1|833.74|837.34|833.98|837.34|833.98|837.1|833.74|0
1651549940000|2022-05-03 03:52:20|837.22|833.86|837.34|833.98|837.34|833.98|837.22|833.86|0
1651549950000|2022-05-03 03:52:30|837.1|833.74|837.1|833.74|837.1|833.74|837.1|833.74|0
1651549960000|2022-05-03 03:52:40|836.98|833.62|837.1|833.74|837.1|833.74|836.98|833.62|0
1651549990000|2022-05-03 03:53:10|837.22|833.86|837.22|833.86|837.22|833.86|837.22|833.86|0
1651550000000|2022-05-03 03:53:20|837.34|833.98|837.22|833.86|837.34|833.98|837.22|833.86|0
1651550010000|2022-05-03 03:53:30|837.34|833.98|837.34|833.98|837.34|833.98|837.34|833.98|0
1651550020000|2022-05-03 03:53:40|837.82|834.46|838.05|834.69|838.05|834.69|837.82|834.46|0
1651550030000|2022-05-03 03:53:50|837.82|834.46|838.05|834.69|838.05|834.69|837.82|834.46|0
1651550040000|2022-05-03 03:54:00|837.94|834.58|838.53|835.17|838.53|835.17|837.94|834.58|0
1651550050000|2022-05-03 03:54:10|838.29|834.93|837.7|834.34|838.29|834.93|837.7|834.34|0
1651550060000|2022-05-03 03:54:20|837.81|834.45|837.58|834.22|838.29|834.93|837.58|834.22|0
1651550070000|2022-05-03 03:54:30|837.81|834.45|837.81|834.45|837.81|834.45|837.81|834.45|0
1651550090000|2022-05-03 03:54:50|837.7|834.34|837.58|834.22|837.7|834.34|837.58|834.22|0
1651550100000|2022-05-03 03:55:00|837.7|834.34|838.05|834.69|838.05|834.69|837.7|834.34|0
1651550110000|2022-05-03 03:55:10|837.94|834.58|837.81|834.45|838.05|834.69|837.81|834.45|0
1651550140000|2022-05-03 03:55:40|837.7|834.34|837.58|834.22|837.7|834.34|837.58|834.22|0
1651550150000|2022-05-03 03:55:50|837.46|834.1|837.34|833.98|837.46|834.1|837.34|833.98|0
1651550160000|2022-05-03 03:56:00|837.1|833.74|837.1|833.74|837.1|833.74|837.1|833.74|0
1651550170000|2022-05-03 03:56:10|837.22|833.86|837.22|833.86|837.22|833.86|837.22|833.86|0
1651550180000|2022-05-03 03:56:20|837.34|833.98|837.1|833.74|837.34|833.98|837.1|833.74|0
1651550190000|2022-05-03 03:56:30|837.34|833.98|837.34|833.98|837.34|833.98|837.34|833.98|0
1651550210000|2022-05-03 03:56:50|838.05|834.69|838.05|834.69|838.05|834.69|838.05|834.69|0
1651550220000|2022-05-03 03:57:00|837.81|834.45|838.29|834.93|838.29|834.93|837.7|834.34|0
1651550240000|2022-05-03 03:57:20|838.53|835.17|838.53|835.17|838.53|835.17|838.53|835.17|0
1651550250000|2022-05-03 03:57:30|838.29|834.93|838.29|834.93|838.29|834.93|838.18|834.82|0
1651550260000|2022-05-03 03:57:40|838.42|835.06|838.42|835.06|838.42|835.06|838.42|835.06|0
1651550270000|2022-05-03 03:57:50|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651550280000|2022-05-03 03:58:00|838.42|835.06|838.29|834.93|838.42|835.06|838.29|834.93|0
1651550290000|2022-05-03 03:58:10|838.53|835.17|838.53|835.17|838.53|835.17|838.53|835.17|0
1651550300000|2022-05-03 03:58:20|838.66|835.3|839.38|836.02|839.38|836.02|838.66|835.3|0
1651550310000|2022-05-03 03:58:30|839.49|836.13|839.25|835.89|839.49|836.13|839.25|835.89|0
1651550320000|2022-05-03 03:58:40|839.01|835.65|839.14|835.78|839.14|835.78|839.01|835.65|0
1651550330000|2022-05-03 03:58:50|839.25|835.89|839.25|835.89|839.25|835.89|839.14|835.78|0
1651550340000|2022-05-03 03:59:00|839.38|836.02|839.49|836.13|839.49|836.13|839.25|835.89|0
1651550350000|2022-05-03 03:59:10|839.25|835.89|839.01|835.65|839.25|835.89|839.01|835.65|0
1651550360000|2022-05-03 03:59:20|838.77|835.41|839.01|835.65|839.01|835.65|838.77|835.41|0
1651550370000|2022-05-03 03:59:30|838.77|835.41|838.9|835.54|839.01|835.65|838.77|835.41|0
1651550380000|2022-05-03 03:59:40|838.77|835.41|838.77|835.41|838.77|835.41|838.77|835.41|0
1651550390000|2022-05-03 03:59:50|838.66|835.3|838.53|835.17|838.66|835.3|838.53|835.17|0
1651550400000|2022-05-03 04:00:00|838.66|835.3|838.53|835.17|838.66|835.3|838.53|835.17|0
1651550410000|2022-05-03 04:00:10|838.29|834.93|838.05|834.69|838.29|834.93|838.05|834.69|0
1651550420000|2022-05-03 04:00:20|837.94|834.58|838.05|834.69|838.05|834.69|837.94|834.58|0
1651550430000|2022-05-03 04:00:30|837.81|834.45|837.94|834.58|838.05|834.69|837.81|834.45|0
1651550440000|2022-05-03 04:00:40|838.18|834.82|837.81|834.45|838.29|834.93|837.81|834.45|0
1651550450000|2022-05-03 04:00:50|837.57|834.21|837.57|834.21|837.57|834.21|837.57|834.21|0
1651550460000|2022-05-03 04:01:00|837.7|834.34|837.57|834.21|837.7|834.34|837.57|834.21|0
1651550470000|2022-05-03 04:01:10|837.7|834.34|837.34|833.98|837.7|834.34|837.34|833.98|0
1651550490000|2022-05-03 04:01:30|837.57|834.21|837.81|834.45|837.81|834.45|837.57|834.21|0
1651550500000|2022-05-03 04:01:40|837.7|834.34|837.81|834.45|837.81|834.45|837.7|834.34|0
1651550510000|2022-05-03 04:01:50|837.7|834.34|837.81|834.45|837.81|834.45|837.57|834.21|0
1651550520000|2022-05-03 04:02:00|837.94|834.58|837.81|834.45|837.94|834.58|837.81|834.45|0
1651550560000|2022-05-03 04:02:40|838.05|834.69|837.94|834.58|838.05|834.69|837.57|834.21|0
1651550570000|2022-05-03 04:02:50|838.05|834.69|837.94|834.58|838.05|834.69|837.81|834.45|0
1651550580000|2022-05-03 04:03:00|837.81|834.45|838.05|834.69|838.05|834.69|837.81|834.45|0
1651550630000|2022-05-03 04:03:50|838.18|834.82|838.18|834.82|838.18|834.82|838.18|834.82|0
1651550640000|2022-05-03 04:04:00|838.42|835.06|838.42|835.06|838.53|835.17|838.42|835.06|0
1651550650000|2022-05-03 04:04:10|838.53|835.17|838.53|835.17|838.53|835.17|838.53|835.17|0
1651550660000|2022-05-03 04:04:20|838.66|835.3|839.25|835.89|839.25|835.89|838.66|835.3|0
1651550670000|2022-05-03 04:04:30|840.69|837.33|840.33|836.97|840.69|837.33|840.33|836.97|0
1651550680000|2022-05-03 04:04:40|840.21|836.85|840.45|837.09|840.45|837.09|840.21|836.85|0
1651550690000|2022-05-03 04:04:50|840.33|836.97|840.21|836.85|840.45|837.09|840.21|836.85|0
1651550700000|2022-05-03 04:05:00|839.97|836.61|839.73|836.37|839.97|836.61|839.73|836.37|0
1651550710000|2022-05-03 04:05:10|839.85|836.49|839.73|836.37|839.97|836.61|839.73|836.37|0
1651550720000|2022-05-03 04:05:20|839.49|836.13|839.62|836.26|839.73|836.37|839.49|836.13|0
1651550730000|2022-05-03 04:05:30|839.73|836.37|839.73|836.37|839.73|836.37|839.73|836.37|0
1651550740000|2022-05-03 04:05:40|839.85|836.49|839.97|836.61|839.97|836.61|839.85|836.49|0
1651550760000|2022-05-03 04:06:00|839.85|836.49|839.73|836.37|839.85|836.49|839.73|836.37|0
1651550770000|2022-05-03 04:06:10|839.62|836.26|839.49|836.13|839.73|836.37|839.49|836.13|0
1651550780000|2022-05-03 04:06:20|839.25|835.89|839.25|835.89|839.25|835.89|839.25|835.89|0
1651550830000|2022-05-03 04:07:10|839.01|835.65|839.01|835.65|839.01|835.65|839.01|835.65|0
1651550840000|2022-05-03 04:07:20|838.77|835.41|838.77|835.41|838.77|835.41|838.77|835.41|0
1651550850000|2022-05-03 04:07:30|838.9|835.54|838.9|835.54|838.9|835.54|838.9|835.54|0
1651550860000|2022-05-03 04:07:40|839.01|835.65|839.01|835.65|839.01|835.65|839.01|835.65|0
1651550870000|2022-05-03 04:07:50|838.9|835.54|838.9|835.54|838.9|835.54|838.9|835.54|0
1651550880000|2022-05-03 04:08:00|838.77|835.41|839.01|835.65|839.01|835.65|838.77|835.41|0
1651550890000|2022-05-03 04:08:10|838.77|835.41|838.66|835.3|838.77|835.41|838.66|835.3|0
1651550910000|2022-05-03 04:08:30|838.77|835.41|838.77|835.41|838.77|835.41|838.77|835.41|0
1651550920000|2022-05-03 04:08:40|838.53|835.17|838.53|835.17|838.53|835.17|838.53|835.17|0
1651550930000|2022-05-03 04:08:50|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651550940000|2022-05-03 04:09:00|838.53|835.17|838.29|834.93|838.53|835.17|838.05|834.69|0
1651550950000|2022-05-03 04:09:10|838.05|834.69|837.81|834.45|838.05|834.69|837.81|834.45|0
1651550960000|2022-05-03 04:09:20|838.05|834.69|837.57|834.21|838.05|834.69|837.57|834.21|0
1651550970000|2022-05-03 04:09:30|837.33|833.97|837.33|833.97|837.33|833.97|837.33|833.97|0
1651550980000|2022-05-03 04:09:40|837.46|834.1|837.1|833.74|837.46|834.1|837.1|833.74|0
1651550990000|2022-05-03 04:09:50|837.46|834.1|837.46|834.1|837.57|834.21|837.46|834.1|0
1651551000000|2022-05-03 04:10:00|837.33|833.97|837.1|833.74|837.33|833.97|837.1|833.74|0
1651551010000|2022-05-03 04:10:10|836.86|833.5|836.86|833.5|836.86|833.5|836.86|833.5|0
1651551020000|2022-05-03 04:10:20|837.1|833.74|837.33|833.97|837.33|833.97|837.09|833.73|0
1651551030000|2022-05-03 04:10:30|837.46|834.1|837.46|834.1|837.46|834.1|837.46|834.1|0
1651551040000|2022-05-03 04:10:40|837.33|833.97|837.22|833.86|837.33|833.97|837.22|833.86|0
1651551050000|2022-05-03 04:10:50|837.33|833.97|837.33|833.97|837.33|833.97|837.33|833.97|0
1651551060000|2022-05-03 04:11:00|837.46|834.1|837.46|834.1|837.46|834.1|837.46|834.1|0
1651551070000|2022-05-03 04:11:10|837.57|834.21|837.46|834.1|837.57|834.21|837.46|834.1|0
1651551080000|2022-05-03 04:11:20|837.33|833.97|837.22|833.86|837.33|833.97|837.22|833.86|0
1651551090000|2022-05-03 04:11:30|837.33|833.97|837.09|833.73|837.33|833.97|837.09|833.73|0
1651551100000|2022-05-03 04:11:40|836.98|833.62|836.86|833.5|836.98|833.62|836.86|833.5|0
1651551110000|2022-05-03 04:11:50|837.09|833.73|836.86|833.5|837.09|833.73|836.86|833.5|0
1651551140000|2022-05-03 04:12:20|836.74|833.38|837.09|833.73|837.09|833.73|836.74|833.38|0
1651551150000|2022-05-03 04:12:30|837.33|833.97|837.22|833.86|837.33|833.97|837.09|833.73|0
1651551160000|2022-05-03 04:12:40|837.33|833.97|837.33|833.97|837.33|833.97|837.33|833.97|0
1651551180000|2022-05-03 04:13:00|837.22|833.86|837.33|833.97|837.33|833.97|837.22|833.86|0
1651551200000|2022-05-03 04:13:20|837.22|833.86|837.09|833.73|837.22|833.86|837.09|833.73|0
1651551250000|2022-05-03 04:14:10|836.98|833.62|836.98|833.62|836.98|833.62|836.98|833.62|0
1651551260000|2022-05-03 04:14:20|836.86|833.5|836.86|833.5|836.86|833.5|836.86|833.5|0
1651551290000|2022-05-03 04:14:50|836.98|833.62|837.09|833.73|837.09|833.73|836.98|833.62|0
1651551300000|2022-05-03 04:15:00|836.86|833.5|836.86|833.5|836.86|833.5|836.86|833.5|0
1651551320000|2022-05-03 04:15:20|836.62|833.26|836.62|833.26|836.62|833.26|836.62|833.26|0
1651551340000|2022-05-03 04:15:40|836.86|833.5|836.86|833.5|836.86|833.5|836.86|833.5|0
1651551350000|2022-05-03 04:15:50|836.62|833.26|836.62|833.26|836.62|833.26|836.62|833.26|0
1651551390000|2022-05-03 04:16:30|837.09|833.73|837.09|833.73|837.09|833.73|837.09|833.73|0
1651551410000|2022-05-03 04:16:50|837.33|833.97|837.22|833.86|837.33|833.97|837.22|833.86|0
1651551420000|2022-05-03 04:17:00|837.33|833.97|837.33|833.97|837.33|833.97|837.33|833.97|0
1651551430000|2022-05-03 04:17:10|837.46|834.1|837.57|834.21|837.57|834.21|837.46|834.1|0
1651551450000|2022-05-03 04:17:30|837.7|834.34|837.57|834.21|837.7|834.34|837.57|834.21|0
1651551460000|2022-05-03 04:17:40|837.81|834.45|837.57|834.21|837.81|834.45|837.57|834.21|0
1651551470000|2022-05-03 04:17:50|837.81|834.45|837.81|834.45|837.81|834.45|837.81|834.45|0
1651551480000|2022-05-03 04:18:00|837.7|834.34|837.7|834.34|837.7|834.34|837.57|834.21|0
1651551490000|2022-05-03 04:18:10|837.81|834.45|837.7|834.34|837.81|834.45|837.7|834.34|0
1651551500000|2022-05-03 04:18:20|837.81|834.45|837.81|834.45|837.81|834.45|837.81|834.45|0
1651551510000|2022-05-03 04:18:30|837.7|834.34|837.81|834.45|837.81|834.45|837.7|834.34|0
1651551540000|2022-05-03 04:19:00|838.18|834.82|838.29|834.93|838.29|834.93|838.18|834.82|0
1651551550000|2022-05-03 04:19:10|838.18|834.82|838.05|834.69|838.29|834.93|838.05|834.69|0
1651551560000|2022-05-03 04:19:20|838.18|834.82|838.29|834.93|838.29|834.93|838.18|834.82|0
1651551570000|2022-05-03 04:19:30|838.18|834.82|838.18|834.82|838.18|834.82|838.18|834.82|0
1651551580000|2022-05-03 04:19:40|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651551680000|2022-05-03 04:21:20|838.05|834.69|838.05|834.69|838.05|834.69|838.05|834.69|0
1651551700000|2022-05-03 04:21:40|837.81|834.45|837.81|834.45|837.81|834.45|837.81|834.45|0
1651551710000|2022-05-03 04:21:50|838.05|834.69|838.05|834.69|838.05|834.69|838.05|834.69|0
1651551720000|2022-05-03 04:22:00|837.81|834.45|837.81|834.45|837.81|834.45|837.81|834.45|0
1651551740000|2022-05-03 04:22:20|837.57|834.21|837.57|834.21|837.57|834.21|837.33|833.97|0
1651551760000|2022-05-03 04:22:40|837.81|834.45|837.81|834.45|837.94|834.58|837.81|834.45|0
1651551770000|2022-05-03 04:22:50|837.94|834.58|838.05|834.69|838.05|834.69|837.94|834.58|0
1651551780000|2022-05-03 04:23:00|838.29|834.93|838.42|835.06|838.42|835.06|838.29|834.93|0
1651551790000|2022-05-03 04:23:10|838.53|835.17|838.42|835.06|838.66|835.3|838.42|835.06|0
1651551820000|2022-05-03 04:23:40|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651551830000|2022-05-03 04:23:50|838.53|835.17|838.42|835.06|838.53|835.17|838.42|835.06|0
1651551840000|2022-05-03 04:24:00|838.53|835.17|838.29|834.93|838.53|835.17|838.29|834.93|0
1651551850000|2022-05-03 04:24:10|838.42|835.06|838.18|834.82|838.42|835.06|838.18|834.82|0
1651551860000|2022-05-03 04:24:20|838.05|834.69|838.05|834.69|838.05|834.69|838.05|834.69|0
1651551890000|2022-05-03 04:24:50|837.94|834.58|838.05|834.69|838.05|834.69|837.81|834.45|0
1651551900000|2022-05-03 04:25:00|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651551910000|2022-05-03 04:25:10|838.05|834.69|838.05|834.69|838.05|834.69|838.05|834.69|0
1651551920000|2022-05-03 04:25:20|838.18|834.82|838.18|834.82|838.29|834.93|838.18|834.82|0
1651551940000|2022-05-03 04:25:40|838.29|834.93|838.18|834.82|838.29|834.93|838.18|834.82|0
1651551950000|2022-05-03 04:25:50|838.29|834.93|838.42|835.06|838.42|835.06|838.29|834.93|0
1651551960000|2022-05-03 04:26:00|838.53|835.17|838.53|835.17|838.53|835.17|838.53|835.17|0
1651551990000|2022-05-03 04:26:30|838.42|835.06|838.53|835.17|838.53|835.17|838.42|835.06|0
1651552000000|2022-05-03 04:26:40|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651552060000|2022-05-03 04:27:40|838.18|834.82|838.05|834.69|838.18|834.82|838.05|834.69|0
1651552070000|2022-05-03 04:27:50|838.18|834.82|838.29|834.93|838.29|834.93|838.18|834.82|0
1651552090000|2022-05-03 04:28:10|838.42|835.06|838.42|835.06|838.42|835.06|838.42|835.06|0
1651552100000|2022-05-03 04:28:20|838.29|834.93|838.42|835.06|838.53|835.17|838.29|834.93|0
1651552110000|2022-05-03 04:28:30|838.53|835.17|838.53|835.17|838.53|835.17|838.53|835.17|0
1651552120000|2022-05-03 04:28:40|838.42|835.06|838.29|834.93|838.42|835.06|838.29|834.93|0
1651552130000|2022-05-03 04:28:50|838.18|834.82|837.94|834.58|838.18|834.82|837.94|834.58|0
1651552140000|2022-05-03 04:29:00|837.81|834.45|837.81|834.45|837.94|834.58|837.81|834.45|0
1651552150000|2022-05-03 04:29:10|838.05|834.69|838.05|834.69|838.05|834.69|838.05|834.69|0
1651552160000|2022-05-03 04:29:20|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651552170000|2022-05-03 04:29:30|838.18|834.82|838.42|835.06|838.42|835.06|838.18|834.82|0
1651552180000|2022-05-03 04:29:40|838.53|835.17|838.65|835.29|838.65|835.29|838.53|835.17|0
1651552190000|2022-05-03 04:29:50|838.77|835.41|838.77|835.41|838.77|835.41|838.77|835.41|0
1651552200000|2022-05-03 04:30:00|838.65|835.29|838.05|834.69|838.65|835.29|838.05|834.69|0
1651552210000|2022-05-03 04:30:10|837.81|834.45|838.05|834.69|838.05|834.69|837.57|834.21|0
1651552220000|2022-05-03 04:30:20|838.29|834.93|839.01|835.65|839.25|835.89|838.29|834.93|0
1651552230000|2022-05-03 04:30:30|839.13|835.77|839.49|836.13|839.85|836.49|839.13|835.77|0
1651552240000|2022-05-03 04:30:40|839.13|835.77|838.65|835.29|839.13|835.77|838.41|835.05|0
1651552250000|2022-05-03 04:30:50|838.05|834.69|837.57|834.21|838.05|834.69|837.57|834.21|0
1651552260000|2022-05-03 04:31:00|837.33|833.97|838.05|834.69|838.05|834.69|837.33|833.97|0
1651552270000|2022-05-03 04:31:10|838.29|834.93|838.53|835.17|838.65|835.29|838.29|834.93|0
1651552280000|2022-05-03 04:31:20|838.29|834.93|837.09|833.73|838.29|834.93|837.09|833.73|0
1651552290000|2022-05-03 04:31:30|836.61|833.25|836.37|833.01|836.61|833.25|836.37|833.01|0
1651552300000|2022-05-03 04:31:40|836.61|833.25|836.85|833.49|836.85|833.49|836.61|833.25|0
1651552310000|2022-05-03 04:31:50|836.98|833.62|836.74|833.38|836.98|833.62|836.74|833.38|0
1651552320000|2022-05-03 04:32:00|836.85|833.49|836.14|832.78|836.85|833.49|836.14|832.78|0
1651552330000|2022-05-03 04:32:10|836.37|833.01|836.37|833.01|836.37|833.01|836.26|832.9|0
1651552340000|2022-05-03 04:32:20|836.26|832.9|836.26|832.9|836.37|833.01|836.26|832.9|0
1651552350000|2022-05-03 04:32:30|836.14|832.78|835.78|832.42|836.14|832.78|835.78|832.42|0
1651552360000|2022-05-03 04:32:40|835.9|832.54|835.66|832.3|836.02|832.66|835.66|832.3|0
1651552370000|2022-05-03 04:32:50|835.54|832.18|835.42|832.06|835.66|832.3|835.42|832.06|0
1651552380000|2022-05-03 04:33:00|835.54|832.18|835.9|832.54|835.9|832.54|835.54|832.18|0
1651552390000|2022-05-03 04:33:10|836.14|832.78|835.9|832.54|836.14|832.78|835.9|832.54|0
1651552400000|2022-05-03 04:33:20|836.02|832.66|836.02|832.66|836.02|832.66|836.02|832.66|0
1651552410000|2022-05-03 04:33:30|835.9|832.54|836.14|832.78|836.14|832.78|835.9|832.54|0
1651552420000|2022-05-03 04:33:40|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651552430000|2022-05-03 04:33:50|836.26|832.9|836.02|832.66|836.26|832.9|836.02|832.66|0
1651552440000|2022-05-03 04:34:00|835.9|832.54|835.9|832.54|836.14|832.78|835.9|832.54|0
1651552450000|2022-05-03 04:34:10|836.13|832.77|836.13|832.77|836.13|832.77|836.13|832.77|0
1651552460000|2022-05-03 04:34:20|835.9|832.54|835.42|832.06|835.9|832.54|835.42|832.06|0
1651552470000|2022-05-03 04:34:30|835.54|832.18|835.66|832.3|835.66|832.3|835.42|832.06|0
1651552480000|2022-05-03 04:34:40|835.54|832.18|835.54|832.18|835.66|832.3|835.54|832.18|0
1651552490000|2022-05-03 04:34:50|835.66|832.3|835.54|832.18|835.9|832.54|835.54|832.18|0
1651552500000|2022-05-03 04:35:00|835.66|832.3|835.66|832.3|835.66|832.3|835.54|832.18|0
1651552510000|2022-05-03 04:35:10|835.42|832.06|835.54|832.18|835.54|832.18|835.42|832.06|0
1651552520000|2022-05-03 04:35:20|835.42|832.06|835.3|831.94|835.66|832.3|835.3|831.94|0
1651552530000|2022-05-03 04:35:30|835.18|831.82|835.42|832.06|835.42|832.06|835.18|831.82|0
1651552540000|2022-05-03 04:35:40|835.66|832.3|835.54|832.18|835.9|832.54|835.54|832.18|0
1651552550000|2022-05-03 04:35:50|835.66|832.3|835.54|832.18|835.66|832.3|835.42|832.06|0
1651552560000|2022-05-03 04:36:00|835.42|832.06|835.54|832.18|835.54|832.18|835.42|832.06|0
1651552570000|2022-05-03 04:36:10|835.42|832.06|835.42|832.06|835.42|832.06|835.42|832.06|0
1651552580000|2022-05-03 04:36:20|835.66|832.3|835.66|832.3|835.78|832.42|835.66|832.3|0
1651552590000|2022-05-03 04:36:30|835.9|832.54|835.66|832.3|835.9|832.54|835.66|832.3|0
1651552600000|2022-05-03 04:36:40|835.9|832.54|836.02|832.66|836.02|832.66|835.9|832.54|0
1651552610000|2022-05-03 04:36:50|836.13|832.77|836.13|832.77|836.13|832.77|836.02|832.66|0
1651552620000|2022-05-03 04:37:00|836.26|832.9|836.26|832.9|836.26|832.9|836.26|832.9|0
1651552630000|2022-05-03 04:37:10|836.13|832.77|836.13|832.77|836.13|832.77|836.13|832.77|0
1651552660000|2022-05-03 04:37:40|836.02|832.66|836.37|833.01|836.37|833.01|836.02|832.66|0
1651552670000|2022-05-03 04:37:50|836.26|832.9|836.26|832.9|836.26|832.9|836.13|832.77|0
1651552680000|2022-05-03 04:38:00|836.13|832.77|836.13|832.77|836.13|832.77|836.02|832.66|0
1651552690000|2022-05-03 04:38:10|836.26|832.9|836.37|833.01|836.37|833.01|836.26|832.9|0
1651552700000|2022-05-03 04:38:20|836.26|832.9|836.26|832.9|836.26|832.9|836.13|832.77|0
1651552710000|2022-05-03 04:38:30|836.37|833.01|836.26|832.9|836.37|833.01|836.26|832.9|0
1651552720000|2022-05-03 04:38:40|836.13|832.77|836.13|832.77|836.13|832.77|836.13|832.77|0
1651552730000|2022-05-03 04:38:50|836.5|833.14|836.37|833.01|836.5|833.14|836.37|833.01|0
1651552740000|2022-05-03 04:39:00|836.5|833.14|836.26|832.9|836.5|833.14|836.13|832.77|0
1651552750000|2022-05-03 04:39:10|836.13|832.77|836.13|832.77|836.13|832.77|836.13|832.77|0
1651552760000|2022-05-03 04:39:20|836.02|832.66|836.13|832.77|836.13|832.77|836.02|832.66|0
1651552770000|2022-05-03 04:39:30|836.26|832.9|836.13|832.77|836.26|832.9|836.13|832.77|0
1651552780000|2022-05-03 04:39:40|836.26|832.9|836.26|832.9|836.26|832.9|836.26|832.9|0
1651552790000|2022-05-03 04:39:50|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651552800000|2022-05-03 04:40:00|836.5|833.14|836.85|833.49|836.85|833.49|836.5|833.14|0
1651552810000|2022-05-03 04:40:10|837.09|833.73|837.09|833.73|837.09|833.73|837.09|833.73|0
1651552820000|2022-05-03 04:40:20|837.33|833.97|837.22|833.86|837.33|833.97|837.22|833.86|0
1651552830000|2022-05-03 04:40:30|837.09|833.73|836.98|833.62|837.09|833.73|836.98|833.62|0
1651552840000|2022-05-03 04:40:40|836.85|833.49|837.09|833.73|837.09|833.73|836.85|833.49|0
1651552850000|2022-05-03 04:40:50|837.33|833.97|837.33|833.97|837.33|833.97|837.22|833.86|0
1651552860000|2022-05-03 04:41:00|837.22|833.86|837.33|833.97|837.33|833.97|837.09|833.73|0
1651552870000|2022-05-03 04:41:10|837.46|834.1|837.81|834.45|837.81|834.45|837.46|834.1|0
1651552880000|2022-05-03 04:41:20|837.7|834.34|837.7|834.34|837.81|834.45|837.7|834.34|0
1651552890000|2022-05-03 04:41:30|837.09|833.73|837.09|833.73|837.09|833.73|836.98|833.62|0
1651552900000|2022-05-03 04:41:40|837.46|834.1|837.22|833.86|837.46|834.1|837.22|833.86|0
1651552910000|2022-05-03 04:41:50|836.98|833.62|836.5|833.14|836.98|833.62|836.5|833.14|0
1651552920000|2022-05-03 04:42:00|836.74|833.38|836.5|833.14|836.74|833.38|836.5|833.14|0
1651552940000|2022-05-03 04:42:20|836.37|833.01|836.02|832.66|836.37|833.01|836.02|832.66|0
1651552950000|2022-05-03 04:42:30|836.13|832.77|836.37|833.01|836.37|833.01|836.13|832.77|0
1651552960000|2022-05-03 04:42:40|836.5|833.14|836.5|833.14|836.5|833.14|836.5|833.14|0
1651552970000|2022-05-03 04:42:50|836.37|833.01|836.02|832.66|836.37|833.01|836.02|832.66|0
1651552980000|2022-05-03 04:43:00|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651552990000|2022-05-03 04:43:10|835.78|832.42|835.89|832.53|835.89|832.53|835.78|832.42|0
1651553000000|2022-05-03 04:43:20|836.61|833.25|836.61|833.25|836.61|833.25|836.61|833.25|0
1651553010000|2022-05-03 04:43:30|836.85|833.49|836.85|833.49|836.85|833.49|836.85|833.49|0
1651553020000|2022-05-03 04:43:40|836.74|833.38|836.61|833.25|836.74|833.38|836.61|833.25|0
1651553030000|2022-05-03 04:43:50|836.74|833.38|836.5|833.14|836.74|833.38|836.5|833.14|0
1651553040000|2022-05-03 04:44:00|836.26|832.9|836.13|832.77|836.26|832.9|836.13|832.77|0
1651553050000|2022-05-03 04:44:10|836.26|832.9|836.02|832.66|836.26|832.9|836.02|832.66|0
1651553060000|2022-05-03 04:44:20|835.78|832.42|835.42|832.06|835.78|832.42|835.42|832.06|0
1651553070000|2022-05-03 04:44:30|836.26|832.9|836.13|832.77|836.26|832.9|836.13|832.77|0
1651553090000|2022-05-03 04:44:50|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651553100000|2022-05-03 04:45:00|836.61|833.25|836.37|833.01|836.61|833.25|836.37|833.01|0
1651553110000|2022-05-03 04:45:10|836.61|833.25|836.5|833.14|836.61|833.25|836.5|833.14|0
1651553120000|2022-05-03 04:45:20|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651553130000|2022-05-03 04:45:30|836.26|832.9|836.37|833.01|836.37|833.01|836.26|832.9|0
1651553140000|2022-05-03 04:45:40|836.85|833.49|836.85|833.49|836.85|833.49|836.85|833.49|0
1651553150000|2022-05-03 04:45:50|837.09|833.73|836.85|833.49|837.09|833.73|836.85|833.49|0
1651553190000|2022-05-03 04:46:30|836.5|833.14|836.5|833.14|836.5|833.14|836.5|833.14|0
1651553200000|2022-05-03 04:46:40|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651553210000|2022-05-03 04:46:50|836.61|833.25|836.61|833.25|836.61|833.25|836.61|833.25|0
1651553220000|2022-05-03 04:47:00|836.5|833.14|836.5|833.14|836.5|833.14|836.5|833.14|0
1651553230000|2022-05-03 04:47:10|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651553240000|2022-05-03 04:47:20|836.26|832.9|836.37|833.01|836.37|833.01|836.13|832.77|0
1651553250000|2022-05-03 04:47:30|836.61|833.25|836.61|833.25|836.61|833.25|836.61|833.25|0
1651553260000|2022-05-03 04:47:40|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651553280000|2022-05-03 04:48:00|836.26|832.9|836.26|832.9|836.26|832.9|836.26|832.9|0
1651553290000|2022-05-03 04:48:10|836.37|833.01|836.26|832.9|836.37|833.01|836.26|832.9|0
1651553300000|2022-05-03 04:48:20|836.13|832.77|836.13|832.77|836.13|832.77|836.02|832.66|0
1651553310000|2022-05-03 04:48:30|836.5|833.14|836.98|833.62|837.09|833.73|836.5|833.14|0
1651553320000|2022-05-03 04:48:40|837.09|833.73|837.33|833.97|837.33|833.97|837.09|833.73|0
1651553330000|2022-05-03 04:48:50|837.57|834.21|837.09|833.73|837.57|834.21|837.09|833.73|0
1651553350000|2022-05-03 04:49:10|837.22|833.86|837.33|833.97|837.33|833.97|837.22|833.86|0
1651553360000|2022-05-03 04:49:20|837.81|834.45|838.29|834.93|838.29|834.93|837.81|834.45|0
1651553370000|2022-05-03 04:49:30|838.77|835.41|838.53|835.17|838.77|835.41|838.53|835.17|0
1651553380000|2022-05-03 04:49:40|838.41|835.05|838.41|835.05|838.53|835.17|838.41|835.05|0
1651553390000|2022-05-03 04:49:50|838.65|835.29|838.77|835.41|838.77|835.41|838.65|835.29|0
1651553400000|2022-05-03 04:50:00|838.89|835.53|838.53|835.17|839.01|835.65|838.53|835.17|0
1651553410000|2022-05-03 04:50:10|838.41|835.05|838.41|835.05|838.53|835.17|838.41|835.05|0
1651553420000|2022-05-03 04:50:20|838.53|835.17|838.29|834.93|838.53|835.17|838.29|834.93|0
1651553430000|2022-05-03 04:50:30|838.17|834.81|838.29|834.93|838.29|834.93|838.05|834.69|0
1651553440000|2022-05-03 04:50:40|838.17|834.81|838.29|834.93|838.41|835.05|838.17|834.81|0
1651553450000|2022-05-03 04:50:50|838.41|835.05|838.29|834.93|838.41|835.05|838.29|834.93|0
1651553460000|2022-05-03 04:51:00|838.41|835.05|839.73|836.37|839.97|836.61|838.41|835.05|0
1651553470000|2022-05-03 04:51:10|839.61|836.25|839.49|836.13|839.73|836.37|839.49|836.13|0
1651553480000|2022-05-03 04:51:20|839.25|835.89|839.01|835.65|839.25|835.89|839.01|835.65|0
1651553490000|2022-05-03 04:51:30|838.89|835.53|838.89|835.53|838.89|835.53|838.89|835.53|0
1651553500000|2022-05-03 04:51:40|838.77|835.41|838.77|835.41|838.77|835.41|838.77|835.41|0
1651553510000|2022-05-03 04:51:50|836.37|833.01|837.09|833.73|837.09|833.73|836.37|833.01|0
1651553520000|2022-05-03 04:52:00|836.85|833.49|837.33|833.97|837.33|833.97|836.85|833.49|0
1651553530000|2022-05-03 04:52:10|837.22|833.86|837.33|833.97|837.33|833.97|837.22|833.86|0
1651553540000|2022-05-03 04:52:20|837.09|833.73|837.33|833.97|837.33|833.97|837.09|833.73|0
1651553550000|2022-05-03 04:52:30|837.57|834.21|837.81|834.45|837.81|834.45|837.57|834.21|0
1651553560000|2022-05-03 04:52:40|838.05|834.69|837.81|834.45|838.05|834.69|837.81|834.45|0
1651553570000|2022-05-03 04:52:50|837.93|834.57|837.93|834.57|837.93|834.57|837.93|834.57|0
1651553580000|2022-05-03 04:53:00|838.29|834.93|838.05|834.69|838.29|834.93|838.05|834.69|0
1651553590000|2022-05-03 04:53:10|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651553600000|2022-05-03 04:53:20|838.53|835.17|838.53|835.17|838.53|835.17|838.53|835.17|0
1651553610000|2022-05-03 04:53:30|838.29|834.93|838.05|834.69|838.29|834.93|837.93|834.57|0
1651553620000|2022-05-03 04:53:40|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651553630000|2022-05-03 04:53:50|838.41|835.05|838.53|835.17|838.53|835.17|838.41|835.05|0
1651553640000|2022-05-03 04:54:00|838.65|835.29|839.13|835.77|839.13|835.77|838.65|835.29|0
1651553650000|2022-05-03 04:54:10|836.85|833.49|837.57|834.21|837.57|834.21|836.85|833.49|0
1651553660000|2022-05-03 04:54:20|837.69|834.33|837.69|834.33|837.69|834.33|837.57|834.21|0
1651553670000|2022-05-03 04:54:30|837.57|834.21|837.93|834.57|837.93|834.57|837.57|834.21|0
1651553680000|2022-05-03 04:54:40|837.81|834.45|837.81|834.45|837.81|834.45|837.69|834.33|0
1651553690000|2022-05-03 04:54:50|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651553700000|2022-05-03 04:55:00|837.81|834.45|838.05|834.69|838.29|834.93|837.81|834.45|0
1651553710000|2022-05-03 04:55:10|838.29|834.93|838.53|835.17|838.53|835.17|838.29|834.93|0
1651553720000|2022-05-03 04:55:20|838.77|835.41|838.89|835.53|838.89|835.53|838.77|835.41|0
1651553730000|2022-05-03 04:55:30|838.77|835.41|838.89|835.53|838.89|835.53|838.77|835.41|0
1651553740000|2022-05-03 04:55:40|838.53|835.17|839.01|835.65|839.01|835.65|838.53|835.17|0
1651553750000|2022-05-03 04:55:50|838.89|835.53|838.89|835.53|838.89|835.53|838.77|835.41|0
1651553760000|2022-05-03 04:56:00|839.01|835.65|839.61|836.25|839.61|836.25|839.01|835.65|0
1651553770000|2022-05-03 04:56:10|839.73|836.37|839.96|836.6|839.96|836.6|839.73|836.37|0
1651553780000|2022-05-03 04:56:20|839.73|836.37|839.73|836.37|839.73|836.37|839.73|836.37|0
1651553790000|2022-05-03 04:56:30|839.85|836.49|839.73|836.37|839.85|836.49|839.73|836.37|0
1651553800000|2022-05-03 04:56:40|839.49|836.13|839.49|836.13|839.49|836.13|839.49|836.13|0
1651553810000|2022-05-03 04:56:50|839.61|836.25|839.73|836.37|839.73|836.37|839.49|836.13|0
1651553820000|2022-05-03 04:57:00|839.96|836.6|839.85|836.49|839.96|836.6|839.85|836.49|0
1651553830000|2022-05-03 04:57:10|839.73|836.37|839.85|836.49|839.85|836.49|839.73|836.37|0
1651553840000|2022-05-03 04:57:20|839.73|836.37|839.73|836.37|839.73|836.37|839.73|836.37|0
1651553860000|2022-05-03 04:57:40|839.96|836.6|839.96|836.6|839.96|836.6|839.96|836.6|0
1651553870000|2022-05-03 04:57:50|840.09|836.73|840.09|836.73|840.09|836.73|839.96|836.6|0
1651553880000|2022-05-03 04:58:00|839.85|836.49|839.49|836.13|839.85|836.49|839.49|836.13|0
1651553890000|2022-05-03 04:58:10|839.73|836.37|839.73|836.37|839.73|836.37|839.73|836.37|0
1651553900000|2022-05-03 04:58:20|839.96|836.6|840.09|836.73|840.09|836.73|839.96|836.6|0
1651553910000|2022-05-03 04:58:30|840.2|836.84|840.68|837.32|840.68|837.32|840.2|836.84|0
1651553920000|2022-05-03 04:58:40|840.44|837.08|840.2|836.84|840.44|837.08|840.2|836.84|0
1651553930000|2022-05-03 04:58:50|839.96|836.6|840.2|836.84|840.2|836.84|839.73|836.37|0
1651553940000|2022-05-03 04:59:00|840.44|837.08|840.44|837.08|840.68|837.32|840.44|837.08|0
1651553960000|2022-05-03 04:59:20|840.2|836.84|840.2|836.84|840.2|836.84|840.2|836.84|0
1651553980000|2022-05-03 04:59:40|840.33|836.97|840.33|836.97|840.33|836.97|840.33|836.97|0
1651553990000|2022-05-03 04:59:50|840.44|837.08|840.44|837.08|840.44|837.08|840.44|837.08|0
1651554000000|2022-05-03 05:00:00|840.57|837.21|840.92|837.56|840.92|837.56|840.57|837.21|0
1651554010000|2022-05-03 05:00:10|841.64|838.28|841.64|838.28|841.88|838.52|841.64|838.28|0
1651554020000|2022-05-03 05:00:20|841.4|838.04|840.92|837.56|841.4|838.04|840.92|837.56|0
1651554030000|2022-05-03 05:00:30|841.16|837.8|841.16|837.8|841.4|838.04|841.16|837.8|0
1651554040000|2022-05-03 05:00:40|841.4|838.04|841.16|837.8|841.4|838.04|840.92|837.56|0
1651554050000|2022-05-03 05:00:50|841.05|837.69|841.16|837.8|841.16|837.8|840.92|837.56|0
1651554060000|2022-05-03 05:01:00|841.4|838.04|841.16|837.8|841.4|838.04|841.16|837.8|0
1651554070000|2022-05-03 05:01:10|841.4|838.04|841.4|838.04|841.4|838.04|841.4|838.04|0
1651554080000|2022-05-03 05:01:20|841.16|837.8|841.16|837.8|841.16|837.8|841.16|837.8|0
1651554100000|2022-05-03 05:01:40|841.4|838.04|841.4|838.04|841.4|838.04|841.4|838.04|0
1651554110000|2022-05-03 05:01:50|841.64|838.28|841.4|838.04|841.77|838.41|841.4|838.04|0
1651554120000|2022-05-03 05:02:00|841.16|837.8|841.64|838.28|841.64|838.28|841.16|837.8|0
1651554130000|2022-05-03 05:02:10|841.4|838.04|841.4|838.04|841.4|838.04|841.4|838.04|0
1651554140000|2022-05-03 05:02:20|841.16|837.8|841.29|837.93|841.4|838.04|841.16|837.8|0
1651554150000|2022-05-03 05:02:30|841.16|837.8|841.16|837.8|841.16|837.8|841.16|837.8|0
1651554160000|2022-05-03 05:02:40|841.4|838.04|840.92|837.56|841.4|838.04|840.92|837.56|0
1651554170000|2022-05-03 05:02:50|840.68|837.32|840.92|837.56|840.92|837.56|840.68|837.32|0
1651554180000|2022-05-03 05:03:00|840.68|837.32|840.44|837.08|840.68|837.32|840.2|836.84|0
1651554190000|2022-05-03 05:03:10|840.68|837.32|840.44|837.08|840.68|837.32|840.44|837.08|0
1651554200000|2022-05-03 05:03:20|840.2|836.84|840.33|836.97|840.44|837.08|840.2|836.84|0
1651554210000|2022-05-03 05:03:30|840.2|836.84|840.33|836.97|840.33|836.97|840.2|836.84|0
1651554220000|2022-05-03 05:03:40|840.2|836.84|840.2|836.84|840.2|836.84|840.2|836.84|0
1651554240000|2022-05-03 05:04:00|840.09|836.73|840.2|836.84|840.2|836.84|840.09|836.73|0
1651554250000|2022-05-03 05:04:10|839.96|836.6|839.96|836.6|839.96|836.6|839.96|836.6|0
1651554260000|2022-05-03 05:04:20|840.2|836.84|840.2|836.84|840.2|836.84|840.2|836.84|0
1651554270000|2022-05-03 05:04:30|840.44|837.08|840.2|836.84|840.44|837.08|840.2|836.84|0
1651554280000|2022-05-03 05:04:40|840.33|836.97|840.33|836.97|840.33|836.97|840.2|836.84|0
1651554290000|2022-05-03 05:04:50|840.44|837.08|840.44|837.08|840.44|837.08|840.44|837.08|0
1651554300000|2022-05-03 05:05:00|840.68|837.32|840.68|837.32|841.16|837.8|840.68|837.32|0
1651554310000|2022-05-03 05:05:10|840.2|836.84|839.72|836.36|840.2|836.84|839.61|836.25|0
1651554320000|2022-05-03 05:05:20|839.85|836.49|839.61|836.25|839.85|836.49|839.61|836.25|0
1651554330000|2022-05-03 05:05:30|839.72|836.36|839.96|836.6|839.96|836.6|839.72|836.36|0
1651554340000|2022-05-03 05:05:40|840.09|836.73|839.96|836.6|840.09|836.73|839.85|836.49|0
1651554350000|2022-05-03 05:05:50|840.09|836.73|839.96|836.6|840.09|836.73|839.96|836.6|0
1651554360000|2022-05-03 05:06:00|840.09|836.73|839.96|836.6|840.09|836.73|839.96|836.6|0
1651554370000|2022-05-03 05:06:10|840.09|836.73|839.72|836.36|840.09|836.73|839.72|836.36|0
1651554380000|2022-05-03 05:06:20|839.48|836.12|839.48|836.12|839.48|836.12|839.48|836.12|0
1651554390000|2022-05-03 05:06:30|839.37|836.01|839.48|836.12|839.48|836.12|839.37|836.01|0
1651554420000|2022-05-03 05:07:00|839.37|836.01|839.25|835.89|839.37|836.01|839.25|835.89|0
1651554430000|2022-05-03 05:07:10|839.13|835.77|839.13|835.77|839.25|835.89|839.13|835.77|0
1651554440000|2022-05-03 05:07:20|838.77|835.41|839.25|835.89|839.25|835.89|838.77|835.41|0
1651554450000|2022-05-03 05:07:30|839.37|836.01|839.37|836.01|839.37|836.01|839.37|836.01|0
1651554460000|2022-05-03 05:07:40|839.48|836.12|839.48|836.12|839.48|836.12|839.48|836.12|0
1651554470000|2022-05-03 05:07:50|839.24|835.88|839.24|835.88|839.24|835.88|839.24|835.88|0
1651554480000|2022-05-03 05:08:00|839.01|835.65|838.77|835.41|839.01|835.65|838.77|835.41|0
1651554490000|2022-05-03 05:08:10|838.53|835.17|838.77|835.41|838.77|835.41|838.53|835.17|0
1651554500000|2022-05-03 05:08:20|838.89|835.53|838.53|835.17|838.89|835.53|838.53|835.17|0
1651554510000|2022-05-03 05:08:30|838.89|835.53|839.01|835.65|839.24|835.88|838.89|835.53|0
1651554520000|2022-05-03 05:08:40|838.89|835.53|838.89|835.53|838.89|835.53|838.89|835.53|0
1651554530000|2022-05-03 05:08:50|838.77|835.41|838.77|835.41|838.77|835.41|838.65|835.29|0
1651554540000|2022-05-03 05:09:00|838.65|835.29|839.01|835.65|839.01|835.65|838.65|835.29|0
1651554550000|2022-05-03 05:09:10|838.89|835.53|839.01|835.65|839.01|835.65|838.89|835.53|0
1651554570000|2022-05-03 05:09:30|838.77|835.41|838.77|835.41|838.89|835.53|838.77|835.41|0
1651554580000|2022-05-03 05:09:40|839.01|835.65|838.77|835.41|839.01|835.65|838.77|835.41|0
1651554590000|2022-05-03 05:09:50|838.53|835.17|838.29|834.93|838.65|835.29|838.29|834.93|0
1651554600000|2022-05-03 05:10:00|838.41|835.05|838.41|835.05|838.41|835.05|838.41|835.05|0
1651554610000|2022-05-03 05:10:10|838.29|834.93|838.53|835.17|838.65|835.29|838.29|834.93|0
1651554620000|2022-05-03 05:10:20|838.41|835.05|838.41|835.05|838.41|835.05|838.29|834.93|0
1651554630000|2022-05-03 05:10:30|838.29|834.93|838.29|834.93|838.29|834.93|838.29|834.93|0
1651554640000|2022-05-03 05:10:40|838.17|834.81|838.29|834.93|838.41|835.05|838.17|834.81|0
1651554650000|2022-05-03 05:10:50|838.05|834.69|838.05|834.69|838.05|834.69|838.05|834.69|0
1651554660000|2022-05-03 05:11:00|838.17|834.81|838.29|834.93|838.29|834.93|838.17|834.81|0
1651554670000|2022-05-03 05:11:10|838.17|834.81|838.29|834.93|838.29|834.93|838.17|834.81|0
1651554690000|2022-05-03 05:11:30|838.05|834.69|837.81|834.45|838.05|834.69|837.81|834.45|0
1651554700000|2022-05-03 05:11:40|837.33|833.97|837.57|834.21|837.57|834.21|837.33|833.97|0
1651554710000|2022-05-03 05:11:50|837.45|834.09|837.57|834.21|837.57|834.21|837.45|834.09|0
1651554720000|2022-05-03 05:12:00|837.69|834.33|837.69|834.33|837.69|834.33|837.69|834.33|0
1651554730000|2022-05-03 05:12:10|837.81|834.45|838.05|834.69|838.05|834.69|837.81|834.45|0
1651554740000|2022-05-03 05:12:20|838.17|834.81|838.05|834.69|838.17|834.81|838.05|834.69|0
1651554760000|2022-05-03 05:12:40|837.81|834.45|837.81|834.45|837.81|834.45|837.81|834.45|0
1651554800000|2022-05-03 05:13:20|837.57|834.21|837.33|833.97|837.57|834.21|837.33|833.97|0
1651554810000|2022-05-03 05:13:30|837.09|833.73|837.21|833.85|837.21|833.85|837.09|833.73|0
1651554820000|2022-05-03 05:13:40|837.33|833.97|837.09|833.73|837.33|833.97|837.09|833.73|0
1651554830000|2022-05-03 05:13:50|836.85|833.49|836.13|832.77|836.85|833.49|836.13|832.77|0
1651554840000|2022-05-03 05:14:00|836.37|833.01|836.26|832.9|836.37|833.01|836.26|832.9|0
1651554850000|2022-05-03 05:14:10|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651554860000|2022-05-03 05:14:20|836.13|832.77|835.89|832.53|836.13|832.77|835.89|832.53|0
1651554870000|2022-05-03 05:14:30|835.65|832.29|836.73|833.37|836.97|833.61|835.65|832.29|0
1651554880000|2022-05-03 05:14:40|836.61|833.25|836.37|833.01|836.61|833.25|836.37|833.01|0
1651554890000|2022-05-03 05:14:50|836.49|833.13|836.37|833.01|836.49|833.13|836.37|833.01|0
1651554900000|2022-05-03 05:15:00|836.13|832.77|835.78|832.42|836.13|832.77|835.65|832.29|0
1651554910000|2022-05-03 05:15:10|835.89|832.53|835.89|832.53|835.89|832.53|835.65|832.29|0
1651554920000|2022-05-03 05:15:20|835.65|832.29|835.3|831.94|835.65|832.29|835.17|831.81|0
1651554930000|2022-05-03 05:15:30|835.41|832.05|836.13|832.77|836.13|832.77|835.41|832.05|0
1651554940000|2022-05-03 05:15:40|836.26|832.9|836.61|833.25|836.61|833.25|836.26|832.9|0
1651554950000|2022-05-03 05:15:50|836.73|833.37|836.97|833.61|837.21|833.85|836.73|833.37|0
1651554960000|2022-05-03 05:16:00|836.85|833.49|836.37|833.01|836.85|833.49|836.37|833.01|0
1651554970000|2022-05-03 05:16:10|836.26|832.9|836.13|832.77|836.37|833.01|836.13|832.77|0
1651554980000|2022-05-03 05:16:20|835.89|832.53|835.41|832.05|835.89|832.53|835.41|832.05|0
1651554990000|2022-05-03 05:16:30|835.17|831.81|835.54|832.18|835.54|832.18|835.17|831.81|0
1651555000000|2022-05-03 05:16:40|835.41|832.05|834.69|831.33|835.41|832.05|834.69|831.33|0
1651555010000|2022-05-03 05:16:50|834.46|831.1|834.82|831.46|834.82|831.46|834.46|831.1|0
1651555020000|2022-05-03 05:17:00|834.58|831.22|834.22|830.86|834.58|831.22|834.22|830.86|0
1651555030000|2022-05-03 05:17:10|834.34|830.98|834.22|830.86|834.34|830.98|834.22|830.86|0
1651555040000|2022-05-03 05:17:20|835.41|832.05|834.93|831.57|835.41|832.05|834.93|831.57|0
1651555050000|2022-05-03 05:17:30|834.22|830.86|834.58|831.22|834.58|831.22|834.22|830.86|0
1651555060000|2022-05-03 05:17:40|835.17|831.81|834.93|831.57|835.41|832.05|834.93|831.57|0
1651555070000|2022-05-03 05:17:50|835.17|831.81|834.93|831.57|835.17|831.81|834.93|831.57|0
1651555080000|2022-05-03 05:18:00|835.06|831.7|834.69|831.33|835.06|831.7|834.69|831.33|0
1651555090000|2022-05-03 05:18:10|834.93|831.57|834.93|831.57|835.17|831.81|834.93|831.57|0
1651555100000|2022-05-03 05:18:20|835.06|831.7|835.17|831.81|835.17|831.81|835.06|831.7|0
1651555110000|2022-05-03 05:18:30|835.3|831.94|835.41|832.05|835.41|832.05|835.3|831.94|0
1651555120000|2022-05-03 05:18:40|835.3|831.94|835.06|831.7|835.41|832.05|835.06|831.7|0
1651555130000|2022-05-03 05:18:50|834.93|831.57|834.93|831.57|834.93|831.57|834.93|831.57|0
1651555140000|2022-05-03 05:19:00|834.82|831.46|834.69|831.33|834.93|831.57|834.69|831.33|0
1651555150000|2022-05-03 05:19:10|834.58|831.22|834.69|831.33|834.69|831.33|834.58|831.22|0
1651555160000|2022-05-03 05:19:20|834.58|831.22|834.58|831.22|834.58|831.22|834.58|831.22|0
1651555170000|2022-05-03 05:19:30|834.69|831.33|834.58|831.22|834.69|831.33|834.46|831.1|0
1651555180000|2022-05-03 05:19:40|834.69|831.33|834.82|831.46|834.82|831.46|834.69|831.33|0
1651555190000|2022-05-03 05:19:50|834.93|831.57|834.93|831.57|835.06|831.7|834.93|831.57|0
1651555200000|2022-05-03 05:20:00|835.06|831.7|834.93|831.57|835.06|831.7|834.93|831.57|0
1651555210000|2022-05-03 05:20:10|835.17|831.81|836.13|832.77|836.13|832.77|835.17|831.81|0
1651555220000|2022-05-03 05:20:20|835.89|832.53|836.13|832.77|836.25|832.89|835.89|832.53|0
1651555230000|2022-05-03 05:20:30|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555250000|2022-05-03 05:20:50|835.65|832.29|835.78|832.42|835.78|832.42|835.65|832.29|0
1651555260000|2022-05-03 05:21:00|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555270000|2022-05-03 05:21:10|835.78|832.42|835.78|832.42|835.78|832.42|835.78|832.42|0
1651555280000|2022-05-03 05:21:20|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555300000|2022-05-03 05:21:40|836.02|832.66|836.02|832.66|836.02|832.66|835.89|832.53|0
1651555310000|2022-05-03 05:21:50|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555320000|2022-05-03 05:22:00|836.02|832.66|836.13|832.77|836.13|832.77|836.02|832.66|0
1651555330000|2022-05-03 05:22:10|836.37|833.01|836.13|832.77|836.37|833.01|836.13|832.77|0
1651555350000|2022-05-03 05:22:30|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555360000|2022-05-03 05:22:40|835.65|832.29|835.65|832.29|835.65|832.29|835.41|832.05|0
1651555370000|2022-05-03 05:22:50|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555380000|2022-05-03 05:23:00|836.13|832.77|835.89|832.53|836.13|832.77|835.89|832.53|0
1651555390000|2022-05-03 05:23:10|836.02|832.66|836.13|832.77|836.13|832.77|836.02|832.66|0
1651555400000|2022-05-03 05:23:20|836.02|832.66|835.89|832.53|836.13|832.77|835.89|832.53|0
1651555410000|2022-05-03 05:23:30|836.02|832.66|835.54|832.18|836.02|832.66|835.54|832.18|0
1651555420000|2022-05-03 05:23:40|835.65|832.29|835.65|832.29|835.65|832.29|835.41|832.05|0
1651555430000|2022-05-03 05:23:50|835.54|832.18|835.65|832.29|835.65|832.29|835.54|832.18|0
1651555450000|2022-05-03 05:24:10|835.54|832.18|835.65|832.29|835.65|832.29|835.54|832.18|0
1651555460000|2022-05-03 05:24:20|835.78|832.42|835.65|832.29|835.78|832.42|835.65|832.29|0
1651555470000|2022-05-03 05:24:30|835.41|832.05|835.41|832.05|835.54|832.18|835.41|832.05|0
1651555480000|2022-05-03 05:24:40|835.65|832.29|835.41|832.05|835.65|832.29|835.41|832.05|0
1651555490000|2022-05-03 05:24:50|835.17|831.81|835.41|832.05|835.65|832.29|835.17|831.81|0
1651555500000|2022-05-03 05:25:00|835.17|831.81|835.65|832.29|835.65|832.29|835.17|831.81|0
1651555510000|2022-05-03 05:25:10|835.41|832.05|835.17|831.81|835.41|832.05|835.17|831.81|0
1651555520000|2022-05-03 05:25:20|835.41|832.05|835.41|832.05|835.41|832.05|835.17|831.81|0
1651555530000|2022-05-03 05:25:30|835.3|831.94|835.41|832.05|835.41|832.05|835.17|831.81|0
1651555550000|2022-05-03 05:25:50|835.65|832.29|835.65|832.29|835.65|832.29|835.65|832.29|0
1651555580000|2022-05-03 05:26:20|835.78|832.42|835.78|832.42|835.89|832.53|835.78|832.42|0
1651555590000|2022-05-03 05:26:30|835.65|832.29|835.65|832.29|835.65|832.29|835.65|832.29|0
1651555600000|2022-05-03 05:26:40|835.89|832.53|835.65|832.29|835.89|832.53|835.65|832.29|0
1651555620000|2022-05-03 05:27:00|835.78|832.42|835.78|832.42|835.78|832.42|835.78|832.42|0
1651555630000|2022-05-03 05:27:10|835.89|832.53|835.65|832.29|835.89|832.53|835.65|832.29|0
1651555640000|2022-05-03 05:27:20|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555650000|2022-05-03 05:27:30|836.13|832.77|836.13|832.77|836.13|832.77|836.13|832.77|0
1651555660000|2022-05-03 05:27:40|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651555670000|2022-05-03 05:27:50|836.49|833.13|836.25|832.89|836.49|833.13|836.25|832.89|0
1651555680000|2022-05-03 05:28:00|836.37|833.01|836.61|833.25|836.61|833.25|836.37|833.01|0
1651555690000|2022-05-03 05:28:10|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651555700000|2022-05-03 05:28:20|836.61|833.25|836.61|833.25|836.61|833.25|836.61|833.25|0
1651555710000|2022-05-03 05:28:30|836.49|833.13|836.37|833.01|836.49|833.13|836.37|833.01|0
1651555720000|2022-05-03 05:28:40|836.13|832.77|835.89|832.53|836.13|832.77|835.89|832.53|0
1651555730000|2022-05-03 05:28:50|835.17|831.81|835.17|831.81|835.17|831.81|835.17|831.81|0
1651555740000|2022-05-03 05:29:00|835.41|832.05|835.65|832.29|835.65|832.29|835.41|832.05|0
1651555750000|2022-05-03 05:29:10|835.54|832.18|835.17|831.81|835.54|832.18|835.17|831.81|0
1651555780000|2022-05-03 05:29:40|835.06|831.7|835.41|832.05|835.41|832.05|835.06|831.7|0
1651555790000|2022-05-03 05:29:50|835.17|831.81|835.06|831.7|835.17|831.81|835.06|831.7|0
1651555800000|2022-05-03 05:30:00|835.17|831.81|835.17|831.81|835.3|831.94|835.17|831.81|0
1651555810000|2022-05-03 05:30:10|835.41|832.05|835.54|832.18|835.54|832.18|835.41|832.05|0
1651555820000|2022-05-03 05:30:20|835.41|832.05|835.17|831.81|835.41|832.05|835.17|831.81|0
1651555830000|2022-05-03 05:30:30|835.41|832.05|835.89|832.53|835.89|832.53|835.41|832.05|0
1651555840000|2022-05-03 05:30:40|835.78|832.42|835.89|832.53|835.89|832.53|835.78|832.42|0
1651555850000|2022-05-03 05:30:50|836.13|832.77|836.13|832.77|836.13|832.77|836.13|832.77|0
1651555860000|2022-05-03 05:31:00|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651555870000|2022-05-03 05:31:10|835.78|832.42|835.78|832.42|835.78|832.42|835.78|832.42|0
1651555880000|2022-05-03 05:31:20|835.65|832.29|835.89|832.53|835.89|832.53|835.65|832.29|0
1651555890000|2022-05-03 05:31:30|836.13|832.77|835.89|832.53|836.13|832.77|835.89|832.53|0
1651555910000|2022-05-03 05:31:50|836.13|832.77|836.37|833.01|836.37|833.01|836.01|832.65|0
1651555930000|2022-05-03 05:32:10|836.13|832.77|836.13|832.77|836.13|832.77|836.01|832.65|0
1651555940000|2022-05-03 05:32:20|836.01|832.65|835.89|832.53|836.13|832.77|835.89|832.53|0
1651555950000|2022-05-03 05:32:30|835.77|832.41|835.89|832.53|835.89|832.53|835.77|832.41|0
1651555960000|2022-05-03 05:32:40|835.77|832.41|836.37|833.01|836.37|833.01|835.77|832.41|0
1651555970000|2022-05-03 05:32:50|836.61|833.25|836.49|833.13|836.61|833.25|836.49|833.13|0
1651555980000|2022-05-03 05:33:00|836.37|833.01|836.37|833.01|836.37|833.01|836.37|833.01|0
1651555990000|2022-05-03 05:33:10|836.49|833.13|836.85|833.49|836.85|833.49|836.49|833.13|0
1651556000000|2022-05-03 05:33:20|837.09|833.73|836.85|833.49|837.09|833.73|836.85|833.49|0
1651556010000|2022-05-03 05:33:30|837.21|833.85|837.33|833.97|837.33|833.97|837.21|833.85|0
1651556020000|2022-05-03 05:33:40|837.57|834.21|837.33|833.97|837.57|834.21|837.21|833.85|0
1651556030000|2022-05-03 05:33:50|837.21|833.85|837.09|833.73|837.33|833.97|837.09|833.73|0
1651556040000|2022-05-03 05:34:00|836.97|833.61|836.97|833.61|836.97|833.61|836.97|833.61|0
1651556050000|2022-05-03 05:34:10|836.37|833.01|835.65|832.29|836.37|833.01|835.65|832.29|0
1651556060000|2022-05-03 05:34:20|835.54|832.18|835.77|832.41|835.77|832.41|835.17|831.81|0
1651556070000|2022-05-03 05:34:30|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651556080000|2022-05-03 05:34:40|835.65|832.29|835.65|832.29|835.65|832.29|835.65|832.29|0
1651556090000|2022-05-03 05:34:50|835.89|832.53|835.65|832.29|835.89|832.53|835.65|832.29|0
1651556100000|2022-05-03 05:35:00|835.89|832.53|836.01|832.65|836.13|832.77|835.89|832.53|0
1651556110000|2022-05-03 05:35:10|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651556120000|2022-05-03 05:35:20|835.65|832.29|835.65|832.29|835.65|832.29|835.65|832.29|0
1651556130000|2022-05-03 05:35:30|835.77|832.41|835.77|832.41|835.89|832.53|835.77|832.41|0
1651556140000|2022-05-03 05:35:40|835.65|832.29|835.89|832.53|835.89|832.53|835.65|832.29|0
1651556150000|2022-05-03 05:35:50|835.54|832.18|835.17|831.81|835.54|832.18|835.17|831.81|0
1651556160000|2022-05-03 05:36:00|834.93|831.57|834.93|831.57|834.93|831.57|834.93|831.57|0
1651556170000|2022-05-03 05:36:10|834.45|831.09|835.17|831.81|835.17|831.81|834.45|831.09|0
1651556190000|2022-05-03 05:36:30|834.93|831.57|835.17|831.81|835.17|831.81|834.93|831.57|0
1651556200000|2022-05-03 05:36:40|835.06|831.7|835.06|831.7|835.06|831.7|835.06|831.7|0
1651556210000|2022-05-03 05:36:50|835.17|831.81|834.93|831.57|835.17|831.81|834.93|831.57|0
1651556220000|2022-05-03 05:37:00|835.41|832.05|836.61|833.25|836.61|833.25|835.41|832.05|0
1651556230000|2022-05-03 05:37:10|836.25|832.89|836.37|833.01|836.37|833.01|836.25|832.89|0
1651556240000|2022-05-03 05:37:20|836.49|833.13|836.61|833.25|836.61|833.25|836.49|833.13|0
1651556250000|2022-05-03 05:37:30|836.37|833.01|835.89|832.53|836.37|833.01|835.89|832.53|0
1651556260000|2022-05-03 05:37:40|836.01|832.65|835.89|832.53|836.13|832.77|835.89|832.53|0
1651556280000|2022-05-03 05:38:00|835.65|832.29|835.65|832.29|835.65|832.29|835.65|832.29|0
1651556290000|2022-05-03 05:38:10|835.54|832.18|835.77|832.41|835.77|832.41|835.41|832.05|0
1651556300000|2022-05-03 05:38:20|835.65|832.29|835.65|832.29|835.65|832.29|835.65|832.29|0
1651556320000|2022-05-03 05:38:40|835.41|832.05|835.41|832.05|835.41|832.05|835.41|832.05|0
1651556330000|2022-05-03 05:38:50|835.17|831.81|835.17|831.81|835.17|831.81|835.17|831.81|0
1651556350000|2022-05-03 05:39:10|835.65|832.29|835.65|832.29|835.65|832.29|835.65|832.29|0
1651556360000|2022-05-03 05:39:20|835.41|832.05|835.65|832.29|835.65|832.29|835.41|832.05|0
1651556370000|2022-05-03 05:39:30|835.53|832.17|835.65|832.29|835.65|832.29|835.53|832.17|0
1651556420000|2022-05-03 05:40:20|835.41|832.05|835.41|832.05|835.41|832.05|835.17|831.81|0
1651556430000|2022-05-03 05:40:30|835.17|831.81|835.17|831.81|835.17|831.81|835.17|831.81|0
1651556440000|2022-05-03 05:40:40|835.41|832.05|835.41|832.05|835.41|832.05|835.3|831.94|0
1651556460000|2022-05-03 05:41:00|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651556470000|2022-05-03 05:41:10|835.77|832.41|835.65|832.29|835.77|832.41|835.65|832.29|0
1651556480000|2022-05-03 05:41:20|835.53|832.17|835.65|832.29|835.65|832.29|835.53|832.17|0
1651556500000|2022-05-03 05:41:40|835.89|832.53|836.13|832.77|836.13|832.77|835.77|832.41|0
1651556520000|2022-05-03 05:42:00|836.37|833.01|836.37|833.01|836.37|833.01|836.13|832.77|0
1651556530000|2022-05-03 05:42:10|836.13|832.77|836.13|832.77|836.13|832.77|836.13|832.77|0
1651556540000|2022-05-03 05:42:20|836.01|832.65|835.89|832.53|836.01|832.65|835.89|832.53|0
1651556550000|2022-05-03 05:42:30|835.77|832.41|835.77|832.41|835.77|832.41|835.77|832.41|0
1651556560000|2022-05-03 05:42:40|835.65|832.29|835.77|832.41|835.77|832.41|835.65|832.29|0
1651556570000|2022-05-03 05:42:50|835.89|832.53|836.01|832.65|836.01|832.65|835.89|832.53|0
1651556580000|2022-05-03 05:43:00|836.13|832.77|835.89|832.53|836.13|832.77|835.89|832.53|0
1651556590000|2022-05-03 05:43:10|835.65|832.29|835.89|832.53|835.89|832.53|835.65|832.29|0
1651556600000|2022-05-03 05:43:20|836.01|832.65|835.89|832.53|836.01|832.65|835.89|832.53|0
1651556610000|2022-05-03 05:43:30|835.77|832.41|835.77|832.41|835.77|832.41|835.77|832.41|0
1651556620000|2022-05-03 05:43:40|835.89|832.53|835.89|832.53|835.89|832.53|835.77|832.41|0
1651556630000|2022-05-03 05:43:50|835.77|832.41|835.65|832.29|835.77|832.41|835.65|832.29|0
1651556640000|2022-05-03 05:44:00|835.89|832.53|835.89|832.53|835.89|832.53|835.89|832.53|0
1651556650000|2022-05-03 05:44:10|835.77|832.41|835.77|832.41|835.89|832.53|835.77|832.41|0
1651556660000|2022-05-03 05:44:20|835.89|832.53|835.89|832.53|835.89|832.53|835.65|832.29|0
1651556670000|2022-05-03 05:44:30|835.77|832.41|836.25|832.89|836.25|832.89|835.77|832.41|0
1651556680000|2022-05-03 05:44:40|836.37|833.01|836.25|832.89|836.37|833.01|836.25|832.89|0
1651556690000|2022-05-03 05:44:50|836.37|833.01|836.85|833.49|836.85|833.49|836.37|833.01|0
1651556700000|2022-05-03 05:45:00|837.09|833.73|837.45|834.09|837.45|834.09|837.09|833.73|0
1651556710000|2022-05-03 05:45:10|837.33|833.97|837.45|834.09|837.45|834.09|837.33|833.97|0
1651556720000|2022-05-03 05:45:20|837.56|834.2|837.33|833.97|837.56|834.2|837.33|833.97|0
1651556730000|2022-05-03 05:45:30|837.56|834.2|837.56|834.2|837.56|834.2|837.33|833.97|0
1651556740000|2022-05-03 05:45:40|837.69|834.33|837.45|834.09|837.8|834.44|837.45|834.09|0
1651556750000|2022-05-03 05:45:50|837.33|833.97|837.56|834.2|837.56|834.2|837.33|833.97|0
1651556760000|2022-05-03 05:46:00|837.69|834.33|838.52|835.16|838.52|835.16|837.56|834.2|0
1651556770000|2022-05-03 05:46:10|838.28|834.92|838.17|834.81|838.28|834.92|838.17|834.81|0
1651556780000|2022-05-03 05:46:20|838.04|834.68|837.93|834.57|838.04|834.68|837.93|834.57|0
1651556790000|2022-05-03 05:46:30|838.04|834.68|838.04|834.68|838.17|834.81|838.04|834.68|0
1651556800000|2022-05-03 05:46:40|837.8|834.44|838.04|834.68|838.04|834.68|837.8|834.44|0
1651556810000|2022-05-03 05:46:50|838.17|834.81|838.04|834.68|838.17|834.81|838.04|834.68|0
1651556820000|2022-05-03 05:47:00|838.28|834.92|838.28|834.92|838.28|834.92|838.28|834.92|0
1651556830000|2022-05-03 05:47:10|838.52|835.16|838.52|835.16|838.52|835.16|838.52|835.16|0
1651556840000|2022-05-03 05:47:20|838.76|835.4|838.65|835.29|838.76|835.4|838.65|835.29|0
1651556850000|2022-05-03 05:47:30|838.76|835.4|838.52|835.16|838.76|835.4|838.52|835.16|0
1651556860000|2022-05-03 05:47:40|838.65|835.29|838.76|835.4|838.76|835.4|838.65|835.29|0
1651556870000|2022-05-03 05:47:50|838.52|835.16|838.65|835.29|838.65|835.29|838.52|835.16|0
1651556880000|2022-05-03 05:48:00|838.89|835.53|838.65|835.29|838.89|835.53|838.65|835.29|0
1651556890000|2022-05-03 05:48:10|838.76|835.4|839|835.64|839|835.64|838.76|835.4|0
1651556900000|2022-05-03 05:48:20|839.24|835.88|839.72|836.36|839.72|836.36|839.24|835.88|0
1651556910000|2022-05-03 05:48:30|839.96|836.6|840.2|836.84|840.2|836.84|839.96|836.6|0
1651556920000|2022-05-03 05:48:40|840.44|837.08|840.44|837.08|840.68|837.32|840.44|837.08|0
1651556930000|2022-05-03 05:48:50|840.2|836.84|839.84|836.48|840.2|836.84|839.72|836.36|0
1651556940000|2022-05-03 05:49:00|839.72|836.36|839.24|835.88|839.72|836.36|839.24|835.88|0
1651556950000|2022-05-03 05:49:10|839.37|836.01|839.72|836.36|839.72|836.36|839.37|836.01|0
1651556960000|2022-05-03 05:49:20|839.96|836.6|839.96|836.6|840.08|836.72|839.96|836.6|0
1651556970000|2022-05-03 05:49:30|839.72|836.36|839.37|836.01|839.72|836.36|839.37|836.01|0
1651556980000|2022-05-03 05:49:40|839.96|836.6|839.48|836.12|839.96|836.6|839.48|836.12|0
1651556990000|2022-05-03 05:49:50|839.13|835.77|839|835.64|839.24|835.88|839|835.64|0
1651557000000|2022-05-03 05:50:00|839.48|836.12|839.13|835.77|839.48|836.12|839.13|835.77|0
1651557010000|2022-05-03 05:50:10|839.24|835.88|838.76|835.4|839.24|835.88|838.76|835.4|0
1651557020000|2022-05-03 05:50:20|838.65|835.29|838.76|835.4|838.76|835.4|838.65|835.29|0
1651557030000|2022-05-03 05:50:30|838.89|835.53|838.76|835.4|839|835.64|838.76|835.4|0
1651557040000|2022-05-03 05:50:40|839|835.64|838.89|835.53|839|835.64|838.89|835.53|0
1651557050000|2022-05-03 05:50:50|838.76|835.4|838.41|835.05|838.76|835.4|838.28|834.92|0
1651557060000|2022-05-03 05:51:00|838.52|835.16|838.52|835.16|838.52|835.16|838.52|835.16|0
1651557080000|2022-05-03 05:51:20|838.28|834.92|837.56|834.2|838.28|834.92|837.56|834.2|0
1651557090000|2022-05-03 05:51:30|837.32|833.96|837.09|833.73|837.32|833.96|837.09|833.73|0
1651557100000|2022-05-03 05:51:40|837.21|833.85|837.21|833.85|837.21|833.85|837.21|833.85|0
1651557110000|2022-05-03 05:51:50|837.09|833.73|836.85|833.49|837.21|833.85|836.85|833.49|0
1651557120000|2022-05-03 05:52:00|836.61|833.25|836.61|833.25|836.73|833.37|836.61|833.25|0
1651557130000|2022-05-03 05:52:10|836.85|833.49|836.85|833.49|836.85|833.49|836.85|833.49|0
1651557140000|2022-05-03 05:52:20|837.09|833.73|837.09|833.73|837.09|833.73|837.09|833.73|0
1651557150000|2022-05-03 05:52:30|837.32|833.96|837.56|834.2|837.56|834.2|837.32|833.96|0
1651557170000|2022-05-03 05:52:50|837.8|834.44|837.8|834.44|837.8|834.44|837.8|834.44|0
1651557180000|2022-05-03 05:53:00|837.93|834.57|837.8|834.44|838.04|834.68|837.8|834.44|0
1651557190000|2022-05-03 05:53:10|837.56|834.2|837.56|834.2|837.69|834.33|837.56|834.2|0
1651557200000|2022-05-03 05:53:20|837.32|833.96|837.21|833.85|837.32|833.96|837.21|833.85|0
1651557210000|2022-05-03 05:53:30|837.08|833.72|836.61|833.25|837.08|833.72|836.61|833.25|0
1651557230000|2022-05-03 05:53:50|836.85|833.49|836.61|833.25|836.85|833.49|836.61|833.25|0
1651557240000|2022-05-03 05:54:00|836.49|833.13|836.61|833.25|836.61|833.25|836.49|833.13|0
1651557250000|2022-05-03 05:54:10|836.49|833.13|836.49|833.13|836.49|833.13|836.49|833.13|0
1651557260000|2022-05-03 05:54:20|836.61|833.25|836.73|833.37|836.85|833.49|836.61|833.25|0
1651557270000|2022-05-03 05:54:30|836.61|833.25|836.85|833.49|836.85|833.49|836.61|833.25|0
1651557280000|2022-05-03 05:54:40|837.08|833.72|837.08|833.72|837.08|833.72|837.08|833.72|0
1651557290000|2022-05-03 05:54:50|837.21|833.85|837.21|833.85|837.56|834.2|837.21|833.85|0
1651557300000|2022-05-03 05:55:00|837.32|833.96|837.45|834.09|837.45|834.09|837.08|833.72|0
1651557310000|2022-05-03 05:55:10|837.56|834.2|837.32|833.96|837.56|834.2|837.08|833.72|0
1651557320000|2022-05-03 05:55:20|837.45|834.09|837.45|834.09|837.45|834.09|837.45|834.09|0
1651557330000|2022-05-03 05:55:30|837.32|833.96|837.56|834.2|837.56|834.2|837.32|833.96|0
1651557340000|2022-05-03 05:55:40|837.32|833.96|837.56|834.2|837.56|834.2|837.08|833.72|0
1651557350000|2022-05-03 05:55:50|836.85|833.49|837.08|833.72|837.08|833.72|836.85|833.49|0
1651557360000|2022-05-03 05:56:00|837.56|834.2|837.45|834.09|837.56|834.2|837.45|834.09|0
1651557370000|2022-05-03 05:56:10|837.08|833.72|837.32|833.96|837.32|833.96|837.08|833.72|0
1651557380000|2022-05-03 05:56:20|837.21|833.85|837.08|833.72|837.21|833.85|837.08|833.72|0
1651557400000|2022-05-03 05:56:40|836.97|833.61|837.08|833.72|837.21|833.85|836.97|833.61|0
1651557410000|2022-05-03 05:56:50|837.21|833.85|837.08|833.72|837.21|833.85|836.97|833.61|0
1651557420000|2022-05-03 05:57:00|836.97|833.61|837.08|833.72|837.08|833.72|836.97|833.61|0
1651557430000|2022-05-03 05:57:10|836.85|833.49|837.32|833.96|837.32|833.96|836.85|833.49|0
1651557440000|2022-05-03 05:57:20|837.08|833.72|837.08|833.72|837.32|833.96|837.08|833.72|0
1651557450000|2022-05-03 05:57:30|837.21|833.85|837.32|833.96|837.32|833.96|837.21|833.85|0
1651557460000|2022-05-03 05:57:40|837.08|833.72|837.32|833.96|837.32|833.96|837.08|833.72|0
1651557470000|2022-05-03 05:57:50|837.21|833.85|837.32|833.96|837.32|833.96|837.21|833.85|0
1651557480000|2022-05-03 05:58:00|837.56|834.2|837.56|834.2|837.56|834.2|837.56|834.2|0
1651557490000|2022-05-03 05:58:10|838.04|834.68|838.04|834.68|838.04|834.68|838.04|834.68|0
1651557500000|2022-05-03 05:58:20|838.17|834.81|838.28|834.92|838.28|834.92|838.17|834.81|0
1651557510000|2022-05-03 05:58:30|838.17|834.81|837.8|834.44|838.28|834.92|837.8|834.44|0
1651557540000|2022-05-03 05:59:00|838.04|834.68|837.32|833.96|838.04|834.68|837.32|833.96|0
1651557550000|2022-05-03 05:59:10|837.56|834.2|837.56|834.2|837.56|834.2|837.45|834.09|0
1651557560000|2022-05-03 05:59:20|837.32|833.96|837.08|833.72|837.32|833.96|837.08|833.72|0
1651557570000|2022-05-03 05:59:30|837.32|833.96|837.32|833.96|837.32|833.96|837.32|833.96|0
1651557590000|2022-05-03 05:59:50|837.56|834.2|837.56|834.2|837.56|834.2|837.45|834.09|0
1651557600000|2022-05-03 06:00:00|838.04|834.68|838.41|835.05|838.52|835.16|838.04|834.68|0
1651557610000|2022-05-03 06:00:10|839.48|836.12|838.76|835.4|839.48|836.12|838.76|835.4|0
1651557620000|2022-05-03 06:00:20|839|835.64|839|835.64|839.24|835.88|839|835.64|0
1651557630000|2022-05-03 06:00:30|838.89|835.53|837.56|834.2|838.89|835.53|837.56|834.2|0
1651557640000|2022-05-03 06:00:40|837.45|834.09|837.56|834.2|837.56|834.2|837.08|833.72|0
1651557650000|2022-05-03 06:00:50|837.8|834.44|838.28|834.92|838.28|834.92|837.8|834.44|0
1651557660000|2022-05-03 06:01:00|838.52|835.16|839.48|836.12|839.48|836.12|838.52|835.16|0
1651557670000|2022-05-03 06:01:10|839.72|836.36|839.24|835.88|839.72|836.36|839.24|835.88|0
1651557680000|2022-05-03 06:01:20|839.48|836.12|839|835.64|839.48|836.12|839|835.64|0
1651557690000|2022-05-03 06:01:30|839.24|835.88|839.24|835.88|839.36|836|839.24|835.88|0
1651557700000|2022-05-03 06:01:40|839.48|836.12|839|835.64|839.48|836.12|839|835.64|0
1651557710000|2022-05-03 06:01:50|838.76|835.4|838.52|835.16|838.76|835.4|838.28|834.92|0
1651557720000|2022-05-03 06:02:00|838.76|835.4|839.12|835.76|839.24|835.88|838.76|835.4|0
1651557730000|2022-05-03 06:02:10|839.48|836.12|839.48|836.12|839.48|836.12|839.48|836.12|0
1651557740000|2022-05-03 06:02:20|839.84|836.48|840.2|836.84|840.2|836.84|839.84|836.48|0
1651557750000|2022-05-03 06:02:30|839.96|836.6|839.72|836.36|839.96|836.6|839.72|836.36|0
1651557760000|2022-05-03 06:02:40|839.84|836.48|839.96|836.6|839.96|836.6|839.84|836.48|0
1651557770000|2022-05-03 06:02:50|839.72|836.36|839.96|836.6|840.2|836.84|839.72|836.36|0
1651557780000|2022-05-03 06:03:00|840.44|837.08|842|838.64|842|838.64|840.44|837.08|0
1651557790000|2022-05-03 06:03:10|841.88|838.52|842.59|839.23|842.59|839.23|841.88|838.52|0
1651557800000|2022-05-03 06:03:20|842.36|839|842|838.64|842.36|839|841.76|838.4|0
1651557810000|2022-05-03 06:03:30|842.12|838.76|841.88|838.52|842.12|838.76|841.88|838.52|0
1651557820000|2022-05-03 06:03:40|842.24|838.88|841.64|838.28|842.24|838.88|841.64|838.28|0
1651557830000|2022-05-03 06:03:50|841.76|838.4|841.64|838.28|841.88|838.52|841.64|838.28|0
1651557840000|2022-05-03 06:04:00|841.28|837.92|841.28|837.92|841.4|838.04|841.28|837.92|0
1651557850000|2022-05-03 06:04:10|841.16|837.8|841.52|838.16|841.52|838.16|840.92|837.56|0
1651557860000|2022-05-03 06:04:20|842.24|838.88|842.72|839.36|842.72|839.36|842.12|838.76|0
1651557870000|2022-05-03 06:04:30|842.83|839.47|843.55|840.19|843.55|840.19|842.83|839.47|0
1651557880000|2022-05-03 06:04:40|843.79|840.43|843.79|840.43|843.79|840.43|843.79|840.43|0
1651557890000|2022-05-03 06:04:50|844.03|840.67|844.03|840.67|844.16|840.8|844.03|840.67|0
1651557900000|2022-05-03 06:05:00|844.51|841.15|844.03|840.67|844.51|841.15|844.03|840.67|0
1651557910000|2022-05-03 06:05:10|843.79|840.43|843.55|840.19|843.79|840.43|843.55|840.19|0
1651557920000|2022-05-03 06:05:20|844.03|840.67|843.92|840.56|844.03|840.67|843.92|840.56|0
1651557930000|2022-05-03 06:05:30|843.79|840.43|843.79|840.43|843.79|840.43|843.55|840.19|0
1651557940000|2022-05-03 06:05:40|843.92|840.56|843.79|840.43|843.92|840.56|843.79|840.43|0
1651557950000|2022-05-03 06:05:50|843.55|840.19|842.83|839.47|843.55|840.19|842.83|839.47|0
1651557960000|2022-05-03 06:06:00|843.31|839.95|843.31|839.95|843.31|839.95|843.31|839.95|0
1651557970000|2022-05-03 06:06:10|843.55|840.19|844.03|840.67|844.03|840.67|843.55|840.19|0
1651557980000|2022-05-03 06:06:20|844.16|840.8|844.51|841.15|844.51|841.15|844.03|840.67|0
1651557990000|2022-05-03 06:06:30|844.64|841.28|844.03|840.67|844.64|841.28|844.03|840.67|0
1651558000000|2022-05-03 06:06:40|844.27|840.91|844.75|841.39|844.75|841.39|844.27|840.91|0
1651558010000|2022-05-03 06:06:50|845.71|842.35|845.95|842.59|845.95|842.59|845.71|842.35|0
1651558020000|2022-05-03 06:07:00|845.84|842.48|845.71|842.35|845.84|842.48|845.71|842.35|0
1651558030000|2022-05-03 06:07:10|845.95|842.59|846.19|842.83|846.19|842.83|845.95|842.59|0
1651558040000|2022-05-03 06:07:20|845.95|842.59|845.95|842.59|845.95|842.59|845.95|842.59|0
1651558050000|2022-05-03 06:07:30|845.84|842.48|845.47|842.11|845.84|842.48|845.47|842.11|0
1651558060000|2022-05-03 06:07:40|845.6|842.24|845.71|842.35|845.71|842.35|845.47|842.11|0
1651558070000|2022-05-03 06:07:50|845.84|842.48|845.95|842.59|845.95|842.59|845.84|842.48|0
1651558080000|2022-05-03 06:08:00|846.19|842.83|845.95|842.59|846.19|842.83|845.95|842.59|0
1651558090000|2022-05-03 06:08:10|846.08|842.72|845.71|842.35|846.19|842.83|845.71|842.35|0
1651558100000|2022-05-03 06:08:20|845.47|842.11|845.47|842.11|845.47|842.11|845.47|842.11|0
1651558110000|2022-05-03 06:08:30|845.71|842.35|845.71|842.35|845.71|842.35|845.71|842.35|0
1651558130000|2022-05-03 06:08:50|845.95|842.59|845.71|842.35|845.95|842.59|845.71|842.35|0
1651558140000|2022-05-03 06:09:00|845.6|842.24|845.47|842.11|845.6|842.24|845.47|842.11|0
1651558150000|2022-05-03 06:09:10|845.23|841.87|844.75|841.39|845.23|841.87|844.75|841.39|0
1651558160000|2022-05-03 06:09:20|845.23|841.87|845.23|841.87|845.36|842|845.23|841.87|0
1651558180000|2022-05-03 06:09:40|845.71|842.35|845.95|842.59|845.95|842.59|845.71|842.35|0
1651558190000|2022-05-03 06:09:50|846.19|842.83|846.56|843.2|846.56|843.2|846.19|842.83|0
1651558200000|2022-05-03 06:10:00|846.43|843.07|845.71|842.35|846.43|843.07|845.71|842.35|0
1651558210000|2022-05-03 06:10:10|845.47|842.11|845.23|841.87|845.47|842.11|845.23|841.87|0
1651558220000|2022-05-03 06:10:20|845.47|842.11|845.47|842.11|845.47|842.11|845.47|842.11|0
1651558230000|2022-05-03 06:10:30|845.71|842.35|845.95|842.59|845.95|842.59|845.71|842.35|0
1651558240000|2022-05-03 06:10:40|846.08|842.72|846.19|842.83|846.19|842.83|846.08|842.72|0
1651558250000|2022-05-03 06:10:50|846.67|843.31|846.67|843.31|846.67|843.31|846.67|843.31|0
1651558260000|2022-05-03 06:11:00|846.43|843.07|847.04|843.68|847.04|843.68|846.43|843.07|0
1651558270000|2022-05-03 06:11:10|846.91|843.55|847.15|843.79|847.15|843.79|846.91|843.55|0
1651558280000|2022-05-03 06:11:20|846.91|843.55|846.91|843.55|846.91|843.55|846.91|843.55|0
1651558290000|2022-05-03 06:11:30|846.67|843.31|846.43|843.07|846.67|843.31|846.43|843.07|0
1651558320000|2022-05-03 06:12:00|846.19|842.83|846.19|842.83|846.19|842.83|846.19|842.83|0
1651558330000|2022-05-03 06:12:10|845.95|842.59|845.23|841.87|845.95|842.59|845.23|841.87|0
1651558340000|2022-05-03 06:12:20|844.99|841.63|845.23|841.87|845.23|841.87|844.99|841.63|0
1651558350000|2022-05-03 06:12:30|845.12|841.76|845.12|841.76|845.12|841.76|844.99|841.63|0
1651558360000|2022-05-03 06:12:40|845.23|841.87|845.36|842|845.36|842|845.23|841.87|0
1651558370000|2022-05-03 06:12:50|845.47|842.11|845.47|842.11|845.47|842.11|845.47|842.11|0
1651558380000|2022-05-03 06:13:00|845.71|842.35|846.19|842.83|846.19|842.83|845.71|842.35|0
1651558390000|2022-05-03 06:13:10|846.43|843.07|846.43|843.07|846.43|843.07|846.32|842.96|0
1651558400000|2022-05-03 06:13:20|846.91|843.55|846.19|842.83|846.91|843.55|846.19|842.83|0
1651558410000|2022-05-03 06:13:30|845.71|842.35|845.95|842.59|845.95|842.59|845.71|842.35|0
1651558420000|2022-05-03 06:13:40|845.71|842.35|845.71|842.35|845.71|842.35|845.6|842.24|0
1651558430000|2022-05-03 06:13:50|845.47|842.11|845.23|841.87|845.47|842.11|845.23|841.87|0
1651558440000|2022-05-03 06:14:00|845.47|842.11|845.47|842.11|845.47|842.11|845.47|842.11|0
1651558450000|2022-05-03 06:14:10|845.71|842.35|845.6|842.24|845.71|842.35|845.47|842.11|0
1651558460000|2022-05-03 06:14:20|845.23|841.87|844.75|841.39|845.36|842|844.75|841.39|0
1651558470000|2022-05-03 06:14:30|844.99|841.63|845.12|841.76|845.23|841.87|844.99|841.63|0
1651558480000|2022-05-03 06:14:40|844.99|841.63|845.23|841.87|845.23|841.87|844.99|841.63|0
1651558490000|2022-05-03 06:14:50|845.47|842.11|845.71|842.35|845.71|842.35|845.47|842.11|0
1651558500000|2022-05-03 06:15:00|845.6|842.24|845.71|842.35|845.95|842.59|845.47|842.11|0
1651558510000|2022-05-03 06:15:10|845.47|842.11|846.19|842.83|846.19|842.83|845.47|842.11|0
1651558520000|2022-05-03 06:15:20|845.95|842.59|846.19|842.83|846.32|842.96|845.95|842.59|0
1651558530000|2022-05-03 06:15:30|846.32|842.96|846.19|842.83|846.32|842.96|846.19|842.83|0
1651558540000|2022-05-03 06:15:40|845.95|842.59|846.91|843.55|846.91|843.55|845.95|842.59|0
1651558550000|2022-05-03 06:15:50|847.15|843.79|847.15|843.79|847.15|843.79|847.15|843.79|0
1651558560000|2022-05-03 06:16:00|847.39|844.03|847.04|843.68|847.39|844.03|846.91|843.55|0
1651558570000|2022-05-03 06:16:10|846.91|843.55|846.43|843.07|846.91|843.55|846.43|843.07|0
1651558580000|2022-05-03 06:16:20|846.32|842.96|846.19|842.83|846.43|843.07|846.19|842.83|0
1651558590000|2022-05-03 06:16:30|846.32|842.96|846.67|843.31|846.67|843.31|846.32|842.96|0
1651558600000|2022-05-03 06:16:40|846.56|843.2|846.67|843.31|846.67|843.31|846.56|843.2|0
1651558610000|2022-05-03 06:16:50|846.91|843.55|846.91|843.55|846.91|843.55|846.91|843.55|0
1651558620000|2022-05-03 06:17:00|846.67|843.31|846.08|842.72|846.67|843.31|846.08|842.72|0
1651558630000|2022-05-03 06:17:10|845.95|842.59|845.95|842.59|845.95|842.59|845.71|842.35|0
1651558640000|2022-05-03 06:17:20|846.19|842.83|846.19|842.83|846.19|842.83|846.19|842.83|0
1651558650000|2022-05-03 06:17:30|846.08|842.72|845.95|842.59|846.08|842.72|845.95|842.59|0
1651558660000|2022-05-03 06:17:40|845.71|842.35|844.99|841.63|845.71|842.35|844.99|841.63|0
1651558670000|2022-05-03 06:17:50|844.75|841.39|844.88|841.52|844.88|841.52|844.75|841.39|0
1651558680000|2022-05-03 06:18:00|844.75|841.39|844.51|841.15|844.75|841.39|844.4|841.04|0
1651558690000|2022-05-03 06:18:10|844.27|840.91|844.51|841.15|844.51|841.15|844.27|840.91|0
1651558700000|2022-05-03 06:18:20|844.03|840.67|844.03|840.67|844.03|840.67|844.03|840.67|0
1651558710000|2022-05-03 06:18:30|843.79|840.43|844.27|840.91|844.27|840.91|843.79|840.43|0
1651558720000|2022-05-03 06:18:40|844.51|841.15|844.27|840.91|844.51|841.15|844.27|840.91|0
1651558730000|2022-05-03 06:18:50|844.03|840.67|844.03|840.67|844.03|840.67|843.92|840.56|0
1651558740000|2022-05-03 06:19:00|843.79|840.43|842.83|839.47|843.79|840.43|842.83|839.47|0
1651558750000|2022-05-03 06:19:10|843.31|839.95|843.2|839.84|843.55|840.19|843.2|839.84|0
1651558760000|2022-05-03 06:19:20|843.31|839.95|842.59|839.23|843.31|839.95|842.59|839.23|0
1651558770000|2022-05-03 06:19:30|842.83|839.47|842.83|839.47|842.83|839.47|842.83|839.47|0
1651558780000|2022-05-03 06:19:40|842.96|839.6|843.55|840.19|843.55|840.19|842.96|839.6|0
1651558790000|2022-05-03 06:19:50|843.79|840.43|843.79|840.43|843.92|840.56|843.79|840.43|0
1651558800000|2022-05-03 06:20:00|843.68|840.32|843.55|840.19|843.79|840.43|843.55|840.19|0
1651558810000|2022-05-03 06:20:10|843.31|839.95|842.83|839.47|843.55|840.19|842.83|839.47|0
1651558820000|2022-05-03 06:20:20|843.07|839.71|843.31|839.95|843.55|840.19|843.07|839.71|0
1651558830000|2022-05-03 06:20:30|843.2|839.84|843.31|839.95|843.31|839.95|843.07|839.71|0
1651558840000|2022-05-03 06:20:40|843.55|840.19|844.03|840.67|844.03|840.67|843.55|840.19|0
1651558850000|2022-05-03 06:20:50|844.4|841.04|844.03|840.67|844.4|841.04|844.03|840.67|0
1651558860000|2022-05-03 06:21:00|844.16|840.8|844.16|840.8|844.16|840.8|844.16|840.8|0
1651558870000|2022-05-03 06:21:10|844.27|840.91|844.99|841.63|844.99|841.63|844.27|840.91|0
1651558880000|2022-05-03 06:21:20|844.75|841.39|844.75|841.39|844.75|841.39|844.75|841.39|0
1651558890000|2022-05-03 06:21:30|844.99|841.63|845.23|841.87|845.23|841.87|844.99|841.63|0
1651558900000|2022-05-03 06:21:40|845.12|841.76|844.75|841.39|845.12|841.76|844.75|841.39|0
1651558910000|2022-05-03 06:21:50|844.51|841.15|844.75|841.39|844.75|841.39|844.51|841.15|0
1651558920000|2022-05-03 06:22:00|844.51|841.15|844.51|841.15|844.51|841.15|844.51|841.15|0
1651558930000|2022-05-03 06:22:10|844.75|841.39|845.23|841.87|845.23|841.87|844.75|841.39|0
1651558940000|2022-05-03 06:22:20|844.99|841.63|844.99|841.63|845.23|841.87|844.99|841.63|0
1651558950000|2022-05-03 06:22:30|844.51|841.15|845.23|841.87|845.23|841.87|844.51|841.15|0
1651558960000|2022-05-03 06:22:40|845.47|842.11|845.36|842|845.6|842.24|845.36|842|0
1651558970000|2022-05-03 06:22:50|845.12|841.76|844.88|841.52|845.12|841.76|844.88|841.52|0
1651558980000|2022-05-03 06:23:00|844.99|841.63|844.75|841.39|844.99|841.63|844.75|841.39|0
1651558990000|2022-05-03 06:23:10|844.51|841.15|844.51|841.15|844.51|841.15|844.4|841.04|0
1651559000000|2022-05-03 06:23:20|844.27|840.91|844.03|840.67|844.27|840.91|844.03|840.67|0
1651559010000|2022-05-03 06:23:30|843.92|840.56|843.79|840.43|844.03|840.67|843.79|840.43|0
1651559020000|2022-05-03 06:23:40|843.92|840.56|843.07|839.71|843.92|840.56|843.07|839.71|0
1651559030000|2022-05-03 06:23:50|843.31|839.95|843.31|839.95|843.44|840.08|843.31|839.95|0
1651559050000|2022-05-03 06:24:10|842.59|839.23|842.59|839.23|842.59|839.23|842.59|839.23|0
1651559060000|2022-05-03 06:24:20|842.83|839.47|843.07|839.71|843.07|839.71|842.83|839.47|0
1651559070000|2022-05-03 06:24:30|842.35|838.99|843.07|839.71|843.31|839.95|842.35|838.99|0
1651559080000|2022-05-03 06:24:40|843.31|839.95|843.79|840.43|843.79|840.43|843.31|839.95|0
1651559090000|2022-05-03 06:24:50|843.68|840.32|843.68|840.32|843.68|840.32|843.68|840.32|0
1651559100000|2022-05-03 06:25:00|843.55|840.19|843.2|839.84|843.55|840.19|843.2|839.84|0
1651559110000|2022-05-03 06:25:10|843.07|839.71|843.31|839.95|843.31|839.95|843.07|839.71|0
1651559120000|2022-05-03 06:25:20|843.2|839.84|843.31|839.95|843.31|839.95|843.07|839.71|0
1651559130000|2022-05-03 06:25:30|843.2|839.84|842.96|839.6|843.2|839.84|842.96|839.6|0
1651559140000|2022-05-03 06:25:40|843.07|839.71|842.96|839.6|843.07|839.71|842.59|839.23|0
1651559150000|2022-05-03 06:25:50|842.83|839.47|842.96|839.6|842.96|839.6|842.72|839.36|0
1651559160000|2022-05-03 06:26:00|843.55|840.19|843.55|840.19|843.68|840.32|843.44|840.08|0
1651559170000|2022-05-03 06:26:10|843.44|840.08|843.68|840.32|843.68|840.32|843.44|840.08|0
1651559180000|2022-05-03 06:26:20|843.44|840.08|843.55|840.19|843.55|840.19|843.44|840.08|0
1651559190000|2022-05-03 06:26:30|843.68|840.32|843.92|840.56|843.92|840.56|843.68|840.32|0
1651559200000|2022-05-03 06:26:40|844.03|840.67|843.79|840.43|844.03|840.67|843.79|840.43|0
1651559210000|2022-05-03 06:26:50|843.92|840.56|845.23|841.87|845.23|841.87|843.92|840.56|0
1651559220000|2022-05-03 06:27:00|844.64|841.28|844.27|840.91|844.64|841.28|844.27|840.91|0
1651559230000|2022-05-03 06:27:10|844.64|841.28|844.51|841.15|844.75|841.39|844.51|841.15|0
1651559240000|2022-05-03 06:27:20|844.27|840.91|844.75|841.39|844.75|841.39|844.27|840.91|0
1651559250000|2022-05-03 06:27:30|844.99|841.63|845.12|841.76|845.12|841.76|844.99|841.63|0
1651559260000|2022-05-03 06:27:40|845.23|841.87|844.99|841.63|845.23|841.87|844.99|841.63|0
1651559270000|2022-05-03 06:27:50|845.23|841.87|844.75|841.39|845.23|841.87|844.75|841.39|0
1651559280000|2022-05-03 06:28:00|844.88|841.52|844.75|841.39|844.88|841.52|844.75|841.39|0
1651559290000|2022-05-03 06:28:10|844.88|841.52|844.64|841.28|844.88|841.52|844.64|841.28|0
1651559300000|2022-05-03 06:28:20|844.75|841.39|844.99|841.63|844.99|841.63|844.75|841.39|0
1651559310000|2022-05-03 06:28:30|845.23|841.87|845.12|841.76|845.47|842.11|845.12|841.76|0
1651559320000|2022-05-03 06:28:40|844.99|841.63|844.88|841.52|844.99|841.63|844.88|841.52|0
1651559330000|2022-05-03 06:28:50|844.75|841.39|844.64|841.28|844.75|841.39|844.64|841.28|0
1651559340000|2022-05-03 06:29:00|844.51|841.15|844.99|841.63|844.99|841.63|844.51|841.15|0
1651559350000|2022-05-03 06:29:10|845.12|841.76|844.75|841.39|845.12|841.76|844.75|841.39|0
1651559360000|2022-05-03 06:29:20|844.51|841.15|843.79|840.43|844.51|841.15|843.79|840.43|0
1651559370000|2022-05-03 06:29:30|843.92|840.56|843.07|839.71|843.92|840.56|843.07|839.71|0
1651559380000|2022-05-03 06:29:40|843.31|839.95|843.44|840.08|843.55|840.19|843.31|839.95|0
1651559390000|2022-05-03 06:29:50|843.55|840.19|843.79|840.43|843.79|840.43|843.55|840.19|0
1651559400000|2022-05-03 06:30:00|843.44|840.08|843.55|840.19|843.55|840.19|843.07|839.71|0
1651559410000|2022-05-03 06:30:10|843.07|839.71|843.44|840.08|843.44|840.08|843.07|839.71|0
1651559420000|2022-05-03 06:30:20|843.31|839.95|843.55|840.19|843.55|840.19|843.31|839.95|0
1651559430000|2022-05-03 06:30:30|843.79|840.43|843.79|840.43|843.79|840.43|843.55|840.19|0
1651559440000|2022-05-03 06:30:40|843.92|840.56|844.03|840.67|844.03|840.67|843.92|840.56|0
1651559450000|2022-05-03 06:30:50|844.16|840.8|844.03|840.67|844.16|840.8|844.03|840.67|0
1651559460000|2022-05-03 06:31:00|844.27|840.91|844.51|841.15|844.51|841.15|844.27|840.91|0
1651559470000|2022-05-03 06:31:10|844.27|840.91|844.51|841.15|844.51|841.15|844.27|840.91|0
1651559480000|2022-05-03 06:31:20|844.4|841.04|844.75|841.39|844.75|841.39|844.4|841.04|0
1651559490000|2022-05-03 06:31:30|844.64|841.28|844.64|841.28|844.88|841.52|844.64|841.28|0
1651559500000|2022-05-03 06:31:40|844.75|841.39|844.75|841.39|844.88|841.52|844.75|841.39|0
1651559510000|2022-05-03 06:31:50|844.99|841.63|844.99|841.63|845.23|841.87|844.99|841.63|0
1651559520000|2022-05-03 06:32:00|845.12|841.76|844.99|841.63|845.12|841.76|844.99|841.63|0
1651559530000|2022-05-03 06:32:10|844.75|841.39|845.23|841.87|845.23|841.87|844.75|841.39|0
1651559540000|2022-05-03 06:32:20|845.47|842.11|845.47|842.11|845.47|842.11|845.47|842.11|0
1651559550000|2022-05-03 06:32:30|845.59|842.23|845.59|842.23|845.59|842.23|845.59|842.23|0
1651559560000|2022-05-03 06:32:40|845.47|842.11|845.23|841.87|845.47|842.11|845.12|841.76|0
1651559570000|2022-05-03 06:32:50|845.36|842|845.47|842.11|845.47|842.11|845.36|842|0
1651559580000|2022-05-03 06:33:00|845.71|842.35|845.71|842.35|845.71|842.35|845.71|842.35|0
1651559590000|2022-05-03 06:33:10|846.19|842.83|846.19|842.83|846.19|842.83|846.19|842.83|0
1651559600000|2022-05-03 06:33:20|846.07|842.71|845.83|842.47|846.07|842.71|845.83|842.47|0
1651559610000|2022-05-03 06:33:30|845.71|842.35|845.47|842.11|845.83|842.47|845.47|842.11|0
1651559620000|2022-05-03 06:33:40|844.99|841.63|844.99|841.63|844.99|841.63|844.75|841.39|0
1651559630000|2022-05-03 06:33:50|844.88|841.52|844.99|841.63|844.99|841.63|844.75|841.39|0
1651559640000|2022-05-03 06:34:00|845.12|841.76|845.12|841.76|845.12|841.76|845.12|841.76|0
1651559650000|2022-05-03 06:34:10|844.99|841.63|845.12|841.76|845.23|841.87|844.99|841.63|0
1651559660000|2022-05-03 06:34:20|845.23|841.87|844.99|841.63|845.23|841.87|844.99|841.63|0
1651559670000|2022-05-03 06:34:30|844.75|841.39|844.03|840.67|844.75|841.39|843.79|840.43|0
1651559680000|2022-05-03 06:34:40|843.79|840.43|843.55|840.19|843.79|840.43|843.55|840.19|0
1651559690000|2022-05-03 06:34:50|843.2|839.84|843.31|839.95|843.31|839.95|843.2|839.84|0
1651559700000|2022-05-03 06:35:00|843.44|840.08|843.68|840.32|843.68|840.32|843.44|840.08|0
1651559710000|2022-05-03 06:35:10|843.55|840.19|843.55|840.19|843.68|840.32|843.55|840.19|0
1651559720000|2022-05-03 06:35:20|843.44|840.08|843.31|839.95|843.44|840.08|843.31|839.95|0
1651559730000|2022-05-03 06:35:30|843.44|840.08|843.31|839.95|843.44|840.08|843.2|839.84|0
1651559740000|2022-05-03 06:35:40|843.55|840.19|843.44|840.08|843.55|840.19|843.44|840.08|0
1651559750000|2022-05-03 06:35:50|843.2|839.84|843.31|839.95|843.31|839.95|843.07|839.71|0
1651559760000|2022-05-03 06:36:00|843.55|840.19|843.2|839.84|843.55|840.19|843.2|839.84|0
1651559770000|2022-05-03 06:36:10|843.55|840.19|843.44|840.08|843.55|840.19|843.44|840.08|0
1651559780000|2022-05-03 06:36:20|843.55|840.19|844.03|840.67|844.03|840.67|843.44|840.08|0
1651559790000|2022-05-03 06:36:30|844.16|840.8|844.16|840.8|844.27|840.91|844.16|840.8|0
1651559800000|2022-05-03 06:36:40|844.03|840.67|843.68|840.32|844.03|840.67|843.68|840.32|0
1651559810000|2022-05-03 06:36:50|843.55|840.19|843.55|840.19|843.68|840.32|843.55|840.19|0
1651559820000|2022-05-03 06:37:00|843.68|840.32|843.92|840.56|843.92|840.56|843.68|840.32|0
1651559830000|2022-05-03 06:37:10|844.03|840.67|844.03|840.67|844.03|840.67|844.03|840.67|0
1651559840000|2022-05-03 06:37:20|843.79|840.43|843.55|840.19|843.79|840.43|843.44|840.08|0
1651559850000|2022-05-03 06:37:30|843.68|840.32|843.68|840.32|843.68|840.32|843.68|840.32|0
1651559860000|2022-05-03 06:37:40|843.79|840.43|843.68|840.32|843.79|840.43|843.68|840.32|0
1651559870000|2022-05-03 06:37:50|843.55|840.19|843.79|840.43|843.92|840.56|843.55|840.19|0
1651559880000|2022-05-03 06:38:00|843.68|840.32|843.79|840.43|843.79|840.43|843.55|840.19|0
1651559890000|2022-05-03 06:38:10|843.92|840.56|843.55|840.19|843.92|840.56|843.55|840.19|0
1651559900000|2022-05-03 06:38:20|843.31|839.95|842.72|839.36|843.31|839.95|842.72|839.36|0
1651559910000|2022-05-03 06:38:30|842.59|839.23|843.07|839.71|843.07|839.71|842.59|839.23|0
1651559920000|2022-05-03 06:38:40|842.83|839.47|842.83|839.47|842.96|839.6|842.83|839.47|0
1651559930000|2022-05-03 06:38:50|842.72|839.36|842.59|839.23|842.72|839.36|842.59|839.23|0
1651559940000|2022-05-03 06:39:00|842.83|839.47|843.31|839.95|843.31|839.95|842.83|839.47|0
1651559950000|2022-05-03 06:39:10|843.44|840.08|843.55|840.19|843.55|840.19|843.44|840.08|0
1651559960000|2022-05-03 06:39:20|843.44|840.08|843.2|839.84|843.44|840.08|843.07|839.71|0
1651559970000|2022-05-03 06:39:30|843.07|839.71|842.72|839.36|843.07|839.71|842.59|839.23|0
1651559980000|2022-05-03 06:39:40|842.83|839.47|842.83|839.47|842.83|839.47|842.72|839.36|0
1651559990000|2022-05-03 06:39:50|842.59|839.23|842.83|839.47|842.83|839.47|842.59|839.23|0
1651560020000|2022-05-03 06:40:20|842.96|839.6|842.83|839.47|842.96|839.6|842.83|839.47|0
1651560030000|2022-05-03 06:40:30|842.59|839.23|842.35|838.99|842.83|839.47|842.35|838.99|0
1651560040000|2022-05-03 06:40:40|842.48|839.12|842.35|838.99|842.48|839.12|842.35|838.99|0
1651560050000|2022-05-03 06:40:50|842.24|838.88|842.59|839.23|842.59|839.23|842.11|838.75|0
1651560060000|2022-05-03 06:41:00|842.72|839.36|842.59|839.23|842.83|839.47|842.59|839.23|0
1651560070000|2022-05-03 06:41:10|842.35|838.99|842.11|838.75|842.35|838.99|841.87|838.51|0
1651560080000|2022-05-03 06:41:20|842|838.64|841.63|838.27|842|838.64|841.63|838.27|0
1651560090000|2022-05-03 06:41:30|841.15|837.79|841.15|837.79|841.15|837.79|841.04|837.68|0
1651560100000|2022-05-03 06:41:40|841.52|838.16|841.39|838.03|841.63|838.27|841.39|838.03|0
1651560110000|2022-05-03 06:41:50|841.63|838.27|842.35|838.99|842.35|838.99|841.63|838.27|0
1651560120000|2022-05-03 06:42:00|842.11|838.75|842.24|838.88|842.24|838.88|842.11|838.75|0
1651560130000|2022-05-03 06:42:10|842.11|838.75|842.24|838.88|842.35|838.99|842.11|838.75|0
1651560140000|2022-05-03 06:42:20|842.35|838.99|842.11|838.75|842.35|838.99|842.11|838.75|0
1651560150000|2022-05-03 06:42:30|841.76|838.4|841.87|838.51|841.87|838.51|841.63|838.27|0
1651560160000|2022-05-03 06:42:40|841.76|838.4|841.76|838.4|841.76|838.4|841.76|838.4|0
1651560170000|2022-05-03 06:42:50|841.87|838.51|842|838.64|842|838.64|841.87|838.51|0
1651560180000|2022-05-03 06:43:00|842.11|838.75|842.11|838.75|842.11|838.75|842.11|838.75|0
1651560200000|2022-05-03 06:43:20|842|838.64|842|838.64|842|838.64|842|838.64|0
1651560210000|2022-05-03 06:43:30|842.24|838.88|842.11|838.75|842.24|838.88|842.11|838.75|0
1651560220000|2022-05-03 06:43:40|842.24|838.88|842.96|839.6|842.96|839.6|842.24|838.88|0
1651560230000|2022-05-03 06:43:50|843.07|839.71|842.59|839.23|843.2|839.84|842.59|839.23|0
1651560240000|2022-05-03 06:44:00|842.96|839.6|843.31|839.95|843.31|839.95|842.96|839.6|0
1651560250000|2022-05-03 06:44:10|843.07|839.71|842.96|839.6|843.07|839.71|842.96|839.6|0
1651560260000|2022-05-03 06:44:20|842.24|838.88|842.48|839.12|842.48|839.12|842.24|838.88|0
1651560270000|2022-05-03 06:44:30|842.59|839.23|842.48|839.12|842.59|839.23|842.48|839.12|0
1651560280000|2022-05-03 06:44:40|842.35|838.99|842.48|839.12|842.48|839.12|842.35|838.99|0
1651560290000|2022-05-03 06:44:50|842.35|838.99|842.35|838.99|842.35|838.99|842|838.64|0
1651560300000|2022-05-03 06:45:00|842.59|839.23|842.96|839.6|842.96|839.6|842.48|839.12|0
1651560310000|2022-05-03 06:45:10|843.07|839.71|842.35|838.99|843.07|839.71|842.35|838.99|0
1651560320000|2022-05-03 06:45:20|842.59|839.23|844.15|840.79|844.15|840.79|842.35|838.99|0
1651560330000|2022-05-03 06:45:30|843.79|840.43|843.55|840.19|843.79|840.43|843.55|840.19|0
1651560340000|2022-05-03 06:45:40|843.67|840.31|843.55|840.19|843.79|840.43|843.55|840.19|0
1651560350000|2022-05-03 06:45:50|843.31|839.95|843.55|840.19|843.55|840.19|843.31|839.95|0
1651560360000|2022-05-03 06:46:00|844.03|840.67|844.27|840.91|844.27|840.91|844.03|840.67|0
1651560370000|2022-05-03 06:46:10|844.15|840.79|843.79|840.43|844.15|840.79|843.79|840.43|0
1651560380000|2022-05-03 06:46:20|844.03|840.67|844.51|841.15|844.51|841.15|844.03|840.67|0
1651560400000|2022-05-03 06:46:40|844.27|840.91|844.27|840.91|844.27|840.91|844.03|840.67|0
1651560410000|2022-05-03 06:46:50|844.39|841.03|844.39|841.03|844.39|841.03|844.39|841.03|0
1651560420000|2022-05-03 06:47:00|844.27|840.91|844.03|840.67|844.27|840.91|844.03|840.67|0
1651560430000|2022-05-03 06:47:10|844.15|840.79|844.39|841.03|844.39|841.03|844.03|840.67|0
1651560440000|2022-05-03 06:47:20|844.27|840.91|844.51|841.15|844.51|841.15|843.79|840.43|0
1651560460000|2022-05-03 06:47:40|844.99|841.63|845.47|842.11|845.47|842.11|844.99|841.63|0
1651560470000|2022-05-03 06:47:50|845.23|841.87|844.99|841.63|845.23|841.87|844.99|841.63|0
1651560480000|2022-05-03 06:48:00|845.23|841.87|845.59|842.23|845.59|842.23|845.11|841.75|0
1651560490000|2022-05-03 06:48:10|845.71|842.35|845.59|842.23|845.71|842.35|845.59|842.23|0
1651560500000|2022-05-03 06:48:20|845.47|842.11|845.59|842.23|845.71|842.35|845.47|842.11|0
1651560510000|2022-05-03 06:48:30|845.83|842.47|845.95|842.59|845.95|842.59|845.83|842.47|0
1651560520000|2022-05-03 06:48:40|845.83|842.47|845.95|842.59|845.95|842.59|845.83|842.47|0
1651560530000|2022-05-03 06:48:50|845.71|842.35|845.71|842.35|845.71|842.35|845.71|842.35|0
1651560540000|2022-05-03 06:49:00|845.59|842.23|845.47|842.11|845.59|842.23|845.47|842.11|0
1651560550000|2022-05-03 06:49:10|845.23|841.87|845.23|841.87|845.59|842.23|845.23|841.87|0
1651560560000|2022-05-03 06:49:20|845.11|841.75|844.75|841.39|845.11|841.75|844.75|841.39|0
1651560570000|2022-05-03 06:49:30|844.63|841.27|844.75|841.39|844.75|841.39|844.63|841.27|0
1651560580000|2022-05-03 06:49:40|845.23|841.87|845.23|841.87|845.23|841.87|845.23|841.87|0
1651560590000|2022-05-03 06:49:50|845.11|841.75|845.11|841.75|845.11|841.75|845.11|841.75|0
1651560600000|2022-05-03 06:50:00|844.75|841.39|844.51|841.15|844.75|841.39|844.51|841.15|0
1651560610000|2022-05-03 06:50:10|844.27|840.91|843.79|840.43|844.27|840.91|843.79|840.43|0
1651560620000|2022-05-03 06:50:20|844.03|840.67|843.55|840.19|844.03|840.67|843.55|840.19|0
1651560630000|2022-05-03 06:50:30|843.91|840.55|844.03|840.67|844.03|840.67|843.91|840.55|0
1651560640000|2022-05-03 06:50:40|843.91|840.55|843.31|839.95|843.91|840.55|843.31|839.95|0
1651560650000|2022-05-03 06:50:50|843.55|840.19|843.55|840.19|843.55|840.19|843.55|840.19|0
1651560660000|2022-05-03 06:51:00|843.67|840.31|843.67|840.31|843.67|840.31|843.55|840.19|0
1651560670000|2022-05-03 06:51:10|843.43|840.07|843.31|839.95|843.43|840.07|843.31|839.95|0
1651560680000|2022-05-03 06:51:20|843.55|840.19|843.79|840.43|844.03|840.67|843.55|840.19|0
1651560690000|2022-05-03 06:51:30|844.15|840.79|844.27|840.91|844.27|840.91|844.15|840.79|0
1651560700000|2022-05-03 06:51:40|844.51|841.15|844.03|840.67|844.51|841.15|844.03|840.67|0
1651560710000|2022-05-03 06:51:50|843.91|840.55|843.79|840.43|844.03|840.67|843.79|840.43|0
1651560720000|2022-05-03 06:52:00|843.91|840.55|843.67|840.31|843.91|840.55|843.67|840.31|0
1651560730000|2022-05-03 06:52:10|843.79|840.43|844.15|840.79|844.39|841.03|843.79|840.43|0
1651560740000|2022-05-03 06:52:20|843.91|840.55|843.91|840.55|843.91|840.55|843.67|840.31|0
1651560750000|2022-05-03 06:52:30|843.79|840.43|844.27|840.91|844.27|840.91|843.79|840.43|0
1651560760000|2022-05-03 06:52:40|844.39|841.03|844.03|840.67|844.39|841.03|844.03|840.67|0
1651560770000|2022-05-03 06:52:50|844.27|840.91|844.27|840.91|844.27|840.91|844.15|840.79|0
1651560780000|2022-05-03 06:53:00|844.15|840.79|844.27|840.91|844.27|840.91|844.03|840.67|0
1651560790000|2022-05-03 06:53:10|843.79|840.43|844.51|841.15|844.51|841.15|843.79|840.43|0
1651560800000|2022-05-03 06:53:20|844.75|841.39|844.51|841.15|844.75|841.39|844.51|841.15|0
1651560810000|2022-05-03 06:53:30|844.63|841.27|844.75|841.39|844.87|841.51|844.63|841.27|0
1651560820000|2022-05-03 06:53:40|844.99|841.63|845.23|841.87|845.23|841.87|844.99|841.63|0
1651560830000|2022-05-03 06:53:50|844.99|841.63|845.47|842.11|845.47|842.11|844.99|841.63|0
1651560840000|2022-05-03 06:54:00|845.71|842.35|845.04|841.68|845.71|842.35|845.04|841.68|0
1651560850000|2022-05-03 06:54:10|845.16|841.8|845.16|841.8|845.16|841.8|845.16|841.8|0
1651560860000|2022-05-03 06:54:20|845.28|841.92|845.76|842.4|845.76|842.4|845.16|841.8|0
1651560870000|2022-05-03 06:54:30|845.52|842.16|845.76|842.4|845.88|842.52|845.52|842.16|0
1651560880000|2022-05-03 06:54:40|845.64|842.28|845.76|842.4|845.76|842.4|845.64|842.28|0
1651560890000|2022-05-03 06:54:50|845.88|842.52|845.76|842.4|845.88|842.52|845.76|842.4|0
1651560900000|2022-05-03 06:55:00|845.64|842.28|845.64|842.28|845.76|842.4|845.4|842.04|0
1651560910000|2022-05-03 06:55:10|845.52|842.16|845.4|842.04|845.52|842.16|845.4|842.04|0
1651560920000|2022-05-03 06:55:20|845.28|841.92|845.28|841.92|845.28|841.92|845.28|841.92|0
1651560930000|2022-05-03 06:55:30|845.52|842.16|846|842.64|846|842.64|845.52|842.16|0
1651560940000|2022-05-03 06:55:40|845.88|842.52|846.12|842.76|846.24|842.88|845.88|842.52|0
1651560950000|2022-05-03 06:55:50|846.24|842.88|846.24|842.88|846.24|842.88|846.12|842.76|0
1651560960000|2022-05-03 06:56:00|846.12|842.76|846.24|842.88|846.24|842.88|846.12|842.76|0
1651560970000|2022-05-03 06:56:10|846.36|843|846.24|842.88|846.36|843|846.24|842.88|0
1651560980000|2022-05-03 06:56:20|846.48|843.12|846.48|843.12|846.84|843.48|846.48|843.12|0
1651560990000|2022-05-03 06:56:30|846.72|843.36|847.44|844.08|847.44|844.08|846.72|843.36|0
1651561000000|2022-05-03 06:56:40|846.96|843.6|847.32|843.96|847.44|844.08|846.96|843.6|0
1651561010000|2022-05-03 06:56:50|848.16|844.8|847.68|844.32|848.16|844.8|847.44|844.08|0
1651561020000|2022-05-03 06:57:00|847.44|844.08|846.96|843.6|847.44|844.08|846.96|843.6|0
1651561030000|2022-05-03 06:57:10|847.08|843.72|846.84|843.48|847.08|843.72|846.6|843.24|0
1651561040000|2022-05-03 06:57:20|846.72|843.36|846.72|843.36|846.72|843.36|846.48|843.12|0
1651561050000|2022-05-03 06:57:30|846.48|843.12|846.48|843.12|846.48|843.12|846.12|842.76|0
1651561060000|2022-05-03 06:57:40|846.72|843.36|846.72|843.36|846.84|843.48|846.72|843.36|0
1651561070000|2022-05-03 06:57:50|846.48|843.12|847.32|843.96|847.32|843.96|846.48|843.12|0
1651561080000|2022-05-03 06:58:00|847.44|844.08|847.44|844.08|847.44|844.08|847.32|843.96|0
1651561090000|2022-05-03 06:58:10|847.56|844.2|847.44|844.08|847.68|844.32|847.44|844.08|0
1651561100000|2022-05-03 06:58:20|847.68|844.32|847.2|843.84|847.68|844.32|847.2|843.84|0
1651561110000|2022-05-03 06:58:30|846.96|843.6|847.2|843.84|847.2|843.84|846.96|843.6|0
1651561120000|2022-05-03 06:58:40|847.44|844.08|847.2|843.84|847.44|844.08|847.2|843.84|0
1651561130000|2022-05-03 06:58:50|847.32|843.96|846.96|843.6|847.32|843.96|846.96|843.6|0
1651561140000|2022-05-03 06:59:00|846.72|843.36|846.48|843.12|846.72|843.36|846.48|843.12|0
1651561150000|2022-05-03 06:59:10|846.24|842.88|846.48|843.12|846.48|843.12|846.24|842.88|0
1651561160000|2022-05-03 06:59:20|846.24|842.88|846.6|843.24|846.6|843.24|846.24|842.88|0
1651561170000|2022-05-03 06:59:30|846.48|843.12|847.2|843.84|847.2|843.84|846.48|843.12|0
1651561180000|2022-05-03 06:59:40|847.44|844.08|847.56|844.2|847.56|844.2|847.32|843.96|0
1651561190000|2022-05-03 06:59:50|847.92|844.56|846.84|843.48|847.92|844.56|846.48|843.12|0
1651561200000|2022-05-03 07:00:00|846.96|843.6|847.81|844.45|847.92|844.56|846.96|843.6|0
1651561210000|2022-05-03 07:00:10|847.92|844.56|846.84|843.48|847.92|844.56|846.84|843.48|0
1651561220000|2022-05-03 07:00:20|846.96|843.6|846.72|843.36|846.96|843.6|846.72|843.36|0
1651561230000|2022-05-03 07:00:30|847.8|844.44|847.2|843.84|847.8|844.44|847.2|843.84|0
1651561240000|2022-05-03 07:00:40|847.68|844.32|848.4|845.04|848.4|845.04|847.68|844.32|0
1651561250000|2022-05-03 07:00:50|848.64|845.28|849.85|846.49|849.85|846.49|848.64|845.28|0
1651561260000|2022-05-03 07:01:00|850.33|846.97|850.09|846.73|850.33|846.97|850.09|846.73|0
1651561270000|2022-05-03 07:01:10|850.33|846.97|850.33|846.97|850.57|847.21|850.09|846.73|0
1651561280000|2022-05-03 07:01:20|849.97|846.61|849.85|846.49|850.33|846.97|849.85|846.49|0
1651561290000|2022-05-03 07:01:30|849.36|846|850.81|847.45|850.81|847.45|849.36|846|0
1651561300000|2022-05-03 07:01:40|851.05|847.69|850.57|847.21|851.05|847.69|850.57|847.21|0
1651561310000|2022-05-03 07:01:50|850.33|846.97|851.05|847.69|851.29|847.93|850.33|846.97|0
1651561320000|2022-05-03 07:02:00|851.77|848.41|851.53|848.17|851.77|848.41|851.41|848.05|0
1651561330000|2022-05-03 07:02:10|851.77|848.41|852.25|848.89|852.25|848.89|851.77|848.41|0
1651561340000|2022-05-03 07:02:20|853.22|849.86|853.22|849.86|853.22|849.86|852.73|849.37|0
1651561350000|2022-05-03 07:02:30|852.73|849.37|852.25|848.89|853.22|849.86|852.25|848.89|0
1651561360000|2022-05-03 07:02:40|852.01|848.65|850.81|847.45|852.01|848.65|850.81|847.45|0
1651561370000|2022-05-03 07:02:50|850.69|847.33|851.05|847.69|851.05|847.69|849.84|846.48|0
1651561380000|2022-05-03 07:03:00|851.77|848.41|850.57|847.21|851.77|848.41|850.57|847.21|0
1651561390000|2022-05-03 07:03:10|850.33|846.97|850.45|847.09|850.45|847.09|850.33|846.97|0
1651561400000|2022-05-03 07:03:20|850.57|847.21|850.57|847.21|850.57|847.21|850.45|847.09|0
1651561410000|2022-05-03 07:03:30|851.53|848.17|852.49|849.13|852.49|849.13|851.53|848.17|0
1651561420000|2022-05-03 07:03:40|852.01|848.65|851.77|848.41|852.01|848.65|851.29|847.93|0
1651561430000|2022-05-03 07:03:50|851.17|847.81|851.65|848.29|851.9|848.54|851.17|847.81|0
1651561440000|2022-05-03 07:04:00|851.77|848.41|852.38|849.02|852.38|849.02|851.77|848.41|0
1651561450000|2022-05-03 07:04:10|852.73|849.37|852.73|849.37|852.86|849.5|852.73|849.37|0
1651561460000|2022-05-03 07:04:20|852.25|848.89|852.25|848.89|852.25|848.89|852.01|848.65|0
1651561470000|2022-05-03 07:04:30|852.73|849.37|852.62|849.26|852.73|849.37|852.62|849.26|0
1651561480000|2022-05-03 07:04:40|852.73|849.37|853.94|850.58|853.94|850.58|852.62|849.26|0
1651561490000|2022-05-03 07:04:50|854.66|851.3|855.27|851.91|855.27|851.91|854.66|851.3|0
1651561500000|2022-05-03 07:05:00|855.38|852.5|854.66|851.78|855.38|852.5|854.55|851.67|0
1651561510000|2022-05-03 07:05:10|854.18|851.3|853.46|850.58|854.42|851.54|853.46|850.58|0
1651561520000|2022-05-03 07:05:20|853.94|851.06|854.79|851.91|854.79|851.91|853.94|851.06|0
1651561530000|2022-05-03 07:05:30|855.38|852.5|855.62|852.74|855.62|852.74|855.14|852.26|0
1651561540000|2022-05-03 07:05:40|856.11|853.23|856.23|853.35|856.59|853.71|856.11|853.23|0
1651561550000|2022-05-03 07:05:50|855.87|852.99|855.99|853.11|855.99|853.11|855.51|852.63|0
1651561560000|2022-05-03 07:06:00|856.11|853.23|855.62|852.74|856.11|853.23|855.62|852.74|0
1651561570000|2022-05-03 07:06:10|855.14|852.26|853.22|850.34|855.14|852.26|853.22|850.34|0
1651561580000|2022-05-03 07:06:20|854.3|851.42|854.42|851.54|854.42|851.54|854.3|851.42|0
1651561590000|2022-05-03 07:06:30|853.82|850.94|853.7|850.82|853.94|851.06|853.7|850.82|0
1651561600000|2022-05-03 07:06:40|853.58|850.7|853.46|850.58|853.58|850.7|853.1|850.22|0
1651561610000|2022-05-03 07:06:50|854.18|851.3|855.14|852.26|855.14|852.26|854.18|851.3|0
1651561620000|2022-05-03 07:07:00|855.03|852.15|854.3|851.42|855.03|852.15|854.3|851.42|0
1651561630000|2022-05-03 07:07:10|853.94|851.06|854.35|851.47|854.96|852.08|853.94|851.06|0
1651561640000|2022-05-03 07:07:20|854.11|851.23|853.52|850.64|854.35|851.47|853.52|850.64|0
1651561650000|2022-05-03 07:07:30|852.91|850.03|850.75|847.87|853.04|850.16|850.75|847.87|0
1651561660000|2022-05-03 07:07:40|850.99|848.11|850.75|847.87|851.23|848.35|850.75|847.87|0
1651561670000|2022-05-03 07:07:50|850.87|847.99|850.15|847.27|851.11|848.23|850.15|847.27|0
1651561680000|2022-05-03 07:08:00|849.55|846.67|847.63|844.75|849.55|846.67|847.63|844.75|0
1651561690000|2022-05-03 07:08:10|848.59|845.71|847.15|844.27|848.59|845.71|847.15|844.27|0
1651561700000|2022-05-03 07:08:20|846.91|844.03|846.43|843.55|846.91|844.03|846.43|843.55|0
1651561710000|2022-05-03 07:08:30|846.07|843.19|846.67|843.79|846.91|844.03|846.07|843.19|0
1651561720000|2022-05-03 07:08:40|847.15|844.27|847.87|844.99|847.87|844.99|847.15|844.27|0
1651561730000|2022-05-03 07:08:50|847.39|844.51|847.27|844.39|847.39|844.51|847.03|844.15|0
1651561740000|2022-05-03 07:09:00|847.39|844.51|846.91|844.03|847.39|844.51|846.91|844.03|0
1651561750000|2022-05-03 07:09:10|847.03|844.15|846.67|843.79|847.03|844.15|846.67|843.79|0
1651561760000|2022-05-03 07:09:20|847.03|844.15|847.63|844.75|847.63|844.75|846.67|843.79|0
1651561770000|2022-05-03 07:09:30|847.27|844.39|845.83|842.95|847.27|844.39|845.59|842.71|0
1651561780000|2022-05-03 07:09:40|844.75|841.87|844.99|842.11|844.99|842.11|844.63|841.75|0
1651561790000|2022-05-03 07:09:50|844.75|841.87|844.39|841.51|844.87|841.99|844.39|841.51|0
1651561800000|2022-05-03 07:10:00|844.63|841.75|843.67|840.79|844.63|841.75|843.67|840.79|0
1651561810000|2022-05-03 07:10:10|843.55|840.67|843.43|840.55|843.55|840.67|843.07|840.19|0
1651561820000|2022-05-03 07:10:20|842.95|840.07|844.03|841.15|844.03|841.15|842.95|840.07|0
1651561830000|2022-05-03 07:10:30|843.55|840.67|843.07|840.19|843.55|840.67|843.07|840.19|0
1651561840000|2022-05-03 07:10:40|843.79|840.91|843.79|840.91|843.91|841.03|843.79|840.91|0
1651561850000|2022-05-03 07:10:50|844.75|841.87|844.99|842.11|844.99|842.11|844.75|841.87|0
1651561860000|2022-05-03 07:11:00|844.75|841.87|844.99|842.11|845.11|842.23|844.63|841.75|0
1651561870000|2022-05-03 07:11:10|845.35|842.47|846.19|843.31|846.19|843.31|845.35|842.47|0
1651561880000|2022-05-03 07:11:20|846.67|843.79|846.91|844.03|846.91|844.03|846.67|843.79|0
1651561890000|2022-05-03 07:11:30|847.63|844.75|847.27|844.39|847.63|844.75|847.27|844.39|0
1651561900000|2022-05-03 07:11:40|847.63|844.75|847.15|844.27|847.63|844.75|847.15|844.27|0
1651561910000|2022-05-03 07:11:50|847.87|844.99|849.31|846.43|849.31|846.43|847.87|844.99|0
1651561920000|2022-05-03 07:12:00|849.07|846.19|848.35|845.47|849.07|846.19|848.35|845.47|0
1651561930000|2022-05-03 07:12:10|847.87|844.99|848.59|845.71|848.59|845.71|847.87|844.99|0
1651561940000|2022-05-03 07:12:20|847.99|845.11|847.03|844.15|847.99|845.11|846.79|843.91|0
1651561950000|2022-05-03 07:12:30|847.51|844.63|847.39|844.51|847.51|844.63|847.15|844.27|0
1651561960000|2022-05-03 07:12:40|846.91|844.03|847.51|844.63|847.63|844.75|846.91|844.03|0
1651561970000|2022-05-03 07:12:50|847.87|844.99|848.11|845.23|848.11|845.23|847.87|844.99|0
1651561980000|2022-05-03 07:13:00|848.47|845.59|848.11|845.23|848.71|845.83|848.11|845.23|0
1651561990000|2022-05-03 07:13:10|847.75|844.87|847.87|844.99|847.87|844.99|847.63|844.75|0
1651562000000|2022-05-03 07:13:20|848.11|845.23|847.87|844.99|848.11|845.23|847.87|844.99|0
1651562010000|2022-05-03 07:13:30|848.23|845.35|848.59|845.71|848.59|845.71|848.11|845.23|0
1651562020000|2022-05-03 07:13:40|847.99|845.11|847.15|844.27|847.99|845.11|847.15|844.27|0
1651562030000|2022-05-03 07:13:50|846.91|844.03|847.15|844.27|847.15|844.27|846.91|844.03|0
1651562040000|2022-05-03 07:14:00|846.91|844.03|846.91|844.03|846.91|844.03|846.67|843.79|0
1651562050000|2022-05-03 07:14:10|847.15|844.27|846.19|843.31|847.15|844.27|845.71|842.83|0
1651562060000|2022-05-03 07:14:20|845.83|842.95|844.75|841.87|845.83|842.95|844.75|841.87|0
1651562070000|2022-05-03 07:14:30|844.51|841.63|844.75|841.87|844.87|841.99|844.51|841.63|0
1651562080000|2022-05-03 07:14:40|845.11|842.23|845.71|842.83|845.71|842.83|845.11|842.23|0
1651562090000|2022-05-03 07:14:50|844.99|842.11|845.35|842.47|845.35|842.47|844.99|842.11|0
1651562100000|2022-05-03 07:15:00|845.23|842.35|844.75|841.87|845.23|842.35|844.75|841.87|0
1651562110000|2022-05-03 07:15:10|844.51|841.63|845.95|843.07|845.95|843.07|844.51|841.63|0
1651562120000|2022-05-03 07:15:20|845.35|842.47|844.75|841.87|845.35|842.47|844.51|841.63|0
1651562130000|2022-05-03 07:15:30|844.27|841.39|845.59|842.71|845.59|842.71|844.03|841.15|0
1651562140000|2022-05-03 07:15:40|846.43|843.55|847.39|844.51|847.39|844.51|846.19|843.31|0
1651562150000|2022-05-03 07:15:50|847.51|844.63|847.39|844.51|847.51|844.63|846.79|843.91|0
1651562160000|2022-05-03 07:16:00|847.27|844.39|846.19|843.31|847.27|844.39|845.71|842.83|0
1651562170000|2022-05-03 07:16:10|846.31|843.43|846.07|843.19|846.31|843.43|846.07|843.19|0
1651562180000|2022-05-03 07:16:20|846.31|843.43|846.43|843.55|846.43|843.55|846.31|843.43|0
1651562190000|2022-05-03 07:16:30|846.31|843.43|846.43|843.55|846.67|843.79|846.31|843.43|0
1651562200000|2022-05-03 07:16:40|846.19|843.31|846.19|843.31|846.67|843.79|846.19|843.31|0
1651562210000|2022-05-03 07:16:50|846.31|843.43|846.43|843.55|846.79|843.91|846.31|843.43|0
1651562220000|2022-05-03 07:17:00|847.15|844.27|846.55|843.67|847.15|844.27|846.43|843.55|0
1651562230000|2022-05-03 07:17:10|846.31|843.43|847.03|844.15|847.03|844.15|846.31|843.43|0
1651562240000|2022-05-03 07:17:20|847.15|844.27|847.51|844.63|847.63|844.75|847.15|844.27|0
1651562250000|2022-05-03 07:17:30|847.63|844.75|846.43|843.55|847.63|844.75|846.43|843.55|0
1651562260000|2022-05-03 07:17:40|846.67|843.79|847.75|844.87|847.75|844.87|846.67|843.79|0
1651562270000|2022-05-03 07:17:50|847.63|844.75|847.99|845.11|848.47|845.59|847.63|844.75|0
1651562280000|2022-05-03 07:18:00|848.83|845.95|847.99|845.11|848.83|845.95|847.99|845.11|0
1651562290000|2022-05-03 07:18:10|847.87|844.99|848.59|845.71|848.83|845.95|847.87|844.99|0
1651562300000|2022-05-03 07:18:20|847.99|845.11|847.75|844.87|847.99|845.11|847.75|844.87|0
1651562310000|2022-05-03 07:18:30|847.99|845.11|848.35|845.47|848.35|845.47|847.99|845.11|0
1651562320000|2022-05-03 07:18:40|848.23|845.35|848.35|845.47|848.71|845.83|848.23|845.35|0
1651562330000|2022-05-03 07:18:50|848.47|845.59|848.71|845.83|848.71|845.83|848.11|845.23|0
1651562340000|2022-05-03 07:19:00|848.47|845.59|848.35|845.47|848.59|845.71|848.35|845.47|0
1651562350000|2022-05-03 07:19:10|848.71|845.83|848.35|845.47|848.71|845.83|848.35|845.47|0
1651562360000|2022-05-03 07:19:20|848.11|845.23|847.75|844.87|848.23|845.35|847.75|844.87|0
1651562370000|2022-05-03 07:19:30|847.63|844.75|847.03|844.15|847.63|844.75|846.79|843.91|0
1651562380000|2022-05-03 07:19:40|846.91|844.03|846.19|843.31|846.91|844.03|846.19|843.31|0
1651562390000|2022-05-03 07:19:50|845.83|842.95|846.55|843.67|846.55|843.67|845.83|842.95|0
1651562400000|2022-05-03 07:20:00|846.67|843.79|846.91|844.03|846.91|844.03|846.07|843.19|0
1651562410000|2022-05-03 07:20:10|847.03|844.15|847.15|844.27|847.75|844.87|846.91|844.03|0
1651562420000|2022-05-03 07:20:20|847.63|844.75|848.71|845.83|848.71|845.83|847.63|844.75|0
1651562430000|2022-05-03 07:20:30|848.11|845.23|848.23|845.35|848.71|845.83|848.11|845.23|0
1651562440000|2022-05-03 07:20:40|848.11|845.23|847.39|844.51|848.11|845.23|847.27|844.39|0
1651562450000|2022-05-03 07:20:50|847.51|844.63|847.63|844.75|847.75|844.87|847.51|844.63|0
1651562460000|2022-05-03 07:21:00|847.99|845.11|847.15|844.27|847.99|845.11|847.15|844.27|0
1651562470000|2022-05-03 07:21:10|846.43|843.55|846.19|843.31|846.43|843.55|845.95|843.07|0
1651562480000|2022-05-03 07:21:20|845.71|842.83|846.55|843.67|846.55|843.67|845.71|842.83|0
1651562490000|2022-05-03 07:21:30|846.91|844.03|846.79|843.91|846.91|844.03|846.79|843.91|0
1651562500000|2022-05-03 07:21:40|846.55|843.67|845.95|843.07|846.55|843.67|845.95|843.07|0
1651562510000|2022-05-03 07:21:50|845.83|842.95|845.59|842.71|845.95|843.07|845.59|842.71|0
1651562520000|2022-05-03 07:22:00|845.47|842.59|844.39|841.51|845.47|842.59|844.39|841.51|0
1651562530000|2022-05-03 07:22:10|844.75|841.87|844.03|841.15|844.75|841.87|843.79|840.91|0
1651562540000|2022-05-03 07:22:20|843.79|840.91|843.91|841.03|843.91|841.03|843.55|840.67|0
1651562550000|2022-05-03 07:22:30|844.27|841.39|844.99|842.11|844.99|842.11|844.27|841.39|0
1651562560000|2022-05-03 07:22:40|844.87|841.99|844.51|841.63|844.87|841.99|844.51|841.63|0
1651562570000|2022-05-03 07:22:50|844.39|841.51|844.03|841.15|844.51|841.63|844.03|841.15|0
1651562580000|2022-05-03 07:23:00|844.15|841.27|843.79|840.91|844.15|841.27|843.79|840.91|0
1651562590000|2022-05-03 07:23:10|843.31|840.43|843.31|840.43|843.55|840.67|843.31|840.43|0
1651562600000|2022-05-03 07:23:20|843.43|840.55|842.83|839.95|843.43|840.55|842.83|839.95|0
1651562610000|2022-05-03 07:23:30|842.59|839.71|843.07|840.19|843.07|840.19|842.59|839.71|0
1651562620000|2022-05-03 07:23:40|843.31|840.43|843.19|840.31|843.31|840.43|843.07|840.19|0
1651562630000|2022-05-03 07:23:50|843.31|840.43|843.19|840.31|843.31|840.43|843.19|840.31|0
1651562640000|2022-05-03 07:24:00|843.07|840.19|842.59|839.71|843.07|840.19|842.59|839.71|0
1651562650000|2022-05-03 07:24:10|843.31|840.43|844.51|841.63|844.51|841.63|843.31|840.43|0
1651562660000|2022-05-03 07:24:20|844.15|841.27|843.55|840.67|844.15|841.27|843.55|840.67|0
1651562670000|2022-05-03 07:24:30|844.27|841.39|845.35|842.47|845.35|842.47|844.15|841.27|0
1651562680000|2022-05-03 07:24:40|845.47|842.59|845.47|842.59|845.71|842.83|845.47|842.59|0
1651562690000|2022-05-03 07:24:50|845.23|842.35|845.11|842.23|845.47|842.59|845.11|842.23|0
1651562700000|2022-05-03 07:25:00|844.51|841.63|844.39|841.51|844.99|842.11|844.39|841.51|0
1651562710000|2022-05-03 07:25:10|844.63|841.75|844.75|841.87|844.87|841.99|844.63|841.75|0
1651562720000|2022-05-03 07:25:20|844.87|841.99|844.75|841.87|845.35|842.47|844.75|841.87|0
1651562730000|2022-05-03 07:25:30|844.87|841.99|844.99|842.11|844.99|842.11|844.87|841.99|0
1651562740000|2022-05-03 07:25:40|845.23|842.35|844.51|841.63|845.47|842.59|844.51|841.63|0
1651562750000|2022-05-03 07:25:50|844.75|841.87|844.51|841.63|844.99|842.11|844.51|841.63|0
1651562760000|2022-05-03 07:26:00|844.99|842.11|845.71|842.83|845.71|842.83|844.99|842.11|0
1651562770000|2022-05-03 07:26:10|845.95|843.07|845.47|842.59|845.95|843.07|845.47|842.59|0
1651562780000|2022-05-03 07:26:20|845.35|842.47|844.39|841.51|845.35|842.47|844.39|841.51|0
1651562790000|2022-05-03 07:26:30|844.27|841.39|843.19|840.31|844.27|841.39|843.19|840.31|0
1651562800000|2022-05-03 07:26:40|843.67|840.79|844.27|841.39|844.27|841.39|843.55|840.67|0
1651562810000|2022-05-03 07:26:50|844.63|841.75|845.23|842.35|845.35|842.47|844.63|841.75|0
1651562820000|2022-05-03 07:27:00|845.47|842.59|845.7|842.82|845.7|842.82|845.47|842.59|0
1651562830000|2022-05-03 07:27:10|845.35|842.47|846.18|843.3|846.18|843.3|845.23|842.35|0
1651562840000|2022-05-03 07:27:20|846.31|843.43|845.7|842.82|846.31|843.43|845.7|842.82|0
1651562850000|2022-05-03 07:27:30|845.47|842.59|845.94|843.06|845.94|843.06|845.47|842.59|0
1651562860000|2022-05-03 07:27:40|845.23|842.35|845.94|843.06|846.18|843.3|845.23|842.35|0
1651562870000|2022-05-03 07:27:50|846.18|843.3|846.31|843.43|846.31|843.43|846.18|843.3|0
1651562880000|2022-05-03 07:28:00|847.27|844.39|846.79|843.91|847.27|844.39|846.66|843.78|0
1651562890000|2022-05-03 07:28:10|846.55|843.67|846.18|843.3|846.55|843.67|846.18|843.3|0
1651562900000|2022-05-03 07:28:20|846.42|843.54|845.94|843.06|846.42|843.54|845.94|843.06|0
1651562910000|2022-05-03 07:28:30|846.31|843.43|845.35|842.47|846.31|843.43|845.35|842.47|0
1651562920000|2022-05-03 07:28:40|844.39|841.51|844.03|841.15|844.39|841.51|843.79|840.91|0
1651562930000|2022-05-03 07:28:50|843.79|840.91|844.51|841.63|844.51|841.63|843.79|840.91|0
1651562940000|2022-05-03 07:29:00|844.99|842.11|844.27|841.39|844.99|842.11|844.27|841.39|0
1651562950000|2022-05-03 07:29:10|844.51|841.63|844.27|841.39|844.75|841.87|844.27|841.39|0
1651562960000|2022-05-03 07:29:20|843.79|840.91|843.31|840.43|843.79|840.91|843.31|840.43|0
1651562970000|2022-05-03 07:29:30|843.55|840.67|843.07|840.19|843.55|840.67|843.07|840.19|0
1651562980000|2022-05-03 07:29:40|843.19|840.31|842.83|839.95|843.31|840.43|842.83|839.95|0
1651562990000|2022-05-03 07:29:50|842.71|839.83|842.83|839.95|842.83|839.95|842.59|839.71|0
1651563000000|2022-05-03 07:30:00|843.79|840.91|844.39|841.51|844.39|841.51|843.43|840.55|0
1651563010000|2022-05-03 07:30:10|844.98|842.1|844.75|841.87|844.98|842.1|844.51|841.63|0
1651563020000|2022-05-03 07:30:20|844.98|842.1|844.39|841.51|844.98|842.1|844.39|841.51|0
1651563030000|2022-05-03 07:30:30|844.98|842.1|845.46|842.58|845.7|842.82|844.98|842.1|0
1651563040000|2022-05-03 07:30:40|845.59|842.71|845.94|843.06|845.94|843.06|845.46|842.58|0
1651563050000|2022-05-03 07:30:50|845.83|842.95|845.83|842.95|845.83|842.95|845.83|842.95|0
1651563060000|2022-05-03 07:31:00|845.46|842.58|844.74|841.86|846.07|843.19|844.74|841.86|0
1651563070000|2022-05-03 07:31:10|844.98|842.1|844.27|841.39|844.98|842.1|844.15|841.27|0
1651563080000|2022-05-03 07:31:20|844.51|841.63|845.35|842.47|845.35|842.47|844.51|841.63|0
1651563090000|2022-05-03 07:31:30|845.22|842.34|845.7|842.82|846.18|843.3|845.22|842.34|0
1651563100000|2022-05-03 07:31:40|845.59|842.71|845.59|842.71|845.59|842.71|845.35|842.47|0
1651563110000|2022-05-03 07:31:50|845.7|842.82|846.42|843.54|846.42|843.54|845.7|842.82|0
1651563120000|2022-05-03 07:32:00|846.66|843.78|846.55|843.67|846.66|843.78|846.42|843.54|0
1651563130000|2022-05-03 07:32:10|846.66|843.78|845.7|842.82|846.66|843.78|845.7|842.82|0
1651563140000|2022-05-03 07:32:20|845.35|842.47|845.46|842.58|845.46|842.58|844.98|842.1|0
1651563150000|2022-05-03 07:32:30|845.22|842.34|845.22|842.34|845.22|842.34|844.5|841.62|0
1651563160000|2022-05-03 07:32:40|844.98|842.1|844.98|842.1|845.11|842.23|844.98|842.1|0
1651563170000|2022-05-03 07:32:50|845.11|842.23|844.74|841.86|845.11|842.23|844.74|841.86|0
1651563180000|2022-05-03 07:33:00|844.63|841.75|845.11|842.23|845.11|842.23|844.63|841.75|0
1651563190000|2022-05-03 07:33:10|845.22|842.34|845.7|842.82|845.7|842.82|845.22|842.34|0
1651563200000|2022-05-03 07:33:20|845.22|842.34|844.87|841.99|845.22|842.34|844.74|841.86|0
1651563210000|2022-05-03 07:33:30|844.98|842.1|844.15|841.27|844.98|842.1|844.15|841.27|0
1651563220000|2022-05-03 07:33:40|844.26|841.38|844.63|841.75|844.63|841.75|844.26|841.38|0
1651563230000|2022-05-03 07:33:50|844.15|841.27|842.83|839.95|844.15|841.27|842.83|839.95|0
1651563240000|2022-05-03 07:34:00|843.31|840.43|843.07|840.19|843.31|840.43|843.07|840.19|0
1651563250000|2022-05-03 07:34:10|843.79|840.91|844.5|841.62|844.5|841.62|843.79|840.91|0
1651563260000|2022-05-03 07:34:20|844.26|841.38|844.02|841.14|844.26|841.38|843.79|840.91|0
1651563270000|2022-05-03 07:34:30|843.79|840.91|843.55|840.67|843.79|840.91|843.55|840.67|0
1651563280000|2022-05-03 07:34:40|843.45|840.57|842.85|839.97|843.57|840.69|842.85|839.97|0
1651563290000|2022-05-03 07:34:50|842.36|839.48|842.85|839.97|842.85|839.97|842.36|839.48|0
1651563300000|2022-05-03 07:35:00|842.84|839.96|842.84|839.96|842.84|839.96|842.84|839.96|0
1651563310000|2022-05-03 07:35:10|843.09|840.21|843.09|840.21|843.09|840.21|842.84|839.96|0
1651563320000|2022-05-03 07:35:20|842.84|839.96|843.57|840.69|843.57|840.69|842.84|839.96|0
1651563330000|2022-05-03 07:35:30|844.05|841.17|844.41|841.53|844.41|841.53|843.45|840.57|0
1651563340000|2022-05-03 07:35:40|844.77|841.89|844.77|841.89|845.01|842.13|844.77|841.89|0
1651563350000|2022-05-03 07:35:50|844.53|841.65|844.53|841.65|844.53|841.65|844.53|841.65|0
1651563360000|2022-05-03 07:36:00|844.77|841.89|845.25|842.37|845.25|842.37|844.77|841.89|0
1651563370000|2022-05-03 07:36:10|844.41|841.53|843.45|840.57|844.41|841.53|843.45|840.57|0
1651563380000|2022-05-03 07:36:20|843.21|840.33|842.84|839.96|843.32|840.44|842.84|839.96|0
1651563390000|2022-05-03 07:36:30|842.97|840.09|843.21|840.33|843.21|840.33|842.84|839.96|0
1651563400000|2022-05-03 07:36:40|843.08|840.2|842.36|839.48|843.21|840.33|842.36|839.48|0
1651563410000|2022-05-03 07:36:50|842.12|839.24|841.16|838.28|842.12|839.24|841.16|838.28|0
1651563420000|2022-05-03 07:37:00|841.53|838.65|841.64|838.76|841.64|838.76|841.16|838.28|0
1651563430000|2022-05-03 07:37:10|841.4|838.52|841.4|838.52|841.4|838.52|841.4|838.52|0
1651563440000|2022-05-03 07:37:20|841.16|838.28|841.29|838.41|841.4|838.52|841.16|838.28|0
1651563450000|2022-05-03 07:37:30|841.64|838.76|841.88|839|842.12|839.24|841.64|838.76|0
1651563460000|2022-05-03 07:37:40|841.77|838.89|841.77|838.89|841.77|838.89|841.64|838.76|0
1651563470000|2022-05-03 07:37:50|841.88|839|842.84|839.96|842.84|839.96|841.88|839|0
1651563480000|2022-05-03 07:38:00|842.6|839.72|842.6|839.72|842.84|839.96|842.6|839.72|0
1651563490000|2022-05-03 07:38:10|842.49|839.61|842.12|839.24|842.49|839.61|842.12|839.24|0
1651563500000|2022-05-03 07:38:20|841.88|839|841.64|838.76|842.01|839.13|841.64|838.76|0
1651563510000|2022-05-03 07:38:30|841.88|839|841.88|839|841.88|839|841.64|838.76|0
1651563520000|2022-05-03 07:38:40|842.36|839.48|842.36|839.48|842.36|839.48|842.12|839.24|0
1651563530000|2022-05-03 07:38:50|842.49|839.61|842.36|839.48|842.49|839.61|842.36|839.48|0
1651563540000|2022-05-03 07:39:00|842.12|839.24|841.88|839|842.12|839.24|841.88|839|0
1651563550000|2022-05-03 07:39:10|842.12|839.24|843.93|841.05|843.93|841.05|842.01|839.13|0
1651563560000|2022-05-03 07:39:20|843.56|840.68|843.45|840.57|843.56|840.68|843.32|840.44|0
1651563570000|2022-05-03 07:39:30|843.8|840.92|843.93|841.05|843.93|841.05|843.69|840.81|0
1651563580000|2022-05-03 07:39:40|843.8|840.92|844.17|841.29|844.17|841.29|843.8|840.92|0
1651563590000|2022-05-03 07:39:50|843.93|841.05|844.53|841.65|844.53|841.65|843.93|841.05|0
1651563600000|2022-05-03 07:40:00|845.01|842.13|846.09|843.21|846.09|843.21|845.01|842.13|0
1651563610000|2022-05-03 07:40:10|845.85|842.97|845.49|842.61|845.85|842.97|845.13|842.25|0
1651563620000|2022-05-03 07:40:20|845.85|842.97|845.25|842.37|845.85|842.97|845.25|842.37|0
1651563630000|2022-05-03 07:40:30|845.49|842.61|844.65|841.77|845.49|842.61|844.53|841.65|0
1651563640000|2022-05-03 07:40:40|844.77|841.89|844.28|841.4|844.77|841.89|844.28|841.4|0
1651563650000|2022-05-03 07:40:50|845.01|842.13|844.53|841.65|845.01|842.13|844.53|841.65|0
1651563660000|2022-05-03 07:41:00|844.04|841.16|843.08|840.2|844.28|841.4|843.08|840.2|0
1651563670000|2022-05-03 07:41:10|843.32|840.44|845.01|842.13|845.01|842.13|843.32|840.44|0
1651563680000|2022-05-03 07:41:20|844.77|841.89|844.04|841.16|844.77|841.89|844.04|841.16|0
1651563690000|2022-05-03 07:41:30|843.56|840.68|843.32|840.44|843.56|840.68|843.32|840.44|0
1651563700000|2022-05-03 07:41:40|842.97|840.09|842.6|839.72|842.97|840.09|842.6|839.72|0
1651563710000|2022-05-03 07:41:50|842.73|839.85|843.69|840.81|843.8|840.92|842.73|839.85|0
1651563720000|2022-05-03 07:42:00|843.8|840.92|843.56|840.68|843.8|840.92|843.56|840.68|0
1651563730000|2022-05-03 07:42:10|843.32|840.44|842.6|839.72|843.32|840.44|842.6|839.72|0
1651563740000|2022-05-03 07:42:20|842.73|839.85|843.08|840.2|843.08|840.2|842.73|839.85|0
1651563750000|2022-05-03 07:42:30|842.97|840.09|843.45|840.57|843.56|840.68|842.97|840.09|0
1651563760000|2022-05-03 07:42:40|843.8|840.92|842.84|839.96|843.8|840.92|842.84|839.96|0
1651563770000|2022-05-03 07:42:50|842.73|839.85|842.25|839.37|842.73|839.85|842.12|839.24|0
1651563780000|2022-05-03 07:43:00|842.49|839.61|842.97|840.09|843.21|840.33|842.49|839.61|0
1651563790000|2022-05-03 07:43:10|842.6|839.72|843.93|841.05|843.93|841.05|842.6|839.72|0
1651563800000|2022-05-03 07:43:20|843.56|840.68|843.32|840.44|843.56|840.68|843.08|840.2|0
1651563810000|2022-05-03 07:43:30|843.56|840.68|843.8|840.92|843.8|840.92|843.56|840.68|0
1651563820000|2022-05-03 07:43:40|843.93|841.05|844.52|841.64|844.52|841.64|843.93|841.05|0
1651563830000|2022-05-03 07:43:50|844.28|841.4|844.65|841.77|844.65|841.77|844.28|841.4|0
1651563840000|2022-05-03 07:44:00|844.52|841.64|844.52|841.64|845.49|842.61|844.52|841.64|0
1651563850000|2022-05-03 07:44:10|844.28|841.4|843.93|841.05|844.28|841.4|843.93|841.05|0
1651563860000|2022-05-03 07:44:20|843.56|840.68|844.04|841.16|844.04|841.16|843.56|840.68|0
1651563870000|2022-05-03 07:44:30|844.52|841.64|844.52|841.64|844.89|842.01|844.52|841.64|0
1651563880000|2022-05-03 07:44:40|844.41|841.53|844.28|841.4|844.41|841.53|844.04|841.16|0
1651563890000|2022-05-03 07:44:50|844.52|841.64|845.01|842.13|845.01|842.13|844.52|841.64|0
1651563900000|2022-05-03 07:45:00|845.49|842.61|844.41|841.53|845.49|842.61|844.41|841.53|0
1651563910000|2022-05-03 07:45:10|844.28|841.4|844.04|841.16|844.28|841.4|843.8|840.92|0
1651563920000|2022-05-03 07:45:20|844.28|841.4|844.76|841.88|844.76|841.88|844.28|841.4|0
1651563930000|2022-05-03 07:45:30|845|842.12|845.49|842.61|845.49|842.61|845|842.12|0
1651563940000|2022-05-03 07:45:40|845.37|842.49|846.21|843.33|846.21|843.33|845.37|842.49|0
1651563950000|2022-05-03 07:45:50|846.45|843.57|848.49|845.61|848.49|845.61|846.45|843.57|0
1651563960000|2022-05-03 07:46:00|848.13|845.25|848.37|845.49|848.61|845.73|848.13|845.25|0
1651563970000|2022-05-03 07:46:10|848.25|845.37|847.29|844.41|848.25|845.37|847.29|844.41|0
1651563980000|2022-05-03 07:46:20|848.01|845.13|848.37|845.49|848.37|845.49|848.01|845.13|0
1651563990000|2022-05-03 07:46:30|848.61|845.73|848.85|845.97|848.85|845.97|848.61|845.73|0
1651564000000|2022-05-03 07:46:40|849.09|846.21|848.73|845.85|849.09|846.21|848.73|845.85|0
1651564010000|2022-05-03 07:46:50|848.97|846.09|849.57|846.69|849.57|846.69|848.97|846.09|0
1651564020000|2022-05-03 07:47:00|849.09|846.21|848.49|845.61|849.09|846.21|848.49|845.61|0
1651564030000|2022-05-03 07:47:10|848.37|845.49|847.77|844.89|848.37|845.49|847.53|844.65|0
1651564040000|2022-05-03 07:47:20|847.29|844.41|847.65|844.77|847.65|844.77|847.29|844.41|0
1651564050000|2022-05-03 07:47:30|847.89|845.01|848.49|845.61|848.49|845.61|847.89|845.01|0
1651564060000|2022-05-03 07:47:40|848.25|845.37|847.89|845.01|848.25|845.37|847.89|845.01|0
1651564070000|2022-05-03 07:47:50|848.13|845.25|847.53|844.65|848.13|845.25|847.41|844.53|0
1651564080000|2022-05-03 07:48:00|847.17|844.29|847.65|844.77|847.65|844.77|847.17|844.29|0
1651564090000|2022-05-03 07:48:10|847.89|845.01|847.89|845.01|847.89|845.01|847.77|844.89|0
1651564100000|2022-05-03 07:48:20|847.29|844.41|847.89|845.01|847.89|845.01|847.29|844.41|0
1651564110000|2022-05-03 07:48:30|847.77|844.89|847.89|845.01|847.89|845.01|847.77|844.89|0
1651564120000|2022-05-03 07:48:40|847.41|844.53|847.17|844.29|847.41|844.53|847.17|844.29|0
1651564130000|2022-05-03 07:48:50|847.41|844.53|847.89|845.01|848.13|845.25|847.41|844.53|0
1651564140000|2022-05-03 07:49:00|847.77|844.89|848.37|845.49|848.61|845.73|847.77|844.89|0
1651564150000|2022-05-03 07:49:10|848.01|845.13|847.89|845.01|848.01|845.13|847.89|845.01|0
1651564160000|2022-05-03 07:49:20|847.77|844.89|847.65|844.77|848.13|845.25|847.65|844.77|0
1651564170000|2022-05-03 07:49:30|848.37|845.49|848.61|845.73|848.61|845.73|848.37|845.49|0
1651564180000|2022-05-03 07:49:40|848.85|845.97|848.73|845.85|848.97|846.09|848.73|845.85|0
1651564190000|2022-05-03 07:49:50|848.37|845.49|848.37|845.49|848.37|845.49|848.37|845.49|0
1651564200000|2022-05-03 07:50:00|848.13|845.25|848.25|845.37|848.25|845.37|848.13|845.25|0
1651564210000|2022-05-03 07:50:10|847.65|844.77|847.89|845.01|847.89|845.01|847.65|844.77|0
1651564220000|2022-05-03 07:50:20|847.65|844.77|848.01|845.13|848.13|845.25|847.65|844.77|0
1651564230000|2022-05-03 07:50:30|847.89|845.01|847.65|844.77|848.01|845.13|847.65|844.77|0
1651564240000|2022-05-03 07:50:40|847.77|844.89|846.45|843.57|847.77|844.89|846.45|843.57|0
1651564250000|2022-05-03 07:50:50|846.33|843.45|846.45|843.57|846.45|843.57|846.33|843.45|0
1651564260000|2022-05-03 07:51:00|846.09|843.21|846.21|843.33|846.21|843.33|845.97|843.09|0
1651564270000|2022-05-03 07:51:10|846.09|843.21|846.21|843.33|846.33|843.45|846.09|843.21|0
1651564280000|2022-05-03 07:51:20|846.45|843.57|845.72|842.84|846.45|843.57|845.72|842.84|0
1651564290000|2022-05-03 07:51:30|845.48|842.6|845.24|842.36|845.48|842.6|845.24|842.36|0
1651564300000|2022-05-03 07:51:40|844.52|841.64|844.52|841.64|844.52|841.64|844.52|841.64|0
1651564310000|2022-05-03 07:51:50|844.28|841.4|843.93|841.05|844.28|841.4|843.93|841.05|0
1651564320000|2022-05-03 07:52:00|843.56|840.68|843.21|840.33|843.56|840.68|843.08|840.2|0
1651564330000|2022-05-03 07:52:10|843.69|840.81|843.45|841.05|843.8|841.05|843.45|840.57|0
1651564340000|2022-05-03 07:52:20|843.21|840.81|842.36|839.96|843.21|840.81|842.36|839.96|0
1651564350000|2022-05-03 07:52:30|841.64|839.24|841.4|839|842.12|839.72|841.4|839|0
1651564360000|2022-05-03 07:52:40|841.05|838.65|840.92|838.52|841.05|838.65|840.92|838.52|0
1651564370000|2022-05-03 07:52:50|840.44|838.04|840.92|838.52|840.92|838.52|840.44|838.04|0
1651564380000|2022-05-03 07:53:00|840.68|838.28|841.29|838.89|841.4|839|840.68|838.28|0
1651564390000|2022-05-03 07:53:10|841.4|839|841.88|839.48|842.12|839.72|841.4|839|0
1651564400000|2022-05-03 07:53:20|842.36|839.96|841.88|839.48|842.36|839.96|841.88|839.48|0
1651564410000|2022-05-03 07:53:30|841.64|839.24|841.4|839|841.64|839.24|841.4|839|0
1651564420000|2022-05-03 07:53:40|841.64|839.24|841.4|839|841.64|839.24|841.4|839|0
1651564430000|2022-05-03 07:53:50|841.64|839.24|841.16|838.76|841.64|839.24|841.16|838.76|0
1651564440000|2022-05-03 07:54:00|840.92|838.52|840.92|838.52|841.16|838.76|840.92|838.52|0
1651564450000|2022-05-03 07:54:10|840.68|838.28|839.24|836.84|840.68|838.28|839.24|836.84|0
1651564460000|2022-05-03 07:54:20|838.28|835.88|838.89|836.49|838.89|836.49|838.28|835.88|0
1651564470000|2022-05-03 07:54:30|838.28|835.88|838.28|835.88|838.28|835.88|838.04|835.64|0
1651564480000|2022-05-03 07:54:40|838.04|835.64|838.17|835.77|838.28|835.88|838.04|835.64|0
1651564490000|2022-05-03 07:54:50|838.28|835.88|837.93|835.53|838.28|835.88|837.8|835.4|0
1651564500000|2022-05-03 07:55:00|837.8|835.4|838.28|835.88|838.28|835.88|837.56|835.16|0
1651564510000|2022-05-03 07:55:10|838.52|836.12|838.52|836.12|838.76|836.36|838.28|835.88|0
1651564520000|2022-05-03 07:55:20|839.37|836.97|839.48|837.08|839.48|837.08|839.24|836.84|0
1651564530000|2022-05-03 07:55:30|839|836.6|838.04|835.64|839|836.6|838.04|835.64|0
1651564540000|2022-05-03 07:55:40|838.28|835.88|839.24|836.84|839.24|836.84|838.28|835.88|0
1651564550000|2022-05-03 07:55:50|839.37|836.97|839.48|837.08|839.48|837.08|839.37|836.97|0
1651564560000|2022-05-03 07:56:00|839.61|837.21|839.85|837.45|839.85|837.45|839.61|837.21|0
1651564570000|2022-05-03 07:56:10|839.61|837.21|840.44|838.04|840.44|838.04|839.61|837.21|0
1651564580000|2022-05-03 07:56:20|840.68|838.28|840.81|838.41|840.92|838.52|840.68|838.28|0
1651564590000|2022-05-03 07:56:30|841.16|838.76|841.16|838.76|841.16|838.76|841.16|838.76|0
1651564600000|2022-05-03 07:56:40|840.92|838.52|841.29|838.89|841.29|838.89|840.92|838.52|0
1651564610000|2022-05-03 07:56:50|841.16|838.76|840.44|838.04|841.16|838.76|840.44|838.04|0
1651564620000|2022-05-03 07:57:00|840.2|837.8|840.2|837.8|840.68|838.28|840.2|837.8|0
1651564630000|2022-05-03 07:57:10|840.68|838.28|840.68|838.28|840.68|838.28|840.44|838.04|0
1651564640000|2022-05-03 07:57:20|840.44|838.04|839.96|837.56|840.44|838.04|839.96|837.56|0
1651564650000|2022-05-03 07:57:30|840.33|837.93|839.96|837.56|840.33|837.93|839.96|837.56|0
1651564660000|2022-05-03 07:57:40|840.44|838.04|840.44|838.04|840.44|838.04|839.96|837.56|0
1651564670000|2022-05-03 07:57:50|840.68|838.28|839.96|837.56|840.68|838.28|839.96|837.56|0
1651564680000|2022-05-03 07:58:00|840.33|837.93|840.2|837.8|840.33|837.93|840.09|837.69|0
1651564690000|2022-05-03 07:58:10|839.96|837.56|840.81|838.41|840.81|838.41|839.61|837.21|0
1651564700000|2022-05-03 07:58:20|840.68|838.28|840.44|838.04|840.81|838.41|840.44|838.04|0
1651564710000|2022-05-03 07:58:30|840.68|838.28|840.44|838.04|840.68|838.28|840.44|838.04|0
1651564720000|2022-05-03 07:58:40|840.92|838.52|841.05|838.65|841.4|839|840.92|838.52|0
1651564730000|2022-05-03 07:58:50|840.81|838.41|840.57|838.17|840.92|838.52|840.57|838.17|0
1651564740000|2022-05-03 07:59:00|840.44|838.04|840.68|838.28|840.68|838.28|840.33|837.93|0
1651564750000|2022-05-03 07:59:10|840.81|838.41|840.81|838.41|840.81|838.41|840.57|838.17|0
1651564760000|2022-05-03 07:59:20|840.92|838.52|840.92|838.52|840.92|838.52|840.92|838.52|0
1651564770000|2022-05-03 07:59:30|841.05|838.65|841.05|838.65|841.16|838.76|841.05|838.65|0
1651564780000|2022-05-03 07:59:40|841.16|838.76|840.81|838.41|841.16|838.76|840.81|838.41|0
1651564790000|2022-05-03 07:59:50|840.92|838.52|840.44|838.04|840.92|838.52|840.44|838.04|0
1651564800000|2022-05-03 08:00:00|840.2|837.8|840.44|838.04|840.44|838.04|840.09|837.69|0
1651564810000|2022-05-03 08:00:10|840.68|838.28|840.92|838.52|840.92|838.52|840.68|838.28|0
1651564820000|2022-05-03 08:00:20|841.16|838.76|841.29|838.89|841.29|838.89|840.68|838.28|0
1651564830000|2022-05-03 08:00:30|841.16|838.76|841.16|838.76|841.16|838.76|840.92|838.52|0
1651564840000|2022-05-03 08:00:40|840.92|838.52|840.68|838.28|841.16|838.76|840.68|838.28|0
1651564850000|2022-05-03 08:00:50|840.44|838.04|840.2|837.8|840.68|838.28|840.2|837.8|0
1651564860000|2022-05-03 08:01:00|840.33|837.93|839.13|836.73|840.33|837.93|839.13|836.73|0
1651564870000|2022-05-03 08:01:10|838.76|836.36|839.72|837.32|839.72|837.32|838.76|836.36|0
1651564880000|2022-05-03 08:01:20|839.85|837.45|839.96|837.56|840.44|838.04|839.85|837.45|0
1651564890000|2022-05-03 08:01:30|839.72|837.32|839.96|837.56|840.2|837.8|839.72|837.32|0
1651564900000|2022-05-03 08:01:40|839.48|837.08|839.24|836.84|839.48|837.08|839.24|836.84|0
1651564910000|2022-05-03 08:01:50|838.89|836.49|839|836.6|839|836.6|838.89|836.49|0
1651564920000|2022-05-03 08:02:00|838.52|836.12|838.52|836.12|838.52|836.12|838.52|836.12|0
1651564930000|2022-05-03 08:02:10|838.28|835.88|838.04|835.64|838.28|835.88|837.56|835.16|0
1651564940000|2022-05-03 08:02:20|837.56|835.16|837.93|835.53|837.93|835.53|837.56|835.16|0
1651564950000|2022-05-03 08:02:30|837.69|835.29|837.8|835.4|838.04|835.64|837.69|835.29|0
1651564960000|2022-05-03 08:02:40|837.69|835.29|837.69|835.29|837.69|835.29|837.69|835.29|0
1651564970000|2022-05-03 08:02:50|836.61|834.21|836.13|833.73|836.61|834.21|836.13|833.73|0
1651564980000|2022-05-03 08:03:00|835.89|833.49|835.89|833.49|835.89|833.49|835.65|833.25|0
1651564990000|2022-05-03 08:03:10|836.13|833.73|836.01|833.61|836.37|833.97|836.01|833.61|0
1651565000000|2022-05-03 08:03:20|836.13|833.73|837.32|834.92|837.32|834.92|836.13|833.73|0
1651565010000|2022-05-03 08:03:30|836.73|834.33|836.84|834.44|836.97|834.57|836.73|834.33|0
1651565020000|2022-05-03 08:03:40|836.97|834.57|837.56|835.16|837.56|835.16|836.97|834.57|0
1651565030000|2022-05-03 08:03:50|837.69|835.29|836.84|834.44|837.69|835.29|836.84|834.44|0
1651565040000|2022-05-03 08:04:00|836.37|833.97|836.49|834.09|836.49|834.09|835.89|833.49|0
1651565050000|2022-05-03 08:04:10|836.13|833.73|835.41|833.01|836.13|833.73|835.17|832.77|0
1651565060000|2022-05-03 08:04:20|835.17|832.77|834.69|832.29|835.17|832.77|834.45|832.05|0
1651565070000|2022-05-03 08:04:30|834.57|832.17|835.05|832.65|835.05|832.65|834.21|831.81|0
1651565080000|2022-05-03 08:04:40|834.21|831.81|834.33|831.93|834.33|831.93|833.97|831.57|0
1651565090000|2022-05-03 08:04:50|834.69|832.29|834.69|832.29|834.69|832.29|834.57|832.17|0
1651565100000|2022-05-03 08:05:00|834.45|832.05|834.81|832.41|834.81|832.41|834.45|832.05|0
1651565110000|2022-05-03 08:05:10|834.57|832.17|834.45|832.05|834.57|832.17|834.33|831.93|0
1651565120000|2022-05-03 08:05:20|834.69|832.29|835.05|832.65|835.05|832.65|834.69|832.29|0
1651565130000|2022-05-03 08:05:30|834.93|832.53|834.93|832.53|834.93|832.53|834.57|832.17|0
1651565140000|2022-05-03 08:05:40|834.81|832.41|834.21|831.81|834.81|832.41|834.21|831.81|0
1651565150000|2022-05-03 08:05:50|834.33|831.93|834.45|832.05|834.81|832.41|834.33|831.93|0
1651565160000|2022-05-03 08:06:00|834.21|831.81|832.66|830.26|834.21|831.81|832.66|830.26|0
1651565170000|2022-05-03 08:06:10|831.81|829.41|832.29|829.89|832.29|829.89|831.09|828.69|0
1651565180000|2022-05-03 08:06:20|832.66|830.26|832.29|829.89|832.66|830.26|832.05|829.65|0
1651565190000|2022-05-03 08:06:30|832.42|830.02|831.81|829.41|832.42|830.02|831.81|829.41|0
1651565200000|2022-05-03 08:06:40|831.22|828.82|831.81|829.41|831.81|829.41|831.22|828.82|0
1651565210000|2022-05-03 08:06:50|832.05|829.65|832.18|829.78|832.29|829.89|832.05|829.65|0
1651565220000|2022-05-03 08:07:00|832.42|830.02|832.18|829.78|832.53|830.13|832.18|829.78|0
1651565230000|2022-05-03 08:07:10|832.53|830.13|832.66|830.26|832.66|830.26|832.53|830.13|0
1651565240000|2022-05-03 08:07:20|832.53|830.13|833.13|830.73|833.13|830.73|832.53|830.13|0
1651565250000|2022-05-03 08:07:30|833.25|830.85|833.97|831.57|833.97|831.57|833.25|830.85|0
1651565260000|2022-05-03 08:07:40|833.73|831.33|833.49|831.09|833.73|831.33|833.49|831.09|0
1651565270000|2022-05-03 08:07:50|833.61|831.21|834.45|832.05|834.45|832.05|833.49|831.09|0
1651565280000|2022-05-03 08:08:00|834.57|832.17|834.33|831.93|834.69|832.29|834.33|831.93|0
1651565290000|2022-05-03 08:08:10|834.45|832.05|833.25|830.85|834.45|832.05|833.25|830.85|0
1651565300000|2022-05-03 08:08:20|833.13|830.73|833.01|830.61|833.25|830.85|833.01|830.61|0
1651565310000|2022-05-03 08:08:30|832.77|830.37|832.29|829.89|832.77|830.37|832.29|829.89|0
1651565320000|2022-05-03 08:08:40|832.05|829.65|832.05|829.65|832.05|829.65|831.81|829.41|0
1651565330000|2022-05-03 08:08:50|832.42|830.02|832.66|830.26|832.9|830.5|832.42|830.02|0
1651565340000|2022-05-03 08:09:00|832.9|830.5|833.01|830.61|833.01|830.61|832.66|830.26|0
1651565350000|2022-05-03 08:09:10|833.13|830.73|833.25|830.85|833.37|830.97|833.13|830.73|0
1651565360000|2022-05-03 08:09:20|833.49|831.09|833.85|831.45|833.85|831.45|833.49|831.09|0
1651565370000|2022-05-03 08:09:30|834.45|832.05|834.69|832.29|834.69|832.29|834.45|832.05|0
1651565380000|2022-05-03 08:09:40|834.21|831.81|834.21|831.81|834.45|832.05|834.21|831.81|0
1651565390000|2022-05-03 08:09:50|833.97|831.57|833.97|831.57|834.21|831.81|833.97|831.57|0
1651565400000|2022-05-03 08:10:00|834.45|832.05|834.21|831.81|834.45|832.05|833.73|831.33|0
1651565410000|2022-05-03 08:10:10|834.33|831.93|834.21|831.81|834.33|831.93|834.21|831.81|0
1651565420000|2022-05-03 08:10:20|834.33|831.93|833.97|831.57|834.33|831.93|833.97|831.57|0
1651565430000|2022-05-03 08:10:30|834.09|831.69|834.93|832.53|834.93|832.53|834.09|831.69|0
1651565440000|2022-05-03 08:10:40|834.81|832.41|835.53|833.13|835.53|833.13|834.81|832.41|0
1651565450000|2022-05-03 08:10:50|835.89|833.49|835.89|833.49|836.13|833.73|835.89|833.49|0
1651565460000|2022-05-03 08:11:00|836.13|833.73|836.12|833.72|836.36|833.96|836.12|833.72|0
1651565470000|2022-05-03 08:11:10|836.6|834.2|836.6|834.2|836.84|834.44|836.6|834.2|0
1651565480000|2022-05-03 08:11:20|836.25|833.85|836.12|833.72|836.36|833.96|836.12|833.72|0
1651565490000|2022-05-03 08:11:30|835.89|833.49|835.89|833.49|835.89|833.49|835.65|833.25|0
1651565500000|2022-05-03 08:11:40|835.77|833.37|835.65|833.25|835.89|833.49|835.65|833.25|0
1651565510000|2022-05-03 08:11:50|835.89|833.49|836.36|833.96|836.36|833.96|835.89|833.49|0
1651565520000|2022-05-03 08:12:00|837.32|834.92|837.08|834.68|837.32|834.92|837.08|834.68|0
1651565530000|2022-05-03 08:12:10|837.32|834.92|837.32|834.92|837.32|834.92|837.08|834.68|0
1651565540000|2022-05-03 08:12:20|837.21|834.81|836.84|834.44|837.21|834.81|836.84|834.44|0
1651565550000|2022-05-03 08:12:30|836.6|834.2|835.89|833.49|836.6|834.2|835.89|833.49|0
1651565560000|2022-05-03 08:12:40|835.77|833.37|835.65|833.25|835.77|833.37|835.65|833.25|0
1651565570000|2022-05-03 08:12:50|835.77|833.37|836.01|833.61|836.12|833.72|835.65|833.25|0
1651565580000|2022-05-03 08:13:00|835.89|833.49|835.77|833.37|836.01|833.61|835.77|833.37|0
1651565590000|2022-05-03 08:13:10|835.65|833.25|836.25|833.85|836.25|833.85|835.65|833.25|0
1651565600000|2022-05-03 08:13:20|836.36|833.96|836.36|833.96|836.6|834.2|836.36|833.96|0
1651565610000|2022-05-03 08:13:30|836.97|834.57|837.32|834.92|837.32|834.92|836.84|834.44|0
1651565620000|2022-05-03 08:13:40|837.45|835.05|837.56|835.16|837.69|835.29|837.45|835.05|0
1651565630000|2022-05-03 08:13:50|837.8|835.4|837.8|835.4|837.93|835.53|837.69|835.29|0
1651565640000|2022-05-03 08:14:00|837.56|835.16|837.21|834.81|837.56|835.16|837.21|834.81|0
1651565650000|2022-05-03 08:14:10|837.32|834.92|837.56|835.16|837.56|835.16|837.32|834.92|0
1651565660000|2022-05-03 08:14:20|837.45|835.05|837.8|835.4|837.8|835.4|837.45|835.05|0
1651565670000|2022-05-03 08:14:30|838.04|835.64|838.04|835.64|838.17|835.77|838.04|835.64|0
1651565680000|2022-05-03 08:14:40|837.56|835.16|837.56|835.16|837.56|835.16|837.32|834.92|0
1651565690000|2022-05-03 08:14:50|837.69|835.29|837.32|834.92|837.8|835.4|837.32|834.92|0
1651565700000|2022-05-03 08:15:00|836.97|834.57|837.45|835.05|837.45|835.05|836.97|834.57|0
1651565710000|2022-05-03 08:15:10|837.32|834.92|837.08|834.68|837.32|834.92|837.08|834.68|0
1651565720000|2022-05-03 08:15:20|836.84|834.44|837.08|834.68|837.08|834.68|836.84|834.44|0
1651565730000|2022-05-03 08:15:30|836.97|834.57|837.21|834.81|837.21|834.81|836.97|834.57|0
1651565740000|2022-05-03 08:15:40|837.32|834.92|837.56|835.16|837.93|835.53|837.32|834.92|0
1651565750000|2022-05-03 08:15:50|837.69|835.29|838.04|835.64|838.04|835.64|837.69|835.29|0
1651565760000|2022-05-03 08:16:00|837.93|835.53|837.8|835.4|837.93|835.53|837.56|835.16|0
1651565770000|2022-05-03 08:16:10|838.04|835.64|837.45|835.05|838.04|835.64|837.45|835.05|0
1651565780000|2022-05-03 08:16:20|837.21|834.81|837.32|834.92|837.32|834.92|837.08|834.68|0
1651565790000|2022-05-03 08:16:30|837.21|834.81|836.6|834.2|837.21|834.81|836.6|834.2|0
1651565800000|2022-05-03 08:16:40|836.36|833.96|836.01|833.61|836.36|833.96|836.01|833.61|0
1651565810000|2022-05-03 08:16:50|836.36|833.96|836.36|833.96|836.49|834.09|836.36|833.96|0
1651565820000|2022-05-03 08:17:00|836.6|834.2|836.84|834.44|836.84|834.44|836.36|833.96|0
1651565830000|2022-05-03 08:17:10|836.97|834.57|838.65|836.25|838.65|836.25|836.97|834.57|0
1651565840000|2022-05-03 08:17:20|838.52|836.12|838.76|836.36|838.76|836.36|838.52|836.12|0
1651565850000|2022-05-03 08:17:30|838.65|836.25|839.37|836.97|839.37|836.97|838.52|836.12|0
1651565860000|2022-05-03 08:17:40|839.24|836.84|838.89|836.49|839.24|836.84|838.89|836.49|0
1651565870000|2022-05-03 08:17:50|838.76|836.36|838.52|836.12|838.76|836.36|838.28|835.88|0
1651565880000|2022-05-03 08:18:00|838.89|836.49|839|836.6|839|836.6|838.89|836.49|0
1651565890000|2022-05-03 08:18:10|839.24|836.84|839.13|836.73|839.24|836.84|839|836.6|0
1651565900000|2022-05-03 08:18:20|839|836.6|839.13|836.73|839.13|836.73|838.89|836.49|0
1651565910000|2022-05-03 08:18:30|839.24|836.84|839.48|837.08|839.61|837.21|839.24|836.84|0
1651565920000|2022-05-03 08:18:40|839.37|836.97|839|836.6|839.37|836.97|839|836.6|0
1651565930000|2022-05-03 08:18:50|839.37|836.97|839.48|837.08|839.48|837.08|839.37|836.97|0
1651565940000|2022-05-03 08:19:00|839.72|837.32|839.72|837.32|839.72|837.32|839.48|837.08|0
1651565950000|2022-05-03 08:19:10|839.24|836.84|839|836.6|839.24|836.84|839|836.6|0
1651565960000|2022-05-03 08:19:20|838.76|836.36|839.24|836.84|839.24|836.84|838.76|836.36|0
1651565970000|2022-05-03 08:19:30|839.37|836.97|839.96|837.56|839.96|837.56|839.37|836.97|0
1651565980000|2022-05-03 08:19:40|840.92|838.52|840.68|838.28|840.92|838.52|840.68|838.28|0
1651565990000|2022-05-03 08:19:50|841.64|839.24|842.12|839.72|842.12|839.72|841.64|839.24|0
1651566000000|2022-05-03 08:20:00|841.88|839.48|841.64|839.24|841.88|839.48|841.64|839.24|0
1651566010000|2022-05-03 08:20:10|841.4|839|841.16|838.76|841.4|839|841.16|838.76|0
1651566020000|2022-05-03 08:20:20|841.88|839.48|841.4|839|841.88|839.48|841.4|839|0
1651566030000|2022-05-03 08:20:30|841.77|839.37|841.53|839.13|841.88|839.48|841.53|839.13|0
1651566040000|2022-05-03 08:20:40|841.4|839|841.64|839.24|841.77|839.37|841.4|839|0
1651566050000|2022-05-03 08:20:50|841.4|839|841.16|838.76|841.4|839|841.16|838.76|0
1651566060000|2022-05-03 08:21:00|841.4|839|841.88|839.48|841.88|839.48|841.4|839|0
1651566070000|2022-05-03 08:21:10|842.01|839.61|841.64|839.24|842.01|839.61|841.64|839.24|0
1651566080000|2022-05-03 08:21:20|841.53|839.13|841.4|839|841.53|839.13|841.4|839|0
1651566090000|2022-05-03 08:21:30|841.16|838.76|840.81|838.41|841.16|838.76|840.68|838.28|0
1651566100000|2022-05-03 08:21:40|841.16|838.76|841.4|839|841.4|839|841.16|838.76|0
1651566110000|2022-05-03 08:21:50|841.53|839.13|841.64|839.24|841.64|839.24|841.53|839.13|0
1651566120000|2022-05-03 08:22:00|841.88|839.48|841.4|839|841.88|839.48|841.4|839|0
1651566130000|2022-05-03 08:22:10|841.29|838.89|841.4|839|841.53|839.13|841.29|838.89|0
1651566140000|2022-05-03 08:22:20|841.53|839.13|840.92|838.52|841.53|839.13|840.92|838.52|0
1651566150000|2022-05-03 08:22:30|840.81|838.41|840.68|838.28|840.81|838.41|840.44|838.04|0
1651566160000|2022-05-03 08:22:40|840.57|838.17|840.2|837.8|840.57|838.17|840.2|837.8|0
1651566170000|2022-05-03 08:22:50|840.09|837.69|839.96|837.56|840.09|837.69|839.96|837.56|0
1651566180000|2022-05-03 08:23:00|839.72|837.32|839.48|837.08|839.72|837.32|839.48|837.08|0
1651566190000|2022-05-03 08:23:10|839.61|837.21|839.48|837.08|839.61|837.21|839.48|837.08|0
1651566200000|2022-05-03 08:23:20|839|836.6|838.76|836.36|839|836.6|838.76|836.36|0
1651566210000|2022-05-03 08:23:30|839.24|836.84|839.37|836.97|839.37|836.97|839.24|836.84|0
1651566220000|2022-05-03 08:23:40|839.72|837.32|838.52|836.12|839.72|837.32|838.52|836.12|0
1651566230000|2022-05-03 08:23:50|838.28|835.88|838.89|836.49|838.89|836.49|838.28|835.88|0
1651566240000|2022-05-03 08:24:00|838.76|836.36|839|836.6|839.13|836.73|838.76|836.36|0
1651566250000|2022-05-03 08:24:10|839.24|836.84|839.96|837.56|839.96|837.56|839.24|836.84|0
1651566260000|2022-05-03 08:24:20|840.2|837.8|840.2|837.8|840.44|838.04|840.2|837.8|0
1651566270000|2022-05-03 08:24:30|839.96|837.56|840.09|837.69|840.09|837.69|839.96|837.56|0
1651566280000|2022-05-03 08:24:40|840.33|837.93|840.81|838.41|840.92|838.52|840.2|837.8|0
1651566290000|2022-05-03 08:24:50|840.92|838.52|841.05|838.65|841.05|838.65|840.68|838.28|0
1651566300000|2022-05-03 08:25:00|841.16|838.76|841.4|839|841.64|839.24|841.16|838.76|0
1651566310000|2022-05-03 08:25:10|841.53|839.13|840.92|838.52|841.53|839.13|840.92|838.52|0
1651566320000|2022-05-03 08:25:20|840.68|838.28|841.29|838.89|841.29|838.89|840.68|838.28|0
1651566330000|2022-05-03 08:25:30|841.16|838.76|840.92|838.52|841.16|838.76|840.92|838.52|0
1651566340000|2022-05-03 08:25:40|841.16|838.76|840.92|838.52|841.29|838.89|840.92|838.52|0
1651566350000|2022-05-03 08:25:50|841.16|838.76|841.29|838.89|841.29|838.89|841.16|838.76|0
1651566360000|2022-05-03 08:26:00|840.2|837.8|840.2|837.8|840.33|837.93|840.2|837.8|0
1651566370000|2022-05-03 08:26:10|840.33|837.93|840.2|837.8|840.33|837.93|840.2|837.8|0
1651566380000|2022-05-03 08:26:20|839.96|837.56|840.2|837.8|840.2|837.8|839.96|837.56|0
1651566390000|2022-05-03 08:26:30|840.44|838.04|840.33|837.93|840.44|838.04|840.33|837.93|0
1651566400000|2022-05-03 08:26:40|840.44|838.04|840.44|838.04|840.68|838.28|840.44|838.04|0
1651566410000|2022-05-03 08:26:50|840.57|838.17|840.44|838.04|840.57|838.17|840.2|837.8|0
1651566420000|2022-05-03 08:27:00|840.8|838.4|840.8|838.4|840.8|838.4|840.8|838.4|0
1651566430000|2022-05-03 08:27:10|840.57|838.17|840.56|838.16|840.57|838.17|840.44|838.04|0
1651566440000|2022-05-03 08:27:20|840.8|838.4|840.56|838.16|840.92|838.52|840.56|838.16|0
1651566450000|2022-05-03 08:27:30|840.8|838.4|840.33|837.93|840.8|838.4|840.2|837.8|0
1651566460000|2022-05-03 08:27:40|840.68|838.28|840.44|838.04|840.68|838.28|840.44|838.04|0
1651566470000|2022-05-03 08:27:50|840.2|837.8|840.44|838.04|840.44|838.04|840.2|837.8|0
1651566480000|2022-05-03 08:28:00|840.68|838.28|840.56|838.16|840.68|838.28|840.56|838.16|0
1651566490000|2022-05-03 08:28:10|840.44|838.04|840.09|837.69|840.44|838.04|840.09|837.69|0
1651566500000|2022-05-03 08:28:20|840.44|838.04|840.68|838.28|840.68|838.28|840.44|838.04|0
1651566510000|2022-05-03 08:28:30|841.16|838.76|841.16|838.76|841.16|838.76|841.16|838.76|0
1651566520000|2022-05-03 08:28:40|841.64|839.24|842.12|839.72|842.12|839.72|841.64|839.24|0
1651566530000|2022-05-03 08:28:50|842.36|839.96|842.36|839.96|842.36|839.96|842.12|839.72|0
1651566540000|2022-05-03 08:29:00|842.6|840.2|843.08|840.68|843.08|840.68|842.6|840.2|0
1651566550000|2022-05-03 08:29:10|844.04|841.64|843.8|841.4|844.52|842.12|843.8|841.4|0
1651566560000|2022-05-03 08:29:20|843.45|841.05|843.45|841.05|843.45|841.05|843.45|841.05|0
1651566570000|2022-05-03 08:29:30|843.56|841.16|844.76|842.36|844.76|842.36|843.56|841.16|0
1651566580000|2022-05-03 08:29:40|845.13|842.73|844.65|842.25|845.13|842.73|844.65|842.25|0
1651566590000|2022-05-03 08:29:50|844.52|842.12|845.24|842.84|845.24|842.84|844.52|842.12|0
1651566600000|2022-05-03 08:30:00|845|842.6|844.76|842.36|845|842.6|844.76|842.36|0
1651566610000|2022-05-03 08:30:10|844.04|841.64|843.93|841.53|844.04|841.64|843.93|841.53|0
1651566620000|2022-05-03 08:30:20|844.04|841.64|844.04|841.64|844.04|841.64|844.04|841.64|0
1651566630000|2022-05-03 08:30:30|844.28|841.88|844.41|842.01|844.52|842.12|844.28|841.88|0
1651566640000|2022-05-03 08:30:40|845|842.6|844.52|842.12|845|842.6|844.28|841.88|0
1651566650000|2022-05-03 08:30:50|844.41|842.01|844.65|842.25|844.76|842.36|844.41|842.01|0
1651566660000|2022-05-03 08:31:00|844.52|842.12|844.65|842.25|844.65|842.25|844.52|842.12|0
1651566670000|2022-05-03 08:31:10|844.76|842.36|844.41|842.01|844.76|842.36|844.41|842.01|0
1651566680000|2022-05-03 08:31:20|844.28|841.88|844.41|842.01|844.52|842.12|844.28|841.88|0
1651566690000|2022-05-03 08:31:30|844.52|842.12|844.41|842.01|844.52|842.12|844.41|842.01|0
1651566700000|2022-05-03 08:31:40|844.76|842.36|844.04|841.64|844.76|842.36|844.04|841.64|0
1651566710000|2022-05-03 08:31:50|844.28|841.88|844.41|842.01|844.41|842.01|844.28|841.88|0
1651566720000|2022-05-03 08:32:00|844.04|841.64|844.76|842.36|844.76|842.36|844.04|841.64|0
1651566730000|2022-05-03 08:32:10|844.89|842.49|844.89|842.49|844.89|842.49|844.52|842.12|0
1651566740000|2022-05-03 08:32:20|845.13|842.73|845.37|842.97|845.37|842.97|845|842.6|0
1651566750000|2022-05-03 08:32:30|845.48|843.08|845.85|843.45|845.85|843.45|845.48|843.08|0
1651566760000|2022-05-03 08:32:40|846.33|843.93|846.68|844.28|846.68|844.28|845.96|843.56|0
1651566770000|2022-05-03 08:32:50|845.96|843.56|846.44|844.04|846.44|844.04|845.96|843.56|0
1651566780000|2022-05-03 08:33:00|845.85|843.45|846.68|844.28|846.92|844.52|845.85|843.45|0
1651566790000|2022-05-03 08:33:10|846.44|844.04|846.2|843.8|846.44|844.04|846.09|843.69|0
1651566800000|2022-05-03 08:33:20|846.44|844.04|846.2|843.8|846.44|844.04|846.2|843.8|0
1651566810000|2022-05-03 08:33:30|846.44|844.04|846.44|844.04|846.44|844.04|846.2|843.8|0
1651566820000|2022-05-03 08:33:40|846.2|843.8|846.57|844.17|846.57|844.17|846.2|843.8|0
1651566830000|2022-05-03 08:33:50|846.81|844.41|846.81|844.41|847.16|844.76|846.81|844.41|0
1651566840000|2022-05-03 08:34:00|846.68|844.28|846.2|843.8|846.68|844.28|846.2|843.8|0
1651566850000|2022-05-03 08:34:10|845.72|843.32|845.24|842.84|845.72|843.32|845.24|842.84|0
1651566860000|2022-05-03 08:34:20|845.72|843.32|845.24|842.84|845.72|843.32|845.24|842.84|0
1651566870000|2022-05-03 08:34:30|845.13|842.73|845.61|843.21|845.72|843.32|845.13|842.73|0
1651566880000|2022-05-03 08:34:40|845.48|843.08|846.44|844.04|846.57|844.17|845.48|843.08|0
1651566890000|2022-05-03 08:34:50|846.57|844.17|846.44|844.04|846.57|844.17|845.96|843.56|0
1651566900000|2022-05-03 08:35:00|846.2|843.8|845.37|842.97|846.2|843.8|845.37|842.97|0
1651566910000|2022-05-03 08:35:10|845.61|843.21|845.61|843.21|845.61|843.21|845.61|843.21|0
1651566920000|2022-05-03 08:35:20|845.48|843.08|844.76|842.36|845.48|843.08|844.76|842.36|0
1651566930000|2022-05-03 08:35:30|845.37|842.97|846.09|843.69|846.09|843.69|845.37|842.97|0
1651566940000|2022-05-03 08:35:40|845.85|843.45|846.44|844.04|846.44|844.04|845.85|843.45|0
1651566950000|2022-05-03 08:35:50|846.2|843.8|846.2|843.8|846.2|843.8|846.2|843.8|0
1651566960000|2022-05-03 08:36:00|845.72|843.32|846.2|843.8|846.33|843.93|845.72|843.32|0
1651566970000|2022-05-03 08:36:10|845.48|843.08|845.37|842.97|845.48|843.08|845.37|842.97|0
1651566980000|2022-05-03 08:36:20|845.61|843.21|845.48|843.08|845.61|843.21|845.48|843.08|0
1651566990000|2022-05-03 08:36:30|846.09|843.69|846.09|843.69|846.09|843.69|846.09|843.69|0
1651567000000|2022-05-03 08:36:40|845.96|843.56|845.96|843.56|846.09|843.69|845.96|843.56|0
1651567010000|2022-05-03 08:36:50|846.2|843.8|845.61|843.21|846.2|843.8|845.61|843.21|0
1651567020000|2022-05-03 08:37:00|845|842.6|846.2|843.8|846.2|843.8|845|842.6|0
1651567030000|2022-05-03 08:37:10|846.09|843.69|846.44|844.04|846.57|844.17|846.09|843.69|0
1651567040000|2022-05-03 08:37:20|846.57|844.17|846.2|843.8|846.57|844.17|846.2|843.8|0
1651567050000|2022-05-03 08:37:30|846.09|843.69|846.2|843.8|846.2|843.8|845.96|843.56|0
1651567060000|2022-05-03 08:37:40|845.96|843.56|845.85|843.45|846.09|843.69|845.85|843.45|0
1651567070000|2022-05-03 08:37:50|845.96|843.56|845.85|843.45|846.09|843.69|845.85|843.45|0
1651567080000|2022-05-03 08:38:00|846.09|843.69|846.33|843.93|846.44|844.04|846.09|843.69|0
1651567090000|2022-05-03 08:38:10|846.68|844.28|846.57|844.17|846.68|844.28|846.44|844.04|0
1651567100000|2022-05-03 08:38:20|846.44|844.04|846.57|844.17|846.57|844.17|846.33|843.93|0
1651567110000|2022-05-03 08:38:30|847.05|844.65|846.68|844.28|847.05|844.65|846.57|844.17|0
1651567120000|2022-05-03 08:38:40|846.57|844.17|846.81|844.41|846.81|844.41|846.57|844.17|0
1651567130000|2022-05-03 08:38:50|846.92|844.52|846.92|844.52|846.92|844.52|846.92|844.52|0
1651567140000|2022-05-03 08:39:00|846.68|844.28|845.96|843.56|846.68|844.28|845.72|843.32|0
1651567150000|2022-05-03 08:39:10|846.09|843.69|846.33|843.93|846.33|843.93|846.09|843.69|0
1651567160000|2022-05-03 08:39:20|846.44|844.04|846.09|843.69|846.44|844.04|845.96|843.56|0
1651567170000|2022-05-03 08:39:30|845.96|843.56|845.48|843.08|845.96|843.56|845.48|843.08|0
1651567180000|2022-05-03 08:39:40|845.61|843.21|845.48|843.08|845.61|843.21|845.24|842.84|0
1651567190000|2022-05-03 08:39:50|845.61|843.21|845.24|842.84|845.72|843.32|845.24|842.84|0
1651567200000|2022-05-03 08:40:00|845|842.6|845|842.6|845.24|842.84|845|842.6|0
1651567210000|2022-05-03 08:40:10|845.24|842.84|845.72|843.32|845.72|843.32|845.24|842.84|0
1651567220000|2022-05-03 08:40:20|846.2|843.8|846.44|844.04|846.68|844.28|846.2|843.8|0
1651567230000|2022-05-03 08:40:30|846.68|844.28|846.2|843.8|846.68|844.28|846.2|843.8|0
1651567240000|2022-05-03 08:40:40|846.09|843.69|845.48|843.08|846.09|843.69|845.48|843.08|0
1651567250000|2022-05-03 08:40:50|845|842.6|845.24|842.84|845.24|842.84|845|842.6|0
1651567260000|2022-05-03 08:41:00|845.37|842.97|845.37|842.97|845.37|842.97|845.37|842.97|0
1651567270000|2022-05-03 08:41:10|845.48|843.08|845.85|843.45|845.85|843.45|845.48|843.08|0
1651567280000|2022-05-03 08:41:20|845.96|843.56|845.37|842.97|845.96|843.56|845.37|842.97|0
1651567290000|2022-05-03 08:41:30|845.48|843.08|845.85|843.45|845.85|843.45|845.48|843.08|0
1651567300000|2022-05-03 08:41:40|846.09|843.69|846.2|843.8|846.33|843.93|846.09|843.69|0
1651567310000|2022-05-03 08:41:50|846.33|843.93|847.4|845|847.4|845|846.33|843.93|0
1651567320000|2022-05-03 08:42:00|847.53|845.13|848.25|845.85|848.25|845.85|847.4|845|0
1651567330000|2022-05-03 08:42:10|848.84|846.44|848.6|846.2|849.08|846.68|848.6|846.2|0
1651567340000|2022-05-03 08:42:20|848.84|846.44|849.81|847.41|849.81|847.41|848.84|846.44|0
1651567350000|2022-05-03 08:42:30|849.33|846.93|848.25|845.85|849.33|846.93|848.25|845.85|0
1651567360000|2022-05-03 08:42:40|847.77|845.37|847.64|845.24|847.88|845.48|847.64|845.24|0
1651567370000|2022-05-03 08:42:50|847.4|845|847.16|844.76|847.4|845|846.92|844.52|0
1651567380000|2022-05-03 08:43:00|847.05|844.65|847.29|844.89|847.4|845|847.05|844.65|0
1651567390000|2022-05-03 08:43:10|847.64|845.24|847.88|845.48|847.88|845.48|847.64|845.24|0
1651567400000|2022-05-03 08:43:20|848.01|845.61|847.88|845.48|848.36|845.96|847.88|845.48|0
1651567410000|2022-05-03 08:43:30|847.64|845.24|847.64|845.24|847.64|845.24|847.64|845.24|0
1651567420000|2022-05-03 08:43:40|847.4|845|847.16|844.76|847.4|845|847.16|844.76|0
1651567430000|2022-05-03 08:43:50|846.92|844.52|846.92|844.52|846.92|844.52|846.68|844.28|0
1651567440000|2022-05-03 08:44:00|847.05|844.65|847.05|844.65|847.16|844.76|846.92|844.52|0
1651567450000|2022-05-03 08:44:10|847.16|844.76|847.16|844.76|847.16|844.76|847.16|844.76|0
1651567460000|2022-05-03 08:44:20|847.4|845|848.6|846.2|848.6|846.2|847.16|844.76|0
1651567470000|2022-05-03 08:44:30|848.84|846.44|849.21|846.81|849.21|846.81|848.84|846.44|0
1651567480000|2022-05-03 08:44:40|848.6|846.2|848.12|845.72|848.73|846.33|848.12|845.72|0
1651567490000|2022-05-03 08:44:50|848.6|846.2|848.73|846.33|848.73|846.33|848.6|846.2|0
1651567500000|2022-05-03 08:45:00|848.6|846.2|848.73|846.33|848.97|846.57|848.6|846.2|0
1651567510000|2022-05-03 08:45:10|848.6|846.2|848.97|846.57|848.97|846.57|848.6|846.2|0
1651567520000|2022-05-03 08:45:20|849.81|847.41|849.69|847.29|849.81|847.41|849.45|847.05|0
1651567530000|2022-05-03 08:45:30|849.32|846.92|850.05|847.65|850.05|847.65|849.32|846.92|0
1651567540000|2022-05-03 08:45:40|850.77|848.37|851.01|848.61|851.25|848.85|850.77|848.37|0
1651567550000|2022-05-03 08:45:50|851.25|848.85|851.01|848.61|851.37|848.97|850.77|848.37|0
1651567560000|2022-05-03 08:46:00|851.25|848.85|851.37|848.97|851.37|848.97|851.25|848.85|0
1651567570000|2022-05-03 08:46:10|851.01|848.61|850.53|848.13|851.01|848.61|850.53|848.13|0
1651567580000|2022-05-03 08:46:20|850.77|848.37|851.01|848.61|851.01|848.61|850.77|848.37|0
1651567590000|2022-05-03 08:46:30|850.65|848.25|850.65|848.25|850.89|848.49|850.65|848.25|0
1651567600000|2022-05-03 08:46:40|850.53|848.13|850.29|847.89|850.53|848.13|850.29|847.89|0
1651567610000|2022-05-03 08:46:50|850.41|848.01|850.05|847.65|850.41|848.01|850.05|847.65|0
1651567620000|2022-05-03 08:47:00|849.93|847.53|849.32|846.92|849.93|847.53|849.32|846.92|0
1651567630000|2022-05-03 08:47:10|848.73|846.33|848.6|846.2|848.84|846.44|848.6|846.2|0
1651567640000|2022-05-03 08:47:20|848.97|846.57|849.08|846.68|849.08|846.68|848.97|846.57|0
1651567650000|2022-05-03 08:47:30|849.57|847.17|849.08|846.68|849.69|847.29|849.08|846.68|0
1651567660000|2022-05-03 08:47:40|848.84|846.44|848.49|846.09|848.84|846.44|848.49|846.09|0
1651567670000|2022-05-03 08:47:50|848.36|845.96|848.36|845.96|848.36|845.96|848.12|845.72|0
1651567680000|2022-05-03 08:48:00|847.4|845|847.16|844.76|847.4|845|846.92|844.52|0
1651567690000|2022-05-03 08:48:10|846.92|844.52|846.92|844.52|847.16|844.76|846.92|844.52|0
1651567700000|2022-05-03 08:48:20|847.05|844.65|847.05|844.65|847.16|844.76|847.05|844.65|0
1651567710000|2022-05-03 08:48:30|846.68|844.28|846.68|844.28|846.92|844.52|846.68|844.28|0
1651567720000|2022-05-03 08:48:40|846.92|844.52|846.92|844.52|846.92|844.52|846.92|844.52|0
1651567730000|2022-05-03 08:48:50|847.16|844.76|846.68|844.28|847.16|844.76|846.68|844.28|0
1651567740000|2022-05-03 08:49:00|846.81|844.41|846.68|844.28|846.81|844.41|846.44|844.04|0
1651567750000|2022-05-03 08:49:10|846.92|844.52|847.16|844.76|847.4|845|846.92|844.52|0
1651567760000|2022-05-03 08:49:20|847.4|845|848.12|845.72|848.12|845.72|847.16|844.76|0
1651567770000|2022-05-03 08:49:30|848.25|845.85|849.56|847.16|849.56|847.16|848.25|845.85|0
1651567780000|2022-05-03 08:49:40|849.32|846.92|850.05|847.65|850.05|847.65|849.32|846.92|0
1651567790000|2022-05-03 08:49:50|849.56|847.16|849.21|846.81|849.56|847.16|849.21|846.81|0
1651567800000|2022-05-03 08:50:00|848.97|846.57|849.08|846.68|849.08|846.68|848.97|846.57|0
1651567810000|2022-05-03 08:50:10|849.21|846.81|848.36|845.96|849.21|846.81|848.36|845.96|0
1651567820000|2022-05-03 08:50:20|848.12|845.72|848.12|845.72|848.12|845.72|848.12|845.72|0
1651567830000|2022-05-03 08:50:30|848.01|845.61|847.53|845.13|848.01|845.61|847.53|845.13|0
1651567840000|2022-05-03 08:50:40|847.16|844.76|847.29|844.89|847.29|844.89|846.68|844.28|0
1651567850000|2022-05-03 08:50:50|847.53|845.13|846.92|844.52|847.53|845.13|846.92|844.52|0
1651567860000|2022-05-03 08:51:00|847.05|844.65|846.92|844.52|847.05|844.65|846.81|844.41|0
1651567870000|2022-05-03 08:51:10|847.05|844.65|847.29|844.89|847.29|844.89|847.05|844.65|0
1651567880000|2022-05-03 08:51:20|847.77|845.37|847.77|845.37|847.77|845.37|847.77|845.37|0
1651567890000|2022-05-03 08:51:30|847.64|845.24|847.88|845.48|847.88|845.48|847.64|845.24|0
1651567900000|2022-05-03 08:51:40|848.12|845.72|848.01|845.61|848.25|845.85|848.01|845.61|0
1651567910000|2022-05-03 08:51:50|848.49|846.09|848.6|846.2|848.73|846.33|848.36|845.96|0
1651567920000|2022-05-03 08:52:00|848.73|846.33|848.49|846.09|848.97|846.57|848.49|846.09|0
1651567930000|2022-05-03 08:52:10|848.6|846.2|849.08|846.68|849.08|846.68|848.6|846.2|0
1651567940000|2022-05-03 08:52:20|849.32|846.92|849.21|846.81|849.32|846.92|849.21|846.81|0
1651567950000|2022-05-03 08:52:30|849.08|846.68|848.49|846.09|849.08|846.68|848.49|846.09|0
1651567960000|2022-05-03 08:52:40|848.84|846.44|848.25|845.85|848.84|846.44|848.25|845.85|0
1651567970000|2022-05-03 08:52:50|847.64|845.24|847.64|845.24|847.64|845.24|847.64|845.24|0
1651567980000|2022-05-03 08:53:00|847.88|845.48|848.12|845.72|848.12|845.72|847.88|845.48|0
1651567990000|2022-05-03 08:53:10|848.36|845.96|848.36|845.96|848.49|846.09|848.36|845.96|0
1651568000000|2022-05-03 08:53:20|848.49|846.09|848.97|846.57|848.97|846.57|848.49|846.09|0
1651568010000|2022-05-03 08:53:30|848.6|846.2|848.49|846.09|848.6|846.2|848.36|845.96|0
1651568020000|2022-05-03 08:53:40|848.6|846.2|848.84|846.44|848.84|846.44|848.6|846.2|0
1651568030000|2022-05-03 08:53:50|848.73|846.33|848.84|846.44|849.08|846.68|848.73|846.33|0
1651568040000|2022-05-03 08:54:00|849.21|846.81|849.08|846.68|849.21|846.81|849.08|846.68|0
1651568050000|2022-05-03 08:54:10|849.21|846.81|849.21|846.81|849.32|846.92|849.21|846.81|0
1651568060000|2022-05-03 08:54:20|849.32|846.92|848.97|846.57|849.32|846.92|848.84|846.44|0
1651568070000|2022-05-03 08:54:30|849.08|846.68|849.8|847.4|849.8|847.4|849.08|846.68|0
1651568080000|2022-05-03 08:54:40|850.29|847.89|849.93|847.53|850.53|848.13|849.93|847.53|0
1651568090000|2022-05-03 08:54:50|849.69|847.29|849.08|846.68|849.69|847.29|849.08|846.68|0
1651568100000|2022-05-03 08:55:00|849.21|846.81|849.32|846.92|849.32|846.92|849.21|846.81|0
1651568110000|2022-05-03 08:55:10|849.56|847.16|849.69|847.29|849.69|847.29|849.45|847.05|0
1651568120000|2022-05-03 08:55:20|850.77|848.37|850.17|847.77|850.77|848.37|850.05|847.65|0
1651568130000|2022-05-03 08:55:30|849.8|847.4|850.17|847.77|850.17|847.77|849.56|847.16|0
1651568140000|2022-05-03 08:55:40|850.05|847.65|850.29|847.89|850.29|847.89|850.05|847.65|0
1651568150000|2022-05-03 08:55:50|850.53|848.13|850.53|848.13|850.53|848.13|850.53|848.13|0
1651568160000|2022-05-03 08:56:00|850.77|848.37|850.53|848.13|850.77|848.37|850.53|848.13|0
1651568170000|2022-05-03 08:56:10|850.65|848.25|850.05|847.65|850.77|848.37|850.05|847.65|0
1651568180000|2022-05-03 08:56:20|849.8|847.4|849.69|847.29|849.8|847.4|849.56|847.16|0
1651568190000|2022-05-03 08:56:30|848.84|846.44|848.12|845.72|848.84|846.44|848.12|845.72|0
1651568200000|2022-05-03 08:56:40|848.01|845.61|847.64|845.24|848.01|845.61|847.64|845.24|0
1651568210000|2022-05-03 08:56:50|847.88|845.48|847.64|845.24|848.01|845.61|847.64|845.24|0
1651568220000|2022-05-03 08:57:00|847.4|845|847.29|844.89|847.4|845|847.16|844.76|0
1651568230000|2022-05-03 08:57:10|847.16|844.76|847.4|845|847.4|845|846.92|844.52|0
1651568240000|2022-05-03 08:57:20|848.01|845.61|848.01|845.61|848.01|845.61|847.77|845.37|0
1651568250000|2022-05-03 08:57:30|847.88|845.48|847.88|845.48|847.88|845.48|847.53|845.13|0
1651568260000|2022-05-03 08:57:40|848.12|845.72|848.6|846.2|848.6|846.2|848.12|845.72|0
1651568270000|2022-05-03 08:57:50|848.73|846.33|848.12|845.72|848.73|846.33|848.12|845.72|0
1651568280000|2022-05-03 08:58:00|847.88|845.48|848.12|845.72|848.12|845.72|847.88|845.48|0
1651568300000|2022-05-03 08:58:20|847.88|845.48|847.77|845.37|847.88|845.48|847.64|845.24|0
1651568310000|2022-05-03 08:58:30|847.88|845.48|848.12|845.72|848.12|845.72|847.88|845.48|0
1651568320000|2022-05-03 08:58:40|848.01|845.61|847.53|845.13|848.01|845.61|847.53|845.13|0
1651568330000|2022-05-03 08:58:50|847.64|845.24|847.16|844.76|847.64|845.24|847.16|844.76|0
1651568340000|2022-05-03 08:59:00|847.29|844.89|847.16|844.76|847.29|844.89|847.16|844.76|0
1651568350000|2022-05-03 08:59:10|847.29|844.89|848.36|845.96|848.36|845.96|847.29|844.89|0
1651568360000|2022-05-03 08:59:20|848.12|845.72|848.25|845.85|848.25|845.85|848.12|845.72|0
1651568370000|2022-05-03 08:59:30|848.12|845.72|848.12|845.72|848.12|845.72|848.12|845.72|0
1651568380000|2022-05-03 08:59:40|848.01|845.61|847.77|845.37|848.01|845.61|847.77|845.37|0
1651568390000|2022-05-03 08:59:50|847.64|845.24|848.36|845.96|848.36|845.96|847.64|845.24|0
1651568400000|2022-05-03 09:00:00|848.84|846.44|848.84|846.44|849.08|846.68|848.84|846.44|0
1651568410000|2022-05-03 09:00:10|848.73|846.33|848.36|845.96|848.73|846.33|848.36|845.96|0
1651568420000|2022-05-03 09:00:20|848.6|846.2|848.36|845.96|848.6|846.2|847.88|845.48|0
1651568430000|2022-05-03 09:00:30|848.12|845.72|848.25|845.85|848.25|845.85|848.01|845.61|0
1651568440000|2022-05-03 09:00:40|848.6|846.2|848.49|846.09|848.6|846.2|848.49|846.09|0
1651568450000|2022-05-03 09:00:50|848.6|846.2|849.08|846.68|849.08|846.68|848.49|846.09|0
1651568460000|2022-05-03 09:01:00|849.32|846.92|849.21|846.81|849.32|846.92|849.08|846.68|0
1651568470000|2022-05-03 09:01:10|849.45|847.05|849.21|846.81|849.45|847.05|849.21|846.81|0
1651568480000|2022-05-03 09:01:20|849.32|846.92|848.73|846.33|849.56|847.16|848.73|846.33|0
1651568490000|2022-05-03 09:01:30|848.84|846.44|847.88|845.48|848.84|846.44|847.88|845.48|0
1651568500000|2022-05-03 09:01:40|847.64|845.24|847.04|844.64|847.64|845.24|846.8|844.4|0
1651568510000|2022-05-03 09:01:50|847.16|844.76|847.29|844.89|847.29|844.89|847.16|844.76|0
1651568520000|2022-05-03 09:02:00|847.4|845|848.01|845.61|848.01|845.61|847.29|844.89|0
1651568530000|2022-05-03 09:02:10|848.12|845.72|848.36|845.96|848.36|845.96|848.12|845.72|0
1651568540000|2022-05-03 09:02:20|848.6|846.2|848.6|846.2|848.6|846.2|848.6|846.2|0
1651568550000|2022-05-03 09:02:30|848.36|845.96|848.49|846.09|848.6|846.2|848.36|845.96|0
1651568560000|2022-05-03 09:02:40|848.6|846.2|848.6|846.2|848.84|846.44|848.6|846.2|0
1651568570000|2022-05-03 09:02:50|848.73|846.33|849.56|847.16|849.56|847.16|848.73|846.33|0
1651568580000|2022-05-03 09:03:00|849.8|847.4|849.8|847.4|850.04|847.64|849.8|847.4|0
1651568590000|2022-05-03 09:03:10|849.56|847.16|849.8|847.4|849.8|847.4|849.56|847.16|0
1651568600000|2022-05-03 09:03:20|849.56|847.16|849.69|847.29|849.69|847.29|849.32|846.92|0
1651568610000|2022-05-03 09:03:30|849.56|847.16|849.45|847.05|849.69|847.29|849.45|847.05|0
1651568620000|2022-05-03 09:03:40|848.97|846.57|849.21|846.81|849.21|846.81|848.49|846.09|0
1651568630000|2022-05-03 09:03:50|849.08|846.68|849.08|846.68|849.08|846.68|848.84|846.44|0
1651568640000|2022-05-03 09:04:00|849.21|846.81|849.69|847.29|849.69|847.29|849.21|846.81|0
1651568650000|2022-05-03 09:04:10|849.8|847.4|850.17|847.77|850.17|847.77|849.8|847.4|0
1651568660000|2022-05-03 09:04:20|850.28|847.88|851.13|848.73|851.13|848.73|850.28|847.88|0
1651568670000|2022-05-03 09:04:30|850.77|848.37|851.13|848.73|851.13|848.73|850.77|848.37|0
1651568680000|2022-05-03 09:04:40|851.49|849.09|851.13|848.73|851.49|849.09|851.13|848.73|0
1651568690000|2022-05-03 09:04:50|850.65|848.25|850.28|847.88|850.65|848.25|850.28|847.88|0
1651568700000|2022-05-03 09:05:00|850.77|848.37|850.89|848.49|851.73|849.33|850.77|848.37|0
1651568710000|2022-05-03 09:05:10|851.01|848.61|850.28|847.88|851.01|848.61|850.28|847.88|0
1651568720000|2022-05-03 09:05:20|850.53|848.13|851.01|848.61|851.01|848.61|850.53|848.13|0
1651568730000|2022-05-03 09:05:30|851.13|848.73|851.49|849.09|851.49|849.09|851.13|848.73|0
1651568740000|2022-05-03 09:05:40|851.73|849.33|851.61|849.21|851.85|849.45|851.61|849.21|0
1651568750000|2022-05-03 09:05:50|851.73|849.33|852.45|850.05|852.45|850.05|851.73|849.33|0
1651568760000|2022-05-03 09:06:00|852.93|850.53|852.82|850.42|852.93|850.53|852.57|850.17|0
1651568770000|2022-05-03 09:06:10|853.65|851.25|853.78|851.38|853.89|851.49|853.65|851.25|0
1651568780000|2022-05-03 09:06:20|853.65|851.25|853.89|851.49|853.89|851.49|853.41|851.01|0
1651568790000|2022-05-03 09:06:30|853.78|851.38|853.89|851.49|853.89|851.49|853.65|851.25|0
1651568800000|2022-05-03 09:06:40|853.41|851.01|853.41|851.01|853.41|851.01|853.17|850.77|0
1651568810000|2022-05-03 09:06:50|853.17|850.77|853.41|851.01|853.41|851.01|852.93|850.53|0
1651568820000|2022-05-03 09:07:00|852.93|850.53|852.69|850.29|852.93|850.53|852.45|850.05|0
1651568830000|2022-05-03 09:07:10|853.17|850.77|853.54|851.14|853.54|851.14|853.06|850.66|0
1651568840000|2022-05-03 09:07:20|853.65|851.25|853.17|850.77|853.65|851.25|853.17|850.77|0
1651568850000|2022-05-03 09:07:30|852.93|850.53|853.41|851.01|853.41|851.01|852.93|850.53|0
1651568860000|2022-05-03 09:07:40|853.78|851.38|853.65|851.25|853.89|851.49|853.41|851.01|0
1651568870000|2022-05-03 09:07:50|853.89|851.49|853.89|851.49|854.13|851.73|853.89|851.49|0
1651568880000|2022-05-03 09:08:00|854.13|851.73|854.13|851.73|854.13|851.73|853.89|851.49|0
1651568890000|2022-05-03 09:08:10|853.78|851.38|853.17|850.77|853.89|851.49|853.17|850.77|0
1651568900000|2022-05-03 09:08:20|852.93|850.53|853.06|850.66|853.06|850.66|852.93|850.53|0
1651568910000|2022-05-03 09:08:30|852.81|850.41|853.65|851.25|853.65|851.25|852.81|850.41|0
1651568920000|2022-05-03 09:08:40|854.02|851.62|852.93|850.53|854.02|851.62|852.93|850.53|0
1651568930000|2022-05-03 09:08:50|852.69|850.29|852.21|849.81|852.69|850.29|852.21|849.81|0
1651568940000|2022-05-03 09:09:00|852.45|850.05|851.97|849.57|852.45|850.05|851.97|849.57|0
1651568950000|2022-05-03 09:09:10|852.57|850.17|852.21|849.81|852.57|850.17|852.21|849.81|0
1651568960000|2022-05-03 09:09:20|852.45|850.05|852.21|849.81|852.45|850.05|851.85|849.45|0
1651568970000|2022-05-03 09:09:30|852.09|849.69|852.21|849.81|852.21|849.81|852.09|849.69|0
1651568980000|2022-05-03 09:09:40|851.85|849.45|851.73|849.33|851.85|849.45|851.61|849.21|0
1651569000000|2022-05-03 09:10:00|851.25|848.85|851.13|848.73|851.25|848.85|850.65|848.25|0
1651569010000|2022-05-03 09:10:10|851.49|849.09|851.01|848.61|851.49|849.09|851.01|848.61|0
1651569020000|2022-05-03 09:10:20|850.77|848.37|851.25|848.85|851.25|848.85|850.77|848.37|0
1651569030000|2022-05-03 09:10:30|851.37|848.97|851.49|849.09|851.49|849.09|851.37|848.97|0
1651569040000|2022-05-03 09:10:40|851.61|849.21|851.73|849.33|851.97|849.57|851.61|849.21|0
1651569050000|2022-05-03 09:10:50|851.97|849.57|851.73|849.33|851.97|849.57|851.73|849.33|0
1651569060000|2022-05-03 09:11:00|851.25|848.85|850.77|848.37|851.25|848.85|850.77|848.37|0
1651569070000|2022-05-03 09:11:10|850.65|848.25|850.52|848.12|850.77|848.37|850.52|848.12|0
1651569080000|2022-05-03 09:11:20|850.28|847.88|850.41|848.01|850.41|848.01|850.17|847.77|0
1651569090000|2022-05-03 09:11:30|850.52|848.12|850.77|848.37|850.77|848.37|850.41|848.01|0
1651569100000|2022-05-03 09:11:40|851.25|848.85|851.13|848.73|851.37|848.97|851.13|848.73|0
1651569110000|2022-05-03 09:11:50|851.25|848.85|851.01|848.61|851.25|848.85|851.01|848.61|0
1651569120000|2022-05-03 09:12:00|850.77|848.37|850.52|848.12|850.89|848.49|850.52|848.12|0
1651569130000|2022-05-03 09:12:10|850.89|848.49|850.77|848.37|851.01|848.61|850.52|848.12|0
1651569140000|2022-05-03 09:12:20|850.52|848.12|850.17|847.77|850.52|848.12|850.04|847.64|0
1651569150000|2022-05-03 09:12:30|850.52|848.12|850.17|847.77|850.52|848.12|850.17|847.77|0
1651569160000|2022-05-03 09:12:40|850.77|848.37|850.89|848.49|850.89|848.49|850.77|848.37|0
1651569170000|2022-05-03 09:12:50|851.01|848.61|851.97|849.57|851.97|849.57|851.01|848.61|0
1651569180000|2022-05-03 09:13:00|852.09|849.69|851.73|849.33|852.09|849.69|851.73|849.33|0
1651569190000|2022-05-03 09:13:10|851.25|848.85|850.77|848.37|851.25|848.85|850.77|848.37|0
1651569200000|2022-05-03 09:13:20|850.89|848.49|850.65|848.25|850.89|848.49|850.65|848.25|0
1651569210000|2022-05-03 09:13:30|850.52|848.12|850.52|848.12|850.65|848.25|850.52|848.12|0
1651569230000|2022-05-03 09:13:50|850.17|847.77|851.13|848.73|851.13|848.73|850.17|847.77|0
1651569240000|2022-05-03 09:14:00|850.77|848.37|850.89|848.49|850.89|848.49|850.77|848.37|0
1651569250000|2022-05-03 09:14:10|851.01|848.61|851.37|848.97|851.37|848.97|851.01|848.61|0
1651569260000|2022-05-03 09:14:20|851.13|848.73|851.25|848.85|851.25|848.85|851.13|848.73|0
1651569270000|2022-05-03 09:14:30|851.13|848.73|851.13|848.73|851.13|848.73|851.13|848.73|0
1651569280000|2022-05-03 09:14:40|851.01|848.61|852.45|850.05|852.45|850.05|850.76|848.36|0
1651569290000|2022-05-03 09:14:50|852.33|849.93|851.97|849.57|853.3|850.9|851.97|849.57|0
1651569300000|2022-05-03 09:15:00|850.76|848.36|849.93|847.53|850.76|848.36|849.93|847.53|0
1651569310000|2022-05-03 09:15:10|849.56|847.16|849.21|846.81|849.69|847.29|849.21|846.81|0
1651569320000|2022-05-03 09:15:20|849.45|847.05|849.08|846.68|849.45|847.05|849.08|846.68|0
1651569330000|2022-05-03 09:15:30|849.21|846.81|849.08|846.68|849.56|847.16|849.08|846.68|0
1651569340000|2022-05-03 09:15:40|848.97|846.57|847.64|845.24|848.97|846.57|847.64|845.24|0
1651569350000|2022-05-03 09:15:50|848|845.6|847.88|845.48|848|845.6|847.88|845.48|0
1651569360000|2022-05-03 09:16:00|848|845.6|847.88|845.48|848.12|845.72|847.88|845.48|0
1651569370000|2022-05-03 09:16:10|848|845.6|848.36|845.96|848.36|845.96|848|845.6|0
1651569380000|2022-05-03 09:16:20|848.49|846.09|849.08|846.68|849.08|846.68|848.49|846.09|0
1651569390000|2022-05-03 09:16:30|848.97|846.57|848.97|846.57|848.97|846.57|848.97|846.57|0
1651569400000|2022-05-03 09:16:40|848.6|846.2|849.21|846.81|849.21|846.81|848.6|846.2|0
1651569410000|2022-05-03 09:16:50|849.08|846.68|848.36|845.96|849.08|846.68|848.36|845.96|0
1651569420000|2022-05-03 09:17:00|847.88|845.48|848.12|845.72|848.36|845.96|847.88|845.48|0
1651569430000|2022-05-03 09:17:10|848|845.6|847.76|845.36|848.12|845.72|847.76|845.36|0
1651569440000|2022-05-03 09:17:20|847.64|845.24|847.64|845.24|847.64|845.24|847.4|845|0
1651569450000|2022-05-03 09:17:30|847.88|845.48|848|845.6|848.12|845.72|847.88|845.48|0
1651569460000|2022-05-03 09:17:40|848.36|845.96|848.36|845.96|848.36|845.96|848.25|845.85|0
1651569470000|2022-05-03 09:17:50|848.49|846.09|848.36|845.96|848.49|846.09|848.36|845.96|0
1651569480000|2022-05-03 09:18:00|848.25|845.85|848|845.6|848.25|845.85|847.88|845.48|0
1651569490000|2022-05-03 09:18:10|848.25|845.85|848.12|845.72|848.25|845.85|848|845.6|0
1651569500000|2022-05-03 09:18:20|848.25|845.85|849.08|846.68|849.08|846.68|848.25|845.85|0
1651569510000|2022-05-03 09:18:30|849.21|846.81|848.97|846.57|849.21|846.81|848.97|846.57|0
1651569520000|2022-05-03 09:18:40|849.08|846.68|849.32|846.92|849.45|847.05|848.84|846.44|0
1651569530000|2022-05-03 09:18:50|849.56|847.16|849.56|847.16|849.69|847.29|849.45|847.05|0
1651569540000|2022-05-03 09:19:00|849.21|846.81|849.08|846.68|849.21|846.81|849.08|846.68|0
1651569550000|2022-05-03 09:19:10|848.97|846.57|849.08|846.68|849.21|846.81|848.97|846.57|0
1651569560000|2022-05-03 09:19:20|849.21|846.81|849.32|846.92|849.32|846.92|849.21|846.81|0
1651569570000|2022-05-03 09:19:30|849.45|847.05|849.69|847.29|849.69|847.29|849.32|846.92|0
1651569580000|2022-05-03 09:19:40|849.45|847.05|849.21|846.81|849.45|847.05|849.21|846.81|0
1651569590000|2022-05-03 09:19:50|849.32|846.92|849.8|847.4|849.8|847.4|849.32|846.92|0
1651569600000|2022-05-03 09:20:00|849.69|847.29|849.8|847.4|849.8|847.4|849.69|847.29|0
1651569610000|2022-05-03 09:20:10|850.04|847.64|849.45|847.05|850.04|847.64|849.45|847.05|0
1651569620000|2022-05-03 09:20:20|849.32|846.92|849.56|847.16|849.56|847.16|849.21|846.81|0
1651569630000|2022-05-03 09:20:30|849.8|847.4|849.93|847.53|850.04|847.64|849.8|847.4|0
1651569640000|2022-05-03 09:20:40|850.04|847.64|850.04|847.64|850.04|847.64|850.04|847.64|0
1651569650000|2022-05-03 09:20:50|850.52|848.12|850.17|847.77|850.65|848.25|850.17|847.77|0
1651569660000|2022-05-03 09:21:00|850.28|847.88|849.93|847.53|850.28|847.88|849.8|847.4|0
1651569670000|2022-05-03 09:21:10|849.8|847.4|849.93|847.53|850.04|847.64|849.8|847.4|0
1651569680000|2022-05-03 09:21:20|850.04|847.64|850.52|848.12|850.65|848.25|850.04|847.64|0
1651569690000|2022-05-03 09:21:30|850.76|848.36|850.52|848.12|850.76|848.36|850.52|848.12|0
1651569700000|2022-05-03 09:21:40|850.65|848.25|850.76|848.36|850.76|848.36|850.65|848.25|0
1651569710000|2022-05-03 09:21:50|850.89|848.49|850.89|848.49|850.89|848.49|850.89|848.49|0
1651569720000|2022-05-03 09:22:00|850.52|848.12|850.76|848.36|850.76|848.36|850.52|848.12|0
1651569730000|2022-05-03 09:22:10|850.89|848.49|851|848.6|851|848.6|850.89|848.49|0
1651569740000|2022-05-03 09:22:20|850.76|848.36|849.93|847.53|850.89|848.49|849.93|847.53|0
1651569750000|2022-05-03 09:22:30|850.04|847.64|849.8|847.4|850.04|847.64|849.8|847.4|0
1651569760000|2022-05-03 09:22:40|849.93|847.53|849.93|847.53|849.93|847.53|849.56|847.16|0
1651569770000|2022-05-03 09:22:50|850.04|847.64|849.93|847.53|850.04|847.64|849.93|847.53|0
1651569780000|2022-05-03 09:23:00|850.65|848.25|851.25|848.85|851.25|848.85|850.65|848.25|0
1651569790000|2022-05-03 09:23:10|851.49|849.09|851.25|848.85|851.49|849.09|851.25|848.85|0
1651569800000|2022-05-03 09:23:20|851.49|849.09|851.13|848.73|851.49|849.09|851.13|848.73|0
1651569810000|2022-05-03 09:23:30|851|848.6|851|848.6|851.13|848.73|851|848.6|0
1651569820000|2022-05-03 09:23:40|851.25|848.85|851.25|848.85|851.25|848.85|851.25|848.85|0
1651569830000|2022-05-03 09:23:50|851.61|849.21|851.97|849.57|851.97|849.57|851.61|849.21|0
1651569840000|2022-05-03 09:24:00|851.73|849.33|851.73|849.33|851.73|849.33|851.25|848.85|0
1651569850000|2022-05-03 09:24:10|851.97|849.57|851.49|849.09|851.97|849.57|851.49|849.09|0
1651569860000|2022-05-03 09:24:20|851.25|848.85|851.13|848.73|851.25|848.85|851.13|848.73|0
1651569870000|2022-05-03 09:24:30|851|848.6|850.76|848.36|851|848.6|850.76|848.36|0
1651569880000|2022-05-03 09:24:40|850.28|847.88|850.41|848.01|850.41|848.01|850.28|847.88|0
1651569890000|2022-05-03 09:24:50|849.8|847.4|850.04|847.64|850.04|847.64|849.8|847.4|0
1651569900000|2022-05-03 09:25:00|850.52|848.12|850.89|848.49|850.89|848.49|850.52|848.12|0
1651569910000|2022-05-03 09:25:10|851|848.6|849.8|847.4|851|848.6|849.8|847.4|0
1651569920000|2022-05-03 09:25:20|849.56|847.16|850.04|847.64|850.04|847.64|849.56|847.16|0
1651569930000|2022-05-03 09:25:30|849.8|847.4|849.8|847.4|849.8|847.4|849.8|847.4|0
1651569940000|2022-05-03 09:25:40|850.04|847.64|849.8|847.4|850.04|847.64|849.8|847.4|0
1651569950000|2022-05-03 09:25:50|850.52|848.12|850.76|848.36|851|848.6|850.52|848.12|0
1651569960000|2022-05-03 09:26:00|851|848.6|851.13|848.73|851.13|848.73|851|848.6|0
1651569970000|2022-05-03 09:26:10|851.24|848.84|851.49|849.09|851.97|849.57|851.24|848.84|0
1651569980000|2022-05-03 09:26:20|851.24|848.84|851.24|848.84|851.24|848.84|851.24|848.84|0
1651569990000|2022-05-03 09:26:30|851|848.6|850.89|848.49|851|848.6|850.89|848.49|0
1651570000000|2022-05-03 09:26:40|851.13|848.73|851.97|849.57|851.97|849.57|851.13|848.73|0
1651570010000|2022-05-03 09:26:50|851.85|849.45|851.73|849.33|851.85|849.45|851.73|849.33|0
1651570020000|2022-05-03 09:27:00|851.49|849.09|851.24|848.84|851.49|849.09|851.13|848.73|0
1651570030000|2022-05-03 09:27:10|851.73|849.33|851.61|849.21|851.73|849.33|851.61|849.21|0
1651570040000|2022-05-03 09:27:20|851.49|849.09|851.24|848.84|851.49|849.09|851.13|848.73|0
1651570050000|2022-05-03 09:27:30|851.37|848.97|852.45|850.05|852.45|850.05|851.37|848.97|0
1651570060000|2022-05-03 09:27:40|852.57|850.17|853.17|850.77|853.17|850.77|852.33|849.93|0
1651570070000|2022-05-03 09:27:50|853.41|851.01|854.37|851.97|854.37|851.97|853.41|851.01|0
1651570080000|2022-05-03 09:28:00|854.13|851.73|853.17|850.77|854.13|851.73|853.17|850.77|0
1651570090000|2022-05-03 09:28:10|853.29|850.89|853.17|850.77|853.29|850.89|853.17|850.77|0
1651570100000|2022-05-03 09:28:20|853.05|850.65|852.57|850.17|853.05|850.65|852.57|850.17|0
1651570110000|2022-05-03 09:28:30|852.21|849.81|851.24|848.84|852.21|849.81|851|848.6|0
1651570120000|2022-05-03 09:28:40|851.85|849.45|851.97|849.57|851.97|849.57|851.73|849.33|0
1651570130000|2022-05-03 09:28:50|851.85|849.45|851.73|849.33|851.85|849.45|851.61|849.21|0
1651570140000|2022-05-03 09:29:00|851.85|849.45|852.09|849.69|852.21|849.81|851.85|849.45|0
1651570150000|2022-05-03 09:29:10|852.21|849.81|852.45|850.05|852.45|850.05|851.85|849.45|0
1651570160000|2022-05-03 09:29:20|852.57|850.17|852.93|850.53|852.93|850.53|852.57|850.17|0
1651570170000|2022-05-03 09:29:30|852.81|850.41|852.45|850.05|852.81|850.41|852.45|850.05|0
1651570180000|2022-05-03 09:29:40|852.57|850.17|852.57|850.17|852.69|850.29|852.45|850.05|0
1651570190000|2022-05-03 09:29:50|852.33|849.93|851.97|849.57|852.45|850.05|851.97|849.57|0
1651570200000|2022-05-03 09:30:00|852.09|849.69|852.93|850.53|852.93|850.53|852.09|849.69|0
1651570210000|2022-05-03 09:30:10|852.45|850.05|853.29|850.89|853.29|850.89|852.45|850.05|0
1651570220000|2022-05-03 09:30:20|853.65|851.25|854.5|852.1|854.5|852.1|853.65|851.25|0
1651570230000|2022-05-03 09:30:30|854.13|851.73|853.89|851.49|854.13|851.73|853.65|851.25|0
1651570240000|2022-05-03 09:30:40|853.65|851.25|853.29|850.89|853.65|851.25|853.29|850.89|0
1651570250000|2022-05-03 09:30:50|853.17|850.77|853.29|850.89|853.29|850.89|853.05|850.65|0
1651570260000|2022-05-03 09:31:00|853.17|850.77|852.93|850.53|853.17|850.77|852.93|850.53|0
1651570270000|2022-05-03 09:31:10|852.69|850.29|852.93|850.53|852.93|850.53|852.69|850.29|0
1651570280000|2022-05-03 09:31:20|852.69|850.29|852.69|850.29|852.69|850.29|852.57|850.17|0
1651570290000|2022-05-03 09:31:30|852.81|850.41|853.17|850.77|853.17|850.77|852.69|850.29|0
1651570300000|2022-05-03 09:31:40|853.29|850.89|853.17|850.77|853.41|851.01|853.17|850.77|0
1651570310000|2022-05-03 09:31:50|853.05|850.65|852.81|850.41|853.05|850.65|852.69|850.29|0
1651570320000|2022-05-03 09:32:00|852.69|850.29|852.93|850.53|852.93|850.53|852.69|850.29|0
1651570330000|2022-05-03 09:32:10|852.81|850.41|852.93|850.53|852.93|850.53|852.81|850.41|0
1651570350000|2022-05-03 09:32:30|852.69|850.29|852.69|850.29|852.93|850.53|852.57|850.17|0
1651570360000|2022-05-03 09:32:40|851.97|849.57|851.97|849.57|851.97|849.57|851.73|849.33|0
1651570370000|2022-05-03 09:32:50|852.81|850.41|853.17|850.77|853.17|850.77|852.81|850.41|0
1651570380000|2022-05-03 09:33:00|853.05|850.65|853.41|851.01|853.41|851.01|852.93|850.53|0
1651570390000|2022-05-03 09:33:10|853.65|851.25|853.53|851.13|853.65|851.25|853.53|851.13|0
1651570400000|2022-05-03 09:33:20|853.17|850.77|852.69|850.29|853.17|850.77|852.69|850.29|0
1651570410000|2022-05-03 09:33:30|852.45|850.05|852.21|849.81|852.45|850.05|852.21|849.81|0
1651570420000|2022-05-03 09:33:40|852.09|849.69|852.33|849.93|852.33|849.93|852.09|849.69|0
1651570430000|2022-05-03 09:33:50|852.45|850.05|852.33|849.93|852.45|850.05|852.09|849.69|0
1651570440000|2022-05-03 09:34:00|852.21|849.81|852.45|850.05|852.45|850.05|852.21|849.81|0
1651570450000|2022-05-03 09:34:10|853.17|850.77|852.93|850.53|853.17|850.77|852.93|850.53|0
1651570460000|2022-05-03 09:34:20|852.33|849.93|851.97|849.57|852.33|849.93|851.97|849.57|0
1651570470000|2022-05-03 09:34:30|852.21|849.81|852.45|850.05|852.45|850.05|852.21|849.81|0
1651570480000|2022-05-03 09:34:40|852.81|850.41|852.69|850.29|852.81|850.41|852.69|850.29|0
1651570490000|2022-05-03 09:34:50|852.45|850.05|852.21|849.81|852.45|850.05|852.21|849.81|0
1651570500000|2022-05-03 09:35:00|851.73|849.33|852.09|849.69|852.09|849.69|851.73|849.33|0
1651570510000|2022-05-03 09:35:10|852.21|849.81|852.69|850.29|853.17|850.77|852.21|849.81|0
1651570520000|2022-05-03 09:35:20|853.05|850.65|853.05|850.65|853.05|850.65|852.93|850.53|0
1651570530000|2022-05-03 09:35:30|853.17|850.77|853.41|851.01|853.41|851.01|853.17|850.77|0
1651570540000|2022-05-03 09:35:40|853.17|850.77|853.05|850.65|853.17|850.77|853.05|850.65|0
1651570550000|2022-05-03 09:35:50|852.81|850.41|852.81|850.41|852.81|850.41|852.57|850.17|0
1651570560000|2022-05-03 09:36:00|852.57|850.17|852.21|849.81|852.57|850.17|852.21|849.81|0
1651570570000|2022-05-03 09:36:10|852.45|850.05|852.33|849.93|852.45|850.05|852.21|849.81|0
1651570580000|2022-05-03 09:36:20|852.21|849.81|851.97|849.57|852.21|849.81|851.85|849.45|0
1651570590000|2022-05-03 09:36:30|851.61|849.21|851.24|848.84|851.61|849.21|851.24|848.84|0
1651570600000|2022-05-03 09:36:40|851.48|849.08|851.73|849.33|851.97|849.57|851.48|849.08|0
1651570610000|2022-05-03 09:36:50|851.61|849.21|851.48|849.08|851.61|849.21|851.48|849.08|0
1651570620000|2022-05-03 09:37:00|851.37|848.97|851.73|849.33|851.73|849.33|851.37|848.97|0
1651570630000|2022-05-03 09:37:10|851.48|849.08|852.21|849.81|852.21|849.81|851.48|849.08|0
1651570640000|2022-05-03 09:37:20|852.93|850.53|852.21|849.81|853.05|850.65|852.21|849.81|0
1651570650000|2022-05-03 09:37:30|852.45|850.05|852.21|849.81|852.45|850.05|851.97|849.57|0
1651570660000|2022-05-03 09:37:40|852.09|849.69|852.21|849.81|852.21|849.81|852.09|849.69|0
1651570670000|2022-05-03 09:37:50|851.97|849.57|851.97|849.57|851.97|849.57|851.97|849.57|0
1651570680000|2022-05-03 09:38:00|852.09|849.69|852.45|850.05|852.45|850.05|852.09|849.69|0
1651570690000|2022-05-03 09:38:10|851.97|849.57|852.21|849.81|852.33|849.93|851.97|849.57|0
1651570700000|2022-05-03 09:38:20|851.97|849.57|852.21|849.81|852.21|849.81|851.97|849.57|0
1651570710000|2022-05-03 09:38:30|852.09|849.69|852.09|849.69|852.33|849.93|852.09|849.69|0
1651570720000|2022-05-03 09:38:40|851.97|849.57|852.21|849.81|852.21|849.81|851.85|849.45|0
1651570730000|2022-05-03 09:38:50|852.57|850.17|852.81|850.41|852.81|850.41|852.45|850.05|0
1651570740000|2022-05-03 09:39:00|852.69|850.29|853.29|850.89|853.29|850.89|852.69|850.29|0
1651570750000|2022-05-03 09:39:10|853.05|850.65|852.57|850.17|853.05|850.65|852.57|850.17|0
1651570760000|2022-05-03 09:39:20|852.69|850.29|852.45|850.05|852.69|850.29|852.45|850.05|0
1651570770000|2022-05-03 09:39:30|852.33|849.93|852.45|850.05|852.45|850.05|852.33|849.93|0
1651570780000|2022-05-03 09:39:40|852.69|850.29|852.93|850.53|852.93|850.53|852.45|850.05|0
1651570790000|2022-05-03 09:39:50|852.69|850.29|852.45|850.05|852.69|850.29|852.45|850.05|0
1651570800000|2022-05-03 09:40:00|852.57|850.17|852.33|849.93|852.57|850.17|852.33|849.93|0
1651570810000|2022-05-03 09:40:10|852.21|849.81|851.85|849.45|852.21|849.81|851.85|849.45|0
1651570820000|2022-05-03 09:40:20|851.97|849.57|851.85|849.45|851.97|849.57|851.72|849.32|0
1651570830000|2022-05-03 09:40:30|851.97|849.57|851.72|849.32|851.97|849.57|851.72|849.32|0
1651570840000|2022-05-03 09:40:40|851.61|849.21|851.48|849.08|851.72|849.32|851.48|849.08|0
1651570850000|2022-05-03 09:40:50|851.72|849.32|851.61|849.21|851.72|849.32|851.61|849.21|0
1651570860000|2022-05-03 09:41:00|851.72|849.32|851.97|849.57|851.97|849.57|851.72|849.32|0
1651570870000|2022-05-03 09:41:10|852.09|849.69|851.85|849.45|852.09|849.69|851.85|849.45|0
1651570880000|2022-05-03 09:41:20|851.97|849.57|852.09|849.69|852.09|849.69|851.85|849.45|0
1651570890000|2022-05-03 09:41:30|852.21|849.81|852.21|849.81|852.21|849.81|852.21|849.81|0
1651570900000|2022-05-03 09:41:40|852.09|849.69|852.09|849.69|852.21|849.81|852.09|849.69|0
1651570910000|2022-05-03 09:41:50|851.97|849.57|852.21|849.81|852.33|849.93|851.97|849.57|0
1651570920000|2022-05-03 09:42:00|852.09|849.69|852.21|849.81|852.21|849.81|852.09|849.69|0
1651570930000|2022-05-03 09:42:10|852.09|849.69|851.48|849.08|852.09|849.69|851.48|849.08|0
1651570950000|2022-05-03 09:42:30|851.85|849.45|850.76|848.36|851.85|849.45|850.52|848.12|0
1651570960000|2022-05-03 09:42:40|850.52|848.12|850.17|847.77|850.52|848.12|850.17|847.77|0
1651570970000|2022-05-03 09:42:50|850.28|847.88|849.8|847.4|850.28|847.88|849.8|847.4|0
1651570980000|2022-05-03 09:43:00|849.93|847.53|850.28|847.88|850.28|847.88|849.8|847.4|0
1651570990000|2022-05-03 09:43:10|850.17|847.77|850.28|847.88|850.41|848.01|850.17|847.77|0
1651571000000|2022-05-03 09:43:20|850.04|847.64|850.04|847.64|850.04|847.64|849.93|847.53|0
1651571010000|2022-05-03 09:43:30|849.93|847.53|849.2|846.8|849.93|847.53|849.08|846.68|0
1651571020000|2022-05-03 09:43:40|849.08|846.68|849.2|846.8|849.32|846.92|849.08|846.68|0
1651571030000|2022-05-03 09:43:50|849.56|847.16|849.56|847.16|849.56|847.16|849.56|847.16|0
1651571040000|2022-05-03 09:44:00|849.32|846.92|849.08|846.68|849.32|846.92|849.08|846.68|0
1651571050000|2022-05-03 09:44:10|848.84|846.44|849.08|846.68|849.08|846.68|848.84|846.44|0
1651571060000|2022-05-03 09:44:20|848.96|846.56|849.08|846.68|849.08|846.68|848.96|846.56|0
1651571070000|2022-05-03 09:44:30|849.56|847.16|849.56|847.16|849.56|847.16|849.56|847.16|0
1651571080000|2022-05-03 09:44:40|849.32|846.92|849.08|846.68|849.32|846.92|849.08|846.68|0
1651571090000|2022-05-03 09:44:50|848.84|846.44|849.32|846.92|849.32|846.92|848.84|846.44|0
1651571100000|2022-05-03 09:45:00|849.56|847.16|849.32|846.92|849.56|847.16|849.2|846.8|0
1651571110000|2022-05-03 09:45:10|849.2|846.8|849.2|846.8|849.32|846.92|849.08|846.68|0
1651571120000|2022-05-03 09:45:20|849.08|846.68|849.08|846.68|849.08|846.68|848.96|846.56|0
1651571130000|2022-05-03 09:45:30|848.84|846.44|848.72|846.32|848.84|846.44|848.72|846.32|0
1651571140000|2022-05-03 09:45:40|848.84|846.44|849.08|846.68|849.08|846.68|848.72|846.32|0
1651571150000|2022-05-03 09:45:50|849.32|846.92|849.32|846.92|849.56|847.16|849.32|846.92|0
1651571160000|2022-05-03 09:46:00|849.2|846.8|849.08|846.68|849.2|846.8|849.08|846.68|0
1651571170000|2022-05-03 09:46:10|848.72|846.32|848.6|846.2|848.72|846.32|848.6|846.2|0
1651571180000|2022-05-03 09:46:20|848.72|846.32|848.84|846.44|848.84|846.44|848.72|846.32|0
1651571190000|2022-05-03 09:46:30|848.36|845.96|847.76|845.36|848.36|845.96|847.76|845.36|0
1651571200000|2022-05-03 09:46:40|847.4|845|848.12|845.72|848.24|845.84|847.4|845|0
1651571210000|2022-05-03 09:46:50|847.76|845.36|848.12|845.72|848.24|845.84|847.52|845.12|0
1651571220000|2022-05-03 09:47:00|848.36|845.96|848.24|845.84|848.36|845.96|848.24|845.84|0
1651571230000|2022-05-03 09:47:10|847.88|845.48|847.4|845|847.88|845.48|847.4|845|0
1651571240000|2022-05-03 09:47:20|847.64|845.24|847.88|845.48|848.12|845.72|847.64|845.24|0
1651571250000|2022-05-03 09:47:30|848.12|845.72|848.36|845.96|848.36|845.96|848.12|845.72|0
1651571260000|2022-05-03 09:47:40|848.12|845.72|847.88|845.48|848.12|845.72|847.88|845.48|0
1651571270000|2022-05-03 09:47:50|848|845.6|847.88|845.48|848|845.6|847.88|845.48|0
1651571280000|2022-05-03 09:48:00|848.12|845.72|847.64|845.24|848.12|845.72|847.64|845.24|0
1651571290000|2022-05-03 09:48:10|847.88|845.48|847.64|845.24|847.88|845.48|847.64|845.24|0
1651571300000|2022-05-03 09:48:20|847.88|845.48|847.64|845.24|847.88|845.48|847.64|845.24|0
1651571310000|2022-05-03 09:48:30|847.4|845|847.4|845|847.4|845|847.28|844.88|0
1651571320000|2022-05-03 09:48:40|847.16|844.76|847.4|845|847.4|845|847.16|844.76|0
1651571330000|2022-05-03 09:48:50|847.64|845.24|847.88|845.48|847.88|845.48|847.64|845.24|0
1651571340000|2022-05-03 09:49:00|848.12|845.72|847.88|845.48|848.12|845.72|847.88|845.48|0
1651571350000|2022-05-03 09:49:10|848.12|845.72|848|845.6|848.12|845.72|848|845.6|0
1651571360000|2022-05-03 09:49:20|848.12|845.72|848.36|845.96|848.36|845.96|848.12|845.72|0
1651571370000|2022-05-03 09:49:30|848.12|845.72|848.12|845.72|848.24|845.84|848.12|845.72|0
1651571380000|2022-05-03 09:49:40|848.24|845.84|848.36|845.96|848.36|845.96|848.12|845.72|0
1651571390000|2022-05-03 09:49:50|848.6|846.2|848.6|846.2|848.6|846.2|848.6|846.2|0
1651571400000|2022-05-03 09:50:00|848.36|845.96|848.6|846.2|848.6|846.2|848.36|845.96|0
1651571410000|2022-05-03 09:50:10|848.48|846.08|848.24|845.84|848.48|846.08|848.12|845.72|0
1651571420000|2022-05-03 09:50:20|848.12|845.72|847.88|845.48|848.36|845.96|847.88|845.48|0
1651571430000|2022-05-03 09:50:30|847.76|845.36|847.76|845.36|847.76|845.36|847.76|845.36|0
1651571440000|2022-05-03 09:50:40|847.88|845.48|847.76|845.36|847.88|845.48|847.76|845.36|0
1651571450000|2022-05-03 09:50:50|848.24|845.84|848.12|845.72|848.36|845.96|848.12|845.72|0
1651571460000|2022-05-03 09:51:00|848.6|846.2|848.72|846.32|848.72|846.32|848.6|846.2|0
1651571470000|2022-05-03 09:51:10|848.6|846.2|848.6|846.2|848.6|846.2|848.48|846.08|0
1651571480000|2022-05-03 09:51:20|848.84|846.44|848.36|845.96|848.84|846.44|848.36|845.96|0
1651571510000|2022-05-03 09:51:50|848.6|846.2|848.84|846.44|848.84|846.44|848.6|846.2|0
1651571520000|2022-05-03 09:52:00|848.6|846.2|848.84|846.44|848.84|846.44|848.6|846.2|0
1651571530000|2022-05-03 09:52:10|848.72|846.32|848.6|846.2|848.72|846.32|848.6|846.2|0
1651571540000|2022-05-03 09:52:20|848.36|845.96|848.48|846.08|848.72|846.32|848.36|845.96|0
1651571550000|2022-05-03 09:52:30|848.6|846.2|848.84|846.44|848.84|846.44|848.6|846.2|0
1651571560000|2022-05-03 09:52:40|849.32|846.92|850.04|847.64|850.04|847.64|849.32|846.92|0
1651571570000|2022-05-03 09:52:50|849.92|847.52|849.68|847.28|849.92|847.52|849.68|847.28|0
1651571580000|2022-05-03 09:53:00|849.8|847.4|848.96|846.56|849.8|847.4|848.96|846.56|0
1651571590000|2022-05-03 09:53:10|849.08|846.68|848.84|846.44|849.32|846.92|848.84|846.44|0
1651571600000|2022-05-03 09:53:20|848.72|846.32|848.6|846.2|848.72|846.32|848.6|846.2|0
1651571610000|2022-05-03 09:53:30|848.84|846.44|848.84|846.44|848.84|846.44|848.84|846.44|0
1651571620000|2022-05-03 09:53:40|848.72|846.32|848.6|846.2|848.84|846.44|848.6|846.2|0
1651571630000|2022-05-03 09:53:50|848.24|845.84|848.12|845.72|848.24|845.84|848.12|845.72|0
1651571640000|2022-05-03 09:54:00|848.36|845.96|848.12|845.72|848.36|845.96|848.12|845.72|0
1651571650000|2022-05-03 09:54:10|848.6|846.2|848.84|846.44|849.08|846.68|848.6|846.2|0
1651571660000|2022-05-03 09:54:20|848.72|846.32|848.48|846.08|848.72|846.32|848.48|846.08|0
1651571670000|2022-05-03 09:54:30|848.6|846.2|848.84|846.44|848.84|846.44|848.6|846.2|0
1651571680000|2022-05-03 09:54:40|848|845.6|848.36|845.96|848.36|845.96|848|845.6|0
1651571690000|2022-05-03 09:54:50|848.6|846.2|848.36|845.96|848.6|846.2|848.36|845.96|0
1651571700000|2022-05-03 09:55:00|848|845.6|847.88|845.48|848|845.6|847.88|845.48|0
1651571710000|2022-05-03 09:55:10|848.24|845.84|847.88|845.48|848.24|845.84|847.76|845.36|0
1651571720000|2022-05-03 09:55:20|848.12|845.72|847.76|845.36|848.12|845.72|847.76|845.36|0
1651571730000|2022-05-03 09:55:30|847.64|845.24|847.16|844.76|847.76|845.36|847.16|844.76|0
1651571740000|2022-05-03 09:55:40|847.88|845.48|847.76|845.36|847.88|845.48|847.64|845.24|0
1651571750000|2022-05-03 09:55:50|847.88|845.48|847.4|845|847.88|845.48|847.4|845|0
1651571760000|2022-05-03 09:56:00|847.76|845.36|848.24|845.84|848.48|846.08|847.76|845.36|0
1651571770000|2022-05-03 09:56:10|848.36|845.96|848|845.6|848.36|845.96|848|845.6|0
1651571780000|2022-05-03 09:56:20|848.96|846.56|848.96|846.56|848.96|846.56|848.36|845.96|0
1651571790000|2022-05-03 09:56:30|849.08|846.68|849.68|847.28|849.68|847.28|849.08|846.68|0
1651571800000|2022-05-03 09:56:40|849.56|847.16|849.32|846.92|849.56|847.16|849.32|846.92|0
1651571810000|2022-05-03 09:56:50|849.2|846.8|849.32|846.92|849.56|847.16|849.2|846.8|0
1651571820000|2022-05-03 09:57:00|849.44|847.04|849.56|847.16|849.56|847.16|849.44|847.04|0
1651571830000|2022-05-03 09:57:10|849.44|847.04|849.44|847.04|849.56|847.16|849.44|847.04|0
1651571840000|2022-05-03 09:57:20|850.28|847.88|850.16|847.76|850.28|847.88|850.16|847.76|0
1651571850000|2022-05-03 09:57:30|850.28|847.88|849.92|847.52|850.28|847.88|849.92|847.52|0
1651571860000|2022-05-03 09:57:40|849.8|847.4|850.41|848.01|850.41|848.01|849.68|847.28|0
1651571870000|2022-05-03 09:57:50|850.28|847.88|850.76|848.36|850.76|848.36|850.28|847.88|0
1651571880000|2022-05-03 09:58:00|850.52|848.12|849.8|847.4|850.52|848.12|849.8|847.4|0
1651571890000|2022-05-03 09:58:10|849.68|847.28|849.08|846.68|849.68|847.28|849.08|846.68|0
1651571900000|2022-05-03 09:58:20|848.6|846.2|848.96|846.56|848.96|846.56|848.6|846.2|0
1651571910000|2022-05-03 09:58:30|848.84|846.44|849.08|846.68|849.08|846.68|848.84|846.44|0
1651571920000|2022-05-03 09:58:40|848.96|846.56|849.08|846.68|849.08|846.68|848.96|846.56|0
1651571930000|2022-05-03 09:58:50|849.2|846.8|849.92|847.52|849.92|847.52|849.2|846.8|0
1651571940000|2022-05-03 09:59:00|849.8|847.4|849.8|847.4|849.8|847.4|849.8|847.4|0
1651571950000|2022-05-03 09:59:10|849.92|847.52|849.92|847.52|849.92|847.52|849.92|847.52|0
1651571960000|2022-05-03 09:59:20|849.8|847.4|849.32|846.92|849.8|847.4|849.32|846.92|0
1651571970000|2022-05-03 09:59:30|849.56|847.16|849.68|847.28|849.68|847.28|849.44|847.04|0
1651571980000|2022-05-03 09:59:40|849.56|847.16|849.56|847.16|849.56|847.16|849.44|847.04|0
1651571990000|2022-05-03 09:59:50|849.68|847.28|849.44|847.04|849.68|847.28|849.44|847.04|0
1651572000000|2022-05-03 10:00:00|849.32|846.92|848.84|846.44|849.32|846.92|848.84|846.44|0
1651572010000|2022-05-03 10:00:10|848.6|846.2|848.6|846.2|848.6|846.2|848.6|846.2|0
1651572020000|2022-05-03 10:00:20|848.72|846.32|848.36|845.96|848.72|846.32|848.36|845.96|0
1651572030000|2022-05-03 10:00:30|848.48|846.08|848.84|846.44|848.84|846.44|848.48|846.08|0
1651572040000|2022-05-03 10:00:40|848.72|846.32|849.08|846.68|849.08|846.68|848.6|846.2|0
1651572050000|2022-05-03 10:00:50|849.68|847.28|849.92|847.52|849.92|847.52|849.68|847.28|0
1651572060000|2022-05-03 10:01:00|849.56|847.16|849.44|847.04|849.56|847.16|849.44|847.04|0
1651572070000|2022-05-03 10:01:10|849.32|846.92|849.68|847.28|849.68|847.28|849.32|846.92|0
1651572080000|2022-05-03 10:01:20|849.92|847.52|850.04|847.64|850.04|847.64|849.92|847.52|0
1651572090000|2022-05-03 10:01:30|850.16|847.76|849.92|847.52|850.4|848|849.8|847.4|0
1651572100000|2022-05-03 10:01:40|850.04|847.64|849.68|847.28|850.04|847.64|849.68|847.28|0
1651572110000|2022-05-03 10:01:50|849.44|847.04|849.44|847.04|849.44|847.04|849.08|846.68|0
1651572120000|2022-05-03 10:02:00|849.08|846.68|848.84|846.44|849.08|846.68|848.72|846.32|0
1651572130000|2022-05-03 10:02:10|849.08|846.68|849.56|847.16|849.56|847.16|849.08|846.68|0
1651572140000|2022-05-03 10:02:20|849.2|846.8|849.08|846.68|849.2|846.8|849.08|846.68|0
1651572150000|2022-05-03 10:02:30|849.2|846.8|849.08|846.68|849.2|846.8|849.08|846.68|0
1651572160000|2022-05-03 10:02:40|849.2|846.8|848.72|846.32|849.2|846.8|848.6|846.2|0
1651572170000|2022-05-03 10:02:50|848.84|846.44|848|845.6|848.84|846.44|848|845.6|0
1651572180000|2022-05-03 10:03:00|848.36|845.96|847.88|845.48|848.36|845.96|847.88|845.48|0
1651572190000|2022-05-03 10:03:10|847.64|845.24|848.36|845.96|848.36|845.96|847.64|845.24|0
1651572200000|2022-05-03 10:03:20|848.24|845.84|848.24|845.84|848.24|845.84|848.24|845.84|0
1651572210000|2022-05-03 10:03:30|848.12|845.72|847.88|845.48|848.24|845.84|847.88|845.48|0
1651572220000|2022-05-03 10:03:40|847.4|845|847.52|845.12|847.88|845.48|847.4|845|0
1651572230000|2022-05-03 10:03:50|847.76|845.36|847.28|844.88|847.76|845.36|847.28|844.88|0
1651572240000|2022-05-03 10:04:00|847.64|845.24|847.52|845.12|847.64|845.24|847.28|844.88|0
1651572250000|2022-05-03 10:04:10|847.64|845.24|847.52|845.12|847.64|845.24|847.52|845.12|0
1651572260000|2022-05-03 10:04:20|847.76|845.36|847.76|845.36|847.76|845.36|847.39|844.99|0
1651572270000|2022-05-03 10:04:30|847.64|845.24|847.52|845.12|847.76|845.36|847.52|845.12|0
1651572280000|2022-05-03 10:04:40|847.88|845.48|848|845.6|848.12|845.72|847.88|845.48|0
1651572290000|2022-05-03 10:04:50|848.12|845.72|847.76|845.36|848.12|845.72|847.76|845.36|0
1651572300000|2022-05-03 10:05:00|847.88|845.48|847.88|845.48|847.88|845.48|847.64|845.24|0
1651572310000|2022-05-03 10:05:10|848|845.6|847.88|845.48|848.12|845.72|847.88|845.48|0
1651572320000|2022-05-03 10:05:20|848.96|846.56|849.08|846.68|849.08|846.68|848.84|846.44|0
1651572330000|2022-05-03 10:05:30|848.96|846.56|848.84|846.44|848.96|846.56|848.72|846.32|0
1651572340000|2022-05-03 10:05:40|849.08|846.68|849.08|846.68|849.08|846.68|848.96|846.56|0
1651572350000|2022-05-03 10:05:50|849.2|846.8|848.84|846.44|849.2|846.8|848.84|846.44|0
1651572360000|2022-05-03 10:06:00|849.56|847.16|849.56|847.16|849.56|847.16|849.56|847.16|0
1651572370000|2022-05-03 10:06:10|849.8|847.4|849.56|847.16|849.8|847.4|849.56|847.16|0
1651572380000|2022-05-03 10:06:20|849.68|847.28|849.68|847.28|849.68|847.28|849.68|847.28|0
1651572390000|2022-05-03 10:06:30|849.8|847.4|850.04|847.64|850.04|847.64|849.8|847.4|0
1651572400000|2022-05-03 10:06:40|849.92|847.52|849.8|847.4|849.92|847.52|849.68|847.28|0
1651572410000|2022-05-03 10:06:50|849.92|847.52|849.32|846.92|849.92|847.52|849.32|846.92|0
1651572420000|2022-05-03 10:07:00|850.28|847.88|850.4|848|850.4|848|850.28|847.88|0
1651572430000|2022-05-03 10:07:10|850.76|848.36|850.76|848.36|850.76|848.36|850.52|848.12|0
1651572440000|2022-05-03 10:07:20|850.64|848.24|850.52|848.12|850.64|848.24|850.52|848.12|0
1651572450000|2022-05-03 10:07:30|850.76|848.36|851.24|848.84|851.24|848.84|850.76|848.36|0
1651572460000|2022-05-03 10:07:40|851.37|848.97|850.76|848.36|851.37|848.97|850.76|848.36|0
1651572470000|2022-05-03 10:07:50|851|848.6|851|848.6|851.13|848.73|851|848.6|0
1651572480000|2022-05-03 10:08:00|850.89|848.49|850.52|848.12|850.89|848.49|850.52|848.12|0
1651572490000|2022-05-03 10:08:10|850.4|848|850.4|848|850.4|848|850.4|848|0
1651572500000|2022-05-03 10:08:20|850.52|848.12|850.16|847.76|850.52|848.12|850.04|847.64|0
1651572510000|2022-05-03 10:08:30|850.04|847.64|849.92|847.52|850.04|847.64|849.8|847.4|0
1651572520000|2022-05-03 10:08:40|850.04|847.64|850.16|847.76|850.16|847.76|850.04|847.64|0
1651572530000|2022-05-03 10:08:50|849.92|847.52|850.04|847.64|850.04|847.64|849.92|847.52|0
1651572540000|2022-05-03 10:09:00|850.28|847.88|850.16|847.76|850.28|847.88|850.16|847.76|0
1651572550000|2022-05-03 10:09:10|850.28|847.88|849.56|847.16|850.28|847.88|849.56|847.16|0
1651572560000|2022-05-03 10:09:20|849.68|847.28|849.68|847.28|849.8|847.4|849.68|847.28|0
1651572570000|2022-05-03 10:09:30|849.56|847.16|850.04|847.64|850.04|847.64|849.56|847.16|0
1651572580000|2022-05-03 10:09:40|849.8|847.4|849.92|847.52|849.92|847.52|849.8|847.4|0
1651572590000|2022-05-03 10:09:50|849.8|847.4|849.8|847.4|849.8|847.4|849.8|847.4|0
1651572600000|2022-05-03 10:10:00|849.92|847.52|849.56|847.16|849.92|847.52|849.56|847.16|0
1651572610000|2022-05-03 10:10:10|850.28|847.88|850.04|847.64|850.28|847.88|850.04|847.64|0
1651572620000|2022-05-03 10:10:20|850.16|847.76|851.72|849.32|851.72|849.32|850.16|847.76|0
1651572630000|2022-05-03 10:10:30|851.24|848.84|851.24|848.84|851.24|848.84|851.24|848.84|0
1651572640000|2022-05-03 10:10:40|851|848.6|850.89|848.49|851|848.6|850.76|848.36|0
1651572650000|2022-05-03 10:10:50|851|848.6|851|848.6|851.24|848.84|851|848.6|0
1651572660000|2022-05-03 10:11:00|851.13|848.73|851.13|848.73|851.13|848.73|851.13|848.73|0
1651572670000|2022-05-03 10:11:10|850.76|848.36|850.52|848.12|850.76|848.36|850.28|847.88|0
1651572680000|2022-05-03 10:11:20|850.4|848|850.89|848.49|850.89|848.49|850.4|848|0
1651572690000|2022-05-03 10:11:30|851|848.6|851.13|848.73|851.48|849.08|851|848.6|0
1651572700000|2022-05-03 10:11:40|851|848.6|851.72|849.32|851.72|849.32|851|848.6|0
1651572710000|2022-05-03 10:11:50|852.44|850.04|852.44|850.04|852.68|850.28|852.44|850.04|0
1651572720000|2022-05-03 10:12:00|852.68|850.28|852.57|850.17|852.68|850.28|852.44|850.04|0
1651572730000|2022-05-03 10:12:10|852.2|849.8|851.96|849.56|852.2|849.8|851.72|849.32|0
1651572740000|2022-05-03 10:12:20|852.09|849.69|852.09|849.69|852.2|849.8|852.09|849.69|0
1651572750000|2022-05-03 10:12:30|852.2|849.8|851.37|848.97|852.2|849.8|851.37|848.97|0
1651572760000|2022-05-03 10:12:40|851.48|849.08|851.24|848.84|851.48|849.08|851.13|848.73|0
1651572770000|2022-05-03 10:12:50|851.13|848.73|850.52|848.12|851.13|848.73|850.52|848.12|0
1651572780000|2022-05-03 10:13:00|850.76|848.36|850.88|848.48|850.88|848.48|850.76|848.36|0
1651572790000|2022-05-03 10:13:10|851|848.6|850.52|848.12|851|848.6|850.4|848|0
1651572800000|2022-05-03 10:13:20|850.28|847.88|850.28|847.88|850.28|847.88|850.16|847.76|0
1651572810000|2022-05-03 10:13:30|849.8|847.4|849.8|847.4|849.92|847.52|849.8|847.4|0
1651572820000|2022-05-03 10:13:40|849.56|847.16|849.44|847.04|849.56|847.16|849.32|846.92|0
1651572830000|2022-05-03 10:13:50|849.56|847.16|849.56|847.16|849.56|847.16|849.56|847.16|0
1651572840000|2022-05-03 10:14:00|849.68|847.28|849.8|847.4|849.8|847.4|849.56|847.16|0
1651572850000|2022-05-03 10:14:10|849.56|847.16|849.08|846.68|849.56|847.16|849.08|846.68|0
1651572860000|2022-05-03 10:14:20|849.2|846.8|848.48|846.08|849.2|846.8|848.48|846.08|0
1651572870000|2022-05-03 10:14:30|848.6|846.2|848.84|846.44|848.84|846.44|848.6|846.2|0
1651572880000|2022-05-03 10:14:40|849.08|846.68|849.44|847.04|849.44|847.04|849.08|846.68|0
1651572890000|2022-05-03 10:14:50|849.32|846.92|849.32|846.92|849.32|846.92|849.32|846.92|0
1651572900000|2022-05-03 10:15:00|849.44|847.04|849.68|847.28|849.68|847.28|849.44|847.04|0
1651572910000|2022-05-03 10:15:10|849.56|847.16|849.44|847.04|849.56|847.16|849.44|847.04|0
1651572920000|2022-05-03 10:15:20|849.32|846.92|848.96|846.56|849.32|846.92|848.84|846.44|0
1651572930000|2022-05-03 10:15:30|848.84|846.44|849.08|846.68|849.08|846.68|848.84|846.44|0
1651572940000|2022-05-03 10:15:40|849.32|846.92|849.32|846.92|849.32|846.92|849.32|846.92|0
1651572950000|2022-05-03 10:15:50|849.2|846.8|849.32|846.92|849.32|846.92|849.2|846.8|0
1651572960000|2022-05-03 10:16:00|849.2|846.8|849.56|847.16|849.56|847.16|849.2|846.8|0
1651572970000|2022-05-03 10:16:10|849.8|847.4|849.56|847.16|849.92|847.52|849.56|847.16|0
1651572980000|2022-05-03 10:16:20|849.8|847.4|850.28|847.88|850.28|847.88|849.8|847.4|0
1651572990000|2022-05-03 10:16:30|850.4|848|850.28|847.88|850.52|848.12|850.28|847.88|0
1651573000000|2022-05-03 10:16:40|850.4|848|850.52|848.12|850.52|848.12|850.4|848|0
1651573010000|2022-05-03 10:16:50|850.4|848|850.52|848.12|850.52|848.12|850.4|848|0
1651573020000|2022-05-03 10:17:00|850.76|848.36|850.52|848.12|850.76|848.36|850.52|848.12|0
1651573030000|2022-05-03 10:17:10|850.64|848.24|850.28|847.88|850.64|848.24|850.28|847.88|0
1651573050000|2022-05-03 10:17:30|850.16|847.76|850.52|848.12|850.64|848.24|850.16|847.76|0
1651573060000|2022-05-03 10:17:40|850.28|847.88|850.4|848|850.4|848|850.28|847.88|0
1651573070000|2022-05-03 10:17:50|850.64|848.24|850.76|848.36|850.76|848.36|850.64|848.24|0
1651573080000|2022-05-03 10:18:00|850.88|848.48|850.76|848.36|850.88|848.48|850.76|848.36|0
1651573090000|2022-05-03 10:18:10|851.48|849.08|851.48|849.08|851.48|849.08|851.48|849.08|0
1651573100000|2022-05-03 10:18:20|851.24|848.84|851.72|849.32|851.85|849.45|851.24|848.84|0
1651573110000|2022-05-03 10:18:30|851.85|849.45|851.72|849.32|851.85|849.45|851.48|849.08|0
1651573120000|2022-05-03 10:18:40|851.85|849.45|851.85|849.45|851.96|849.56|851.85|849.45|0
1651573130000|2022-05-03 10:18:50|851.96|849.56|851.72|849.32|851.96|849.56|851.72|849.32|0
1651573140000|2022-05-03 10:19:00|851.61|849.21|851.48|849.08|851.61|849.21|851.48|849.08|0
1651573150000|2022-05-03 10:19:10|851.37|848.97|851.24|848.84|851.48|849.08|851.24|848.84|0
1651573160000|2022-05-03 10:19:20|851.12|848.72|851.72|849.32|851.72|849.32|851.12|848.72|0
1651573170000|2022-05-03 10:19:30|852.09|849.69|852.44|850.04|852.44|850.04|852.09|849.69|0
1651573180000|2022-05-03 10:19:40|852.68|850.28|852.68|850.28|852.68|850.28|852.68|850.28|0
1651573190000|2022-05-03 10:19:50|852.81|850.41|852.68|850.28|852.81|850.41|852.68|850.28|0
1651573200000|2022-05-03 10:20:00|852.92|850.52|852.92|850.52|852.92|850.52|852.92|850.52|0
1651573210000|2022-05-03 10:20:10|853.65|851.25|853.53|851.13|853.65|851.25|853.41|851.01|0
1651573220000|2022-05-03 10:20:20|853.65|851.25|853.89|851.49|854.13|851.73|853.65|851.25|0
1651573230000|2022-05-03 10:20:30|853.77|851.37|853.53|851.13|854.01|851.61|853.53|851.13|0
1651573240000|2022-05-03 10:20:40|853.41|851.01|853.89|851.49|853.89|851.49|853.41|851.01|0
1651573250000|2022-05-03 10:20:50|853.65|851.25|854.37|851.97|854.37|851.97|853.65|851.25|0
1651573260000|2022-05-03 10:21:00|854.25|851.85|854.01|851.61|854.37|851.97|853.89|851.49|0
1651573270000|2022-05-03 10:21:10|853.89|851.49|853.89|851.49|853.89|851.49|853.65|851.25|0
1651573280000|2022-05-03 10:21:20|854.13|851.73|854.13|851.73|854.13|851.73|854.13|851.73|0
1651573290000|2022-05-03 10:21:30|854.01|851.61|854.13|851.73|854.13|851.73|854.01|851.61|0
1651573300000|2022-05-03 10:21:40|854.25|851.85|853.89|851.49|854.25|851.85|853.89|851.49|0
1651573310000|2022-05-03 10:21:50|853.65|851.25|854.85|852.45|854.85|852.45|853.65|851.25|0
1651573320000|2022-05-03 10:22:00|854.61|852.21|855.81|853.41|856.05|853.65|854.61|852.21|0
1651573330000|2022-05-03 10:22:10|855.94|853.54|856.05|853.65|856.66|854.26|855.94|853.54|0
1651573340000|2022-05-03 10:22:20|855.33|852.93|855.57|853.17|855.57|853.17|855.33|852.93|0
1651573350000|2022-05-03 10:22:30|855.46|853.06|854.49|852.09|855.46|853.06|854.49|852.09|0
1651573360000|2022-05-03 10:22:40|854.37|851.97|855.09|852.69|855.09|852.69|854.37|851.97|0
1651573370000|2022-05-03 10:22:50|854.97|852.57|854.13|851.73|854.97|852.57|854.13|851.73|0
1651573380000|2022-05-03 10:23:00|854.37|851.97|854.13|851.73|854.37|851.97|854.13|851.73|0
1651573390000|2022-05-03 10:23:10|854.25|851.85|854.61|852.21|854.61|852.21|854.25|851.85|0
1651573400000|2022-05-03 10:23:20|855.33|852.93|855.46|853.06|855.46|853.06|855.33|852.93|0
1651573410000|2022-05-03 10:23:30|855.81|853.41|856.77|854.37|856.77|854.37|855.81|853.41|0
1651573420000|2022-05-03 10:23:40|856.53|854.13|857.02|854.62|857.02|854.62|856.29|853.89|0
1651573430000|2022-05-03 10:23:50|856.9|854.5|856.9|854.5|856.9|854.5|856.9|854.5|0
1651573440000|2022-05-03 10:24:00|856.42|854.02|856.29|853.89|856.42|854.02|856.05|853.65|0
1651573450000|2022-05-03 10:24:10|857.14|854.74|857.26|854.86|857.26|854.86|857.02|854.62|0
1651573460000|2022-05-03 10:24:20|857.02|854.62|857.02|854.62|857.02|854.62|857.02|854.62|0
1651573470000|2022-05-03 10:24:30|856.77|854.37|855.94|853.54|856.77|854.37|855.94|853.54|0
1651573480000|2022-05-03 10:24:40|856.18|853.78|855.81|853.41|856.18|853.78|855.81|853.41|0
1651573490000|2022-05-03 10:24:50|855.94|853.54|856.05|853.65|856.05|853.65|855.81|853.41|0
1651573500000|2022-05-03 10:25:00|856.66|854.26|856.53|854.13|856.66|854.26|856.53|854.13|0
1651573510000|2022-05-03 10:25:10|856.66|854.26|856.77|854.37|856.77|854.37|856.42|854.02|0
1651573520000|2022-05-03 10:25:20|856.66|854.26|856.29|853.89|856.66|854.26|856.29|853.89|0
1651573530000|2022-05-03 10:25:30|856.18|853.78|856.05|853.65|856.29|853.89|856.05|853.65|0
1651573540000|2022-05-03 10:25:40|856.18|853.78|856.53|854.13|856.53|854.13|856.18|853.78|0
1651573550000|2022-05-03 10:25:50|856.66|854.26|857.02|854.62|857.02|854.62|856.66|854.26|0
1651573560000|2022-05-03 10:26:00|857.5|855.1|858.7|856.3|858.7|856.3|857.5|855.1|0
1651573570000|2022-05-03 10:26:10|859.67|857.27|859.31|856.91|859.67|857.27|858.94|856.54|0
1651573580000|2022-05-03 10:26:20|858.94|856.54|858.94|856.54|858.94|856.54|858.94|856.54|0
1651573590000|2022-05-03 10:26:30|858.83|856.43|858.94|856.54|858.94|856.54|858.7|856.3|0
1651573600000|2022-05-03 10:26:40|858.7|856.3|859.42|857.02|859.42|857.02|858.7|856.3|0
1651573610000|2022-05-03 10:26:50|859.91|857.51|860.63|858.23|860.63|858.23|859.79|857.39|0
1651573620000|2022-05-03 10:27:00|860.75|858.35|860.63|858.23|860.87|858.47|860.27|857.87|0
1651573630000|2022-05-03 10:27:10|861.11|858.71|860.87|858.47|861.11|858.71|860.87|858.47|0
1651573640000|2022-05-03 10:27:20|860.39|857.99|861|858.6|861.11|858.71|860.39|857.99|0
1651573650000|2022-05-03 10:27:30|861.35|858.95|862.07|859.67|863.04|860.64|861.35|858.95|0
1651573660000|2022-05-03 10:27:40|861.35|858.95|861.59|859.19|861.83|859.43|861.11|858.71|0
1651573670000|2022-05-03 10:27:50|860.87|858.47|862.07|859.67|862.32|859.92|860.63|858.23|0
1651573680000|2022-05-03 10:28:00|861.59|859.19|860.39|857.99|861.59|859.19|860.39|857.99|0
1651573690000|2022-05-03 10:28:10|860.75|858.35|861.11|858.71|861.11|858.71|860.63|858.23|0
1651573700000|2022-05-03 10:28:20|861.35|858.95|861.11|858.71|861.35|858.95|861.11|858.71|0
1651573710000|2022-05-03 10:28:30|860.87|858.47|860.87|858.47|861.11|858.71|860.87|858.47|0
1651573720000|2022-05-03 10:28:40|860.75|858.35|860.99|858.59|860.99|858.59|860.63|858.23|0
1651573730000|2022-05-03 10:28:50|860.63|858.23|860.87|858.47|861.11|858.71|860.63|858.23|0
1651573740000|2022-05-03 10:29:00|860.75|858.35|861.11|858.71|861.11|858.71|860.75|858.35|0
1651573750000|2022-05-03 10:29:10|861.35|858.95|861.59|859.19|861.83|859.43|861.35|858.95|0
1651573760000|2022-05-03 10:29:20|861.24|858.84|861.59|859.19|861.59|859.19|861.11|858.71|0
1651573770000|2022-05-03 10:29:30|862.07|859.67|861.83|859.43|862.07|859.67|861.83|859.43|0
1651573780000|2022-05-03 10:29:40|862.07|859.67|861.83|859.43|862.07|859.67|861.83|859.43|0
1651573790000|2022-05-03 10:29:50|861.35|858.95|861.48|859.08|861.48|859.08|861.35|858.95|0
1651573800000|2022-05-03 10:30:00|861.83|859.43|862.07|859.67|862.07|859.67|861.83|859.43|0
1651573810000|2022-05-03 10:30:10|861.96|859.56|861.96|859.56|861.96|859.56|861.83|859.43|0
1651573820000|2022-05-03 10:30:20|861.59|859.19|861.59|859.19|861.59|859.19|861.35|858.95|0
1651573830000|2022-05-03 10:30:30|861.83|859.43|861.83|859.43|861.83|859.43|861.72|859.32|0
1651573840000|2022-05-03 10:30:40|861.72|859.32|862.8|860.4|863.04|860.64|861.72|859.32|0
1651573850000|2022-05-03 10:30:50|862.44|860.04|863.28|860.88|863.28|860.88|862.2|859.8|0
1651573860000|2022-05-03 10:31:00|863.65|861.25|865.21|862.81|865.21|862.81|863.65|861.25|0
1651573870000|2022-05-03 10:31:10|864.97|862.57|865.21|862.81|865.21|862.81|864.97|862.57|0
1651573880000|2022-05-03 10:31:20|865.45|863.05|866.42|864.02|866.66|864.26|865.45|863.05|0
1651573890000|2022-05-03 10:31:30|865.69|863.29|866.06|863.66|866.17|863.77|865.69|863.29|0
1651573900000|2022-05-03 10:31:40|866.17|863.77|865.93|863.53|866.17|863.77|865.93|863.53|0
1651573910000|2022-05-03 10:31:50|866.17|863.77|865.45|863.05|866.17|863.77|865.45|863.05|0
1651573920000|2022-05-03 10:32:00|865.69|863.29|866.42|864.02|866.42|864.02|865.69|863.29|0
1651573930000|2022-05-03 10:32:10|866.17|863.77|865.21|862.81|866.17|863.77|865.21|862.81|0
1651573940000|2022-05-03 10:32:20|865.45|863.05|864.97|862.57|865.58|863.18|864.97|862.57|0
1651573950000|2022-05-03 10:32:30|864.13|861.73|864|861.6|864.13|861.73|864|861.6|0
1651573960000|2022-05-03 10:32:40|864.24|861.84|864|861.6|864.24|861.84|864|861.6|0
1651573970000|2022-05-03 10:32:50|863.76|861.36|863.65|861.25|863.76|861.36|863.65|861.25|0
1651573980000|2022-05-03 10:33:00|864|861.6|864|861.6|864|861.6|863.76|861.36|0
1651573990000|2022-05-03 10:33:10|863.76|861.36|864|861.6|864|861.6|863.76|861.36|0
1651574000000|2022-05-03 10:33:20|863.89|861.49|863.52|861.12|863.89|861.49|863.52|861.12|0
1651574010000|2022-05-03 10:33:30|863.04|860.64|863.52|861.12|863.52|861.12|863.04|860.64|0
1651574020000|2022-05-03 10:33:40|863.28|860.88|863.41|861.01|863.41|861.01|863.28|860.88|0
1651574030000|2022-05-03 10:33:50|863.28|860.88|864|861.6|864.13|861.73|863.28|860.88|0
1651574040000|2022-05-03 10:34:00|864.13|861.73|864.24|861.84|864.24|861.84|864.13|861.73|0
1651574060000|2022-05-03 10:34:20|863.76|861.36|863.76|861.36|864.37|861.97|863.76|861.36|0
1651574070000|2022-05-03 10:34:30|863.28|860.88|863.52|861.12|863.52|861.12|863.04|860.64|0
1651574080000|2022-05-03 10:34:40|863.41|861.01|863.41|861.01|863.65|861.25|863.41|861.01|0
1651574090000|2022-05-03 10:34:50|863.52|861.12|863.28|860.88|863.52|861.12|863.28|860.88|0
1651574100000|2022-05-03 10:35:00|863.04|860.64|862.92|860.52|863.04|860.64|862.8|860.4|0
1651574110000|2022-05-03 10:35:10|862.8|860.4|862.8|860.4|863.04|860.64|862.68|860.28|0
1651574120000|2022-05-03 10:35:20|863.28|860.88|863.16|860.76|863.28|860.88|863.04|860.64|0
1651574130000|2022-05-03 10:35:30|862.92|860.52|863.28|860.88|863.28|860.88|862.92|860.52|0
1651574140000|2022-05-03 10:35:40|863.4|861|863.52|861.12|863.65|861.25|863.4|861|0
1651574150000|2022-05-03 10:35:50|863.65|861.25|864.24|861.84|864.24|861.84|863.65|861.25|0
1651574160000|2022-05-03 10:36:00|864.97|862.57|864.97|862.57|864.97|862.57|864.97|862.57|0
1651574170000|2022-05-03 10:36:10|864.37|861.97|864|861.6|864.37|861.97|864|861.6|0
1651574180000|2022-05-03 10:36:20|864.24|861.84|864.13|861.73|864.24|861.84|864.13|861.73|0
1651574190000|2022-05-03 10:36:30|864.24|861.84|864.13|861.73|864.49|862.09|864|861.6|0
1651574200000|2022-05-03 10:36:40|863.76|861.36|863.52|861.12|863.76|861.36|863.52|861.12|0
1651574210000|2022-05-03 10:36:50|863.76|861.36|863.65|861.25|863.76|861.36|863.65|861.25|0
1651574220000|2022-05-03 10:37:00|863.28|860.88|862.8|860.4|863.28|860.88|862.8|860.4|0
1651574230000|2022-05-03 10:37:10|862.44|860.04|862.56|860.16|862.56|860.16|862.44|860.04|0
1651574240000|2022-05-03 10:37:20|862.44|860.04|862.44|860.04|862.44|860.04|862.32|859.92|0
1651574250000|2022-05-03 10:37:30|862.32|859.92|862.92|860.52|862.92|860.52|862.32|859.92|0
1651574260000|2022-05-03 10:37:40|862.68|860.28|862.56|860.16|862.68|860.28|861.83|859.43|0
1651574270000|2022-05-03 10:37:50|862.68|860.28|862.44|860.04|862.68|860.28|862.32|859.92|0
1651574280000|2022-05-03 10:38:00|862.56|860.16|862.44|860.04|862.68|860.28|862.44|860.04|0
1651574290000|2022-05-03 10:38:10|862.07|859.67|862.07|859.67|862.07|859.67|861.96|859.56|0
1651574300000|2022-05-03 10:38:20|861.59|859.19|862.56|860.16|862.56|860.16|861.59|859.19|0
1651574310000|2022-05-03 10:38:30|862.31|859.91|862.07|859.67|862.44|860.04|862.07|859.67|0
1651574320000|2022-05-03 10:38:40|862.31|859.91|862.31|859.91|862.56|860.16|862.31|859.91|0
1651574330000|2022-05-03 10:38:50|862.07|859.67|862.07|859.67|862.07|859.67|861.59|859.19|0
1651574340000|2022-05-03 10:39:00|862.8|860.4|863.04|860.64|863.04|860.64|862.68|860.28|0
1651574350000|2022-05-03 10:39:10|862.56|860.16|862.56|860.16|862.8|860.4|862.56|860.16|0
1651574360000|2022-05-03 10:39:20|863.28|860.88|863.28|860.88|863.28|860.88|863.16|860.76|0
1651574370000|2022-05-03 10:39:30|863.52|861.12|863.52|861.12|864|861.6|863.52|861.12|0
1651574380000|2022-05-03 10:39:40|863.28|860.88|863.52|861.12|863.65|861.25|863.28|860.88|0
1651574390000|2022-05-03 10:39:50|863.28|860.88|863.76|861.36|863.76|861.36|863.28|860.88|0
1651574400000|2022-05-03 10:40:00|863.52|861.12|863.4|861|863.52|861.12|863.4|861|0
1651574410000|2022-05-03 10:40:10|863.28|860.88|863.16|860.76|863.28|860.88|863.04|860.64|0
1651574420000|2022-05-03 10:40:20|863.28|860.88|863.52|861.12|863.52|861.12|862.92|860.52|0
1651574430000|2022-05-03 10:40:30|864.13|861.73|863.76|861.36|864.13|861.73|863.76|861.36|0
1651574440000|2022-05-03 10:40:40|863.89|861.49|864.13|861.73|864.13|861.73|863.89|861.49|0
1651574450000|2022-05-03 10:40:50|864.73|862.33|865.33|862.93|865.33|862.93|864.73|862.33|0
1651574460000|2022-05-03 10:41:00|865.09|862.69|864.73|862.33|865.21|862.81|864.73|862.33|0
1651574470000|2022-05-03 10:41:10|864.61|862.21|864.48|862.08|864.73|862.33|864.48|862.08|0
1651574480000|2022-05-03 10:41:20|864.24|861.84|864.24|861.84|864.37|861.97|864.24|861.84|0
1651574490000|2022-05-03 10:41:30|864.37|861.97|864.97|862.57|864.97|862.57|864.37|861.97|0
1651574500000|2022-05-03 10:41:40|865.09|862.69|865.09|862.69|865.09|862.69|864.97|862.57|0
1651574510000|2022-05-03 10:41:50|864.97|862.57|865.69|863.29|865.69|863.29|864.97|862.57|0
1651574520000|2022-05-03 10:42:00|865.93|863.53|866.3|863.9|866.3|863.9|865.57|863.17|0
1651574530000|2022-05-03 10:42:10|866.41|864.01|866.54|864.14|866.54|864.14|866.41|864.01|0
1651574540000|2022-05-03 10:42:20|867.14|864.74|866.41|864.01|867.14|864.74|866.41|864.01|0
1651574550000|2022-05-03 10:42:30|866.78|864.38|866.41|864.01|866.78|864.38|866.41|864.01|0
1651574560000|2022-05-03 10:42:40|866.17|863.77|866.17|863.77|866.17|863.77|866.06|863.66|0
1651574570000|2022-05-03 10:42:50|866.06|863.66|866.9|864.5|866.9|864.5|866.06|863.66|0
1651574580000|2022-05-03 10:43:00|867.02|864.62|867.14|864.74|867.14|864.74|867.02|864.62|0
1651574590000|2022-05-03 10:43:10|867.02|864.62|867.14|864.74|867.14|864.74|866.9|864.5|0
1651574600000|2022-05-03 10:43:20|866.9|864.5|866.9|864.5|867.02|864.62|866.9|864.5|0
1651574610000|2022-05-03 10:43:30|867.02|864.62|867.14|864.74|867.26|864.86|867.02|864.62|0
1651574620000|2022-05-03 10:43:40|866.78|864.38|866.41|864.01|866.78|864.38|866.41|864.01|0
1651574630000|2022-05-03 10:43:50|866.9|864.5|866.66|864.26|866.9|864.5|866.66|864.26|0
1651574640000|2022-05-03 10:44:00|866.41|864.01|867.86|865.46|867.86|865.46|866.41|864.01|0
1651574650000|2022-05-03 10:44:10|867.5|865.1|867.14|864.74|867.62|865.22|867.14|864.74|0
1651574660000|2022-05-03 10:44:20|866.9|864.5|867.62|865.22|867.62|865.22|866.9|864.5|0
1651574670000|2022-05-03 10:44:30|867.99|865.59|868.47|866.07|868.59|866.19|867.99|865.59|0
1651574680000|2022-05-03 10:44:40|868.83|866.43|868.59|866.19|869.07|866.67|868.59|866.19|0
1651574690000|2022-05-03 10:44:50|868.71|866.31|870.03|867.63|870.03|867.63|868.71|866.31|0
1651574700000|2022-05-03 10:45:00|869.79|867.39|870.03|867.63|870.28|867.88|869.79|867.39|0
1651574710000|2022-05-03 10:45:10|870.16|867.76|870.52|868.12|870.52|868.12|870.16|867.76|0
1651574720000|2022-05-03 10:45:20|870.4|868|870.88|868.48|870.88|868.48|870.4|868|0
1651574730000|2022-05-03 10:45:30|870.76|868.36|870.76|868.36|870.76|868.36|870.52|868.12|0
1651574740000|2022-05-03 10:45:40|871|868.6|871.72|869.32|871.72|869.32|871|868.6|0
1651574750000|2022-05-03 10:45:50|871.48|869.08|871|868.6|871.48|869.08|871|868.6|0
1651574760000|2022-05-03 10:46:00|871.24|868.84|871.24|868.84|871.24|868.84|871|868.6|0
1651574770000|2022-05-03 10:46:10|870.76|868.36|871.24|868.84|871.24|868.84|870.76|868.36|0
1651574780000|2022-05-03 10:46:20|871.13|868.73|870.76|868.36|871.13|868.73|870.76|868.36|0
1651574790000|2022-05-03 10:46:30|871|868.6|870.76|868.36|871|868.6|870.76|868.36|0
1651574800000|2022-05-03 10:46:40|870.64|868.24|870.52|868.12|870.64|868.24|870.28|867.88|0
1651574810000|2022-05-03 10:46:50|870.28|867.88|870.52|868.12|870.52|868.12|870.28|867.88|0
1651574820000|2022-05-03 10:47:00|871|868.6|871.24|868.84|871.24|868.84|871|868.6|0
1651574830000|2022-05-03 10:47:10|871.37|868.97|871.48|869.08|871.48|869.08|871.37|868.97|0
1651574840000|2022-05-03 10:47:20|871.72|869.32|871.48|869.08|871.72|869.32|871.48|869.08|0
1651574850000|2022-05-03 10:47:30|871.24|868.84|871.85|869.45|871.85|869.45|871.24|868.84|0
1651574860000|2022-05-03 10:47:40|871.72|869.32|871.48|869.08|871.72|869.32|871.48|869.08|0
1651574870000|2022-05-03 10:47:50|871.24|868.84|871.48|869.08|871.48|869.08|871.24|868.84|0
1651574880000|2022-05-03 10:48:00|871.72|869.32|871.72|869.32|871.72|869.32|871.72|869.32|0
1651574890000|2022-05-03 10:48:10|871.85|869.45|871.72|869.32|871.85|869.45|871.72|869.32|0
1651574900000|2022-05-03 10:48:20|871.48|869.08|871.48|869.08|871.48|869.08|871.48|869.08|0
1651574910000|2022-05-03 10:48:30|871.61|869.21|871.48|869.08|871.72|869.32|871.48|869.08|0
1651574920000|2022-05-03 10:48:40|871.61|869.21|871.97|869.57|871.97|869.57|871.61|869.21|0
1651574930000|2022-05-03 10:48:50|871.72|869.32|870.88|868.48|871.97|869.57|870.88|868.48|0
1651574940000|2022-05-03 10:49:00|870.52|868.12|870.76|868.36|870.88|868.48|870.52|868.12|0
1651574950000|2022-05-03 10:49:10|871.13|868.73|871|868.6|871.13|868.73|871|868.6|0
1651574960000|2022-05-03 10:49:20|871.13|868.73|871.48|869.08|871.48|869.08|871.13|868.73|0
1651574970000|2022-05-03 10:49:30|871.37|868.97|871|868.6|871.37|868.97|871|868.6|0
1651574980000|2022-05-03 10:49:40|871.48|869.08|870.76|868.36|871.72|869.32|870.76|868.36|0
1651574990000|2022-05-03 10:49:50|870.64|868.24|869.55|867.15|870.64|868.24|869.55|867.15|0
1651575000000|2022-05-03 10:50:00|870.03|867.63|870.16|867.76|870.16|867.76|870.03|867.63|0
1651575010000|2022-05-03 10:50:10|870.28|867.88|870.03|867.63|870.28|867.88|870.03|867.63|0
1651575020000|2022-05-03 10:50:20|870.76|868.36|870.76|868.36|870.76|868.36|870.76|868.36|0
1651575030000|2022-05-03 10:50:30|871|868.6|871.72|869.32|871.72|869.32|871|868.6|0
1651575040000|2022-05-03 10:50:40|871.85|869.45|871.72|869.32|871.85|869.45|871.72|869.32|0
1651575050000|2022-05-03 10:50:50|871.97|869.57|871.97|869.57|872.09|869.69|871.97|869.57|0
1651575060000|2022-05-03 10:51:00|871.85|869.45|872.57|870.17|872.57|870.17|871.85|869.45|0
1651575070000|2022-05-03 10:51:10|872.21|869.81|871.97|869.57|872.21|869.81|871.72|869.32|0
1651575080000|2022-05-03 10:51:20|871.85|869.45|871.61|869.21|871.85|869.45|871.37|868.97|0
1651575090000|2022-05-03 10:51:30|871.48|869.08|871.97|869.57|871.97|869.57|871.48|869.08|0
1651575100000|2022-05-03 10:51:40|871.61|869.21|871.24|868.84|871.61|869.21|871.24|868.84|0
1651575110000|2022-05-03 10:51:50|871.48|869.08|871.85|869.45|871.97|869.57|871.48|869.08|0
1651575120000|2022-05-03 10:52:00|871.97|869.57|871.97|869.57|872.09|869.69|871.97|869.57|0
1651575130000|2022-05-03 10:52:10|871.61|869.21|871.72|869.32|871.72|869.32|871.61|869.21|0
1651575140000|2022-05-03 10:52:20|871.85|869.45|870.76|868.36|871.85|869.45|870.76|868.36|0
1651575150000|2022-05-03 10:52:30|871|868.6|871|868.6|871.24|868.84|871|868.6|0
1651575160000|2022-05-03 10:52:40|870.76|868.36|870.4|868|870.76|868.36|870.03|867.63|0
1651575170000|2022-05-03 10:52:50|869.07|866.67|869.07|866.67|869.31|866.91|868.95|866.55|0
1651575180000|2022-05-03 10:53:00|868.95|866.55|868.83|866.43|868.95|866.55|868.83|866.43|0
1651575190000|2022-05-03 10:53:10|868.59|866.19|868.59|866.19|868.59|866.19|868.59|866.19|0
1651575200000|2022-05-03 10:53:20|868.47|866.07|868.47|866.07|868.47|866.07|868.47|866.07|0
1651575210000|2022-05-03 10:53:30|868.34|865.94|868.47|866.07|868.47|866.07|868.34|865.94|0
1651575220000|2022-05-03 10:53:40|868.34|865.94|868.1|865.7|868.59|866.19|868.1|865.7|0
1651575230000|2022-05-03 10:53:50|868.34|865.94|868.1|865.7|868.34|865.94|868.1|865.7|0
1651575240000|2022-05-03 10:54:00|868.34|865.94|868.59|866.19|868.59|866.19|868.34|865.94|0
1651575250000|2022-05-03 10:54:10|868.47|866.07|869.07|866.67|869.07|866.67|868.47|866.07|0
1651575260000|2022-05-03 10:54:20|868.83|866.43|868.47|866.07|868.83|866.43|868.47|866.07|0
1651575270000|2022-05-03 10:54:30|868.34|865.94|868.34|865.94|868.34|865.94|868.34|865.94|0
1651575280000|2022-05-03 10:54:40|868.23|865.83|868.1|865.7|868.23|865.83|868.1|865.7|0
1651575290000|2022-05-03 10:54:50|868.23|865.83|867.86|865.46|868.23|865.83|867.86|865.46|0
1651575300000|2022-05-03 10:55:00|867.75|865.35|867.75|865.35|867.86|865.46|867.75|865.35|0
1651575310000|2022-05-03 10:55:10|867.62|865.22|867.62|865.22|867.86|865.46|867.62|865.22|0
1651575320000|2022-05-03 10:55:20|867.86|865.46|867.38|864.98|867.86|865.46|867.38|864.98|0
1651575330000|2022-05-03 10:55:30|867.26|864.86|867.26|864.86|867.26|864.86|867.26|864.86|0
1651575340000|2022-05-03 10:55:40|867.38|864.98|867.38|864.98|867.38|864.98|867.38|864.98|0
1651575350000|2022-05-03 10:55:50|867.14|864.74|867.14|864.74|867.14|864.74|866.9|864.5|0
1651575360000|2022-05-03 10:56:00|867.38|864.98|867.38|864.98|867.5|865.1|867.38|864.98|0
1651575370000|2022-05-03 10:56:10|867.26|864.86|867.38|864.98|867.38|864.98|867.26|864.86|0
1651575380000|2022-05-03 10:56:20|867.5|865.1|867.62|865.22|867.62|865.22|867.5|865.1|0
1651575390000|2022-05-03 10:56:30|867.5|865.1|867.75|865.35|867.75|865.35|867.5|865.1|0
1651575400000|2022-05-03 10:56:40|867.86|865.46|867.86|865.46|868.1|865.7|867.86|865.46|0
1651575410000|2022-05-03 10:56:50|867.99|865.59|868.1|865.7|868.34|865.94|867.99|865.59|0
1651575420000|2022-05-03 10:57:00|868.34|865.94|868.23|865.83|868.34|865.94|868.23|865.83|0
1651575430000|2022-05-03 10:57:10|868.1|865.7|867.86|865.46|868.23|865.83|867.86|865.46|0
1651575440000|2022-05-03 10:57:20|867.99|865.59|867.86|865.46|868.47|866.07|867.86|865.46|0
1651575450000|2022-05-03 10:57:30|867.75|865.35|867.62|865.22|867.75|865.35|867.62|865.22|0
1651575460000|2022-05-03 10:57:40|867.75|865.35|867.62|865.22|867.75|865.35|867.62|865.22|0
1651575470000|2022-05-03 10:57:50|867.86|865.46|867.86|865.46|867.86|865.46|867.86|865.46|0
1651575480000|2022-05-03 10:58:00|868.1|865.7|868.1|865.7|868.1|865.7|868.1|865.7|0
1651575490000|2022-05-03 10:58:10|868.23|865.83|868.23|865.83|868.23|865.83|868.23|865.83|0
1651575500000|2022-05-03 10:58:20|867.86|865.46|867.99|865.59|867.99|865.59|867.75|865.35|0
1651575510000|2022-05-03 10:58:30|868.1|865.7|867.99|865.59|868.23|865.83|867.99|865.59|0
1651575520000|2022-05-03 10:58:40|867.86|865.46|867.38|864.98|867.99|865.59|867.38|864.98|0
1651575530000|2022-05-03 10:58:50|867.26|864.86|867.14|864.74|867.26|864.86|867.14|864.74|0
1651575540000|2022-05-03 10:59:00|867.5|865.1|867.14|864.74|867.62|865.22|867.14|864.74|0
1651575550000|2022-05-03 10:59:10|866.9|864.5|867.38|864.98|867.38|864.98|866.9|864.5|0
1651575560000|2022-05-03 10:59:20|867.26|864.86|867.02|864.62|867.26|864.86|866.9|864.5|0
1651575570000|2022-05-03 10:59:30|867.14|864.74|867.62|865.22|867.62|865.22|866.9|864.5|0
1651575580000|2022-05-03 10:59:40|867.38|864.98|867.38|864.98|867.38|864.98|867.38|864.98|0
1651575590000|2022-05-03 10:59:50|867.5|865.1|867.62|865.22|867.62|865.22|867.38|864.98|0
1651575600000|2022-05-03 11:00:00|867.5|865.1|866.9|864.5|867.5|865.1|866.9|864.5|0
1651575610000|2022-05-03 11:00:10|867.14|864.74|866.9|864.5|867.14|864.74|866.9|864.5|0
1651575620000|2022-05-03 11:00:20|867.14|864.74|867.14|864.74|867.14|864.74|867.14|864.74|0
1651575630000|2022-05-03 11:00:30|867.62|865.22|867.62|865.22|867.62|865.22|867.62|865.22|0
1651575640000|2022-05-03 11:00:40|867.38|864.98|867.38|864.98|867.62|865.22|867.14|864.74|0
1651575650000|2022-05-03 11:00:50|867.62|865.22|867.14|864.74|867.62|865.22|867.14|864.74|0
1651575660000|2022-05-03 11:01:00|867.26|864.86|867.38|864.98|867.38|864.98|867.26|864.86|0
1651575670000|2022-05-03 11:01:10|867.62|865.22|867.5|865.1|867.62|865.22|867.5|865.1|0
1651575680000|2022-05-03 11:01:20|867.38|864.98|867.86|865.46|867.86|865.46|867.38|864.98|0
1651575690000|2022-05-03 11:01:30|868.1|865.7|868.34|865.94|868.34|865.94|868.1|865.7|0
1651575700000|2022-05-03 11:01:40|868.1|865.7|868.34|865.94|868.34|865.94|868.1|865.7|0
1651575710000|2022-05-03 11:01:50|868.1|865.7|868.23|865.83|868.23|865.83|868.1|865.7|0
1651575720000|2022-05-03 11:02:00|868.58|866.18|868.34|865.94|868.58|866.18|868.34|865.94|0
1651575730000|2022-05-03 11:02:10|868.58|866.18|868.47|866.07|868.58|866.18|868.47|866.07|0
1651575740000|2022-05-03 11:02:20|868.58|866.18|868.58|866.18|868.58|866.18|868.58|866.18|0
1651575750000|2022-05-03 11:02:30|868.34|865.94|868.34|865.94|868.34|865.94|868.1|865.7|0
1651575760000|2022-05-03 11:02:40|868.1|865.7|868.34|865.94|868.34|865.94|868.1|865.7|0
1651575770000|2022-05-03 11:02:50|868.83|866.43|869.07|866.67|869.31|866.91|868.83|866.43|0
1651575780000|2022-05-03 11:03:00|868.83|866.43|868.83|866.43|868.83|866.43|868.58|866.18|0
1651575790000|2022-05-03 11:03:10|868.58|866.18|868.34|865.94|868.58|866.18|868.34|865.94|0
1651575800000|2022-05-03 11:03:20|868.58|866.18|868.47|866.07|868.58|866.18|868.47|866.07|0
1651575810000|2022-05-03 11:03:30|868.23|865.83|868.1|865.7|868.23|865.83|867.62|865.22|0
1651575820000|2022-05-03 11:03:40|867.86|865.46|867.86|865.46|867.99|865.59|867.86|865.46|0
1651575830000|2022-05-03 11:03:50|867.62|865.22|867.99|865.59|867.99|865.59|867.62|865.22|0
1651575840000|2022-05-03 11:04:00|867.86|865.46|867.99|865.59|867.99|865.59|867.74|865.34|0
1651575850000|2022-05-03 11:04:10|867.86|865.46|868.34|865.94|868.34|865.94|867.86|865.46|0
1651575860000|2022-05-03 11:04:20|868.47|866.07|868.95|866.55|868.95|866.55|868.47|866.07|0
1651575870000|2022-05-03 11:04:30|869.31|866.91|867.86|865.46|869.31|866.91|867.86|865.46|0
1651575880000|2022-05-03 11:04:40|867.62|865.22|867.62|865.22|867.62|865.22|867.62|865.22|0
1651575890000|2022-05-03 11:04:50|867.38|864.98|867.74|865.34|867.74|865.34|867.38|864.98|0
1651575900000|2022-05-03 11:05:00|867.86|865.46|867.38|864.98|867.86|865.46|867.38|864.98|0
1651575910000|2022-05-03 11:05:10|867.14|864.74|867.14|864.74|867.14|864.74|867.14|864.74|0
1651575920000|2022-05-03 11:05:20|867.38|864.98|867.95|865.55|868.19|865.79|867.38|864.98|0
1651575930000|2022-05-03 11:05:30|868.19|865.79|868.19|865.79|868.19|865.79|868.19|865.79|0
1651575940000|2022-05-03 11:05:40|867.95|865.55|867.95|865.55|868.19|865.79|867.95|865.55|0
1651575950000|2022-05-03 11:05:50|868.19|865.79|868.91|866.51|868.91|866.51|868.19|865.79|0
1651575960000|2022-05-03 11:06:00|868.79|866.39|868.91|866.51|868.91|866.51|868.79|866.39|0
1651575970000|2022-05-03 11:06:10|869.15|866.75|868.91|866.51|869.15|866.75|868.91|866.51|0
1651575980000|2022-05-03 11:06:20|869.39|866.99|869.63|867.23|869.63|867.23|869.39|866.99|0
1651575990000|2022-05-03 11:06:30|869.87|867.47|869.39|866.99|869.87|867.47|869.39|866.99|0
1651576000000|2022-05-03 11:06:40|869.15|866.75|868.67|866.27|869.15|866.75|868.67|866.27|0
1651576010000|2022-05-03 11:06:50|868.91|866.51|868.43|866.03|868.91|866.51|868.43|866.03|0
1651576020000|2022-05-03 11:07:00|868.67|866.27|868.67|866.27|868.67|866.27|868.43|866.03|0
1651576030000|2022-05-03 11:07:10|868.43|866.03|869.39|866.99|869.63|867.23|868.43|866.03|0
1651576040000|2022-05-03 11:07:20|869.15|866.75|868.91|866.51|869.15|866.75|868.91|866.51|0
1651576050000|2022-05-03 11:07:30|868.67|866.27|868.43|866.03|868.67|866.27|868.43|866.03|0
1651576060000|2022-05-03 11:07:40|868.91|866.51|868.91|866.51|869.15|866.75|868.91|866.51|0
1651576070000|2022-05-03 11:07:50|868.67|866.27|868.67|866.27|868.67|866.27|868.67|866.27|0
1651576080000|2022-05-03 11:08:00|868.91|866.51|868.91|866.51|868.91|866.51|868.67|866.27|0
1651576090000|2022-05-03 11:08:10|868.79|866.39|868.79|866.39|868.79|866.39|868.79|866.39|0
1651576100000|2022-05-03 11:08:20|868.91|866.51|869.87|867.47|869.87|867.47|868.91|866.51|0
1651576110000|2022-05-03 11:08:30|870.11|867.71|870.35|867.95|870.35|867.95|870.11|867.71|0
1651576120000|2022-05-03 11:08:40|870.11|867.71|870.11|867.71|870.35|867.95|870.11|867.71|0
1651576130000|2022-05-03 11:08:50|870.35|867.95|870.11|867.71|870.35|867.95|870.11|867.71|0
1651576140000|2022-05-03 11:09:00|869.87|867.47|869.63|867.23|869.87|867.47|869.63|867.23|0
1651576150000|2022-05-03 11:09:10|869.75|867.35|869.63|867.23|869.75|867.35|869.63|867.23|0
1651576160000|2022-05-03 11:09:20|870.11|867.71|870.11|867.71|870.11|867.71|870.11|867.71|0
1651576170000|2022-05-03 11:09:30|870.35|867.95|870.59|868.19|870.59|868.19|870.35|867.95|0
1651576180000|2022-05-03 11:09:40|870.35|867.95|869.87|867.47|870.35|867.95|869.87|867.47|0
1651576190000|2022-05-03 11:09:50|869.63|867.23|869.63|867.23|869.63|867.23|869.63|867.23|0
1651576200000|2022-05-03 11:10:00|869.51|867.11|869.51|867.11|869.51|867.11|869.51|867.11|0
1651576210000|2022-05-03 11:10:10|869.39|866.99|869.03|866.63|869.39|866.99|869.03|866.63|0
1651576220000|2022-05-03 11:10:20|869.63|867.23|869.39|866.99|869.63|867.23|869.39|866.99|0
1651576230000|2022-05-03 11:10:30|869.03|866.63|868.43|866.03|869.03|866.63|868.19|865.79|0
1651576240000|2022-05-03 11:10:40|868.19|865.79|868.19|865.79|868.19|865.79|868.19|865.79|0
1651576250000|2022-05-03 11:10:50|867.95|865.55|867.83|865.43|867.95|865.55|867.83|865.43|0
1651576260000|2022-05-03 11:11:00|867.95|865.55|867.83|865.43|867.95|865.55|867.71|865.31|0
1651576270000|2022-05-03 11:11:10|867.95|865.55|867.95|865.55|867.95|865.55|867.95|865.55|0
1651576290000|2022-05-03 11:11:30|867.71|865.31|867.71|865.31|867.71|865.31|867.71|865.31|0
1651576300000|2022-05-03 11:11:40|868.19|865.79|868.43|866.03|868.43|866.03|868.19|865.79|0
1651576310000|2022-05-03 11:11:50|868.67|866.27|868.67|866.27|868.67|866.27|868.67|866.27|0
1651576320000|2022-05-03 11:12:00|868.43|866.03|869.87|867.47|869.87|867.47|868.43|866.03|0
1651576330000|2022-05-03 11:12:10|869.63|867.23|870.59|868.19|870.59|868.19|869.63|867.23|0
1651576340000|2022-05-03 11:12:20|870.72|868.32|870.59|868.19|870.83|868.43|870.59|868.19|0
1651576350000|2022-05-03 11:12:30|870.35|867.95|870.35|867.95|870.35|867.95|870.35|867.95|0
1651576360000|2022-05-03 11:12:40|870.11|867.71|870.35|867.95|870.35|867.95|870.11|867.71|0
1651576370000|2022-05-03 11:12:50|870.83|868.43|871.31|868.91|871.31|868.91|870.83|868.43|0
1651576380000|2022-05-03 11:13:00|871.07|868.67|870.48|868.08|871.07|868.67|870.48|868.08|0
1651576390000|2022-05-03 11:13:10|870.83|868.43|870.72|868.32|870.83|868.43|870.72|868.32|0
1651576400000|2022-05-03 11:13:20|870.59|868.19|870.11|867.71|870.72|868.32|870.11|867.71|0
1651576410000|2022-05-03 11:13:30|869.87|867.47|869.39|866.99|869.87|867.47|869.39|866.99|0
1651576420000|2022-05-03 11:13:40|869.15|866.75|868.67|866.27|869.15|866.75|868.67|866.27|0
1651576430000|2022-05-03 11:13:50|868.79|866.39|868.91|866.51|868.91|866.51|868.79|866.39|0
1651576440000|2022-05-03 11:14:00|869.39|866.99|869.39|866.99|869.39|866.99|869.15|866.75|0
1651576450000|2022-05-03 11:14:10|869.15|866.75|868.91|866.51|869.15|866.75|868.91|866.51|0
1651576460000|2022-05-03 11:14:20|869.03|866.63|868.91|866.51|869.03|866.63|868.91|866.51|0
1651576470000|2022-05-03 11:14:30|868.67|866.27|868.67|866.27|868.67|866.27|868.67|866.27|0
1651576480000|2022-05-03 11:14:40|868.79|866.39|868.67|866.27|868.91|866.51|868.67|866.27|0
1651576490000|2022-05-03 11:14:50|868.55|866.15|868.67|866.27|868.67|866.27|868.43|866.03|0
1651576500000|2022-05-03 11:15:00|868.19|865.79|868.19|865.79|868.43|866.03|868.19|865.79|0
1651576510000|2022-05-03 11:15:10|868.43|866.03|868.31|865.91|868.43|866.03|868.31|865.91|0
1651576520000|2022-05-03 11:15:20|868.19|865.79|868.19|865.79|868.19|865.79|868.19|865.79|0
1651576530000|2022-05-03 11:15:30|868.07|865.67|867.83|865.43|868.19|865.79|867.71|865.31|0
1651576540000|2022-05-03 11:15:40|867.71|865.31|868.19|865.79|868.19|865.79|867.71|865.31|0
1651576550000|2022-05-03 11:15:50|867.95|865.55|868.19|865.79|868.19|865.79|867.95|865.55|0
1651576560000|2022-05-03 11:16:00|868.07|865.67|868.43|866.03|868.67|866.27|868.07|865.67|0
1651576570000|2022-05-03 11:16:10|868.55|866.15|868.43|866.03|868.67|866.27|868.19|865.79|0
1651576580000|2022-05-03 11:16:20|868.07|865.67|867.95|865.55|868.19|865.79|867.95|865.55|0
1651576590000|2022-05-03 11:16:30|868.19|865.79|868.07|865.67|868.19|865.79|868.07|865.67|0
1651576600000|2022-05-03 11:16:40|868.19|865.79|867.95|865.55|868.19|865.79|867.95|865.55|0
1651576610000|2022-05-03 11:16:50|868.19|865.79|868.43|866.03|868.43|866.03|868.19|865.79|0
1651576620000|2022-05-03 11:17:00|868.19|865.79|869.39|866.99|869.39|866.99|868.19|865.79|0
1651576630000|2022-05-03 11:17:10|869.63|867.23|869.39|866.99|869.63|867.23|869.39|866.99|0
1651576640000|2022-05-03 11:17:20|869.63|867.23|869.39|866.99|869.63|867.23|869.39|866.99|0
1651576650000|2022-05-03 11:17:30|869.15|866.75|868.43|866.03|869.15|866.75|868.43|866.03|0
1651576660000|2022-05-03 11:17:40|868.19|865.79|868.79|866.39|868.79|866.39|868.19|865.79|0
1651576670000|2022-05-03 11:17:50|868.67|866.27|868.79|866.39|869.15|866.75|868.67|866.27|0
1651576680000|2022-05-03 11:18:00|869.03|866.63|869.27|866.87|869.27|866.87|869.03|866.63|0
1651576690000|2022-05-03 11:18:10|869.39|866.99|869.39|866.99|869.39|866.99|869.15|866.75|0
1651576700000|2022-05-03 11:18:20|869.27|866.87|869.15|866.75|869.39|866.99|869.15|866.75|0
1651576710000|2022-05-03 11:18:30|868.79|866.39|868.91|866.51|868.91|866.51|868.79|866.39|0
1651576720000|2022-05-03 11:18:40|869.15|866.75|869.27|866.87|869.27|866.87|869.15|866.75|0
1651576730000|2022-05-03 11:18:50|869.63|867.23|869.63|867.23|869.75|867.35|869.63|867.23|0
1651576740000|2022-05-03 11:19:00|869.39|866.99|868.67|866.27|869.39|866.99|868.43|866.03|0
1651576750000|2022-05-03 11:19:10|868.91|866.51|868.67|866.27|868.91|866.51|868.67|866.27|0
1651576760000|2022-05-03 11:19:20|868.91|866.51|869.63|867.23|869.63|867.23|868.91|866.51|0
1651576770000|2022-05-03 11:19:30|869.87|867.47|869.75|867.35|869.99|867.59|869.75|867.35|0
1651576780000|2022-05-03 11:19:40|869.87|867.47|869.87|867.47|869.87|867.47|869.87|867.47|0
1651576790000|2022-05-03 11:19:50|869.99|867.59|870.11|867.71|870.11|867.71|869.99|867.59|0
1651576800000|2022-05-03 11:20:00|869.87|867.47|870.11|867.71|870.11|867.71|869.39|866.99|0
1651576810000|2022-05-03 11:20:10|870.35|867.95|870.59|868.19|870.59|868.19|870.35|867.95|0
1651576820000|2022-05-03 11:20:20|870.48|868.08|870.59|868.19|870.59|868.19|870.11|867.71|0
1651576830000|2022-05-03 11:20:30|870.83|868.43|870.72|868.32|870.83|868.43|870.59|868.19|0
1651576840000|2022-05-03 11:20:40|870.83|868.43|871.2|868.8|871.2|868.8|870.83|868.43|0
1651576850000|2022-05-03 11:20:50|871.07|868.67|871.31|868.91|871.31|868.91|871.07|868.67|0
1651576860000|2022-05-03 11:21:00|871.44|869.04|871.07|868.67|871.55|869.15|871.07|868.67|0
1651576870000|2022-05-03 11:21:10|870.96|868.56|871.07|868.67|871.07|868.67|870.96|868.56|0
1651576880000|2022-05-03 11:21:20|870.96|868.56|870.11|867.71|871.07|868.67|869.87|867.47|0
1651576890000|2022-05-03 11:21:30|870.35|867.95|870.47|868.07|870.59|868.19|870.35|867.95|0
1651576900000|2022-05-03 11:21:40|870.35|867.95|870.11|867.71|870.35|867.95|869.87|867.47|0
1651576910000|2022-05-03 11:21:50|870.23|867.83|870.11|867.71|870.35|867.95|870.11|867.71|0
1651576920000|2022-05-03 11:22:00|870.35|867.95|869.87|867.47|870.35|867.95|869.87|867.47|0
1651576930000|2022-05-03 11:22:10|869.63|867.23|869.15|866.75|869.63|867.23|869.15|866.75|0
1651576940000|2022-05-03 11:22:20|869.39|866.99|869.39|866.99|869.39|866.99|869.39|866.99|0
1651576950000|2022-05-03 11:22:30|869.51|867.11|869.39|866.99|869.51|867.11|869.39|866.99|0
1651576960000|2022-05-03 11:22:40|869.03|866.63|868.91|866.51|869.03|866.63|868.91|866.51|0
1651576970000|2022-05-03 11:22:50|868.67|866.27|868.55|866.15|868.67|866.27|868.55|866.15|0
1651576980000|2022-05-03 11:23:00|868.43|866.03|868.43|866.03|868.43|866.03|868.43|866.03|0
1651576990000|2022-05-03 11:23:10|868.55|866.15|868.67|866.27|868.67|866.27|868.55|866.15|0
1651577000000|2022-05-03 11:23:20|868.55|866.15|868.43|866.03|868.67|866.27|868.43|866.03|0
1651577010000|2022-05-03 11:23:30|868.67|866.27|868.43|866.03|868.67|866.27|868.43|866.03|0
1651577020000|2022-05-03 11:23:40|868.19|865.79|868.43|866.03|868.43|866.03|868.19|865.79|0
1651577030000|2022-05-03 11:23:50|868.67|866.27|868.67|866.27|868.91|866.51|868.43|866.03|0
1651577050000|2022-05-03 11:24:10|868.43|866.03|868.19|865.79|868.43|866.03|868.19|865.79|0
1651577060000|2022-05-03 11:24:20|868.07|865.67|867.95|865.55|868.07|865.67|867.95|865.55|0
1651577070000|2022-05-03 11:24:30|867.83|865.43|867.83|865.43|867.95|865.55|867.7|865.3|0
1651577080000|2022-05-03 11:24:40|867.7|865.3|867.7|865.3|867.7|865.3|867.7|865.3|0
1651577100000|2022-05-03 11:25:00|867.46|865.06|867.46|865.06|867.46|865.06|867.46|865.06|0
1651577110000|2022-05-03 11:25:10|868.43|866.03|867.94|865.54|868.43|866.03|867.94|865.54|0
1651577120000|2022-05-03 11:25:20|868.07|865.67|868.67|866.27|868.67|866.27|868.07|865.67|0
1651577130000|2022-05-03 11:25:30|869.15|866.75|868.43|866.03|869.15|866.75|868.43|866.03|0
1651577140000|2022-05-03 11:25:40|868.67|866.27|868.07|865.67|868.67|866.27|867.94|865.54|0
1651577150000|2022-05-03 11:25:50|868.19|865.79|868.19|865.79|868.19|865.79|867.94|865.54|0
1651577160000|2022-05-03 11:26:00|867.94|865.54|868.43|866.03|868.43|866.03|867.94|865.54|0
1651577170000|2022-05-03 11:26:10|868.19|865.79|868.31|865.91|868.31|865.91|868.07|865.67|0
1651577180000|2022-05-03 11:26:20|868.19|865.79|868.43|866.03|868.43|866.03|868.19|865.79|0
1651577190000|2022-05-03 11:26:30|868.31|865.91|868.31|865.91|868.31|865.91|868.31|865.91|0
1651577200000|2022-05-03 11:26:40|868.19|865.79|868.19|865.79|868.43|866.03|868.19|865.79|0
1651577210000|2022-05-03 11:26:50|867.94|865.54|867.94|865.54|868.07|865.67|867.94|865.54|0
1651577220000|2022-05-03 11:27:00|867.83|865.43|867.7|865.3|867.83|865.43|867.7|865.3|0
1651577230000|2022-05-03 11:27:10|867.94|865.54|867.7|865.3|867.94|865.54|867.7|865.3|0
1651577240000|2022-05-03 11:27:20|867.94|865.54|867.94|865.54|867.94|865.54|867.94|865.54|0
1651577250000|2022-05-03 11:27:30|868.19|865.79|868.43|866.03|868.43|866.03|868.19|865.79|0
1651577260000|2022-05-03 11:27:40|868.19|865.79|868.19|865.79|868.19|865.79|868.19|865.79|0
1651577270000|2022-05-03 11:27:50|868.43|866.03|867.7|865.3|868.43|866.03|867.7|865.3|0
1651577280000|2022-05-03 11:28:00|867.94|865.54|868.19|865.79|868.19|865.79|867.7|865.3|0
1651577290000|2022-05-03 11:28:10|867.94|865.54|867.94|865.54|867.94|865.54|867.94|865.54|0
1651577310000|2022-05-03 11:28:30|868.07|865.67|867.94|865.54|868.07|865.67|867.94|865.54|0
1651577320000|2022-05-03 11:28:40|868.19|865.79|868.07|865.67|868.19|865.79|868.07|865.67|0
1651577330000|2022-05-03 11:28:50|867.94|865.54|866.26|863.86|867.94|865.54|866.02|863.62|0
1651577340000|2022-05-03 11:29:00|865.54|863.14|864.58|862.18|865.54|863.14|864.58|862.18|0
1651577350000|2022-05-03 11:29:10|864.34|861.94|863.98|861.58|864.34|861.94|863.98|861.58|0
1651577360000|2022-05-03 11:29:20|863.86|861.46|863.14|860.74|863.86|861.46|863.14|860.74|0
1651577370000|2022-05-03 11:29:30|863.38|860.98|863.38|860.98|863.62|861.22|863.38|860.98|0
1651577380000|2022-05-03 11:29:40|863.5|861.1|863.62|861.22|863.62|861.22|863.5|861.1|0
1651577390000|2022-05-03 11:29:50|863.86|861.46|863.38|860.98|863.86|861.46|863.38|860.98|0
1651577400000|2022-05-03 11:30:00|863.5|861.1|863.38|860.98|863.62|861.22|863.14|860.74|0
1651577410000|2022-05-03 11:30:10|863.5|861.1|863.62|861.22|863.62|861.22|863.5|861.1|0
1651577420000|2022-05-03 11:30:20|863.5|861.1|862.9|860.5|863.5|861.1|862.9|860.5|0
1651577430000|2022-05-03 11:30:30|863.14|860.74|862.9|860.5|863.14|860.74|862.9|860.5|0
1651577440000|2022-05-03 11:30:40|862.66|860.26|863.14|860.74|863.14|860.74|862.66|860.26|0
1651577450000|2022-05-03 11:30:50|863.38|860.98|863.26|860.86|863.38|860.98|863.26|860.86|0
1651577460000|2022-05-03 11:31:00|863.38|860.98|863.38|860.98|863.38|860.98|863.38|860.98|0
1651577470000|2022-05-03 11:31:10|863.14|860.74|862.9|860.5|863.26|860.86|862.9|860.5|0
1651577480000|2022-05-03 11:31:20|862.78|860.38|862.66|860.26|862.78|860.38|862.66|860.26|0
1651577490000|2022-05-03 11:31:30|862.78|860.38|861.94|859.54|862.78|860.38|861.94|859.54|0
1651577500000|2022-05-03 11:31:40|862.42|860.02|861.22|858.82|862.42|860.02|861.22|858.82|0
1651577510000|2022-05-03 11:31:50|861.46|859.06|861.22|858.82|861.46|859.06|861.22|858.82|0
1651577520000|2022-05-03 11:32:00|861.34|858.94|861.7|859.3|861.7|859.3|861.34|858.94|0
1651577530000|2022-05-03 11:32:10|860.98|858.58|861.34|858.94|861.34|858.94|860.98|858.58|0
1651577540000|2022-05-03 11:32:20|861.46|859.06|861.7|859.3|861.7|859.3|861.22|858.82|0
1651577550000|2022-05-03 11:32:30|861.46|859.06|861.22|858.82|861.46|859.06|860.98|858.58|0
1651577560000|2022-05-03 11:32:40|860.98|858.58|860.98|858.58|861.22|858.82|860.98|858.58|0
1651577570000|2022-05-03 11:32:50|861.46|859.06|861.1|858.7|861.46|859.06|860.98|858.58|0
1651577580000|2022-05-03 11:33:00|861.22|858.82|861.22|858.82|861.22|858.82|860.98|858.58|0
1651577590000|2022-05-03 11:33:10|860.98|858.58|861.7|859.3|861.7|859.3|860.98|858.58|0
1651577610000|2022-05-03 11:33:30|862.66|860.26|862.66|860.26|862.66|860.26|862.54|860.14|0
1651577620000|2022-05-03 11:33:40|863.38|860.98|863.62|861.22|863.86|861.46|863.38|860.98|0
1651577630000|2022-05-03 11:33:50|863.38|860.98|863.5|861.1|863.5|861.1|863.38|860.98|0
1651577640000|2022-05-03 11:34:00|863.62|861.22|863.98|861.58|863.98|861.58|863.62|861.22|0
1651577650000|2022-05-03 11:34:10|864.58|862.18|864.58|862.18|864.58|862.18|864.34|861.94|0
1651577660000|2022-05-03 11:34:20|864.82|862.42|864.58|862.18|864.82|862.42|864.58|862.18|0
1651577670000|2022-05-03 11:34:30|864.82|862.42|865.06|862.66|865.19|862.79|864.82|862.42|0
1651577680000|2022-05-03 11:34:40|864.82|862.42|865.06|862.66|865.06|862.66|864.82|862.42|0
1651577690000|2022-05-03 11:34:50|864.82|862.42|865.06|862.66|865.06|862.66|864.82|862.42|0
1651577700000|2022-05-03 11:35:00|864.82|862.42|864.58|862.18|864.82|862.42|864.58|862.18|0
1651577710000|2022-05-03 11:35:10|864.7|862.3|864.34|861.94|864.7|862.3|864.34|861.94|0
1651577720000|2022-05-03 11:35:20|864.22|861.82|864.1|861.7|864.22|861.82|863.86|861.46|0
1651577730000|2022-05-03 11:35:30|863.98|861.58|863.86|861.46|863.98|861.58|863.86|861.46|0
1651577740000|2022-05-03 11:35:40|864.1|861.7|864.58|862.18|864.58|862.18|864.1|861.7|0
1651577750000|2022-05-03 11:35:50|864.82|862.42|864.7|862.3|864.82|862.42|864.7|862.3|0
1651577760000|2022-05-03 11:36:00|864.82|862.42|864.94|862.54|864.94|862.54|864.82|862.42|0
1651577770000|2022-05-03 11:36:10|864.82|862.42|864.94|862.54|865.3|862.9|864.82|862.42|0
1651577780000|2022-05-03 11:36:20|864.82|862.42|864.82|862.42|864.82|862.42|864.82|862.42|0
1651577790000|2022-05-03 11:36:30|864.46|862.06|865.06|862.66|865.06|862.66|864.46|862.06|0
1651577800000|2022-05-03 11:36:40|864.82|862.42|865.43|863.03|865.43|863.03|864.82|862.42|0
1651577810000|2022-05-03 11:36:50|865.54|863.14|865.3|862.9|865.54|863.14|865.06|862.66|0
1651577820000|2022-05-03 11:37:00|865.18|862.78|864.82|862.42|865.18|862.78|864.82|862.42|0
1651577830000|2022-05-03 11:37:10|864.94|862.54|865.06|862.66|865.06|862.66|864.94|862.54|0
1651577840000|2022-05-03 11:37:20|864.58|862.18|863.86|861.46|864.58|862.18|863.86|861.46|0
1651577850000|2022-05-03 11:37:30|863.62|861.22|864.1|861.7|864.1|861.7|863.62|861.22|0
1651577860000|2022-05-03 11:37:40|864.22|861.82|864.22|861.82|864.22|861.82|864.22|861.82|0
1651577870000|2022-05-03 11:37:50|864.1|861.7|864.1|861.7|864.22|861.82|864.1|861.7|0
1651577880000|2022-05-03 11:38:00|864.34|861.94|864.1|861.7|864.34|861.94|864.1|861.7|0
1651577890000|2022-05-03 11:38:10|863.98|861.58|864.58|862.18|864.58|862.18|863.98|861.58|0
1651577900000|2022-05-03 11:38:20|864.7|862.3|864.58|862.18|864.82|862.42|864.58|862.18|0
1651577910000|2022-05-03 11:38:30|864.46|862.06|864.82|862.42|864.94|862.54|864.46|862.06|0
1651577920000|2022-05-03 11:38:40|864.7|862.3|864.82|862.42|864.82|862.42|864.7|862.3|0
1651577930000|2022-05-03 11:38:50|864.58|862.18|864.58|862.18|864.58|862.18|864.46|862.06|0
1651577940000|2022-05-03 11:39:00|864.82|862.42|864.94|862.54|864.94|862.54|864.82|862.42|0
1651577950000|2022-05-03 11:39:10|865.06|862.66|865.06|862.66|865.18|862.78|865.06|862.66|0
1651577960000|2022-05-03 11:39:20|865.18|862.78|865.06|862.66|865.18|862.78|865.06|862.66|0
1651577980000|2022-05-03 11:39:40|865.3|862.9|864.82|862.42|865.3|862.9|864.82|862.42|0
1651577990000|2022-05-03 11:39:50|864.94|862.54|864.58|862.18|864.94|862.54|864.58|862.18|0
1651578000000|2022-05-03 11:40:00|864.7|862.3|864.34|861.94|864.82|862.42|864.34|861.94|0
1651578010000|2022-05-03 11:40:10|863.98|861.58|864.1|861.7|864.58|862.18|863.98|861.58|0
1651578020000|2022-05-03 11:40:20|864.58|862.18|864.82|862.42|864.82|862.42|864.58|862.18|0
1651578030000|2022-05-03 11:40:30|865.06|862.66|864.82|862.42|865.06|862.66|864.82|862.42|0
1651578040000|2022-05-03 11:40:40|864.58|862.18|864.58|862.18|864.58|862.18|864.58|862.18|0
1651578050000|2022-05-03 11:40:50|864.34|861.94|864.34|861.94|864.34|861.94|864.34|861.94|0
1651578060000|2022-05-03 11:41:00|864.1|861.7|863.74|861.34|864.1|861.7|863.74|861.34|0
1651578070000|2022-05-03 11:41:10|863.86|861.46|863.26|860.86|863.86|861.46|863.26|860.86|0
1651578080000|2022-05-03 11:41:20|863.38|860.98|863.62|861.22|863.62|861.22|863.38|860.98|0
1651578090000|2022-05-03 11:41:30|863.5|861.1|863.38|860.98|863.62|861.22|863.38|860.98|0
1651578100000|2022-05-03 11:41:40|863.5|861.1|863.38|860.98|863.5|861.1|863.38|860.98|0
1651578110000|2022-05-03 11:41:50|863.14|860.74|863.38|860.98|863.38|860.98|862.66|860.26|0
1651578120000|2022-05-03 11:42:00|862.9|860.5|863.14|860.74|863.14|860.74|862.9|860.5|0
1651578130000|2022-05-03 11:42:10|862.9|860.5|862.3|859.9|862.9|860.5|862.3|859.9|0
1651578140000|2022-05-03 11:42:20|862.42|860.02|862.42|860.02|862.42|860.02|862.42|860.02|0
1651578150000|2022-05-03 11:42:30|862.18|859.78|862.18|859.78|862.18|859.78|862.18|859.78|0
1651578160000|2022-05-03 11:42:40|862.42|860.02|862.42|860.02|862.42|860.02|862.42|860.02|0
1651578170000|2022-05-03 11:42:50|862.18|859.78|862.18|859.78|862.18|859.78|862.18|859.78|0
1651578180000|2022-05-03 11:43:00|861.94|859.54|862.18|859.78|862.18|859.78|861.94|859.54|0
1651578190000|2022-05-03 11:43:10|862.42|860.02|862.42|860.02|862.42|860.02|862.42|860.02|0
1651578200000|2022-05-03 11:43:20|862.78|860.38|862.54|860.14|862.78|860.38|862.54|860.14|0
1651578210000|2022-05-03 11:43:30|862.66|860.26|862.42|860.02|862.66|860.26|862.42|860.02|0
1651578220000|2022-05-03 11:43:40|862.3|859.9|862.18|859.78|862.3|859.9|862.18|859.78|0
1651578230000|2022-05-03 11:43:50|861.94|859.54|862.18|859.78|862.18|859.78|861.94|859.54|0
1651578240000|2022-05-03 11:44:00|861.94|859.54|861.7|859.3|861.94|859.54|861.7|859.3|0
1651578250000|2022-05-03 11:44:10|861.82|859.42|861.7|859.3|861.94|859.54|861.7|859.3|0
1651578260000|2022-05-03 11:44:20|861.94|859.54|862.18|859.78|862.18|859.78|861.94|859.54|0
1651578270000|2022-05-03 11:44:30|862.42|860.02|863.14|860.74|863.14|860.74|862.42|860.02|0
1651578280000|2022-05-03 11:44:40|863.62|861.22|863.74|861.34|863.74|861.34|863.62|861.22|0
1651578290000|2022-05-03 11:44:50|863.5|861.1|863.62|861.22|863.62|861.22|863.38|860.98|0
1651578320000|2022-05-03 11:45:20|863.86|861.46|863.86|861.46|863.86|861.46|863.62|861.22|0
1651578330000|2022-05-03 11:45:30|864.34|861.94|864.34|861.94|864.34|861.94|864.22|861.82|0
1651578340000|2022-05-03 11:45:40|863.86|861.46|863.86|861.46|863.86|861.46|863.86|861.46|0
1651578350000|2022-05-03 11:45:50|863.5|861.1|863.38|860.98|863.62|861.22|863.38|860.98|0
1651578360000|2022-05-03 11:46:00|863.62|861.22|863.62|861.22|863.62|861.22|863.38|860.98|0
1651578370000|2022-05-03 11:46:10|864.1|861.7|863.98|861.58|864.1|861.7|863.86|861.46|0
1651578380000|2022-05-03 11:46:20|863.86|861.46|863.14|860.74|863.86|861.46|863.14|860.74|0
1651578390000|2022-05-03 11:46:30|863.38|860.98|863.14|860.74|863.38|860.98|863.14|860.74|0
1651578400000|2022-05-03 11:46:40|863.38|860.98|863.14|860.74|863.38|860.98|863.14|860.74|0
1651578410000|2022-05-03 11:46:50|863.26|860.86|862.54|860.14|863.26|860.86|862.54|860.14|0
1651578420000|2022-05-03 11:47:00|861.94|859.54|861.7|859.3|861.94|859.54|861.7|859.3|0
1651578430000|2022-05-03 11:47:10|861.58|859.18|861.94|859.54|862.18|859.78|861.58|859.18|0
1651578440000|2022-05-03 11:47:20|861.7|859.3|861.7|859.3|861.7|859.3|861.7|859.3|0
1651578450000|2022-05-03 11:47:30|861.94|859.54|862.18|859.78|862.18|859.78|861.94|859.54|0
1651578460000|2022-05-03 11:47:40|861.94|859.54|861.22|858.82|861.94|859.54|861.22|858.82|0
1651578470000|2022-05-03 11:47:50|861.46|859.06|861.46|859.06|861.7|859.3|861.46|859.06|0
1651578480000|2022-05-03 11:48:00|861.7|859.3|861.46|859.06|861.7|859.3|861.46|859.06|0
1651578490000|2022-05-03 11:48:10|861.22|858.82|861.46|859.06|861.46|859.06|861.22|858.82|0
1651578500000|2022-05-03 11:48:20|861.94|859.54|861.7|859.3|861.94|859.54|861.7|859.3|0
1651578510000|2022-05-03 11:48:30|861.94|859.54|861.22|858.82|861.94|859.54|860.98|858.58|0
1651578520000|2022-05-03 11:48:40|861.7|859.3|861.22|858.82|861.7|859.3|861.22|858.82|0
1651578530000|2022-05-03 11:48:50|860.98|858.58|860.98|858.58|860.98|858.58|860.74|858.34|0
1651578540000|2022-05-03 11:49:00|860.5|858.1|860.5|858.1|860.98|858.58|860.5|858.1|0
1651578550000|2022-05-03 11:49:10|860.74|858.34|861.46|859.06|861.46|859.06|860.74|858.34|0
1651578560000|2022-05-03 11:49:20|861.22|858.82|861.46|859.06|861.46|859.06|861.22|858.82|0
1651578570000|2022-05-03 11:49:30|861.58|859.18|861.46|859.06|861.58|859.18|861.46|859.06|0
1651578580000|2022-05-03 11:49:40|861.22|858.82|860.74|858.34|861.22|858.82|860.74|858.34|0
1651578590000|2022-05-03 11:49:50|860.5|858.1|860.5|858.1|860.5|858.1|860.5|858.1|0
1651578600000|2022-05-03 11:50:00|860.26|857.86|860.62|858.22|860.74|858.34|860.26|857.86|0
1651578610000|2022-05-03 11:50:10|860.5|858.1|860.86|858.46|860.86|858.46|860.5|858.1|0
1651578620000|2022-05-03 11:50:20|860.62|858.22|860.98|858.58|860.98|858.58|860.62|858.22|0
1651578630000|2022-05-03 11:50:30|861.22|858.82|860.98|858.58|861.22|858.82|860.98|858.58|0
1651578640000|2022-05-03 11:50:40|860.5|858.1|860.74|858.34|860.74|858.34|860.26|857.86|0
1651578650000|2022-05-03 11:50:50|860.98|858.58|860.98|858.58|860.98|858.58|860.98|858.58|0
1651578660000|2022-05-03 11:51:00|861.22|858.82|861.46|859.06|861.7|859.3|861.22|858.82|0
1651578670000|2022-05-03 11:51:10|861.7|859.3|861.46|859.06|861.7|859.3|861.46|859.06|0
1651578680000|2022-05-03 11:51:20|860.98|858.58|861.1|858.7|861.22|858.82|860.98|858.58|0
1651578690000|2022-05-03 11:51:30|860.98|858.58|860.5|858.1|861.1|858.7|860.5|858.1|0
1651578700000|2022-05-03 11:51:40|860.62|858.22|860.26|857.86|860.62|858.22|860.26|857.86|0
1651578710000|2022-05-03 11:51:50|860.5|858.1|860.5|858.1|860.5|858.1|860.5|858.1|0
1651578720000|2022-05-03 11:52:00|860.38|857.98|860.5|858.1|860.5|858.1|860.38|857.98|0
1651578730000|2022-05-03 11:52:10|860.38|857.98|860.62|858.22|860.62|858.22|860.38|857.98|0
1651578740000|2022-05-03 11:52:20|860.98|858.58|860.74|858.34|860.98|858.58|860.74|858.34|0
1651578750000|2022-05-03 11:52:30|860.98|858.58|860.98|858.58|860.98|858.58|860.98|858.58|0
1651578760000|2022-05-03 11:52:40|860.74|858.34|860.26|857.86|860.74|858.34|860.26|857.86|0
1651578770000|2022-05-03 11:52:50|860.02|857.62|860.02|857.62|860.26|857.86|860.02|857.62|0
1651578790000|2022-05-03 11:53:10|859.78|857.38|859.78|857.38|860.26|857.86|859.78|857.38|0
1651578800000|2022-05-03 11:53:20|859.54|857.14|859.54|857.14|859.54|857.14|859.54|857.14|0
1651578810000|2022-05-03 11:53:30|859.3|856.9|859.3|856.9|859.3|856.9|859.3|856.9|0
1651578820000|2022-05-03 11:53:40|859.54|857.14|859.54|857.14|859.54|857.14|859.54|857.14|0
1651578830000|2022-05-03 11:53:50|860.02|857.62|859.78|857.38|860.02|857.62|859.78|857.38|0
1651578840000|2022-05-03 11:54:00|859.9|857.5|860.02|857.62|860.26|857.86|859.9|857.5|0
1651578850000|2022-05-03 11:54:10|860.14|857.74|860.26|857.86|860.26|857.86|860.14|857.74|0
1651578860000|2022-05-03 11:54:20|860.02|857.62|860.5|858.1|860.5|858.1|860.02|857.62|0
1651578870000|2022-05-03 11:54:30|860.26|857.86|860.02|857.62|860.26|857.86|860.02|857.62|0
1651578880000|2022-05-03 11:54:40|859.9|857.5|859.3|856.9|859.9|857.5|859.3|856.9|0
1651578890000|2022-05-03 11:54:50|859.42|857.02|858.82|856.42|859.42|857.02|858.7|856.3|0
1651578900000|2022-05-03 11:55:00|859.06|856.66|858.58|856.18|859.06|856.66|858.58|856.18|0
1651578910000|2022-05-03 11:55:10|858.7|856.3|858.7|856.3|859.06|856.66|858.7|856.3|0
1651578920000|2022-05-03 11:55:20|858.82|856.42|858.22|855.82|858.82|856.42|858.22|855.82|0
1651578930000|2022-05-03 11:55:30|858.1|855.7|858.1|855.7|858.1|855.7|857.86|855.46|0
1651578940000|2022-05-03 11:55:40|858.34|855.94|857.14|854.74|858.34|855.94|857.14|854.74|0
1651578950000|2022-05-03 11:55:50|857.02|854.62|856.9|854.5|857.02|854.62|856.66|854.26|0
1651578960000|2022-05-03 11:56:00|857.14|854.74|858.1|855.7|858.1|855.7|857.14|854.74|0
1651578970000|2022-05-03 11:56:10|858.34|855.94|858.22|855.82|858.34|855.94|858.22|855.82|0
1651578980000|2022-05-03 11:56:20|858.34|855.94|858.58|856.18|858.58|856.18|858.34|855.94|0
1651578990000|2022-05-03 11:56:30|858.82|856.42|858.58|856.18|858.82|856.42|858.58|856.18|0
1651579000000|2022-05-03 11:56:40|858.34|855.94|858.82|856.42|858.82|856.42|858.34|855.94|0
1651579010000|2022-05-03 11:56:50|858.7|856.3|858.34|855.94|858.82|856.42|858.22|855.82|0
1651579020000|2022-05-03 11:57:00|858.1|855.7|858.22|855.82|858.34|855.94|858.1|855.7|0
1651579030000|2022-05-03 11:57:10|858.34|855.94|857.5|855.1|858.34|855.94|857.5|855.1|0
1651579040000|2022-05-03 11:57:20|857.62|855.22|857.62|855.22|857.62|855.22|857.38|854.98|0
1651579050000|2022-05-03 11:57:30|857.98|855.58|858.1|855.7|858.1|855.7|857.98|855.58|0
1651579060000|2022-05-03 11:57:40|858.34|855.94|858.34|855.94|858.34|855.94|858.34|855.94|0
1651579070000|2022-05-03 11:57:50|858.1|855.7|858.58|856.18|858.58|856.18|858.1|855.7|0
1651579080000|2022-05-03 11:58:00|859.06|856.66|858.7|856.3|859.06|856.66|858.58|856.18|0
1651579090000|2022-05-03 11:58:10|858.58|856.18|858.1|855.7|858.58|856.18|858.1|855.7|0
1651579100000|2022-05-03 11:58:20|858.34|855.94|858.34|855.94|858.34|855.94|858.34|855.94|0
1651579110000|2022-05-03 11:58:30|858.22|855.82|858.1|855.7|858.22|855.82|858.1|855.7|0
1651579120000|2022-05-03 11:58:40|858.58|856.18|858.1|855.7|858.82|856.42|858.1|855.7|0
1651579130000|2022-05-03 11:58:50|858.22|855.82|858.34|855.94|858.34|855.94|858.22|855.82|0
1651579140000|2022-05-03 11:59:00|858.22|855.82|857.86|855.46|858.22|855.82|857.86|855.46|0
1651579150000|2022-05-03 11:59:10|858.1|855.7|858.1|855.7|858.34|855.94|858.1|855.7|0
1651579160000|2022-05-03 11:59:20|857.86|855.46|857.86|855.46|857.86|855.46|857.86|855.46|0
1651579170000|2022-05-03 11:59:30|858.1|855.7|858.1|855.7|858.1|855.7|858.1|855.7|0
1651579180000|2022-05-03 11:59:40|857.86|855.46|857.74|855.34|857.86|855.46|857.74|855.34|0
1651579190000|2022-05-03 11:59:50|858.1|855.7|857.62|855.22|858.1|855.7|857.62|855.22|0
1651579200000|2022-05-03 12:00:00|858.34|855.94|857.86|855.46|858.34|855.94|857.86|855.46|0
1651579210000|2022-05-03 12:00:10|857.5|855.1|856.66|854.26|857.62|855.22|856.66|854.26|0
1651579220000|2022-05-03 12:00:20|856.9|854.5|856.9|854.5|857.14|854.74|856.9|854.5|0
1651579230000|2022-05-03 12:00:30|856.66|854.26|856.42|854.02|856.66|854.26|856.42|854.02|0
1651579240000|2022-05-03 12:00:40|856.18|853.78|856.18|853.78|856.42|854.02|855.94|853.54|0
1651579250000|2022-05-03 12:00:50|856.66|854.26|856.42|854.02|856.66|854.26|856.42|854.02|0
1651579260000|2022-05-03 12:01:00|856.18|853.78|856.42|854.02|856.42|854.02|856.06|853.66|0
1651579270000|2022-05-03 12:01:10|856.18|853.78|855.94|853.54|856.18|853.78|855.94|853.54|0
1651579280000|2022-05-03 12:01:20|855.82|853.42|855.46|853.06|855.82|853.42|855.46|853.06|0
1651579290000|2022-05-03 12:01:30|855.7|853.3|855.94|853.54|855.94|853.54|855.7|853.3|0
1651579300000|2022-05-03 12:01:40|854.98|852.58|855.22|852.82|855.46|853.06|854.98|852.58|0
1651579310000|2022-05-03 12:01:50|854.98|852.58|854.98|852.58|854.98|852.58|854.74|852.34|0
1651579320000|2022-05-03 12:02:00|855.22|852.82|854.74|852.34|855.22|852.82|854.74|852.34|0
1651579330000|2022-05-03 12:02:10|854.98|852.58|855.22|852.82|855.22|852.82|854.86|852.46|0
1651579340000|2022-05-03 12:02:20|855.46|853.06|855.1|852.7|855.46|853.06|854.98|852.58|0
1651579350000|2022-05-03 12:02:30|854.74|852.34|854.74|852.34|854.86|852.46|854.74|852.34|0
1651579360000|2022-05-03 12:02:40|854.5|852.1|854.74|852.34|854.74|852.34|854.5|852.1|0
1651579370000|2022-05-03 12:02:50|854.02|851.62|853.9|851.5|854.26|851.86|853.9|851.5|0
1651579380000|2022-05-03 12:03:00|853.78|851.38|854.26|851.86|854.26|851.86|853.78|851.38|0
1651579390000|2022-05-03 12:03:10|854.02|851.62|853.78|851.38|854.02|851.62|853.54|851.14|0
1651579400000|2022-05-03 12:03:20|854.14|851.74|854.02|851.62|854.14|851.74|854.02|851.62|0
1651579410000|2022-05-03 12:03:30|854.26|851.86|854.02|851.62|854.26|851.86|854.02|851.62|0
1651579420000|2022-05-03 12:03:40|854.26|851.86|854.62|852.22|854.62|852.22|854.26|851.86|0
1651579430000|2022-05-03 12:03:50|854.74|852.34|855.1|852.7|855.22|852.82|854.74|852.34|0
1651579440000|2022-05-03 12:04:00|854.98|852.58|854.74|852.34|854.98|852.58|854.74|852.34|0
1651579450000|2022-05-03 12:04:10|854.5|852.1|854.38|851.98|854.5|852.1|854.38|851.98|0
1651579460000|2022-05-03 12:04:20|854.5|852.1|854.74|852.34|854.74|852.34|854.14|851.74|0
1651579470000|2022-05-03 12:04:30|854.86|852.46|854.74|852.34|854.86|852.46|854.74|852.34|0
1651579480000|2022-05-03 12:04:40|854.98|852.58|854.62|852.22|854.98|852.58|854.62|852.22|0
1651579490000|2022-05-03 12:04:50|854.5|852.1|854.5|852.1|854.5|852.1|854.5|852.1|0
1651579500000|2022-05-03 12:05:00|854.26|851.86|854.02|851.62|854.26|851.86|854.02|851.62|0
1651579510000|2022-05-03 12:05:10|854.5|852.1|854.74|852.34|854.74|852.34|854.5|852.1|0
1651579520000|2022-05-03 12:05:20|854.62|852.22|854.74|852.34|854.98|852.58|854.62|852.22|0
1651579530000|2022-05-03 12:05:30|854.98|852.58|854.74|852.34|854.98|852.58|854.74|852.34|0
1651579550000|2022-05-03 12:05:50|854.5|852.1|854.5|852.1|854.5|852.1|854.5|852.1|0
1651579570000|2022-05-03 12:06:10|854.98|852.58|854.74|852.34|854.98|852.58|854.74|852.34|0
1651579580000|2022-05-03 12:06:20|854.5|852.1|854.98|852.58|854.98|852.58|854.5|852.1|0
1651579590000|2022-05-03 12:06:30|855.7|853.3|855.7|853.3|855.94|853.54|855.7|853.3|0
1651579600000|2022-05-03 12:06:40|855.46|853.06|854.98|852.58|855.46|853.06|854.98|852.58|0
1651579610000|2022-05-03 12:06:50|855.22|852.82|854.98|852.58|855.22|852.82|854.98|852.58|0
1651579620000|2022-05-03 12:07:00|854.86|852.46|855.22|852.82|855.22|852.82|854.86|852.46|0
1651579630000|2022-05-03 12:07:10|855.46|853.06|855.22|852.82|855.7|853.3|855.22|852.82|0
1651579640000|2022-05-03 12:07:20|855.34|852.94|855.46|853.06|855.46|853.06|855.22|852.82|0
1651579650000|2022-05-03 12:07:30|855.34|852.94|855.46|853.06|855.46|853.06|855.22|852.82|0
1651579660000|2022-05-03 12:07:40|855.94|853.54|855.46|853.06|855.94|853.54|855.22|852.82|0
1651579670000|2022-05-03 12:07:50|855.22|852.82|855.22|852.82|855.22|852.82|855.22|852.82|0
1651579680000|2022-05-03 12:08:00|855.46|853.06|855.46|853.06|855.46|853.06|855.34|852.94|0
1651579700000|2022-05-03 12:08:20|855.22|852.82|855.22|852.82|855.22|852.82|855.22|852.82|0
1651579710000|2022-05-03 12:08:30|854.98|852.58|854.74|852.34|854.98|852.58|854.74|852.34|0
1651579720000|2022-05-03 12:08:40|854.5|852.1|854.74|852.34|854.74|852.34|854.5|852.1|0
1651579730000|2022-05-03 12:08:50|854.98|852.58|854.98|852.58|854.98|852.58|854.74|852.34|0
1651579740000|2022-05-03 12:09:00|854.74|852.34|854.02|851.62|854.74|852.34|854.02|851.62|0
1651579750000|2022-05-03 12:09:10|854.26|851.86|854.26|851.86|854.26|851.86|854.26|851.86|0
1651579760000|2022-05-03 12:09:20|854.02|851.62|853.54|851.14|854.02|851.62|853.54|851.14|0
1651579770000|2022-05-03 12:09:30|852.82|850.42|852.82|850.42|852.82|850.42|852.34|849.94|0
1651579780000|2022-05-03 12:09:40|853.06|850.66|853.18|850.78|853.18|850.78|852.58|850.18|0
1651579790000|2022-05-03 12:09:50|853.54|851.14|854.26|851.86|854.26|851.86|853.54|851.14|0
1651579800000|2022-05-03 12:10:00|854.02|851.62|854.26|851.86|854.26|851.86|854.02|851.62|0
1651579810000|2022-05-03 12:10:10|854.74|852.34|854.02|851.62|854.74|852.34|854.02|851.62|0
1651579820000|2022-05-03 12:10:20|854.26|851.86|853.66|851.26|854.26|851.86|853.66|851.26|0
1651579830000|2022-05-03 12:10:30|853.78|851.38|853.3|850.9|853.78|851.38|853.3|850.9|0
1651579840000|2022-05-03 12:10:40|853.42|851.02|853.06|850.66|853.42|851.02|853.06|850.66|0
1651579850000|2022-05-03 12:10:50|852.82|850.42|852.82|850.42|852.82|850.42|852.58|850.18|0
1651579860000|2022-05-03 12:11:00|852.58|850.18|852.58|850.18|852.58|850.18|852.58|850.18|0
1651579870000|2022-05-03 12:11:10|852.82|850.42|852.47|850.07|852.82|850.42|852.47|850.07|0
1651579880000|2022-05-03 12:11:20|852.58|850.18|852.47|850.07|852.58|850.18|852.34|849.94|0
1651579890000|2022-05-03 12:11:30|852.58|850.18|852.82|850.42|852.82|850.42|852.23|849.83|0
1651579900000|2022-05-03 12:11:40|852.34|849.94|852.34|849.94|852.58|850.18|852.34|849.94|0
1651579910000|2022-05-03 12:11:50|852.1|849.7|852.1|849.7|852.1|849.7|852.1|849.7|0
1651579920000|2022-05-03 12:12:00|852.34|849.94|852.23|849.83|852.34|849.94|851.86|849.46|0
1651579930000|2022-05-03 12:12:10|851.86|849.46|852.1|849.7|852.34|849.94|851.86|849.46|0
1651579940000|2022-05-03 12:12:20|851.62|849.22|851.62|849.22|851.86|849.46|851.62|849.22|0
1651579950000|2022-05-03 12:12:30|851.86|849.46|852.1|849.7|852.1|849.7|851.86|849.46|0
1651579960000|2022-05-03 12:12:40|851.99|849.59|852.1|849.7|852.1|849.7|851.99|849.59|0
1651579970000|2022-05-03 12:12:50|852.34|849.94|852.1|849.7|852.34|849.94|852.1|849.7|0
1651579980000|2022-05-03 12:13:00|852.34|849.94|852.34|849.94|852.34|849.94|852.1|849.7|0
1651579990000|2022-05-03 12:13:10|852.82|850.42|852.58|850.18|852.82|850.42|852.58|850.18|0
1651580000000|2022-05-03 12:13:20|852.34|849.94|852.1|849.7|852.47|850.07|852.1|849.7|0
1651580010000|2022-05-03 12:13:30|852.34|849.94|852.23|849.83|852.34|849.94|852.1|849.7|0
1651580020000|2022-05-03 12:13:40|852.1|849.7|851.86|849.46|852.1|849.7|851.86|849.46|0
1651580030000|2022-05-03 12:13:50|851.99|849.59|851.38|848.98|851.99|849.59|851.38|848.98|0
1651580040000|2022-05-03 12:14:00|851.62|849.22|851.99|849.59|851.99|849.59|851.62|849.22|0
1651580050000|2022-05-03 12:14:10|852.1|849.7|851.75|849.35|852.1|849.7|851.62|849.22|0
1651580060000|2022-05-03 12:14:20|851.86|849.46|851.86|849.46|851.86|849.46|851.62|849.22|0
1651580070000|2022-05-03 12:14:30|852.1|849.7|852.34|849.94|852.34|849.94|852.1|849.7|0
1651580080000|2022-05-03 12:14:40|852.47|850.07|852.7|850.3|852.7|850.3|852.47|850.07|0
1651580090000|2022-05-03 12:14:50|852.82|850.42|852.34|849.94|852.82|850.42|852.34|849.94|0
1651580100000|2022-05-03 12:15:00|851.86|849.46|851.75|849.35|851.86|849.46|851.75|849.35|0
1651580110000|2022-05-03 12:15:10|851.86|849.46|851.86|849.46|851.86|849.46|851.62|849.22|0
1651580120000|2022-05-03 12:15:20|851.62|849.22|850.9|848.5|851.62|849.22|850.9|848.5|0
1651580130000|2022-05-03 12:15:30|851.03|848.63|849.71|847.31|851.03|848.63|849.47|847.07|0
1651580140000|2022-05-03 12:15:40|849.47|847.07|849.95|847.55|849.95|847.55|849.47|847.07|0
1651580150000|2022-05-03 12:15:50|849.71|847.31|850.18|847.78|850.18|847.78|849.71|847.31|0
1651580160000|2022-05-03 12:16:00|849.95|847.55|850.18|847.78|850.18|847.78|849.95|847.55|0
1651580170000|2022-05-03 12:16:10|849.47|847.07|850.42|848.02|850.42|848.02|849.47|847.07|0
1651580180000|2022-05-03 12:16:20|850.66|848.26|850.42|848.02|850.66|848.26|850.42|848.02|0
1651580190000|2022-05-03 12:16:30|850.55|848.15|850.42|848.02|850.55|848.15|850.42|848.02|0
1651580200000|2022-05-03 12:16:40|850.66|848.26|850.42|848.02|850.66|848.26|850.42|848.02|0
1651580210000|2022-05-03 12:16:50|850.18|847.78|850.18|847.78|850.18|847.78|850.18|847.78|0
1651580220000|2022-05-03 12:17:00|850.42|848.02|850.55|848.15|850.55|848.15|850.42|848.02|0
1651580230000|2022-05-03 12:17:10|850.42|848.02|850.42|848.02|850.66|848.26|850.42|848.02|0
1651580240000|2022-05-03 12:17:20|850.18|847.78|850.42|848.02|850.42|848.02|850.18|847.78|0
1651580250000|2022-05-03 12:17:30|850.66|848.26|850.66|848.26|850.66|848.26|850.66|848.26|0
1651580260000|2022-05-03 12:17:40|850.9|848.5|851.14|848.74|851.14|848.74|850.9|848.5|0
1651580280000|2022-05-03 12:18:00|851.38|848.98|851.38|848.98|851.38|848.98|851.14|848.74|0
1651580290000|2022-05-03 12:18:10|851.14|848.74|851.14|848.74|851.38|848.98|851.14|848.74|0
1651580300000|2022-05-03 12:18:20|850.9|848.5|850.9|848.5|850.9|848.5|850.9|848.5|0
1651580310000|2022-05-03 12:18:30|850.66|848.26|850.42|848.02|850.66|848.26|850.42|848.02|0
1651580320000|2022-05-03 12:18:40|850.18|847.78|850.18|847.78|850.18|847.78|850.18|847.78|0
1651580330000|2022-05-03 12:18:50|850.31|847.91|850.66|848.26|850.66|848.26|850.31|847.91|0
1651580340000|2022-05-03 12:19:00|850.79|848.39|850.9|848.5|850.9|848.5|850.66|848.26|0
1651580350000|2022-05-03 12:19:10|851.14|848.74|851.03|848.63|851.14|848.74|850.9|848.5|0
1651580360000|2022-05-03 12:19:20|851.14|848.74|851.14|848.74|851.38|848.98|851.14|848.74|0
1651580370000|2022-05-03 12:19:30|850.9|848.5|850.9|848.5|850.9|848.5|850.9|848.5|0
1651580380000|2022-05-03 12:19:40|850.79|848.39|851.14|848.74|851.14|848.74|850.79|848.39|0
1651580390000|2022-05-03 12:19:50|850.66|848.26|850.42|848.02|850.66|848.26|850.42|848.02|0
1651580400000|2022-05-03 12:20:00|849.94|847.54|849.47|847.07|849.94|847.54|849.23|846.83|0
1651580410000|2022-05-03 12:20:10|849.23|846.83|849.71|847.31|849.94|847.54|849.23|846.83|0
1651580420000|2022-05-03 12:20:20|849.94|847.54|850.18|847.78|850.18|847.78|849.94|847.54|0
1651580430000|2022-05-03 12:20:30|850.42|848.02|851.14|848.74|851.14|848.74|850.18|847.78|0
1651580440000|2022-05-03 12:20:40|851.27|848.87|851.38|848.98|851.38|848.98|851.27|848.87|0
1651580450000|2022-05-03 12:20:50|851.62|849.22|851.38|848.98|851.62|849.22|851.38|848.98|0
1651580460000|2022-05-03 12:21:00|851.51|849.11|851.62|849.22|851.62|849.22|851.51|849.11|0
1651580470000|2022-05-03 12:21:10|851.38|848.98|851.38|848.98|851.38|848.98|851.38|848.98|0
1651580490000|2022-05-03 12:21:30|851.62|849.22|851.38|848.98|851.62|849.22|851.38|848.98|0
1651580500000|2022-05-03 12:21:40|851.14|848.74|851.38|848.98|851.38|848.98|851.14|848.74|0
1651580510000|2022-05-03 12:21:50|851.03|848.63|851.14|848.74|851.14|848.74|851.03|848.63|0
1651580520000|2022-05-03 12:22:00|851.03|848.63|851.14|848.74|851.14|848.74|851.03|848.63|0
1651580530000|2022-05-03 12:22:10|850.9|848.5|851.03|848.63|851.14|848.74|850.9|848.5|0
1651580540000|2022-05-03 12:22:20|850.9|848.5|850.9|848.5|851.14|848.74|850.66|848.26|0
1651580550000|2022-05-03 12:22:30|851.14|848.74|851.38|848.98|851.38|848.98|851.14|848.74|0
1651580560000|2022-05-03 12:22:40|851.86|849.46|851.38|848.98|851.86|849.46|851.38|848.98|0
1651580570000|2022-05-03 12:22:50|851.62|849.22|851.86|849.46|851.86|849.46|851.62|849.22|0
1651580580000|2022-05-03 12:23:00|852.1|849.7|852.58|850.18|852.82|850.42|852.1|849.7|0
1651580590000|2022-05-03 12:23:10|852.34|849.94|852.34|849.94|852.34|849.94|852.34|849.94|0
1651580600000|2022-05-03 12:23:20|852.58|850.18|852.58|850.18|852.58|850.18|852.46|850.06|0
1651580610000|2022-05-03 12:23:30|853.3|850.9|853.3|850.9|853.3|850.9|853.18|850.78|0
1651580620000|2022-05-03 12:23:40|853.06|850.66|852.94|850.54|853.06|850.66|852.94|850.54|0
1651580630000|2022-05-03 12:23:50|853.06|850.66|853.3|850.9|853.54|851.14|853.06|850.66|0
1651580640000|2022-05-03 12:24:00|853.18|850.78|852.82|850.42|853.3|850.9|852.82|850.42|0
1651580650000|2022-05-03 12:24:10|853.06|850.66|852.94|850.54|853.06|850.66|852.82|850.42|0
1651580660000|2022-05-03 12:24:20|853.06|850.66|853.06|850.66|853.06|850.66|853.06|850.66|0
1651580670000|2022-05-03 12:24:30|852.46|850.06|853.06|850.66|853.06|850.66|852.46|850.06|0
1651580680000|2022-05-03 12:24:40|852.94|850.54|853.06|850.66|853.3|850.9|852.94|850.54|0
1651580700000|2022-05-03 12:25:00|852.82|850.42|853.06|850.66|853.3|850.9|852.82|850.42|0
1651580710000|2022-05-03 12:25:10|853.3|850.9|853.06|850.66|853.3|850.9|853.06|850.66|0
1651580720000|2022-05-03 12:25:20|852.82|850.42|852.58|850.18|852.82|850.42|852.58|850.18|0
1651580730000|2022-05-03 12:25:30|852.46|850.06|852.34|849.94|852.46|850.06|852.34|849.94|0
1651580740000|2022-05-03 12:25:40|852.1|849.7|852.1|849.7|852.34|849.94|852.1|849.7|0
1651580750000|2022-05-03 12:25:50|851.86|849.46|852.1|849.7|852.1|849.7|851.86|849.46|0
1651580760000|2022-05-03 12:26:00|851.98|849.58|851.62|849.22|851.98|849.58|851.62|849.22|0
1651580770000|2022-05-03 12:26:10|851.86|849.46|851.62|849.22|851.86|849.46|851.62|849.22|0
1651580780000|2022-05-03 12:26:20|851.38|848.98|851.62|849.22|851.62|849.22|851.38|848.98|0
1651580790000|2022-05-03 12:26:30|851.86|849.46|851.62|849.22|851.86|849.46|851.62|849.22|0
1651580800000|2022-05-03 12:26:40|851.51|849.11|851.62|849.22|851.75|849.35|851.51|849.11|0
1651580810000|2022-05-03 12:26:50|851.51|849.11|851.62|849.22|851.62|849.22|851.51|849.11|0
1651580820000|2022-05-03 12:27:00|851.14|848.74|850.9|848.5|851.14|848.74|850.9|848.5|0
1651580830000|2022-05-03 12:27:10|850.66|848.26|850.66|848.26|850.9|848.5|850.66|848.26|0
1651580840000|2022-05-03 12:27:20|850.9|848.5|851.14|848.74|851.14|848.74|850.9|848.5|0
1651580850000|2022-05-03 12:27:30|851.38|848.98|851.38|848.98|851.62|849.22|851.38|848.98|0
1651580860000|2022-05-03 12:27:40|851.51|849.11|850.66|848.26|851.51|849.11|850.66|848.26|0
1651580870000|2022-05-03 12:27:50|850.9|848.5|851.38|848.98|851.38|848.98|850.9|848.5|0
1651580880000|2022-05-03 12:28:00|851.27|848.87|851.38|848.98|851.38|848.98|851.27|848.87|0
1651580890000|2022-05-03 12:28:10|851.51|849.11|851.75|849.35|851.75|849.35|851.38|848.98|0
1651580900000|2022-05-03 12:28:20|852.1|849.7|852.34|849.94|852.34|849.94|851.86|849.46|0
1651580910000|2022-05-03 12:28:30|852.46|850.06|852.34|849.94|852.46|850.06|852.34|849.94|0
1651580920000|2022-05-03 12:28:40|852.58|850.18|851.92|849.52|852.58|850.18|851.92|849.52|0
1651580930000|2022-05-03 12:28:50|851.68|849.28|851.81|849.41|851.81|849.41|851.68|849.28|0
1651580940000|2022-05-03 12:29:00|851.44|849.04|851.68|849.28|851.68|849.28|851.44|849.04|0
1651580950000|2022-05-03 12:29:10|851.2|848.8|850.48|848.08|851.2|848.8|850.48|848.08|0
1651580960000|2022-05-03 12:29:20|850.36|847.96|850.36|847.96|850.36|847.96|850.24|847.84|0
1651580970000|2022-05-03 12:29:30|850.48|848.08|850.24|847.84|850.48|848.08|850.24|847.84|0
1651580980000|2022-05-03 12:29:40|850|847.6|850|847.6|850.24|847.84|850|847.6|0
1651580990000|2022-05-03 12:29:50|850.48|848.08|850.48|848.08|850.48|848.08|850.24|847.84|0
1651581000000|2022-05-03 12:30:00|850.72|848.32|850.72|848.32|850.96|848.56|850.72|848.32|0
1651581010000|2022-05-03 12:30:10|850.6|848.2|850.6|848.2|850.6|848.2|850.6|848.2|0
1651581020000|2022-05-03 12:30:20|850|847.6|850|847.6|850|847.6|849.88|847.48|0
1651581030000|2022-05-03 12:30:30|850.24|847.84|850|847.6|850.24|847.84|850|847.6|0
1651581040000|2022-05-03 12:30:40|850.24|847.84|850.24|847.84|850.36|847.96|850.24|847.84|0
1651581060000|2022-05-03 12:31:00|850.48|848.08|850.48|848.08|850.48|848.08|850.48|848.08|0
1651581070000|2022-05-03 12:31:10|850.72|848.32|850.72|848.32|850.72|848.32|850.72|848.32|0
1651581080000|2022-05-03 12:31:20|850.96|848.56|851.2|848.8|851.44|849.04|850.96|848.56|0
1651581090000|2022-05-03 12:31:30|851.44|849.04|851.44|849.04|851.44|849.04|851.2|848.8|0
1651581100000|2022-05-03 12:31:40|851.68|849.28|851.68|849.28|851.68|849.28|851.44|849.04|0
1651581110000|2022-05-03 12:31:50|851.56|849.16|851.68|849.28|851.68|849.28|851.44|849.04|0
1651581120000|2022-05-03 12:32:00|851.44|849.04|851.68|849.28|851.92|849.52|851.44|849.04|0
1651581130000|2022-05-03 12:32:10|851.92|849.52|852.4|850|852.4|850|851.92|849.52|0
1651581140000|2022-05-03 12:32:20|852.29|849.89|852.64|850.24|852.88|850.48|852.29|849.89|0
1651581150000|2022-05-03 12:32:30|852.4|850|853.36|850.96|853.36|850.96|852.4|850|0
1651581160000|2022-05-03 12:32:40|852.64|850.24|852.64|850.24|852.64|850.24|852.64|850.24|0
1651581170000|2022-05-03 12:32:50|852.53|850.13|852.4|850|852.53|850.13|852.4|850|0
1651581180000|2022-05-03 12:33:00|852.16|849.76|851.32|848.92|852.16|849.76|851.32|848.92|0
1651581190000|2022-05-03 12:33:10|851.2|848.8|850.48|848.08|851.32|848.92|850.48|848.08|0
1651581200000|2022-05-03 12:33:20|850.36|847.96|850|847.6|850.36|847.96|849.76|847.36|0
1651581210000|2022-05-03 12:33:30|849.76|847.36|849.76|847.36|849.76|847.36|849.76|847.36|0
1651581220000|2022-05-03 12:33:40|849.28|846.88|849.76|847.36|849.76|847.36|849.28|846.88|0
1651581230000|2022-05-03 12:33:50|849.52|847.12|848.8|846.4|849.52|847.12|848.56|846.16|0
1651581240000|2022-05-03 12:34:00|848.44|846.04|847.6|845.2|848.44|846.04|847.36|844.96|0
1651581250000|2022-05-03 12:34:10|847.84|845.44|848.56|846.16|848.8|846.4|847.84|845.44|0
1651581260000|2022-05-03 12:34:20|848.8|846.4|848.8|846.4|848.8|846.4|848.8|846.4|0
1651581270000|2022-05-03 12:34:30|849.04|846.64|848.8|846.4|849.04|846.64|848.8|846.4|0
1651581280000|2022-05-03 12:34:40|848.32|845.92|849.28|846.88|849.28|846.88|848.32|845.92|0
1651581290000|2022-05-03 12:34:50|849.04|846.64|849.04|846.64|849.04|846.64|849.04|846.64|0
1651581300000|2022-05-03 12:35:00|848.8|846.4|847.84|845.44|848.8|846.4|847.84|845.44|0
1651581310000|2022-05-03 12:35:10|848.08|845.68|848.8|846.4|848.8|846.4|848.08|845.68|0
1651581320000|2022-05-03 12:35:20|849.04|846.64|849.28|846.88|849.52|847.12|849.04|846.64|0
1651581330000|2022-05-03 12:35:30|849.04|846.64|848.56|846.16|849.04|846.64|848.56|846.16|0
1651581340000|2022-05-03 12:35:40|848.32|845.92|848.44|846.04|848.56|846.16|848.32|845.92|0
1651581350000|2022-05-03 12:35:50|848.56|846.16|848.08|845.68|848.56|846.16|848.08|845.68|0
1651581360000|2022-05-03 12:36:00|848.32|845.92|847.84|845.44|848.32|845.92|847.36|844.96|0
1651581370000|2022-05-03 12:36:10|848.8|846.4|848.32|845.92|848.8|846.4|848.32|845.92|0
1651581380000|2022-05-03 12:36:20|848.08|845.68|847.36|844.96|848.08|845.68|847.12|844.72|0
1651581390000|2022-05-03 12:36:30|847.24|844.84|847.84|845.44|848.08|845.68|847.24|844.84|0
1651581400000|2022-05-03 12:36:40|847.6|845.2|847.84|845.44|847.84|845.44|847.6|845.2|0
1651581410000|2022-05-03 12:36:50|847.6|845.2|848.08|845.68|848.08|845.68|847.6|845.2|0
1651581420000|2022-05-03 12:37:00|848.2|845.8|847.6|845.2|848.2|845.8|847.6|845.2|0
1651581430000|2022-05-03 12:37:10|847.36|844.96|846.88|844.48|847.36|844.96|846.88|844.48|0
1651581440000|2022-05-03 12:37:20|846.64|844.24|845.92|843.52|846.64|844.24|845.44|843.04|0
1651581450000|2022-05-03 12:37:30|845.68|843.28|845.92|843.52|846.4|844|845.68|843.28|0
1651581460000|2022-05-03 12:37:40|845.68|843.28|845.92|843.52|846.16|843.76|845.44|843.04|0
1651581470000|2022-05-03 12:37:50|845.8|843.4|845.68|843.28|845.8|843.4|845.68|843.28|0
1651581480000|2022-05-03 12:38:00|845.56|843.16|845.92|843.52|845.92|843.52|845.44|843.04|0
1651581490000|2022-05-03 12:38:10|845.44|843.04|845.8|843.4|845.8|843.4|845.2|842.8|0
1651581500000|2022-05-03 12:38:20|846.16|843.76|846.88|844.48|846.88|844.48|846.16|843.76|0
1651581510000|2022-05-03 12:38:30|846.64|844.24|846.88|844.48|846.88|844.48|846.64|844.24|0
1651581520000|2022-05-03 12:38:40|846.64|844.24|846.64|844.24|846.88|844.48|846.64|844.24|0
1651581530000|2022-05-03 12:38:50|846.4|844|846.4|844|846.52|844.12|846.4|844|0
1651581540000|2022-05-03 12:39:00|845.8|843.4|845.44|843.04|845.8|843.4|845.44|843.04|0
1651581550000|2022-05-03 12:39:10|845.92|843.52|845.92|843.52|846.16|843.76|845.44|843.04|0
1651581560000|2022-05-03 12:39:20|846.04|843.64|846.04|843.64|846.04|843.64|846.04|843.64|0
1651581570000|2022-05-03 12:39:30|846.16|843.76|846.16|843.76|846.16|843.76|846.16|843.76|0
1651581580000|2022-05-03 12:39:40|845.2|842.8|845.32|842.92|845.44|843.04|845.2|842.8|0
1651581590000|2022-05-03 12:39:50|845.2|842.8|845.2|842.8|845.44|843.04|845.2|842.8|0
1651581600000|2022-05-03 12:40:00|845.44|843.04|844.96|842.56|845.44|843.04|844.96|842.56|0
1651581610000|2022-05-03 12:40:10|844.84|842.44|845.68|843.28|845.68|843.28|844.84|842.44|0
1651581620000|2022-05-03 12:40:20|845.44|843.04|845.44|843.04|845.44|843.04|845.44|843.04|0
1651581630000|2022-05-03 12:40:30|845.8|843.4|845.68|843.28|845.8|843.4|845.44|843.04|0
1651581640000|2022-05-03 12:40:40|845.44|843.04|845.8|843.4|845.92|843.52|845.44|843.04|0
1651581650000|2022-05-03 12:40:50|845.68|843.28|845.56|843.16|845.68|843.28|845.56|843.16|0
1651581660000|2022-05-03 12:41:00|845.68|843.28|844.96|842.56|845.68|843.28|844.96|842.56|0
1651581670000|2022-05-03 12:41:10|845.2|842.8|845.32|842.92|845.32|842.92|845.2|842.8|0
1651581680000|2022-05-03 12:41:20|845.2|842.8|845.2|842.8|845.2|842.8|845.2|842.8|0
1651581690000|2022-05-03 12:41:30|845.08|842.68|845.44|843.04|845.44|843.04|845.08|842.68|0
1651581700000|2022-05-03 12:41:40|845.68|843.28|845.68|843.28|845.68|843.28|845.68|843.28|0
1651581710000|2022-05-03 12:41:50|845.92|843.52|846.16|843.76|846.16|843.76|845.92|843.52|0
1651581720000|2022-05-03 12:42:00|845.92|843.52|846.04|843.64|846.04|843.64|845.68|843.28|0
1651581730000|2022-05-03 12:42:10|846.16|843.76|845.68|843.28|846.16|843.76|845.68|843.28|0
1651581740000|2022-05-03 12:42:20|845.2|842.8|845.56|843.16|845.56|843.16|845.2|842.8|0
1651581750000|2022-05-03 12:42:30|845.68|843.28|845.68|843.28|845.68|843.28|845.68|843.28|0
1651581770000|2022-05-03 12:42:50|845.2|842.8|844.96|842.56|845.2|842.8|844.96|842.56|0
1651581780000|2022-05-03 12:43:00|845.2|842.8|844.96|842.56|845.68|843.28|844.96|842.56|0
1651581790000|2022-05-03 12:43:10|844.72|842.32|844.72|842.32|844.72|842.32|844.48|842.08|0
1651581800000|2022-05-03 12:43:20|844.96|842.56|844.84|842.44|844.96|842.56|844.72|842.32|0
1651581810000|2022-05-03 12:43:30|844.72|842.32|844.48|842.08|844.72|842.32|844.48|842.08|0
1651581820000|2022-05-03 12:43:40|844.72|842.32|844.24|841.84|844.96|842.56|844.24|841.84|0
1651581830000|2022-05-03 12:43:50|842.56|840.16|843.04|840.64|843.28|840.88|842.56|840.16|0
1651581840000|2022-05-03 12:44:00|842.8|840.4|842.56|840.16|842.8|840.4|842.44|840.04|0
1651581850000|2022-05-03 12:44:10|842.8|840.4|842.68|840.28|842.8|840.4|842.68|840.28|0
1651581860000|2022-05-03 12:44:20|842.56|840.16|842.32|839.92|842.56|840.16|842.32|839.92|0
1651581870000|2022-05-03 12:44:30|842.08|839.68|842.08|839.68|842.08|839.68|842.08|839.68|0
1651581880000|2022-05-03 12:44:40|842.2|839.8|842.56|840.16|842.56|840.16|842.2|839.8|0
1651581890000|2022-05-03 12:44:50|842.32|839.92|841.84|839.44|842.32|839.92|841.84|839.44|0
1651581900000|2022-05-03 12:45:00|841.6|839.2|841.36|838.96|841.6|839.2|841.36|838.96|0
1651581910000|2022-05-03 12:45:10|841.12|838.72|841.36|838.96|841.48|839.08|841.12|838.72|0
1651581920000|2022-05-03 12:45:20|841.6|839.2|842.08|839.68|842.32|839.92|841.6|839.2|0
1651581930000|2022-05-03 12:45:30|841.96|839.56|841.84|839.44|842.32|839.92|841.84|839.44|0
1651581940000|2022-05-03 12:45:40|841.6|839.2|842.32|839.92|842.32|839.92|841.6|839.2|0
1651581950000|2022-05-03 12:45:50|842.44|840.04|842.8|840.4|842.8|840.4|842.44|840.04|0
1651581960000|2022-05-03 12:46:00|842.56|840.16|842.68|840.28|842.8|840.4|842.56|840.16|0
1651581970000|2022-05-03 12:46:10|842.32|839.92|842.56|840.16|842.56|840.16|842.32|839.92|0
1651581980000|2022-05-03 12:46:20|842.44|840.04|842.32|839.92|842.44|840.04|842.08|839.68|0
1651581990000|2022-05-03 12:46:30|842.08|839.68|841.84|839.44|842.32|839.92|841.84|839.44|0
1651582000000|2022-05-03 12:46:40|842.08|839.68|841.72|839.32|842.08|839.68|841.72|839.32|0
1651582010000|2022-05-03 12:46:50|841.84|839.44|842.08|839.68|842.08|839.68|841.6|839.2|0
1651582020000|2022-05-03 12:47:00|841.72|839.32|842.08|839.68|842.08|839.68|841.72|839.32|0
1651582030000|2022-05-03 12:47:10|842.32|839.92|842.08|839.68|842.32|839.92|841.84|839.44|0
1651582040000|2022-05-03 12:47:20|842.32|839.92|842.56|840.16|842.56|840.16|842.32|839.92|0
1651582050000|2022-05-03 12:47:30|842.32|839.92|842.32|839.92|842.32|839.92|842.32|839.92|0
1651582070000|2022-05-03 12:47:50|842.56|840.16|842.8|840.4|842.8|840.4|842.56|840.16|0
1651582080000|2022-05-03 12:48:00|843.04|840.64|843.04|840.64|843.28|840.88|843.04|840.64|0
1651582100000|2022-05-03 12:48:20|842.56|840.16|842.56|840.16|842.56|840.16|842.56|840.16|0
1651582110000|2022-05-03 12:48:30|842.32|839.92|841.84|839.44|842.32|839.92|841.84|839.44|0
1651582120000|2022-05-03 12:48:40|842.08|839.68|842.08|839.68|842.08|839.68|842.08|839.68|0
1651582130000|2022-05-03 12:48:50|842.32|839.92|842.8|840.4|842.8|840.4|842.32|839.92|0
1651582140000|2022-05-03 12:49:00|843.04|840.64|842.56|840.16|843.04|840.64|842.56|840.16|0
1651582150000|2022-05-03 12:49:10|842.68|840.28|842.2|839.8|842.8|840.4|842.2|839.8|0
1651582160000|2022-05-03 12:49:20|842.56|840.16|843.52|841.12|843.52|841.12|842.56|840.16|0
1651582170000|2022-05-03 12:49:30|843.28|840.88|843.28|840.88|843.28|840.88|843.04|840.64|0
1651582180000|2022-05-03 12:49:40|843.04|840.64|843.28|840.88|843.28|840.88|843.04|840.64|0
1651582190000|2022-05-03 12:49:50|843.16|840.76|843.28|840.88|843.28|840.88|843.16|840.76|0
1651582200000|2022-05-03 12:50:00|843.04|840.64|843.04|840.64|843.04|840.64|842.56|840.16|0
1651582210000|2022-05-03 12:50:10|843.28|840.88|842.92|840.52|843.28|840.88|842.8|840.4|0
1651582220000|2022-05-03 12:50:20|842.8|840.4|843.4|841|843.4|841|842.8|840.4|0
1651582230000|2022-05-03 12:50:30|843.52|841.12|843.52|841.12|843.52|841.12|843.28|840.88|0
1651582240000|2022-05-03 12:50:40|843.76|841.36|844.47|842.07|844.47|842.07|843.76|841.36|0
1651582250000|2022-05-03 12:50:50|844.71|842.31|844.71|842.31|844.84|842.44|844.71|842.31|0
1651582260000|2022-05-03 12:51:00|844.95|842.55|844.6|842.2|844.95|842.55|844.6|842.2|0
1651582270000|2022-05-03 12:51:10|844.47|842.07|844.23|841.83|844.47|842.07|844|841.6|0
1651582280000|2022-05-03 12:51:20|843.76|841.36|844|841.6|844.12|841.72|843.52|841.12|0
1651582290000|2022-05-03 12:51:30|844.23|841.83|844.47|842.07|844.47|842.07|844.23|841.83|0
1651582300000|2022-05-03 12:51:40|844.6|842.2|844.71|842.31|844.71|842.31|844.47|842.07|0
1651582310000|2022-05-03 12:51:50|844.47|842.07|844.6|842.2|844.71|842.31|844.47|842.07|0
1651582320000|2022-05-03 12:52:00|844.47|842.07|844.47|842.07|844.95|842.55|844.47|842.07|0
1651582330000|2022-05-03 12:52:10|844.23|841.83|843.99|841.59|844.23|841.83|843.99|841.59|0
1651582340000|2022-05-03 12:52:20|844.23|841.83|844.47|842.07|844.47|842.07|844.23|841.83|0
1651582350000|2022-05-03 12:52:30|844.95|842.55|844.95|842.55|844.95|842.55|844.95|842.55|0
1651582360000|2022-05-03 12:52:40|845.08|842.68|845.91|843.51|845.91|843.51|845.08|842.68|0
1651582370000|2022-05-03 12:52:50|846.52|844.12|846.15|843.75|846.52|844.12|846.15|843.75|0
1651582380000|2022-05-03 12:53:00|845.91|843.51|845.91|843.51|845.91|843.51|845.91|843.51|0
1651582390000|2022-05-03 12:53:10|846.15|843.75|846.15|843.75|846.15|843.75|846.15|843.75|0
1651582400000|2022-05-03 12:53:20|846.04|843.64|846.15|843.75|846.39|843.99|846.04|843.64|0
1651582410000|2022-05-03 12:53:30|845.91|843.51|846.39|843.99|846.39|843.99|845.91|843.51|0
1651582420000|2022-05-03 12:53:40|846.15|843.75|846.04|843.64|846.15|843.75|846.04|843.64|0
1651582430000|2022-05-03 12:53:50|846.15|843.75|845.91|843.51|846.15|843.75|845.91|843.51|0
1651582440000|2022-05-03 12:54:00|845.43|843.03|845.43|843.03|845.67|843.27|845.43|843.03|0
1651582450000|2022-05-03 12:54:10|845.19|842.79|844.95|842.55|845.56|843.16|844.95|842.55|0
1651582460000|2022-05-03 12:54:20|844.47|842.07|844.47|842.07|844.47|842.07|844.47|842.07|0
1651582470000|2022-05-03 12:54:30|844.23|841.83|843.99|841.59|844.23|841.83|843.99|841.59|0
1651582480000|2022-05-03 12:54:40|843.75|841.35|843.75|841.35|843.99|841.59|843.75|841.35|0
1651582490000|2022-05-03 12:54:50|843.99|841.59|843.99|841.59|843.99|841.59|843.88|841.48|0
1651582500000|2022-05-03 12:55:00|843.88|841.48|843.28|840.88|843.99|841.59|843.28|840.88|0
1651582510000|2022-05-03 12:55:10|843.16|840.76|843.04|840.64|843.16|840.76|843.04|840.64|0
1651582520000|2022-05-03 12:55:20|842.8|840.4|842.08|839.68|842.8|840.4|842.08|839.68|0
1651582530000|2022-05-03 12:55:30|841.84|839.44|841.84|839.44|841.84|839.44|841.84|839.44|0
1651582540000|2022-05-03 12:55:40|841.6|839.2|841.84|839.44|841.84|839.44|841.6|839.2|0
1651582550000|2022-05-03 12:55:50|842.08|839.68|842.08|839.68|842.08|839.68|842.08|839.68|0
1651582560000|2022-05-03 12:56:00|842.56|840.16|842.8|840.4|842.8|840.4|842.56|840.16|0
1651582570000|2022-05-03 12:56:10|843.27|840.87|843.51|841.11|843.51|841.11|843.04|840.64|0
1651582580000|2022-05-03 12:56:20|843.27|840.87|843.75|841.35|843.75|841.35|843.27|840.87|0
1651582590000|2022-05-03 12:56:30|843.51|841.11|842.8|840.4|843.51|841.11|842.8|840.4|0
1651582600000|2022-05-03 12:56:40|843.04|840.64|842.56|840.16|843.04|840.64|842.56|840.16|0
1651582610000|2022-05-03 12:56:50|842.8|840.4|842.44|840.04|842.8|840.4|842.32|839.92|0
1651582620000|2022-05-03 12:57:00|842.56|840.16|843.03|840.63|843.03|840.63|842.56|840.16|0
1651582630000|2022-05-03 12:57:10|843.27|840.87|843.27|840.87|843.27|840.87|843.27|840.87|0
1651582640000|2022-05-03 12:57:20|842.82|840.42|844.5|842.1|844.5|842.1|842.82|840.42|0
1651582650000|2022-05-03 12:57:30|844.39|841.99|843.91|841.51|844.39|841.99|843.91|841.51|0
1651582660000|2022-05-03 12:57:40|843.67|841.27|844.03|841.63|844.15|841.75|843.67|841.27|0
1651582670000|2022-05-03 12:57:50|844.51|842.11|844.63|842.23|844.63|842.23|844.39|841.99|0
1651582680000|2022-05-03 12:58:00|844.87|842.47|844.39|841.99|844.87|842.47|844.39|841.99|0
1651582690000|2022-05-03 12:58:10|844.15|841.75|844.32|841.92|844.39|841.99|844.15|841.75|0
1651582700000|2022-05-03 12:58:20|844.8|842.4|845.04|842.64|845.04|842.64|844.8|842.4|0
1651582710000|2022-05-03 12:58:30|844.93|842.53|844.56|842.16|844.93|842.53|844.56|842.16|0
1651582720000|2022-05-03 12:58:40|844.08|841.68|844.08|841.68|844.08|841.68|843.84|841.44|0
1651582730000|2022-05-03 12:58:50|844.45|842.05|843.97|841.57|844.45|842.05|843.97|841.57|0
1651582740000|2022-05-03 12:59:00|843.84|841.44|843.73|841.33|843.84|841.44|843.6|841.2|0
1651582750000|2022-05-03 12:59:10|843.84|841.44|844.32|841.92|844.32|841.92|843.84|841.44|0
1651582760000|2022-05-03 12:59:20|844.08|841.68|843.84|841.44|844.08|841.68|843.84|841.44|0
1651582770000|2022-05-03 12:59:30|843.36|840.96|842.88|840.48|843.36|840.96|842.88|840.48|0
1651582780000|2022-05-03 12:59:40|842.64|840.24|842.77|840.37|842.88|840.48|842.64|840.24|0
1651582790000|2022-05-03 12:59:50|842.88|840.48|842.88|840.48|843.12|840.72|842.88|840.48|0
1651582800000|2022-05-03 13:00:00|842.64|840.24|842.64|840.24|842.64|840.24|842.53|840.13|0
1651582810000|2022-05-03 13:00:10|842.88|840.48|842.64|840.24|842.88|840.48|842.4|840|0
1651582820000|2022-05-03 13:00:20|842.88|840.48|842.64|840.24|842.88|840.48|842.64|840.24|0
1651582830000|2022-05-03 13:00:30|842.4|840|842.64|840.24|842.64|840.24|842.16|839.76|0
1651582840000|2022-05-03 13:00:40|842.88|840.48|842.64|840.24|842.88|840.48|842.64|840.24|0
1651582850000|2022-05-03 13:00:50|842.88|840.48|843.36|840.96|843.36|840.96|842.88|840.48|0
1651582860000|2022-05-03 13:01:00|843.6|841.2|843.84|841.44|843.84|841.44|843.6|841.2|0
1651582870000|2022-05-03 13:01:10|843.6|841.2|844.32|841.92|844.56|842.16|843.6|841.2|0
1651582880000|2022-05-03 13:01:20|844.08|841.68|843.84|841.44|844.08|841.68|843.84|841.44|0
1651582890000|2022-05-03 13:01:30|844.32|841.92|844.32|841.92|844.32|841.92|844.08|841.68|0
1651582900000|2022-05-03 13:01:40|844.08|841.68|844.21|841.81|844.32|841.92|844.08|841.68|0
1651582910000|2022-05-03 13:01:50|844.56|842.16|844.8|842.4|844.8|842.4|844.32|841.92|0
1651582920000|2022-05-03 13:02:00|845.76|843.36|845.28|842.88|845.76|843.36|845.28|842.88|0
1651582930000|2022-05-03 13:02:10|845.52|843.12|845.76|843.36|845.76|843.36|845.52|843.12|0
1651582940000|2022-05-03 13:02:20|845.52|843.12|845.28|842.88|845.52|843.12|845.28|842.88|0
1651582950000|2022-05-03 13:02:30|845.52|843.12|845.52|843.12|845.52|843.12|845.52|843.12|0
1651582960000|2022-05-03 13:02:40|845.28|842.88|845.17|842.77|845.28|842.88|845.17|842.77|0
1651582970000|2022-05-03 13:02:50|844.8|842.4|844.45|842.05|844.8|842.4|844.32|841.92|0
1651582980000|2022-05-03 13:03:00|844.56|842.16|845.28|842.88|845.28|842.88|844.56|842.16|0
1651582990000|2022-05-03 13:03:10|845.52|843.12|845.04|842.64|845.52|843.12|845.04|842.64|0
1651583000000|2022-05-03 13:03:20|845.28|842.88|845.28|842.88|845.41|843.01|845.28|842.88|0
1651583010000|2022-05-03 13:03:30|845.41|843.01|845.52|843.12|845.52|843.12|845.28|842.88|0
1651583020000|2022-05-03 13:03:40|845.28|842.88|845.28|842.88|845.52|843.12|845.28|842.88|0
1651583030000|2022-05-03 13:03:50|845.17|842.77|844.93|842.53|845.28|842.88|844.93|842.53|0
1651583040000|2022-05-03 13:04:00|845.04|842.64|845.52|843.12|845.52|843.12|845.04|842.64|0
1651583050000|2022-05-03 13:04:10|845.89|843.49|845.52|843.12|846|843.6|845.52|843.12|0
1651583060000|2022-05-03 13:04:20|845.28|842.88|845.28|842.88|845.52|843.12|845.28|842.88|0
1651583070000|2022-05-03 13:04:30|845.52|843.12|845.52|843.12|845.52|843.12|845.28|842.88|0
1651583080000|2022-05-03 13:04:40|845.28|842.88|844.8|842.4|845.28|842.88|844.8|842.4|0
1651583090000|2022-05-03 13:04:50|845.28|842.88|844.8|842.4|845.28|842.88|844.8|842.4|0
1651583100000|2022-05-03 13:05:00|844.32|841.92|844.32|841.92|844.32|841.92|843.84|841.44|0
1651583110000|2022-05-03 13:05:10|844.56|842.16|844.32|841.92|844.8|842.4|844.32|841.92|0
1651583120000|2022-05-03 13:05:20|843.97|841.57|843.84|841.44|844.08|841.68|843.84|841.44|0
1651583130000|2022-05-03 13:05:30|844.08|841.68|843.84|841.44|844.08|841.68|843.84|841.44|0
1651583140000|2022-05-03 13:05:40|843.97|841.57|844.56|842.16|844.56|842.16|843.97|841.57|0
1651583150000|2022-05-03 13:05:50|844.45|842.05|844.69|842.29|844.8|842.4|844.45|842.05|0
1651583160000|2022-05-03 13:06:00|844.56|842.16|844.32|841.92|844.69|842.29|844.32|841.92|0
1651583170000|2022-05-03 13:06:10|844.56|842.16|843.84|841.44|844.56|842.16|843.84|841.44|0
1651583180000|2022-05-03 13:06:20|844.08|841.68|843.6|841.2|844.08|841.68|843.6|841.2|0
1651583190000|2022-05-03 13:06:30|843.84|841.44|843.36|840.96|843.84|841.44|843.36|840.96|0
1651583200000|2022-05-03 13:06:40|843.6|841.2|843.72|841.32|843.72|841.32|843.6|841.2|0
1651583210000|2022-05-03 13:06:50|843.84|841.44|843.84|841.44|844.08|841.68|843.84|841.44|0
1651583220000|2022-05-03 13:07:00|843.6|841.2|843.36|840.96|843.6|841.2|843.36|840.96|0
1651583230000|2022-05-03 13:07:10|843.6|841.2|843.84|841.44|843.84|841.44|843.6|841.2|0
1651583240000|2022-05-03 13:07:20|843.6|841.2|843.36|840.96|843.6|841.2|843.36|840.96|0
1651583250000|2022-05-03 13:07:30|843.6|841.2|844.08|841.68|844.08|841.68|843.6|841.2|0
1651583260000|2022-05-03 13:07:40|844.56|842.16|845.28|842.88|845.28|842.88|844.56|842.16|0
1651583270000|2022-05-03 13:07:50|845.04|842.64|845.04|842.64|845.28|842.88|845.04|842.64|0
1651583280000|2022-05-03 13:08:00|845.28|842.88|845.17|842.77|845.28|842.88|845.04|842.64|0
1651583290000|2022-05-03 13:08:10|845.28|842.88|844.56|842.16|845.28|842.88|844.56|842.16|0
1651583300000|2022-05-03 13:08:20|845.04|842.64|845.52|843.12|845.52|843.12|845.04|842.64|0
1651583310000|2022-05-03 13:08:30|845.76|843.36|845.52|843.12|845.76|843.36|845.52|843.12|0
1651583320000|2022-05-03 13:08:40|846|843.6|845.76|843.36|846|843.6|845.76|843.36|0
1651583330000|2022-05-03 13:08:50|845.89|843.49|845.76|843.36|846|843.6|845.76|843.36|0
1651583340000|2022-05-03 13:09:00|845.52|843.12|845.52|843.12|845.65|843.25|845.28|842.88|0
1651583350000|2022-05-03 13:09:10|845.76|843.36|845.76|843.36|845.76|843.36|845.52|843.12|0
1651583360000|2022-05-03 13:09:20|845.52|843.12|845.52|843.12|845.52|843.12|845.52|843.12|0
1651583370000|2022-05-03 13:09:30|845.76|843.36|845.28|842.88|845.76|843.36|845.28|842.88|0
1651583380000|2022-05-03 13:09:40|844.56|842.16|844.44|842.04|844.56|842.16|844.32|841.92|0
1651583390000|2022-05-03 13:09:50|844.56|842.16|844.32|841.92|844.56|842.16|844.32|841.92|0
1651583400000|2022-05-03 13:10:00|844.2|841.8|844.32|841.92|844.32|841.92|844.08|841.68|0
1651583410000|2022-05-03 13:10:10|844.56|842.16|844.32|841.92|844.56|842.16|844.32|841.92|0
1651583420000|2022-05-03 13:10:20|844.56|842.16|844.8|842.4|845.04|842.64|844.56|842.16|0
1651583430000|2022-05-03 13:10:30|844.56|842.16|844.56|842.16|844.8|842.4|844.56|842.16|0
1651583440000|2022-05-03 13:10:40|844.32|841.92|844.08|841.68|844.44|842.04|844.08|841.68|0
1651583450000|2022-05-03 13:10:50|844.32|841.92|845.28|842.88|845.28|842.88|844.32|841.92|0
1651583460000|2022-05-03 13:11:00|845.52|843.12|845.76|843.36|845.76|843.36|845.52|843.12|0
1651583470000|2022-05-03 13:11:10|845.52|843.12|845.17|842.77|845.52|843.12|845.17|842.77|0
1651583480000|2022-05-03 13:11:20|845.28|842.88|844.56|842.16|845.28|842.88|844.56|842.16|0
1651583490000|2022-05-03 13:11:30|844.44|842.04|844.8|842.4|844.8|842.4|844.44|842.04|0
1651583500000|2022-05-03 13:11:40|844.56|842.16|844.56|842.16|844.56|842.16|844.32|841.92|0
1651583510000|2022-05-03 13:11:50|844.8|842.4|844.68|842.28|844.8|842.4|844.56|842.16|0
1651583520000|2022-05-03 13:12:00|845.04|842.64|844.8|842.4|845.28|842.88|844.8|842.4|0
1651583530000|2022-05-03 13:12:10|844.08|841.68|844.8|842.4|844.8|842.4|844.08|841.68|0
1651583540000|2022-05-03 13:12:20|845.04|842.64|845.04|842.64|845.16|842.76|845.04|842.64|0
1651583550000|2022-05-03 13:12:30|844.8|842.4|845.04|842.64|845.04|842.64|844.8|842.4|0
1651583560000|2022-05-03 13:12:40|845.28|842.88|845.52|843.12|845.52|843.12|845.28|842.88|0
1651583570000|2022-05-03 13:12:50|845.28|842.88|845.04|842.64|845.52|843.12|845.04|842.64|0
1651583580000|2022-05-03 13:13:00|845.28|842.88|845.52|843.12|845.52|843.12|845.28|842.88|0
1651583590000|2022-05-03 13:13:10|845.76|843.36|845.76|843.36|846|843.6|845.76|843.36|0
1651583600000|2022-05-03 13:13:20|845.28|842.88|845.41|843.01|845.41|843.01|845.28|842.88|0
1651583610000|2022-05-03 13:13:30|845.52|843.12|845.04|842.64|845.52|843.12|845.04|842.64|0
1651583620000|2022-05-03 13:13:40|844.8|842.4|845.04|842.64|845.04|842.64|844.8|842.4|0
1651583630000|2022-05-03 13:13:50|844.8|842.4|844.8|842.4|844.8|842.4|844.56|842.16|0
1651583640000|2022-05-03 13:14:00|844.56|842.16|844.56|842.16|844.8|842.4|844.56|842.16|0
1651583650000|2022-05-03 13:14:10|844.8|842.4|845.28|842.88|845.28|842.88|844.8|842.4|0
1651583660000|2022-05-03 13:14:20|845.04|842.64|845.52|843.12|845.52|843.12|845.04|842.64|0
1651583670000|2022-05-03 13:14:30|845.76|843.36|845.65|843.25|845.76|843.36|845.65|843.25|0
1651583680000|2022-05-03 13:14:40|845.52|843.12|845.52|843.12|845.52|843.12|845.28|842.88|0
1651583690000|2022-05-03 13:14:50|846|843.6|845.76|843.36|846|843.6|845.76|843.36|0
1651583700000|2022-05-03 13:15:00|845.89|843.49|845.76|843.36|846|843.6|845.52|843.12|0
1651583710000|2022-05-03 13:15:10|846|843.6|846.72|844.32|846.72|844.32|846|843.6|0
1651583720000|2022-05-03 13:15:20|846.96|844.56|846.72|844.32|846.96|844.56|846.72|844.32|0
1651583730000|2022-05-03 13:15:30|846.48|844.08|846.72|844.32|846.96|844.56|846.48|844.08|0
1651583740000|2022-05-03 13:15:40|846.48|844.08|846.72|844.32|846.72|844.32|846.48|844.08|0
1651583750000|2022-05-03 13:15:50|846.96|844.56|846.96|844.56|846.96|844.56|846.96|844.56|0
1651583760000|2022-05-03 13:16:00|846.85|844.45|846.72|844.32|846.96|844.56|846.72|844.32|0
1651583770000|2022-05-03 13:16:10|846.96|844.56|846.96|844.56|846.96|844.56|846.72|844.32|0
1651583780000|2022-05-03 13:16:20|846.85|844.45|846.72|844.32|846.85|844.45|846.48|844.08|0
1651583790000|2022-05-03 13:16:30|846.85|844.45|846.61|844.21|846.85|844.45|846.48|844.08|0
1651583800000|2022-05-03 13:16:40|846.72|844.32|846.48|844.08|846.72|844.32|846.48|844.08|0
1651583810000|2022-05-03 13:16:50|846.37|843.97|846.48|844.08|846.61|844.21|846.37|843.97|0
1651583820000|2022-05-03 13:17:00|846.72|844.32|846.96|844.56|846.96|844.56|846.72|844.32|0
1651583830000|2022-05-03 13:17:10|846.72|844.32|846.96|844.56|846.96|844.56|846.72|844.32|0
1651583840000|2022-05-03 13:17:20|846.72|844.32|846.72|844.32|846.72|844.32|846.72|844.32|0
1651583850000|2022-05-03 13:17:30|846.96|844.56|846.48|844.08|847.2|844.8|846.48|844.08|0
1651583860000|2022-05-03 13:17:40|846.72|844.32|846.61|844.21|846.72|844.32|846.61|844.21|0
1651583870000|2022-05-03 13:17:50|846.72|844.32|846.24|843.84|846.72|844.32|846|843.6|0
1651583880000|2022-05-03 13:18:00|846|843.6|846|843.6|846|843.6|846|843.6|0
1651583890000|2022-05-03 13:18:10|845.76|843.36|845.52|843.12|845.76|843.36|845.52|843.12|0
1651583900000|2022-05-03 13:18:20|845.28|842.88|845.28|842.88|845.28|842.88|845.28|842.88|0
1651583910000|2022-05-03 13:18:30|845.04|842.64|844.8|842.4|845.04|842.64|844.56|842.16|0
1651583920000|2022-05-03 13:18:40|844.56|842.16|844.56|842.16|844.56|842.16|844.32|841.92|0
1651583930000|2022-05-03 13:18:50|844.8|842.4|844.56|842.16|844.8|842.4|844.56|842.16|0
1651583940000|2022-05-03 13:19:00|844.32|841.92|844.08|841.68|844.32|841.92|844.08|841.68|0
1651583960000|2022-05-03 13:19:20|844.2|841.8|845.04|842.64|845.04|842.64|844.2|841.8|0
1651583970000|2022-05-03 13:19:30|845.76|843.36|845.52|843.12|845.76|843.36|845.52|843.12|0
1651583980000|2022-05-03 13:19:40|845.76|843.36|845.76|843.36|846|843.6|845.76|843.36|0
1651583990000|2022-05-03 13:19:50|846|843.6|846.24|843.84|846.24|843.84|845.76|843.36|0
1651584000000|2022-05-03 13:20:00|846.37|843.97|846|843.6|846.37|843.97|846|843.6|0
1651584010000|2022-05-03 13:20:10|845.76|843.36|846.48|844.08|846.48|844.08|845.76|843.36|0
1651584020000|2022-05-03 13:20:20|846.24|843.84|846|843.6|846.24|843.84|846|843.6|0
1651584030000|2022-05-03 13:20:30|845.52|843.12|845.52|843.12|845.52|843.12|845.28|842.88|0
1651584040000|2022-05-03 13:20:40|845.76|843.36|845.64|843.24|845.76|843.36|845.52|843.12|0
1651584050000|2022-05-03 13:20:50|845.52|843.12|846.24|843.84|846.24|843.84|845.52|843.12|0
1651584060000|2022-05-03 13:21:00|846.48|844.08|846.24|843.84|846.48|844.08|846.24|843.84|0
1651584070000|2022-05-03 13:21:10|846.72|844.32|846.48|844.08|846.72|844.32|846.48|844.08|0
1651584080000|2022-05-03 13:21:20|846.72|844.32|846.72|844.32|846.72|844.32|846.72|844.32|0
1651584090000|2022-05-03 13:21:30|846.96|844.56|847.2|844.8|847.2|844.8|846.96|844.56|0
1651584100000|2022-05-03 13:21:40|846.96|844.56|847.2|844.8|847.2|844.8|846.96|844.56|0
1651584110000|2022-05-03 13:21:50|847.68|845.28|847.68|845.28|847.68|845.28|847.57|845.17|0
1651584120000|2022-05-03 13:22:00|847.2|844.8|847.2|844.8|847.44|845.04|847.2|844.8|0
1651584130000|2022-05-03 13:22:10|847.44|845.04|847.68|845.28|847.68|845.28|847.44|845.04|0
1651584140000|2022-05-03 13:22:20|847.92|845.52|848.4|846|848.4|846|847.92|845.52|0
1651584150000|2022-05-03 13:22:30|848.16|845.76|848.16|845.76|848.16|845.76|847.92|845.52|0
1651584160000|2022-05-03 13:22:40|848.29|845.89|848.64|846.24|848.64|846.24|848.29|845.89|0
1651584180000|2022-05-03 13:23:00|848.4|846|848.64|846.24|848.64|846.24|848.4|846|0
1651584190000|2022-05-03 13:23:10|848.77|846.37|848.88|846.48|848.88|846.48|848.77|846.37|0
1651584200000|2022-05-03 13:23:20|848.64|846.24|848.64|846.24|848.64|846.24|848.64|846.24|0
1651584210000|2022-05-03 13:23:30|848.4|846|848.16|845.76|848.4|846|848.16|845.76|0
1651584220000|2022-05-03 13:23:40|848.4|846|848.4|846|848.4|846|848.16|845.76|0
1651584230000|2022-05-03 13:23:50|848.16|845.76|848.4|846|848.4|846|848.16|845.76|0
1651584240000|2022-05-03 13:24:00|848.16|845.76|847.68|845.28|848.16|845.76|847.68|845.28|0
1651584250000|2022-05-03 13:24:10|847.44|845.04|847.68|845.28|847.68|845.28|847.44|845.04|0
1651584260000|2022-05-03 13:24:20|847.44|845.04|847.68|845.28|847.92|845.52|847.44|845.04|0
1651584270000|2022-05-03 13:24:30|847.81|845.41|847.2|844.8|847.81|845.41|847.2|844.8|0
1651584280000|2022-05-03 13:24:40|847.33|844.93|846.96|844.56|847.33|844.93|846.96|844.56|0
1651584290000|2022-05-03 13:24:50|846.6|844.2|846.72|844.32|846.72|844.32|846.24|843.84|0
1651584300000|2022-05-03 13:25:00|847.2|844.8|848.64|846.24|848.64|846.24|847.2|844.8|0
1651584310000|2022-05-03 13:25:10|848.16|845.76|848.53|846.13|848.53|846.13|848.16|845.76|0
1651584320000|2022-05-03 13:25:20|848.4|846|848.64|846.24|848.77|846.37|848.4|846|0
1651584330000|2022-05-03 13:25:30|849.12|846.72|848.88|846.48|849.12|846.72|848.88|846.48|0
1651584340000|2022-05-03 13:25:40|848.64|846.24|849.12|846.72|849.12|846.72|848.64|846.24|0
1651584350000|2022-05-03 13:25:50|849.01|846.61|849.12|846.72|849.12|846.72|849.01|846.61|0
1651584360000|2022-05-03 13:26:00|849.36|846.96|848.64|846.24|849.36|846.96|848.64|846.24|0
1651584370000|2022-05-03 13:26:10|848.88|846.48|849.6|847.2|849.6|847.2|848.88|846.48|0
1651584380000|2022-05-03 13:26:20|850.08|847.68|849.84|847.44|850.32|847.92|849.84|847.44|0
1651584390000|2022-05-03 13:26:30|850.08|847.68|850.81|848.41|850.81|848.41|850.08|847.68|0
1651584400000|2022-05-03 13:26:40|851.53|849.13|851.05|848.65|851.53|849.13|850.93|848.53|0
1651584410000|2022-05-03 13:26:50|851.29|848.89|851.05|848.65|851.29|848.89|851.05|848.65|0
1651584420000|2022-05-03 13:27:00|851.17|848.77|850.81|848.41|851.17|848.77|850.81|848.41|0
1651584430000|2022-05-03 13:27:10|850.57|848.17|851.05|848.65|851.05|848.65|850.57|848.17|0
1651584440000|2022-05-03 13:27:20|850.93|848.53|850.81|848.41|850.93|848.53|850.81|848.41|0
1651584450000|2022-05-03 13:27:30|851.05|848.65|850.32|847.92|851.05|848.65|850.32|847.92|0
1651584460000|2022-05-03 13:27:40|851.29|848.89|851.29|848.89|851.29|848.89|851.17|848.77|0
1651584470000|2022-05-03 13:27:50|851.17|848.77|851.53|849.13|851.53|849.13|851.17|848.77|0
1651584480000|2022-05-03 13:28:00|851.77|849.37|852.01|849.61|852.01|849.61|851.77|849.37|0
1651584490000|2022-05-03 13:28:10|851.29|848.89|850.57|848.17|851.29|848.89|850.57|848.17|0
1651584500000|2022-05-03 13:28:20|850.32|847.92|850.57|848.17|850.57|848.17|850.08|847.68|0
1651584510000|2022-05-03 13:28:30|851.05|848.65|851.05|848.65|851.29|848.89|851.05|848.65|0
1651584520000|2022-05-03 13:28:40|851.17|848.77|850.81|848.41|851.17|848.77|850.81|848.41|0
1651584530000|2022-05-03 13:28:50|850.57|848.17|850.08|847.68|850.57|848.17|850.08|847.68|0
1651584540000|2022-05-03 13:29:00|849.6|847.2|849.36|846.96|849.6|847.2|848.88|846.48|0
1651584550000|2022-05-03 13:29:10|849.49|847.09|849.36|846.96|849.6|847.2|849.36|846.96|0
1651584560000|2022-05-03 13:29:20|849.6|847.2|849.97|847.57|850.08|847.68|849.6|847.2|0
1651584570000|2022-05-03 13:29:30|849.12|846.72|848.4|846|849.12|846.72|848.4|846|0
1651584580000|2022-05-03 13:29:40|848.16|845.76|848.4|846|848.77|846.37|848.16|845.76|0
1651584590000|2022-05-03 13:29:50|848.64|846.24|846.96|844.56|848.64|846.24|846.96|844.56|0
1651584600000|2022-05-03 13:30:00|846.24|843.84|847.92|845.52|849.12|846.72|846.24|843.84|0
1651584610000|2022-05-03 13:30:10|847.81|845.41|851.29|848.89|851.29|848.89|847.81|845.41|0
1651584620000|2022-05-03 13:30:20|850.32|847.92|848.16|845.76|850.32|847.92|847.92|845.52|0
1651584630000|2022-05-03 13:30:30|849.36|846.96|851.53|849.13|851.53|849.13|847.92|845.52|0
1651584640000|2022-05-03 13:30:40|852.97|850.57|852.25|849.85|853.45|851.05|852.25|849.85|0
1651584650000|2022-05-03 13:30:50|852.49|850.09|853.45|851.05|853.45|851.05|852.25|849.85|0
1651584660000|2022-05-03 13:31:00|852.49|850.09|852.97|850.57|853.21|850.81|852.49|850.09|0
1651584670000|2022-05-03 13:31:10|853.45|851.05|852.49|850.09|854.17|851.77|852.49|850.09|0
1651584680000|2022-05-03 13:31:20|853.45|851.05|852.49|850.09|853.45|851.05|852.49|850.09|0
1651584690000|2022-05-03 13:31:30|852.73|850.33|852.49|850.09|852.73|850.33|851.53|849.13|0
1651584700000|2022-05-03 13:31:40|853.93|851.53|855.14|852.74|855.38|852.98|853.93|851.53|0
1651584710000|2022-05-03 13:31:50|856.82|854.42|855.86|853.46|856.82|854.42|855.86|853.46|0
1651584720000|2022-05-03 13:32:00|855.62|853.22|852.97|850.57|856.1|853.7|852.97|850.57|0
1651584730000|2022-05-03 13:32:10|851.53|849.13|850.81|848.41|851.53|849.13|850.08|847.68|0
1651584740000|2022-05-03 13:32:20|851.05|848.65|849.84|847.44|852.01|849.61|849.84|847.44|0
1651584750000|2022-05-03 13:32:30|848.4|846|847.2|844.8|848.4|846|847.2|844.8|0
1651584760000|2022-05-03 13:32:40|846.48|844.08|847.44|845.04|847.57|845.17|846.48|844.08|0
1651584770000|2022-05-03 13:32:50|846.48|844.08|845.52|843.12|846.48|844.08|845.52|843.12|0
1651584780000|2022-05-03 13:33:00|845.04|842.64|846.24|843.84|846.24|843.84|844.8|842.4|0
1651584790000|2022-05-03 13:33:10|845.76|843.36|845.28|842.88|846.24|843.84|845.04|842.64|0
1651584800000|2022-05-03 13:33:20|845.76|843.36|846.72|844.32|846.72|844.32|845.52|843.12|0
1651584810000|2022-05-03 13:33:30|847.68|845.28|844.8|842.4|847.68|845.28|844.8|842.4|0
1651584820000|2022-05-03 13:33:40|843.36|840.96|844.08|841.68|844.08|841.68|842.88|840.48|0
1651584830000|2022-05-03 13:33:50|843.6|841.2|844.56|842.16|844.56|842.16|842.76|840.36|0
1651584840000|2022-05-03 13:34:00|844.08|841.68|842.88|840.48|844.08|841.68|842.88|840.48|0
1651584850000|2022-05-03 13:34:10|842.64|840.24|841.44|839.04|842.64|840.24|840.48|838.08|0
1651584860000|2022-05-03 13:34:20|841.92|839.52|841.2|838.8|842.88|840.48|841.2|838.8|0
1651584870000|2022-05-03 13:34:30|840.48|838.08|840|837.6|841.2|838.8|840|837.6|0
1651584880000|2022-05-03 13:34:40|842.16|839.76|842.64|840.24|842.64|840.24|841.92|839.52|0
1651584890000|2022-05-03 13:34:50|842.88|840.48|842.4|840|842.88|840.48|842.16|839.76|0
1651584900000|2022-05-03 13:35:00|843.36|840.96|845.52|843.12|845.52|843.12|843.36|840.96|0
1651584910000|2022-05-03 13:35:10|846.48|844.08|847.44|845.04|847.44|845.04|846.48|844.08|0
1651584920000|2022-05-03 13:35:20|847.2|844.8|846|843.6|847.68|845.28|846|843.6|0
1651584930000|2022-05-03 13:35:30|847.2|844.8|846.72|844.32|847.2|844.8|846|843.6|0
1651584940000|2022-05-03 13:35:40|846.96|844.56|846.48|844.08|846.96|844.56|846.48|844.08|0
1651584950000|2022-05-03 13:35:50|847.92|845.52|849.36|846.96|849.6|847.2|847.92|845.52|0
1651584960000|2022-05-03 13:36:00|848.16|845.76|849.36|846.96|849.36|846.96|847.92|845.52|0
1651584970000|2022-05-03 13:36:10|848.88|846.48|847.2|844.8|848.88|846.48|847.2|844.8|0
1651584980000|2022-05-03 13:36:20|845.52|843.12|845.04|842.64|845.52|843.12|845.04|842.64|0
1651584990000|2022-05-03 13:36:30|843.84|841.44|845.28|842.88|846|843.6|843.84|841.44|0
1651585000000|2022-05-03 13:36:40|846.24|843.84|848.64|846.24|848.88|846.48|846.24|843.84|0
1651585010000|2022-05-03 13:36:50|851.77|849.37|852.97|850.57|853.21|850.81|851.77|849.37|0
1651585020000|2022-05-03 13:37:00|854.17|851.77|855.62|853.22|856.82|854.42|854.17|851.77|0
1651585030000|2022-05-03 13:37:10|856.58|854.18|856.82|854.42|857.78|855.38|856.58|854.18|0
1651585040000|2022-05-03 13:37:20|858.5|856.1|855.62|853.22|858.5|856.1|855.62|853.22|0
1651585050000|2022-05-03 13:37:30|854.17|851.77|853.33|850.93|854.17|851.77|852.97|850.57|0
1651585060000|2022-05-03 13:37:40|853.69|851.29|854.3|851.9|854.3|851.9|853.69|851.29|0
1651585070000|2022-05-03 13:37:50|854.65|852.25|856.1|853.7|856.34|853.94|854.65|852.25|0
1651585080000|2022-05-03 13:38:00|856.58|854.18|854.17|851.77|857.06|854.66|854.17|851.77|0
1651585090000|2022-05-03 13:38:10|852.97|850.57|851.29|848.89|852.97|850.57|851.05|848.65|0
1651585100000|2022-05-03 13:38:20|852.01|849.61|851.77|849.37|852.97|850.57|851.77|849.37|0
1651585110000|2022-05-03 13:38:30|853.93|851.53|853.93|851.53|855.38|852.98|853.93|851.53|0
1651585120000|2022-05-03 13:38:40|853.21|850.81|853.93|851.53|854.17|851.77|852.73|850.33|0
1651585130000|2022-05-03 13:38:50|855.62|853.22|856.58|854.18|856.58|854.18|855.62|853.22|0
1651585140000|2022-05-03 13:39:00|855.86|853.46|856.1|853.7|857.3|854.9|855.38|852.98|0
1651585150000|2022-05-03 13:39:10|856.34|853.94|852.73|850.33|856.34|853.94|852.73|850.33|0
1651585160000|2022-05-03 13:39:20|849.84|847.44|851.29|848.89|851.29|848.89|849.84|847.44|0
1651585170000|2022-05-03 13:39:30|849.36|846.96|852.01|849.61|852.49|850.09|849.36|846.96|0
1651585180000|2022-05-03 13:39:40|854.17|851.77|854.89|852.49|854.89|852.49|854.17|851.77|0
1651585190000|2022-05-03 13:39:50|856.1|853.7|857.54|855.14|857.54|855.14|856.1|853.7|0
1651585200000|2022-05-03 13:40:00|855.38|852.98|855.38|852.98|856.1|853.7|854.3|851.9|0
1651585210000|2022-05-03 13:40:10|852.97|850.57|855.62|853.22|855.62|853.22|852.97|850.57|0
1651585220000|2022-05-03 13:40:20|857.06|854.66|855.62|853.22|857.06|854.66|855.62|853.22|0
1651585230000|2022-05-03 13:40:30|854.89|852.49|854.41|852.01|854.89|852.49|854.41|852.01|0
1651585240000|2022-05-03 13:40:40|854.65|852.25|852.97|850.57|854.65|852.25|852.73|850.33|0
1651585250000|2022-05-03 13:40:50|852.73|850.33|852.97|850.57|852.97|850.57|852.73|850.33|0
1651585260000|2022-05-03 13:41:00|851.29|848.89|854.41|852.01|854.41|852.01|851.29|848.89|0
1651585270000|2022-05-03 13:41:10|854.89|852.49|853.45|851.05|854.89|852.49|853.45|851.05|0
1651585280000|2022-05-03 13:41:20|853.93|851.53|856.1|853.7|856.1|853.7|853.93|851.53|0
1651585290000|2022-05-03 13:41:30|855.86|853.46|852.49|850.09|855.86|853.46|852.49|850.09|0
1651585300000|2022-05-03 13:41:40|852.01|849.61|852.49|850.09|852.49|850.09|851.77|849.37|0
1651585310000|2022-05-03 13:41:50|852.25|849.85|852.01|849.61|852.73|850.33|851.53|849.13|0
1651585320000|2022-05-03 13:42:00|851.53|849.13|849.6|847.2|851.53|849.13|849.12|846.72|0
1651585330000|2022-05-03 13:42:10|848.77|846.37|847.2|844.8|848.77|846.37|847.2|844.8|0
1651585340000|2022-05-03 13:42:20|848.4|846|849.36|846.96|849.36|846.96|848.4|846|0
1651585350000|2022-05-03 13:42:30|848.88|846.48|850.56|848.16|851.77|849.37|848.88|846.48|0
1651585360000|2022-05-03 13:42:40|851.77|849.37|848.4|846|852.25|849.85|848.4|846|0
1651585370000|2022-05-03 13:42:50|846|843.6|846|843.6|846|843.6|844.32|841.92|0
1651585380000|2022-05-03 13:43:00|845.76|843.36|849.36|846.96|849.36|846.96|845.76|843.36|0
1651585390000|2022-05-03 13:43:10|850.32|847.92|851.29|848.89|852.49|850.09|850.32|847.92|0
1651585400000|2022-05-03 13:43:20|851.04|848.64|850.8|848.4|852.25|849.85|850.8|848.4|0
1651585410000|2022-05-03 13:43:30|851.53|849.13|850.32|847.92|851.53|849.13|850.32|847.92|0
1651585420000|2022-05-03 13:43:40|849.6|847.2|850.8|848.4|850.8|848.4|849.6|847.2|0
1651585430000|2022-05-03 13:43:50|850.08|847.68|849.84|847.44|850.56|848.16|849.84|847.44|0
1651585440000|2022-05-03 13:44:00|850.8|848.4|850.21|847.81|851.29|848.89|850.21|847.81|0
1651585450000|2022-05-03 13:44:10|850.32|847.92|850.08|847.68|850.8|848.4|850.08|847.68|0
1651585460000|2022-05-03 13:44:20|849.6|847.2|849.84|847.44|849.84|847.44|849.6|847.2|0
1651585470000|2022-05-03 13:44:30|847.92|845.52|847.92|845.52|848.4|846|847.92|845.52|0
1651585480000|2022-05-03 13:44:40|848.64|846.24|848.16|845.76|849.25|846.85|847.92|845.52|0
1651585490000|2022-05-03 13:44:50|850.32|847.92|852.49|850.09|852.49|850.09|850.32|847.92|0
1651585500000|2022-05-03 13:45:00|853.21|850.81|853.45|851.05|854.89|852.49|853.21|850.81|0
1651585510000|2022-05-03 13:45:10|853.69|851.29|855.37|852.97|855.37|852.97|853.69|851.29|0
1651585520000|2022-05-03 13:45:20|853.93|851.53|853.45|851.05|854.89|852.49|853.45|851.05|0
1651585530000|2022-05-03 13:45:30|853.82|851.42|854.89|852.49|854.89|852.49|853.45|851.05|0
1651585540000|2022-05-03 13:45:40|854.17|851.77|857.3|854.9|857.3|854.9|854.17|851.77|0
1651585550000|2022-05-03 13:45:50|859.47|857.07|861.88|859.48|861.88|859.48|859.23|856.83|0
1651585560000|2022-05-03 13:46:00|861.39|858.99|858.75|856.35|861.39|858.99|858.75|856.35|0
1651585570000|2022-05-03 13:46:10|859.47|857.07|860.67|858.27|861.15|858.75|859.47|857.07|0
1651585580000|2022-05-03 13:46:20|861.64|859.24|860.91|858.51|861.64|859.24|860.67|858.27|0
1651585590000|2022-05-03 13:46:30|859.95|857.55|860.43|858.03|861.15|858.75|859.95|857.55|0
1651585600000|2022-05-03 13:46:40|860.91|858.51|860.19|857.79|860.91|858.51|860.19|857.79|0
1651585610000|2022-05-03 13:46:50|859.71|857.31|859.71|857.31|859.71|857.31|859.47|857.07|0
1651585620000|2022-05-03 13:47:00|859.11|856.71|860.19|857.79|860.19|857.79|859.11|856.71|0
1651585630000|2022-05-03 13:47:10|859.71|857.31|860.67|858.27|860.67|858.27|859.23|856.83|0
1651585640000|2022-05-03 13:47:20|860.32|857.92|859.47|857.07|860.32|857.92|859.47|857.07|0
1651585650000|2022-05-03 13:47:30|858.99|856.59|860.07|857.67|860.07|857.67|858.99|856.59|0
1651585660000|2022-05-03 13:47:40|859.71|857.31|858.74|856.34|859.95|857.55|858.74|856.34|0
1651585670000|2022-05-03 13:47:50|858.5|856.1|856.82|854.42|858.5|856.1|856.82|854.42|0
1651585680000|2022-05-03 13:48:00|856.94|854.54|856.82|854.42|857.78|855.38|856.82|854.42|0
1651585690000|2022-05-03 13:48:10|855.86|853.46|853.69|851.29|855.86|853.46|853.69|851.29|0
1651585700000|2022-05-03 13:48:20|851.77|849.37|852.97|850.57|852.97|850.57|851.77|849.37|0
1651585710000|2022-05-03 13:48:30|854.41|852.01|855.86|853.46|855.86|853.46|854.41|852.01|0
1651585720000|2022-05-03 13:48:40|856.34|853.94|855.86|853.46|856.34|853.94|855.61|853.21|0
1651585730000|2022-05-03 13:48:50|854.89|852.49|857.54|855.14|857.54|855.14|854.89|852.49|0
1651585740000|2022-05-03 13:49:00|857.67|855.27|859.47|857.07|859.47|857.07|857.67|855.27|0
1651585750000|2022-05-03 13:49:10|859.23|856.83|858.74|856.34|859.23|856.83|858.5|856.1|0
1651585760000|2022-05-03 13:49:20|859.11|856.71|857.54|855.14|859.11|856.71|857.54|855.14|0
1651585770000|2022-05-03 13:49:30|857.06|854.66|852.37|849.97|857.06|854.66|852.37|849.97|0
1651585780000|2022-05-03 13:49:40|852.97|850.57|851.77|849.37|852.97|850.57|851.77|849.37|0
1651585790000|2022-05-03 13:49:50|852.49|850.09|855.37|852.97|855.37|852.97|852.49|850.09|0
1651585800000|2022-05-03 13:50:00|856.34|853.94|858.74|856.34|858.74|856.34|856.34|853.94|0
1651585810000|2022-05-03 13:50:10|858.5|856.1|854.41|852.01|858.5|856.1|854.41|852.01|0
1651585820000|2022-05-03 13:50:20|850.8|848.4|851.52|849.12|851.52|849.12|850.56|848.16|0
1651585830000|2022-05-03 13:50:30|852.13|849.73|853.21|850.81|853.21|850.81|852.01|849.61|0
1651585840000|2022-05-03 13:50:40|853.93|851.53|853.93|851.53|853.93|851.53|852.97|850.57|0
1651585850000|2022-05-03 13:50:50|854.17|851.77|853.93|851.53|854.17|851.77|853.93|851.53|0
1651585860000|2022-05-03 13:51:00|854.41|852.01|854.65|852.25|855.61|853.21|854.41|852.01|0
1651585870000|2022-05-03 13:51:10|852.25|849.85|854.65|852.25|854.65|852.25|852.25|849.85|0
1651585880000|2022-05-03 13:51:20|853.21|850.81|852.97|850.57|853.45|851.05|852.73|850.33|0
1651585890000|2022-05-03 13:51:30|852.25|849.85|851.04|848.64|852.25|849.85|851.04|848.64|0
1651585900000|2022-05-03 13:51:40|848.88|846.48|848.28|845.88|849.12|846.72|848.28|845.88|0
1651585910000|2022-05-03 13:51:50|848.16|845.76|847.68|845.28|848.64|846.24|847.68|845.28|0
1651585920000|2022-05-03 13:52:00|848.04|845.64|846.24|843.84|848.04|845.64|846.24|843.84|0
1651585930000|2022-05-03 13:52:10|849.84|847.44|851.28|848.88|851.28|848.88|849.36|846.96|0
1651585940000|2022-05-03 13:52:20|852.49|850.09|852.49|850.09|852.73|850.33|850.8|848.4|0
1651585950000|2022-05-03 13:52:30|852.97|850.57|853.21|850.81|853.45|851.05|852.97|850.57|0
1651585960000|2022-05-03 13:52:40|852.49|850.09|852.97|850.57|852.97|850.57|852.49|850.09|0
1651585970000|2022-05-03 13:52:50|852.73|850.33|852.73|850.33|853.21|850.81|852.73|850.33|0
1651585980000|2022-05-03 13:53:00|853.21|850.81|855.13|852.73|855.86|853.46|853.21|850.81|0
1651585990000|2022-05-03 13:53:10|855.26|852.86|854.65|852.25|855.61|853.21|854.17|851.77|0
1651586000000|2022-05-03 13:53:20|852.97|850.57|852.73|850.33|853.21|850.81|852.25|849.85|0
1651586010000|2022-05-03 13:53:30|852.49|850.09|852.97|850.57|852.97|850.57|851.52|849.12|0
1651586020000|2022-05-03 13:53:40|852.73|850.33|853.45|851.05|853.45|851.05|852.49|850.09|0
1651586030000|2022-05-03 13:53:50|853.93|851.53|853.21|850.81|854.41|852.01|853.21|850.81|0
1651586040000|2022-05-03 13:54:00|852.73|850.33|852.97|850.57|852.97|850.57|851.28|848.88|0
1651586050000|2022-05-03 13:54:10|853.69|851.29|852.97|850.57|853.69|851.29|852.01|849.61|0
1651586060000|2022-05-03 13:54:20|853.21|850.81|851.04|848.64|853.33|850.93|851.04|848.64|0
1651586070000|2022-05-03 13:54:30|851.52|849.12|850.21|847.81|851.52|849.12|850.21|847.81|0
1651586080000|2022-05-03 13:54:40|848.88|846.48|848.64|846.24|848.88|846.48|847.92|845.52|0
1651586090000|2022-05-03 13:54:50|848.4|846|848.4|846|848.88|846.48|848.4|846|0
1651586100000|2022-05-03 13:55:00|848.64|846.24|846.72|844.32|848.64|846.24|846.72|844.32|0
1651586110000|2022-05-03 13:55:10|847.32|844.92|847.92|845.52|848.4|846|847.32|844.92|0
1651586120000|2022-05-03 13:55:20|848.16|845.76|847.68|845.28|848.16|845.76|847.68|845.28|0
1651586130000|2022-05-03 13:55:30|849.6|847.2|852.25|849.85|852.25|849.85|849.6|847.2|0
1651586140000|2022-05-03 13:55:40|852.97|850.57|851.52|849.12|853.21|850.81|851.52|849.12|0
1651586150000|2022-05-03 13:55:50|851.28|848.88|852.73|850.33|852.73|850.33|851.28|848.88|0
1651586160000|2022-05-03 13:56:00|852.49|850.09|852.25|849.85|852.49|850.09|852.25|849.85|0
1651586170000|2022-05-03 13:56:10|852.01|849.61|851.28|848.88|852.61|850.21|851.28|848.88|0
1651586180000|2022-05-03 13:56:20|851.04|848.64|845.04|842.64|851.04|848.64|845.04|842.64|0
1651586190000|2022-05-03 13:56:30|844.8|842.4|844.08|841.68|844.8|842.4|843.36|840.96|0
1651586200000|2022-05-03 13:56:40|844.32|841.92|846|843.6|846.72|844.32|844.32|841.92|0
1651586210000|2022-05-03 13:56:50|846.72|844.32|845.28|842.88|846.72|844.32|844.92|842.52|0
1651586220000|2022-05-03 13:57:00|844.56|842.16|844.08|841.68|844.56|842.16|844.08|841.68|0
1651586230000|2022-05-03 13:57:10|843.84|841.44|845.52|843.12|845.52|843.12|843.84|841.44|0
1651586240000|2022-05-03 13:57:20|846.24|843.84|847.44|845.04|847.44|845.04|845.76|843.36|0
1651586250000|2022-05-03 13:57:30|846.72|844.32|847.44|845.04|847.44|845.04|846.72|844.32|0
1651586260000|2022-05-03 13:57:40|847.68|845.28|847.8|845.4|847.8|845.4|847.32|844.92|0
1651586270000|2022-05-03 13:57:50|847.44|845.04|848.4|846|848.64|846.24|847.44|845.04|0
1651586280000|2022-05-03 13:58:00|848.88|846.48|848.4|846|848.88|846.48|848.4|846|0
1651586290000|2022-05-03 13:58:10|847.92|845.52|847.44|845.04|847.92|845.52|846.96|844.56|0
1651586300000|2022-05-03 13:58:20|848.28|845.88|848.28|845.88|848.64|846.24|848.28|845.88|0
1651586310000|2022-05-03 13:58:30|847.68|845.28|847.92|845.52|847.92|845.52|847.2|844.8|0
1651586320000|2022-05-03 13:58:40|847.8|845.4|851.28|848.88|851.28|848.88|847.8|845.4|0
1651586330000|2022-05-03 13:58:50|850.08|847.68|848.88|846.48|850.08|847.68|848.88|846.48|0
1651586340000|2022-05-03 13:59:00|847.2|844.8|845.52|843.12|847.2|844.8|845.52|843.12|0
1651586350000|2022-05-03 13:59:10|846|843.6|846.48|844.08|846.48|844.08|846|843.6|0
1651586360000|2022-05-03 13:59:20|847.44|845.04|843.84|841.44|847.44|845.04|843.84|841.44|0
1651586370000|2022-05-03 13:59:30|842.88|840.48|842.63|840.23|842.88|840.48|842.28|839.88|0
1651586380000|2022-05-03 13:59:40|843.84|841.44|844.44|842.04|844.44|842.04|843.72|841.32|0
1651586390000|2022-05-03 13:59:50|843.72|841.32|844.08|841.68|844.2|841.8|843.72|841.32|0
1651586400000|2022-05-03 14:00:00|841.44|839.04|839.88|837.48|841.44|839.04|839.16|836.76|0
1651586410000|2022-05-03 14:00:10|839.64|837.24|838.8|836.4|839.64|837.24|838.08|835.68|0
1651586420000|2022-05-03 14:00:20|839.04|836.64|838.8|836.4|839.04|836.64|838.8|836.4|0
1651586430000|2022-05-03 14:00:30|839.28|836.88|838.8|836.4|839.28|836.88|838.56|836.16|0
1651586440000|2022-05-03 14:00:40|838.56|836.16|839.88|837.48|840|837.6|838.56|836.16|0
1651586450000|2022-05-03 14:00:50|839.28|836.88|839.04|836.64|840.48|838.08|839.04|836.64|0
1651586460000|2022-05-03 14:01:00|838.68|836.28|838.56|836.16|839.04|836.64|838.56|836.16|0
1651586470000|2022-05-03 14:01:10|838.8|836.4|839.52|837.12|839.52|837.12|838.56|836.16|0
1651586480000|2022-05-03 14:01:20|838.8|836.4|838.08|835.68|839.28|836.88|838.08|835.68|0
1651586490000|2022-05-03 14:01:30|838.92|836.52|839.4|837|839.4|837|838.08|835.68|0
1651586500000|2022-05-03 14:01:40|839.04|836.64|839.76|837.36|839.76|837.36|838.8|836.4|0
1651586510000|2022-05-03 14:01:50|840.36|837.96|838.45|836.05|840.37|837.97|838.45|836.05|0
1651586520000|2022-05-03 14:02:00|837.99|835.59|839.31|836.91|839.31|836.91|837.99|835.59|0
1651586530000|2022-05-03 14:02:10|839.67|837.27|840.39|837.99|840.39|837.99|839.67|837.27|0
1651586540000|2022-05-03 14:02:20|840.15|837.75|838.71|836.31|840.15|837.75|838.71|836.31|0
1651586550000|2022-05-03 14:02:30|838.47|836.07|837.99|835.59|838.95|836.55|837.99|835.59|0
1651586560000|2022-05-03 14:02:40|838.23|835.83|838.23|835.83|838.23|835.83|837.75|835.35|0
1651586570000|2022-05-03 14:02:50|838.47|836.07|838.59|836.19|838.95|836.55|838.23|835.83|0
1651586580000|2022-05-03 14:03:00|838.47|836.07|837.99|835.59|838.47|836.07|837.99|835.59|0
1651586590000|2022-05-03 14:03:10|838.23|835.83|840.15|837.75|840.15|837.75|838.23|835.83|0
1651586600000|2022-05-03 14:03:20|839.91|837.51|838.52|836.12|839.91|837.51|838.04|835.64|0
1651586610000|2022-05-03 14:03:30|837.8|835.4|838.04|835.64|838.04|835.64|837.8|835.4|0
1651586620000|2022-05-03 14:03:40|837.56|835.16|838.04|835.64|838.04|835.64|837.56|835.16|0
1651586630000|2022-05-03 14:03:50|839.25|836.85|838.52|836.12|839.25|836.85|838.52|836.12|0
1651586640000|2022-05-03 14:04:00|837.93|835.53|838.52|836.12|838.52|836.12|837.8|835.4|0
1651586650000|2022-05-03 14:04:10|837.8|835.4|838.28|835.88|838.28|835.88|837.8|835.4|0
1651586660000|2022-05-03 14:04:20|837.56|835.16|837.56|835.16|838.04|835.64|837.56|835.16|0
1651586670000|2022-05-03 14:04:30|837.8|835.4|837.8|835.4|837.8|835.4|837.56|835.16|0
1651586680000|2022-05-03 14:04:40|835.88|833.48|836.12|833.72|836.12|833.72|835.16|832.76|0
1651586690000|2022-05-03 14:04:50|835.88|833.48|836.6|834.2|836.6|834.2|835.4|833|0
1651586700000|2022-05-03 14:05:00|836.36|833.96|834.19|831.79|836.36|833.96|834.19|831.79|0
1651586710000|2022-05-03 14:05:10|834.92|832.52|836.36|833.96|836.36|833.96|834.92|832.52|0
1651586720000|2022-05-03 14:05:20|836.6|834.2|839.01|836.61|839.01|836.61|836.6|834.2|0
1651586730000|2022-05-03 14:05:30|838.52|836.12|837.08|834.68|838.52|836.12|837.08|834.68|0
1651586740000|2022-05-03 14:05:40|837.56|835.16|836.36|833.96|837.56|835.16|835.52|833.12|0
1651586750000|2022-05-03 14:05:50|836.6|834.2|836.84|834.44|836.84|834.44|836.12|833.72|0
1651586760000|2022-05-03 14:06:00|837.56|835.16|838.04|835.64|838.52|836.12|837.56|835.16|0
1651586770000|2022-05-03 14:06:10|838.76|836.36|837.8|835.4|838.76|836.36|837.8|835.4|0
1651586780000|2022-05-03 14:06:20|838.04|835.64|836.84|834.44|838.04|835.64|836.36|833.96|0
1651586790000|2022-05-03 14:06:30|837.32|834.92|837.8|835.4|837.8|835.4|837.21|834.81|0
1651586800000|2022-05-03 14:06:40|839.01|836.61|838.76|836.36|839.01|836.61|838.28|835.88|0
1651586810000|2022-05-03 14:06:50|838.28|835.88|838.76|836.36|838.76|836.36|837.56|835.16|0
1651586820000|2022-05-03 14:07:00|838.28|835.88|840.45|838.05|840.45|838.05|838.28|835.88|0
1651586830000|2022-05-03 14:07:10|840.21|837.81|840.09|837.69|840.21|837.81|840.09|837.69|0
1651586840000|2022-05-03 14:07:20|840.21|837.81|844.91|842.51|844.91|842.51|840.21|837.81|0
1651586850000|2022-05-03 14:07:30|844.54|842.14|846.47|844.07|846.95|844.55|844.54|842.14|0
1651586860000|2022-05-03 14:07:40|845.87|843.47|846.47|844.07|846.47|844.07|845.51|843.11|0
1651586870000|2022-05-03 14:07:50|845.51|843.11|844.54|842.14|845.51|843.11|844.06|841.66|0
1651586880000|2022-05-03 14:08:00|844.79|842.39|846.47|844.07|846.47|844.07|844.79|842.39|0
1651586890000|2022-05-03 14:08:10|846.95|844.55|845.75|843.35|846.95|844.55|845.27|842.87|0
1651586900000|2022-05-03 14:08:20|845.51|843.11|846.36|843.96|846.36|843.96|845.03|842.63|0
1651586910000|2022-05-03 14:08:30|846.47|844.07|848.4|846|848.4|846|845.75|843.35|0
1651586920000|2022-05-03 14:08:40|850.33|847.93|852.02|849.62|852.02|849.62|850.33|847.93|0
1651586930000|2022-05-03 14:08:50|851.06|848.66|851.06|848.66|851.06|848.66|850.81|848.41|0
1651586940000|2022-05-03 14:09:00|851.78|849.38|849.97|847.57|851.78|849.38|849.97|847.57|0
1651586950000|2022-05-03 14:09:10|850.33|847.93|850.94|848.54|851.06|848.66|850.33|847.93|0
1651586960000|2022-05-03 14:09:20|850.09|847.69|850.81|848.41|850.81|848.41|850.09|847.69|0
1651586970000|2022-05-03 14:09:30|851.06|848.66|852.02|849.62|852.02|849.62|851.06|848.66|0
1651586980000|2022-05-03 14:09:40|852.5|850.1|854.32|851.92|854.32|851.92|852.5|850.1|0
1651586990000|2022-05-03 14:09:50|854.43|852.03|852.5|850.1|854.43|852.03|852.5|850.1|0
1651587000000|2022-05-03 14:10:00|853.71|851.31|853.59|851.19|853.95|851.55|853.23|850.83|0
1651587010000|2022-05-03 14:10:10|854.19|851.79|855.64|853.24|855.64|853.24|853.95|851.55|0
1651587020000|2022-05-03 14:10:20|854.68|852.28|854.19|851.79|854.68|852.28|854.19|851.79|0
1651587030000|2022-05-03 14:10:30|853.59|851.19|851.9|849.5|853.59|851.19|851.54|849.14|0
1651587040000|2022-05-03 14:10:40|852.5|850.1|853.95|851.55|853.95|851.55|852.5|850.1|0
1651587050000|2022-05-03 14:10:50|854.43|852.03|853.71|851.31|854.43|852.03|853.47|851.07|0
1651587060000|2022-05-03 14:11:00|853.23|850.83|854.19|851.79|854.19|851.79|853.23|850.83|0
1651587070000|2022-05-03 14:11:10|853.95|851.55|852.99|850.59|853.95|851.55|852.99|850.59|0
1651587080000|2022-05-03 14:11:20|852.5|850.1|852.99|850.59|853.47|851.07|852.5|850.1|0
1651587090000|2022-05-03 14:11:30|851.78|849.38|850.81|848.41|851.78|849.38|850.81|848.41|0
1651587100000|2022-05-03 14:11:40|849.37|846.97|850.57|848.17|850.57|848.17|849.37|846.97|0
1651587110000|2022-05-03 14:11:50|851.05|848.65|852.99|850.59|852.99|850.59|851.05|848.65|0
1651587120000|2022-05-03 14:12:00|852.74|850.34|854.92|852.52|854.92|852.52|852.74|850.34|0
1651587130000|2022-05-03 14:12:10|855.4|853|856.37|853.97|857.22|854.82|855.4|853|0
1651587140000|2022-05-03 14:12:20|856.85|854.45|857.33|854.93|857.33|854.93|856.37|853.97|0
1651587150000|2022-05-03 14:12:30|857.09|854.69|857.09|854.69|857.09|854.69|856.61|854.21|0
1651587160000|2022-05-03 14:12:40|856.61|854.21|855.88|853.48|856.61|854.21|855.64|853.24|0
1651587170000|2022-05-03 14:12:50|856.12|853.72|854.8|852.4|856.12|853.72|854.8|852.4|0
1651587180000|2022-05-03 14:13:00|853.95|851.55|852.26|849.86|853.95|851.55|852.26|849.86|0
1651587190000|2022-05-03 14:13:10|851.78|849.38|851.42|849.02|852.74|850.34|851.42|849.02|0
1651587200000|2022-05-03 14:13:20|852.15|849.75|851.3|848.9|852.15|849.75|851.3|848.9|0
1651587210000|2022-05-03 14:13:30|851.05|848.65|851.78|849.38|851.78|849.38|851.05|848.65|0
1651587220000|2022-05-03 14:13:40|852.5|850.1|852.02|849.62|853.23|850.83|852.02|849.62|0
1651587230000|2022-05-03 14:13:50|852.26|849.86|851.3|848.9|852.26|849.86|851.05|848.65|0
1651587240000|2022-05-03 14:14:00|850.81|848.41|850.33|847.93|850.81|848.41|850.33|847.93|0
1651587250000|2022-05-03 14:14:10|850.09|847.69|849.85|847.45|851.3|848.9|849.85|847.45|0
1651587260000|2022-05-03 14:14:20|849.61|847.21|849.73|847.33|850.09|847.69|849.61|847.21|0
1651587270000|2022-05-03 14:14:30|849.12|846.72|846.47|844.07|849.12|846.72|846.47|844.07|0
1651587280000|2022-05-03 14:14:40|847.2|844.8|845.27|842.87|847.2|844.8|845.27|842.87|0
1651587290000|2022-05-03 14:14:50|844.06|841.66|843.34|840.94|844.06|841.66|843.1|840.7|0
1651587300000|2022-05-03 14:15:00|844.54|842.14|845.99|843.59|846.71|844.31|844.54|842.14|0
1651587310000|2022-05-03 14:15:10|846.47|844.07|844.54|842.14|846.47|844.07|844.54|842.14|0
1651587320000|2022-05-03 14:15:20|845.75|843.35|847.68|845.28|847.8|845.4|845.75|843.35|0
1651587330000|2022-05-03 14:15:30|846.71|844.31|845.27|842.87|846.71|844.31|845.27|842.87|0
1651587340000|2022-05-03 14:15:40|845.99|843.59|851.05|848.65|851.05|848.65|845.99|843.59|0
1651587350000|2022-05-03 14:15:50|852.15|849.75|850.57|848.17|852.15|849.75|850.57|848.17|0
1651587360000|2022-05-03 14:16:00|850.46|848.06|852.26|849.86|852.26|849.86|850.46|848.06|0
1651587370000|2022-05-03 14:16:10|853.95|851.55|853.95|851.55|854.19|851.79|853.95|851.55|0
1651587380000|2022-05-03 14:16:20|853.59|851.19|853.47|851.07|853.95|851.55|853.47|851.07|0
1651587390000|2022-05-03 14:16:30|853.71|851.31|854.43|852.03|854.43|852.03|853.23|850.83|0
1651587400000|2022-05-03 14:16:40|853.95|851.55|852.99|850.59|853.95|851.55|852.99|850.59|0
1651587410000|2022-05-03 14:16:50|852.26|849.86|852.26|849.86|852.5|850.1|852.02|849.62|0
1651587420000|2022-05-03 14:17:00|850.57|848.17|850.57|848.17|850.57|848.17|849.37|846.97|0
1651587430000|2022-05-03 14:17:10|849.85|847.45|848.64|846.24|849.85|847.45|848.4|846|0
1651587440000|2022-05-03 14:17:20|848.4|846|847.44|845.04|848.4|846|847.44|845.04|0
1651587450000|2022-05-03 14:17:30|847.68|845.28|849.37|846.97|849.37|846.97|847.68|845.28|0
1651587460000|2022-05-03 14:17:40|849.61|847.21|848.77|846.37|849.61|847.21|848.77|846.37|0
1651587470000|2022-05-03 14:17:50|849.61|847.21|848.4|846|849.85|847.45|848.4|846|0
1651587480000|2022-05-03 14:18:00|848.88|846.48|848.29|845.89|848.88|846.48|848.29|845.89|0
1651587490000|2022-05-03 14:18:10|848.53|846.13|850.09|847.69|850.09|847.69|848.4|846|0
1651587500000|2022-05-03 14:18:20|849.25|846.85|849.37|846.97|849.37|846.97|849.12|846.72|0
1651587510000|2022-05-03 14:18:30|849.12|846.72|847.68|845.28|849.12|846.72|847.44|845.04|0
1651587520000|2022-05-03 14:18:40|848.04|845.64|847.92|845.52|848.04|845.64|847.2|844.8|0
1651587530000|2022-05-03 14:18:50|847.68|845.28|848.64|846.24|848.64|846.24|847.44|845.04|0
1651587540000|2022-05-03 14:19:00|847.44|845.04|845.99|843.59|847.44|845.04|845.75|843.35|0
1651587550000|2022-05-03 14:19:10|845.75|843.35|847.44|845.04|847.44|845.04|845.75|843.35|0
1651587560000|2022-05-03 14:19:20|847.68|845.28|846.95|844.55|847.92|845.52|846.95|844.55|0
1651587570000|2022-05-03 14:19:30|846.23|843.83|846.23|843.83|846.47|844.07|846.23|843.83|0
1651587580000|2022-05-03 14:19:40|845.99|843.59|846.11|843.71|846.47|844.07|845.99|843.59|0
1651587590000|2022-05-03 14:19:50|845.27|842.87|845.27|842.87|845.51|843.11|844.54|842.14|0
1651587600000|2022-05-03 14:20:00|845.75|843.35|847.19|844.79|847.19|844.79|845.75|843.35|0
1651587610000|2022-05-03 14:20:10|846.36|843.96|845.03|842.63|846.36|843.96|845.03|842.63|0
1651587620000|2022-05-03 14:20:20|845.27|842.87|844.78|842.38|845.75|843.35|844.78|842.38|0
1651587630000|2022-05-03 14:20:30|845.03|842.63|844.78|842.38|845.51|843.11|844.78|842.38|0
1651587640000|2022-05-03 14:20:40|844.3|841.9|843.7|841.3|844.54|842.14|843.7|841.3|0
1651587650000|2022-05-03 14:20:50|843.1|840.7|842.62|840.22|843.1|840.7|841.65|839.25|0
1651587660000|2022-05-03 14:21:00|841.89|839.49|843.34|840.94|843.34|840.94|841.89|839.49|0
1651587670000|2022-05-03 14:21:10|843.95|841.55|846.23|843.83|846.23|843.83|843.95|841.55|0
1651587680000|2022-05-03 14:21:20|846.71|844.31|846.71|844.31|846.71|844.31|846.71|844.31|0
1651587690000|2022-05-03 14:21:30|846.47|844.07|846.47|844.07|846.47|844.07|845.75|843.35|0
1651587700000|2022-05-03 14:21:40|847.68|845.28|848.4|846|848.88|846.48|847.68|845.28|0
1651587710000|2022-05-03 14:21:50|849.25|846.85|848.88|846.48|849.25|846.85|848.77|846.37|0
1651587720000|2022-05-03 14:22:00|847.68|845.28|849.85|847.45|849.85|847.45|847.68|845.28|0
1651587730000|2022-05-03 14:22:10|851.3|848.9|852.26|849.86|852.5|850.1|851.3|848.9|0
1651587740000|2022-05-03 14:22:20|851.3|848.9|851.3|848.9|851.3|848.9|851.3|848.9|0
1651587750000|2022-05-03 14:22:30|849.61|847.21|848.88|846.48|849.61|847.21|848.88|846.48|0
1651587760000|2022-05-03 14:22:40|849.12|846.72|848.88|846.48|849.25|846.85|848.88|846.48|0
1651587770000|2022-05-03 14:22:50|849.01|846.61|845.75|843.35|849.01|846.61|845.75|843.35|0
1651587780000|2022-05-03 14:23:00|845.99|843.59|846.47|844.07|847.19|844.79|845.99|843.59|0
1651587790000|2022-05-03 14:23:10|846.11|843.71|845.87|843.47|846.11|843.71|845.75|843.35|0
1651587800000|2022-05-03 14:23:20|846.95|844.55|849.12|846.72|849.12|846.72|846.95|844.55|0
1651587810000|2022-05-03 14:23:30|848.88|846.48|847.68|845.28|848.88|846.48|847.68|845.28|0
1651587820000|2022-05-03 14:23:40|849.12|846.72|848.4|846|849.12|846.72|848.4|846|0
1651587830000|2022-05-03 14:23:50|848.88|846.48|848.64|846.24|848.88|846.48|848.16|845.76|0
1651587840000|2022-05-03 14:24:00|848.4|846|847.68|845.28|848.4|846|847.19|844.79|0
1651587850000|2022-05-03 14:24:10|847.19|844.79|848.64|846.24|848.64|846.24|847.19|844.79|0
1651587860000|2022-05-03 14:24:20|848.88|846.48|847.92|845.52|849.12|846.72|847.92|845.52|0
1651587870000|2022-05-03 14:24:30|847.44|845.04|847.68|845.28|848.64|846.24|847.44|845.04|0
1651587880000|2022-05-03 14:24:40|847.44|845.04|847.68|845.28|848.64|846.24|847.44|845.04|0
1651587890000|2022-05-03 14:24:50|848.16|845.76|847.44|845.04|848.4|846|847.44|845.04|0
1651587900000|2022-05-03 14:25:00|846.71|844.31|845.51|843.11|846.71|844.31|845.03|842.63|0
1651587910000|2022-05-03 14:25:10|845.99|843.59|846.95|844.55|846.95|844.55|845.27|842.87|0
1651587920000|2022-05-03 14:25:20|848.64|846.24|848.16|845.76|849.01|846.61|848.16|845.76|0
1651587930000|2022-05-03 14:25:30|847.92|845.52|846.47|844.07|847.92|845.52|846.47|844.07|0
1651587940000|2022-05-03 14:25:40|846.95|844.55|840.93|838.53|846.95|844.55|840.93|838.53|0
1651587950000|2022-05-03 14:25:50|841.41|839.01|843.1|840.7|843.1|840.7|841.41|839.01|0
1651587960000|2022-05-03 14:26:00|841.17|838.77|840.69|838.29|841.17|838.77|839.97|837.57|0
1651587970000|2022-05-03 14:26:10|840.45|838.05|840.21|837.81|840.45|838.05|839.73|837.33|0
1651587980000|2022-05-03 14:26:20|840.45|838.05|841.89|839.49|841.89|839.49|840.45|838.05|0
1651587990000|2022-05-03 14:26:30|842.37|839.97|841.65|839.25|842.62|840.22|841.65|839.25|0
1651588000000|2022-05-03 14:26:40|841.78|839.38|841.89|839.49|842.86|840.46|841.78|839.38|0
1651588010000|2022-05-03 14:26:50|840.21|837.81|838.52|836.12|840.21|837.81|838.52|836.12|0
1651588020000|2022-05-03 14:27:00|839.24|836.84|840.09|837.69|840.21|837.81|838.28|835.88|0
1651588030000|2022-05-03 14:27:10|839.97|837.57|840.09|837.69|841.17|838.77|839.97|837.57|0
1651588040000|2022-05-03 14:27:20|839.73|837.33|840.45|838.05|840.45|838.05|839.73|837.33|0
1651588050000|2022-05-03 14:27:30|840.21|837.81|840.21|837.81|840.21|837.81|839.24|836.84|0
1651588060000|2022-05-03 14:27:40|840.69|838.29|838.76|836.36|840.69|838.29|838.76|836.36|0
1651588070000|2022-05-03 14:27:50|839|836.6|839|836.6|839.24|836.84|838.76|836.36|0
1651588080000|2022-05-03 14:28:00|838.28|835.88|839.13|836.73|839.48|837.08|838.28|835.88|0
1651588090000|2022-05-03 14:28:10|838.76|836.36|839.73|837.33|839.73|837.33|838.76|836.36|0
1651588100000|2022-05-03 14:28:20|840.21|837.81|839.97|837.57|840.21|837.81|839.24|836.84|0
1651588110000|2022-05-03 14:28:30|839.24|836.84|839.37|836.97|839.73|837.33|839.24|836.84|0
1651588120000|2022-05-03 14:28:40|839.24|836.84|839.48|837.08|839.85|837.45|839.24|836.84|0
1651588130000|2022-05-03 14:28:50|839.73|837.33|840.21|837.81|840.21|837.81|839.61|837.21|0
1651588140000|2022-05-03 14:29:00|840.33|837.93|836.6|834.2|840.33|837.93|836.6|834.2|0
1651588150000|2022-05-03 14:29:10|837.32|834.92|839.48|837.08|839.48|837.08|837.32|834.92|0
1651588160000|2022-05-03 14:29:20|839|836.6|838.28|835.88|839|836.6|838.28|835.88|0
1651588170000|2022-05-03 14:29:30|838.52|836.12|839.48|837.08|839.48|837.08|838.52|836.12|0
1651588180000|2022-05-03 14:29:40|839.24|836.84|838.76|836.36|839.24|836.84|838.76|836.36|0
1651588190000|2022-05-03 14:29:50|839|836.6|838.65|836.25|839.13|836.73|838.65|836.25|0
1651588200000|2022-05-03 14:30:00|837.8|835.4|836.12|833.72|838.04|835.64|836.12|833.72|0
1651588210000|2022-05-03 14:30:10|835.88|833.48|836.84|834.44|836.84|834.44|834.91|832.51|0
1651588220000|2022-05-03 14:30:20|838.04|835.64|838.52|836.12|838.52|836.12|837.32|834.92|0
1651588230000|2022-05-03 14:30:30|839|836.6|839.85|837.45|839.85|837.45|839|836.6|0
1651588240000|2022-05-03 14:30:40|839.97|837.57|838.52|836.12|839.97|837.57|838.52|836.12|0
1651588250000|2022-05-03 14:30:50|838.28|835.88|839.24|836.84|839.24|836.84|838.04|835.64|0
1651588260000|2022-05-03 14:31:00|838.76|836.36|840.93|838.53|840.93|838.53|838.76|836.36|0
1651588270000|2022-05-03 14:31:10|840.69|838.29|844.06|841.66|844.06|841.66|840.69|838.29|0
1651588280000|2022-05-03 14:31:20|843.58|841.18|841.65|839.25|843.58|841.18|841.65|839.25|0
1651588290000|2022-05-03 14:31:30|842.37|839.97|841.17|838.77|842.37|839.97|841.17|838.77|0
1651588300000|2022-05-03 14:31:40|838.04|835.64|839.37|836.97|839.97|837.57|838.04|835.64|0
1651588310000|2022-05-03 14:31:50|839.73|837.33|838.89|836.49|839.73|837.33|838.52|836.12|0
1651588320000|2022-05-03 14:32:00|838.52|836.12|832.75|830.35|838.52|836.12|832.75|830.35|0
1651588330000|2022-05-03 14:32:10|833.71|831.31|834.43|832.03|834.43|832.03|833.71|831.31|0
1651588340000|2022-05-03 14:32:20|834.67|832.27|834.91|832.51|834.91|832.51|833.95|831.55|0
1651588350000|2022-05-03 14:32:30|834.19|831.79|834.91|832.51|834.91|832.51|833.95|831.55|0
1651588360000|2022-05-03 14:32:40|834.43|832.03|834.08|831.68|834.43|832.03|834.08|831.68|0
1651588370000|2022-05-03 14:32:50|833.71|831.31|831.79|829.39|833.71|831.31|831.55|829.15|0
1651588380000|2022-05-03 14:33:00|831.07|828.67|830.83|828.43|831.31|828.91|830.11|827.71|0
1651588390000|2022-05-03 14:33:10|830.71|828.31|833.95|831.55|833.95|831.55|830.71|828.31|0
1651588400000|2022-05-03 14:33:20|833.23|830.83|832.51|830.11|833.23|830.83|832.51|830.11|0
1651588410000|2022-05-03 14:33:30|831.79|829.39|831.79|829.39|831.79|829.39|831.79|829.39|0
1651588420000|2022-05-03 14:33:40|832.03|829.63|831.31|828.91|832.03|829.63|831.31|828.91|0
1651588430000|2022-05-03 14:33:50|831.55|829.15|831.79|829.39|832.51|830.11|831.55|829.15|0
1651588440000|2022-05-03 14:34:00|831.07|828.67|831.07|828.67|831.07|828.67|830.35|827.95|0
1651588450000|2022-05-03 14:34:10|831.19|828.79|830.83|828.43|831.19|828.79|830.35|827.95|0
1651588460000|2022-05-03 14:34:20|830.71|828.31|830.59|828.19|830.71|828.31|830.11|827.71|0
1651588470000|2022-05-03 14:34:30|830.11|827.71|831.31|828.91|831.55|829.15|830.11|827.71|0
1651588480000|2022-05-03 14:34:40|832.03|829.63|832.27|829.87|832.27|829.87|832.03|829.63|0
1651588490000|2022-05-03 14:34:50|832.39|829.99|832.75|830.35|832.75|830.35|832.39|829.99|0
1651588500000|2022-05-03 14:35:00|832.03|829.63|831.67|829.27|832.03|829.63|831.55|829.15|0
1651588510000|2022-05-03 14:35:10|831.31|828.91|831.55|829.15|832.51|830.11|831.31|828.91|0
1651588520000|2022-05-03 14:35:20|831.31|828.91|832.51|830.11|832.51|830.11|831.31|828.91|0
1651588530000|2022-05-03 14:35:30|831.79|829.39|833.23|830.83|833.23|830.83|831.79|829.39|0
1651588540000|2022-05-03 14:35:40|833.47|831.07|835.87|833.47|835.87|833.47|833.47|831.07|0
1651588550000|2022-05-03 14:35:50|836|833.6|834.43|832.03|836|833.6|834.43|832.03|0
1651588560000|2022-05-03 14:36:00|833.95|831.55|836.36|833.96|836.36|833.96|833.95|831.55|0
1651588570000|2022-05-03 14:36:10|837.08|834.68|835.15|832.75|837.08|834.68|835.15|832.75|0
1651588580000|2022-05-03 14:36:20|835.87|833.47|835.63|833.23|836.12|833.72|835.63|833.23|0
1651588590000|2022-05-03 14:36:30|836.36|833.96|835.15|832.75|836.36|833.96|835.15|832.75|0
1651588600000|2022-05-03 14:36:40|834.91|832.51|834.67|832.27|834.91|832.51|834.43|832.03|0
1651588610000|2022-05-03 14:36:50|835.39|832.99|835.63|833.23|835.63|833.23|835.15|832.75|0
1651588620000|2022-05-03 14:37:00|836.36|833.96|836.6|834.2|837.8|835.4|836.36|833.96|0
1651588630000|2022-05-03 14:37:10|837.08|834.68|836.6|834.2|837.08|834.68|836.12|833.72|0
1651588640000|2022-05-03 14:37:20|836.84|834.44|837.56|835.16|837.56|835.16|836.48|834.08|0
1651588650000|2022-05-03 14:37:30|837.32|834.92|839.24|836.84|839.24|836.84|837.32|834.92|0
1651588660000|2022-05-03 14:37:40|839.48|837.08|839.24|836.84|839.72|837.32|839.24|836.84|0
1651588670000|2022-05-03 14:37:50|839.48|837.08|840.93|838.53|840.93|838.53|839.48|837.08|0
1651588680000|2022-05-03 14:38:00|840.69|838.29|839.48|837.08|840.69|838.29|839.48|837.08|0
1651588690000|2022-05-03 14:38:10|840.21|837.81|839.24|836.84|840.45|838.05|839.24|836.84|0
1651588700000|2022-05-03 14:38:20|839.72|837.32|839.72|837.32|839.97|837.57|839.72|837.32|0
1651588710000|2022-05-03 14:38:30|839.97|837.57|839.72|837.32|839.97|837.57|839.24|836.84|0
1651588720000|2022-05-03 14:38:40|840.21|837.81|840.45|838.05|841.17|838.77|840.21|837.81|0
1651588730000|2022-05-03 14:38:50|840.21|837.81|840.21|837.81|840.21|837.81|840.21|837.81|0
1651588740000|2022-05-03 14:39:00|840.69|838.29|840.45|838.05|841.17|838.77|840.45|838.05|0
1651588750000|2022-05-03 14:39:10|840.93|838.53|840.93|838.53|840.93|838.53|840.69|838.29|0
1651588760000|2022-05-03 14:39:20|840.69|838.29|841.41|839.01|841.41|839.01|840.69|838.29|0
1651588770000|2022-05-03 14:39:30|841.65|839.25|841.41|839.01|841.65|839.25|841.41|839.01|0
1651588780000|2022-05-03 14:39:40|841.65|839.25|841.17|838.77|841.65|839.25|841.17|838.77|0
1651588790000|2022-05-03 14:39:50|841.41|839.01|841.65|839.25|841.65|839.25|841.41|839.01|0
1651588800000|2022-05-03 14:40:00|841.41|839.01|841.41|839.01|841.65|839.25|841.41|839.01|0
1651588810000|2022-05-03 14:40:10|841.65|839.25|840.93|838.53|841.65|839.25|840.93|838.53|0
1651588820000|2022-05-03 14:40:20|841.89|839.49|842.37|839.97|842.37|839.97|841.41|839.01|0
1651588830000|2022-05-03 14:40:30|842.61|840.21|843.58|841.18|843.58|841.18|842.61|840.21|0
1651588840000|2022-05-03 14:40:40|844.3|841.9|844.06|841.66|844.3|841.9|843.34|840.94|0
1651588850000|2022-05-03 14:40:50|844.54|842.14|844.78|842.38|845.02|842.62|844.54|842.14|0
1651588860000|2022-05-03 14:41:00|844.3|841.9|844.54|842.14|845.02|842.62|844.3|841.9|0
1651588870000|2022-05-03 14:41:10|844.3|841.9|845.02|842.62|845.02|842.62|844.3|841.9|0
1651588880000|2022-05-03 14:41:20|844.3|841.9|843.34|840.94|844.3|841.9|843.1|840.7|0
1651588890000|2022-05-03 14:41:30|844.3|841.9|844.06|841.66|844.3|841.9|844.06|841.66|0
1651588900000|2022-05-03 14:41:40|844.3|841.9|844.78|842.38|844.78|842.38|844.3|841.9|0
1651588910000|2022-05-03 14:41:50|845.02|842.62|844.78|842.38|845.02|842.62|844.78|842.38|0
1651588920000|2022-05-03 14:42:00|845.02|842.62|845.02|842.62|845.02|842.62|845.02|842.62|0
1651588930000|2022-05-03 14:42:10|846.95|844.55|846.95|844.55|847.68|845.28|846.95|844.55|0
1651588940000|2022-05-03 14:42:20|847.43|845.03|847.19|844.79|847.43|845.03|845.99|843.59|0
1651588950000|2022-05-03 14:42:30|846.95|844.55|845.51|843.11|846.95|844.55|845.51|843.11|0
1651588960000|2022-05-03 14:42:40|845.99|843.59|845.51|843.11|845.99|843.59|845.51|843.11|0
1651588970000|2022-05-03 14:42:50|845.26|842.86|845.26|842.86|845.51|843.11|845.26|842.86|0
1651588980000|2022-05-03 14:43:00|845.51|843.11|845.99|843.59|845.99|843.59|844.78|842.38|0
1651588990000|2022-05-03 14:43:10|846.47|844.07|845.99|843.59|846.47|844.07|845.75|843.35|0
1651589000000|2022-05-03 14:43:20|846.47|844.07|846.71|844.31|847.43|845.03|846.47|844.07|0
1651589010000|2022-05-03 14:43:30|846.47|844.07|847.68|845.28|847.68|845.28|846.47|844.07|0
1651589020000|2022-05-03 14:43:40|848.16|845.76|850.09|847.69|850.09|847.69|848.16|845.76|0
1651589030000|2022-05-03 14:43:50|849.85|847.45|849.36|846.96|849.85|847.45|849.36|846.96|0
1651589040000|2022-05-03 14:44:00|848.88|846.48|849.6|847.2|849.6|847.2|848.88|846.48|0
1651589050000|2022-05-03 14:44:10|849.36|846.96|849.12|846.72|849.36|846.96|849.01|846.61|0
1651589060000|2022-05-03 14:44:20|849.36|846.96|849.25|846.85|849.36|846.96|849.25|846.85|0
1651589070000|2022-05-03 14:44:30|849.85|847.45|849.36|846.96|850.09|847.69|849.36|846.96|0
1651589080000|2022-05-03 14:44:40|849.6|847.2|849.36|846.96|849.6|847.2|848.64|846.24|0
1651589090000|2022-05-03 14:44:50|848.88|846.48|850.33|847.93|850.33|847.93|848.88|846.48|0
1651589100000|2022-05-03 14:45:00|850.57|848.17|851.78|849.38|851.78|849.38|850.57|848.17|0
1651589110000|2022-05-03 14:45:10|852.26|849.86|852.74|850.34|852.74|850.34|852.26|849.86|0
1651589120000|2022-05-03 14:45:20|852.87|850.47|852.26|849.86|852.87|850.47|852.02|849.62|0
1651589130000|2022-05-03 14:45:30|851.78|849.38|852.02|849.62|852.02|849.62|850.81|848.41|0
1651589140000|2022-05-03 14:45:40|852.26|849.86|851.29|848.89|852.26|849.86|851.29|848.89|0
1651589150000|2022-05-03 14:45:50|851.78|849.38|850.33|847.93|851.78|849.38|850.33|847.93|0
1651589160000|2022-05-03 14:46:00|849.6|847.2|849.85|847.45|849.85|847.45|849.6|847.2|0
1651589170000|2022-05-03 14:46:10|849.12|846.72|850.81|848.41|850.81|848.41|849.12|846.72|0
1651589180000|2022-05-03 14:46:20|850.94|848.54|850.57|848.17|850.94|848.54|850.57|848.17|0
1651589190000|2022-05-03 14:46:30|851.05|848.65|852.02|849.62|852.02|849.62|851.05|848.65|0
1651589200000|2022-05-03 14:46:40|853.22|850.82|853.71|851.31|853.71|851.31|852.98|850.58|0
1651589210000|2022-05-03 14:46:50|854.67|852.27|854.43|852.03|854.67|852.27|853.95|851.55|0
1651589220000|2022-05-03 14:47:00|853.95|851.55|855.16|852.76|856.12|853.72|853.95|851.55|0
1651589230000|2022-05-03 14:47:10|854.67|852.27|853.71|851.31|854.67|852.27|853.71|851.31|0
1651589240000|2022-05-03 14:47:20|854.19|851.79|854.43|852.03|854.8|852.4|854.19|851.79|0
1651589250000|2022-05-03 14:47:30|854.67|852.27|854.19|851.79|854.67|852.27|854.19|851.79|0
1651589260000|2022-05-03 14:47:40|853.47|851.07|854.67|852.27|854.67|852.27|853.47|851.07|0
1651589270000|2022-05-03 14:47:50|853.95|851.55|854.19|851.79|854.43|852.03|853.95|851.55|0
1651589280000|2022-05-03 14:48:00|853.71|851.31|853.95|851.55|854.19|851.79|853.71|851.31|0
1651589290000|2022-05-03 14:48:10|854.19|851.79|854.43|852.03|854.91|852.51|854.19|851.79|0
1651589300000|2022-05-03 14:48:20|854.19|851.79|853.22|850.82|854.19|851.79|853.22|850.82|0
1651589310000|2022-05-03 14:48:30|852.98|850.58|852.26|849.86|852.98|850.58|852.26|849.86|0
1651589320000|2022-05-03 14:48:40|851.78|849.38|852.5|850.1|852.5|850.1|851.29|848.89|0
1651589330000|2022-05-03 14:48:50|851.78|849.38|851.78|849.38|852.02|849.62|851.78|849.38|0
1651589340000|2022-05-03 14:49:00|851.53|849.13|852.74|850.34|852.98|850.58|851.53|849.13|0
1651589350000|2022-05-03 14:49:10|852.5|850.1|852.98|850.58|852.98|850.58|851.53|849.13|0
1651589360000|2022-05-03 14:49:20|852.5|850.1|852.5|850.1|852.5|850.1|851.78|849.38|0
1651589370000|2022-05-03 14:49:30|852.98|850.58|852.02|849.62|852.98|850.58|852.02|849.62|0
1651589380000|2022-05-03 14:49:40|852.5|850.1|853.47|851.07|853.47|851.07|852.5|850.1|0
1651589390000|2022-05-03 14:49:50|853.5|851.1|852.9|850.5|853.5|851.1|852.9|850.5|0
1651589400000|2022-05-03 14:50:00|853.62|851.22|855.06|852.66|855.06|852.66|853.62|851.22|0
1651589410000|2022-05-03 14:50:10|854.82|852.42|853.62|851.22|854.82|852.42|853.62|851.22|0
1651589420000|2022-05-03 14:50:20|853.28|850.88|853.04|850.64|853.28|850.88|852.79|850.39|0
1651589430000|2022-05-03 14:50:30|853.16|850.76|853.28|850.88|853.52|851.12|853.04|850.64|0
1651589440000|2022-05-03 14:50:40|852.07|849.67|852.2|849.8|852.44|850.04|852.07|849.67|0
1651589450000|2022-05-03 14:50:50|853.04|850.64|852.31|849.91|853.28|850.88|852.31|849.91|0
1651589460000|2022-05-03 14:51:00|850.39|847.99|850.39|847.99|851.11|848.71|850.39|847.99|0
1651589470000|2022-05-03 14:51:10|850.63|848.23|850.39|847.99|850.63|848.23|850.14|847.74|0
1651589480000|2022-05-03 14:51:20|850.87|848.47|851.11|848.71|851.11|848.71|850.87|848.47|0
1651589490000|2022-05-03 14:51:30|850.63|848.23|850.39|847.99|850.63|848.23|849.66|847.26|0
1651589500000|2022-05-03 14:51:40|849.9|847.5|850.14|847.74|850.14|847.74|849.66|847.26|0
1651589510000|2022-05-03 14:51:50|849.9|847.5|849.66|847.26|849.9|847.5|849.42|847.02|0
1651589520000|2022-05-03 14:52:00|849.9|847.5|850.39|847.99|850.39|847.99|849.9|847.5|0
1651589530000|2022-05-03 14:52:10|850.14|847.74|849.66|847.26|850.14|847.74|849.66|847.26|0
1651589540000|2022-05-03 14:52:20|849.42|847.02|847.5|845.1|849.42|847.02|847.5|845.1|0
1651589550000|2022-05-03 14:52:30|848.46|846.06|849.66|847.26|849.66|847.26|848.46|846.06|0
1651589560000|2022-05-03 14:52:40|850.14|847.74|851.83|849.43|851.83|849.43|850.14|847.74|0
1651589570000|2022-05-03 14:52:50|851.11|848.71|850.14|847.74|851.11|848.71|850.14|847.74|0
1651589580000|2022-05-03 14:53:00|850.39|847.99|849.9|847.5|850.39|847.99|849.55|847.15|0
1651589590000|2022-05-03 14:53:10|849.18|846.78|848.7|846.3|849.18|846.78|847.74|845.34|0
1651589600000|2022-05-03 14:53:20|848.94|846.54|848.46|846.06|848.94|846.54|848.22|845.82|0
1651589610000|2022-05-03 14:53:30|847.98|845.58|847.98|845.58|848.46|846.06|847.98|845.58|0
1651589620000|2022-05-03 14:53:40|848.22|845.82|848.46|846.06|848.7|846.3|848.22|845.82|0
1651589630000|2022-05-03 14:53:50|847.98|845.58|848.46|846.06|848.46|846.06|847.98|845.58|0
1651589640000|2022-05-03 14:54:00|844.25|841.85|845.09|842.69|845.09|842.69|844.25|841.85|0
1651589650000|2022-05-03 14:54:10|846.77|844.37|846.05|843.65|846.77|844.37|845.81|843.41|0
1651589660000|2022-05-03 14:54:20|845.33|842.93|846.53|844.13|846.53|844.13|845.33|842.93|0
1651589670000|2022-05-03 14:54:30|846.77|844.37|848.22|845.82|848.22|845.82|846.77|844.37|0
1651589680000|2022-05-03 14:54:40|847.98|845.58|848.46|846.06|848.46|846.06|847.49|845.09|0
1651589690000|2022-05-03 14:54:50|848.22|845.82|847.25|844.85|848.22|845.82|847.25|844.85|0
1651589700000|2022-05-03 14:55:00|847.74|845.34|847.25|844.85|847.98|845.58|847.25|844.85|0
1651589710000|2022-05-03 14:55:10|847.49|845.09|847.01|844.61|847.49|845.09|847.01|844.61|0
1651589720000|2022-05-03 14:55:20|847.49|845.09|845.36|842.96|847.49|845.09|845.36|842.96|0
1651589730000|2022-05-03 14:55:30|846.09|843.69|846.71|844.31|846.71|844.31|846.09|843.69|0
1651589740000|2022-05-03 14:55:40|847.43|845.03|847.19|844.79|847.43|845.03|847.19|844.79|0
1651589750000|2022-05-03 14:55:50|846.71|844.31|846.71|844.31|846.95|844.55|846.71|844.31|0
1651589760000|2022-05-03 14:56:00|846.59|844.19|846.23|843.83|846.95|844.55|846.23|843.83|0
1651589770000|2022-05-03 14:56:10|845.5|843.1|845.75|843.35|846.47|844.07|845.5|843.1|0
1651589780000|2022-05-03 14:56:20|845.5|843.1|845.26|842.86|845.75|843.35|845.26|842.86|0
1651589790000|2022-05-03 14:56:30|844.67|842.27|844.78|842.38|844.78|842.38|844.67|842.27|0
1651589800000|2022-05-03 14:56:40|844.54|842.14|843.58|841.18|844.54|842.14|843.09|840.69|0
1651589810000|2022-05-03 14:56:50|843.34|840.94|843.58|841.18|843.58|841.18|843.34|840.94|0
1651589820000|2022-05-03 14:57:00|843.82|841.42|843.09|840.69|843.82|841.42|842.98|840.58|0
1651589830000|2022-05-03 14:57:10|843.34|840.94|842.37|839.97|843.34|840.94|842.37|839.97|0
1651589840000|2022-05-03 14:57:20|842.5|840.1|842.13|839.73|842.5|840.1|841.89|839.49|0
1651589850000|2022-05-03 14:57:30|842.61|840.21|843.34|840.94|843.34|840.94|842.61|840.21|0
1651589860000|2022-05-03 14:57:40|844.42|842.02|844.06|841.66|844.54|842.14|844.06|841.66|0
1651589870000|2022-05-03 14:57:50|844.3|841.9|845.26|842.86|845.26|842.86|844.3|841.9|0
1651589880000|2022-05-03 14:58:00|846.47|844.07|847.43|845.03|847.67|845.27|846.47|844.07|0
1651589890000|2022-05-03 14:58:10|846.95|844.55|846.47|844.07|847.19|844.79|846.47|844.07|0
1651589900000|2022-05-03 14:58:20|845.75|843.35|846.71|844.31|846.71|844.31|845.75|843.35|0
1651589910000|2022-05-03 14:58:30|846.95|844.55|846.95|844.55|847.67|845.27|846.95|844.55|0
1651589920000|2022-05-03 14:58:40|847.19|844.79|840.93|838.53|847.19|844.79|840.93|838.53|0
1651589930000|2022-05-03 14:58:50|842.37|839.97|842.85|840.45|842.85|840.45|842.13|839.73|0
1651589940000|2022-05-03 14:59:00|843.34|840.94|840.69|838.29|843.34|840.94|840.69|838.29|0
1651589950000|2022-05-03 14:59:10|841.17|838.77|840.93|838.53|841.17|838.77|840.69|838.29|0
1651589960000|2022-05-03 14:59:20|841.17|838.77|842.37|839.97|842.37|839.97|841.17|838.77|0
1651589970000|2022-05-03 14:59:30|841.89|839.49|842.37|839.97|842.37|839.97|841.17|838.77|0
1651589980000|2022-05-03 14:59:40|842.61|840.21|842.13|839.73|842.61|840.21|841.65|839.25|0
1651589990000|2022-05-03 14:59:50|842.85|840.45|843.34|840.94|843.58|841.18|842.85|840.45|0
1651590000000|2022-05-03 15:00:00|843.09|840.69|843.09|840.69|843.58|841.18|842.37|839.97|0
1651590010000|2022-05-03 15:00:10|842.85|840.45|843.46|841.06|843.46|841.06|842.13|839.73|0
1651590020000|2022-05-03 15:00:20|843.09|840.69|844.54|842.14|844.54|842.14|843.09|840.69|0
1651590030000|2022-05-03 15:00:30|845.02|842.62|845.02|842.62|845.5|843.1|845.02|842.62|0
1651590040000|2022-05-03 15:00:40|845.26|842.86|845.26|842.86|845.5|843.1|845.26|842.86|0
1651590050000|2022-05-03 15:00:50|845.5|843.1|845.26|842.86|845.5|843.1|844.78|842.38|0
1651590060000|2022-05-03 15:01:00|844.78|842.38|845.26|842.86|845.5|843.1|844.78|842.38|0
1651590070000|2022-05-03 15:01:10|845.99|843.59|846.71|844.31|846.71|844.31|845.5|843.1|0
1651590080000|2022-05-03 15:01:20|847.91|845.51|847.43|845.03|848.16|845.76|847.43|845.03|0
1651590090000|2022-05-03 15:01:30|847.67|845.27|845.5|843.1|847.67|845.27|845.5|843.1|0
1651590100000|2022-05-03 15:01:40|845.75|843.35|845.26|842.86|845.99|843.59|845.26|842.86|0
1651590110000|2022-05-03 15:01:50|845.02|842.62|842.13|839.73|845.02|842.62|842.13|839.73|0
1651590120000|2022-05-03 15:02:00|842.61|840.21|840.33|837.93|842.61|840.21|840.33|837.93|0
1651590130000|2022-05-03 15:02:10|839.96|837.56|839.96|837.56|840.69|838.29|839.96|837.56|0
1651590140000|2022-05-03 15:02:20|839.24|836.84|839|836.6|839.24|836.84|838.28|835.88|0
1651590150000|2022-05-03 15:02:30|839.48|837.08|840.93|838.53|840.93|838.53|839.48|837.08|0
1651590160000|2022-05-03 15:02:40|841.65|839.25|842.37|839.97|842.37|839.97|841.65|839.25|0
1651590170000|2022-05-03 15:02:50|841.65|839.25|839.96|837.56|841.65|839.25|839.96|837.56|0
1651590180000|2022-05-03 15:03:00|839.72|837.32|839.48|837.08|840.2|837.8|839.48|837.08|0
1651590190000|2022-05-03 15:03:10|839.24|836.84|839.13|836.73|839.72|837.32|839.13|836.73|0
1651590200000|2022-05-03 15:03:20|838.76|836.36|838.52|836.12|838.76|836.36|838.04|835.64|0
1651590210000|2022-05-03 15:03:30|838.76|836.36|839.61|837.21|839.72|837.32|838.76|836.36|0
1651590220000|2022-05-03 15:03:40|838.76|836.36|838.4|836|839|836.6|838.4|836|0
1651590230000|2022-05-03 15:03:50|838.76|836.36|837.8|835.4|838.76|836.36|837.8|835.4|0
1651590240000|2022-05-03 15:04:00|837.32|834.92|837.8|835.4|838.28|835.88|837.32|834.92|0
1651590250000|2022-05-03 15:04:10|838.04|835.64|837.56|835.16|838.76|836.36|837.56|835.16|0
1651590260000|2022-05-03 15:04:20|836.72|834.32|836.59|834.19|837.32|834.92|836.59|834.19|0
1651590270000|2022-05-03 15:04:30|836.35|833.95|834.91|832.51|836.35|833.95|834.91|832.51|0
1651590280000|2022-05-03 15:04:40|835.63|833.23|835.39|832.99|836.59|834.19|835.39|832.99|0
1651590290000|2022-05-03 15:04:50|835.87|833.47|835.39|832.99|835.87|833.47|835.39|832.99|0
1651590300000|2022-05-03 15:05:00|832.51|830.11|830.95|828.55|832.51|830.11|830.34|827.94|0
1651590310000|2022-05-03 15:05:10|831.78|829.38|832.27|829.87|832.27|829.87|831.78|829.38|0
1651590320000|2022-05-03 15:05:20|832.03|829.63|832.27|829.87|832.51|830.11|832.03|829.63|0
1651590330000|2022-05-03 15:05:30|832.99|830.59|833.95|831.55|833.95|831.55|832.99|830.59|0
1651590340000|2022-05-03 15:05:40|833.71|831.31|833.23|830.83|833.71|831.31|833.23|830.83|0
1651590350000|2022-05-03 15:05:50|833.59|831.19|833.47|831.07|833.59|831.19|833.23|830.83|0
1651590360000|2022-05-03 15:06:00|832.03|829.63|828.66|826.26|832.03|829.63|828.66|826.26|0
1651590370000|2022-05-03 15:06:10|831.3|828.9|830.58|828.18|831.3|828.9|830.58|828.18|0
1651590380000|2022-05-03 15:06:20|830.82|828.42|829.72|827.32|830.82|828.42|829.72|827.32|0
1651590390000|2022-05-03 15:06:30|829.24|826.84|828.27|825.87|829.24|826.84|828.16|825.76|0
1651590400000|2022-05-03 15:06:40|828.51|826.11|829.24|826.84|829.24|826.84|828.51|826.11|0
1651590410000|2022-05-03 15:06:50|829.48|827.08|828.99|826.59|829.72|827.32|828.99|826.59|0
1651590420000|2022-05-03 15:07:00|828.27|825.87|828.03|825.63|828.27|825.87|828.03|825.63|0
1651590430000|2022-05-03 15:07:10|828.27|825.87|825.62|823.22|828.27|825.87|825.62|823.22|0
1651590440000|2022-05-03 15:07:20|824.66|822.26|824.18|821.78|824.66|822.26|824.18|821.78|0
1651590450000|2022-05-03 15:07:30|823.94|821.54|821.77|819.37|823.94|821.54|821.77|819.37|0
1651590460000|2022-05-03 15:07:40|821.53|819.13|822.01|819.61|823.22|820.82|821.53|819.13|0
1651590470000|2022-05-03 15:07:50|821.77|819.37|822.97|820.57|822.97|820.57|821.77|819.37|0
1651590480000|2022-05-03 15:08:00|822.73|820.33|820.09|817.69|822.73|820.33|820.09|817.69|0
1651590490000|2022-05-03 15:08:10|819.61|817.21|819.13|816.73|820.09|817.69|819.13|816.73|0
1651590500000|2022-05-03 15:08:20|819.61|817.21|819.85|817.45|819.85|817.45|819.13|816.73|0
1651590510000|2022-05-03 15:08:30|819.61|817.21|819.37|816.97|819.61|817.21|819.37|816.97|0
1651590520000|2022-05-03 15:08:40|819.61|817.21|819.85|817.45|819.85|817.45|819.13|816.73|0
1651590530000|2022-05-03 15:08:50|818.65|816.25|819.1|816.7|819.1|816.7|818.38|815.98|0
1651590540000|2022-05-03 15:09:00|819.34|816.94|819.1|816.7|819.34|816.94|818.62|816.22|0
1651590550000|2022-05-03 15:09:10|818.62|816.22|818.86|816.46|818.86|816.46|818.14|815.74|0
1651590560000|2022-05-03 15:09:20|819.1|816.7|820.06|817.66|820.06|817.66|819.1|816.7|0
1651590570000|2022-05-03 15:09:30|820.3|817.9|820.3|817.9|820.3|817.9|819.34|816.94|0
1651590580000|2022-05-03 15:09:40|820.54|818.14|819.95|817.55|820.54|818.14|819.95|817.55|0
1651590590000|2022-05-03 15:09:50|820.54|818.14|820.3|817.9|820.54|818.14|819.82|817.42|0
1651590600000|2022-05-03 15:10:00|820.06|817.66|819.95|817.55|820.06|817.66|819.34|816.94|0
1651590610000|2022-05-03 15:10:10|822.7|820.3|822.95|820.55|822.95|820.55|822.46|820.06|0
1651590620000|2022-05-03 15:10:20|821.98|819.58|821.74|819.34|821.98|819.58|821.5|819.1|0
1651590630000|2022-05-03 15:10:30|821.02|818.62|821.26|818.86|821.5|819.1|821.02|818.62|0
1651590640000|2022-05-03 15:10:40|821.5|819.1|821.74|819.34|821.74|819.34|821.5|819.1|0
1651590650000|2022-05-03 15:10:50|822.7|820.3|823.67|821.27|823.67|821.27|822.46|820.06|0
1651590660000|2022-05-03 15:11:00|824.63|822.23|826.07|823.67|827.03|824.63|824.63|822.23|0
1651590670000|2022-05-03 15:11:10|825.83|823.43|825.83|823.43|826.07|823.67|825.83|823.43|0
1651590680000|2022-05-03 15:11:20|825.96|823.56|826.07|823.67|826.07|823.67|825.35|822.95|0
1651590690000|2022-05-03 15:11:30|825.83|823.43|824.63|822.23|825.83|823.43|824.39|821.99|0
1651590700000|2022-05-03 15:11:40|824.75|822.35|823.91|821.51|824.75|822.35|823.91|821.51|0
1651590710000|2022-05-03 15:11:50|823.67|821.27|823.91|821.51|824.15|821.75|823.67|821.27|0
1651590720000|2022-05-03 15:12:00|823.67|821.27|823.43|821.03|823.67|821.27|823.19|820.79|0
1651590730000|2022-05-03 15:12:10|823.67|821.27|823.19|820.79|823.67|821.27|823.19|820.79|0
1651590740000|2022-05-03 15:12:20|822.7|820.3|822.46|820.06|822.7|820.3|822.46|820.06|0
1651590750000|2022-05-03 15:12:30|822.7|820.3|823.43|821.03|823.43|821.03|822.7|820.3|0
1651590760000|2022-05-03 15:12:40|822.94|820.54|823.19|820.79|823.19|820.79|822.7|820.3|0
1651590770000|2022-05-03 15:12:50|823.43|821.03|824.15|821.75|824.15|821.75|823.43|821.03|0
1651590780000|2022-05-03 15:13:00|825.11|822.71|825.35|822.95|825.35|822.95|825.11|822.71|0
1651590790000|2022-05-03 15:13:10|824.39|821.99|824.87|822.47|824.87|822.47|824.39|821.99|0
1651590800000|2022-05-03 15:13:20|825.35|822.95|826.07|823.67|826.31|823.91|825.35|822.95|0
1651590810000|2022-05-03 15:13:30|826.31|823.91|826.55|824.15|827.51|825.11|826.31|823.91|0
1651590820000|2022-05-03 15:13:40|826.31|823.91|826.31|823.91|826.31|823.91|826.31|823.91|0
1651590830000|2022-05-03 15:13:50|827.16|824.76|827.03|824.63|827.27|824.87|827.03|824.63|0
1651590840000|2022-05-03 15:14:00|826.31|823.91|826.92|824.52|826.92|824.52|826.07|823.67|0
1651590850000|2022-05-03 15:14:10|827.27|824.87|825.59|823.19|827.27|824.87|825.59|823.19|0
1651590860000|2022-05-03 15:14:20|825.83|823.43|824.15|821.75|825.83|823.43|824.15|821.75|0
1651590870000|2022-05-03 15:14:30|824.39|821.99|824.75|822.35|824.75|822.35|824.27|821.87|0
1651590880000|2022-05-03 15:14:40|824.87|822.47|823.91|821.51|824.87|822.47|823.43|821.03|0
1651590890000|2022-05-03 15:14:50|822.7|820.3|820.3|817.9|822.7|820.3|820.3|817.9|0
1651590900000|2022-05-03 15:15:00|818.62|816.22|816.46|814.06|818.62|816.22|816.46|814.06|0
1651590910000|2022-05-03 15:15:10|815.98|813.58|816.94|814.54|816.94|814.54|815.98|813.58|0
1651590920000|2022-05-03 15:15:20|816.22|813.82|817.9|815.5|817.9|815.5|816.22|813.82|0
1651590930000|2022-05-03 15:15:30|817.18|814.78|818.02|815.62|818.02|815.62|817.18|814.78|0
1651590940000|2022-05-03 15:15:40|819.1|816.7|818.5|816.1|819.1|816.7|818.5|816.1|0
1651590950000|2022-05-03 15:15:50|818.86|816.46|818.14|815.74|818.86|816.46|818.14|815.74|0
1651590960000|2022-05-03 15:16:00|818.62|816.22|818.02|815.62|818.86|816.46|818.02|815.62|0
1651590970000|2022-05-03 15:16:10|818.14|815.74|817.18|814.78|818.14|815.74|816.94|814.54|0
1651590980000|2022-05-03 15:16:20|817.06|814.66|819.34|816.94|819.34|816.94|815.98|813.58|0
1651590990000|2022-05-03 15:16:30|819.58|817.18|817.9|815.5|820.06|817.66|817.9|815.5|0
1651591000000|2022-05-03 15:16:40|818.38|815.98|819.34|816.94|819.58|817.18|818.38|815.98|0
1651591010000|2022-05-03 15:16:50|819.58|817.18|820.54|818.14|820.54|818.14|819.58|817.18|0
1651591020000|2022-05-03 15:17:00|820.78|818.38|820.78|818.38|820.91|818.51|820.78|818.38|0
1651591030000|2022-05-03 15:17:10|821.02|818.62|824.87|822.47|824.87|822.47|821.02|818.62|0
1651591040000|2022-05-03 15:17:20|827.03|824.63|825.59|823.19|827.03|824.63|825.59|823.19|0
1651591050000|2022-05-03 15:17:30|825.83|823.43|825.35|822.95|826.07|823.67|825.35|822.95|0
1651591060000|2022-05-03 15:17:40|825.11|822.71|823.18|820.78|825.11|822.71|823.18|820.78|0
1651591070000|2022-05-03 15:17:50|822.22|819.82|822.94|820.54|823.18|820.78|822.22|819.82|0
1651591080000|2022-05-03 15:18:00|821.98|819.58|823.67|821.27|823.67|821.27|821.98|819.58|0
1651591090000|2022-05-03 15:18:10|822.7|820.3|822.94|820.54|823.18|820.78|822.7|820.3|0
1651591100000|2022-05-03 15:18:20|821.98|819.58|819.82|817.42|821.98|819.58|819.82|817.42|0
1651591110000|2022-05-03 15:18:30|819.58|817.18|818.74|816.34|819.58|817.18|818.74|816.34|0
1651591120000|2022-05-03 15:18:40|819.1|816.7|819.1|816.7|819.58|817.18|819.1|816.7|0
1651591130000|2022-05-03 15:18:50|818.38|815.98|819.34|816.94|819.34|816.94|818.38|815.98|0
1651591140000|2022-05-03 15:19:00|818.86|816.46|820.06|817.66|820.06|817.66|818.86|816.46|0
1651591150000|2022-05-03 15:19:10|820.3|817.9|821.5|819.1|821.5|819.1|820.3|817.9|0
1651591160000|2022-05-03 15:19:20|821.74|819.34|822.22|819.82|822.46|820.06|821.74|819.34|0
1651591170000|2022-05-03 15:19:30|821.26|818.86|822.22|819.82|822.22|819.82|821.02|818.62|0
1651591180000|2022-05-03 15:19:40|820.78|818.38|821.5|819.1|821.74|819.34|820.78|818.38|0
1651591190000|2022-05-03 15:19:50|820.06|817.66|820.3|817.9|820.3|817.9|820.06|817.66|0
1651591200000|2022-05-03 15:20:00|820.06|817.66|820.06|817.66|820.06|817.66|819.95|817.55|0
1651591210000|2022-05-03 15:20:10|819.1|816.7|817.18|814.78|819.1|816.7|817.18|814.78|0
1651591220000|2022-05-03 15:20:20|816.7|814.3|815.74|813.34|816.7|814.3|815.74|813.34|0
1651591230000|2022-05-03 15:20:30|815.98|813.58|816.7|814.3|816.94|814.54|815.98|813.58|0
1651591240000|2022-05-03 15:20:40|815.98|813.58|815.74|813.34|816.22|813.82|815.74|813.34|0
1651591250000|2022-05-03 15:20:50|816.7|814.3|816.7|814.3|816.7|814.3|816.22|813.82|0
1651591260000|2022-05-03 15:21:00|815.98|813.58|816.7|814.3|817.18|814.78|815.98|813.58|0
1651591270000|2022-05-03 15:21:10|817.42|815.02|816.94|814.54|817.42|815.02|816.94|814.54|0
1651591280000|2022-05-03 15:21:20|815.98|813.58|816.7|814.3|816.7|814.3|815.98|813.58|0
1651591290000|2022-05-03 15:21:30|816.94|814.54|817.9|815.5|817.9|815.5|816.46|814.06|0
1651591300000|2022-05-03 15:21:40|817.66|815.26|816.94|814.54|817.66|815.26|816.94|814.54|0
1651591310000|2022-05-03 15:21:50|817.18|814.78|816.94|814.54|817.18|814.78|816.94|814.54|0
1651591320000|2022-05-03 15:22:00|816.46|814.06|815.5|813.1|816.46|814.06|815.5|813.1|0
1651591330000|2022-05-03 15:22:10|816.1|813.7|815.26|812.86|816.22|813.82|815.26|812.86|0
1651591340000|2022-05-03 15:22:20|814.78|812.38|815.5|813.1|815.5|813.1|814.78|812.38|0
1651591350000|2022-05-03 15:22:30|815.74|813.34|816.94|814.54|816.94|814.54|815.74|813.34|0
1651591360000|2022-05-03 15:22:40|817.18|814.78|816.94|814.54|817.9|815.5|816.94|814.54|0
1651591370000|2022-05-03 15:22:50|817.18|814.78|816.46|814.06|817.18|814.78|815.98|813.58|0
1651591380000|2022-05-03 15:23:00|817.42|815.02|816.7|814.3|817.42|815.02|816.22|813.82|0
1651591390000|2022-05-03 15:23:10|816.46|814.06|816.22|813.82|816.7|814.3|816.22|813.82|0
1651591400000|2022-05-03 15:23:20|815.98|813.58|816.22|813.82|816.94|814.54|815.98|813.58|0
1651591410000|2022-05-03 15:23:30|815.98|813.58|815.26|812.86|815.98|813.58|815.26|812.86|0
1651591420000|2022-05-03 15:23:40|815.02|812.62|815.74|813.34|815.98|813.58|815.02|812.62|0
1651591430000|2022-05-03 15:23:50|815.26|812.86|815.5|813.1|815.5|813.1|814.78|812.38|0
1651591440000|2022-05-03 15:24:00|815.74|813.34|815.02|812.62|815.74|813.34|815.02|812.62|0
1651591450000|2022-05-03 15:24:10|814.78|812.38|815.5|813.1|815.5|813.1|814.78|812.38|0
1651591460000|2022-05-03 15:24:20|815.74|813.34|815.26|812.86|815.98|813.58|815.26|812.86|0
1651591470000|2022-05-03 15:24:30|814.78|812.38|814.3|811.9|814.78|812.38|814.3|811.9|0
1651591480000|2022-05-03 15:24:40|813.58|811.18|812.86|810.46|813.58|811.18|812.62|810.22|0
1651591490000|2022-05-03 15:24:50|812.38|809.98|812.62|810.22|813.1|810.7|812.38|809.98|0
1651591500000|2022-05-03 15:25:00|813.46|811.06|812.86|810.46|813.46|811.06|812.86|810.46|0
1651591510000|2022-05-03 15:25:10|813.34|810.94|813.1|810.7|813.34|810.94|812.86|810.46|0
1651591520000|2022-05-03 15:25:20|812.86|810.46|811.66|809.26|812.86|810.46|811.66|809.26|0
1651591530000|2022-05-03 15:25:30|811.9|809.5|813.58|811.18|813.58|811.18|811.9|809.5|0
1651591540000|2022-05-03 15:25:40|814.06|811.66|812.86|810.46|814.06|811.66|812.86|810.46|0
1651591550000|2022-05-03 15:25:50|812.62|810.22|813.46|811.06|813.46|811.06|812.38|809.98|0
1651591560000|2022-05-03 15:26:00|814.06|811.66|814.06|811.66|814.06|811.66|813.82|811.42|0
1651591570000|2022-05-03 15:26:10|813.34|810.94|814.06|811.66|814.06|811.66|813.34|810.94|0
1651591580000|2022-05-03 15:26:20|813.34|810.94|813.82|811.42|813.82|811.42|813.34|810.94|0
1651591590000|2022-05-03 15:26:30|813.34|810.94|813.1|810.7|813.34|810.94|812.98|810.58|0
1651591600000|2022-05-03 15:26:40|813.82|811.42|813.1|810.7|813.82|811.42|813.1|810.7|0
1651591610000|2022-05-03 15:26:50|813.58|811.18|813.58|811.18|813.58|811.18|813.34|810.94|0
1651591620000|2022-05-03 15:27:00|815.02|812.62|815.02|812.62|815.02|812.62|814.54|812.14|0
1651591630000|2022-05-03 15:27:10|816.7|814.3|816.94|814.54|816.94|814.54|816.46|814.06|0
1651591640000|2022-05-03 15:27:20|816.22|813.82|815.74|813.34|816.46|814.06|815.74|813.34|0
1651591650000|2022-05-03 15:27:30|815.26|812.86|815.02|812.62|815.5|813.1|815.02|812.62|0
1651591660000|2022-05-03 15:27:40|815.98|813.58|815.74|813.34|815.98|813.58|815.74|813.34|0
1651591670000|2022-05-03 15:27:50|815.98|813.58|816.22|813.82|816.22|813.82|815.98|813.58|0
1651591680000|2022-05-03 15:28:00|815.98|813.58|816.46|814.06|816.46|814.06|815.74|813.34|0
1651591690000|2022-05-03 15:28:10|816.7|814.3|816.82|814.42|817.18|814.78|816.7|814.3|0
1651591700000|2022-05-03 15:28:20|815.74|813.34|816.7|814.3|816.7|814.3|815.74|813.34|0
1651591710000|2022-05-03 15:28:30|817.66|815.26|818.14|815.74|818.62|816.22|817.66|815.26|0
1651591720000|2022-05-03 15:28:40|816.94|814.54|816.7|814.3|816.94|814.54|816.46|814.06|0
1651591730000|2022-05-03 15:28:50|816.94|814.54|816.94|814.54|816.94|814.54|816.94|814.54|0
1651591740000|2022-05-03 15:29:00|816.46|814.06|817.18|814.78|817.18|814.78|816.46|814.06|0
1651591750000|2022-05-03 15:29:10|817.66|815.26|817.42|815.02|817.66|815.26|817.3|814.9|0
1651591760000|2022-05-03 15:29:20|817.66|815.26|817.9|815.5|818.14|815.74|817.42|815.02|0
1651591770000|2022-05-03 15:29:30|818.14|815.74|818.14|815.74|818.14|815.74|817.9|815.5|0
1651591780000|2022-05-03 15:29:40|818.38|815.98|817.66|815.26|818.38|815.98|817.66|815.26|0
1651591790000|2022-05-03 15:29:50|817.18|814.78|816.94|814.54|817.42|815.02|816.94|814.54|0
1651591800000|2022-05-03 15:30:00|815.26|812.86|815.26|812.86|815.98|813.58|815.26|812.86|0
1651591810000|2022-05-03 15:30:10|814.78|812.38|814.78|812.38|814.78|812.38|814.3|811.9|0
1651591820000|2022-05-03 15:30:20|814.06|811.66|814.78|812.38|814.78|812.38|814.06|811.66|0
1651591830000|2022-05-03 15:30:30|815.98|813.58|815.26|812.86|815.98|813.58|815.26|812.86|0
1651591840000|2022-05-03 15:30:40|814.78|812.38|814.54|812.14|814.78|812.38|814.54|812.14|0
1651591850000|2022-05-03 15:30:50|814.3|811.9|813.58|811.18|814.3|811.9|813.58|811.18|0
1651591860000|2022-05-03 15:31:00|814.42|812.02|814.06|811.66|814.78|812.38|814.06|811.66|0
1651591870000|2022-05-03 15:31:10|813.82|811.42|813.58|811.18|814.06|811.66|813.34|810.94|0
1651591880000|2022-05-03 15:31:20|813.34|810.94|815.02|812.62|815.74|813.34|813.34|810.94|0
1651591890000|2022-05-03 15:31:30|814.06|811.66|813.82|811.42|814.54|812.14|813.82|811.42|0
1651591900000|2022-05-03 15:31:40|813.34|810.94|812.86|810.46|813.34|810.94|812.62|810.22|0
1651591910000|2022-05-03 15:31:50|814.3|811.9|814.78|812.38|814.78|812.38|814.3|811.9|0
1651591920000|2022-05-03 15:32:00|815.02|812.62|813.58|811.18|815.02|812.62|813.58|811.18|0
1651591930000|2022-05-03 15:32:10|813.82|811.42|814.42|812.02|814.42|812.02|813.58|811.18|0
1651591940000|2022-05-03 15:32:20|814.3|811.9|814.06|811.66|814.3|811.9|814.06|811.66|0
1651591950000|2022-05-03 15:32:30|813.82|811.42|813.34|810.94|813.82|811.42|813.1|810.7|0
1651591960000|2022-05-03 15:32:40|812.86|810.46|812.14|809.74|812.86|810.46|812.14|809.74|0
1651591970000|2022-05-03 15:32:50|812.38|809.98|812.38|809.98|812.5|810.1|812.38|809.98|0
1651591980000|2022-05-03 15:33:00|811.66|809.26|811.18|808.78|811.66|809.26|811.18|808.78|0
1651591990000|2022-05-03 15:33:10|810.22|807.82|811.18|808.78|811.18|808.78|810.22|807.82|0
1651592000000|2022-05-03 15:33:20|811.07|808.67|811.18|808.78|811.18|808.78|810.7|808.3|0
1651592010000|2022-05-03 15:33:30|810.7|808.3|810.22|807.82|810.7|808.3|810.22|807.82|0
1651592020000|2022-05-03 15:33:40|809.98|807.58|808.07|805.67|809.98|807.58|808.07|805.67|0
1651592030000|2022-05-03 15:33:50|808.3|805.9|808.3|805.9|808.3|805.9|808.07|805.67|0
1651592040000|2022-05-03 15:34:00|808.07|805.67|807.83|805.43|808.3|805.9|807.83|805.43|0
1651592050000|2022-05-03 15:34:10|808.07|805.67|808.07|805.67|808.07|805.67|807.83|805.43|0
1651592060000|2022-05-03 15:34:20|808.3|805.9|808.07|805.67|808.3|805.9|808.07|805.67|0
1651592070000|2022-05-03 15:34:30|808.54|806.14|808.78|806.38|808.78|806.38|808.3|805.9|0
1651592080000|2022-05-03 15:34:40|809.02|806.62|809.26|806.86|809.26|806.86|809.02|806.62|0
1651592090000|2022-05-03 15:34:50|809.5|807.1|809.74|807.34|809.74|807.34|809.5|807.1|0
1651592100000|2022-05-03 15:35:00|809.98|807.58|811.42|809.02|811.42|809.02|809.63|807.23|0
1651592110000|2022-05-03 15:35:10|812.62|810.22|814.06|811.66|814.06|811.66|812.62|810.22|0
1651592120000|2022-05-03 15:35:20|815.5|813.1|814.3|811.9|815.5|813.1|814.3|811.9|0
1651592130000|2022-05-03 15:35:30|814.06|811.66|814.3|811.9|814.78|812.38|814.06|811.66|0
1651592140000|2022-05-03 15:35:40|814.54|812.14|814.54|812.14|815.02|812.62|814.54|812.14|0
1651592150000|2022-05-03 15:35:50|814.3|811.9|815.74|813.34|815.74|813.34|814.3|811.9|0
1651592160000|2022-05-03 15:36:00|815.02|812.62|815.5|813.1|815.5|813.1|814.78|812.38|0
1651592170000|2022-05-03 15:36:10|815.26|812.86|815.26|812.86|815.26|812.86|815.02|812.62|0
1651592180000|2022-05-03 15:36:20|815.5|813.1|814.06|811.66|815.5|813.1|814.06|811.66|0
1651592190000|2022-05-03 15:36:30|813.82|811.42|814.06|811.66|814.06|811.66|813.82|811.42|0
1651592200000|2022-05-03 15:36:40|814.3|811.9|815.02|812.62|815.02|812.62|814.3|811.9|0
1651592210000|2022-05-03 15:36:50|815.5|813.1|815.26|812.86|815.5|813.1|815.26|812.86|0
1651592220000|2022-05-03 15:37:00|814.54|812.14|815.98|813.58|815.98|813.58|814.54|812.14|0
1651592230000|2022-05-03 15:37:10|815.74|813.34|816.22|813.82|816.22|813.82|815.5|813.1|0
1651592240000|2022-05-03 15:37:20|816.7|814.3|815.5|813.1|816.7|814.3|815.5|813.1|0
1651592250000|2022-05-03 15:37:30|816.22|813.82|816.22|813.82|816.22|813.82|815.98|813.58|0
1651592260000|2022-05-03 15:37:40|815.98|813.58|816.46|814.06|816.46|814.06|815.98|813.58|0
1651592270000|2022-05-03 15:37:50|816.7|814.3|815.98|813.58|816.7|814.3|815.98|813.58|0
1651592280000|2022-05-03 15:38:00|815.74|813.34|817.66|815.26|818.38|815.98|815.74|813.34|0
1651592290000|2022-05-03 15:38:10|818.14|815.74|818.38|815.98|818.38|815.98|818.14|815.74|0
1651592300000|2022-05-03 15:38:20|817.66|815.26|817.66|815.26|818.14|815.74|817.66|815.26|0
1651592310000|2022-05-03 15:38:30|818.14|815.74|818.38|815.98|818.38|815.98|818.14|815.74|0
1651592320000|2022-05-03 15:38:40|818.14|815.74|818.38|815.98|818.38|815.98|818.14|815.74|0
1651592330000|2022-05-03 15:38:50|818.62|816.22|818.74|816.34|818.86|816.46|818.62|816.22|0
1651592340000|2022-05-03 15:39:00|819.34|816.94|820.3|817.9|820.54|818.14|819.34|816.94|0
1651592350000|2022-05-03 15:39:10|821.02|818.62|819.82|817.42|821.02|818.62|819.82|817.42|0
1651592360000|2022-05-03 15:39:20|819.58|817.18|820.3|817.9|820.3|817.9|819.58|817.18|0
1651592370000|2022-05-03 15:39:30|820.06|817.66|819.82|817.42|820.06|817.66|819.82|817.42|0
1651592380000|2022-05-03 15:39:40|820.06|817.66|820.3|817.9|820.3|817.9|819.58|817.18|0
1651592390000|2022-05-03 15:39:50|820.18|817.78|819.82|817.42|820.18|817.78|819.82|817.42|0
1651592400000|2022-05-03 15:40:00|819.34|816.94|818.14|815.74|819.34|816.94|817.9|815.5|0
1651592410000|2022-05-03 15:40:10|817.42|815.02|817.42|815.02|817.42|815.02|817.42|815.02|0
1651592420000|2022-05-03 15:40:20|817.18|814.78|816.82|814.42|817.18|814.78|816.7|814.3|0
1651592430000|2022-05-03 15:40:30|817.9|815.5|817.9|815.5|818.14|815.74|817.9|815.5|0
1651592440000|2022-05-03 15:40:40|817.66|815.26|817.18|814.78|817.66|815.26|817.18|814.78|0
1651592450000|2022-05-03 15:40:50|817.42|815.02|817.9|815.5|817.9|815.5|817.42|815.02|0
1651592460000|2022-05-03 15:41:00|818.38|815.98|817.66|815.26|818.38|815.98|817.66|815.26|0
1651592470000|2022-05-03 15:41:10|818.14|815.74|817.18|814.78|818.14|815.74|817.18|814.78|0
1651592480000|2022-05-03 15:41:20|817.3|814.9|816.94|814.54|817.3|814.9|816.94|814.54|0
1651592490000|2022-05-03 15:41:30|817.18|814.78|818.86|816.46|818.86|816.46|817.18|814.78|0
1651592500000|2022-05-03 15:41:40|818.62|816.22|817.66|815.26|818.62|816.22|817.66|815.26|0
1651592510000|2022-05-03 15:41:50|817.18|814.78|816.94|814.54|817.18|814.78|816.94|814.54|0
1651592520000|2022-05-03 15:42:00|816.7|814.3|815.74|813.34|816.7|814.3|815.74|813.34|0
1651592530000|2022-05-03 15:42:10|815.5|813.1|815.98|813.58|815.98|813.58|815.26|812.86|0
1651592540000|2022-05-03 15:42:20|816.22|813.82|815.74|813.34|816.22|813.82|815.5|813.1|0
1651592550000|2022-05-03 15:42:30|815.5|813.1|814.3|811.9|815.5|813.1|814.3|811.9|0
1651592570000|2022-05-03 15:42:50|814.78|812.38|814.78|812.38|815.02|812.62|814.78|812.38|0
1651592580000|2022-05-03 15:43:00|813.82|811.42|812.62|810.22|813.82|811.42|812.62|810.22|0
1651592590000|2022-05-03 15:43:10|813.34|810.94|814.54|812.14|814.54|812.14|813.34|810.94|0
1651592600000|2022-05-03 15:43:20|814.78|812.38|815.26|812.86|815.26|812.86|814.78|812.38|0
1651592610000|2022-05-03 15:43:30|815.02|812.62|814.54|812.14|815.02|812.62|814.54|812.14|0
1651592620000|2022-05-03 15:43:40|816.7|814.3|815.98|813.58|816.7|814.3|815.98|813.58|0
1651592630000|2022-05-03 15:43:50|816.22|813.82|815.74|813.34|816.22|813.82|815.74|813.34|0
1651592640000|2022-05-03 15:44:00|815.26|812.86|815.26|812.86|815.5|813.1|815.26|812.86|0
1651592650000|2022-05-03 15:44:10|814.78|812.38|815.02|812.62|815.02|812.62|814.54|812.14|0
1651592660000|2022-05-03 15:44:20|815.74|813.34|817.66|815.26|817.66|815.26|815.74|813.34|0
1651592670000|2022-05-03 15:44:30|818.14|815.74|817.42|815.02|818.62|816.22|817.42|815.02|0
1651592680000|2022-05-03 15:44:40|817.18|814.78|817.18|814.78|817.18|814.78|816.94|814.54|0
1651592690000|2022-05-03 15:44:50|817.66|815.26|818.62|816.22|818.62|816.22|817.66|815.26|0
1651592700000|2022-05-03 15:45:00|818.86|816.46|818.14|815.74|818.86|816.46|818.14|815.74|0
1651592710000|2022-05-03 15:45:10|817.9|815.5|818.62|816.22|818.62|816.22|817.9|815.5|0
1651592720000|2022-05-03 15:45:20|818.38|815.98|818.62|816.22|818.86|816.46|818.38|815.98|0
1651592730000|2022-05-03 15:45:30|818.74|816.34|820.78|818.38|820.78|818.38|818.74|816.34|0
1651592740000|2022-05-03 15:45:40|821.02|818.62|821.02|818.62|821.02|818.62|821.02|818.62|0
1651592750000|2022-05-03 15:45:50|821.5|819.1|820.78|818.38|821.5|819.1|820.78|818.38|0
1651592760000|2022-05-03 15:46:00|821.02|818.62|822.46|820.06|822.46|820.06|821.02|818.62|0
1651592770000|2022-05-03 15:46:10|823.18|820.78|822.7|820.3|823.18|820.78|822.46|820.06|0
1651592780000|2022-05-03 15:46:20|822.94|820.54|821.98|819.58|822.94|820.54|821.98|819.58|0
1651592790000|2022-05-03 15:46:30|821.5|819.1|821.02|818.62|821.5|819.1|820.78|818.38|0
1651592800000|2022-05-03 15:46:40|821.74|819.34|821.87|819.47|821.98|819.58|821.5|819.1|0
1651592810000|2022-05-03 15:46:50|822.46|820.06|821.98|819.58|822.46|820.06|821.5|819.1|0
1651592820000|2022-05-03 15:47:00|821.74|819.34|821.5|819.1|821.74|819.34|821.26|818.86|0
1651592830000|2022-05-03 15:47:10|821.74|819.34|820.3|817.9|821.74|819.34|820.3|817.9|0
1651592840000|2022-05-03 15:47:20|820.06|817.66|820.78|818.38|820.78|818.38|820.06|817.66|0
1651592850000|2022-05-03 15:47:30|820.54|818.14|820.3|817.9|820.78|818.38|820.3|817.9|0
1651592860000|2022-05-03 15:47:40|820.06|817.66|820.3|817.9|820.3|817.9|819.82|817.42|0
1651592870000|2022-05-03 15:47:50|820.78|818.38|820.54|818.14|820.78|818.38|820.3|817.9|0
1651592880000|2022-05-03 15:48:00|820.06|817.66|819.7|817.3|820.3|817.9|819.7|817.3|0
1651592890000|2022-05-03 15:48:10|819.58|817.18|820.3|817.9|820.3|817.9|819.34|816.94|0
1651592900000|2022-05-03 15:48:20|820.54|818.14|819.82|817.42|820.54|818.14|819.82|817.42|0
1651592910000|2022-05-03 15:48:30|820.18|817.78|820.3|817.9|820.3|817.9|820.06|817.66|0
1651592920000|2022-05-03 15:48:40|820.78|818.38|820.3|817.9|820.78|818.38|820.3|817.9|0
1651592930000|2022-05-03 15:48:50|820.54|818.14|821.02|818.62|821.02|818.62|820.54|818.14|0
1651592940000|2022-05-03 15:49:00|820.18|817.78|819.34|816.94|820.18|817.78|819.34|816.94|0
1651592950000|2022-05-03 15:49:10|819.58|817.18|819.1|816.7|819.82|817.42|819.1|816.7|0
1651592960000|2022-05-03 15:49:20|818.86|816.46|819.58|817.18|819.58|817.18|818.62|816.22|0
1651592970000|2022-05-03 15:49:30|820.06|817.66|820.54|818.14|820.78|818.38|820.06|817.66|0
1651592980000|2022-05-03 15:49:40|820.78|818.38|820.06|817.66|820.78|818.38|820.06|817.66|0
1651592990000|2022-05-03 15:49:50|819.82|817.42|819.34|816.94|819.82|817.42|819.34|816.94|0
1651593000000|2022-05-03 15:50:00|819.1|816.7|819.34|816.94|819.34|816.94|818.86|816.46|0
1651593010000|2022-05-03 15:50:10|819.58|817.18|820.3|817.9|820.3|817.9|819.58|817.18|0
1651593020000|2022-05-03 15:50:20|820.06|817.66|820.54|818.14|820.78|818.38|820.06|817.66|0
1651593030000|2022-05-03 15:50:30|820.06|817.66|819.82|817.42|820.06|817.66|819.82|817.42|0
1651593040000|2022-05-03 15:50:40|820.3|817.9|821.26|818.86|821.26|818.86|820.3|817.9|0
1651593050000|2022-05-03 15:50:50|821.98|819.58|821.98|819.58|822.22|819.82|821.98|819.58|0
1651593060000|2022-05-03 15:51:00|821.74|819.34|822.22|819.82|822.7|820.3|821.74|819.34|0
1651593070000|2022-05-03 15:51:10|821.98|819.58|821.98|819.58|822.22|819.82|821.74|819.34|0
1651593080000|2022-05-03 15:51:20|821.74|819.34|821.02|818.62|821.74|819.34|821.02|818.62|0
1651593090000|2022-05-03 15:51:30|821.26|818.86|821.26|818.86|821.5|819.1|821.26|818.86|0
1651593100000|2022-05-03 15:51:40|821.5|819.1|821.62|819.22|821.74|819.34|821.5|819.1|0
1651593110000|2022-05-03 15:51:50|821.86|819.46|821.02|818.62|821.86|819.46|821.02|818.62|0
1651593120000|2022-05-03 15:52:00|821.26|818.86|821.02|818.62|821.26|818.86|820.54|818.14|0
1651593130000|2022-05-03 15:52:10|820.78|818.38|819.82|817.42|820.9|818.5|819.82|817.42|0
1651593140000|2022-05-03 15:52:20|819.46|817.06|819.1|816.7|819.58|817.18|819.1|816.7|0
1651593150000|2022-05-03 15:52:30|819.58|817.18|820.54|818.14|820.54|818.14|819.58|817.18|0
1651593160000|2022-05-03 15:52:40|820.06|817.66|818.86|816.46|820.06|817.66|818.86|816.46|0
1651593170000|2022-05-03 15:52:50|818.38|815.98|819.58|817.18|819.58|817.18|818.38|815.98|0
1651593180000|2022-05-03 15:53:00|820.54|818.14|821.02|818.62|821.02|818.62|820.06|817.66|0
1651593190000|2022-05-03 15:53:10|821.38|818.98|821.26|818.86|821.98|819.58|821.26|818.86|0
1651593200000|2022-05-03 15:53:20|821.5|819.1|821.02|818.62|821.5|819.1|820.78|818.38|0
1651593210000|2022-05-03 15:53:30|820.54|818.14|821.5|819.1|821.5|819.1|820.54|818.14|0
1651593220000|2022-05-03 15:53:40|821.74|819.34|819.1|816.7|821.74|819.34|819.1|816.7|0
1651593230000|2022-05-03 15:53:50|819.34|816.94|818.86|816.46|819.34|816.94|818.86|816.46|0
1651593240000|2022-05-03 15:54:00|819.22|816.82|818.98|816.58|819.58|817.18|818.98|816.58|0
1651593250000|2022-05-03 15:54:10|818.38|815.98|818.38|815.98|818.38|815.98|818.14|815.74|0
1651593260000|2022-05-03 15:54:20|817.9|815.5|817.42|815.02|818.14|815.74|817.42|815.02|0
1651593270000|2022-05-03 15:54:30|817.66|815.26|818.26|815.86|818.26|815.86|817.42|815.02|0
1651593280000|2022-05-03 15:54:40|818.62|816.22|818.86|816.46|818.86|816.46|818.26|815.86|0
1651593290000|2022-05-03 15:54:50|819.1|816.7|819.58|817.18|819.58|817.18|818.98|816.58|0
1651593300000|2022-05-03 15:55:00|819.7|817.3|820.54|818.14|820.78|818.38|819.7|817.3|0
1651593310000|2022-05-03 15:55:10|820.3|817.9|818.62|816.22|820.3|817.9|818.62|816.22|0
1651593320000|2022-05-03 15:55:20|818.5|816.1|818.38|815.98|818.5|816.1|818.14|815.74|0
1651593330000|2022-05-03 15:55:30|818.14|815.74|817.18|814.78|818.14|815.74|817.18|814.78|0
1651593340000|2022-05-03 15:55:40|817.42|815.02|817.66|815.26|817.66|815.26|816.94|814.54|0
1651593350000|2022-05-03 15:55:50|818.14|815.74|818.5|816.1|818.62|816.22|818.14|815.74|0
1651593360000|2022-05-03 15:56:00|818.38|815.98|819.34|816.94|819.34|816.94|818.38|815.98|0
1651593370000|2022-05-03 15:56:10|819.82|817.42|819.82|817.42|820.54|818.14|819.82|817.42|0
1651593380000|2022-05-03 15:56:20|819.34|816.94|819.1|816.7|819.34|816.94|819.1|816.7|0
1651593390000|2022-05-03 15:56:30|818.86|816.46|818.86|816.46|819.1|816.7|818.86|816.46|0
1651593400000|2022-05-03 15:56:40|818.38|815.98|819.34|816.94|819.58|817.18|818.38|815.98|0
1651593410000|2022-05-03 15:56:50|818.86|816.46|819.82|817.42|820.3|817.9|818.86|816.46|0
1651593420000|2022-05-03 15:57:00|820.3|817.9|821.74|819.34|821.74|819.34|820.3|817.9|0
1651593430000|2022-05-03 15:57:10|821.5|819.1|820.06|817.66|821.5|819.1|820.06|817.66|0
1651593440000|2022-05-03 15:57:20|819.58|817.18|818.86|816.46|819.58|817.18|818.62|816.22|0
1651593450000|2022-05-03 15:57:30|818.26|815.86|817.78|815.38|818.26|815.86|817.78|815.38|0
1651593460000|2022-05-03 15:57:40|819.34|816.94|819.34|816.94|819.34|816.94|818.86|816.46|0
1651593470000|2022-05-03 15:57:50|818.86|816.46|818.14|815.74|818.86|816.46|818.14|815.74|0
1651593480000|2022-05-03 15:58:00|818.86|816.46|817.9|815.5|818.86|816.46|817.9|815.5|0
1651593490000|2022-05-03 15:58:10|818.14|815.74|816.7|814.3|818.14|815.74|816.7|814.3|0
1651593500000|2022-05-03 15:58:20|817.18|814.78|817.42|815.02|817.42|815.02|817.18|814.78|0
1651593510000|2022-05-03 15:58:30|817.66|815.26|817.66|815.26|817.9|815.5|817.3|814.9|0
1651593520000|2022-05-03 15:58:40|818.38|815.98|818.14|815.74|818.38|815.98|818.14|815.74|0
1651593530000|2022-05-03 15:58:50|817.9|815.5|818.62|816.22|818.86|816.46|817.9|815.5|0
1651593540000|2022-05-03 15:59:00|817.66|815.26|817.42|815.02|817.66|815.26|817.42|815.02|0
1651593550000|2022-05-03 15:59:10|817.06|814.66|816.94|814.54|817.18|814.78|816.94|814.54|0
1651593560000|2022-05-03 15:59:20|817.42|815.02|816.94|814.54|817.42|815.02|816.7|814.3|0
1651593570000|2022-05-03 15:59:30|816.7|814.3|817.18|814.78|817.18|814.78|816.7|814.3|0
1651593580000|2022-05-03 15:59:40|817.66|815.26|817.9|815.5|817.9|815.5|817.66|815.26|0
1651593590000|2022-05-03 15:59:50|817.42|815.02|817.42|815.02|817.66|815.26|817.18|814.78|0
1651593600000|2022-05-03 16:00:00|817.78|815.38|817.42|815.02|817.78|815.38|816.94|814.54|0
1651593610000|2022-05-03 16:00:10|817.9|815.5|817.9|815.5|817.9|815.5|817.18|814.78|0
1651593620000|2022-05-03 16:00:20|818.62|816.22|818.38|815.98|818.86|816.46|818.02|815.62|0
1651593630000|2022-05-03 16:00:30|818.86|816.46|818.86|816.46|819.58|817.18|818.86|816.46|0
1651593640000|2022-05-03 16:00:40|818.38|815.98|818.38|815.98|818.62|816.22|818.38|815.98|0
1651593650000|2022-05-03 16:00:50|817.66|815.26|817.42|815.02|817.66|815.26|817.18|814.78|0
1651593660000|2022-05-03 16:01:00|816.94|814.54|816.7|814.3|816.94|814.54|816.46|814.06|0
1651593670000|2022-05-03 16:01:10|817.66|815.26|816.7|814.3|817.66|815.26|816.7|814.3|0
1651593680000|2022-05-03 16:01:20|816.82|814.42|815.74|813.34|816.82|814.42|815.74|813.34|0
1651593690000|2022-05-03 16:01:30|815.02|812.62|814.06|811.66|815.02|812.62|814.06|811.66|0
1651593700000|2022-05-03 16:01:40|811.66|809.26|811.66|809.26|811.66|809.26|811.18|808.78|0
1651593710000|2022-05-03 16:01:50|812.62|810.22|812.62|810.22|812.86|810.46|812.62|810.22|0
1651593720000|2022-05-03 16:02:00|813.34|810.94|813.82|811.42|813.82|811.42|813.34|810.94|0
1651593730000|2022-05-03 16:02:10|813.58|811.18|811.9|809.5|813.58|811.18|811.9|809.5|0
1651593740000|2022-05-03 16:02:20|811.66|809.26|812.14|809.74|812.14|809.74|810.94|808.54|0
1651593750000|2022-05-03 16:02:30|811.9|809.5|810.46|808.06|811.9|809.5|810.46|808.06|0
1651593760000|2022-05-03 16:02:40|810.34|807.94|810.94|808.54|810.94|808.54|810.34|807.94|0
1651593770000|2022-05-03 16:02:50|811.9|809.5|811.3|808.9|812.38|809.98|811.3|808.9|0
1651593780000|2022-05-03 16:03:00|810.7|808.3|809.26|806.86|810.7|808.3|809.26|806.86|0
1651593790000|2022-05-03 16:03:10|810.22|807.82|810.7|808.3|810.7|808.3|810.22|807.82|0
1651593800000|2022-05-03 16:03:20|809.5|807.1|810.22|807.82|810.22|807.82|809.5|807.1|0
1651593810000|2022-05-03 16:03:30|809.98|807.58|809.74|807.34|809.98|807.58|809.5|807.1|0
1651593820000|2022-05-03 16:03:40|809.5|807.1|810.46|808.06|810.7|808.3|809.5|807.1|0
1651593830000|2022-05-03 16:03:50|810.22|807.82|811.66|809.26|811.66|809.26|810.22|807.82|0
1651593840000|2022-05-03 16:04:00|811.18|808.78|811.66|809.26|811.66|809.26|811.18|808.78|0
1651593850000|2022-05-03 16:04:10|811.42|809.02|811.9|809.5|811.9|809.5|811.42|809.02|0
1651593860000|2022-05-03 16:04:20|811.66|809.26|812.38|809.98|812.38|809.98|811.66|809.26|0
1651593870000|2022-05-03 16:04:30|812.62|810.22|812.62|810.22|812.86|810.46|812.38|809.98|0
1651593880000|2022-05-03 16:04:40|812.86|810.46|812.86|810.46|812.98|810.58|812.86|810.46|0
1651593890000|2022-05-03 16:04:50|812.62|810.22|812.62|810.22|813.34|810.94|812.62|810.22|0
1651593900000|2022-05-03 16:05:00|812.86|810.46|815.25|812.85|815.25|812.85|812.86|810.46|0
1651593910000|2022-05-03 16:05:10|815.97|813.57|818.14|815.74|818.14|815.74|815.73|813.33|0
1651593920000|2022-05-03 16:05:20|818.86|816.46|818.62|816.22|819.58|817.18|818.62|816.22|0
1651593930000|2022-05-03 16:05:30|817.66|815.26|816.69|814.29|818.02|815.62|816.69|814.29|0
1651593940000|2022-05-03 16:05:40|816.93|814.53|819.34|816.94|820.42|818.02|816.93|814.53|0
1651593950000|2022-05-03 16:05:50|820.3|817.9|821.02|818.62|821.26|818.86|820.3|817.9|0
1651593960000|2022-05-03 16:06:00|821.5|819.1|822.7|820.3|823.18|820.78|821.5|819.1|0
1651593970000|2022-05-03 16:06:10|822.46|820.06|824.62|822.22|824.62|822.22|822.46|820.06|0
1651593980000|2022-05-03 16:06:20|826.07|823.67|826.55|824.15|826.55|824.15|826.07|823.67|0
1651593990000|2022-05-03 16:06:30|826.31|823.91|826.31|823.91|826.31|823.91|825.83|823.43|0
1651594000000|2022-05-03 16:06:40|825.59|823.19|827.03|824.63|827.03|824.63|825.59|823.19|0
1651594010000|2022-05-03 16:06:50|826.91|824.51|826.79|824.39|827.03|824.63|826.79|824.39|0
1651594020000|2022-05-03 16:07:00|828.23|825.83|828.47|826.07|828.71|826.31|828.23|825.83|0
1651594030000|2022-05-03 16:07:10|828.71|826.31|827.99|825.59|828.71|826.31|827.99|825.59|0
1651594040000|2022-05-03 16:07:20|828.47|826.07|828.47|826.07|828.47|826.07|827.99|825.59|0
1651594050000|2022-05-03 16:07:30|829.68|827.28|829.08|826.68|829.68|827.28|829.08|826.68|0
1651594060000|2022-05-03 16:07:40|828.95|826.55|828.71|826.31|829.19|826.79|828.71|826.31|0
1651594070000|2022-05-03 16:07:50|828.95|826.55|828.95|826.55|828.95|826.55|828.95|826.55|0
1651594080000|2022-05-03 16:08:00|828.47|826.07|829.19|826.79|829.32|826.92|828.47|826.07|0
1651594090000|2022-05-03 16:08:10|829.43|827.03|829.43|827.03|829.43|827.03|829.43|827.03|0
1651594100000|2022-05-03 16:08:20|829.19|826.79|830.88|828.48|830.88|828.48|828.71|826.31|0
1651594110000|2022-05-03 16:08:30|831.84|829.44|833.77|831.37|833.77|831.37|831.84|829.44|0
1651594120000|2022-05-03 16:08:40|834.01|831.61|835.46|833.06|835.46|833.06|834.01|831.61|0
1651594130000|2022-05-03 16:08:50|834.97|832.57|834.01|831.61|834.97|832.57|834.01|831.61|0
1651594140000|2022-05-03 16:09:00|835.46|833.06|834.73|832.33|835.46|833.06|834.62|832.22|0
1651594150000|2022-05-03 16:09:10|835.7|833.3|834.97|832.57|835.7|833.3|834.97|832.57|0
1651594160000|2022-05-03 16:09:20|834.73|832.33|833.53|831.13|834.97|832.57|833.53|831.13|0
1651594170000|2022-05-03 16:09:30|833.05|830.65|833.05|830.65|833.65|831.25|833.05|830.65|0
1651594180000|2022-05-03 16:09:40|833.29|830.89|832.56|830.16|833.29|830.89|832.56|830.16|0
1651594190000|2022-05-03 16:09:50|832.32|829.92|832.32|829.92|832.32|829.92|832.32|829.92|0
1651594200000|2022-05-03 16:10:00|832.81|830.41|833.05|830.65|833.77|831.37|832.81|830.41|0
1651594210000|2022-05-03 16:10:10|833.29|830.89|832.32|829.92|833.29|830.89|832.32|829.92|0
1651594220000|2022-05-03 16:10:20|833.77|831.37|833.22|830.82|833.77|831.37|832.81|830.41|0
1651594230000|2022-05-03 16:10:30|833.46|831.06|833.49|831.09|833.7|831.3|833.46|831.06|0
1651594240000|2022-05-03 16:10:40|833.25|830.85|833.97|831.57|834.46|832.06|833.25|830.85|0
1651594250000|2022-05-03 16:10:50|833.49|831.09|832.77|830.37|833.49|831.09|832.77|830.37|0
1651594260000|2022-05-03 16:11:00|833.01|830.61|832.9|830.5|833.01|830.61|832.05|829.65|0
1651594270000|2022-05-03 16:11:10|833.25|830.85|833.01|830.61|833.49|831.09|833.01|830.61|0
1651594280000|2022-05-03 16:11:20|833.14|830.74|833.49|831.09|833.49|831.09|833.01|830.61|0
1651594290000|2022-05-03 16:11:30|833.25|830.85|833.01|830.61|833.25|830.85|832.77|830.37|0
1651594300000|2022-05-03 16:11:40|833.25|830.85|833.25|830.85|833.73|831.33|833.25|830.85|0
1651594310000|2022-05-03 16:11:50|833.49|831.09|832.77|830.37|834.21|831.81|832.77|830.37|0
1651594320000|2022-05-03 16:12:00|832.53|830.13|832.29|829.89|833.01|830.61|832.29|829.89|0
1651594330000|2022-05-03 16:12:10|832.77|830.37|832.29|829.89|832.77|830.37|832.29|829.89|0
1651594340000|2022-05-03 16:12:20|832.53|830.13|832.77|830.37|833.01|830.61|832.53|830.13|0
1651594350000|2022-05-03 16:12:30|832.53|830.13|830.85|828.45|832.53|830.13|830.85|828.45|0
1651594360000|2022-05-03 16:12:40|830.61|828.21|830.97|828.57|830.97|828.57|830.61|828.21|0
1651594370000|2022-05-03 16:12:50|830.36|827.96|830.36|827.96|830.36|827.96|829.88|827.48|0
1651594380000|2022-05-03 16:13:00|829.16|826.76|829.64|827.24|829.64|827.24|829.16|826.76|0
1651594390000|2022-05-03 16:13:10|830.36|827.96|830.01|827.61|830.36|827.96|829.88|827.48|0
1651594400000|2022-05-03 16:13:20|830.36|827.96|829.16|826.76|830.61|828.21|829.16|826.76|0
1651594410000|2022-05-03 16:13:30|828.44|826.04|829.4|827|829.4|827|828.44|826.04|0
1651594420000|2022-05-03 16:13:40|828.68|826.28|829.16|826.76|829.16|826.76|828.68|826.28|0
1651594430000|2022-05-03 16:13:50|828.68|826.28|828.44|826.04|829.16|826.76|828.44|826.04|0
1651594440000|2022-05-03 16:14:00|828.68|826.28|828.68|826.28|828.68|826.28|827.72|825.32|0
1651594450000|2022-05-03 16:14:10|828.44|826.04|827.96|825.56|828.68|826.28|827.96|825.56|0
1651594460000|2022-05-03 16:14:20|828.2|825.8|827.48|825.08|828.2|825.8|827.48|825.08|0
1651594470000|2022-05-03 16:14:30|827.24|824.84|828.68|826.28|828.68|826.28|827.24|824.84|0
1651594480000|2022-05-03 16:14:40|828.44|826.04|828.81|826.41|828.81|826.41|828.44|826.04|0
1651594490000|2022-05-03 16:14:50|828.92|826.52|828.33|825.93|828.92|826.52|828.33|825.93|0
1651594500000|2022-05-03 16:15:00|827.72|825.32|828.92|826.52|828.92|826.52|827.72|825.32|0
1651594510000|2022-05-03 16:15:10|829.16|826.76|827.84|825.44|829.16|826.76|827.84|825.44|0
1651594520000|2022-05-03 16:15:20|827.96|825.56|827.24|824.84|827.96|825.56|827.24|824.84|0
1651594530000|2022-05-03 16:15:30|827|824.6|827|824.6|827.24|824.84|826.76|824.36|0
1651594540000|2022-05-03 16:15:40|827.36|824.96|827.72|825.32|827.72|825.32|827.36|824.96|0
1651594550000|2022-05-03 16:15:50|827.48|825.08|827|824.6|827.48|825.08|827|824.6|0
1651594560000|2022-05-03 16:16:00|826.76|824.36|828.44|826.04|828.44|826.04|826.76|824.36|0
1651594570000|2022-05-03 16:16:10|829.16|826.76|829.64|827.24|829.64|827.24|829.16|826.76|0
1651594580000|2022-05-03 16:16:20|830.12|827.72|828.2|825.8|830.12|827.72|828.2|825.8|0
1651594590000|2022-05-03 16:16:30|827.96|825.56|828.2|825.8|828.2|825.8|827.96|825.56|0
1651594600000|2022-05-03 16:16:40|828.44|826.04|828.81|826.41|828.81|826.41|828.44|826.04|0
1651594610000|2022-05-03 16:16:50|828.2|825.8|829.4|827|829.4|827|828.2|825.8|0
1651594620000|2022-05-03 16:17:00|829.16|826.76|829.16|826.76|829.4|827|829.16|826.76|0
1651594630000|2022-05-03 16:17:10|829.88|827.48|828.44|826.04|829.88|827.48|828.44|826.04|0
1651594640000|2022-05-03 16:17:20|829.16|826.76|829.64|827.24|829.64|827.24|829.16|826.76|0
1651594650000|2022-05-03 16:17:30|829.88|827.48|829.88|827.48|830.12|827.72|829.88|827.48|0
1651594660000|2022-05-03 16:17:40|829.53|827.13|829.88|827.48|829.88|827.48|829.53|827.13|0
1651594670000|2022-05-03 16:17:50|829.64|827.24|829.64|827.24|829.88|827.48|829.64|827.24|0
1651594680000|2022-05-03 16:18:00|831.81|829.41|831.57|829.17|831.81|829.41|831.57|829.17|0
1651594690000|2022-05-03 16:18:10|831.33|828.93|831.57|829.17|831.57|829.17|831.09|828.69|0
1651594700000|2022-05-03 16:18:20|831.81|829.41|831.09|828.69|831.81|829.41|831.09|828.69|0
1651594710000|2022-05-03 16:18:30|831.57|829.17|831.57|829.17|831.81|829.41|831.33|828.93|0
1651594720000|2022-05-03 16:18:40|830.97|828.57|829.64|827.24|830.97|828.57|829.64|827.24|0
1651594730000|2022-05-03 16:18:50|828.44|826.04|828.92|826.52|828.92|826.52|828.33|825.93|0
1651594740000|2022-05-03 16:19:00|827.96|825.56|827.96|825.56|827.96|825.56|826.76|824.36|0
1651594750000|2022-05-03 16:19:10|827.72|825.32|826.52|824.12|827.72|825.32|826.52|824.12|0
1651594760000|2022-05-03 16:19:20|827|824.6|826.76|824.36|827|824.6|826.52|824.12|0
1651594770000|2022-05-03 16:19:30|827.48|825.08|827.72|825.32|827.72|825.32|827.48|825.08|0
1651594780000|2022-05-03 16:19:40|828.68|826.28|827.72|825.32|828.68|826.28|827.48|825.08|0
1651594790000|2022-05-03 16:19:50|827|824.6|827.24|824.84|827.24|824.84|827|824.6|0
1651594800000|2022-05-03 16:20:00|827.48|825.08|827|824.6|827.48|825.08|827|824.6|0
1651594810000|2022-05-03 16:20:10|827.24|824.84|824.36|821.96|827.24|824.84|824.36|821.96|0
1651594820000|2022-05-03 16:20:20|825.08|822.68|825.32|822.92|825.32|822.92|825.08|822.68|0
1651594830000|2022-05-03 16:20:30|825.8|823.4|825.68|823.28|825.8|823.4|825.32|822.92|0
1651594840000|2022-05-03 16:20:40|825.08|822.68|824.84|822.44|825.08|822.68|824.84|822.44|0
1651594850000|2022-05-03 16:20:50|824.12|821.72|825.8|823.4|825.8|823.4|824.12|821.72|0
1651594860000|2022-05-03 16:21:00|825.44|823.04|825.32|822.92|825.44|823.04|824.84|822.44|0
1651594870000|2022-05-03 16:21:10|825.08|822.68|824.84|822.44|825.08|822.68|824.6|822.2|0
1651594880000|2022-05-03 16:21:20|824.36|821.96|823.39|820.99|824.36|821.96|823.15|820.75|0
1651594890000|2022-05-03 16:21:30|824.11|821.71|824.11|821.71|824.11|821.71|823.87|821.47|0
1651594900000|2022-05-03 16:21:40|824.6|822.2|824.72|822.32|824.72|822.32|824.11|821.71|0
1651594910000|2022-05-03 16:21:50|825.32|822.92|824.6|822.2|825.32|822.92|824.6|822.2|0
1651594920000|2022-05-03 16:22:00|824.72|822.32|823.63|821.23|825.32|822.92|823.63|821.23|0
1651594930000|2022-05-03 16:22:10|823.15|820.75|823.39|820.99|823.63|821.23|823.15|820.75|0
1651594940000|2022-05-03 16:22:20|823.15|820.75|824.36|821.96|824.36|821.96|823.15|820.75|0
1651594950000|2022-05-03 16:22:30|825.08|822.68|825.56|823.16|825.56|823.16|825.08|822.68|0
1651594960000|2022-05-03 16:22:40|825.32|822.92|824.36|821.96|825.32|822.92|824.36|821.96|0
1651594970000|2022-05-03 16:22:50|824.11|821.71|824.6|822.2|824.6|822.2|824.11|821.71|0
1651594980000|2022-05-03 16:23:00|824.11|821.71|824.36|821.96|824.36|821.96|823.87|821.47|0
1651594990000|2022-05-03 16:23:10|823.87|821.47|821.95|819.55|823.87|821.47|821.95|819.55|0
1651595000000|2022-05-03 16:23:20|822.67|820.27|823.39|820.99|823.87|821.47|822.67|820.27|0
1651595010000|2022-05-03 16:23:30|823.28|820.88|823.63|821.23|823.87|821.47|823.15|820.75|0
1651595020000|2022-05-03 16:23:40|823.76|821.36|824.35|821.95|824.35|821.95|822.91|820.51|0
1651595030000|2022-05-03 16:23:50|825.08|822.68|824.35|821.95|825.08|822.68|824.11|821.71|0
1651595040000|2022-05-03 16:24:00|824.6|822.2|823.63|821.23|824.72|822.32|823.63|821.23|0
1651595050000|2022-05-03 16:24:10|822.67|820.27|822.91|820.51|822.91|820.51|822.67|820.27|0
1651595060000|2022-05-03 16:24:20|822.43|820.03|822.43|820.03|822.43|820.03|822.19|819.79|0
1651595070000|2022-05-03 16:24:30|821.95|819.55|822.67|820.27|822.91|820.51|821.95|819.55|0
1651595080000|2022-05-03 16:24:40|823.15|820.75|823.39|820.99|823.39|820.99|822.91|820.51|0
1651595090000|2022-05-03 16:24:50|823.63|821.23|823.63|821.23|823.87|821.47|823.63|821.23|0
1651595100000|2022-05-03 16:25:00|822.91|820.51|822.67|820.27|823.39|820.99|822.67|820.27|0
1651595110000|2022-05-03 16:25:10|823.28|820.88|824.84|822.44|824.84|822.44|823.28|820.88|0
1651595120000|2022-05-03 16:25:20|825.32|822.92|826.28|823.88|826.52|824.12|825.32|822.92|0
1651595130000|2022-05-03 16:25:30|826.52|824.12|825.08|822.68|826.52|824.12|825.08|822.68|0
1651595140000|2022-05-03 16:25:40|824.84|822.44|823.87|821.47|824.84|822.44|823.87|821.47|0
1651595150000|2022-05-03 16:25:50|823.39|820.99|824.11|821.71|824.11|821.71|823.15|820.75|0
1651595160000|2022-05-03 16:26:00|823.87|821.47|824.35|821.95|824.84|822.44|823.87|821.47|0
1651595170000|2022-05-03 16:26:10|824.59|822.19|823.87|821.47|824.59|822.19|823.63|821.23|0
1651595180000|2022-05-03 16:26:20|824|821.6|823.76|821.36|824.11|821.71|823.76|821.36|0
1651595190000|2022-05-03 16:26:30|824.11|821.71|823.63|821.23|824.11|821.71|823.63|821.23|0
1651595200000|2022-05-03 16:26:40|823.39|820.99|824.35|821.95|824.35|821.95|823.39|820.99|0
1651595210000|2022-05-03 16:26:50|824.11|821.71|824.84|822.44|824.84|822.44|824.11|821.71|0
1651595220000|2022-05-03 16:27:00|825.56|823.16|825.8|823.4|826.04|823.64|825.56|823.16|0
1651595230000|2022-05-03 16:27:10|827|824.6|826.52|824.12|827.48|825.08|826.52|824.12|0
1651595240000|2022-05-03 16:27:20|826.28|823.88|826.76|824.36|826.76|824.36|826.28|823.88|0
1651595250000|2022-05-03 16:27:30|826.28|823.88|824.59|822.19|826.28|823.88|824.59|822.19|0
1651595260000|2022-05-03 16:27:40|824.35|821.95|824.11|821.71|824.35|821.95|823.87|821.47|0
1651595270000|2022-05-03 16:27:50|823.63|821.23|820.75|818.35|823.63|821.23|820.75|818.35|0
1651595280000|2022-05-03 16:28:00|820.03|817.63|820.27|817.87|820.27|817.87|819.68|817.28|0
1651595290000|2022-05-03 16:28:10|820.75|818.35|820.75|818.35|820.75|818.35|820.51|818.11|0
1651595300000|2022-05-03 16:28:20|820.99|818.59|821.95|819.55|821.95|819.55|820.99|818.59|0
1651595310000|2022-05-03 16:28:30|822.19|819.79|821.95|819.55|822.19|819.79|821.71|819.31|0
1651595320000|2022-05-03 16:28:40|821.71|819.31|822.19|819.79|822.19|819.79|821.47|819.07|0
1651595330000|2022-05-03 16:28:50|822.67|820.27|821.71|819.31|822.67|820.27|821.71|819.31|0
1651595340000|2022-05-03 16:29:00|822.19|819.79|825.08|822.68|825.08|822.68|821.71|819.31|0
1651595360000|2022-05-03 16:29:20|825.32|822.92|826.28|823.88|826.28|823.88|824.83|822.43|0
1651595370000|2022-05-03 16:29:30|827|824.6|826.52|824.12|827.48|825.08|826.52|824.12|0
1651595380000|2022-05-03 16:29:40|827.24|824.84|827|824.6|827.24|824.84|827|824.6|0
1651595390000|2022-05-03 16:29:50|827.48|825.08|829.4|827|829.4|827|827.48|825.08|0
1651595400000|2022-05-03 16:30:00|829.64|827.24|833.73|831.33|833.73|831.33|829.64|827.24|0
1651595410000|2022-05-03 16:30:10|833.25|830.85|834.45|832.05|834.69|832.29|833.25|830.85|0
1651595420000|2022-05-03 16:30:20|834.94|832.54|833.97|831.57|834.94|832.54|833.97|831.57|0
1651595430000|2022-05-03 16:30:30|834.21|831.81|833.49|831.09|834.21|831.81|833.49|831.09|0
1651595440000|2022-05-03 16:30:40|833.25|830.85|833.01|830.61|833.25|830.85|832.77|830.37|0
1651595450000|2022-05-03 16:30:50|833.25|830.85|832.53|830.13|833.49|831.09|832.53|830.13|0
1651595460000|2022-05-03 16:31:00|832.77|830.37|832.05|829.65|832.77|830.37|832.05|829.65|0
1651595470000|2022-05-03 16:31:10|833.01|830.61|833.25|830.85|833.25|830.85|832.89|830.49|0
1651595480000|2022-05-03 16:31:20|833.49|831.09|832.53|830.13|833.49|831.09|831.81|829.41|0
1651595490000|2022-05-03 16:31:30|831.57|829.17|831.57|829.17|831.57|829.17|830.84|828.44|0
1651595500000|2022-05-03 16:31:40|832.29|829.89|831.81|829.41|832.53|830.13|831.57|829.17|0
1651595510000|2022-05-03 16:31:50|831.33|828.93|832.77|830.37|832.77|830.37|831.33|828.93|0
1651595520000|2022-05-03 16:32:00|833.25|830.85|833.49|831.09|833.49|831.09|833.13|830.73|0
1651595530000|2022-05-03 16:32:10|832.77|830.37|833.01|830.61|833.49|831.09|832.77|830.37|0
1651595540000|2022-05-03 16:32:20|833.73|831.33|834.21|831.81|834.21|831.81|833.49|831.09|0
1651595550000|2022-05-03 16:32:30|833.25|830.85|833.25|830.85|833.25|830.85|832.77|830.37|0
1651595560000|2022-05-03 16:32:40|832.77|830.37|832.65|830.25|833.25|830.85|832.65|830.25|0
1651595570000|2022-05-03 16:32:50|833.01|830.61|833.13|830.73|833.13|830.73|832.53|830.13|0
1651595580000|2022-05-03 16:33:00|832.29|829.89|832.29|829.89|833.49|831.09|832.29|829.89|0
1651595590000|2022-05-03 16:33:10|830.84|828.44|829.4|827|830.84|828.44|827.24|824.84|0
1651595600000|2022-05-03 16:33:20|830.6|828.2|829.88|827.48|830.84|828.44|829.88|827.48|0
1651595610000|2022-05-03 16:33:30|828.92|826.52|829.16|826.76|829.16|826.76|828.68|826.28|0
1651595620000|2022-05-03 16:33:40|828.92|826.52|828.92|826.52|829.16|826.76|828.92|826.52|0
1651595630000|2022-05-03 16:33:50|829.16|826.76|830.12|827.72|830.12|827.72|829.16|826.76|0
1651595640000|2022-05-03 16:34:00|830.84|828.44|831.81|829.41|831.81|829.41|830.6|828.2|0
1651595650000|2022-05-03 16:34:10|831.57|829.17|831.81|829.41|831.93|829.53|831.57|829.17|0
1651595660000|2022-05-03 16:34:20|831.33|828.93|831.57|829.17|832.77|830.37|831.33|828.93|0
1651595670000|2022-05-03 16:34:30|831.81|829.41|831.81|829.41|831.81|829.41|831.69|829.29|0
1651595680000|2022-05-03 16:34:40|831.57|829.17|830.36|827.96|831.57|829.17|830.36|827.96|0
1651595690000|2022-05-03 16:34:50|830.84|828.44|829.64|827.24|830.84|828.44|829.64|827.24|0
1651595700000|2022-05-03 16:35:00|828.92|826.52|829.64|827.24|829.88|827.48|828.92|826.52|0
1651595710000|2022-05-03 16:35:10|829.4|827|830.84|828.44|830.84|828.44|829.4|827|0
1651595720000|2022-05-03 16:35:20|831.08|828.68|831.08|828.68|831.08|828.68|830.84|828.44|0
1651595730000|2022-05-03 16:35:30|831.32|828.92|831.32|828.92|831.32|828.92|830.6|828.2|0
1651595740000|2022-05-03 16:35:40|830.84|828.44|830.84|828.44|830.84|828.44|830.6|828.2|0
1651595750000|2022-05-03 16:35:50|830.36|827.96|829.16|826.76|830.36|827.96|828.68|826.28|0
1651595760000|2022-05-03 16:36:00|828.68|826.28|829.88|827.48|829.88|827.48|828.68|826.28|0
1651595770000|2022-05-03 16:36:10|829.64|827.24|828.2|825.8|829.64|827.24|828.2|825.8|0
1651595780000|2022-05-03 16:36:20|827.72|825.32|827.24|824.84|827.72|825.32|826.88|824.48|0
1651595790000|2022-05-03 16:36:30|827.48|825.08|827.72|825.32|827.72|825.32|827.48|825.08|0
1651595800000|2022-05-03 16:36:40|828.32|825.92|828.2|825.8|828.92|826.52|828.2|825.8|0
1651595810000|2022-05-03 16:36:50|827.48|825.08|827.48|825.08|827.48|825.08|827.48|825.08|0
1651595820000|2022-05-03 16:37:00|827|824.6|827|824.6|827|824.6|827|824.6|0
1651595830000|2022-05-03 16:37:10|827.24|824.84|826.76|824.36|827.48|825.08|826.76|824.36|0
1651595840000|2022-05-03 16:37:20|826.4|824|827.24|824.84|827.24|824.84|826.4|824|0
1651595850000|2022-05-03 16:37:30|827.12|824.72|827|824.6|827.12|824.72|826.76|824.36|0
1651595860000|2022-05-03 16:37:40|826.76|824.36|826.04|823.64|827|824.6|826.04|823.64|0
1651595870000|2022-05-03 16:37:50|826.52|824.12|825.55|823.15|826.52|824.12|825.55|823.15|0
1651595880000|2022-05-03 16:38:00|825.8|823.4|824.59|822.19|825.8|823.4|824.11|821.71|0
1651595890000|2022-05-03 16:38:10|824.35|821.95|825.2|822.8|825.31|822.91|824.35|821.95|0
1651595900000|2022-05-03 16:38:20|825.07|822.67|825.55|823.15|825.55|823.15|824.59|822.19|0
1651595910000|2022-05-03 16:38:30|826.76|824.36|827.96|825.56|827.96|825.56|826.76|824.36|0
1651595920000|2022-05-03 16:38:40|828.68|826.28|828.92|826.52|829.16|826.76|828.68|826.28|0
1651595930000|2022-05-03 16:38:50|828.68|826.28|828.44|826.04|828.68|826.28|828.2|825.8|0
1651595940000|2022-05-03 16:39:00|829.88|827.48|829.64|827.24|829.88|827.48|828.92|826.52|0
1651595950000|2022-05-03 16:39:10|829.88|827.48|830.12|827.72|830.84|828.44|829.88|827.48|0
1651595960000|2022-05-03 16:39:20|830.36|827.96|830.36|827.96|830.36|827.96|829.4|827|0
1651595970000|2022-05-03 16:39:30|830.49|828.09|830.73|828.33|830.73|828.33|830.25|827.85|0
1651595980000|2022-05-03 16:39:40|830.36|827.96|828.68|826.28|830.36|827.96|828.56|826.16|0
1651595990000|2022-05-03 16:39:50|828.44|826.04|827.48|825.08|828.56|826.16|827.48|825.08|0
1651596000000|2022-05-03 16:40:00|827.72|825.32|828.92|826.52|828.92|826.52|827.24|824.84|0
1651596010000|2022-05-03 16:40:10|828.44|826.04|829.4|827|829.4|827|828.2|825.8|0
1651596020000|2022-05-03 16:40:20|828.92|826.52|829.16|826.76|829.16|826.76|828.92|826.52|0
1651596030000|2022-05-03 16:40:30|828.2|825.8|828.8|826.4|828.92|826.52|828.2|825.8|0
1651596040000|2022-05-03 16:40:40|827.72|825.32|826.76|824.36|827.72|825.32|826.76|824.36|0
1651596050000|2022-05-03 16:40:50|826.04|823.64|826.76|824.36|826.76|824.36|826.04|823.64|0
1651596060000|2022-05-03 16:41:00|827|824.6|827.24|824.84|827.24|824.84|826.28|823.88|0
1651596070000|2022-05-03 16:41:10|827|824.6|828.44|826.04|828.44|826.04|827|824.6|0
1651596080000|2022-05-03 16:41:20|827.48|825.08|827.96|825.56|827.96|825.56|827.24|824.84|0
1651596090000|2022-05-03 16:41:30|828.2|825.8|827.48|825.08|828.2|825.8|827.48|825.08|0
1651596100000|2022-05-03 16:41:40|827.24|824.84|827.48|825.08|827.72|825.32|827.24|824.84|0
1651596110000|2022-05-03 16:41:50|827.12|824.72|827.24|824.84|827.24|824.84|827.12|824.72|0
1651596120000|2022-05-03 16:42:00|827|824.6|826.52|824.12|827|824.6|826.28|823.88|0
1651596130000|2022-05-03 16:42:10|825.79|823.39|825.31|822.91|826.28|823.88|825.31|822.91|0
1651596140000|2022-05-03 16:42:20|825.79|823.39|825.31|822.91|825.79|823.39|825.31|822.91|0
1651596150000|2022-05-03 16:42:30|825.07|822.67|824.72|822.32|825.07|822.67|824.24|821.84|0
1651596160000|2022-05-03 16:42:40|824.83|822.43|825.55|823.15|825.55|823.15|824.83|822.43|0
1651596170000|2022-05-03 16:42:50|825.07|822.67|825.79|823.39|825.79|823.39|825.07|822.67|0
1651596180000|2022-05-03 16:43:00|825.55|823.15|825.07|822.67|826.03|823.63|825.07|822.67|0
1651596190000|2022-05-03 16:43:10|823.87|821.47|824|821.6|824|821.6|823.87|821.47|0
1651596200000|2022-05-03 16:43:20|824.35|821.95|825.07|822.67|825.07|822.67|824.11|821.71|0
1651596210000|2022-05-03 16:43:30|824.83|822.43|824.35|821.95|824.83|822.43|824.35|821.95|0
1651596220000|2022-05-03 16:43:40|824.59|822.19|824.59|822.19|824.59|822.19|824.11|821.71|0
1651596230000|2022-05-03 16:43:50|825.07|822.67|825.31|822.91|825.31|822.91|824.83|822.43|0
1651596240000|2022-05-03 16:44:00|824.59|822.19|823.87|821.47|824.59|822.19|823.87|821.47|0
1651596250000|2022-05-03 16:44:10|823.15|820.75|823.63|821.23|823.63|821.23|823.15|820.75|0
1651596260000|2022-05-03 16:44:20|824.35|821.95|824.83|822.43|825.07|822.67|824.35|821.95|0
1651596270000|2022-05-03 16:44:30|825.07|822.67|824.35|821.95|825.07|822.67|824.35|821.95|0
1651596280000|2022-05-03 16:44:40|824.59|822.19|825.07|822.67|825.07|822.67|824.59|822.19|0
1651596290000|2022-05-03 16:44:50|825.31|822.91|826.52|824.12|826.52|824.12|825.07|822.67|0
1651596300000|2022-05-03 16:45:00|827|824.6|826.76|824.36|827|824.6|826.52|824.12|0
1651596310000|2022-05-03 16:45:10|827.72|825.32|828.44|826.04|828.44|826.04|827.72|825.32|0
1651596320000|2022-05-03 16:45:20|828.32|825.92|828.32|825.92|828.92|826.52|828.2|825.8|0
1651596330000|2022-05-03 16:45:30|827.96|825.56|827|824.6|827.96|825.56|826.52|824.12|0
1651596340000|2022-05-03 16:45:40|827.24|824.84|828.32|825.92|828.32|825.92|827.24|824.84|0
1651596350000|2022-05-03 16:45:50|828.44|826.04|830.84|828.44|831.32|828.92|828.44|826.04|0
1651596360000|2022-05-03 16:46:00|831.32|828.92|831.32|828.92|831.32|828.92|830.6|828.2|0
1651596370000|2022-05-03 16:46:10|830.6|828.2|830.12|827.72|830.6|828.2|829.4|827|0
1651596380000|2022-05-03 16:46:20|830.6|828.2|829.16|826.76|830.6|828.2|829.16|826.76|0
1651596390000|2022-05-03 16:46:30|829.88|827.48|828.92|826.52|829.88|827.48|828.92|826.52|0
1651596400000|2022-05-03 16:46:40|828.68|826.28|828.2|825.8|828.68|826.28|828.2|825.8|0
1651596410000|2022-05-03 16:46:50|827.48|825.08|827.72|825.32|828.32|825.92|827.48|825.08|0
1651596420000|2022-05-03 16:47:00|827.24|824.84|827.96|825.56|827.96|825.56|827.24|824.84|0
1651596430000|2022-05-03 16:47:10|828.2|825.8|827|824.6|828.2|825.8|827|824.6|0
1651596440000|2022-05-03 16:47:20|826.52|824.12|827.72|825.32|827.72|825.32|826.52|824.12|0
1651596450000|2022-05-03 16:47:30|827.96|825.56|826.52|824.12|827.96|825.56|826.52|824.12|0
1651596460000|2022-05-03 16:47:40|825.55|823.15|825.31|822.91|825.55|823.15|824.83|822.43|0
1651596470000|2022-05-03 16:47:50|825.79|823.39|826.52|824.12|826.52|824.12|825.55|823.15|0
1651596480000|2022-05-03 16:48:00|825.31|822.91|822.67|820.27|825.31|822.91|822.67|820.27|0
1651596490000|2022-05-03 16:48:10|822.32|819.92|823.39|820.99|823.39|820.99|822.32|819.92|0
1651596500000|2022-05-03 16:48:20|823.87|821.47|824.83|822.43|824.83|822.43|823.76|821.36|0
1651596510000|2022-05-03 16:48:30|824.35|821.95|826.27|823.87|826.27|823.87|824.35|821.95|0
1651596520000|2022-05-03 16:48:40|826.52|824.12|826.27|823.87|826.52|824.12|825.31|822.91|0
1651596530000|2022-05-03 16:48:50|826.03|823.63|826.27|823.87|826.27|823.87|825.79|823.39|0
1651596540000|2022-05-03 16:49:00|825.79|823.39|827.48|825.08|827.48|825.08|825.79|823.39|0
1651596550000|2022-05-03 16:49:10|828.2|825.8|828.32|825.92|828.32|825.92|827.72|825.32|0
1651596560000|2022-05-03 16:49:20|828.2|825.8|829.64|827.24|829.64|827.24|828.2|825.8|0
1651596570000|2022-05-03 16:49:30|828.68|826.28|828.8|826.4|828.92|826.52|828.44|826.04|0
1651596580000|2022-05-03 16:49:40|829.16|826.76|828.92|826.52|829.16|826.76|828.44|826.04|0
1651596590000|2022-05-03 16:49:50|828.44|826.04|827.72|825.32|828.44|826.04|827.72|825.32|0
1651596600000|2022-05-03 16:50:00|828.8|826.4|828.2|825.8|828.8|826.4|827.96|825.56|0
1651596610000|2022-05-03 16:50:10|827.84|825.44|827.48|825.08|827.84|825.44|827.24|824.84|0
1651596620000|2022-05-03 16:50:20|827.96|825.56|828.2|825.8|828.2|825.8|827.84|825.44|0
1651596630000|2022-05-03 16:50:30|829.4|827|829.16|826.76|829.4|827|828.68|826.28|0
1651596640000|2022-05-03 16:50:40|828.92|826.52|828.44|826.04|828.92|826.52|828.44|826.04|0
1651596650000|2022-05-03 16:50:50|827.72|825.32|828.44|826.04|828.92|826.52|827.72|825.32|0
1651596660000|2022-05-03 16:51:00|827.48|825.08|828.92|826.52|828.92|826.52|827.48|825.08|0
1651596670000|2022-05-03 16:51:10|829.16|826.76|829.16|826.76|829.16|826.76|828.68|826.28|0
1651596680000|2022-05-03 16:51:20|828.44|826.04|827.96|825.56|828.44|826.04|827.96|825.56|0
1651596690000|2022-05-03 16:51:30|827.84|825.44|826.51|824.11|827.84|825.44|826.51|824.11|0
1651596700000|2022-05-03 16:51:40|827.72|825.32|827.48|825.08|827.72|825.32|827|824.6|0
1651596710000|2022-05-03 16:51:50|827.72|825.32|827.48|825.08|828.44|826.04|827.48|825.08|0
1651596720000|2022-05-03 16:52:00|827.72|825.32|828.2|825.8|828.32|825.92|827.72|825.32|0
1651596730000|2022-05-03 16:52:10|826.76|824.36|826.76|824.36|826.76|824.36|826.51|824.11|0
1651596740000|2022-05-03 16:52:20|826.03|823.63|826.27|823.87|826.76|824.36|826.03|823.63|0
1651596750000|2022-05-03 16:52:30|826.64|824.24|826.76|824.36|827.72|825.32|826.51|824.11|0
1651596760000|2022-05-03 16:52:40|827.72|825.32|827.96|825.56|827.96|825.56|827.36|824.96|0
1651596770000|2022-05-03 16:52:50|827.48|825.08|827.96|825.56|827.96|825.56|827.12|824.72|0
1651596780000|2022-05-03 16:53:00|827.72|825.32|827.72|825.32|827.72|825.32|827.48|825.08|0
1651596790000|2022-05-03 16:53:10|826.88|824.48|827|824.6|827|824.6|826.75|824.35|0
1651596800000|2022-05-03 16:53:20|827.48|825.08|827|824.6|827.48|825.08|827|824.6|0
1651596810000|2022-05-03 16:53:30|826.51|824.11|826.51|824.11|826.51|824.11|826.51|824.11|0
1651596820000|2022-05-03 16:53:40|827.48|825.08|827.72|825.32|827.72|825.32|827.48|825.08|0
1651596830000|2022-05-03 16:53:50|827.96|825.56|828.68|826.28|828.68|826.28|827.96|825.56|0
1651596840000|2022-05-03 16:54:00|828.44|826.04|827|824.6|828.44|826.04|827|824.6|0
1651596850000|2022-05-03 16:54:10|826.51|824.11|825.07|822.67|826.51|824.11|825.07|822.67|0
1651596860000|2022-05-03 16:54:20|825.55|823.15|825.79|823.39|825.79|823.39|825.55|823.15|0
1651596870000|2022-05-03 16:54:30|826.75|824.35|827.24|824.84|827.48|825.08|826.51|824.11|0
1651596880000|2022-05-03 16:54:40|827|824.6|828.2|825.8|828.2|825.8|827|824.6|0
1651596890000|2022-05-03 16:54:50|829.4|827|830.84|828.44|830.84|828.44|829.4|827|0
1651596900000|2022-05-03 16:55:00|830.36|827.96|833.25|830.85|833.25|830.85|830.36|827.96|0
1651596910000|2022-05-03 16:55:10|832.29|829.89|832.77|830.37|832.77|830.37|831.56|829.16|0
1651596920000|2022-05-03 16:55:20|833.49|831.09|833.49|831.09|833.49|831.09|833.25|830.85|0
1651596930000|2022-05-03 16:55:30|833.01|830.61|832.53|830.13|833.49|831.09|832.53|830.13|0
1651596940000|2022-05-03 16:55:40|832.29|829.89|833.97|831.57|833.97|831.57|832.29|829.89|0
1651596950000|2022-05-03 16:55:50|833.73|831.33|833.73|831.33|833.73|831.33|833.61|831.21|0
1651596960000|2022-05-03 16:56:00|833.49|831.09|833.49|831.09|833.49|831.09|833.01|830.61|0
1651596970000|2022-05-03 16:56:10|834.21|831.81|835.41|833.01|835.41|833.01|834.21|831.81|0
1651596980000|2022-05-03 16:56:20|834.82|832.42|833.97|831.57|834.82|832.42|833.97|831.57|0
1651596990000|2022-05-03 16:56:30|833.25|830.85|832.04|829.64|833.25|830.85|832.04|829.64|0
1651597000000|2022-05-03 16:56:40|831.8|829.4|831.32|828.92|831.8|829.4|831.32|828.92|0
1651597010000|2022-05-03 16:56:50|830.6|828.2|830.36|827.96|831.08|828.68|830.36|827.96|0
1651597020000|2022-05-03 16:57:00|829.88|827.48|828.44|826.04|829.88|827.48|828.44|826.04|0
1651597030000|2022-05-03 16:57:10|827.96|825.56|827.48|825.08|828.44|826.04|827.48|825.08|0
1651597040000|2022-05-03 16:57:20|827.72|825.32|827.72|825.32|828.2|825.8|827.72|825.32|0
1651597050000|2022-05-03 16:57:30|827.48|825.08|828.2|825.8|828.8|826.4|827.48|825.08|0
1651597060000|2022-05-03 16:57:40|828.44|826.04|828.68|826.28|828.68|826.28|828.44|826.04|0
1651597070000|2022-05-03 16:57:50|828.44|826.04|828.92|826.52|828.92|826.52|828.44|826.04|0
1651597080000|2022-05-03 16:58:00|828.68|826.28|827.48|825.08|828.68|826.28|827.48|825.08|0
1651597090000|2022-05-03 16:58:10|828.08|825.68|828.2|825.8|828.44|826.04|828.08|825.68|0
1651597100000|2022-05-03 16:58:20|827.96|825.56|826.75|824.35|827.96|825.56|826.75|824.35|0
1651597110000|2022-05-03 16:58:30|826.99|824.59|825.79|823.39|826.99|824.59|825.79|823.39|0
1651597120000|2022-05-03 16:58:40|825.55|823.15|825.55|823.15|825.55|823.15|825.31|822.91|0
1651597130000|2022-05-03 16:58:50|825.31|822.91|826.27|823.87|826.27|823.87|825.31|822.91|0
1651597140000|2022-05-03 16:59:00|825.79|823.39|826.03|823.63|826.27|823.87|825.79|823.39|0
1651597150000|2022-05-03 16:59:10|826.27|823.87|826.51|824.11|826.51|824.11|826.27|823.87|0
1651597160000|2022-05-03 16:59:20|826.75|824.35|827.48|825.08|827.48|825.08|826.75|824.35|0
1651597170000|2022-05-03 16:59:30|826.75|824.35|826.27|823.87|826.75|824.35|825.68|823.28|0
1651597180000|2022-05-03 16:59:40|826.64|824.24|826.99|824.59|826.99|824.59|826.27|823.87|0
1651597190000|2022-05-03 16:59:50|827.24|824.84|826.75|824.35|827.24|824.84|826.51|824.11|0
1651597200000|2022-05-03 17:00:00|825.31|822.91|826.51|824.11|826.51|824.11|825.07|822.67|0
1651597210000|2022-05-03 17:00:10|825.55|823.15|826.51|824.11|826.51|824.11|825.55|823.15|0
1651597220000|2022-05-03 17:00:20|826.75|824.35|824.11|821.71|826.75|824.35|824.11|821.71|0
1651597230000|2022-05-03 17:00:30|822.19|819.79|821.47|819.07|822.19|819.79|821.47|819.07|0
1651597240000|2022-05-03 17:00:40|821.23|818.83|821.84|819.44|821.84|819.44|820.75|818.35|0
1651597250000|2022-05-03 17:00:50|821.71|819.31|821.47|819.07|821.95|819.55|821.23|818.83|0
1651597260000|2022-05-03 17:01:00|820.99|818.59|819.31|816.91|820.99|818.59|818.83|816.43|0
1651597270000|2022-05-03 17:01:10|818.35|815.95|817.63|815.23|818.35|815.95|817.63|815.23|0
1651597280000|2022-05-03 17:01:20|817.87|815.47|818.35|815.95|818.35|815.95|817.87|815.47|0
1651597290000|2022-05-03 17:01:30|818.83|816.43|819.07|816.67|819.07|816.67|818.11|815.71|0
1651597300000|2022-05-03 17:01:40|819.31|816.91|819.31|816.91|819.79|817.39|819.31|816.91|0
1651597310000|2022-05-03 17:01:50|819.55|817.15|820.03|817.63|820.03|817.63|819.55|817.15|0
1651597320000|2022-05-03 17:02:00|819.79|817.39|821.71|819.31|821.71|819.31|819.79|817.39|0
1651597330000|2022-05-03 17:02:10|821.95|819.55|822.19|819.79|822.43|820.03|821.95|819.55|0
1651597340000|2022-05-03 17:02:20|821.47|819.07|821.71|819.31|821.71|819.31|820.63|818.23|0
1651597350000|2022-05-03 17:02:30|821.95|819.55|821.71|819.31|822.19|819.79|821.71|819.31|0
1651597360000|2022-05-03 17:02:40|821.95|819.55|822.19|819.79|822.19|819.79|821.95|819.55|0
1651597370000|2022-05-03 17:02:50|822.56|820.16|822.67|820.27|822.67|820.27|822.19|819.79|0
1651597380000|2022-05-03 17:03:00|822.91|820.51|822.43|820.03|822.91|820.51|822.19|819.79|0
1651597390000|2022-05-03 17:03:10|822.19|819.79|822.31|819.91|822.31|819.91|822.19|819.79|0
1651597400000|2022-05-03 17:03:20|822.19|819.79|823.15|820.75|823.15|820.75|822.19|819.79|0
1651597410000|2022-05-03 17:03:30|823.63|821.23|825.79|823.39|825.79|823.39|823.63|821.23|0
1651597420000|2022-05-03 17:03:40|825.55|823.15|823.63|821.23|825.55|823.15|823.63|821.23|0
1651597430000|2022-05-03 17:03:50|824.11|821.71|823.39|820.99|824.11|821.71|823.39|820.99|0
1651597440000|2022-05-03 17:04:00|824.35|821.95|825.55|823.15|825.55|823.15|824.35|821.95|0
1651597450000|2022-05-03 17:04:10|825.79|823.39|824.83|822.43|825.79|823.39|824.83|822.43|0
1651597460000|2022-05-03 17:04:20|825.07|822.67|825.07|822.67|825.07|822.67|825.07|822.67|0
1651597470000|2022-05-03 17:04:30|825.31|822.91|825.55|823.15|825.79|823.39|825.31|822.91|0
1651597480000|2022-05-03 17:04:40|825.07|822.67|825.31|822.91|825.79|823.39|825.07|822.67|0
1651597490000|2022-05-03 17:04:50|824.35|821.95|824.35|821.95|825.07|822.67|824.35|821.95|0
1651597500000|2022-05-03 17:05:00|824.83|822.43|824.59|822.19|825.07|822.67|824.59|822.19|0
1651597510000|2022-05-03 17:05:10|824.35|821.95|824.83|822.43|824.83|822.43|823.63|821.23|0
1651597520000|2022-05-03 17:05:20|825.07|822.67|823.87|821.47|825.07|822.67|823.52|821.12|0
1651597530000|2022-05-03 17:05:30|824.83|822.43|824.11|821.71|824.83|822.43|823.87|821.47|0
1651597540000|2022-05-03 17:05:40|823.87|821.47|823.87|821.47|823.87|821.47|823.87|821.47|0
1651597550000|2022-05-03 17:05:50|823.15|820.75|823.87|821.47|823.87|821.47|823.15|820.75|0
1651597560000|2022-05-03 17:06:00|822.91|820.51|823.28|820.88|823.28|820.88|822.91|820.51|0
1651597570000|2022-05-03 17:06:10|824.11|821.71|824.11|821.71|824.11|821.71|823.87|821.47|0
1651597580000|2022-05-03 17:06:20|824.72|822.32|825.55|823.15|826.03|823.63|824.72|822.32|0
1651597590000|2022-05-03 17:06:30|825.79|823.39|825.79|823.39|825.79|823.39|824.83|822.43|0
1651597600000|2022-05-03 17:06:40|825.31|822.91|824.11|821.71|825.31|822.91|824.11|821.71|0
1651597610000|2022-05-03 17:06:50|824.35|821.95|824.11|821.71|825.07|822.67|823.87|821.47|0
1651597620000|2022-05-03 17:07:00|824.35|821.95|825.44|823.04|825.44|823.04|824.35|821.95|0
1651597630000|2022-05-03 17:07:10|825.55|823.15|825.79|823.39|826.51|824.11|825.55|823.15|0
1651597640000|2022-05-03 17:07:20|825.68|823.28|825.31|822.91|825.68|823.28|825.31|822.91|0
1651597650000|2022-05-03 17:07:30|825.07|822.67|823.15|820.75|825.07|822.67|823.15|820.75|0
1651597660000|2022-05-03 17:07:40|822.91|820.51|823.87|821.47|823.87|821.47|822.91|820.51|0
1651597670000|2022-05-03 17:07:50|824.35|821.95|824.11|821.71|824.59|822.19|824.11|821.71|0
1651597680000|2022-05-03 17:08:00|822.19|819.79|821.23|818.83|822.43|820.03|821.23|818.83|0
1651597690000|2022-05-03 17:08:10|821.47|819.07|822.43|820.03|822.43|820.03|821.47|819.07|0
1651597700000|2022-05-03 17:08:20|822.67|820.27|821.83|819.43|822.91|820.51|821.83|819.43|0
1651597710000|2022-05-03 17:08:30|821.95|819.55|821.47|819.07|822.07|819.67|821.47|819.07|0
1651597720000|2022-05-03 17:08:40|821.23|818.83|820.75|818.35|821.23|818.83|820.75|818.35|0
1651597730000|2022-05-03 17:08:50|821.11|818.71|820.75|818.35|821.11|818.71|820.51|818.11|0
1651597740000|2022-05-03 17:09:00|820.87|818.47|819.79|817.39|820.99|818.59|819.79|817.39|0
1651597750000|2022-05-03 17:09:10|819.07|816.67|818.83|816.43|819.55|817.15|818.83|816.43|0
1651597760000|2022-05-03 17:09:20|819.31|816.91|819.91|817.51|820.03|817.63|819.31|816.91|0
1651597770000|2022-05-03 17:09:30|820.03|817.63|820.51|818.11|820.75|818.35|820.03|817.63|0
1651597780000|2022-05-03 17:09:40|820.75|818.35|820.27|817.87|820.75|818.35|820.15|817.75|0
1651597790000|2022-05-03 17:09:50|819.55|817.15|819.91|817.51|819.91|817.51|819.43|817.03|0
1651597800000|2022-05-03 17:10:00|819.79|817.39|819.79|817.39|820.03|817.63|819.31|816.91|0
1651597810000|2022-05-03 17:10:10|819.07|816.67|819.31|816.91|819.31|816.91|819.07|816.67|0
1651597820000|2022-05-03 17:10:20|819.79|817.39|819.79|817.39|820.03|817.63|819.79|817.39|0
1651597830000|2022-05-03 17:10:30|820.03|817.63|820.51|818.11|820.51|818.11|819.55|817.15|0
1651597840000|2022-05-03 17:10:40|820.75|818.35|820.51|818.11|820.75|818.35|820.27|817.87|0
1651597850000|2022-05-03 17:10:50|820.99|818.59|821.23|818.83|821.47|819.07|820.99|818.59|0
1651597860000|2022-05-03 17:11:00|820.51|818.11|819.79|817.39|820.99|818.59|819.79|817.39|0
1651597870000|2022-05-03 17:11:10|819.31|816.91|819.79|817.39|820.03|817.63|819.31|816.91|0
1651597880000|2022-05-03 17:11:20|820.03|817.63|819.79|817.39|820.03|817.63|819.31|816.91|0
1651597890000|2022-05-03 17:11:30|820.27|817.87|820.27|817.87|820.75|818.35|820.27|817.87|0
1651597900000|2022-05-03 17:11:40|820.03|817.63|820.03|817.63|820.03|817.63|820.03|817.63|0
1651597910000|2022-05-03 17:11:50|820.27|817.87|818.83|816.43|820.39|817.99|818.83|816.43|0
1651597920000|2022-05-03 17:12:00|818.11|815.71|819.31|816.91|819.31|816.91|818.11|815.71|0
1651597930000|2022-05-03 17:12:10|819.79|817.39|818.83|816.43|819.79|817.39|818.83|816.43|0
1651597940000|2022-05-03 17:12:20|818.35|815.95|817.87|815.47|818.35|815.95|817.87|815.47|0
1651597950000|2022-05-03 17:12:30|816.91|814.51|815.6|813.2|816.91|814.51|815.6|813.2|0
1651597960000|2022-05-03 17:12:40|815.95|813.55|814.27|811.87|816.19|813.79|814.27|811.87|0
1651597970000|2022-05-03 17:12:50|815.23|812.83|815.23|812.83|815.23|812.83|815.12|812.72|0
1651597980000|2022-05-03 17:13:00|815.47|813.07|815.47|813.07|816.19|813.79|815.47|813.07|0
1651597990000|2022-05-03 17:13:10|814.99|812.59|814.99|812.59|814.99|812.59|814.16|811.76|0
1651598000000|2022-05-03 17:13:20|815.47|813.07|815.71|813.31|815.71|813.31|815.47|813.07|0
1651598010000|2022-05-03 17:13:30|815.47|813.07|815.95|813.55|815.95|813.55|815.36|812.96|0
1651598020000|2022-05-03 17:13:40|815.71|813.31|816.19|813.79|816.19|813.79|815.71|813.31|0
1651598030000|2022-05-03 17:13:50|816.43|814.03|816.19|813.79|816.67|814.27|816.19|813.79|0
1651598040000|2022-05-03 17:14:00|816.32|813.92|817.04|814.64|817.04|814.64|816.32|813.92|0
1651598050000|2022-05-03 17:14:10|816.91|814.51|817.63|815.23|817.63|815.23|816.91|814.51|0
1651598060000|2022-05-03 17:14:20|816.91|814.51|815.71|813.31|816.91|814.51|815.71|813.31|0
1651598070000|2022-05-03 17:14:30|815.47|813.07|814.27|811.87|815.47|813.07|814.27|811.87|0
1651598080000|2022-05-03 17:14:40|814.51|812.11|814.75|812.35|815.23|812.83|814.51|812.11|0
1651598090000|2022-05-03 17:14:50|815.23|812.83|815.23|812.83|815.23|812.83|814.75|812.35|0
1651598100000|2022-05-03 17:15:00|814.27|811.87|812.6|810.2|814.27|811.87|812.6|810.2|0
1651598110000|2022-05-03 17:15:10|813.31|810.91|813.79|811.39|813.79|811.39|813.08|810.68|0
1651598120000|2022-05-03 17:15:20|813.92|811.52|814.51|812.11|814.51|812.11|813.79|811.39|0
1651598130000|2022-05-03 17:15:30|813.79|811.39|814.27|811.87|814.27|811.87|813.79|811.39|0
1651598140000|2022-05-03 17:15:40|814.51|812.11|813.08|810.68|814.51|812.11|813.08|810.68|0
1651598150000|2022-05-03 17:15:50|813.31|810.91|813.31|810.91|813.55|811.15|813.31|810.91|0
1651598160000|2022-05-03 17:16:00|813.08|810.68|812.84|810.44|813.08|810.68|812.36|809.96|0
1651598170000|2022-05-03 17:16:10|813.31|810.91|812.84|810.44|813.31|810.91|812.84|810.44|0
1651598180000|2022-05-03 17:16:20|813.08|810.68|812.6|810.2|813.08|810.68|812.6|810.2|0
1651598190000|2022-05-03 17:16:30|812.84|810.44|812.84|810.44|813.08|810.68|812.84|810.44|0
1651598200000|2022-05-03 17:16:40|812.6|810.2|813.2|810.8|813.55|811.15|812.6|810.2|0
1651598210000|2022-05-03 17:16:50|813.31|810.91|812.6|810.2|813.31|810.91|812.6|810.2|0
1651598220000|2022-05-03 17:17:00|813.31|810.91|812.84|810.44|813.31|810.91|812.84|810.44|0
1651598230000|2022-05-03 17:17:10|812.6|810.2|811.64|809.24|812.6|810.2|811.64|809.24|0
1651598240000|2022-05-03 17:17:20|811.88|809.48|812.36|809.96|812.36|809.96|811.64|809.24|0
1651598250000|2022-05-03 17:17:30|811.88|809.48|812.24|809.84|812.24|809.84|811.88|809.48|0
1651598260000|2022-05-03 17:17:40|811.88|809.48|811.88|809.48|812.12|809.72|811.88|809.48|0
1651598280000|2022-05-03 17:18:00|811.64|809.24|812.72|810.32|812.72|810.32|811.64|809.24|0
1651598290000|2022-05-03 17:18:10|812.6|810.2|813.79|811.39|813.79|811.39|812.6|810.2|0
1651598300000|2022-05-03 17:18:20|813.55|811.15|813.55|811.15|813.55|811.15|812.84|810.44|0
1651598310000|2022-05-03 17:18:30|812.84|810.44|812.96|810.56|812.96|810.56|812.72|810.32|0
1651598320000|2022-05-03 17:18:40|813.2|810.8|814.27|811.87|814.27|811.87|813.2|810.8|0
1651598330000|2022-05-03 17:18:50|814.51|812.11|814.27|811.87|814.51|812.11|814.03|811.63|0
1651598340000|2022-05-03 17:19:00|813.79|811.39|812.84|810.44|813.79|811.39|812.84|810.44|0
1651598350000|2022-05-03 17:19:10|813.07|810.67|813.07|810.67|813.79|811.39|813.07|810.67|0
1651598360000|2022-05-03 17:19:20|813.79|811.39|814.75|812.35|814.75|812.35|813.79|811.39|0
1651598370000|2022-05-03 17:19:30|815.12|812.72|814.27|811.87|815.23|812.83|814.27|811.87|0
1651598380000|2022-05-03 17:19:40|814.88|812.48|814.75|812.35|814.88|812.48|814.51|812.11|0
1651598390000|2022-05-03 17:19:50|814.4|812|814.75|812.35|814.75|812.35|814.4|812|0
1651598400000|2022-05-03 17:20:00|814.03|811.63|814.4|812|814.4|812|814.03|811.63|0
1651598410000|2022-05-03 17:20:10|814.27|811.87|814.99|812.59|814.99|812.59|814.27|811.87|0
1651598420000|2022-05-03 17:20:20|814.27|811.87|815.23|812.83|815.23|812.83|814.27|811.87|0
1651598430000|2022-05-03 17:20:30|814.75|812.35|814.27|811.87|814.75|812.35|814.27|811.87|0
1651598440000|2022-05-03 17:20:40|814.75|812.35|814.75|812.35|814.88|812.48|814.75|812.35|0
1651598450000|2022-05-03 17:20:50|814.51|812.11|814.27|811.87|814.51|812.11|814.27|811.87|0
1651598460000|2022-05-03 17:21:00|814.03|811.63|813.07|810.67|814.27|811.87|813.07|810.67|0
1651598470000|2022-05-03 17:21:10|812.36|809.96|813.44|811.04|813.44|811.04|812.36|809.96|0
1651598480000|2022-05-03 17:21:20|813.55|811.15|814.03|811.63|814.03|811.63|813.44|811.04|0
1651598490000|2022-05-03 17:21:30|813.55|811.15|812.6|810.2|813.55|811.15|812.6|810.2|0
1651598500000|2022-05-03 17:21:40|811.88|809.48|812.84|810.44|812.84|810.44|811.88|809.48|0
1651598510000|2022-05-03 17:21:50|812.12|809.72|812.12|809.72|812.12|809.72|811.88|809.48|0
1651598520000|2022-05-03 17:22:00|811.88|809.48|810.44|808.04|811.88|809.48|810.44|808.04|0
1651598530000|2022-05-03 17:22:10|810.68|808.28|810.68|808.28|810.92|808.52|810.44|808.04|0
1651598540000|2022-05-03 17:22:20|810.44|808.04|811.64|809.24|811.64|809.24|810.44|808.04|0
1651598550000|2022-05-03 17:22:30|812.12|809.72|812.84|810.44|813.31|810.91|812.12|809.72|0
1651598560000|2022-05-03 17:22:40|812.36|809.96|811.88|809.48|812.36|809.96|811.64|809.24|0
1651598570000|2022-05-03 17:22:50|812.6|810.2|812.6|810.2|812.84|810.44|812.6|810.2|0
1651598580000|2022-05-03 17:23:00|812.12|809.72|811.64|809.24|812.36|809.96|811.64|809.24|0
1651598590000|2022-05-03 17:23:10|811.4|809|812.36|809.96|812.36|809.96|811.4|809|0
1651598600000|2022-05-03 17:23:20|812.6|810.2|812.83|810.43|812.83|810.43|812.6|810.2|0
1651598610000|2022-05-03 17:23:30|817.15|814.75|817.39|814.99|817.39|814.99|817.15|814.75|0
1651598620000|2022-05-03 17:23:40|816.91|814.51|816.67|814.27|816.91|814.51|816.19|813.79|0
1651598630000|2022-05-03 17:23:50|817.39|814.99|818.35|815.95|818.35|815.95|817.39|814.99|0
1651598640000|2022-05-03 17:24:00|819.07|816.67|819.79|817.39|820.51|818.11|819.07|816.67|0
1651598650000|2022-05-03 17:24:10|820.27|817.87|818.59|816.19|820.27|817.87|818.59|816.19|0
1651598660000|2022-05-03 17:24:20|818.35|815.95|817.63|815.23|818.35|815.95|817.63|815.23|0
1651598670000|2022-05-03 17:24:30|817.87|815.47|818.23|815.83|818.35|815.95|817.87|815.47|0
1651598680000|2022-05-03 17:24:40|817.87|815.47|816.67|814.27|817.87|815.47|816.67|814.27|0
1651598690000|2022-05-03 17:24:50|816.19|813.79|817.15|814.75|817.15|814.75|816.19|813.79|0
1651598700000|2022-05-03 17:25:00|817.63|815.23|819.31|816.91|819.31|816.91|817.63|815.23|0
1651598710000|2022-05-03 17:25:10|820.03|817.63|820.51|818.11|820.51|818.11|820.03|817.63|0
1651598720000|2022-05-03 17:25:20|820.03|817.63|820.39|817.99|820.39|817.99|819.55|817.15|0
1651598730000|2022-05-03 17:25:30|820.03|817.63|819.07|816.67|820.27|817.87|819.07|816.67|0
1651598740000|2022-05-03 17:25:40|818.83|816.43|819.79|817.39|819.79|817.39|818.35|815.95|0
1651598750000|2022-05-03 17:25:50|819.67|817.27|818.11|815.71|819.67|817.27|818.11|815.71|0
1651598760000|2022-05-03 17:26:00|817.39|814.99|817.63|815.23|817.87|815.47|817.39|814.99|0
1651598770000|2022-05-03 17:26:10|817.39|814.99|816.67|814.27|817.39|814.99|816.67|814.27|0
1651598780000|2022-05-03 17:26:20|817.03|814.63|817.15|814.75|817.15|814.75|816.19|813.79|0
1651598790000|2022-05-03 17:26:30|816.67|814.27|816.43|814.03|816.91|814.51|816.43|814.03|0
1651598800000|2022-05-03 17:26:40|817.15|814.75|817.87|815.47|817.87|815.47|817.15|814.75|0
1651598810000|2022-05-03 17:26:50|817.15|814.75|817.15|814.75|817.51|815.11|817.15|814.75|0
1651598820000|2022-05-03 17:27:00|816.43|814.03|817.15|814.75|817.15|814.75|816.43|814.03|0
1651598830000|2022-05-03 17:27:10|817.39|814.99|816.67|814.27|817.39|814.99|816.67|814.27|0
1651598840000|2022-05-03 17:27:20|817.03|814.63|817.87|815.47|817.87|815.47|817.03|814.63|0
1651598850000|2022-05-03 17:27:30|818.35|815.95|818.35|815.95|818.59|816.19|818.35|815.95|0
1651598860000|2022-05-03 17:27:40|818.59|816.19|819.31|816.91|819.31|816.91|818.59|816.19|0
1651598870000|2022-05-03 17:27:50|821.23|818.83|821.95|819.55|821.95|819.55|821.23|818.83|0
1651598880000|2022-05-03 17:28:00|822.55|820.15|821.71|819.31|822.55|820.15|821.71|819.31|0
1651598890000|2022-05-03 17:28:10|821.47|819.07|820.63|818.23|821.71|819.31|820.63|818.23|0
1651598900000|2022-05-03 17:28:20|820.75|818.35|821.71|819.31|821.71|819.31|820.75|818.35|0
1651598910000|2022-05-03 17:28:30|821.95|819.55|822.19|819.79|822.43|820.03|821.71|819.31|0
1651598920000|2022-05-03 17:28:40|821.47|819.07|820.51|818.11|821.47|819.07|820.51|818.11|0
1651598930000|2022-05-03 17:28:50|820.87|818.47|820.51|818.11|820.87|818.47|819.79|817.39|0
1651598940000|2022-05-03 17:29:00|819.79|817.39|820.03|817.63|820.03|817.63|819.55|817.15|0
1651598950000|2022-05-03 17:29:10|819.55|817.15|821.23|818.83|821.23|818.83|819.55|817.15|0
1651598960000|2022-05-03 17:29:20|820.51|818.11|820.99|818.59|821.23|818.83|820.51|818.11|0
1651598970000|2022-05-03 17:29:30|821.47|819.07|821.47|819.07|821.95|819.55|821.47|819.07|0
1651598980000|2022-05-03 17:29:40|820.75|818.35|820.75|818.35|821.23|818.83|820.75|818.35|0
1651598990000|2022-05-03 17:29:50|820.27|817.87|819.91|817.51|820.27|817.87|819.91|817.51|0
1651599000000|2022-05-03 17:30:00|819.79|817.39|820.51|818.11|820.51|818.11|818.35|815.95|0
1651599010000|2022-05-03 17:30:10|820.03|817.63|820.27|817.87|820.27|817.87|819.55|817.15|0
1651599020000|2022-05-03 17:30:20|820.51|818.11|819.31|816.91|820.51|818.11|819.31|816.91|0
1651599030000|2022-05-03 17:30:30|818.59|816.19|819.07|816.67|819.07|816.67|818.35|815.95|0
1651599040000|2022-05-03 17:30:40|818.83|816.43|818.71|816.31|819.07|816.67|818.71|816.31|0
1651599050000|2022-05-03 17:30:50|818.83|816.43|817.39|814.99|818.83|816.43|817.39|814.99|0
1651599060000|2022-05-03 17:31:00|817.15|814.75|816.67|814.27|817.15|814.75|816.19|813.79|0
1651599070000|2022-05-03 17:31:10|817.39|814.99|819.79|817.39|819.79|817.39|817.39|814.99|0
1651599080000|2022-05-03 17:31:20|820.27|817.87|820.27|817.87|820.27|817.87|820.27|817.87|0
1651599090000|2022-05-03 17:31:30|819.55|817.15|820.27|817.87|820.27|817.87|819.55|817.15|0
1651599100000|2022-05-03 17:31:40|819.91|817.51|820.03|817.63|820.03|817.63|819.91|817.51|0
1651599110000|2022-05-03 17:31:50|819.31|816.91|817.87|815.47|819.31|816.91|817.87|815.47|0
1651599120000|2022-05-03 17:32:00|817.39|814.99|818.35|815.95|818.35|815.95|817.39|814.99|0
1651599130000|2022-05-03 17:32:10|818.11|815.71|817.87|815.47|818.11|815.71|817.87|815.47|0
1651599140000|2022-05-03 17:32:20|817.39|814.99|817.15|814.75|817.39|814.99|816.67|814.27|0
1651599150000|2022-05-03 17:32:30|817.87|815.47|817.63|815.23|817.87|815.47|817.39|814.99|0
1651599160000|2022-05-03 17:32:40|817.39|814.99|817.39|814.99|817.39|814.99|816.91|814.51|0
1651599170000|2022-05-03 17:32:50|817.87|815.47|817.63|815.23|817.87|815.47|816.67|814.27|0
1651599180000|2022-05-03 17:33:00|817.51|815.11|816.91|814.51|817.87|815.47|816.67|814.27|0
1651599190000|2022-05-03 17:33:10|817.63|815.23|817.63|815.23|817.63|815.23|817.15|814.75|0
1651599200000|2022-05-03 17:33:20|817.87|815.47|816.91|814.51|817.87|815.47|816.91|814.51|0
1651599210000|2022-05-03 17:33:30|816.67|814.27|816.67|814.27|816.67|814.27|816.43|814.03|0
1651599220000|2022-05-03 17:33:40|816.43|814.03|815.71|813.31|816.43|814.03|815.71|813.31|0
1651599230000|2022-05-03 17:33:50|816.67|814.27|817.63|815.23|817.63|815.23|816.67|814.27|0
1651599240000|2022-05-03 17:34:00|817.87|815.47|816.19|813.79|817.87|815.47|816.19|813.79|0
1651599250000|2022-05-03 17:34:10|816.43|814.03|816.43|814.03|816.43|814.03|816.19|813.79|0
1651599260000|2022-05-03 17:34:20|816.79|814.39|816.91|814.51|817.15|814.75|816.79|814.39|0
1651599270000|2022-05-03 17:34:30|816.67|814.27|816.19|813.79|816.67|814.27|815.95|813.55|0
1651599280000|2022-05-03 17:34:40|815.95|813.55|814.75|812.35|815.95|813.55|814.75|812.35|0
1651599290000|2022-05-03 17:34:50|815.23|812.83|815.12|812.72|815.23|812.83|814.75|812.35|0
1651599300000|2022-05-03 17:35:00|814.99|812.59|815.47|813.07|816.67|814.27|814.99|812.59|0
1651599310000|2022-05-03 17:35:10|815.59|813.19|815.47|813.07|815.59|813.19|815.23|812.83|0
1651599320000|2022-05-03 17:35:20|815.95|813.55|815.95|813.55|815.95|813.55|815.71|813.31|0
1651599330000|2022-05-03 17:35:30|816.43|814.03|815.95|813.55|817.03|814.63|815.95|813.55|0
1651599340000|2022-05-03 17:35:40|816.19|813.79|816.67|814.27|817.15|814.75|816.19|813.79|0
1651599350000|2022-05-03 17:35:50|817.15|814.75|816.91|814.51|817.63|815.23|816.91|814.51|0
1651599360000|2022-05-03 17:36:00|817.15|814.75|817.63|815.23|817.63|815.23|816.19|813.79|0
1651599370000|2022-05-03 17:36:10|817.87|815.47|817.27|814.87|817.87|815.47|817.27|814.87|0
1651599380000|2022-05-03 17:36:20|817.15|814.75|817.63|815.23|817.63|815.23|817.15|814.75|0
1651599390000|2022-05-03 17:36:30|817.15|814.75|816.79|814.39|817.15|814.75|816.79|814.39|0
1651599400000|2022-05-03 17:36:40|816.07|813.67|815.95|813.55|816.19|813.79|815.71|813.31|0
1651599410000|2022-05-03 17:36:50|815.97|813.57|815.49|813.09|815.97|813.57|815.49|813.09|0
1651599420000|2022-05-03 17:37:00|815.01|812.61|814.29|811.89|815.01|812.61|814.29|811.89|0
1651599430000|2022-05-03 17:37:10|814.05|811.65|813.81|811.41|814.05|811.65|813.81|811.41|0
1651599440000|2022-05-03 17:37:20|813.57|811.17|813.81|811.41|813.81|811.41|813.33|810.93|0
1651599450000|2022-05-03 17:37:30|814.53|812.13|813.81|811.41|814.53|812.13|813.81|811.41|0
1651599460000|2022-05-03 17:37:40|813.33|810.93|813.57|811.17|814.05|811.65|813.33|810.93|0
1651599470000|2022-05-03 17:37:50|813.81|811.41|813.57|811.17|814.05|811.65|813.57|811.17|0
1651599480000|2022-05-03 17:38:00|814.17|811.77|814.77|812.37|814.77|812.37|814.05|811.65|0
1651599490000|2022-05-03 17:38:10|814.53|812.13|815.25|812.85|815.25|812.85|814.53|812.13|0
1651599500000|2022-05-03 17:38:20|815.01|812.61|815.25|812.85|815.49|813.09|815.01|812.61|0
1651599510000|2022-05-03 17:38:30|815.01|812.61|814.77|812.37|815.49|813.09|814.77|812.37|0
1651599520000|2022-05-03 17:38:40|815.01|812.61|814.29|811.89|815.01|812.61|814.29|811.89|0
1651599530000|2022-05-03 17:38:50|814.05|811.65|813.33|810.93|814.05|811.65|813.33|810.93|0
1651599540000|2022-05-03 17:39:00|813.09|810.69|813.69|811.29|813.69|811.29|813.09|810.69|0
1651599550000|2022-05-03 17:39:10|813.57|811.17|813.93|811.53|813.93|811.53|813.33|810.93|0
1651599560000|2022-05-03 17:39:20|814.05|811.65|814.17|811.77|814.53|812.13|814.05|811.65|0
1651599570000|2022-05-03 17:39:30|814.29|811.89|813.57|811.17|814.29|811.89|813.57|811.17|0
1651599580000|2022-05-03 17:39:40|813.33|810.93|812.37|809.97|813.33|810.93|812.37|809.97|0
1651599590000|2022-05-03 17:39:50|812.85|810.45|812.61|810.21|812.85|810.45|812.61|810.21|0
1651599600000|2022-05-03 17:40:00|812.37|809.97|813.81|811.41|813.81|811.41|812.37|809.97|0
1651599610000|2022-05-03 17:40:10|814.41|812.01|814.65|812.25|814.65|812.25|814.17|811.77|0
1651599620000|2022-05-03 17:40:20|814.29|811.89|813.81|811.41|814.29|811.89|813.81|811.41|0
1651599630000|2022-05-03 17:40:30|813.33|810.93|814.53|812.13|814.53|812.13|813.33|810.93|0
1651599640000|2022-05-03 17:40:40|814.77|812.37|814.05|811.65|814.77|812.37|814.05|811.65|0
1651599650000|2022-05-03 17:40:50|814.29|811.89|813.81|811.41|814.29|811.89|813.81|811.41|0
1651599660000|2022-05-03 17:41:00|814.05|811.65|813.57|811.17|814.05|811.65|813.57|811.17|0
1651599670000|2022-05-03 17:41:10|814.17|811.77|814.05|811.65|814.17|811.77|813.81|811.41|0
1651599680000|2022-05-03 17:41:20|813.81|811.41|814.77|812.37|814.77|812.37|813.81|811.41|0
1651599690000|2022-05-03 17:41:30|815.01|812.61|815.49|813.09|815.73|813.33|815.01|812.61|0
1651599700000|2022-05-03 17:41:40|815.61|813.21|815.73|813.33|816.21|813.81|815.61|813.21|0
1651599710000|2022-05-03 17:41:50|815.97|813.57|816.21|813.81|816.69|814.29|815.97|813.57|0
1651599720000|2022-05-03 17:42:00|816.45|814.05|815.97|813.57|816.93|814.53|815.97|813.57|0
1651599730000|2022-05-03 17:42:10|815.73|813.33|815.01|812.61|815.73|813.33|815.01|812.61|0
1651599740000|2022-05-03 17:42:20|815.49|813.09|814.29|811.89|815.49|813.09|814.29|811.89|0
1651599750000|2022-05-03 17:42:30|814.05|811.65|814.53|812.13|814.53|812.13|813.57|811.17|0
1651599760000|2022-05-03 17:42:40|814.05|811.65|814.77|812.37|814.77|812.37|814.05|811.65|0
1651599770000|2022-05-03 17:42:50|814.89|812.49|814.53|812.13|814.89|812.49|814.53|812.13|0
1651599780000|2022-05-03 17:43:00|813.81|811.41|814.29|811.89|814.29|811.89|813.57|811.17|0
1651599790000|2022-05-03 17:43:10|814.53|812.13|814.77|812.37|815.01|812.61|814.53|812.13|0
1651599800000|2022-05-03 17:43:20|815.01|812.61|815.97|813.57|815.97|813.57|815.01|812.61|0
1651599810000|2022-05-03 17:43:30|815.49|813.09|815.73|813.33|816.21|813.81|815.49|813.09|0
1651599820000|2022-05-03 17:43:40|815.25|812.85|814.77|812.37|815.25|812.85|814.77|812.37|0
1651599830000|2022-05-03 17:43:50|815.49|813.09|815.49|813.09|815.73|813.33|815.25|812.85|0
1651599840000|2022-05-03 17:44:00|815.25|812.85|815.25|812.85|815.25|812.85|815.01|812.61|0
1651599850000|2022-05-03 17:44:10|814.53|812.13|815.01|812.61|815.01|812.61|814.29|811.89|0
1651599860000|2022-05-03 17:44:20|814.17|811.77|814.05|811.65|814.17|811.77|814.05|811.65|0
1651599870000|2022-05-03 17:44:30|813.57|811.17|811.17|808.77|813.57|811.17|811.17|808.77|0
1651599880000|2022-05-03 17:44:40|811.41|809.01|811.65|809.25|811.89|809.49|811.41|809.01|0
1651599890000|2022-05-03 17:44:50|811.89|809.49|811.41|809.01|811.89|809.49|811.41|809.01|0
1651599900000|2022-05-03 17:45:00|810.69|808.29|811.17|808.77|811.17|808.77|810.69|808.29|0
1651599910000|2022-05-03 17:45:10|811.41|809.01|811.89|809.49|812.37|809.97|811.41|809.01|0
1651599920000|2022-05-03 17:45:20|811.17|808.77|812.13|809.73|812.13|809.73|810.93|808.53|0
1651599930000|2022-05-03 17:45:30|812.37|809.97|812.73|810.33|812.85|810.45|812.37|809.97|0
1651599940000|2022-05-03 17:45:40|812.85|810.45|812.85|810.45|813.09|810.69|812.61|810.21|0
1651599950000|2022-05-03 17:45:50|812.13|809.73|812.37|809.97|812.49|810.09|812.13|809.73|0
1651599960000|2022-05-03 17:46:00|811.89|809.49|811.17|808.77|811.89|809.49|811.17|808.77|0
1651599970000|2022-05-03 17:46:10|810.93|808.53|811.89|809.49|811.89|809.49|810.93|808.53|0
1651599980000|2022-05-03 17:46:20|812.13|809.73|812.13|809.73|812.37|809.97|812.13|809.73|0
1651599990000|2022-05-03 17:46:30|811.89|809.49|810.93|808.53|811.89|809.49|810.69|808.29|0
1651600000000|2022-05-03 17:46:40|811.41|809.01|811.89|809.49|811.89|809.49|811.41|809.01|0
1651600010000|2022-05-03 17:46:50|811.65|809.25|811.65|809.25|811.65|809.25|811.41|809.01|0
1651600020000|2022-05-03 17:47:00|812.13|809.73|812.13|809.73|812.13|809.73|812.13|809.73|0
1651600030000|2022-05-03 17:47:10|812.37|809.97|813.21|810.81|813.33|810.93|812.37|809.97|0
1651600040000|2022-05-03 17:47:20|812.85|810.45|812.85|810.45|812.85|810.45|812.37|809.97|0
1651600050000|2022-05-03 17:47:30|813.33|810.93|813.33|810.93|813.33|810.93|812.61|810.21|0
1651600060000|2022-05-03 17:47:40|813.57|811.17|813.33|810.93|813.57|811.17|813.33|810.93|0
1651600070000|2022-05-03 17:47:50|813.81|811.41|814.77|812.37|814.77|812.37|813.81|811.41|0
1651600080000|2022-05-03 17:48:00|814.53|812.13|813.57|811.17|814.53|812.13|813.57|811.17|0
1651600090000|2022-05-03 17:48:10|814.17|811.77|815.01|812.61|815.01|812.61|814.17|811.77|0
1651600100000|2022-05-03 17:48:20|815.25|812.85|814.29|811.89|815.25|812.85|814.29|811.89|0
1651600110000|2022-05-03 17:48:30|814.53|812.13|814.53|812.13|814.65|812.25|814.29|811.89|0
1651600120000|2022-05-03 17:48:40|814.77|812.37|815.01|812.61|815.49|813.09|814.77|812.37|0
1651600130000|2022-05-03 17:48:50|815.73|813.33|816.21|813.81|816.21|813.81|815.73|813.33|0
1651600140000|2022-05-03 17:49:00|815.73|813.33|815.73|813.33|816.21|813.81|815.73|813.33|0
1651600150000|2022-05-03 17:49:10|815.49|813.09|815.97|813.57|815.97|813.57|815.25|812.85|0
1651600160000|2022-05-03 17:49:20|815.73|813.33|815.97|813.57|816.69|814.29|815.73|813.33|0
1651600170000|2022-05-03 17:49:30|816.33|813.93|815.01|812.61|816.33|813.93|815.01|812.61|0
1651600180000|2022-05-03 17:49:40|815.49|813.09|815.01|812.61|815.73|813.33|815.01|812.61|0
1651600190000|2022-05-03 17:49:50|814.77|812.37|815.49|813.09|815.49|813.09|814.77|812.37|0
1651600200000|2022-05-03 17:50:00|815.61|813.21|815.49|813.09|815.97|813.57|815.49|813.09|0
1651600210000|2022-05-03 17:50:10|815.37|812.97|815.73|813.33|816.21|813.81|815.37|812.97|0
1651600220000|2022-05-03 17:50:20|814.77|812.37|815.37|812.97|815.49|813.09|814.77|812.37|0
1651600230000|2022-05-03 17:50:30|815.01|812.61|815.13|812.73|815.25|812.85|815.01|812.61|0
1651600240000|2022-05-03 17:50:40|815.49|813.09|816.09|813.69|816.09|813.69|815.49|813.09|0
1651600250000|2022-05-03 17:50:50|816.69|814.29|817.41|815.01|817.65|815.25|816.69|814.29|0
1651600260000|2022-05-03 17:51:00|817.65|815.25|817.41|815.01|817.65|815.25|817.41|815.01|0
1651600270000|2022-05-03 17:51:10|818.37|815.97|817.89|815.49|818.61|816.21|817.89|815.49|0
1651600280000|2022-05-03 17:51:20|817.65|815.25|817.17|814.77|817.65|815.25|817.17|814.77|0
1651600290000|2022-05-03 17:51:30|816.69|814.29|816.69|814.29|816.93|814.53|816.69|814.29|0
1651600300000|2022-05-03 17:51:40|816.45|814.05|817.65|815.25|817.65|815.25|816.45|814.05|0
1651600310000|2022-05-03 17:51:50|817.89|815.49|817.65|815.25|817.89|815.49|817.41|815.01|0
1651600320000|2022-05-03 17:52:00|816.69|814.29|817.17|814.77|817.17|814.77|816.45|814.05|0
1651600330000|2022-05-03 17:52:10|817.89|815.49|819.09|816.69|819.09|816.69|817.89|815.49|0
1651600340000|2022-05-03 17:52:20|819.33|816.93|818.85|816.45|819.33|816.93|818.61|816.21|0
1651600350000|2022-05-03 17:52:30|818.37|815.97|817.53|815.13|818.37|815.97|817.53|815.13|0
1651600360000|2022-05-03 17:52:40|817.65|815.25|818.61|816.21|818.61|816.21|817.65|815.25|0
1651600370000|2022-05-03 17:52:50|818.85|816.45|818.37|815.97|818.85|816.45|818.13|815.73|0
1651600380000|2022-05-03 17:53:00|817.89|815.49|818.25|815.85|818.85|816.45|817.89|815.49|0
1651600390000|2022-05-03 17:53:10|817.65|815.25|818.37|815.97|818.61|816.21|817.65|815.25|0
1651600400000|2022-05-03 17:53:20|818.61|816.21|818.61|816.21|818.61|816.21|818.13|815.73|0
1651600410000|2022-05-03 17:53:30|819.09|816.69|819.09|816.69|819.09|816.69|818.61|816.21|0
1651600420000|2022-05-03 17:53:40|819.33|816.93|818.85|816.45|819.33|816.93|818.61|816.21|0
1651600430000|2022-05-03 17:53:50|819.45|817.05|819.33|816.93|819.81|817.41|819.33|816.93|0
1651600440000|2022-05-03 17:54:00|819.57|817.17|822.45|820.05|822.45|820.05|819.57|817.17|0
1651600450000|2022-05-03 17:54:10|821.49|819.09|820.77|818.37|821.73|819.33|820.77|818.37|0
1651600460000|2022-05-03 17:54:20|820.29|817.89|820.77|818.37|820.77|818.37|819.57|817.17|0
1651600470000|2022-05-03 17:54:30|820.29|817.89|820.77|818.37|820.77|818.37|820.17|817.77|0
1651600480000|2022-05-03 17:54:40|820.29|817.89|821.01|818.61|821.01|818.61|820.29|817.89|0
1651600490000|2022-05-03 17:54:50|821.13|818.73|819.81|817.41|821.13|818.73|819.81|817.41|0
1651600500000|2022-05-03 17:55:00|819.33|816.93|820.65|818.25|820.65|818.25|819.33|816.93|0
1651600510000|2022-05-03 17:55:10|820.53|818.13|819.33|816.93|820.53|818.13|819.09|816.69|0
1651600520000|2022-05-03 17:55:20|819.57|817.17|819.81|817.41|819.81|817.41|819.33|816.93|0
1651600530000|2022-05-03 17:55:30|820.05|817.65|820.77|818.37|820.77|818.37|820.05|817.65|0
1651600540000|2022-05-03 17:55:40|821.01|818.61|820.77|818.37|821.01|818.61|820.77|818.37|0
1651600550000|2022-05-03 17:55:50|821.01|818.61|820.77|818.37|821.25|818.85|820.65|818.25|0
1651600560000|2022-05-03 17:56:00|821.25|818.85|821.01|818.61|821.25|818.85|820.89|818.49|0
1651600570000|2022-05-03 17:56:10|821.37|818.97|821.25|818.85|821.49|819.09|821.25|818.85|0
1651600580000|2022-05-03 17:56:20|821.01|818.61|821.49|819.09|821.49|819.09|820.77|818.37|0
1651600590000|2022-05-03 17:56:30|821.61|819.21|821.73|819.33|821.97|819.57|821.61|819.21|0
1651600600000|2022-05-03 17:56:40|821.49|819.09|821.25|818.85|822.21|819.81|821.25|818.85|0
1651600610000|2022-05-03 17:56:50|821.73|819.33|821.97|819.57|821.97|819.57|821.73|819.33|0
1651600620000|2022-05-03 17:57:00|821.73|819.33|822.45|820.05|822.45|820.05|821.73|819.33|0
1651600630000|2022-05-03 17:57:10|822.69|820.29|822.93|820.53|822.93|820.53|822.21|819.81|0
1651600640000|2022-05-03 17:57:20|822.21|819.81|822.45|820.05|822.45|820.05|821.73|819.33|0
1651600650000|2022-05-03 17:57:30|822.69|820.29|821.61|819.21|822.69|820.29|821.61|819.21|0
1651600660000|2022-05-03 17:57:40|821.49|819.09|821.61|819.21|821.61|819.21|821.25|818.85|0
1651600670000|2022-05-03 17:57:50|821.25|818.85|819.57|817.17|821.49|819.09|819.57|817.17|0
1651600680000|2022-05-03 17:58:00|819.33|816.93|819.81|817.41|819.81|817.41|819.33|816.93|0
1651600690000|2022-05-03 17:58:10|819.93|817.53|820.29|817.89|820.53|818.13|819.81|817.41|0
1651600700000|2022-05-03 17:58:20|820.05|817.65|821.25|818.85|821.25|818.85|820.05|817.65|0
1651600710000|2022-05-03 17:58:30|820.53|818.13|820.41|818.01|820.53|818.13|820.41|818.01|0
1651600720000|2022-05-03 17:58:40|820.53|818.13|820.53|818.13|820.89|818.49|820.29|817.89|0
1651600730000|2022-05-03 17:58:50|820.89|818.49|821.01|818.61|821.01|818.61|820.89|818.49|0
1651600740000|2022-05-03 17:59:00|820.77|818.37|820.53|818.13|820.77|818.37|820.53|818.13|0
1651600750000|2022-05-03 17:59:10|820.29|817.89|820.53|818.13|820.53|818.13|820.05|817.65|0
1651600760000|2022-05-03 17:59:20|821.01|818.61|821.01|818.61|821.01|818.61|820.77|818.37|0
1651600770000|2022-05-03 17:59:30|820.77|818.37|820.77|818.37|821.01|818.61|820.53|818.13|0
1651600780000|2022-05-03 17:59:40|820.53|818.13|821.25|818.85|821.25|818.85|820.05|817.65|0
1651600790000|2022-05-03 17:59:50|821.01|818.61|820.53|818.13|821.01|818.61|820.29|817.89|0
1651600800000|2022-05-03 18:00:00|820.77|818.37|821.61|819.21|822.21|819.81|820.77|818.37|0
1651600810000|2022-05-03 18:00:10|821.25|818.85|821.25|818.85|821.25|818.85|820.77|818.37|0
1651600820000|2022-05-03 18:00:20|821.97|819.57|822.69|820.29|823.41|821.01|821.97|819.57|0
1651600830000|2022-05-03 18:00:30|822.21|819.81|822.45|820.05|822.93|820.53|822.21|819.81|0
1651600840000|2022-05-03 18:00:40|822.33|819.93|821.97|819.57|822.33|819.93|821.01|818.61|0
1651600850000|2022-05-03 18:00:50|821.85|819.45|822.21|819.81|822.45|820.05|821.85|819.45|0
1651600860000|2022-05-03 18:01:00|822.93|820.53|826.54|824.14|826.54|824.14|822.93|820.53|0
1651600870000|2022-05-03 18:01:10|826.3|823.9|826.06|823.66|826.3|823.9|826.06|823.66|0
1651600880000|2022-05-03 18:01:20|825.58|823.18|826.06|823.66|826.06|823.66|825.58|823.18|0
1651600890000|2022-05-03 18:01:30|825.82|823.42|826.06|823.66|827.02|824.62|825.82|823.42|0
1651600900000|2022-05-03 18:01:40|825.82|823.42|826.06|823.66|826.06|823.66|825.33|822.93|0
1651600910000|2022-05-03 18:01:50|826.54|824.14|826.3|823.9|826.54|824.14|825.82|823.42|0
1651600920000|2022-05-03 18:02:00|826.06|823.66|826.06|823.66|826.06|823.66|825.82|823.42|0
1651600930000|2022-05-03 18:02:10|826.3|823.9|825.94|823.54|826.3|823.9|825.94|823.54|0
1651600940000|2022-05-03 18:02:20|826.54|824.14|826.78|824.38|826.78|824.38|826.3|823.9|0
1651600950000|2022-05-03 18:02:30|826.3|823.9|828.35|825.95|828.46|826.06|826.3|823.9|0
1651600960000|2022-05-03 18:02:40|828.7|826.3|828.94|826.54|829.18|826.78|828.59|826.19|0
1651600970000|2022-05-03 18:02:50|828.22|825.82|827.98|825.58|828.22|825.82|827.98|825.58|0
1651600980000|2022-05-03 18:03:00|826.78|824.38|826.78|824.38|827.02|824.62|826.66|824.26|0
1651600990000|2022-05-03 18:03:10|826.3|823.9|825.82|823.42|826.54|824.14|825.82|823.42|0
1651601000000|2022-05-03 18:03:20|825.57|823.17|826.3|823.9|826.54|824.14|825.57|823.17|0
1651601010000|2022-05-03 18:03:30|825.57|823.17|826.78|824.38|826.78|824.38|825.57|823.17|0
1651601020000|2022-05-03 18:03:40|827.38|824.98|827.74|825.34|828.22|825.82|827.38|824.98|0
1651601030000|2022-05-03 18:03:50|828.22|825.82|828.46|826.06|828.7|826.3|828.22|825.82|0
1651601040000|2022-05-03 18:04:00|829.42|827.02|828.7|826.3|829.42|827.02|828.7|826.3|0
1651601050000|2022-05-03 18:04:10|828.94|826.54|828.94|826.54|828.94|826.54|828.94|826.54|0
1651601060000|2022-05-03 18:04:20|829.18|826.78|829.31|826.91|829.42|827.02|829.18|826.78|0
1651601070000|2022-05-03 18:04:30|829.42|827.02|827.74|825.34|829.42|827.02|827.74|825.34|0
1651601080000|2022-05-03 18:04:40|827.5|825.1|827.02|824.62|827.5|825.1|827.02|824.62|0
1651601090000|2022-05-03 18:04:50|827.5|825.1|828.7|826.3|828.7|826.3|827.5|825.1|0
1651601100000|2022-05-03 18:05:00|828.94|826.54|831.11|828.71|831.11|828.71|828.94|826.54|0
1651601110000|2022-05-03 18:05:10|830.87|828.47|829.91|827.51|830.87|828.47|829.91|827.51|0
1651601120000|2022-05-03 18:05:20|830.63|828.23|830.87|828.47|830.87|828.47|830.39|827.99|0
1651601130000|2022-05-03 18:05:30|830.75|828.35|830.39|827.99|830.75|828.35|830.39|827.99|0
1651601140000|2022-05-03 18:05:40|829.91|827.51|830.15|827.75|830.15|827.75|829.91|827.51|0
1651601150000|2022-05-03 18:05:50|830.39|827.99|830.87|828.47|830.87|828.47|830.15|827.75|0
1651601160000|2022-05-03 18:06:00|831.11|828.71|832.2|829.8|832.56|830.16|831.11|828.71|0
1651601170000|2022-05-03 18:06:10|832.31|829.91|832.56|830.16|832.56|830.16|831.83|829.43|0
1651601180000|2022-05-03 18:06:20|832.31|829.91|832.07|829.67|832.31|829.91|831.83|829.43|0
1651601190000|2022-05-03 18:06:30|832.31|829.91|832.31|829.91|832.56|830.16|832.07|829.67|0
1651601200000|2022-05-03 18:06:40|832.56|830.16|831.83|829.43|832.56|830.16|831.83|829.43|0
1651601210000|2022-05-03 18:06:50|832.31|829.91|832.31|829.91|832.31|829.91|832.07|829.67|0
1651601220000|2022-05-03 18:07:00|832.56|830.16|832.56|830.16|832.8|830.4|832.56|830.16|0
1651601230000|2022-05-03 18:07:10|832.31|829.91|832.31|829.91|832.8|830.4|832.31|829.91|0
1651601240000|2022-05-03 18:07:20|832.07|829.67|831.48|829.08|832.07|829.67|831.35|828.95|0
1651601250000|2022-05-03 18:07:30|830.63|828.23|830.39|827.99|830.87|828.47|830.39|827.99|0
1651601260000|2022-05-03 18:07:40|830.15|827.75|830.15|827.75|830.15|827.75|829.91|827.51|0
1651601270000|2022-05-03 18:07:50|829.91|827.51|830.15|827.75|830.15|827.75|829.67|827.27|0
1651601280000|2022-05-03 18:08:00|831.11|828.71|830.63|828.23|831.11|828.71|830.63|828.23|0
1651601290000|2022-05-03 18:08:10|830.15|827.75|830.15|827.75|830.15|827.75|829.67|827.27|0
1651601300000|2022-05-03 18:08:20|829.67|827.27|830.63|828.23|830.63|828.23|829.67|827.27|0
1651601310000|2022-05-03 18:08:30|830.87|828.47|832.31|829.91|832.31|829.91|830.87|828.47|0
1651601320000|2022-05-03 18:08:40|832.07|829.67|832.07|829.67|832.07|829.67|831.59|829.19|0
1651601330000|2022-05-03 18:08:50|831.59|829.19|830.63|828.23|831.59|829.19|830.63|828.23|0
1651601340000|2022-05-03 18:09:00|831.35|828.95|832.07|829.67|832.07|829.67|831.35|828.95|0
1651601350000|2022-05-03 18:09:10|831.59|829.19|831.83|829.43|832.07|829.67|831.59|829.19|0
1651601360000|2022-05-03 18:09:20|831.59|829.19|830.63|828.23|831.59|829.19|830.39|827.99|0
1651601370000|2022-05-03 18:09:30|830.75|828.35|830.15|827.75|830.75|828.35|829.91|827.51|0
1651601380000|2022-05-03 18:09:40|830.39|827.99|830.39|827.99|830.39|827.99|830.15|827.75|0
1651601390000|2022-05-03 18:09:50|830.15|827.75|830.39|827.99|830.39|827.99|829.91|827.51|0
1651601400000|2022-05-03 18:10:00|831.35|828.95|831.11|828.71|831.59|829.19|831.11|828.71|0
1651601410000|2022-05-03 18:10:10|830.87|828.47|830.15|827.75|830.99|828.59|830.15|827.75|0
1651601420000|2022-05-03 18:10:20|830.03|827.63|831.23|828.83|831.23|828.83|830.03|827.63|0
1651601430000|2022-05-03 18:10:30|831.35|828.95|831.23|828.83|831.59|829.19|831.11|828.71|0
1651601440000|2022-05-03 18:10:40|830.63|828.23|831.59|829.19|831.59|829.19|830.63|828.23|0
1651601450000|2022-05-03 18:10:50|832.07|829.67|831.35|828.95|832.07|829.67|831.35|828.95|0
1651601460000|2022-05-03 18:11:00|831.59|829.19|830.87|828.47|831.59|829.19|830.63|828.23|0
1651601470000|2022-05-03 18:11:10|831.83|829.43|831.83|829.43|832.07|829.67|831.83|829.43|0
1651601480000|2022-05-03 18:11:20|831.59|829.19|831.35|828.95|831.72|829.32|831.35|828.95|0
1651601490000|2022-05-03 18:11:30|831.11|828.71|830.99|828.59|831.11|828.71|830.87|828.47|0
1651601500000|2022-05-03 18:11:40|831.83|829.43|831.83|829.43|832.07|829.67|831.59|829.19|0
1651601510000|2022-05-03 18:11:50|832.07|829.67|832.55|830.15|832.55|830.15|832.07|829.67|0
1651601520000|2022-05-03 18:12:00|832.8|830.4|835.69|833.29|836.41|834.01|832.8|830.4|0
1651601530000|2022-05-03 18:12:10|834.96|832.56|835.45|833.05|835.81|833.41|834.96|832.56|0
1651601540000|2022-05-03 18:12:20|836.41|834.01|835.93|833.53|836.41|834.01|835.93|833.53|0
1651601550000|2022-05-03 18:12:30|835.69|833.29|836.17|833.77|836.17|833.77|835.45|833.05|0
1651601560000|2022-05-03 18:12:40|835.69|833.29|834.72|832.32|835.69|833.29|834.72|832.32|0
1651601570000|2022-05-03 18:12:50|834.48|832.08|835.69|833.29|835.69|833.29|834.48|832.08|0
1651601580000|2022-05-03 18:13:00|836.17|833.77|836.65|834.25|836.65|834.25|836.17|833.77|0
1651601590000|2022-05-03 18:13:10|836.41|834.01|836.41|834.01|836.41|834.01|836.17|833.77|0
1651601600000|2022-05-03 18:13:20|836.17|833.77|835.93|833.53|836.17|833.77|835.69|833.29|0
1651601610000|2022-05-03 18:13:30|836.17|833.77|835.93|833.53|837.62|835.22|835.93|833.53|0
1651601620000|2022-05-03 18:13:40|837.13|834.73|838.1|835.7|838.1|835.7|837.13|834.73|0
1651601630000|2022-05-03 18:13:50|837.62|835.22|838.1|835.7|838.1|835.7|837.62|835.22|0
1651601640000|2022-05-03 18:14:00|837.86|835.46|838.22|835.82|838.22|835.82|837.13|834.73|0
1651601650000|2022-05-03 18:14:10|838.1|835.7|837.86|835.46|838.34|835.94|837.86|835.46|0
1651601660000|2022-05-03 18:14:20|838.1|835.7|837.62|835.22|838.34|835.94|837.62|835.22|0
1651601670000|2022-05-03 18:14:30|837.37|834.97|837.86|835.46|837.86|835.46|837.13|834.73|0
1651601680000|2022-05-03 18:14:40|838.34|835.94|837.86|835.46|838.46|836.06|837.86|835.46|0
1651601690000|2022-05-03 18:14:50|838.1|835.7|837.74|835.34|838.58|836.18|837.74|835.34|0
1651601700000|2022-05-03 18:15:00|838.58|836.18|839.55|837.15|839.55|837.15|838.58|836.18|0
1651601710000|2022-05-03 18:15:10|840.27|837.87|839.19|836.79|840.27|837.87|839.19|836.79|0
1651601720000|2022-05-03 18:15:20|839.3|836.9|840.03|837.63|840.03|837.63|839.06|836.66|0
1651601730000|2022-05-03 18:15:30|839.79|837.39|840.27|837.87|840.27|837.87|839.79|837.39|0
1651601740000|2022-05-03 18:15:40|840.03|837.63|840.51|838.11|840.51|838.11|839.3|836.9|0
1651601750000|2022-05-03 18:15:50|840.27|837.87|840.75|838.35|840.75|838.35|840.03|837.63|0
1651601760000|2022-05-03 18:16:00|840.99|838.59|841.23|838.83|841.48|839.08|840.99|838.59|0
1651601770000|2022-05-03 18:16:10|841.48|839.08|841.48|839.08|841.72|839.32|841.23|838.83|0
1651601780000|2022-05-03 18:16:20|841.72|839.32|842.68|840.28|842.92|840.52|841.72|839.32|0
1651601790000|2022-05-03 18:16:30|842.92|840.52|842.44|840.04|842.92|840.52|842.44|840.04|0
1651601800000|2022-05-03 18:16:40|842.2|839.8|842.68|840.28|842.68|840.28|842.2|839.8|0
1651601810000|2022-05-03 18:16:50|842.44|840.04|842.92|840.52|843.16|840.76|842.44|840.04|0
1651601820000|2022-05-03 18:17:00|842.32|839.92|842.2|839.8|842.81|840.41|842.2|839.8|0
1651601830000|2022-05-03 18:17:10|841.72|839.32|840.99|838.59|841.72|839.32|840.99|838.59|0
1651601840000|2022-05-03 18:17:20|841.23|838.83|841.72|839.32|841.72|839.32|841.23|838.83|0
1651601850000|2022-05-03 18:17:30|840.99|838.59|842.32|839.92|842.32|839.92|840.99|838.59|0
1651601860000|2022-05-03 18:17:40|843.04|840.64|843.28|840.88|843.28|840.88|843.04|840.64|0
1651601870000|2022-05-03 18:17:50|843.32|840.92|843.56|841.16|843.56|841.16|843.08|840.68|0
1651601880000|2022-05-03 18:18:00|843.32|840.92|843.32|840.92|843.32|840.92|843.32|840.92|0
1651601890000|2022-05-03 18:18:10|843.08|840.68|842.36|839.96|843.32|840.92|842.36|839.96|0
1651601900000|2022-05-03 18:18:20|842.11|839.71|841.87|839.47|842.36|839.96|841.87|839.47|0
1651601910000|2022-05-03 18:18:30|842|839.6|841.63|839.23|842|839.6|841.63|839.23|0
1651601920000|2022-05-03 18:18:40|841.39|838.99|841.87|839.47|841.87|839.47|841.39|838.99|0
1651601930000|2022-05-03 18:18:50|841.63|839.23|842.11|839.71|842.36|839.96|841.63|839.23|0
1651601940000|2022-05-03 18:19:00|842.36|839.96|842|839.6|842.36|839.96|841.87|839.47|0
1651601950000|2022-05-03 18:19:10|842.11|839.71|842.84|840.44|842.84|840.44|841.87|839.47|0
1651601960000|2022-05-03 18:19:20|843.08|840.68|843.56|841.16|843.56|841.16|843.08|840.68|0
1651601970000|2022-05-03 18:19:30|844.52|842.12|844.04|841.64|844.76|842.36|844.04|841.64|0
1651601980000|2022-05-03 18:19:40|844.76|842.36|844.28|841.88|844.76|842.36|844.28|841.88|0
1651601990000|2022-05-03 18:19:50|844.52|842.12|843.32|840.92|844.52|842.12|843.32|840.92|0
1651602000000|2022-05-03 18:20:00|843.56|841.16|843.32|840.92|843.8|841.4|843.32|840.92|0
1651602010000|2022-05-03 18:20:10|843.8|841.4|844.76|842.36|844.76|842.36|843.8|841.4|0
1651602020000|2022-05-03 18:20:20|844.28|841.88|845.13|842.73|845.13|842.73|844.04|841.64|0
1651602030000|2022-05-03 18:20:30|845.01|842.61|845.25|842.85|845.25|842.85|845.01|842.61|0
1651602040000|2022-05-03 18:20:40|845.49|843.09|846.21|843.81|846.21|843.81|845.49|843.09|0
1651602050000|2022-05-03 18:20:50|846.69|844.29|846.45|844.05|846.93|844.53|846.21|843.81|0
1651602060000|2022-05-03 18:21:00|845.97|843.57|845.97|843.57|845.97|843.57|845.97|843.57|0
1651602070000|2022-05-03 18:21:10|845.73|843.33|845.97|843.57|845.97|843.57|845.73|843.33|0
1651602080000|2022-05-03 18:21:20|845.25|842.85|844.28|841.88|845.25|842.85|844.28|841.88|0
1651602090000|2022-05-03 18:21:30|844.76|842.36|845.73|843.33|845.73|843.33|844.76|842.36|0
1651602100000|2022-05-03 18:21:40|845.85|843.45|845.49|843.09|845.85|843.45|845.49|843.09|0
1651602110000|2022-05-03 18:21:50|845.97|843.57|845.61|843.21|846.09|843.69|845.61|843.21|0
1651602120000|2022-05-03 18:22:00|845.25|842.85|845.73|843.33|845.73|843.33|844.76|842.36|0
1651602130000|2022-05-03 18:22:10|845.01|842.61|844.52|842.12|845.01|842.61|844.52|842.12|0
1651602140000|2022-05-03 18:22:20|845.01|842.61|845.49|843.09|845.49|843.09|845.01|842.61|0
1651602150000|2022-05-03 18:22:30|844.76|842.36|845.49|843.09|845.49|843.09|844.76|842.36|0
1651602160000|2022-05-03 18:22:40|845.25|842.85|843.56|841.16|845.25|842.85|843.56|841.16|0
1651602170000|2022-05-03 18:22:50|842.84|840.44|842.6|840.2|842.84|840.44|842.6|840.2|0
1651602180000|2022-05-03 18:23:00|842.35|839.95|842.35|839.95|842.35|839.95|842.11|839.71|0
1651602190000|2022-05-03 18:23:10|842.6|840.2|842.84|840.44|843.32|840.92|842.6|840.2|0
1651602200000|2022-05-03 18:23:20|843.56|841.16|842.6|840.2|843.56|841.16|842.6|840.2|0
1651602210000|2022-05-03 18:23:30|842.11|839.71|842.6|840.2|842.6|840.2|842.11|839.71|0
1651602220000|2022-05-03 18:23:40|842.35|839.95|842.11|839.71|842.35|839.95|842.11|839.71|0
1651602230000|2022-05-03 18:23:50|842.6|840.2|843.32|840.92|843.32|840.92|842.6|840.2|0
1651602240000|2022-05-03 18:24:00|843.08|840.68|843.32|840.92|843.56|841.16|843.08|840.68|0
1651602250000|2022-05-03 18:24:10|842.84|840.44|843.2|840.8|843.2|840.8|842.35|839.95|0
1651602260000|2022-05-03 18:24:20|843.8|841.4|843.8|841.4|844.28|841.88|843.8|841.4|0
1651602270000|2022-05-03 18:24:30|844.17|841.77|842.96|840.56|844.17|841.77|842.96|840.56|0
1651602280000|2022-05-03 18:24:40|842.84|840.44|843.08|840.68|843.44|841.04|842.84|840.44|0
1651602290000|2022-05-03 18:24:50|843.32|840.92|843.56|841.16|843.56|841.16|843.32|840.92|0
1651602300000|2022-05-03 18:25:00|843.32|840.92|844.28|841.88|844.28|841.88|842.6|840.2|0
1651602310000|2022-05-03 18:25:10|844.52|842.12|843.8|841.4|844.52|842.12|843.8|841.4|0
1651602320000|2022-05-03 18:25:20|843.08|840.68|844.04|841.64|844.28|841.88|843.08|840.68|0
1651602330000|2022-05-03 18:25:30|843.32|840.92|844.28|841.88|844.41|842.01|843.32|840.92|0
1651602340000|2022-05-03 18:25:40|845|842.6|845|842.6|845|842.6|844.52|842.12|0
1651602350000|2022-05-03 18:25:50|844.76|842.36|844.76|842.36|844.76|842.36|844.76|842.36|0
1651602360000|2022-05-03 18:26:00|845|842.6|845.25|842.85|845.25|842.85|844.28|841.88|0
1651602370000|2022-05-03 18:26:10|845|842.6|845|842.6|845.25|842.85|845|842.6|0
1651602380000|2022-05-03 18:26:20|845.49|843.09|846.21|843.81|846.21|843.81|845.49|843.09|0
1651602390000|2022-05-03 18:26:30|845.97|843.57|845.73|843.33|845.97|843.57|845.73|843.33|0
1651602400000|2022-05-03 18:26:40|845.97|843.57|846.21|843.81|846.21|843.81|845.97|843.57|0
1651602410000|2022-05-03 18:26:50|845.73|843.33|845.73|843.33|846.21|843.81|845.73|843.33|0
1651602420000|2022-05-03 18:27:00|845|842.6|844.76|842.36|845.25|842.85|844.65|842.25|0
1651602430000|2022-05-03 18:27:10|844.65|842.25|844.76|842.36|845|842.6|844.65|842.25|0
1651602440000|2022-05-03 18:27:20|844.52|842.12|845.97|843.57|845.97|843.57|844.52|842.12|0
1651602450000|2022-05-03 18:27:30|845.73|843.33|846.21|843.81|846.21|843.81|845.73|843.33|0
1651602460000|2022-05-03 18:27:40|845.49|843.09|844.76|842.36|845.49|843.09|844.76|842.36|0
1651602470000|2022-05-03 18:27:50|844.52|842.12|844.52|842.12|845|842.6|844.52|842.12|0
1651602480000|2022-05-03 18:28:00|843.8|841.4|843.32|840.92|843.8|841.4|843.32|840.92|0
1651602490000|2022-05-03 18:28:10|843.08|840.68|843.8|841.4|843.8|841.4|842.84|840.44|0
1651602500000|2022-05-03 18:28:20|843.2|840.8|843.32|840.92|843.8|841.4|843.2|840.8|0
1651602510000|2022-05-03 18:28:30|843.08|840.68|843.32|840.92|843.8|841.4|843.08|840.68|0
1651602520000|2022-05-03 18:28:40|844.17|841.77|844.52|842.12|844.52|842.12|844.04|841.64|0
1651602530000|2022-05-03 18:28:50|844.76|842.36|844.76|842.36|844.89|842.49|844.52|842.12|0
1651602540000|2022-05-03 18:29:00|845|842.6|845|842.6|845.37|842.97|845|842.6|0
1651602550000|2022-05-03 18:29:10|845.49|843.09|846.45|844.05|846.45|844.05|845.49|843.09|0
1651602560000|2022-05-03 18:29:20|845.73|843.33|845.97|843.57|846.21|843.81|845.73|843.33|0
1651602570000|2022-05-03 18:29:30|845.37|842.97|845.37|842.97|845.37|842.97|844.76|842.36|0
1651602580000|2022-05-03 18:29:40|846.21|843.81|846.45|844.05|846.45|844.05|846.21|843.81|0
1651602590000|2022-05-03 18:29:50|846.93|844.53|846.34|843.94|846.93|844.53|846.34|843.94|0
1651602600000|2022-05-03 18:30:00|845.97|843.57|845.73|843.33|845.97|843.57|845.25|842.85|0
1651602610000|2022-05-03 18:30:10|845.97|843.57|845.97|843.57|845.97|843.57|845.49|843.09|0
1651602620000|2022-05-03 18:30:20|845.25|842.85|845.49|843.09|845.49|843.09|845.25|842.85|0
1651602630000|2022-05-03 18:30:30|845.73|843.33|845|842.6|845.73|843.33|845|842.6|0
1651602640000|2022-05-03 18:30:40|845.25|842.85|846.21|843.81|846.21|843.81|845.25|842.85|0
1651602650000|2022-05-03 18:30:50|845.61|843.21|845.25|842.85|845.73|843.33|845.25|842.85|0
1651602660000|2022-05-03 18:31:00|845.49|843.09|844.04|841.64|845.49|843.09|844.04|841.64|0
1651602670000|2022-05-03 18:31:10|843.56|841.16|843.32|840.92|843.68|841.28|843.32|840.92|0
1651602680000|2022-05-03 18:31:20|844.04|841.64|844.76|842.36|844.76|842.36|843.92|841.52|0
1651602690000|2022-05-03 18:31:30|844.41|842.01|844.52|842.12|844.76|842.36|844.41|842.01|0
1651602700000|2022-05-03 18:31:40|844.28|841.88|844.76|842.36|844.76|842.36|844.04|841.64|0
1651602710000|2022-05-03 18:31:50|845|842.6|844.28|841.88|845|842.6|844.28|841.88|0
1651602720000|2022-05-03 18:32:00|843.8|841.4|842.35|839.95|843.8|841.4|842.35|839.95|0
1651602730000|2022-05-03 18:32:10|841.63|839.23|841.39|838.99|842.11|839.71|841.39|838.99|0
1651602740000|2022-05-03 18:32:20|840.19|837.79|842.35|839.95|842.35|839.95|840.19|837.79|0
1651602750000|2022-05-03 18:32:30|842.84|840.44|842.11|839.71|842.84|840.44|842.11|839.71|0
1651602760000|2022-05-03 18:32:40|841.63|839.23|841.15|838.75|841.63|839.23|840.91|838.51|0
1651602770000|2022-05-03 18:32:50|840.91|838.51|840.91|838.51|840.91|838.51|840.91|838.51|0
1651602780000|2022-05-03 18:33:00|840.67|838.27|841.63|839.23|841.87|839.47|840.67|838.27|0
1651602790000|2022-05-03 18:33:10|841.15|838.75|841.15|838.75|841.27|838.87|840.91|838.51|0
1651602800000|2022-05-03 18:33:20|841.39|838.99|841.39|838.99|841.39|838.99|840.67|838.27|0
1651602810000|2022-05-03 18:33:30|841.87|839.47|842.84|840.44|842.84|840.44|841.87|839.47|0
1651602820000|2022-05-03 18:33:40|842.59|840.19|843.56|841.16|843.56|841.16|842.59|840.19|0
1651602830000|2022-05-03 18:33:50|842.84|840.44|842.11|839.71|842.84|840.44|842.11|839.71|0
1651602840000|2022-05-03 18:34:00|843.08|840.68|842.84|840.44|843.08|840.68|842.59|840.19|0
1651602850000|2022-05-03 18:34:10|842.59|840.19|841.39|838.99|842.59|840.19|841.39|838.99|0
1651602860000|2022-05-03 18:34:20|841.15|838.75|841.15|838.75|841.63|839.23|841.15|838.75|0
1651602870000|2022-05-03 18:34:30|840.43|838.03|840.67|838.27|840.91|838.51|840.43|838.03|0
1651602880000|2022-05-03 18:34:40|840.43|838.03|840.19|837.79|840.43|838.03|840.19|837.79|0
1651602890000|2022-05-03 18:34:50|839.22|836.82|838.26|835.86|839.22|836.82|838.26|835.86|0
1651602900000|2022-05-03 18:35:00|838.98|836.58|838.98|836.58|838.98|836.58|838.74|836.34|0
1651602910000|2022-05-03 18:35:10|837.54|835.14|836.82|834.42|837.54|835.14|836.82|834.42|0
1651602920000|2022-05-03 18:35:20|836.58|834.18|836.34|833.94|836.58|834.18|835.37|832.97|0
1651602930000|2022-05-03 18:35:30|835.85|833.45|836.58|834.18|836.58|834.18|835.85|833.45|0
1651602940000|2022-05-03 18:35:40|836.34|833.94|835.61|833.21|836.34|833.94|835.61|833.21|0
1651602950000|2022-05-03 18:35:50|835.85|833.45|835.5|833.1|835.85|833.45|835.37|832.97|0
1651602960000|2022-05-03 18:36:00|834.65|832.25|831.53|829.13|834.65|832.25|831.53|829.13|0
1651602970000|2022-05-03 18:36:10|831.77|829.37|832.25|829.85|832.25|829.85|831.77|829.37|0
1651602980000|2022-05-03 18:36:20|832.01|829.61|833.45|831.05|833.45|831.05|832.01|829.61|0
1651602990000|2022-05-03 18:36:30|832.97|830.57|833.45|831.05|833.45|831.05|832.97|830.57|0
1651603000000|2022-05-03 18:36:40|832.73|830.33|833.21|830.81|833.45|831.05|832.73|830.33|0
1651603010000|2022-05-03 18:36:50|833.45|831.05|833.45|831.05|833.93|831.53|833.45|831.05|0
1651603020000|2022-05-03 18:37:00|833.21|830.81|831.77|829.37|833.21|830.81|831.77|829.37|0
1651603030000|2022-05-03 18:37:10|832.13|829.73|832.73|830.33|832.73|830.33|832.01|829.61|0
1651603040000|2022-05-03 18:37:20|832.49|830.09|831.77|829.37|832.49|830.09|831.77|829.37|0
1651603050000|2022-05-03 18:37:30|831.89|829.49|832.73|830.33|832.97|830.57|831.89|829.49|0
1651603060000|2022-05-03 18:37:40|832.25|829.85|832.25|829.85|832.97|830.57|832.25|829.85|0
1651603070000|2022-05-03 18:37:50|832.73|830.33|832.49|830.09|832.73|830.33|832.25|829.85|0
1651603080000|2022-05-03 18:38:00|833.21|830.81|832.73|830.33|833.21|830.81|832.49|830.09|0
1651603090000|2022-05-03 18:38:10|832.25|829.85|832.73|830.33|832.73|830.33|832.25|829.85|0
1651603100000|2022-05-03 18:38:20|833.45|831.05|833.93|831.53|833.93|831.53|833.45|831.05|0
1651603110000|2022-05-03 18:38:30|834.41|832.01|834.17|831.77|834.41|832.01|834.17|831.77|0
1651603120000|2022-05-03 18:38:40|834.41|832.01|837.54|835.14|837.54|835.14|834.41|832.01|0
1651603130000|2022-05-03 18:38:50|837.06|834.66|837.78|835.38|837.78|835.38|836.82|834.42|0
1651603140000|2022-05-03 18:39:00|837.54|835.14|839.83|837.43|839.83|837.43|837.54|835.14|0
1651603150000|2022-05-03 18:39:10|841.87|839.47|841.39|838.99|841.87|839.47|840.67|838.27|0
1651603160000|2022-05-03 18:39:20|841.87|839.47|843.32|840.92|843.56|841.16|841.87|839.47|0
1651603170000|2022-05-03 18:39:30|844.04|841.64|844.04|841.64|844.04|841.64|843.8|841.4|0
1651603180000|2022-05-03 18:39:40|843.56|841.16|843.32|840.92|844.52|842.12|843.32|840.92|0
1651603190000|2022-05-03 18:39:50|843.08|840.68|844.04|841.64|844.04|841.64|843.08|840.68|0
1651603200000|2022-05-03 18:40:00|843.08|840.68|846.93|844.53|846.93|844.53|843.08|840.68|0
1651603210000|2022-05-03 18:40:10|848.38|845.98|849.1|846.7|849.1|846.7|848.38|845.98|0
1651603220000|2022-05-03 18:40:20|848.99|846.59|850.07|847.67|850.07|847.67|848.99|846.59|0
1651603230000|2022-05-03 18:40:30|850.31|847.91|849.1|846.7|850.31|847.91|849.1|846.7|0
1651603240000|2022-05-03 18:40:40|850.07|847.67|849.59|847.19|850.07|847.67|848.62|846.22|0
1651603250000|2022-05-03 18:40:50|850.31|847.91|850.31|847.91|850.31|847.91|849.59|847.19|0
1651603260000|2022-05-03 18:41:00|850.07|847.67|850.31|847.91|850.31|847.91|849.59|847.19|0
1651603270000|2022-05-03 18:41:10|851.88|849.48|851.52|849.12|851.88|849.48|851.52|849.12|0
1651603280000|2022-05-03 18:41:20|851.03|848.63|851.27|848.87|851.27|848.87|849.83|847.43|0
1651603290000|2022-05-03 18:41:30|851.03|848.63|851.52|849.12|851.52|849.12|851.03|848.63|0
1651603300000|2022-05-03 18:41:40|851.27|848.87|851.27|848.87|851.27|848.87|851.27|848.87|0
1651603310000|2022-05-03 18:41:50|851.03|848.63|852|849.6|852|849.6|851.03|848.63|0
1651603320000|2022-05-03 18:42:00|851.76|849.36|851.76|849.36|852|849.6|851.52|849.12|0
1651603330000|2022-05-03 18:42:10|851.16|848.76|851.52|849.12|851.52|849.12|851.16|848.76|0
1651603340000|2022-05-03 18:42:20|851.03|848.63|850.55|848.15|851.03|848.63|850.55|848.15|0
1651603350000|2022-05-03 18:42:30|850.79|848.39|851.27|848.87|851.52|849.12|850.79|848.39|0
1651603360000|2022-05-03 18:42:40|851.76|849.36|852.12|849.72|852.24|849.84|851.76|849.36|0
1651603370000|2022-05-03 18:42:50|852.72|850.32|853.93|851.53|853.93|851.53|852.72|850.32|0
1651603380000|2022-05-03 18:43:00|854.17|851.77|853.69|851.29|854.17|851.77|853.69|851.29|0
1651603390000|2022-05-03 18:43:10|853.21|850.81|852|849.6|853.21|850.81|852|849.6|0
1651603400000|2022-05-03 18:43:20|851.76|849.36|850.79|848.39|851.76|849.36|850.79|848.39|0
1651603410000|2022-05-03 18:43:30|851.03|848.63|850.55|848.15|851.16|848.76|850.55|848.15|0
1651603420000|2022-05-03 18:43:40|849.95|847.55|851.03|848.63|851.03|848.63|849.95|847.55|0
1651603430000|2022-05-03 18:43:50|850.92|848.52|849.83|847.43|850.92|848.52|849.83|847.43|0
1651603440000|2022-05-03 18:44:00|850.31|847.91|849.1|846.7|850.55|848.15|849.1|846.7|0
1651603450000|2022-05-03 18:44:10|848.14|845.74|842.11|839.71|848.14|845.74|842.11|839.71|0
1651603460000|2022-05-03 18:44:20|842.83|840.43|844.52|842.12|844.52|842.12|842.83|840.43|0
1651603470000|2022-05-03 18:44:30|844.28|841.88|843.56|841.16|844.52|842.12|843.56|841.16|0
1651603480000|2022-05-03 18:44:40|843.08|840.68|838.02|835.62|843.08|840.68|838.02|835.62|0
1651603490000|2022-05-03 18:44:50|839.35|836.95|841.15|838.75|841.15|838.75|838.74|836.34|0
1651603500000|2022-05-03 18:45:00|840.43|838.03|838.26|835.86|840.67|838.27|838.26|835.86|0
1651603510000|2022-05-03 18:45:10|838.98|836.58|838.98|836.58|839.46|837.06|838.98|836.58|0
1651603520000|2022-05-03 18:45:20|839.7|837.3|839.94|837.54|839.94|837.54|839.46|837.06|0
1651603530000|2022-05-03 18:45:30|841.03|838.63|842.35|839.95|842.35|839.95|840.67|838.27|0
1651603540000|2022-05-03 18:45:40|842.59|840.19|842.35|839.95|843.08|840.68|842.35|839.95|0
1651603550000|2022-05-03 18:45:50|842.72|840.32|842.35|839.95|842.83|840.43|841.87|839.47|0
1651603560000|2022-05-03 18:46:00|843.08|840.68|843.32|840.92|843.32|840.92|843.08|840.68|0
1651603570000|2022-05-03 18:46:10|842.83|840.43|844.52|842.12|844.52|842.12|842.83|840.43|0
1651603580000|2022-05-03 18:46:20|847.41|845.01|847.17|844.77|847.41|845.01|846.69|844.29|0
1651603590000|2022-05-03 18:46:30|847.78|845.38|847.41|845.01|847.78|845.38|847.41|845.01|0
1651603600000|2022-05-03 18:46:40|849.58|847.18|850.07|847.67|850.07|847.67|849.34|846.94|0
1651603610000|2022-05-03 18:46:50|850.31|847.91|847.9|845.5|850.31|847.91|847.9|845.5|0
1651603620000|2022-05-03 18:47:00|844.76|842.36|843.8|841.4|844.76|842.36|841.39|838.99|0
1651603630000|2022-05-03 18:47:10|845.13|842.73|845|842.6|845.49|843.09|845|842.6|0
1651603640000|2022-05-03 18:47:20|845.73|843.33|844.28|841.88|845.73|843.33|844.28|841.88|0
1651603650000|2022-05-03 18:47:30|843.56|841.16|843.8|841.4|844.04|841.64|843.08|840.68|0
1651603660000|2022-05-03 18:47:40|842.83|840.43|842.35|839.95|842.83|840.43|842.35|839.95|0
1651603670000|2022-05-03 18:47:50|842.11|839.71|842.11|839.71|842.59|840.19|842.11|839.71|0
1651603680000|2022-05-03 18:48:00|840.91|838.51|838.5|836.1|840.91|838.51|838.26|835.86|0
1651603690000|2022-05-03 18:48:10|839.46|837.06|839.35|836.95|839.46|837.06|838.02|835.62|0
1651603700000|2022-05-03 18:48:20|839.46|837.06|839.7|837.3|839.7|837.3|839.22|836.82|0
1651603710000|2022-05-03 18:48:30|838.98|836.58|838.98|836.58|839.7|837.3|838.98|836.58|0
1651603720000|2022-05-03 18:48:40|838.74|836.34|839.22|836.82|839.22|836.82|838.26|835.86|0
1651603730000|2022-05-03 18:48:50|839.7|837.3|841.15|838.75|841.15|838.75|839.7|837.3|0
1651603740000|2022-05-03 18:49:00|839.94|837.54|839.46|837.06|839.94|837.54|839.46|837.06|0
1651603750000|2022-05-03 18:49:10|838.98|836.58|838.26|835.86|838.98|836.58|838.26|835.86|0
1651603760000|2022-05-03 18:49:20|837.54|835.14|837.78|835.38|837.78|835.38|837.54|835.14|0
1651603770000|2022-05-03 18:49:30|836.09|833.69|837.78|835.38|837.78|835.38|836.09|833.69|0
1651603780000|2022-05-03 18:49:40|837.66|835.26|838.5|836.1|838.74|836.34|837.66|835.26|0
1651603790000|2022-05-03 18:49:50|838.02|835.62|837.78|835.38|838.14|835.74|837.78|835.38|0
1651603800000|2022-05-03 18:50:00|837.54|835.14|839.46|837.06|839.7|837.3|837.54|835.14|0
1651603810000|2022-05-03 18:50:10|837.78|835.38|838.02|835.62|838.02|835.62|837.54|835.14|0
1651603820000|2022-05-03 18:50:20|838.5|836.1|838.5|836.1|838.74|836.34|837.78|835.38|0
1651603830000|2022-05-03 18:50:30|838.26|835.86|836.7|834.3|838.26|835.86|836.57|834.17|0
1651603840000|2022-05-03 18:50:40|836.57|834.17|834.41|832.01|836.57|834.17|834.41|832.01|0
1651603850000|2022-05-03 18:50:50|835.37|832.97|836.57|834.17|837.06|834.66|835.37|832.97|0
1651603860000|2022-05-03 18:51:00|835.5|833.1|834.17|831.77|835.5|833.1|834.17|831.77|0
1651603870000|2022-05-03 18:51:10|833.93|831.53|834.17|831.77|834.41|832.01|833.69|831.29|0
1651603880000|2022-05-03 18:51:20|834.41|832.01|833.93|831.53|835.13|832.73|833.93|831.53|0
1651603890000|2022-05-03 18:51:30|834.65|832.25|834.53|832.13|834.65|832.25|834.53|832.13|0
1651603900000|2022-05-03 18:51:40|834.89|832.49|834.17|831.77|834.89|832.49|834.17|831.77|0
1651603910000|2022-05-03 18:51:50|833.93|831.53|834.41|832.01|834.41|832.01|833.93|831.53|0
1651603920000|2022-05-03 18:52:00|833.93|831.53|829.84|827.44|833.93|831.53|829.84|827.44|0
1651603930000|2022-05-03 18:52:10|830.08|827.68|828.64|826.24|830.08|827.68|828.4|826|0
1651603940000|2022-05-03 18:52:20|829.12|826.72|829.84|827.44|829.84|827.44|829.12|826.72|0
1651603950000|2022-05-03 18:52:30|830.21|827.81|830.08|827.68|830.21|827.81|828.88|826.48|0
1651603960000|2022-05-03 18:52:40|830.8|828.4|830.56|828.16|830.8|828.4|830.08|827.68|0
1651603970000|2022-05-03 18:52:50|830.8|828.4|831.41|829.01|831.41|829.01|830.45|828.05|0
1651603980000|2022-05-03 18:53:00|831.76|829.36|831.52|829.12|832.49|830.09|831.52|829.12|0
1651603990000|2022-05-03 18:53:10|831.04|828.64|831.17|828.77|831.28|828.88|831.04|828.64|0
1651604000000|2022-05-03 18:53:20|832.25|829.85|832.73|830.33|832.97|830.57|832.25|829.85|0
1651604010000|2022-05-03 18:53:30|832.97|830.57|833.93|831.53|833.93|831.53|832.97|830.57|0
1651604020000|2022-05-03 18:53:40|833.45|831.05|832.49|830.09|833.45|831.05|832.49|830.09|0
1651604030000|2022-05-03 18:53:50|832.85|830.45|832.73|830.33|832.97|830.57|832.25|829.85|0
1651604040000|2022-05-03 18:54:00|832.97|830.57|832.49|830.09|832.97|830.57|832|829.6|0
1651604050000|2022-05-03 18:54:10|832|829.6|831.52|829.12|832.25|829.85|831.52|829.12|0
1651604060000|2022-05-03 18:54:20|831.04|828.64|831.28|828.88|831.28|828.88|830.8|828.4|0
1651604070000|2022-05-03 18:54:30|831.17|828.77|831.76|829.36|831.76|829.36|831.17|828.77|0
1651604080000|2022-05-03 18:54:40|831.52|829.12|833.21|830.81|833.21|830.81|831.52|829.12|0
1651604090000|2022-05-03 18:54:50|833.69|831.29|832.73|830.33|833.69|831.29|832.49|830.09|0
1651604100000|2022-05-03 18:55:00|832.97|830.57|832.85|830.45|833.21|830.81|832.49|830.09|0
1651604110000|2022-05-03 18:55:10|833.45|831.05|834.41|832.01|835.13|832.73|833.45|831.05|0
1651604120000|2022-05-03 18:55:20|833.21|830.81|833.21|830.81|833.45|831.05|833.21|830.81|0
1651604130000|2022-05-03 18:55:30|834.29|831.89|832.97|830.57|834.29|831.89|832.97|830.57|0
1651604140000|2022-05-03 18:55:40|832.73|830.33|832.97|830.57|833.21|830.81|832.73|830.33|0
1651604150000|2022-05-03 18:55:50|832.25|829.85|829.49|827.09|832.25|829.85|829.49|827.09|0
1651604160000|2022-05-03 18:56:00|830.32|827.92|829.12|826.72|830.32|827.92|829.12|826.72|0
1651604170000|2022-05-03 18:56:10|829.36|826.96|829.36|826.96|829.36|826.96|829.36|826.96|0
1651604180000|2022-05-03 18:56:20|829.6|827.2|828.88|826.48|829.6|827.2|828.88|826.48|0
1651604190000|2022-05-03 18:56:30|829.01|826.61|829.6|827.2|830.08|827.68|829.01|826.61|0
1651604200000|2022-05-03 18:56:40|830.56|828.16|828.4|826|830.56|828.16|828.4|826|0
1651604210000|2022-05-03 18:56:50|827.44|825.04|827.44|825.04|827.44|825.04|826|823.6|0
1651604220000|2022-05-03 18:57:00|827.68|825.28|827.32|824.92|827.68|825.28|827.2|824.8|0
1651604230000|2022-05-03 18:57:10|827.44|825.04|828.64|826.24|829.6|827.2|827.44|825.04|0
1651604240000|2022-05-03 18:57:20|828.4|826|827.68|825.28|828.4|826|827.44|825.04|0
1651604250000|2022-05-03 18:57:30|827.92|825.52|829.01|826.61|829.01|826.61|827.92|825.52|0
1651604260000|2022-05-03 18:57:40|829.6|827.2|829.12|826.72|829.6|827.2|828.88|826.48|0
1651604270000|2022-05-03 18:57:50|828.88|826.48|828.88|826.48|829.6|827.2|828.88|826.48|0
1651604280000|2022-05-03 18:58:00|828.4|826|829.84|827.44|829.84|827.44|828.4|826|0
1651604290000|2022-05-03 18:58:10|829.6|827.2|828.64|826.24|829.6|827.2|828.64|826.24|0
1651604300000|2022-05-03 18:58:20|828.16|825.76|828.64|826.24|828.64|826.24|827.68|825.28|0
1651604310000|2022-05-03 18:58:30|828.16|825.76|828.88|826.48|829.12|826.72|828.16|825.76|0
1651604320000|2022-05-03 18:58:40|828.4|826|828.4|826|828.53|826.13|827.92|825.52|0
1651604330000|2022-05-03 18:58:50|827.92|825.52|827.44|825.04|828.05|825.65|827.44|825.04|0
1651604340000|2022-05-03 18:59:00|827.68|825.28|825.16|822.76|827.68|825.28|825.16|822.76|0
1651604350000|2022-05-03 18:59:10|826|823.6|824.56|822.16|826|823.6|824.56|822.16|0
1651604360000|2022-05-03 18:59:20|823.84|821.44|822.88|820.48|823.84|821.44|822.88|820.48|0
1651604370000|2022-05-03 18:59:30|823.12|820.72|823.72|821.32|823.72|821.32|823.12|820.72|0
1651604380000|2022-05-03 18:59:40|823.12|820.72|822.88|820.48|823.12|820.72|821.92|819.52|0
1651604390000|2022-05-03 18:59:50|822.16|819.76|823.6|821.2|823.6|821.2|822.16|819.76|0
1651604400000|2022-05-03 19:00:00|822.16|819.76|823.6|821.2|823.6|821.2|822.16|819.76|0
1651604410000|2022-05-03 19:00:10|823.72|821.32|823.12|820.72|823.72|821.32|821.92|819.52|0
1651604420000|2022-05-03 19:00:20|822.88|820.48|823.6|821.2|824.56|822.16|822.88|820.48|0
1651604430000|2022-05-03 19:00:30|823.12|820.72|823.84|821.44|823.84|821.44|822.64|820.24|0
1651604440000|2022-05-03 19:00:40|824.56|822.16|824.32|821.92|824.56|822.16|823.6|821.2|0
1651604450000|2022-05-03 19:00:50|824.44|822.04|823.6|821.2|824.44|822.04|823.6|821.2|0
1651604460000|2022-05-03 19:01:00|823.12|820.72|822.4|820|823.12|820.72|822.4|820|0
1651604470000|2022-05-03 19:01:10|821.92|819.52|822.88|820.48|823.12|820.72|821.92|819.52|0
1651604480000|2022-05-03 19:01:20|823.12|820.72|822.64|820.24|823.12|820.72|822.64|820.24|0
1651604490000|2022-05-03 19:01:30|822.4|820|822.64|820.24|822.64|820.24|822.16|819.76|0
1651604500000|2022-05-03 19:01:40|823.12|820.72|823|820.6|823.6|821.2|823|820.6|0
1651604510000|2022-05-03 19:01:50|822.64|820.24|823.36|820.96|823.6|821.2|822.64|820.24|0
1651604520000|2022-05-03 19:02:00|823.12|820.72|826.24|823.84|826.24|823.84|823.12|820.72|0
1651604530000|2022-05-03 19:02:10|826.48|824.08|824.56|822.16|826.48|824.08|824.56|822.16|0
1651604540000|2022-05-03 19:02:20|824.8|822.4|825.52|823.12|826|823.6|824.8|822.4|0
1651604550000|2022-05-03 19:02:30|826|823.6|826|823.6|826|823.6|825.28|822.88|0
1651604560000|2022-05-03 19:02:40|826.96|824.56|826.72|824.32|826.96|824.56|826.24|823.84|0
1651604570000|2022-05-03 19:02:50|826.96|824.56|826.48|824.08|827.2|824.8|826.48|824.08|0
1651604580000|2022-05-03 19:03:00|825.52|823.12|823.84|821.44|825.76|823.36|823.84|821.44|0
1651604590000|2022-05-03 19:03:10|823.6|821.2|824.32|821.92|824.56|822.16|823.6|821.2|0
1651604600000|2022-05-03 19:03:20|825.04|822.64|825.52|823.12|825.52|823.12|825.04|822.64|0
1651604610000|2022-05-03 19:03:30|824.8|822.4|824.56|822.16|824.8|822.4|824.08|821.68|0
1651604620000|2022-05-03 19:03:40|824.8|822.4|824.8|822.4|825.04|822.64|824.08|821.68|0
1651604630000|2022-05-03 19:03:50|825.04|822.64|825.52|823.12|825.64|823.24|825.04|822.64|0
1651604640000|2022-05-03 19:04:00|824.8|822.4|823.72|821.32|824.8|822.4|823.72|821.32|0
1651604650000|2022-05-03 19:04:10|824.08|821.68|823.36|820.96|824.08|821.68|823.12|820.72|0
1651604660000|2022-05-03 19:04:20|823.12|820.72|823.12|820.72|823.12|820.72|822.4|820|0
1651604670000|2022-05-03 19:04:30|823.36|820.96|823.96|821.56|823.96|821.56|822.88|820.48|0
1651604680000|2022-05-03 19:04:40|824.56|822.16|825.04|822.64|825.04|822.64|824.56|822.16|0
1651604690000|2022-05-03 19:04:50|826|823.6|826.24|823.84|826.24|823.84|826|823.6|0
1651604700000|2022-05-03 19:05:00|826.48|824.08|827.44|825.04|827.44|825.04|826.36|823.96|0
1651604710000|2022-05-03 19:05:10|826.96|824.56|825.81|823.41|826.96|824.56|825.81|823.41|0
1651604720000|2022-05-03 19:05:20|825.33|822.93|825.33|822.93|825.33|822.93|824.13|821.73|0
1651604730000|2022-05-03 19:05:30|825.09|822.69|825.57|823.17|825.57|823.17|824.85|822.45|0
1651604740000|2022-05-03 19:05:40|825.09|822.69|823.89|821.49|825.09|822.69|823.89|821.49|0
1651604750000|2022-05-03 19:05:50|824.61|822.21|824.61|822.21|824.61|822.21|824.13|821.73|0
1651604760000|2022-05-03 19:06:00|825.09|822.69|823.65|821.25|825.81|823.41|823.65|821.25|0
1651604770000|2022-05-03 19:06:10|823.16|820.76|822.44|820.04|823.16|820.76|822.44|820.04|0
1651604780000|2022-05-03 19:06:20|823.16|820.76|822.09|819.69|823.16|820.76|822.09|819.69|0
1651604790000|2022-05-03 19:06:30|822.44|820.04|819.32|816.92|822.44|820.04|819.32|816.92|0
1651604800000|2022-05-03 19:06:40|819.08|816.68|819.8|817.4|819.8|817.4|819.08|816.68|0
1651604810000|2022-05-03 19:06:50|820.28|817.88|821.48|819.08|821.72|819.32|820.28|817.88|0
1651604820000|2022-05-03 19:07:00|821.72|819.32|820.65|818.25|821.72|819.32|820.04|817.64|0
1651604830000|2022-05-03 19:07:10|821|818.6|820.17|817.77|821|818.6|820.17|817.77|0
1651604840000|2022-05-03 19:07:20|819.93|817.53|820.17|817.77|820.3|817.9|819.93|817.53|0
1651604850000|2022-05-03 19:07:30|819.45|817.05|818.73|816.33|819.45|817.05|818.73|816.33|0
1651604860000|2022-05-03 19:07:40|818.97|816.57|818.73|816.33|818.97|816.57|818.73|816.33|0
1651604870000|2022-05-03 19:07:50|818.62|816.22|817.29|814.89|818.62|816.22|817.29|814.89|0
1651604880000|2022-05-03 19:08:00|817.53|815.13|817.53|815.13|818.01|815.61|817.29|814.89|0
1651604890000|2022-05-03 19:08:10|817.77|815.37|818.01|815.61|818.01|815.61|817.53|815.13|0
1651604900000|2022-05-03 19:08:20|817.29|814.89|817.05|814.65|817.53|815.13|817.05|814.65|0
1651604910000|2022-05-03 19:08:30|817.29|814.89|817.05|814.65|817.29|814.89|817.05|814.65|0
1651604920000|2022-05-03 19:08:40|816.93|814.53|817.77|815.37|817.77|815.37|816.93|814.53|0
1651604930000|2022-05-03 19:08:50|817.53|815.13|817.05|814.65|817.53|815.13|816.81|814.41|0
1651604940000|2022-05-03 19:09:00|817.53|815.13|817.53|815.13|817.77|815.37|817.53|815.13|0
1651604950000|2022-05-03 19:09:10|817.29|814.89|819.69|817.29|819.69|817.29|817.29|814.89|0
1651604960000|2022-05-03 19:09:20|819.45|817.05|821.14|818.74|821.14|818.74|819.45|817.05|0
1651604970000|2022-05-03 19:09:30|821.38|818.98|818.86|816.46|821.38|818.98|818.73|816.33|0
1651604980000|2022-05-03 19:09:40|819.93|817.53|819.45|817.05|819.93|817.53|818.97|816.57|0
1651604990000|2022-05-03 19:09:50|819.93|817.53|820.17|817.77|820.17|817.77|819.93|817.53|0
1651605000000|2022-05-03 19:10:00|818.97|816.57|819.21|816.81|819.45|817.05|818.97|816.57|0
1651605010000|2022-05-03 19:10:10|819.45|817.05|817.53|815.13|819.45|817.05|817.53|815.13|0
1651605020000|2022-05-03 19:10:20|818.25|815.85|818.25|815.85|818.49|816.09|818.25|815.85|0
1651605030000|2022-05-03 19:10:30|818.73|816.33|821.62|819.22|821.62|819.22|818.73|816.33|0
1651605040000|2022-05-03 19:10:40|819.69|817.29|819.58|817.18|819.69|817.29|819.21|816.81|0
1651605050000|2022-05-03 19:10:50|819.21|816.81|819.69|817.29|819.93|817.53|819.21|816.81|0
1651605060000|2022-05-03 19:11:00|818.73|816.33|819.45|817.05|819.45|817.05|818.49|816.09|0
1651605070000|2022-05-03 19:11:10|820.06|817.66|818.73|816.33|820.06|817.66|818.73|816.33|0
1651605080000|2022-05-03 19:11:20|819.34|816.94|819.21|816.81|819.45|817.05|818.86|816.46|0
1651605090000|2022-05-03 19:11:30|818.25|815.85|819.45|817.05|819.45|817.05|818.25|815.85|0
1651605100000|2022-05-03 19:11:40|819.93|817.53|819.93|817.53|819.93|817.53|819.82|817.42|0
1651605110000|2022-05-03 19:11:50|819.45|817.05|818.73|816.33|819.45|817.05|818.73|816.33|0
1651605120000|2022-05-03 19:12:00|818.49|816.09|817.17|814.77|818.49|816.09|817.17|814.77|0
1651605130000|2022-05-03 19:12:10|817.53|815.13|817.53|815.13|817.53|815.13|817.17|814.77|0
1651605140000|2022-05-03 19:12:20|817.77|815.37|817.53|815.13|817.77|815.37|816.93|814.53|0
1651605150000|2022-05-03 19:12:30|817.77|815.37|818.49|816.09|818.49|816.09|817.53|815.13|0
1651605160000|2022-05-03 19:12:40|818.97|816.57|818.97|816.57|818.97|816.57|818.25|815.85|0
1651605170000|2022-05-03 19:12:50|819.93|817.53|818.38|815.98|819.93|817.53|818.38|815.98|0
1651605180000|2022-05-03 19:13:00|818.73|816.33|817.77|815.37|818.73|816.33|817.53|815.13|0
1651605190000|2022-05-03 19:13:10|818.49|816.09|817.53|815.13|818.49|816.09|817.53|815.13|0
1651605200000|2022-05-03 19:13:20|817.29|814.89|816.81|814.41|817.29|814.89|816.57|814.17|0
1651605210000|2022-05-03 19:13:30|816.46|814.06|816.94|814.54|816.94|814.54|816.46|814.06|0
1651605220000|2022-05-03 19:13:40|817.18|814.78|817.9|815.5|817.9|815.5|816.7|814.3|0
1651605230000|2022-05-03 19:13:50|818.62|816.22|818.38|815.98|818.99|816.59|818.38|815.98|0
1651605240000|2022-05-03 19:14:00|818.62|816.22|818.99|816.59|818.99|816.59|817.9|815.5|0
1651605250000|2022-05-03 19:14:10|819.11|816.71|820.07|817.67|820.07|817.67|819.11|816.71|0
1651605260000|2022-05-03 19:14:20|819.35|816.95|819.83|817.43|819.95|817.55|819.35|816.95|0
1651605270000|2022-05-03 19:14:30|820.31|817.91|819.35|816.95|820.55|818.15|819.35|816.95|0
1651605280000|2022-05-03 19:14:40|819.1|816.7|819.1|816.7|819.35|816.95|818.86|816.46|0
1651605290000|2022-05-03 19:14:50|818.51|816.11|818.38|815.98|818.62|816.22|818.38|815.98|0
1651605300000|2022-05-03 19:15:00|818.62|816.22|817.9|815.5|818.62|816.22|817.42|815.02|0
1651605310000|2022-05-03 19:15:10|818.38|815.98|819.35|816.95|819.35|816.95|818.38|815.98|0
1651605320000|2022-05-03 19:15:20|818.86|816.46|819.1|816.7|819.83|817.43|818.86|816.46|0
1651605330000|2022-05-03 19:15:30|818.38|815.98|819.59|817.19|819.59|817.19|818.38|815.98|0
1651605340000|2022-05-03 19:15:40|819.35|816.95|821.03|818.63|821.51|819.11|819.35|816.95|0
1651605350000|2022-05-03 19:15:50|821.51|819.11|821.75|819.35|822.23|819.83|821.51|819.11|0
1651605360000|2022-05-03 19:16:00|821.51|819.11|820.55|818.15|821.51|819.11|820.55|818.15|0
1651605370000|2022-05-03 19:16:10|818.86|816.46|820.31|817.91|820.31|817.91|818.86|816.46|0
1651605380000|2022-05-03 19:16:20|820.07|817.67|820.07|817.67|820.79|818.39|820.07|817.67|0
1651605390000|2022-05-03 19:16:30|820.31|817.91|820.55|818.15|821.27|818.87|820.31|817.91|0
1651605400000|2022-05-03 19:16:40|821.51|819.11|822.23|819.83|822.47|820.07|821.51|819.11|0
1651605410000|2022-05-03 19:16:50|821.75|819.35|820.79|818.39|821.75|819.35|820.79|818.39|0
1651605420000|2022-05-03 19:17:00|820.31|817.91|819.35|816.95|820.31|817.91|819.35|816.95|0
1651605430000|2022-05-03 19:17:10|819.83|817.43|821.51|819.11|821.51|819.11|819.83|817.43|0
1651605440000|2022-05-03 19:17:20|821.75|819.35|822.47|820.07|822.47|820.07|821.75|819.35|0
1651605450000|2022-05-03 19:17:30|821.75|819.35|822.23|819.83|822.47|820.07|821.51|819.11|0
1651605460000|2022-05-03 19:17:40|821.03|818.63|821.51|819.11|821.51|819.11|821.03|818.63|0
1651605470000|2022-05-03 19:17:50|821.63|819.23|820.55|818.15|821.63|819.23|820.55|818.15|0
1651605480000|2022-05-03 19:18:00|821.27|818.87|821.27|818.87|821.27|818.87|821.27|818.87|0
1651605490000|2022-05-03 19:18:10|821.51|819.11|822.23|819.83|822.23|819.83|821.51|819.11|0
1651605500000|2022-05-03 19:18:20|822.47|820.07|822.71|820.31|822.95|820.55|822.47|820.07|0
1651605510000|2022-05-03 19:18:30|822.95|820.55|823.56|821.16|824.4|822|822.95|820.55|0
1651605520000|2022-05-03 19:18:40|823.92|821.52|824.4|822|824.64|822.24|823.92|821.52|0
1651605530000|2022-05-03 19:18:50|824.88|822.48|826.08|823.68|826.08|823.68|824.88|822.48|0
1651605540000|2022-05-03 19:19:00|824.88|822.48|825.36|822.96|825.36|822.96|824.88|822.48|0
1651605550000|2022-05-03 19:19:10|826.81|824.41|828.01|825.61|828.01|825.61|826.81|824.41|0
1651605560000|2022-05-03 19:19:20|827.53|825.13|827.05|824.65|827.53|825.13|826.21|823.81|0
1651605570000|2022-05-03 19:19:30|827.29|824.89|826.81|824.41|828.01|825.61|826.81|824.41|0
1651605580000|2022-05-03 19:19:40|827.29|824.89|826.32|823.92|827.29|824.89|826.21|823.81|0
1651605590000|2022-05-03 19:19:50|826.93|824.53|827.29|824.89|827.53|825.13|826.81|824.41|0
1651605600000|2022-05-03 19:20:00|827.53|825.13|826.81|824.41|827.53|825.13|826.08|823.68|0
1651605610000|2022-05-03 19:20:10|827.05|824.65|828.73|826.33|828.73|826.33|827.05|824.65|0
1651605620000|2022-05-03 19:20:20|829.21|826.81|828.25|825.85|829.21|826.81|828.25|825.85|0
1651605630000|2022-05-03 19:20:30|827.53|825.13|826.56|824.16|827.53|825.13|826.56|824.16|0
1651605640000|2022-05-03 19:20:40|826.32|823.92|825.6|823.2|826.32|823.92|825.6|823.2|0
1651605650000|2022-05-03 19:20:50|825.84|823.44|822.71|820.31|825.84|823.44|822.71|820.31|0
1651605660000|2022-05-03 19:21:00|821.27|818.87|819.59|817.19|821.27|818.87|819.59|817.19|0
1651605670000|2022-05-03 19:21:10|819.83|817.43|821.51|819.11|821.51|819.11|819.83|817.43|0
1651605680000|2022-05-03 19:21:20|822.95|820.55|823.19|820.79|823.19|820.79|822.71|820.31|0
1651605690000|2022-05-03 19:21:30|822.23|819.83|822.6|820.2|822.6|820.2|822.23|819.83|0
1651605700000|2022-05-03 19:21:40|822.47|820.07|821.51|819.11|822.47|820.07|821.27|818.87|0
1651605710000|2022-05-03 19:21:50|821.99|819.59|822.23|819.83|822.71|820.31|821.99|819.59|0
1651605720000|2022-05-03 19:22:00|821.99|819.59|823.92|821.52|823.92|821.52|821.99|819.59|0
1651605730000|2022-05-03 19:22:10|825.6|823.2|824.76|822.36|825.6|823.2|824.76|822.36|0
1651605740000|2022-05-03 19:22:20|824.4|822|822.71|820.31|824.4|822|822.71|820.31|0
1651605750000|2022-05-03 19:22:30|822.95|820.55|824.16|821.76|824.16|821.76|822.95|820.55|0
1651605760000|2022-05-03 19:22:40|824.64|822.24|824.4|822|824.64|822.24|823.67|821.27|0
1651605770000|2022-05-03 19:22:50|822.95|820.55|822.47|820.07|822.95|820.55|822.47|820.07|0
1651605780000|2022-05-03 19:23:00|822.71|820.31|823.08|820.68|823.19|820.79|822.36|819.96|0
1651605790000|2022-05-03 19:23:10|823.56|821.16|824.4|822|824.4|822|823.56|821.16|0
1651605800000|2022-05-03 19:23:20|825.36|822.96|826.32|823.92|826.56|824.16|825.36|822.96|0
1651605810000|2022-05-03 19:23:30|827.29|824.89|827.77|825.37|828.01|825.61|827.29|824.89|0
1651605820000|2022-05-03 19:23:40|828.73|826.33|828.97|826.57|828.97|826.57|828.01|825.61|0
1651605830000|2022-05-03 19:23:50|828.73|826.33|831.51|829.11|831.62|829.22|828.73|826.33|0
1651605840000|2022-05-03 19:24:00|832.11|829.71|835.72|833.32|835.72|833.32|832.11|829.71|0
1651605850000|2022-05-03 19:24:10|834.52|832.12|835|832.6|835|832.6|834.04|831.64|0
1651605860000|2022-05-03 19:24:20|834.52|832.12|832.35|829.95|834.52|832.12|832.11|829.71|0
1651605870000|2022-05-03 19:24:30|832.11|829.71|831.38|828.98|832.35|829.95|831.38|828.98|0
1651605880000|2022-05-03 19:24:40|831.62|829.22|829.94|827.54|831.62|829.22|829.94|827.54|0
1651605890000|2022-05-03 19:24:50|829.7|827.3|828.73|826.33|829.7|827.3|828.73|826.33|0
1651605900000|2022-05-03 19:25:00|829.7|827.3|830.66|828.26|830.66|828.26|829.7|827.3|0
1651605910000|2022-05-03 19:25:10|831.38|828.98|831.62|829.22|831.62|829.22|831.14|828.74|0
1651605920000|2022-05-03 19:25:20|833.07|830.67|832.59|830.19|833.07|830.67|832.59|830.19|0
1651605930000|2022-05-03 19:25:30|831.87|829.47|832.11|829.71|832.59|830.19|831.75|829.35|0
1651605940000|2022-05-03 19:25:40|832.83|830.43|831.51|829.11|832.83|830.43|831.51|829.11|0
1651605950000|2022-05-03 19:25:50|831.62|829.22|830.42|828.02|831.62|829.22|830.42|828.02|0
1651605960000|2022-05-03 19:26:00|831.14|828.74|831.38|828.98|831.62|829.22|831.14|828.74|0
1651605970000|2022-05-03 19:26:10|832.59|830.19|833.07|830.67|833.07|830.67|832.59|830.19|0
1651605980000|2022-05-03 19:26:20|833.31|830.91|832.59|830.19|833.31|830.91|832.35|829.95|0
1651605990000|2022-05-03 19:26:30|832.83|830.43|832.59|830.19|832.83|830.43|831.38|828.98|0
1651606000000|2022-05-03 19:26:40|831.87|829.47|831.51|829.11|831.87|829.47|831.51|829.11|0
1651606010000|2022-05-03 19:26:50|831.62|829.22|831.38|828.98|832.11|829.71|831.38|828.98|0
1651606020000|2022-05-03 19:27:00|830.18|827.78|827.29|824.89|830.18|827.78|827.29|824.89|0
1651606030000|2022-05-03 19:27:10|828.97|826.57|828.01|825.61|828.97|826.57|828.01|825.61|0
1651606040000|2022-05-03 19:27:20|828.25|825.85|828.97|826.57|829.45|827.05|828.25|825.85|0
1651606050000|2022-05-03 19:27:30|828.49|826.09|828.01|825.61|828.49|826.09|827.77|825.37|0
1651606060000|2022-05-03 19:27:40|828.73|826.33|828.73|826.33|828.73|826.33|828.49|826.09|0
1651606070000|2022-05-03 19:27:50|827.89|825.49|828.01|825.61|828.38|825.98|827.89|825.49|0
1651606080000|2022-05-03 19:28:00|826.45|824.05|826.32|823.92|826.56|824.16|826.32|823.92|0
1651606090000|2022-05-03 19:28:10|826.08|823.68|827.53|825.13|827.53|825.13|826.08|823.68|0
1651606100000|2022-05-03 19:28:20|828.49|826.09|828.01|825.61|828.49|826.09|828.01|825.61|0
1651606110000|2022-05-03 19:28:30|829.45|827.05|830.42|828.02|830.9|828.5|829.45|827.05|0
1651606120000|2022-05-03 19:28:40|830.66|828.26|831.62|829.22|831.86|829.46|830.66|828.26|0
1651606130000|2022-05-03 19:28:50|830.42|828.02|830.42|828.02|831.03|828.63|829.94|827.54|0
1651606140000|2022-05-03 19:29:00|830.66|828.26|829.94|827.54|830.66|828.26|829.94|827.54|0
1651606150000|2022-05-03 19:29:10|830.18|827.78|832.11|829.71|832.11|829.71|830.18|827.78|0
1651606160000|2022-05-03 19:29:20|831.62|829.22|830.66|828.26|831.62|829.22|830.66|828.26|0
1651606170000|2022-05-03 19:29:30|830.9|828.5|829.45|827.05|831.14|828.74|829.45|827.05|0
1651606180000|2022-05-03 19:29:40|829.21|826.81|828.49|826.09|829.21|826.81|828.49|826.09|0
1651606190000|2022-05-03 19:29:50|828.97|826.57|828.97|826.57|829.94|827.54|828.97|826.57|0
1651606200000|2022-05-03 19:30:00|829.1|826.7|829.7|827.3|830.18|827.78|828.97|826.57|0
1651606210000|2022-05-03 19:30:10|828.97|826.57|828.97|826.57|829.7|827.3|828.97|826.57|0
1651606220000|2022-05-03 19:30:20|829.34|826.94|827.77|825.37|829.34|826.94|827.77|825.37|0
1651606230000|2022-05-03 19:30:30|828.49|826.09|828.25|825.85|828.97|826.57|828.25|825.85|0
1651606240000|2022-05-03 19:30:40|828.49|826.09|828.25|825.85|828.49|826.09|828.01|825.61|0
1651606250000|2022-05-03 19:30:50|827.77|825.37|827.05|824.65|828.01|825.61|827.05|824.65|0
1651606260000|2022-05-03 19:31:00|826.32|823.92|826.45|824.05|827.29|824.89|826.32|823.92|0
1651606270000|2022-05-03 19:31:10|825.12|822.72|826.8|824.4|826.8|824.4|824.88|822.48|0
1651606280000|2022-05-03 19:31:20|826.56|824.16|825.84|823.44|826.56|824.16|825.84|823.44|0
1651606290000|2022-05-03 19:31:30|826.56|824.16|827.53|825.13|827.53|825.13|826.56|824.16|0
1651606300000|2022-05-03 19:31:40|827.05|824.65|828.49|826.09|828.49|826.09|826.56|824.16|0
1651606310000|2022-05-03 19:31:50|828.01|825.61|828.01|825.61|828.73|826.33|828.01|825.61|0
1651606320000|2022-05-03 19:32:00|828.25|825.85|830.18|827.78|830.18|827.78|827.53|825.13|0
1651606330000|2022-05-03 19:32:10|830.66|828.26|831.86|829.46|831.86|829.46|830.66|828.26|0
1651606340000|2022-05-03 19:32:20|831.62|829.22|831.38|828.98|831.86|829.46|831.14|828.74|0
1651606350000|2022-05-03 19:32:30|829.45|827.05|830.42|828.02|830.66|828.26|829.45|827.05|0
1651606360000|2022-05-03 19:32:40|829.94|827.54|830.42|828.02|830.66|828.26|829.94|827.54|0
1651606370000|2022-05-03 19:32:50|830.18|827.78|831.38|828.98|831.38|828.98|830.18|827.78|0
1651606380000|2022-05-03 19:33:00|831.86|829.46|833.55|831.15|833.55|831.15|831.86|829.46|0
1651606390000|2022-05-03 19:33:10|833.07|830.67|831.38|828.98|833.31|830.91|831.38|828.98|0
1651606400000|2022-05-03 19:33:20|830.18|827.78|830.18|827.78|830.18|827.78|829.7|827.3|0
1651606410000|2022-05-03 19:33:30|830.9|828.5|830.66|828.26|831.38|828.98|830.66|828.26|0
1651606420000|2022-05-03 19:33:40|830.42|828.02|829.7|827.3|830.42|828.02|829.45|827.05|0
1651606430000|2022-05-03 19:33:50|828.97|826.57|827.04|824.64|828.97|826.57|827.04|824.64|0
1651606440000|2022-05-03 19:34:00|827.29|824.89|825.84|823.44|827.29|824.89|825.6|823.2|0
1651606450000|2022-05-03 19:34:10|826.32|823.92|826.08|823.68|827.04|824.64|826.08|823.68|0
1651606460000|2022-05-03 19:34:20|826.56|824.16|822.95|820.55|826.56|824.16|822.95|820.55|0
1651606470000|2022-05-03 19:34:30|823.43|821.03|825|822.6|825.12|822.72|823.43|821.03|0
1651606480000|2022-05-03 19:34:40|825.36|822.96|825.6|823.2|825.6|823.2|824.88|822.48|0
1651606490000|2022-05-03 19:34:50|825.36|822.96|825.12|822.72|825.6|823.2|825.12|822.72|0
1651606500000|2022-05-03 19:35:00|824.64|822.24|825.6|823.2|826.08|823.68|824.64|822.24|0
1651606510000|2022-05-03 19:35:10|825.12|822.72|824.16|821.76|825.6|823.2|823.91|821.51|0
1651606520000|2022-05-03 19:35:20|824.64|822.24|825.6|823.2|825.6|823.2|824.16|821.76|0
1651606530000|2022-05-03 19:35:30|825.84|823.44|826.08|823.68|826.08|823.68|825.84|823.44|0
1651606540000|2022-05-03 19:35:40|826.56|824.16|826.8|824.4|826.8|824.4|826.56|824.16|0
1651606550000|2022-05-03 19:35:50|827.53|825.13|828.97|826.57|828.97|826.57|827.53|825.13|0
1651606560000|2022-05-03 19:36:00|828.49|826.09|833.07|830.67|833.07|830.67|828.49|826.09|0
1651606570000|2022-05-03 19:36:10|834.76|832.36|833.79|831.39|835.72|833.32|833.79|831.39|0
1651606580000|2022-05-03 19:36:20|833.55|831.15|835.72|833.32|835.72|833.32|833.55|831.15|0
1651606590000|2022-05-03 19:36:30|835.48|833.08|834.28|831.88|835.48|833.08|833.31|830.91|0
1651606600000|2022-05-03 19:36:40|834.03|831.63|833.31|830.91|835|832.6|833.31|830.91|0
1651606610000|2022-05-03 19:36:50|834.16|831.76|832.59|830.19|834.28|831.88|831.86|829.46|0
1651606620000|2022-05-03 19:37:00|832.83|830.43|833.79|831.39|834.28|831.88|832.83|830.43|0
1651606630000|2022-05-03 19:37:10|834.03|831.63|833.55|831.15|834.28|831.88|833.55|831.15|0
1651606640000|2022-05-03 19:37:20|834.03|831.63|832.83|830.43|834.03|831.63|832.83|830.43|0
1651606650000|2022-05-03 19:37:30|833.07|830.67|833.07|830.67|833.07|830.67|832.59|830.19|0
1651606660000|2022-05-03 19:37:40|832.83|830.43|833.31|830.91|833.31|830.91|832.83|830.43|0
1651606670000|2022-05-03 19:37:50|833.79|831.39|834.03|831.63|834.03|831.63|833.07|830.67|0
1651606680000|2022-05-03 19:38:00|833.55|831.15|834.4|832|835.24|832.84|833.55|831.15|0
1651606690000|2022-05-03 19:38:10|833.55|831.15|832.35|829.95|833.55|831.15|832.35|829.95|0
1651606700000|2022-05-03 19:38:20|832.59|830.19|832.95|830.55|833.55|831.15|832.59|830.19|0
1651606710000|2022-05-03 19:38:30|833.79|831.39|834.64|832.24|834.64|832.24|833.79|831.39|0
1651606720000|2022-05-03 19:38:40|833.79|831.39|832.35|829.95|834.52|832.12|832.35|829.95|0
1651606730000|2022-05-03 19:38:50|831.86|829.46|833.31|830.91|833.31|830.91|831.86|829.46|0
1651606740000|2022-05-03 19:39:00|832.95|830.55|833.07|830.67|833.31|830.91|832.83|830.43|0
1651606750000|2022-05-03 19:39:10|832.68|830.28|836.55|834.15|836.55|834.15|832.68|830.28|0
1651606760000|2022-05-03 19:39:20|837.64|835.24|837.03|834.63|837.64|835.24|836.79|834.39|0
1651606770000|2022-05-03 19:39:30|836.55|834.15|834.13|831.73|836.55|834.15|834.13|831.73|0
1651606780000|2022-05-03 19:39:40|833.65|831.25|834.61|832.21|834.61|832.21|833.16|830.76|0
1651606790000|2022-05-03 19:39:50|834.5|832.1|834.86|832.46|834.86|832.46|833.89|831.49|0
1651606800000|2022-05-03 19:40:00|835.82|833.42|838.48|836.08|838.48|836.08|835.82|833.42|0
1651606810000|2022-05-03 19:40:10|836.67|834.27|836.55|834.15|836.79|834.39|836.55|834.15|0
1651606820000|2022-05-03 19:40:20|837.27|834.87|837.03|834.63|837.52|835.12|837.03|834.63|0
1651606830000|2022-05-03 19:40:30|837.52|835.12|837.76|835.36|838|835.6|837.52|835.12|0
1651606840000|2022-05-03 19:40:40|838.48|836.08|838.24|835.84|838.73|836.33|838.24|835.84|0
1651606850000|2022-05-03 19:40:50|839.21|836.81|841.39|838.99|841.39|838.99|839.21|836.81|0
1651606860000|2022-05-03 19:41:00|840.9|838.5|841.63|839.23|842.11|839.71|840.9|838.5|0
1651606870000|2022-05-03 19:41:10|840.9|838.5|842.11|839.71|842.11|839.71|840.9|838.5|0
1651606880000|2022-05-03 19:41:20|841.87|839.47|841.51|839.11|841.87|839.47|840.66|838.26|0
1651606890000|2022-05-03 19:41:30|841.63|839.23|841.39|838.99|842.36|839.96|841.03|838.63|0
1651606900000|2022-05-03 19:41:40|841.87|839.47|841.39|838.99|841.87|839.47|841.39|838.99|0
1651606910000|2022-05-03 19:41:50|842.6|840.2|841.15|838.75|842.6|840.2|840.66|838.26|0
1651606920000|2022-05-03 19:42:00|841.63|839.23|841.39|838.99|841.63|839.23|841.39|838.99|0
1651606930000|2022-05-03 19:42:10|841.51|839.11|840.18|837.78|841.51|839.11|840.18|837.78|0
1651606940000|2022-05-03 19:42:20|840.9|838.5|842.6|840.2|842.6|840.2|840.9|838.5|0
1651606950000|2022-05-03 19:42:30|843.32|840.92|844.05|841.65|844.53|842.13|843.32|840.92|0
1651606960000|2022-05-03 19:42:40|843.81|841.41|843.08|840.68|843.81|841.41|842.11|839.71|0
1651606970000|2022-05-03 19:42:50|842.36|839.96|843.32|840.92|843.32|840.92|842.36|839.96|0
1651606980000|2022-05-03 19:43:00|843.57|841.17|843.81|841.41|843.81|841.41|843.21|840.81|0
1651606990000|2022-05-03 19:43:10|843.57|841.17|844.9|842.5|844.9|842.5|843.32|840.92|0
1651607000000|2022-05-03 19:43:20|843.57|841.17|843.08|840.68|843.57|841.17|843.08|840.68|0
1651607010000|2022-05-03 19:43:30|842.84|840.44|843.32|840.92|844.05|841.65|842.84|840.44|0
1651607020000|2022-05-03 19:43:40|843.08|840.68|844.29|841.89|844.29|841.89|843.08|840.68|0
1651607030000|2022-05-03 19:43:50|844.05|841.65|842.6|840.2|844.05|841.65|842.6|840.2|0
1651607040000|2022-05-03 19:44:00|843.08|840.68|844.29|841.89|844.29|841.89|843.08|840.68|0
1651607050000|2022-05-03 19:44:10|844.78|842.38|846.23|843.83|846.23|843.83|844.78|842.38|0
1651607060000|2022-05-03 19:44:20|845.99|843.59|844.53|842.13|845.99|843.59|844.53|842.13|0
1651607070000|2022-05-03 19:44:30|845.14|842.74|845.63|843.23|845.63|843.23|844.66|842.26|0
1651607080000|2022-05-03 19:44:40|844.9|842.5|845.38|842.98|845.38|842.98|844.9|842.5|0
1651607090000|2022-05-03 19:44:50|843.69|841.29|842|839.6|843.69|841.29|842|839.6|0
1651607100000|2022-05-03 19:45:00|843.45|841.05|843.69|841.29|844.42|842.02|843.45|841.05|0
1651607110000|2022-05-03 19:45:10|844.66|842.26|846.59|844.19|846.59|844.19|844.42|842.02|0
1651607120000|2022-05-03 19:45:20|846.35|843.95|845.27|842.87|846.35|843.95|845.27|842.87|0
1651607130000|2022-05-03 19:45:30|844.9|842.5|844.9|842.5|845.14|842.74|843.69|841.29|0
1651607140000|2022-05-03 19:45:40|845.38|842.98|843.45|841.05|845.38|842.98|843.45|841.05|0
1651607150000|2022-05-03 19:45:50|843.21|840.81|843.45|841.05|843.45|841.05|843.21|840.81|0
1651607160000|2022-05-03 19:46:00|844.66|842.26|843.69|841.29|844.66|842.26|843.69|841.29|0
1651607170000|2022-05-03 19:46:10|844.42|842.02|842|839.6|844.42|842.02|842|839.6|0
1651607180000|2022-05-03 19:46:20|841.52|839.12|841.76|839.36|841.76|839.36|840.55|838.15|0
1651607190000|2022-05-03 19:46:30|842.48|840.08|841.28|838.88|842.48|840.08|840.79|838.39|0
1651607200000|2022-05-03 19:46:40|841.76|839.36|841.52|839.12|841.76|839.36|840.31|837.91|0
1651607210000|2022-05-03 19:46:50|841.76|839.36|840.55|838.15|841.76|839.36|840.55|838.15|0
1651607220000|2022-05-03 19:47:00|841.03|838.63|837.89|835.49|841.03|838.63|837.89|835.49|0
1651607230000|2022-05-03 19:47:10|838.38|835.98|838.62|836.22|839.23|836.83|838.38|835.98|0
1651607240000|2022-05-03 19:47:20|838.38|835.98|836.69|834.29|838.38|835.98|836.69|834.29|0
1651607250000|2022-05-03 19:47:30|836.93|834.53|835.72|833.32|837.17|834.77|835.72|833.32|0
1651607260000|2022-05-03 19:47:40|835.48|833.08|836.21|833.81|836.21|833.81|835.48|833.08|0
1651607270000|2022-05-03 19:47:50|835.96|833.56|837.54|835.14|837.89|835.49|835.96|833.56|0
1651607280000|2022-05-03 19:48:00|836.93|834.53|835.72|833.32|836.93|834.53|835.72|833.32|0
1651607290000|2022-05-03 19:48:10|836.45|834.05|835.48|833.08|836.45|834.05|835.48|833.08|0
1651607300000|2022-05-03 19:48:20|835|832.6|834.76|832.36|835.24|832.84|834.76|832.36|0
1651607310000|2022-05-03 19:48:30|834.27|831.87|835.85|833.45|835.85|833.45|834.27|831.87|0
1651607320000|2022-05-03 19:48:40|835.48|833.08|835.48|833.08|835.48|833.08|835|832.6|0
1651607330000|2022-05-03 19:48:50|835.24|832.84|835|832.6|835.24|832.84|834.52|832.12|0
1651607340000|2022-05-03 19:49:00|835.24|832.84|834.76|832.36|835.24|832.84|834.52|832.12|0
1651607350000|2022-05-03 19:49:10|835|832.6|835.96|833.56|835.96|833.56|834.76|832.36|0
1651607360000|2022-05-03 19:49:20|835.72|833.32|835.24|832.84|835.96|833.56|835.24|832.84|0
1651607370000|2022-05-03 19:49:30|834.76|832.36|835.48|833.08|835.48|833.08|834.76|832.36|0
1651607380000|2022-05-03 19:49:40|835.24|832.84|835.96|833.56|835.96|833.56|835.24|832.84|0
1651607390000|2022-05-03 19:49:50|838.26|835.86|839.83|837.43|839.83|837.43|838.26|835.86|0
1651607400000|2022-05-03 19:50:00|839.58|837.18|840.68|838.28|840.68|838.28|839.34|836.94|0
1651607410000|2022-05-03 19:50:10|840.55|838.15|843.21|840.81|843.21|840.81|840.55|838.15|0
1651607420000|2022-05-03 19:50:20|844.42|842.02|844.66|842.26|845.38|842.98|844.42|842.02|0
1651607430000|2022-05-03 19:50:30|843.45|841.05|844.9|842.5|844.9|842.5|842.48|840.08|0
1651607440000|2022-05-03 19:50:40|844.66|842.26|842.97|840.57|844.66|842.26|842.97|840.57|0
1651607450000|2022-05-03 19:50:50|841.28|838.88|838.62|836.22|841.28|838.88|838.62|836.22|0
1651607460000|2022-05-03 19:51:00|838.38|835.98|840.07|837.67|840.07|837.67|838.38|835.98|0
1651607470000|2022-05-03 19:51:10|841.28|838.88|843.45|841.05|843.45|841.05|841.28|838.88|0
1651607480000|2022-05-03 19:51:20|841.76|839.36|839.1|836.7|841.76|839.36|839.1|836.7|0
1651607490000|2022-05-03 19:51:30|836.45|834.05|835.37|832.97|836.45|834.05|834.27|831.87|0
1651607500000|2022-05-03 19:51:40|836.09|833.69|836.45|834.05|836.45|834.05|836.09|833.69|0
1651607510000|2022-05-03 19:51:50|837.89|835.49|838.38|835.98|838.38|835.98|837.65|835.25|0
1651607520000|2022-05-03 19:52:00|838.5|836.1|836.2|833.8|838.5|836.1|836.2|833.8|0
1651607530000|2022-05-03 19:52:10|835.96|833.56|835.72|833.32|835.96|833.56|835.72|833.32|0
1651607540000|2022-05-03 19:52:20|834.76|832.36|833.55|831.15|834.76|832.36|833.31|830.91|0
1651607550000|2022-05-03 19:52:30|833.68|831.28|833.07|830.67|833.68|831.28|833.07|830.67|0
1651607560000|2022-05-03 19:52:40|831.86|829.46|831.14|828.74|831.86|829.46|831.14|828.74|0
1651607570000|2022-05-03 19:52:50|831.62|829.22|830.42|828.02|831.62|829.22|830.42|828.02|0
1651607580000|2022-05-03 19:53:00|831.14|828.74|831.14|828.74|831.14|828.74|830.9|828.5|0
1651607590000|2022-05-03 19:53:10|830.66|828.26|830.18|827.78|830.66|828.26|830.18|827.78|0
1651607600000|2022-05-03 19:53:20|829.69|827.29|828.37|825.97|829.69|827.29|827.89|825.49|0
1651607610000|2022-05-03 19:53:30|828.49|826.09|828.49|826.09|828.49|826.09|828.25|825.85|0
1651607620000|2022-05-03 19:53:40|828.25|825.85|828.25|825.85|828.49|826.09|828.25|825.85|0
1651607630000|2022-05-03 19:53:50|827.77|825.37|827.28|824.88|828.25|825.85|827.28|824.88|0
1651607640000|2022-05-03 19:54:00|827.04|824.64|827.89|825.49|827.89|825.49|827.04|824.64|0
1651607650000|2022-05-03 19:54:10|828.25|825.85|828.01|825.61|828.25|825.85|828.01|825.61|0
1651607660000|2022-05-03 19:54:20|828.73|826.33|828.61|826.21|828.73|826.33|828.49|826.09|0
1651607670000|2022-05-03 19:54:30|829.21|826.81|829.69|827.29|830.42|828.02|829.21|826.81|0
1651607680000|2022-05-03 19:54:40|827.52|825.12|828.25|825.85|828.73|826.33|827.52|825.12|0
1651607690000|2022-05-03 19:54:50|827.52|825.12|828.73|826.33|829.21|826.81|827.52|825.12|0
1651607700000|2022-05-03 19:55:00|827.52|825.12|830.3|827.9|830.3|827.9|827.52|825.12|0
1651607710000|2022-05-03 19:55:10|829.93|827.53|828.14|825.74|829.93|827.53|827.66|825.26|0
1651607720000|2022-05-03 19:55:20|828.62|826.22|832.01|829.61|832.01|829.61|828.62|826.22|0
1651607730000|2022-05-03 19:55:30|832.25|829.85|831.53|829.13|832.25|829.85|831.53|829.13|0
1651607740000|2022-05-03 19:55:40|830.56|828.16|828.87|826.47|830.56|828.16|828.87|826.47|0
1651607750000|2022-05-03 19:55:50|829.06|826.66|828.09|825.69|829.06|826.66|827.85|825.45|0
1651607760000|2022-05-03 19:56:00|827.85|825.45|829.54|827.14|829.54|827.14|827.85|825.45|0
1651607770000|2022-05-03 19:56:10|829.3|826.9|830.51|828.11|830.51|828.11|829.3|826.9|0
1651607780000|2022-05-03 19:56:20|830.02|827.62|829.59|827.19|830.75|828.35|829.59|827.19|0
1651607790000|2022-05-03 19:56:30|829.35|826.95|830.12|827.72|830.6|828.2|829.35|826.95|0
1651607800000|2022-05-03 19:56:40|829.88|827.48|830.36|827.96|830.36|827.96|829.64|827.24|0
1651607810000|2022-05-03 19:56:50|829.88|827.48|829.64|827.24|829.88|827.48|829.4|827|0
1651607820000|2022-05-03 19:57:00|829.88|827.48|829.15|826.75|829.88|827.48|829.15|826.75|0
1651607830000|2022-05-03 19:57:10|828.67|826.27|828.91|826.51|828.91|826.51|828.43|826.03|0
1651607840000|2022-05-03 19:57:20|829.64|827.24|830.6|828.2|830.6|828.2|829.64|827.24|0
1651607850000|2022-05-03 19:57:30|830.36|827.96|831.09|828.69|831.57|829.17|830.36|827.96|0
1651607860000|2022-05-03 19:57:40|831.57|829.17|832.05|829.65|832.05|829.65|831.33|828.93|0
1651607870000|2022-05-03 19:57:50|831.57|829.17|830.6|828.2|831.57|829.17|830.6|828.2|0
1651607880000|2022-05-03 19:58:00|830.12|827.72|830.36|827.96|831.33|828.93|830.12|827.72|0
1651607890000|2022-05-03 19:58:10|830.84|828.44|831.33|828.93|831.57|829.17|830.84|828.44|0
1651607900000|2022-05-03 19:58:20|831.69|829.29|831.33|828.93|831.69|829.29|830.6|828.2|0
1651607910000|2022-05-03 19:58:30|831.57|829.17|830.6|828.2|831.57|829.17|830.6|828.2|0
1651607920000|2022-05-03 19:58:40|830.12|827.72|829.64|827.24|830.12|827.72|829.64|827.24|0
1651607930000|2022-05-03 19:58:50|829.88|827.48|830.36|827.96|830.36|827.96|829.64|827.24|0
1651607940000|2022-05-03 19:59:00|830.6|828.2|829.88|827.48|830.6|828.2|829.88|827.48|0
1651607950000|2022-05-03 19:59:10|830.12|827.72|829.4|827|830.12|827.72|829.4|827|0
1651607960000|2022-05-03 19:59:20|830.12|827.72|830.36|827.96|831.33|828.93|830.12|827.72|0
1651607970000|2022-05-03 19:59:30|830.6|828.2|830.6|828.2|831.57|829.17|830.6|828.2|0
1651607980000|2022-05-03 19:59:40|830.84|828.44|831.57|829.17|831.57|829.17|830.6|828.2|0
1651607990000|2022-05-03 19:59:50|832.53|830.13|832.29|829.89|833.5|831.1|832.29|829.89|0
1651608000000|2022-05-03 20:00:00|831.09|828.69|831.09|828.69|831.09|828.69|831.09|828.69|0
1651608010000|2022-05-03 20:00:10|832.05|829.65|830.84|828.44|832.05|829.65|830.84|828.44|0
1651608020000|2022-05-03 20:00:20|829.4|827|832.29|829.89|832.29|829.89|829.4|827|0
1651608030000|2022-05-03 20:00:30|831.81|829.41|831.33|828.93|831.81|829.41|831.09|828.69|0
1651608040000|2022-05-03 20:00:40|830.84|828.44|831.57|829.17|831.57|829.17|830.84|828.44|0
1651608050000|2022-05-03 20:00:50|831.81|829.41|830.84|828.44|831.81|829.41|830.84|828.44|0
1651608060000|2022-05-03 20:01:00|830.6|828.2|830.84|828.44|830.84|828.44|830.6|828.2|0
1651608070000|2022-05-03 20:01:10|831.09|828.69|831.09|828.69|831.33|828.93|830.84|828.44|0
1651608080000|2022-05-03 20:01:20|830.84|828.44|830.84|828.44|831.09|828.69|830.6|828.2|0
1651608090000|2022-05-03 20:01:30|831.09|828.69|830.6|828.2|831.09|828.69|830.36|827.96|0
1651608100000|2022-05-03 20:01:40|830.36|827.96|830.84|828.44|831.09|828.69|830.36|827.96|0
1651608110000|2022-05-03 20:01:50|830.6|828.2|831.81|829.41|831.81|829.41|830.6|828.2|0
1651608120000|2022-05-03 20:02:00|832.05|829.65|832.05|829.65|832.05|829.65|831.81|829.41|0
1651608130000|2022-05-03 20:02:10|831.57|829.17|830.84|828.44|831.57|829.17|830.84|828.44|0
1651608140000|2022-05-03 20:02:20|830.36|827.96|829.4|827|830.36|827.96|829.15|826.75|0
1651608150000|2022-05-03 20:02:30|829.15|826.75|829.64|827.24|829.64|827.24|829.15|826.75|0
1651608160000|2022-05-03 20:02:40|830.36|827.96|829.83|827.43|830.36|827.96|829.83|827.43|0
1651608170000|2022-05-03 20:02:50|830.07|827.67|829.83|827.43|830.07|827.67|829.83|827.43|0
1651608180000|2022-05-03 20:03:00|829.35|826.95|829.35|826.95|829.35|826.95|829.23|826.83|0
1651608190000|2022-05-03 20:03:10|829.47|827.07|829.11|826.71|829.59|827.19|829.11|826.71|0
1651608200000|2022-05-03 20:03:20|828.87|826.47|828.87|826.47|828.87|826.47|828.62|826.22|0
1651608210000|2022-05-03 20:03:30|829.11|826.71|828.62|826.22|829.11|826.71|828.62|826.22|0
1651608220000|2022-05-03 20:03:40|829.11|826.71|828.87|826.47|829.11|826.71|828.62|826.22|0
1651608230000|2022-05-03 20:03:50|828.38|825.98|828.87|826.47|828.87|826.47|828.38|825.98|0
1651608240000|2022-05-03 20:04:00|828.38|825.98|827.42|825.02|828.38|825.98|827.42|825.02|0
1651608250000|2022-05-03 20:04:10|827.66|825.26|827.42|825.02|827.9|825.5|827.42|825.02|0
1651608260000|2022-05-03 20:04:20|827.17|824.77|826.69|824.29|827.17|824.77|826.69|824.29|0
1651608270000|2022-05-03 20:04:30|826.93|824.53|826.45|824.05|826.93|824.53|826.45|824.05|0
1651608280000|2022-05-03 20:04:40|825.24|822.84|824.76|822.36|825.24|822.84|824.76|822.36|0
1651608290000|2022-05-03 20:04:50|824.28|821.88|824.03|821.63|824.28|821.88|823.79|821.39|0
1651608300000|2022-05-03 20:05:00|823.55|821.15|823.07|820.67|823.55|821.15|823.07|820.67|0
1651608310000|2022-05-03 20:05:10|823.31|820.91|823.31|820.91|823.55|821.15|822.83|820.43|0
1651608320000|2022-05-03 20:05:20|822.83|820.43|822.83|820.43|823.07|820.67|822.83|820.43|0
1651608330000|2022-05-03 20:05:30|823.07|820.67|821.86|819.46|823.07|820.67|821.86|819.46|0
1651608340000|2022-05-03 20:05:40|822.1|819.7|821.38|818.98|822.34|819.94|821.38|818.98|0
1651608350000|2022-05-03 20:05:50|820.9|818.5|820.17|817.77|820.9|818.5|820.17|817.77|0
1651608360000|2022-05-03 20:06:00|819.33|816.93|820.9|818.5|820.9|818.5|819.33|816.93|0
1651608370000|2022-05-03 20:06:10|821.02|818.62|820.17|817.77|821.02|818.62|820.17|817.77|0
1651608380000|2022-05-03 20:06:20|819.93|817.53|821.38|818.98|821.38|818.98|819.93|817.53|0
1651608390000|2022-05-03 20:06:30|821.86|819.46|821.38|818.98|821.86|819.46|821.14|818.74|0
1651608400000|2022-05-03 20:06:40|820.9|818.5|821.86|819.46|821.86|819.46|820.9|818.5|0
1651608410000|2022-05-03 20:06:50|822.1|819.7|822.34|819.94|822.59|820.19|822.1|819.7|0
1651608420000|2022-05-03 20:07:00|822.83|820.43|823.31|820.91|823.31|820.91|822.83|820.43|0
1651608430000|2022-05-03 20:07:10|822.59|820.19|823.19|820.79|823.19|820.79|822.59|820.19|0
1651608440000|2022-05-03 20:07:20|822.59|820.19|822.83|820.43|822.83|820.43|822.34|819.94|0
1651608450000|2022-05-03 20:07:30|823.07|820.67|823.55|821.15|823.55|821.15|823.07|820.67|0
1651608460000|2022-05-03 20:07:40|823.31|820.91|822.83|820.43|823.55|821.15|822.83|820.43|0
1651608470000|2022-05-03 20:07:50|822.59|820.19|823.31|820.91|823.31|820.91|822.59|820.19|0
1651608480000|2022-05-03 20:08:00|823.19|820.79|823.55|821.15|823.79|821.39|823.19|820.79|0
1651608490000|2022-05-03 20:08:10|823.79|821.39|824.03|821.63|824.03|821.63|823.79|821.39|0
1651608500000|2022-05-03 20:08:20|824.28|821.88|824.76|822.36|824.76|822.36|824.28|821.88|0
1651608510000|2022-05-03 20:08:30|824.52|822.12|824.28|821.88|824.52|822.12|824.03|821.63|0
1651608520000|2022-05-03 20:08:40|824.03|821.63|823.92|821.52|824.03|821.63|823.68|821.28|0
1651608530000|2022-05-03 20:08:50|824.28|821.88|823.92|821.52|824.28|821.88|823.79|821.39|0
1651608540000|2022-05-03 20:09:00|824.28|821.88|824.03|821.63|824.64|822.24|824.03|821.63|0
1651608550000|2022-05-03 20:09:10|824.28|821.88|824.52|822.12|824.88|822.48|824.28|821.88|0
1651608560000|2022-05-03 20:09:20|825|822.6|825|822.6|825.48|823.08|825|822.6|0
1651608570000|2022-05-03 20:09:30|825.24|822.84|825.24|822.84|825.24|822.84|824.76|822.36|0
1651608580000|2022-05-03 20:09:40|825|822.6|825|822.6|825|822.6|825|822.6|0
1651608590000|2022-05-03 20:09:50|825.24|822.84|825.48|823.08|825.48|823.08|825.24|822.84|0
1651608600000|2022-05-03 20:10:00|825.72|823.32|825|822.6|826.21|823.81|825|822.6|0
1651608610000|2022-05-03 20:10:10|823.79|821.39|822.83|820.43|823.92|821.52|822.83|820.43|0
1651608620000|2022-05-03 20:10:20|823.31|820.91|821.38|818.98|823.31|820.91|821.38|818.98|0
1651608630000|2022-05-03 20:10:30|821.62|819.22|822.34|819.94|822.83|820.43|821.62|819.22|0
1651608640000|2022-05-03 20:10:40|821.86|819.46|820.65|818.25|821.86|819.46|820.65|818.25|0
1651608650000|2022-05-03 20:10:50|821.38|818.98|821.62|819.22|821.62|819.22|820.65|818.25|0
1651608660000|2022-05-03 20:11:00|821.14|818.74|821.86|819.46|821.86|819.46|821.14|818.74|0
1651608670000|2022-05-03 20:11:10|822.47|820.07|821.02|818.62|822.47|820.07|821.02|818.62|0
1651608680000|2022-05-03 20:11:20|821.38|818.98|822.1|819.7|822.1|819.7|820.54|818.14|0
1651608690000|2022-05-03 20:11:30|822.34|819.94|822.59|820.19|822.83|820.43|822.34|819.94|0
1651608700000|2022-05-03 20:11:40|821.86|819.46|822.34|819.94|822.34|819.94|821.86|819.46|0
1651608710000|2022-05-03 20:11:50|822.1|819.7|823.31|820.91|823.31|820.91|822.1|819.7|0
1651608720000|2022-05-03 20:12:00|822.59|820.19|822.23|819.83|823.07|820.67|822.23|819.83|0
1651608730000|2022-05-03 20:12:10|821.38|818.98|820.9|818.5|821.38|818.98|820.9|818.5|0
1651608740000|2022-05-03 20:12:20|821.38|818.98|821.14|818.74|821.86|819.46|821.14|818.74|0
1651608750000|2022-05-03 20:12:30|821.75|819.35|821.62|819.22|821.75|819.35|821.62|819.22|0
1651608760000|2022-05-03 20:12:40|821.38|818.98|821.86|819.46|821.86|819.46|821.38|818.98|0
1651608770000|2022-05-03 20:12:50|822.1|819.7|822.1|819.7|822.1|819.7|821.86|819.46|0
1651608780000|2022-05-03 20:13:00|821.62|819.22|822.83|820.43|823.55|821.15|821.62|819.22|0
1651608790000|2022-05-03 20:13:10|823.31|820.91|823.31|820.91|823.31|820.91|823.07|820.67|0
1651608800000|2022-05-03 20:13:20|823.55|821.15|823.79|821.39|824.03|821.63|823.55|821.15|0
1651608810000|2022-05-03 20:13:30|824.28|821.88|825|822.6|825|822.6|824.28|821.88|0
1651608820000|2022-05-03 20:13:40|824.28|821.88|825|822.6|825|822.6|824.28|821.88|0
1651608830000|2022-05-03 20:13:50|824.52|822.12|826.21|823.81|826.21|823.81|824.52|822.12|0
1651608840000|2022-05-03 20:14:00|826.69|824.29|828.14|825.74|828.14|825.74|826.69|824.29|0
1651608850000|2022-05-03 20:14:10|827.66|825.26|827.17|824.77|827.66|825.26|827.17|824.77|0
1651608860000|2022-05-03 20:14:20|827.42|825.02|828.38|825.98|828.38|825.98|827.42|825.02|0
1651608870000|2022-05-03 20:14:30|828.14|825.74|829.11|826.71|829.11|826.71|828.14|825.74|0
1651608880000|2022-05-03 20:14:40|828.86|826.46|827.9|825.5|828.86|826.46|827.9|825.5|0
1651608890000|2022-05-03 20:14:50|828.38|825.98|827.9|825.5|828.51|826.11|827.9|825.5|0
1651608910000|2022-05-03 20:15:10|826.65|823.85|826.41|823.61|826.65|823.85|826.41|823.61|0
1651608920000|2022-05-03 20:15:20|826.29|823.49|826.41|823.61|826.41|823.61|826.17|823.37|0
1651608930000|2022-05-03 20:15:30|827.61|824.81|826.77|823.97|827.61|824.81|826.77|823.97|0
1651608940000|2022-05-03 20:15:40|827.02|824.22|827.86|825.06|827.86|825.06|827.02|824.22|0
1651608950000|2022-05-03 20:15:50|828.34|825.54|828.58|825.78|828.58|825.78|828.34|825.54|0
1651608960000|2022-05-03 20:16:00|828.82|826.02|828.34|825.54|829.31|826.51|828.34|825.54|0
1651608970000|2022-05-03 20:16:10|827.86|825.06|828.47|825.67|828.82|826.02|827.86|825.06|0
1651608980000|2022-05-03 20:16:20|827.86|825.06|827.02|824.22|827.86|825.06|827.02|824.22|0
1651608990000|2022-05-03 20:16:30|827.13|824.33|826.65|823.85|827.13|824.33|826.65|823.85|0
1651609000000|2022-05-03 20:16:40|825.92|823.12|825.44|822.64|825.92|823.12|825.44|822.64|0
1651609010000|2022-05-03 20:16:50|825.68|822.88|825.68|822.88|825.92|823.12|825.68|822.88|0
1651609020000|2022-05-03 20:17:00|825.92|823.12|826.17|823.37|826.17|823.37|825.92|823.12|0
1651609030000|2022-05-03 20:17:10|826.29|823.49|826.17|823.37|826.29|823.49|825.68|822.88|0
1651609040000|2022-05-03 20:17:20|827.37|824.57|826.89|824.09|827.37|824.57|826.89|824.09|0
1651609050000|2022-05-03 20:17:30|826.77|823.97|827.13|824.33|827.13|824.33|826.77|823.97|0
1651609060000|2022-05-03 20:17:40|827.02|824.22|826.89|824.09|827.02|824.22|826.65|823.85|0
1651609070000|2022-05-03 20:17:50|827.02|824.22|826.89|824.09|827.02|824.22|826.89|824.09|0
1651609080000|2022-05-03 20:18:00|827.13|824.33|827.13|824.33|827.13|824.33|827.13|824.33|0
1651609090000|2022-05-03 20:18:10|827.37|824.57|827.5|824.7|827.5|824.7|827.37|824.57|0
1651609100000|2022-05-03 20:18:20|827.13|824.33|826.65|823.85|827.13|824.33|826.65|823.85|0
1651609110000|2022-05-03 20:18:30|826.77|823.97|826.29|823.49|826.77|823.97|826.29|823.49|0
1651609120000|2022-05-03 20:18:40|826.41|823.61|827.13|824.33|827.26|824.46|826.41|823.61|0
1651609130000|2022-05-03 20:18:50|827.26|824.46|827.02|824.22|827.26|824.46|827.02|824.22|0
1651609140000|2022-05-03 20:19:00|827.5|824.7|827.13|824.33|827.5|824.7|827.02|824.22|0
1651609150000|2022-05-03 20:19:10|827.5|824.7|827.37|824.57|827.61|824.81|827.37|824.57|0
1651609160000|2022-05-03 20:19:20|827.98|825.18|828.34|825.54|828.34|825.54|827.98|825.18|0
1651609170000|2022-05-03 20:19:30|828.1|825.3|827.5|824.7|828.1|825.3|827.5|824.7|0
1651609180000|2022-05-03 20:19:40|827.61|824.81|827.74|824.94|827.74|824.94|827.61|824.81|0
1651609190000|2022-05-03 20:19:50|827.37|824.57|827.74|824.94|827.74|824.94|827.37|824.57|0
1651609200000|2022-05-03 20:20:00|827.86|825.06|827.61|824.81|827.86|825.06|827.61|824.81|0
1651609210000|2022-05-03 20:20:10|827.86|825.06|828.1|825.3|828.1|825.3|827.86|825.06|0
1651609220000|2022-05-03 20:20:20|828.58|825.78|828.22|825.42|828.82|826.02|828.22|825.42|0
1651609230000|2022-05-03 20:20:30|828.1|825.3|828.22|825.42|828.22|825.42|827.86|825.06|0
1651609240000|2022-05-03 20:20:40|828.47|825.67|827.86|825.06|828.47|825.67|827.61|824.81|0
1651609250000|2022-05-03 20:20:50|827.74|824.94|827.74|824.94|827.98|825.18|827.74|824.94|0
1651609260000|2022-05-03 20:21:00|827.61|824.81|828.71|825.91|828.71|825.91|827.61|824.81|0
1651609270000|2022-05-03 20:21:10|828.95|826.15|828.58|825.78|828.95|826.15|828.58|825.78|0
1651609280000|2022-05-03 20:21:20|828.47|825.67|828.22|825.42|828.47|825.67|828.1|825.3|0
1651609290000|2022-05-03 20:21:30|828.1|825.3|828.1|825.3|828.22|825.42|828.1|825.3|0
1651609300000|2022-05-03 20:21:40|827.98|825.18|828.58|825.78|828.58|825.78|827.98|825.18|0
1651609310000|2022-05-03 20:21:50|828.34|825.54|828.22|825.42|828.47|825.67|828.22|825.42|0
1651609320000|2022-05-03 20:22:00|828.34|825.54|829.19|826.39|829.19|826.39|828.34|825.54|0
1651609330000|2022-05-03 20:22:10|829.31|826.51|830.51|827.71|830.51|827.71|829.31|826.51|0
1651609340000|2022-05-03 20:22:20|829.92|827.12|830.51|827.71|830.51|827.71|829.92|827.12|0
1651609350000|2022-05-03 20:22:30|830.76|827.96|830.51|827.71|830.76|827.96|830.51|827.71|0
1651609360000|2022-05-03 20:22:40|830.64|827.84|830.51|827.71|830.64|827.84|830.27|827.47|0
1651609370000|2022-05-03 20:22:50|830.27|827.47|830.88|828.08|830.88|828.08|830.27|827.47|0
1651609380000|2022-05-03 20:23:00|830.76|827.96|830.64|827.84|831.24|828.44|830.64|827.84|0
1651609390000|2022-05-03 20:23:10|830.88|828.08|831.37|828.57|831.37|828.57|830.88|828.08|0
1651609400000|2022-05-03 20:23:20|831.48|828.68|831.48|828.68|831.48|828.68|831.48|828.68|0
1651609410000|2022-05-03 20:23:30|831.24|828.44|831.72|828.92|831.72|828.92|831.24|828.44|0
1651609420000|2022-05-03 20:23:40|831.85|829.05|831.24|828.44|832.21|829.41|831.24|828.44|0
1651609430000|2022-05-03 20:23:50|831.61|828.81|830.51|827.71|831.61|828.81|830.51|827.71|0
1651609440000|2022-05-03 20:24:00|830.76|827.96|830.51|827.71|830.76|827.96|830.51|827.71|0
1651609450000|2022-05-03 20:24:10|830.76|827.96|831|828.2|831|828.2|830.76|827.96|0
1651609460000|2022-05-03 20:24:20|830.76|827.96|831.12|828.32|831.12|828.32|830.76|827.96|0
1651609470000|2022-05-03 20:24:30|830.88|828.08|830.51|827.71|830.88|828.08|830.4|827.6|0
1651609480000|2022-05-03 20:24:40|830.27|827.47|830.76|827.96|830.76|827.96|830.27|827.47|0
1651609490000|2022-05-03 20:24:50|830.51|827.71|830.51|827.71|830.51|827.71|830.27|827.47|0
1651609500000|2022-05-03 20:25:00|830.64|827.84|830.88|828.08|830.88|828.08|830.64|827.84|0
1651609510000|2022-05-03 20:25:10|831|828.2|830.64|827.84|831|828.2|830.64|827.84|0
1651609520000|2022-05-03 20:25:20|830.76|827.96|830.51|827.71|830.76|827.96|830.51|827.71|0
1651609530000|2022-05-03 20:25:30|830.4|827.6|830.4|827.6|830.4|827.6|830.27|827.47|0
1651609540000|2022-05-03 20:25:40|830.27|827.47|830.4|827.6|830.4|827.6|830.16|827.36|0
1651609550000|2022-05-03 20:25:50|830.03|827.23|830.16|827.36|830.4|827.6|830.03|827.23|0
1651609560000|2022-05-03 20:26:00|829.91|827.11|829.79|826.99|829.91|827.11|829.67|826.87|0
1651609570000|2022-05-03 20:26:10|829.55|826.75|829.79|826.99|830.27|827.47|829.55|826.75|0
1651609580000|2022-05-03 20:26:20|830.03|827.23|829.91|827.11|830.03|827.23|829.91|827.11|0
1651609590000|2022-05-03 20:26:30|830.16|827.36|829.43|826.63|830.16|827.36|829.43|826.63|0
1651609600000|2022-05-03 20:26:40|829.31|826.51|829.55|826.75|829.55|826.75|829.31|826.51|0
1651609620000|2022-05-03 20:27:00|829.67|826.87|829.79|826.99|829.79|826.99|829.67|826.87|0
1651609640000|2022-05-03 20:27:20|829.31|826.51|829.06|826.26|829.31|826.51|828.95|826.15|0
1651609650000|2022-05-03 20:27:30|828.82|826.02|828.82|826.02|828.82|826.02|828.58|825.78|0
1651609660000|2022-05-03 20:27:40|829.55|826.75|829.55|826.75|829.55|826.75|829.43|826.63|0
1651609670000|2022-05-03 20:27:50|829.79|826.99|829.79|826.99|829.79|826.99|829.79|826.99|0
1651609680000|2022-05-03 20:28:00|829.67|826.87|829.67|826.87|829.67|826.87|829.67|826.87|0
1651609690000|2022-05-03 20:28:10|830.03|827.23|829.67|826.87|830.03|827.23|829.67|826.87|0
1651609700000|2022-05-03 20:28:20|830.03|827.23|830.03|827.23|830.03|827.23|830.03|827.23|0
1651609710000|2022-05-03 20:28:30|829.67|826.87|829.67|826.87|829.67|826.87|829.67|826.87|0
1651609720000|2022-05-03 20:28:40|829.06|826.26|829.31|826.51|829.31|826.51|829.06|826.26|0
1651609730000|2022-05-03 20:28:50|829.19|826.39|829.19|826.39|829.31|826.51|828.95|826.15|0
1651609740000|2022-05-03 20:29:00|829.43|826.63|829.79|826.99|829.91|827.11|829.43|826.63|0
1651609750000|2022-05-03 20:29:10|829.43|826.63|829.67|826.87|829.67|826.87|829.43|826.63|0
1651609760000|2022-05-03 20:29:20|829.55|826.75|829.55|826.75|829.55|826.75|829.55|826.75|0
1651609770000|2022-05-03 20:29:30|829.79|826.99|829.19|826.39|829.79|826.99|829.19|826.39|0
1651609780000|2022-05-03 20:29:40|830.27|827.47|830.03|827.23|830.27|827.47|829.91|827.11|0
1651609790000|2022-05-03 20:29:50|829.91|827.11|829.79|826.99|829.91|827.11|829.79|826.99|0
1651609800000|2022-05-03 20:30:00|830.03|827.23|829.31|826.51|830.03|827.23|829.31|826.51|0
1651609810000|2022-05-03 20:30:10|829.19|826.39|828.95|826.15|829.19|826.39|828.95|826.15|0
1651609820000|2022-05-03 20:30:20|828.82|826.02|829.06|826.26|829.06|826.26|828.82|826.02|0
1651609830000|2022-05-03 20:30:30|828.82|826.02|828.95|826.15|828.95|826.15|828.82|826.02|0
1651609840000|2022-05-03 20:30:40|829.06|826.26|829.19|826.39|829.31|826.51|829.06|826.26|0
1651609850000|2022-05-03 20:30:50|829.06|826.26|828.82|826.02|829.06|826.26|828.82|826.02|0
1651609860000|2022-05-03 20:31:00|828.95|826.15|828.71|825.91|828.95|826.15|828.71|825.91|0
1651609870000|2022-05-03 20:31:10|828.82|826.02|828.58|825.78|828.82|826.02|828.58|825.78|0
1651609890000|2022-05-03 20:31:30|829.31|826.51|829.31|826.51|829.31|826.51|829.31|826.51|0
1651609900000|2022-05-03 20:31:40|829.55|826.75|829.31|826.51|829.67|826.87|829.31|826.51|0
1651609910000|2022-05-03 20:31:50|829.43|826.63|829.43|826.63|829.43|826.63|829.43|826.63|0
1651609920000|2022-05-03 20:32:00|829.31|826.51|829.31|826.51|829.31|826.51|829.31|826.51|0
1651609930000|2022-05-03 20:32:10|829.19|826.39|829.31|826.51|829.31|826.51|829.19|826.39|0
1651609940000|2022-05-03 20:32:20|829.43|826.63|829.55|826.75|829.55|826.75|829.43|826.63|0
1651609950000|2022-05-03 20:32:30|829.31|826.51|829.31|826.51|829.31|826.51|829.31|826.51|0
1651609960000|2022-05-03 20:32:40|830.76|827.96|830.51|827.71|830.76|827.96|830.51|827.71|0
1651609970000|2022-05-03 20:32:50|830.4|827.6|830.4|827.6|830.4|827.6|830.4|827.6|0
1651609980000|2022-05-03 20:33:00|831|828.2|830.51|827.71|831|828.2|830.27|827.47|0
1651609990000|2022-05-03 20:33:10|830.4|827.6|830.76|827.96|830.76|827.96|830.16|827.36|0
1651610000000|2022-05-03 20:33:20|830.4|827.6|830.76|827.96|830.76|827.96|830.4|827.6|0
1651610010000|2022-05-03 20:33:30|830.88|828.08|830.88|828.08|830.88|828.08|830.88|828.08|0
1651610020000|2022-05-03 20:33:40|830.76|827.96|830.76|827.96|830.76|827.96|830.76|827.96|0
1651610030000|2022-05-03 20:33:50|830.64|827.84|830.64|827.84|830.64|827.84|830.64|827.84|0
1651610040000|2022-05-03 20:34:00|830.51|827.71|830.88|828.08|830.88|828.08|830.51|827.71|0
1651610050000|2022-05-03 20:34:10|830.76|827.96|830.76|827.96|830.88|828.08|830.76|827.96|0
1651610060000|2022-05-03 20:34:20|831.48|828.68|831.85|829.05|832.09|829.29|831.48|828.68|0
1651610070000|2022-05-03 20:34:30|832.21|829.41|832.21|829.41|832.45|829.65|832.21|829.41|0
1651610080000|2022-05-03 20:34:40|831.72|828.92|830.51|827.71|831.72|828.92|830.03|827.23|0
1651610090000|2022-05-03 20:34:50|830.4|827.6|830.76|827.96|830.76|827.96|830.4|827.6|0
1651610100000|2022-05-03 20:35:00|830.64|827.84|830.76|827.96|830.76|827.96|830.64|827.84|0
1651610110000|2022-05-03 20:35:10|830.4|827.6|830.4|827.6|830.64|827.84|830.4|827.6|0
1651610120000|2022-05-03 20:35:20|830.76|827.96|830.88|828.08|831|828.2|830.76|827.96|0
1651610130000|2022-05-03 20:35:30|830.51|827.71|830.88|828.08|830.88|828.08|830.51|827.71|0
1651610140000|2022-05-03 20:35:40|830.51|827.71|830.64|827.84|830.64|827.84|830.51|827.71|0
1651610150000|2022-05-03 20:35:50|830.51|827.71|830.76|827.96|830.76|827.96|830.51|827.71|0
1651610160000|2022-05-03 20:36:00|830.51|827.71|830.27|827.47|830.51|827.71|830.27|827.47|0
1651610170000|2022-05-03 20:36:10|830.16|827.36|830.4|827.6|830.4|827.6|830.16|827.36|0
1651610180000|2022-05-03 20:36:20|830.27|827.47|830.51|827.71|830.64|827.84|830.27|827.47|0
1651610190000|2022-05-03 20:36:30|830.4|827.6|830.4|827.6|830.4|827.6|830.4|827.6|0
1651610200000|2022-05-03 20:36:40|830.27|827.47|830.27|827.47|830.27|827.47|830.27|827.47|0
1651610210000|2022-05-03 20:36:50|830.4|827.6|830.16|827.36|830.4|827.6|830.16|827.36|0
1651610220000|2022-05-03 20:37:00|830.03|827.23|830.03|827.23|830.03|827.23|830.03|827.23|0
1651610230000|2022-05-03 20:37:10|829.79|826.99|830.27|827.47|830.27|827.47|829.79|826.99|0
1651610240000|2022-05-03 20:37:20|830.51|827.71|830.51|827.71|830.51|827.71|830.51|827.71|0
1651610250000|2022-05-03 20:37:30|830.76|827.96|830.16|827.36|830.76|827.96|830.16|827.36|0
1651610260000|2022-05-03 20:37:40|830.03|827.23|830.03|827.23|830.03|827.23|830.03|827.23|0
1651610270000|2022-05-03 20:37:50|829.91|827.11|830.16|827.36|830.16|827.36|829.91|827.11|0
1651610280000|2022-05-03 20:38:00|830.76|827.96|831|828.2|831|828.2|830.76|827.96|0
1651610290000|2022-05-03 20:38:10|831.24|828.44|831.12|828.32|831.24|828.44|831.12|828.32|0
1651610300000|2022-05-03 20:38:20|831.24|828.44|831.24|828.44|831.24|828.44|831.24|828.44|0
1651610310000|2022-05-03 20:38:30|831.12|828.32|831|828.2|831.12|828.32|831|828.2|0
1651610320000|2022-05-03 20:38:40|830.88|828.08|830.88|828.08|830.88|828.08|830.88|828.08|0
1651610330000|2022-05-03 20:38:50|830.27|827.47|830.51|827.71|830.51|827.71|830.27|827.47|0
1651610340000|2022-05-03 20:39:00|830.27|827.47|830.51|827.71|830.51|827.71|830.27|827.47|0
1651610350000|2022-05-03 20:39:10|830.64|827.84|830.76|827.96|830.76|827.96|830.51|827.71|0
1651610360000|2022-05-03 20:39:20|831|828.2|831|828.2|831|828.2|831|828.2|0
1651610370000|2022-05-03 20:39:30|830.51|827.71|830.51|827.71|830.51|827.71|830.51|827.71|0
1651610400000|2022-05-03 20:40:00|830.64|827.84|830.51|827.71|830.64|827.84|830.51|827.71|0
1651610410000|2022-05-03 20:40:10|830.4|827.6|830.4|827.6|830.4|827.6|830.4|827.6|0
1651610420000|2022-05-03 20:40:20|830.51|827.71|830.4|827.6|830.51|827.71|830.4|827.6|0
1651610430000|2022-05-03 20:40:30|830.27|827.47|830.27|827.47|830.27|827.47|830.27|827.47|0
1651610440000|2022-05-03 20:40:40|830.16|827.36|829.91|827.11|830.16|827.36|829.91|827.11|0
1651610450000|2022-05-03 20:40:50|830.27|827.47|830.27|827.47|830.27|827.47|830.27|827.47|0
1651610460000|2022-05-03 20:41:00|830.03|827.23|830.03|827.23|830.03|827.23|830.03|827.23|0
1651610470000|2022-05-03 20:41:10|829.91|827.11|829.91|827.11|829.91|827.11|829.91|827.11|0
1651610480000|2022-05-03 20:41:20|829.55|826.75|829.55|826.75|829.55|826.75|829.55|826.75|0
1651610490000|2022-05-03 20:41:30|829.67|826.87|829.3|826.5|829.67|826.87|829.3|826.5|0
1651610500000|2022-05-03 20:41:40|829.43|826.63|829.55|826.75|829.67|826.87|829.43|826.63|0
1651610510000|2022-05-03 20:41:50|829.79|826.99|829.79|826.99|829.79|826.99|829.67|826.87|0
1651610530000|2022-05-03 20:42:10|829.55|826.75|830.16|827.36|830.16|827.36|829.43|826.63|0
1651610540000|2022-05-03 20:42:20|830.27|827.47|830.27|827.47|830.51|827.71|830.27|827.47|0
1651610560000|2022-05-03 20:42:40|830.64|827.84|830.16|827.36|830.64|827.84|830.16|827.36|0
1651610570000|2022-05-03 20:42:50|830.03|827.23|830.51|827.71|830.51|827.71|830.03|827.23|0
1651610580000|2022-05-03 20:43:00|830.4|827.6|830.27|827.47|830.4|827.6|830.27|827.47|0
1651610590000|2022-05-03 20:43:10|830.16|827.36|830.27|827.47|830.27|827.47|830.16|827.36|0
1651610600000|2022-05-03 20:43:20|830.4|827.6|830.51|827.71|830.51|827.71|830.4|827.6|0
1651610610000|2022-05-03 20:43:30|830.27|827.47|830.27|827.47|830.27|827.47|830.27|827.47|0
1651610620000|2022-05-03 20:43:40|830.4|827.6|830.51|827.71|830.51|827.71|830.4|827.6|0
1651610630000|2022-05-03 20:43:50|830.27|827.47|830.4|827.6|830.4|827.6|830.27|827.47|0
1651610640000|2022-05-03 20:44:00|830.64|827.84|830.16|827.36|831.12|828.32|830.16|827.36|0
1651610650000|2022-05-03 20:44:10|830.27|827.47|830.51|827.71|830.51|827.71|830.27|827.47|0
1651610660000|2022-05-03 20:44:20|830.16|827.36|830.16|827.36|830.27|827.47|830.16|827.36|0
1651610670000|2022-05-03 20:44:30|830.27|827.47|830.27|827.47|830.27|827.47|830.27|827.47|0
1651610680000|2022-05-03 20:44:40|830.16|827.36|830.03|827.23|830.51|827.71|830.03|827.23|0
1651610690000|2022-05-03 20:44:50|830.16|827.36|830.16|827.36|830.16|827.36|830.16|827.36|0
1651610700000|2022-05-03 20:45:00|829.79|826.99|830.4|827.6|830.51|827.71|829.79|826.99|0
1651610710000|2022-05-03 20:45:10|830.51|827.71|830.27|827.47|830.51|827.71|830.27|827.47|0
1651610720000|2022-05-03 20:45:20|831|828.2|831|828.2|831|828.2|831|828.2|0
1651610730000|2022-05-03 20:45:30|831.12|828.32|831|828.2|831.12|828.32|831|828.2|0
1651610740000|2022-05-03 20:45:40|831.12|828.32|830.03|827.23|831.12|828.32|830.03|827.23|0
1651610750000|2022-05-03 20:45:50|830.16|827.36|829.91|827.11|830.16|827.36|829.91|827.11|0
1651610760000|2022-05-03 20:46:00|829.79|826.99|829.67|826.87|829.79|826.99|829.67|826.87|0
1651610770000|2022-05-03 20:46:10|829.55|826.75|829.67|826.87|829.67|826.87|829.55|826.75|0
1651610780000|2022-05-03 20:46:20|829.55|826.75|829.55|826.75|829.55|826.75|829.55|826.75|0
1651610790000|2022-05-03 20:46:30|829.67|826.87|829.91|827.11|829.91|827.11|829.43|826.63|0
1651610810000|2022-05-03 20:46:50|830.03|827.23|830.03|827.23|830.03|827.23|830.03|827.23|0
1651610820000|2022-05-03 20:47:00|830.15|827.35|829.67|826.87|830.15|827.35|829.67|826.87|0
1651610830000|2022-05-03 20:47:10|828.82|826.02|828.58|825.78|829.06|826.26|828.58|825.78|0
1651610840000|2022-05-03 20:47:20|828.7|825.9|828.7|825.9|828.7|825.9|828.7|825.9|0
1651610860000|2022-05-03 20:47:40|828.82|826.02|828.82|826.02|828.82|826.02|828.82|826.02|0
1651610870000|2022-05-03 20:47:50|828.7|825.9|828.82|826.02|828.82|826.02|828.7|825.9|0
1651610880000|2022-05-03 20:48:00|828.7|825.9|828.58|825.78|828.7|825.9|828.58|825.78|0
1651610890000|2022-05-03 20:48:10|828.82|826.02|828.82|826.02|828.82|826.02|828.82|826.02|0
1651610900000|2022-05-03 20:48:20|828.46|825.66|828.58|825.78|828.58|825.78|828.46|825.66|0
1651610920000|2022-05-03 20:48:40|828.7|825.9|829.19|826.39|829.19|826.39|828.46|825.66|0
1651610930000|2022-05-03 20:48:50|829.3|826.5|829.3|826.5|829.3|826.5|829.3|826.5|0
1651610940000|2022-05-03 20:49:00|830.03|827.23|830.03|827.23|830.03|827.23|829.91|827.11|0
1651610950000|2022-05-03 20:49:10|830.27|827.47|829.79|826.99|830.51|827.71|829.79|826.99|0
1651610960000|2022-05-03 20:49:20|830.03|827.23|830.27|827.47|830.27|827.47|830.03|827.23|0
1651610970000|2022-05-03 20:49:30|830.4|827.6|830.51|827.71|830.51|827.71|830.4|827.6|0
1651610980000|2022-05-03 20:49:40|830.27|827.47|830.75|827.95|830.75|827.95|830.27|827.47|0
1651610990000|2022-05-03 20:49:50|830.64|827.84|830.75|827.95|830.75|827.95|830.64|827.84|0
1651611000000|2022-05-03 20:50:00|830.51|827.71|830.51|827.71|830.51|827.71|830.27|827.47|0
1651611010000|2022-05-03 20:50:10|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1651611020000|2022-05-03 20:50:20|830.64|827.84|830.75|827.95|830.75|827.95|830.64|827.84|0
1651611040000|2022-05-03 20:50:40|830.27|827.47|830.75|827.95|830.75|827.95|830.27|827.47|0
1651611080000|2022-05-03 20:51:20|830.51|827.71|830.03|827.23|830.51|827.71|830.03|827.23|0
1651611090000|2022-05-03 20:51:30|830.27|827.47|830.15|827.35|830.27|827.47|830.15|827.35|0
1651611120000|2022-05-03 20:52:00|830.03|827.23|829.91|827.11|830.03|827.23|829.91|827.11|0
1651611130000|2022-05-03 20:52:10|829.79|826.99|829.91|827.11|829.91|827.11|829.79|826.99|0
1651611140000|2022-05-03 20:52:20|829.79|826.99|829.67|826.87|829.79|826.99|829.67|826.87|0
1651611170000|2022-05-03 20:52:50|830.03|827.23|830.15|827.35|830.15|827.35|830.03|827.23|0
1651611180000|2022-05-03 20:53:00|830.27|827.47|830.75|827.95|830.75|827.95|830.27|827.47|0
1651611190000|2022-05-03 20:53:10|830.88|828.08|830.75|827.95|830.88|828.08|830.75|827.95|0
1651611200000|2022-05-03 20:53:20|830.64|827.84|831|828.2|831|828.2|830.64|827.84|0
1651611210000|2022-05-03 20:53:30|830.88|828.08|830.64|827.84|830.88|828.08|830.64|827.84|0
1651611220000|2022-05-03 20:53:40|830.75|827.95|831|828.2|831.24|828.44|830.75|827.95|0
1651611230000|2022-05-03 20:53:50|830.75|827.95|830.64|827.84|830.75|827.95|830.64|827.84|0
1651611240000|2022-05-03 20:54:00|830.27|827.47|830.51|827.71|830.51|827.71|830.27|827.47|0
1651611250000|2022-05-03 20:54:10|830.64|827.84|830.75|827.95|830.75|827.95|830.64|827.84|0
1651611260000|2022-05-03 20:54:20|830.03|827.23|830.27|827.47|830.27|827.47|830.03|827.23|0
1651611270000|2022-05-03 20:54:30|830.4|827.6|830.51|827.71|830.51|827.71|830.4|827.6|0
1651611280000|2022-05-03 20:54:40|830.75|827.95|830.64|827.84|830.75|827.95|830.64|827.84|0
1651611290000|2022-05-03 20:54:50|830.75|827.95|830.64|827.84|830.75|827.95|830.64|827.84|0
1651611300000|2022-05-03 20:55:00|830.27|827.47|829.55|826.75|830.27|827.47|829.55|826.75|0
1651611310000|2022-05-03 20:55:10|829.67|826.87|828.34|825.54|829.67|826.87|828.34|825.54|0
1651611320000|2022-05-03 20:55:20|828.1|825.3|828.58|825.78|828.58|825.78|828.1|825.3|0
1651611330000|2022-05-03 20:55:30|828.95|826.15|829.06|826.26|829.06|826.26|828.95|826.15|0
1651611340000|2022-05-03 20:55:40|828.95|826.15|828.58|825.78|828.95|826.15|828.58|825.78|0
1651611350000|2022-05-03 20:55:50|828.34|825.54|828.46|825.66|828.46|825.66|828.34|825.54|0
1651611360000|2022-05-03 20:56:00|828.58|825.78|828.34|825.54|828.58|825.78|828.22|825.42|0
1651611370000|2022-05-03 20:56:10|828.22|825.42|828.22|825.42|828.22|825.42|828.22|825.42|0
1651611380000|2022-05-03 20:56:20|828.58|825.78|828.82|826.02|828.82|826.02|828.58|825.78|0
1651611390000|2022-05-03 20:56:30|828.7|825.9|828.7|825.9|828.7|825.9|828.7|825.9|0
1651611400000|2022-05-03 20:56:40|828.82|826.02|827.85|825.05|828.82|826.02|827.61|824.81|0
1651611420000|2022-05-03 20:57:00|828.1|825.3|828.34|825.54|828.34|825.54|828.1|825.3|0
1651611430000|2022-05-03 20:57:10|828.1|825.3|828.34|825.54|828.34|825.54|828.1|825.3|0
1651611440000|2022-05-03 20:57:20|828.22|825.42|828.1|825.3|828.22|825.42|828.1|825.3|0
1651611450000|2022-05-03 20:57:30|827.85|825.05|828.1|825.3|828.1|825.3|827.85|825.05|0
1651611460000|2022-05-03 20:57:40|828.34|825.54|828.1|825.3|828.34|825.54|828.1|825.3|0
1651611470000|2022-05-03 20:57:50|827.85|825.05|828.46|825.66|828.46|825.66|827.85|825.05|0
1651611480000|2022-05-03 20:58:00|828.34|825.54|827.25|824.45|828.34|825.54|827.13|824.33|0
1651611490000|2022-05-03 20:58:10|827.5|824.7|827.37|824.57|827.5|824.7|827.25|824.45|0
1651611500000|2022-05-03 20:58:20|827.13|824.33|827.25|824.45|827.37|824.57|827.13|824.33|0
1651611510000|2022-05-03 20:58:30|827.5|824.7|827.37|824.57|827.5|824.7|827.37|824.57|0
1651611530000|2022-05-03 20:58:50|827.5|824.7|827.61|824.81|827.61|824.81|827.5|824.7|0
1651611540000|2022-05-03 20:59:00|827.5|824.7|827.5|824.7|827.5|824.7|827.37|824.57|0
1651611550000|2022-05-03 20:59:10|827.37|824.57|827.37|824.57|827.37|824.57|827.37|824.57|0
1651611570000|2022-05-03 20:59:30|827.25|824.45|827.25|824.45|827.25|824.45|827.25|824.45|0
1651611580000|2022-05-03 20:59:40|827.37|824.57|827.37|824.57|827.37|824.57|827.37|824.57|0
1651611590000|2022-05-03 20:59:50|827.5|824.7|827.25|824.45|827.5|824.7|827.25|824.45|0
1651611600000|2022-05-03 21:00:00|827.29|824.49|827.68|824.88|827.71|824.91|827.29|824.49|0
1651611610000|2022-05-03 21:00:10|827.51|824.71|827.85|825.05|827.85|825.05|827.47|824.67|0
1651611620000|2022-05-03 21:00:20|827.71|824.91|827.36|824.56|827.71|824.91|827.36|824.56|0
1651611630000|2022-05-03 21:00:30|827.47|824.67|827.47|824.67|827.47|824.67|827.47|824.67|0
1651611640000|2022-05-03 21:00:40|827.43|824.63|827.43|824.63|827.43|824.63|827.43|824.63|0
1651611680000|2022-05-03 21:01:20|827.47|824.67|827.47|824.67|827.47|824.67|827.47|824.67|0
1651611690000|2022-05-03 21:01:30|827.51|824.71|827.4|824.6|827.51|824.71|827.4|824.6|0
1651611700000|2022-05-03 21:01:40|827.32|824.52|827.32|824.52|827.32|824.52|827.32|824.52|0
1651611710000|2022-05-03 21:01:50|827.29|824.49|827.32|824.52|827.32|824.52|827.29|824.49|0
1651611730000|2022-05-03 21:02:10|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651611750000|2022-05-03 21:02:30|827.25|824.45|827.22|824.42|827.25|824.45|827.22|824.42|0
1651611760000|2022-05-03 21:02:40|827.19|824.39|827.11|824.31|827.19|824.39|827.11|824.31|0
1651611840000|2022-05-03 21:04:00|827|824.2|827|824.2|827|824.2|827|824.2|0
1651611860000|2022-05-03 21:04:20|827.15|824.35|827.15|824.35|827.15|824.35|827.15|824.35|0
1651611870000|2022-05-03 21:04:30|826.9|824.1|826.9|824.1|826.9|824.1|826.9|824.1|0
1651611890000|2022-05-03 21:04:50|826.8|824|826.8|824|826.8|824|826.8|824|0
1651611900000|2022-05-03 21:05:00|826.59|823.79|826.55|823.75|826.62|823.82|826.55|823.75|0
1651611910000|2022-05-03 21:05:10|826.34|823.54|826.34|823.54|826.34|823.54|826.34|823.54|0
1651611920000|2022-05-03 21:05:20|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1651611930000|2022-05-03 21:05:30|826.48|823.68|826.48|823.68|826.51|823.71|826.48|823.68|0
1651611940000|2022-05-03 21:05:40|826.51|823.71|826.55|823.75|826.55|823.75|826.51|823.71|0
1651611960000|2022-05-03 21:06:00|826.62|823.82|826.4|823.6|826.62|823.82|826.4|823.6|0
1651611970000|2022-05-03 21:06:10|826.62|823.82|826.62|823.82|826.62|823.82|826.62|823.82|0
1651611980000|2022-05-03 21:06:20|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1651612040000|2022-05-03 21:07:20|826.62|823.82|826.62|823.82|826.62|823.82|826.62|823.82|0
1651612050000|2022-05-03 21:07:30|826.72|823.92|826.72|823.92|826.72|823.92|826.72|823.92|0
1651612070000|2022-05-03 21:07:50|826.9|824.1|826.55|823.75|826.9|824.1|826.55|823.75|0
1651612080000|2022-05-03 21:08:00|826.59|823.79|826.76|823.96|826.76|823.96|826.59|823.79|0
1651612090000|2022-05-03 21:08:10|826.51|823.71|826.51|823.71|826.51|823.71|826.51|823.71|0
1651612110000|2022-05-03 21:08:30|826.48|823.68|826.4|823.6|826.48|823.68|826.4|823.6|0
1651612120000|2022-05-03 21:08:40|826.34|823.54|826.16|823.36|826.34|823.54|826.16|823.36|0
1651612130000|2022-05-03 21:08:50|825.95|823.15|826.12|823.32|826.12|823.32|825.95|823.15|0
1651612140000|2022-05-03 21:09:00|826.23|823.43|826.06|823.26|826.23|823.43|826.06|823.26|0
1651612150000|2022-05-03 21:09:10|826.12|823.32|826.12|823.32|826.12|823.32|826.12|823.32|0
1651612160000|2022-05-03 21:09:20|826.08|823.28|826.27|823.47|826.27|823.47|826.08|823.28|0
1651612170000|2022-05-03 21:09:30|826.08|823.28|826.08|823.28|826.08|823.28|826.08|823.28|0
1651612190000|2022-05-03 21:09:50|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651612220000|2022-05-03 21:10:20|826.06|823.26|826.06|823.26|826.06|823.26|826.06|823.26|0
1651612240000|2022-05-03 21:10:40|826.12|823.32|826.16|823.36|826.16|823.36|826.12|823.32|0
1651612250000|2022-05-03 21:10:50|826.34|823.54|826.34|823.54|826.34|823.54|826.34|823.54|0
1651612260000|2022-05-03 21:11:00|826.16|823.36|826.16|823.36|826.16|823.36|826.16|823.36|0
1651612270000|2022-05-03 21:11:10|826.34|823.54|826.34|823.54|826.34|823.54|826.34|823.54|0
1651612310000|2022-05-03 21:11:50|826.4|823.6|826.34|823.54|826.4|823.6|826.34|823.54|0
1651612320000|2022-05-03 21:12:00|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1651612330000|2022-05-03 21:12:10|826.19|823.39|826.3|823.5|826.34|823.54|826.19|823.39|0
1651612340000|2022-05-03 21:12:20|826.4|823.6|826.3|823.5|826.4|823.6|826.3|823.5|0
1651612390000|2022-05-03 21:13:10|826.55|823.75|826.3|823.5|826.55|823.75|826.3|823.5|0
1651612440000|2022-05-03 21:14:00|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1651612490000|2022-05-03 21:14:50|826.37|823.57|826.33|823.53|826.37|823.57|826.33|823.53|0
1651612660000|2022-05-03 21:17:40|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1651612670000|2022-05-03 21:17:50|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1651612690000|2022-05-03 21:18:10|826.37|823.57|826.37|823.57|826.37|823.57|826.37|823.57|0
1651612720000|2022-05-03 21:18:40|826.33|823.53|826.19|823.39|826.33|823.53|826.19|823.39|0
1651612740000|2022-05-03 21:19:00|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1651612860000|2022-05-03 21:21:00|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651612890000|2022-05-03 21:21:30|826.44|823.64|826.33|823.53|826.44|823.64|826.33|823.53|0
1651612910000|2022-05-03 21:21:50|826.37|823.57|826.37|823.57|826.37|823.57|826.37|823.57|0
1651612930000|2022-05-03 21:22:10|826.23|823.43|826.23|823.43|826.23|823.43|826.23|823.43|0
1651612940000|2022-05-03 21:22:20|826.27|823.47|826.23|823.43|826.27|823.47|826.23|823.43|0
1651612980000|2022-05-03 21:23:00|826.16|823.36|826.16|823.36|826.16|823.36|826.16|823.36|0
1651612990000|2022-05-03 21:23:10|826.08|823.28|826.08|823.28|826.08|823.28|826.08|823.28|0
1651613000000|2022-05-03 21:23:20|826.16|823.36|826.08|823.28|826.33|823.53|826.08|823.28|0
1651613010000|2022-05-03 21:23:30|826.12|823.32|826.12|823.32|826.12|823.32|826.12|823.32|0
1651613030000|2022-05-03 21:23:50|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1651613040000|2022-05-03 21:24:00|826.12|823.32|826.12|823.32|826.12|823.32|826.12|823.32|0
1651613060000|2022-05-03 21:24:20|826.16|823.36|826.23|823.43|826.23|823.43|826.16|823.36|0
1651613070000|2022-05-03 21:24:30|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651613110000|2022-05-03 21:25:10|826.27|823.47|826.27|823.47|826.27|823.47|826.27|823.47|0
1651613150000|2022-05-03 21:25:50|826.3|823.5|826.3|823.5|826.3|823.5|826.3|823.5|0
1651613260000|2022-05-03 21:27:40|826.27|823.47|826.27|823.47|826.27|823.47|826.27|823.47|0
1651613300000|2022-05-03 21:28:20|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1651613330000|2022-05-03 21:28:50|826.23|823.43|826.23|823.43|826.23|823.43|826.23|823.43|0
1651613420000|2022-05-03 21:30:20|826.27|823.47|826.27|823.47|826.27|823.47|826.27|823.47|0
1651613470000|2022-05-03 21:31:10|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651613480000|2022-05-03 21:31:20|826.44|823.64|826.37|823.57|826.44|823.64|826.37|823.57|0
1651613500000|2022-05-03 21:31:40|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651613570000|2022-05-03 21:32:50|826.51|823.71|826.51|823.71|826.51|823.71|826.51|823.71|0
1651613580000|2022-05-03 21:33:00|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1651613600000|2022-05-03 21:33:20|826.51|823.71|826.51|823.71|826.51|823.71|826.51|823.71|0
1651613630000|2022-05-03 21:33:50|826.55|823.75|826.55|823.75|826.55|823.75|826.51|823.71|0
1651613740000|2022-05-03 21:35:40|826.58|823.78|826.58|823.78|826.58|823.78|826.58|823.78|0
1651613840000|2022-05-03 21:37:20|826.51|823.71|826.51|823.71|826.51|823.71|826.51|823.71|0
1651613860000|2022-05-03 21:37:40|826.48|823.68|826.48|823.68|826.48|823.68|826.48|823.68|0
1651613900000|2022-05-03 21:38:20|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651613950000|2022-05-03 21:39:10|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1651614070000|2022-05-03 21:41:10|825.99|823.19|826.01|823.21|826.01|823.21|825.99|823.19|0
1651614080000|2022-05-03 21:41:20|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1651614120000|2022-05-03 21:42:00|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651614130000|2022-05-03 21:42:10|825.56|822.76|826.44|823.64|826.44|823.64|825.56|822.76|0
1651614140000|2022-05-03 21:42:20|826.23|823.43|826.23|823.43|826.23|823.43|826.23|823.43|0
1651614150000|2022-05-03 21:42:30|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651614170000|2022-05-03 21:42:50|826.12|823.32|826.12|823.32|826.12|823.32|826.12|823.32|0
1651614210000|2022-05-03 21:43:30|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651614220000|2022-05-03 21:43:40|826.12|823.32|826.12|823.32|826.12|823.32|826.12|823.32|0
1651614240000|2022-05-03 21:44:00|826.08|823.28|826.08|823.28|826.08|823.28|826.08|823.28|0
1651614250000|2022-05-03 21:44:10|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1651614260000|2022-05-03 21:44:20|827.36|824.56|826.55|823.75|827.36|824.56|826.55|823.75|0
1651614270000|2022-05-03 21:44:30|826.51|823.71|826.55|823.75|826.55|823.75|826.51|823.71|0
1651614280000|2022-05-03 21:44:40|826.51|823.71|826.61|823.81|826.61|823.81|826.51|823.71|0
1651614290000|2022-05-03 21:44:50|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1651614340000|2022-05-03 21:45:40|826.26|823.46|826.29|823.49|826.29|823.49|826.26|823.46|0
1651614360000|2022-05-03 21:46:00|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1651614380000|2022-05-03 21:46:20|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651614400000|2022-05-03 21:46:40|826.72|823.92|826.72|823.92|826.72|823.92|826.72|823.92|0
1651614410000|2022-05-03 21:46:50|826.83|824.03|826.83|824.03|826.83|824.03|826.83|824.03|0
1651614440000|2022-05-03 21:47:20|826.69|823.89|826.8|824|826.83|824.03|826.69|823.89|0
1651614450000|2022-05-03 21:47:30|826.83|824.03|827|824.2|827|824.2|826.83|824.03|0
1651614470000|2022-05-03 21:47:50|826.93|824.13|826.93|824.13|826.93|824.13|826.93|824.13|0
1651614510000|2022-05-03 21:48:30|826.97|824.17|826.97|824.17|826.97|824.17|826.97|824.17|0
1651614550000|2022-05-03 21:49:10|826.93|824.13|826.93|824.13|826.93|824.13|826.93|824.13|0
1651614580000|2022-05-03 21:49:40|826.97|824.17|826.97|824.17|826.97|824.17|826.97|824.17|0
1651614600000|2022-05-03 21:50:00|826.93|824.13|826.93|824.13|826.93|824.13|826.93|824.13|0
1651614610000|2022-05-03 21:50:10|826.89|824.09|826.89|824.09|826.89|824.09|826.89|824.09|0
1651614620000|2022-05-03 21:50:20|826.72|823.92|826.72|823.92|826.72|823.92|826.72|823.92|0
1651614630000|2022-05-03 21:50:30|826.89|824.09|826.89|824.09|826.89|824.09|826.89|824.09|0
1651614640000|2022-05-03 21:50:40|826.72|823.92|826.4|823.6|826.72|823.92|826.4|823.6|0
1651614680000|2022-05-03 21:51:20|826.51|823.71|826.4|823.6|826.51|823.71|826.4|823.6|0
1651614690000|2022-05-03 21:51:30|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1651614740000|2022-05-03 21:52:20|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651614830000|2022-05-03 21:53:50|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1651614880000|2022-05-03 21:54:40|826.33|823.53|826.37|823.57|826.37|823.57|826.08|823.28|0
1651614900000|2022-05-03 21:55:00|826.54|823.74|826.54|823.74|826.54|823.74|826.54|823.74|0
1651614910000|2022-05-03 21:55:10|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651615000000|2022-05-03 21:56:40|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1651615010000|2022-05-03 21:56:50|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651615040000|2022-05-03 21:57:20|826.29|823.49|826.29|823.49|826.29|823.49|826.29|823.49|0
1651615050000|2022-05-03 21:57:30|826.12|823.32|826.29|823.49|826.29|823.49|826.12|823.32|0
1651615060000|2022-05-03 21:57:40|826.33|823.53|826.33|823.53|826.33|823.53|826.33|823.53|0
1651615080000|2022-05-03 21:58:00|826.29|823.49|826.29|823.49|826.29|823.49|826.29|823.49|0
1651615090000|2022-05-03 21:58:10|826.08|823.28|826.23|823.43|826.23|823.43|826.08|823.28|0
1651615100000|2022-05-03 21:58:20|826.26|823.46|826.37|823.57|826.37|823.57|826.26|823.46|0
1651615110000|2022-05-03 21:58:30|826.4|823.6|826.54|823.74|826.54|823.74|826.4|823.6|0
1651615120000|2022-05-03 21:58:40|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651615130000|2022-05-03 21:58:50|826.44|823.64|826.44|823.64|826.44|823.64|826.44|823.64|0
1651615140000|2022-05-03 21:59:00|826.4|823.6|826.37|823.57|826.4|823.6|826.37|823.57|0
1651615150000|2022-05-03 21:59:10|826.29|823.49|826.19|823.39|826.29|823.49|826.19|823.39|0
1651615170000|2022-05-03 21:59:30|826.23|823.43|826.23|823.43|826.23|823.43|826.23|823.43|0
1651615190000|2022-05-03 21:59:50|826.26|823.46|826.29|823.49|826.29|823.49|826.26|823.46|0
1651615200000|2022-05-03 22:00:00|826.26|823.46|830.15|827.35|830.15|827.35|826.26|823.46|0
1651615210000|2022-05-03 22:00:10|829.67|826.87|830.15|827.35|830.15|827.35|829.67|826.87|0
1651615220000|2022-05-03 22:00:20|829.3|826.5|829.67|826.87|829.67|826.87|829.3|826.5|0
1651615230000|2022-05-03 22:00:30|829.91|827.11|830.02|827.22|830.02|827.22|829.67|826.87|0
1651615240000|2022-05-03 22:00:40|829.91|827.11|830.02|827.22|830.02|827.22|829.91|827.11|0
1651615250000|2022-05-03 22:00:50|830.39|827.59|829.91|827.11|830.51|827.71|829.91|827.11|0
1651615260000|2022-05-03 22:01:00|829.78|826.98|830.02|827.22|830.02|827.22|829.78|826.98|0
1651615270000|2022-05-03 22:01:10|830.27|827.47|830.02|827.22|830.27|827.47|830.02|827.22|0
1651615280000|2022-05-03 22:01:20|830.27|827.47|830.27|827.47|830.27|827.47|830.27|827.47|0
1651615290000|2022-05-03 22:01:30|830.51|827.71|830.15|827.35|830.51|827.71|830.15|827.35|0
1651615300000|2022-05-03 22:01:40|830.27|827.47|830.27|827.47|830.27|827.47|830.27|827.47|0
1651615320000|2022-05-03 22:02:00|830.02|827.22|829.78|826.98|830.02|827.22|829.78|826.98|0
1651615330000|2022-05-03 22:02:10|829.91|827.11|829.54|826.74|829.91|827.11|829.54|826.74|0
1651615340000|2022-05-03 22:02:20|829.67|826.87|829.3|826.5|829.67|826.87|829.3|826.5|0
1651615350000|2022-05-03 22:02:30|829.67|826.87|829.78|826.98|829.78|826.98|829.67|826.87|0
1651615370000|2022-05-03 22:02:50|829.54|826.74|829.06|826.26|829.67|826.87|829.06|826.26|0
1651615380000|2022-05-03 22:03:00|828.94|826.14|828.94|826.14|828.94|826.14|828.94|826.14|0
1651615390000|2022-05-03 22:03:10|828.82|826.02|828.82|826.02|828.94|826.14|828.57|825.77|0
1651615400000|2022-05-03 22:03:20|828.7|825.9|828.7|825.9|828.7|825.9|828.7|825.9|0
1651615410000|2022-05-03 22:03:30|828.81|826.01|829.06|826.26|829.06|826.26|828.81|826.01|0
1651615440000|2022-05-03 22:04:00|828.94|826.14|828.94|826.14|828.94|826.14|828.94|826.14|0
1651615450000|2022-05-03 22:04:10|828.7|825.9|828.7|825.9|828.7|825.9|828.7|825.9|0
1651615460000|2022-05-03 22:04:20|829.06|826.26|829.78|826.98|829.78|826.98|829.06|826.26|0
1651615470000|2022-05-03 22:04:30|829.67|826.87|829.67|826.87|829.67|826.87|829.67|826.87|0
1651615480000|2022-05-03 22:04:40|829.78|826.98|830.27|827.47|830.27|827.47|829.78|826.98|0
1651615490000|2022-05-03 22:04:50|829.78|826.98|830.15|827.35|830.15|827.35|829.78|826.98|0
1651615500000|2022-05-03 22:05:00|830.02|827.22|829.3|826.5|830.02|827.22|829.3|826.5|0
1651615510000|2022-05-03 22:05:10|829.06|826.26|829.18|826.38|829.42|826.62|829.06|826.26|0
1651615520000|2022-05-03 22:05:20|829.3|826.5|829.42|826.62|829.67|826.87|829.3|826.5|0
1651615530000|2022-05-03 22:05:30|829.3|826.5|829.3|826.5|829.3|826.5|829.3|826.5|0
1651615560000|2022-05-03 22:06:00|829.67|826.87|829.54|826.74|829.67|826.87|829.54|826.74|0
1651615570000|2022-05-03 22:06:10|829.67|826.87|829.54|826.74|829.67|826.87|829.54|826.74|0
1651615580000|2022-05-03 22:06:20|829.67|826.87|829.91|827.11|829.91|827.11|829.67|826.87|0
1651615590000|2022-05-03 22:06:30|830.02|827.22|829.18|826.38|830.02|827.22|829.18|826.38|0
1651615600000|2022-05-03 22:06:40|829.06|826.26|829.06|826.26|829.06|826.26|828.81|826.01|0
1651615610000|2022-05-03 22:06:50|829.18|826.38|829.06|826.26|829.18|826.38|829.06|826.26|0
1651615630000|2022-05-03 22:07:10|828.81|826.01|828.94|826.14|828.94|826.14|828.81|826.01|0
1651615640000|2022-05-03 22:07:20|829.18|826.38|829.3|826.5|829.3|826.5|829.18|826.38|0
1651615650000|2022-05-03 22:07:30|829.06|826.26|829.06|826.26|829.06|826.26|829.06|826.26|0
1651615660000|2022-05-03 22:07:40|828.81|826.01|828.7|825.9|828.81|826.01|828.57|825.77|0
1651615670000|2022-05-03 22:07:50|827.85|825.05|827.85|825.05|827.85|825.05|827.85|825.05|0
1651615680000|2022-05-03 22:08:00|827.25|824.45|827.49|824.69|827.49|824.69|827.25|824.45|0
1651615690000|2022-05-03 22:08:10|827.36|824.56|827.49|824.69|827.49|824.69|827.36|824.56|0
1651615700000|2022-05-03 22:08:20|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651615710000|2022-05-03 22:08:30|827.61|824.81|827.73|824.93|827.85|825.05|827.61|824.81|0
1651615720000|2022-05-03 22:08:40|827.97|825.17|827.97|825.17|827.97|825.17|827.97|825.17|0
1651615730000|2022-05-03 22:08:50|828.09|825.29|827.97|825.17|828.09|825.29|827.97|825.17|0
1651615740000|2022-05-03 22:09:00|827.85|825.05|828.57|825.77|828.57|825.77|827.85|825.05|0
1651615750000|2022-05-03 22:09:10|828.81|826.01|828.57|825.77|828.81|826.01|828.57|825.77|0
1651615770000|2022-05-03 22:09:30|828.46|825.66|828.46|825.66|828.46|825.66|828.46|825.66|0
1651615790000|2022-05-03 22:09:50|828.33|825.53|827.97|825.17|828.33|825.53|827.97|825.17|0
1651615800000|2022-05-03 22:10:00|827.61|824.81|827.36|824.56|827.61|824.81|827.36|824.56|0
1651615810000|2022-05-03 22:10:10|827.25|824.45|827.25|824.45|827.25|824.45|827.25|824.45|0
1651615830000|2022-05-03 22:10:30|827.12|824.32|827.36|824.56|827.36|824.56|827.12|824.32|0
1651615840000|2022-05-03 22:10:40|827.61|824.81|827.49|824.69|827.61|824.81|827.49|824.69|0
1651615850000|2022-05-03 22:10:50|827.61|824.81|827.73|824.93|827.73|824.93|827.61|824.81|0
1651615890000|2022-05-03 22:11:30|827.85|825.05|827.61|824.81|827.85|825.05|827.61|824.81|0
1651615900000|2022-05-03 22:11:40|827.36|824.56|827.49|824.69|827.49|824.69|827.36|824.56|0
1651615920000|2022-05-03 22:12:00|827.25|824.45|827.12|824.32|827.25|824.45|827.12|824.32|0
1651615930000|2022-05-03 22:12:10|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651615940000|2022-05-03 22:12:20|827.01|824.21|827.12|824.32|827.25|824.45|827.01|824.21|0
1651615950000|2022-05-03 22:12:30|827.36|824.56|827.25|824.45|827.36|824.56|827.25|824.45|0
1651615960000|2022-05-03 22:12:40|827.36|824.56|827.25|824.45|827.36|824.56|827.25|824.45|0
1651615970000|2022-05-03 22:12:50|827.12|824.32|826.77|823.97|827.12|824.32|826.64|823.84|0
1651615980000|2022-05-03 22:13:00|826.52|823.72|825.91|823.11|826.52|823.72|825.91|823.11|0
1651615990000|2022-05-03 22:13:10|825.67|822.87|825.8|823|825.91|823.11|825.67|822.87|0
1651616000000|2022-05-03 22:13:20|825.67|822.87|825.91|823.11|825.91|823.11|825.67|822.87|0
1651616010000|2022-05-03 22:13:30|825.8|823|825.8|823|825.8|823|825.67|822.87|0
1651616020000|2022-05-03 22:13:40|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651616040000|2022-05-03 22:14:00|826.16|823.36|826.16|823.36|826.16|823.36|825.91|823.11|0
1651616050000|2022-05-03 22:14:10|825.91|823.11|825.91|823.11|826.04|823.24|825.91|823.11|0
1651616060000|2022-05-03 22:14:20|826.04|823.24|826.04|823.24|826.04|823.24|826.04|823.24|0
1651616070000|2022-05-03 22:14:30|826.28|823.48|826.28|823.48|826.28|823.48|826.28|823.48|0
1651616080000|2022-05-03 22:14:40|826.4|823.6|826.16|823.36|826.4|823.6|826.16|823.36|0
1651616090000|2022-05-03 22:14:50|825.91|823.11|826.04|823.24|826.04|823.24|825.91|823.11|0
1651616100000|2022-05-03 22:15:00|826.16|823.36|826.64|823.84|826.64|823.84|826.16|823.36|0
1651616110000|2022-05-03 22:15:10|826.88|824.08|826.64|823.84|826.88|824.08|826.64|823.84|0
1651616120000|2022-05-03 22:15:20|826.4|823.6|825.19|822.39|826.4|823.6|825.19|822.39|0
1651616130000|2022-05-03 22:15:30|825.07|822.27|825.19|822.39|825.43|822.63|825.07|822.27|0
1651616140000|2022-05-03 22:15:40|825.56|822.76|825.67|822.87|825.67|822.87|825.56|822.76|0
1651616150000|2022-05-03 22:15:50|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651616160000|2022-05-03 22:16:00|825.67|822.87|825.56|822.76|825.67|822.87|825.56|822.76|0
1651616170000|2022-05-03 22:16:10|825.43|822.63|825.43|822.63|825.43|822.63|825.43|822.63|0
1651616180000|2022-05-03 22:16:20|825.67|822.87|825.56|822.76|825.67|822.87|825.43|822.63|0
1651616190000|2022-05-03 22:16:30|825.67|822.87|825.67|822.87|825.8|823|825.67|822.87|0
1651616200000|2022-05-03 22:16:40|825.56|822.76|826.16|823.36|826.16|823.36|825.56|822.76|0
1651616210000|2022-05-03 22:16:50|825.8|823|825.67|822.87|825.8|823|825.43|822.63|0
1651616220000|2022-05-03 22:17:00|825.91|823.11|826.52|823.72|826.52|823.72|825.91|823.11|0
1651616230000|2022-05-03 22:17:10|826.64|823.84|826.64|823.84|826.76|823.96|826.64|823.84|0
1651616240000|2022-05-03 22:17:20|826.4|823.6|826.64|823.84|826.64|823.84|826.4|823.6|0
1651616250000|2022-05-03 22:17:30|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651616260000|2022-05-03 22:17:40|826.64|823.84|826.88|824.08|826.88|824.08|826.64|823.84|0
1651616280000|2022-05-03 22:18:00|826.52|823.72|826.28|823.48|826.52|823.72|826.16|823.36|0
1651616290000|2022-05-03 22:18:10|826.64|823.84|826.64|823.84|826.64|823.84|826.64|823.84|0
1651616320000|2022-05-03 22:18:40|826.16|823.36|826.16|823.36|826.16|823.36|826.16|823.36|0
1651616330000|2022-05-03 22:18:50|827.01|824.21|826.88|824.08|827.01|824.21|826.88|824.08|0
1651616340000|2022-05-03 22:19:00|827.12|824.32|827.01|824.21|827.36|824.56|827.01|824.21|0
1651616350000|2022-05-03 22:19:10|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651616360000|2022-05-03 22:19:20|827.01|824.21|827.01|824.21|827.01|824.21|827.01|824.21|0
1651616370000|2022-05-03 22:19:30|826.88|824.08|826.64|823.84|826.88|824.08|826.4|823.6|0
1651616380000|2022-05-03 22:19:40|826.4|823.6|827.12|824.32|827.12|824.32|826.16|823.36|0
1651616390000|2022-05-03 22:19:50|827.01|824.21|827.12|824.32|827.12|824.32|827.01|824.21|0
1651616400000|2022-05-03 22:20:00|827.01|824.21|827.01|824.21|827.01|824.21|827.01|824.21|0
1651616410000|2022-05-03 22:20:10|826.4|823.6|826.16|823.36|826.4|823.6|826.16|823.36|0
1651616420000|2022-05-03 22:20:20|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651616450000|2022-05-03 22:20:50|826.16|823.36|826.28|823.48|826.28|823.48|826.16|823.36|0
1651616470000|2022-05-03 22:21:10|826.16|823.36|826.04|823.24|826.16|823.36|826.04|823.24|0
1651616490000|2022-05-03 22:21:30|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651616500000|2022-05-03 22:21:40|826.04|823.24|826.04|823.24|826.04|823.24|826.04|823.24|0
1651616510000|2022-05-03 22:21:50|826.16|823.36|826.16|823.36|826.16|823.36|826.16|823.36|0
1651616540000|2022-05-03 22:22:20|825.67|822.87|825.8|823|825.8|823|825.67|822.87|0
1651616550000|2022-05-03 22:22:30|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651616570000|2022-05-03 22:22:50|825.56|822.76|825.56|822.76|825.56|822.76|825.56|822.76|0
1651616580000|2022-05-03 22:23:00|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651616590000|2022-05-03 22:23:10|825.56|822.76|825.67|822.87|825.67|822.87|825.56|822.76|0
1651616600000|2022-05-03 22:23:20|825.56|822.76|825.67|822.87|825.67|822.87|825.56|822.76|0
1651616630000|2022-05-03 22:23:50|825.56|822.76|825.67|822.87|825.67|822.87|825.56|822.76|0
1651616660000|2022-05-03 22:24:20|825.91|823.11|824.95|822.15|825.91|823.11|824.95|822.15|0
1651616670000|2022-05-03 22:24:30|824.83|822.03|824.95|822.15|824.95|822.15|824.83|822.03|0
1651616690000|2022-05-03 22:24:50|825.43|822.63|825.32|822.52|825.43|822.63|825.32|822.52|0
1651616700000|2022-05-03 22:25:00|825.19|822.39|825.19|822.39|825.19|822.39|825.19|822.39|0
1651616720000|2022-05-03 22:25:20|825.67|822.87|825.56|822.76|825.67|822.87|825.56|822.76|0
1651616740000|2022-05-03 22:25:40|824.35|821.55|824.83|822.03|824.83|822.03|824.11|821.31|0
1651616750000|2022-05-03 22:25:50|824.59|821.79|824.83|822.03|824.83|822.03|824.59|821.79|0
1651616760000|2022-05-03 22:26:00|824.71|821.91|824.83|822.03|824.83|822.03|824.71|821.91|0
1651616770000|2022-05-03 22:26:10|824.59|821.79|824.46|821.66|824.71|821.91|824.46|821.66|0
1651616780000|2022-05-03 22:26:20|823.98|821.18|824.83|822.03|824.83|822.03|823.98|821.18|0
1651616790000|2022-05-03 22:26:30|824.71|821.91|824.59|821.79|824.71|821.91|824.59|821.79|0
1651616800000|2022-05-03 22:26:40|824.71|821.91|823.87|821.07|824.71|821.91|823.87|821.07|0
1651616810000|2022-05-03 22:26:50|823.98|821.18|824.35|821.55|824.46|821.66|823.98|821.18|0
1651616820000|2022-05-03 22:27:00|824.46|821.66|824.71|821.91|824.71|821.91|824.46|821.66|0
1651616830000|2022-05-03 22:27:10|824.83|822.03|824.71|821.91|824.83|822.03|824.71|821.91|0
1651616840000|2022-05-03 22:27:20|824.95|822.15|825.19|822.39|825.19|822.39|824.95|822.15|0
1651616850000|2022-05-03 22:27:30|824.83|822.03|824.95|822.15|825.07|822.27|824.83|822.03|0
1651616910000|2022-05-03 22:28:30|825.19|822.39|825.19|822.39|825.19|822.39|825.19|822.39|0
1651616930000|2022-05-03 22:28:50|824.83|822.03|824.83|822.03|824.83|822.03|824.83|822.03|0
1651616940000|2022-05-03 22:29:00|824.95|822.15|824.95|822.15|824.95|822.15|824.95|822.15|0
1651616950000|2022-05-03 22:29:10|824.83|822.03|824.83|822.03|824.83|822.03|824.71|821.91|0
1651616960000|2022-05-03 22:29:20|824.95|822.15|824.95|822.15|824.95|822.15|824.95|822.15|0
1651616970000|2022-05-03 22:29:30|825.19|822.39|825.19|822.39|825.19|822.39|825.07|822.27|0
1651616980000|2022-05-03 22:29:40|825.07|822.27|825.19|822.39|825.19|822.39|825.07|822.27|0
1651616990000|2022-05-03 22:29:50|825.07|822.27|825.07|822.27|825.07|822.27|825.07|822.27|0
1651617000000|2022-05-03 22:30:00|824.95|822.15|824.95|822.15|824.95|822.15|824.83|822.03|0
1651617020000|2022-05-03 22:30:20|825.19|822.39|825.43|822.63|825.43|822.63|825.19|822.39|0
1651617030000|2022-05-03 22:30:30|825.31|822.51|825.31|822.51|825.31|822.51|825.31|822.51|0
1651617040000|2022-05-03 22:30:40|825.43|822.63|825.43|822.63|825.43|822.63|825.43|822.63|0
1651617060000|2022-05-03 22:31:00|825.31|822.51|825.19|822.39|825.31|822.51|825.19|822.39|0
1651617070000|2022-05-03 22:31:10|825.31|822.51|825.31|822.51|825.31|822.51|825.31|822.51|0
1651617080000|2022-05-03 22:31:20|825.19|822.39|825.31|822.51|825.31|822.51|825.19|822.39|0
1651617090000|2022-05-03 22:31:30|825.19|822.39|825.19|822.39|825.19|822.39|825.19|822.39|0
1651617110000|2022-05-03 22:31:50|824.95|822.15|825.07|822.27|825.07|822.27|824.95|822.15|0
1651617120000|2022-05-03 22:32:00|824.95|822.15|824.95|822.15|825.07|822.27|824.95|822.15|0
1651617130000|2022-05-03 22:32:10|824.71|821.91|824.71|821.91|824.71|821.91|824.71|821.91|0
1651617140000|2022-05-03 22:32:20|825.07|822.27|825.19|822.39|825.19|822.39|825.07|822.27|0
1651617170000|2022-05-03 22:32:50|825.07|822.27|825.07|822.27|825.07|822.27|824.95|822.15|0
1651617180000|2022-05-03 22:33:00|825.19|822.39|825.43|822.63|825.43|822.63|825.19|822.39|0
1651617190000|2022-05-03 22:33:10|825.56|822.76|825.91|823.11|825.91|823.11|825.56|822.76|0
1651617210000|2022-05-03 22:33:30|826.04|823.24|825.91|823.11|826.15|823.35|825.91|823.11|0
1651617220000|2022-05-03 22:33:40|826.04|823.24|825.91|823.11|826.15|823.35|825.91|823.11|0
1651617230000|2022-05-03 22:33:50|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651617240000|2022-05-03 22:34:00|825.91|823.11|825.67|822.87|825.91|823.11|825.67|822.87|0
1651617250000|2022-05-03 22:34:10|825.91|823.11|826.15|823.35|826.15|823.35|825.91|823.11|0
1651617260000|2022-05-03 22:34:20|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651617270000|2022-05-03 22:34:30|825.8|823|825.67|822.87|825.8|823|825.67|822.87|0
1651617320000|2022-05-03 22:35:20|825.43|822.63|825.43|822.63|825.43|822.63|825.43|822.63|0
1651617340000|2022-05-03 22:35:40|825.19|822.39|825.19|822.39|825.19|822.39|825.19|822.39|0
1651617350000|2022-05-03 22:35:50|824.95|822.15|824.95|822.15|824.95|822.15|824.83|822.03|0
1651617360000|2022-05-03 22:36:00|825.07|822.27|825.19|822.39|825.19|822.39|825.07|822.27|0
1651617390000|2022-05-03 22:36:30|825.43|822.63|825.19|822.39|825.43|822.63|825.19|822.39|0
1651617400000|2022-05-03 22:36:40|825.07|822.27|825.07|822.27|825.19|822.39|825.07|822.27|0
1651617410000|2022-05-03 22:36:50|825.19|822.39|825.19|822.39|825.19|822.39|825.19|822.39|0
1651617420000|2022-05-03 22:37:00|824.95|822.15|824.95|822.15|824.95|822.15|824.95|822.15|0
1651617430000|2022-05-03 22:37:10|824.83|822.03|824.83|822.03|824.83|822.03|824.83|822.03|0
1651617450000|2022-05-03 22:37:30|824.71|821.91|824.71|821.91|824.71|821.91|824.71|821.91|0
1651617470000|2022-05-03 22:37:50|824.95|822.15|824.95|822.15|824.95|822.15|824.95|822.15|0
1651617550000|2022-05-03 22:39:10|825.19|822.39|825.19|822.39|825.19|822.39|825.19|822.39|0
1651617570000|2022-05-03 22:39:30|825.43|822.63|825.43|822.63|825.43|822.63|825.43|822.63|0
1651617580000|2022-05-03 22:39:40|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651617590000|2022-05-03 22:39:50|825.91|823.11|826.15|823.35|826.15|823.35|825.91|823.11|0
1651617600000|2022-05-03 22:40:00|826.4|823.6|826.15|823.35|826.4|823.6|826.15|823.35|0
1651617640000|2022-05-03 22:40:40|826.4|823.6|826.15|823.35|826.4|823.6|826.15|823.35|0
1651617650000|2022-05-03 22:40:50|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651617660000|2022-05-03 22:41:00|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651617680000|2022-05-03 22:41:20|825.43|822.63|825.43|822.63|825.43|822.63|825.43|822.63|0
1651617700000|2022-05-03 22:41:40|825.56|822.76|825.43|822.63|825.56|822.76|825.43|822.63|0
1651617720000|2022-05-03 22:42:00|825.31|822.51|825.31|822.51|825.31|822.51|825.31|822.51|0
1651617730000|2022-05-03 22:42:10|825.43|822.63|825.31|822.51|825.43|822.63|825.31|822.51|0
1651617740000|2022-05-03 22:42:20|825.19|822.39|825.31|822.51|825.31|822.51|825.19|822.39|0
1651617750000|2022-05-03 22:42:30|825.43|822.63|825.43|822.63|825.43|822.63|825.43|822.63|0
1651617760000|2022-05-03 22:42:40|825.31|822.51|825.31|822.51|825.31|822.51|825.31|822.51|0
1651617770000|2022-05-03 22:42:50|825.43|822.63|825.31|822.51|825.43|822.63|825.31|822.51|0
1651617780000|2022-05-03 22:43:00|825.19|822.39|824.95|822.15|825.19|822.39|824.95|822.15|0
1651617790000|2022-05-03 22:43:10|825.07|822.27|825.19|822.39|825.19|822.39|825.07|822.27|0
1651617800000|2022-05-03 22:43:20|825.43|822.63|825.43|822.63|825.43|822.63|825.43|822.63|0
1651617830000|2022-05-03 22:43:50|825.8|823|825.91|823.11|825.91|823.11|825.8|823|0
1651617840000|2022-05-03 22:44:00|825.67|822.87|825.8|823|825.8|823|825.67|822.87|0
1651617850000|2022-05-03 22:44:10|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651617880000|2022-05-03 22:44:40|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651617890000|2022-05-03 22:44:50|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651617900000|2022-05-03 22:45:00|826.64|823.84|826.28|823.48|826.64|823.84|826.28|823.48|0
1651617910000|2022-05-03 22:45:10|826.15|823.35|826.4|823.6|826.4|823.6|826.15|823.35|0
1651617920000|2022-05-03 22:45:20|826.52|823.72|826.52|823.72|826.52|823.72|826.52|823.72|0
1651617930000|2022-05-03 22:45:30|826.64|823.84|826.64|823.84|826.64|823.84|826.64|823.84|0
1651617950000|2022-05-03 22:45:50|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651617960000|2022-05-03 22:46:00|827|824.2|827.12|824.32|827.36|824.56|827|824.2|0
1651617970000|2022-05-03 22:46:10|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651617980000|2022-05-03 22:46:20|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651617990000|2022-05-03 22:46:30|826.64|823.84|826.64|823.84|826.64|823.84|826.64|823.84|0
1651618000000|2022-05-03 22:46:40|826.52|823.72|826.4|823.6|826.52|823.72|826.4|823.6|0
1651618030000|2022-05-03 22:47:10|826.64|823.84|826.15|823.35|826.64|823.84|826.15|823.35|0
1651618040000|2022-05-03 22:47:20|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651618050000|2022-05-03 22:47:30|825.67|822.87|825.91|823.11|825.91|823.11|825.67|822.87|0
1651618070000|2022-05-03 22:47:50|826.04|823.24|826.04|823.24|826.04|823.24|826.04|823.24|0
1651618080000|2022-05-03 22:48:00|825.91|823.11|826.04|823.24|826.04|823.24|825.91|823.11|0
1651618090000|2022-05-03 22:48:10|826.15|823.35|825.91|823.11|826.15|823.35|825.91|823.11|0
1651618100000|2022-05-03 22:48:20|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651618110000|2022-05-03 22:48:30|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651618120000|2022-05-03 22:48:40|826.04|823.24|826.04|823.24|826.04|823.24|826.04|823.24|0
1651618130000|2022-05-03 22:48:50|826.15|823.35|826.28|823.48|826.28|823.48|826.15|823.35|0
1651618160000|2022-05-03 22:49:20|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651618170000|2022-05-03 22:49:30|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651618180000|2022-05-03 22:49:40|826.28|823.48|826.28|823.48|826.28|823.48|826.28|823.48|0
1651618190000|2022-05-03 22:49:50|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651618200000|2022-05-03 22:50:00|826.52|823.72|826.4|823.6|826.52|823.72|826.4|823.6|0
1651618210000|2022-05-03 22:50:10|826.64|823.84|826.4|823.6|826.64|823.84|826.4|823.6|0
1651618230000|2022-05-03 22:50:30|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651618310000|2022-05-03 22:51:50|826.4|823.6|826.4|823.6|826.4|823.6|826.15|823.35|0
1651618320000|2022-05-03 22:52:00|826.28|823.48|826.28|823.48|826.28|823.48|826.28|823.48|0
1651618330000|2022-05-03 22:52:10|826.4|823.6|826.4|823.6|826.4|823.6|826.4|823.6|0
1651618370000|2022-05-03 22:52:50|826.28|823.48|826.15|823.35|826.28|823.48|826.15|823.35|0
1651618400000|2022-05-03 22:53:20|826.28|823.48|826.39|823.59|826.39|823.59|826.28|823.48|0
1651618410000|2022-05-03 22:53:30|826.52|823.72|826.52|823.72|826.52|823.72|826.52|823.72|0
1651618420000|2022-05-03 22:53:40|826.64|823.84|826.64|823.84|826.64|823.84|826.64|823.84|0
1651618450000|2022-05-03 22:54:10|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651618470000|2022-05-03 22:54:30|826.76|823.96|826.76|823.96|826.76|823.96|826.76|823.96|0
1651618480000|2022-05-03 22:54:40|826.64|823.84|826.88|824.08|826.88|824.08|826.64|823.84|0
1651618490000|2022-05-03 22:54:50|826.76|823.96|826.64|823.84|826.76|823.96|826.64|823.84|0
1651618520000|2022-05-03 22:55:20|826.15|823.35|826.64|823.84|826.64|823.84|826.15|823.35|0
1651618530000|2022-05-03 22:55:30|826.52|823.72|826.52|823.72|826.52|823.72|826.52|823.72|0
1651618540000|2022-05-03 22:55:40|826.64|823.84|826.64|823.84|826.64|823.84|826.64|823.84|0
1651618550000|2022-05-03 22:55:50|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651618600000|2022-05-03 22:56:40|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651618620000|2022-05-03 22:57:00|826.88|824.08|827.12|824.32|827.12|824.32|826.88|824.08|0
1651618670000|2022-05-03 22:57:50|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651618680000|2022-05-03 22:58:00|827.12|824.32|827|824.2|827.12|824.32|827|824.2|0
1651618700000|2022-05-03 22:58:20|826.88|824.08|827.36|824.56|827.36|824.56|826.88|824.08|0
1651618730000|2022-05-03 22:58:50|827.49|824.69|827.49|824.69|827.49|824.69|827.49|824.69|0
1651618740000|2022-05-03 22:59:00|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651618750000|2022-05-03 22:59:10|827.6|824.8|827.73|824.93|827.84|825.04|827.36|824.56|0
1651618760000|2022-05-03 22:59:20|827.84|825.04|827.6|824.8|827.84|825.04|827.6|824.8|0
1651618770000|2022-05-03 22:59:30|827.84|825.04|827.84|825.04|827.84|825.04|827.84|825.04|0
1651618780000|2022-05-03 22:59:40|828.09|825.29|828.09|825.29|828.09|825.29|828.09|825.29|0
1651618800000|2022-05-03 23:00:00|827.84|825.04|827.6|824.8|827.84|825.04|827.6|824.8|0
1651618810000|2022-05-03 23:00:10|827.84|825.04|828.33|825.53|828.33|825.53|827.84|825.04|0
1651618830000|2022-05-03 23:00:30|828.45|825.65|828.57|825.77|828.57|825.77|828.45|825.65|0
1651618840000|2022-05-03 23:00:40|828.81|826.01|828.57|825.77|828.81|826.01|828.57|825.77|0
1651618850000|2022-05-03 23:00:50|828.09|825.29|828.09|825.29|828.09|825.29|828.09|825.29|0
1651618860000|2022-05-03 23:01:00|827.84|825.04|827.84|825.04|827.84|825.04|827.84|825.04|0
1651618870000|2022-05-03 23:01:10|827.6|824.8|827.6|824.8|827.6|824.8|827.6|824.8|0
1651618890000|2022-05-03 23:01:30|827.73|824.93|827.6|824.8|827.73|824.93|827.6|824.8|0
1651618900000|2022-05-03 23:01:40|827.36|824.56|827.6|824.8|827.6|824.8|827.36|824.56|0
1651618910000|2022-05-03 23:01:50|827.73|824.93|827.73|824.93|827.73|824.93|827.73|824.93|0
1651618920000|2022-05-03 23:02:00|827.6|824.8|827.6|824.8|827.6|824.8|827.6|824.8|0
1651618950000|2022-05-03 23:02:30|827.49|824.69|827.49|824.69|827.49|824.69|827.49|824.69|0
1651618960000|2022-05-03 23:02:40|827.6|824.8|827.49|824.69|827.6|824.8|827.49|824.69|0
1651618970000|2022-05-03 23:02:50|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651618990000|2022-05-03 23:03:10|827.6|824.8|827.6|824.8|827.6|824.8|827.6|824.8|0
1651619010000|2022-05-03 23:03:30|827.49|824.69|827.36|824.56|827.49|824.69|827.36|824.56|0
1651619020000|2022-05-03 23:03:40|827.24|824.44|827.12|824.32|827.24|824.44|827.12|824.32|0
1651619030000|2022-05-03 23:03:50|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651619080000|2022-05-03 23:04:40|827|824.2|826.88|824.08|827.12|824.32|826.88|824.08|0
1651619160000|2022-05-03 23:06:00|827|824.2|827|824.2|827|824.2|827|824.2|0
1651619180000|2022-05-03 23:06:20|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651619210000|2022-05-03 23:06:50|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651619220000|2022-05-03 23:07:00|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651619230000|2022-05-03 23:07:10|827|824.2|827.36|824.56|827.36|824.56|827|824.2|0
1651619240000|2022-05-03 23:07:20|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651619250000|2022-05-03 23:07:30|827.24|824.44|827.24|824.44|827.24|824.44|827.24|824.44|0
1651619260000|2022-05-03 23:07:40|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651619280000|2022-05-03 23:08:00|827.49|824.69|827.49|824.69|827.49|824.69|827.49|824.69|0
1651619290000|2022-05-03 23:08:10|827.6|824.8|827.6|824.8|827.6|824.8|827.6|824.8|0
1651619300000|2022-05-03 23:08:20|827.84|825.04|827.84|825.04|827.84|825.04|827.84|825.04|0
1651619310000|2022-05-03 23:08:30|827.73|824.93|827.73|824.93|827.84|825.04|827.73|824.93|0
1651619320000|2022-05-03 23:08:40|827.6|824.8|827.6|824.8|827.73|824.93|827.6|824.8|0
1651619330000|2022-05-03 23:08:50|827.73|824.93|827.6|824.8|827.73|824.93|827.6|824.8|0
1651619340000|2022-05-03 23:09:00|827.84|825.04|827.84|825.04|827.84|825.04|827.84|825.04|0
1651619350000|2022-05-03 23:09:10|827.97|825.17|828.09|825.29|828.09|825.29|827.97|825.17|0
1651619360000|2022-05-03 23:09:20|828.21|825.41|828.09|825.29|828.21|825.41|828.09|825.29|0
1651619370000|2022-05-03 23:09:30|828.33|825.53|828.33|825.53|828.33|825.53|828.33|825.53|0
1651619380000|2022-05-03 23:09:40|828.57|825.77|828.57|825.77|828.57|825.77|828.57|825.77|0
1651619390000|2022-05-03 23:09:50|828.08|825.28|828.08|825.28|828.08|825.28|827.84|825.04|0
1651619400000|2022-05-03 23:10:00|827.97|825.17|827.97|825.17|827.97|825.17|827.97|825.17|0
1651619420000|2022-05-03 23:10:20|828.08|825.28|828.08|825.28|828.08|825.28|828.08|825.28|0
1651619430000|2022-05-03 23:10:30|827.97|825.17|828.08|825.28|828.08|825.28|827.97|825.17|0
1651619450000|2022-05-03 23:10:50|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651619460000|2022-05-03 23:11:00|827|824.2|826.88|824.08|827|824.2|826.88|824.08|0
1651619470000|2022-05-03 23:11:10|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651619480000|2022-05-03 23:11:20|827.36|824.56|827.12|824.32|827.36|824.56|827.12|824.32|0
1651619490000|2022-05-03 23:11:30|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651619530000|2022-05-03 23:12:10|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651619540000|2022-05-03 23:12:20|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651619650000|2022-05-03 23:14:10|827.24|824.44|827.12|824.32|827.24|824.44|827.12|824.32|0
1651619670000|2022-05-03 23:14:30|827.24|824.44|827.36|824.56|827.36|824.56|827.24|824.44|0
1651619710000|2022-05-03 23:15:10|827.12|824.32|827.24|824.44|827.24|824.44|827.12|824.32|0
1651619720000|2022-05-03 23:15:20|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651619750000|2022-05-03 23:15:50|827.24|824.44|827.24|824.44|827.24|824.44|827.24|824.44|0
1651619760000|2022-05-03 23:16:00|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651619850000|2022-05-03 23:17:30|827|824.2|827.12|824.32|827.12|824.32|827|824.2|0
1651619860000|2022-05-03 23:17:40|827.24|824.44|827.24|824.44|827.24|824.44|827.24|824.44|0
1651619870000|2022-05-03 23:17:50|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651619880000|2022-05-03 23:18:00|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651619920000|2022-05-03 23:18:40|826.76|823.96|826.52|823.72|826.76|823.96|826.52|823.72|0
1651619930000|2022-05-03 23:18:50|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651619940000|2022-05-03 23:19:00|826.28|823.48|826.15|823.35|826.28|823.48|826.15|823.35|0
1651619950000|2022-05-03 23:19:10|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651619960000|2022-05-03 23:19:20|827|824.2|827|824.2|827|824.2|827|824.2|0
1651620000000|2022-05-03 23:20:00|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651620010000|2022-05-03 23:20:10|826.76|823.96|826.63|823.83|826.76|823.96|826.63|823.83|0
1651620040000|2022-05-03 23:20:40|826.52|823.72|826.63|823.83|826.63|823.83|826.52|823.72|0
1651620050000|2022-05-03 23:20:50|826.52|823.72|826.39|823.59|826.52|823.72|826.39|823.59|0
1651620070000|2022-05-03 23:21:10|826.28|823.48|826.39|823.59|826.39|823.59|826.15|823.35|0
1651620090000|2022-05-03 23:21:30|826.63|823.83|826.52|823.72|826.63|823.83|826.39|823.59|0
1651620100000|2022-05-03 23:21:40|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651620110000|2022-05-03 23:21:50|826.76|823.96|826.76|823.96|826.76|823.96|826.76|823.96|0
1651620120000|2022-05-03 23:22:00|826.63|823.83|826.76|823.96|826.88|824.08|826.63|823.83|0
1651620130000|2022-05-03 23:22:10|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651620150000|2022-05-03 23:22:30|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651620160000|2022-05-03 23:22:40|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651620170000|2022-05-03 23:22:50|827.12|824.32|827.12|824.32|827.12|824.32|827|824.2|0
1651620180000|2022-05-03 23:23:00|827|824.2|827|824.2|827|824.2|827|824.2|0
1651620190000|2022-05-03 23:23:10|827.12|824.32|826.88|824.08|827.12|824.32|826.88|824.08|0
1651620200000|2022-05-03 23:23:20|827|824.2|827|824.2|827|824.2|827|824.2|0
1651620210000|2022-05-03 23:23:30|826.88|824.08|827.12|824.32|827.12|824.32|826.88|824.08|0
1651620220000|2022-05-03 23:23:40|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651620380000|2022-05-03 23:26:20|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651620390000|2022-05-03 23:26:30|827.12|824.32|827.36|824.56|827.36|824.56|827.12|824.32|0
1651620400000|2022-05-03 23:26:40|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651620410000|2022-05-03 23:26:50|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651620420000|2022-05-03 23:27:00|827.24|824.44|827.24|824.44|827.24|824.44|827.24|824.44|0
1651620430000|2022-05-03 23:27:10|827.36|824.56|827.12|824.32|827.36|824.56|827.12|824.32|0
1651620450000|2022-05-03 23:27:30|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651620500000|2022-05-03 23:28:20|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651620520000|2022-05-03 23:28:40|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651620560000|2022-05-03 23:29:20|827.24|824.44|827.12|824.32|827.24|824.44|827.12|824.32|0
1651620570000|2022-05-03 23:29:30|827.24|824.44|827.24|824.44|827.24|824.44|827.24|824.44|0
1651620580000|2022-05-03 23:29:40|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651620600000|2022-05-03 23:30:00|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651620610000|2022-05-03 23:30:10|827|824.2|827|824.2|827|824.2|827|824.2|0
1651620620000|2022-05-03 23:30:20|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651620640000|2022-05-03 23:30:40|826.88|824.08|827.36|824.56|827.36|824.56|826.88|824.08|0
1651620720000|2022-05-03 23:32:00|827.6|824.8|827.6|824.8|827.6|824.8|827.6|824.8|0
1651620800000|2022-05-03 23:33:20|826.88|824.08|826.88|824.08|826.88|824.08|826.88|824.08|0
1651620810000|2022-05-03 23:33:30|826.15|823.35|826.39|823.59|826.39|823.59|826.15|823.35|0
1651620850000|2022-05-03 23:34:10|826.63|823.83|826.15|823.35|826.63|823.83|826.15|823.35|0
1651620870000|2022-05-03 23:34:30|825.91|823.11|826.15|823.35|826.15|823.35|825.91|823.11|0
1651620880000|2022-05-03 23:34:40|826.28|823.48|826.28|823.48|826.28|823.48|826.28|823.48|0
1651620890000|2022-05-03 23:34:50|826.15|823.35|826.39|823.59|826.39|823.59|826.15|823.35|0
1651620920000|2022-05-03 23:35:20|826.28|823.48|826.28|823.48|826.28|823.48|826.28|823.48|0
1651620930000|2022-05-03 23:35:30|826.15|823.35|826.39|823.59|826.39|823.59|826.15|823.35|0
1651620940000|2022-05-03 23:35:40|826.63|823.83|826.76|823.96|826.76|823.96|826.63|823.83|0
1651620950000|2022-05-03 23:35:50|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651620980000|2022-05-03 23:36:20|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651621010000|2022-05-03 23:36:50|827.36|824.56|827.36|824.56|827.36|824.56|827.36|824.56|0
1651621020000|2022-05-03 23:37:00|827.12|824.32|827.12|824.32|827.12|824.32|827.12|824.32|0
1651621030000|2022-05-03 23:37:10|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651621070000|2022-05-03 23:37:50|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651621100000|2022-05-03 23:38:20|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651621110000|2022-05-03 23:38:30|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651621140000|2022-05-03 23:39:00|826.76|823.96|826.76|823.96|826.76|823.96|826.76|823.96|0
1651621150000|2022-05-03 23:39:10|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651621160000|2022-05-03 23:39:20|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651621210000|2022-05-03 23:40:10|826.52|823.72|826.39|823.59|826.52|823.72|826.39|823.59|0
1651621250000|2022-05-03 23:40:50|826.52|823.72|826.52|823.72|826.52|823.72|826.52|823.72|0
1651621260000|2022-05-03 23:41:00|826.63|823.83|826.76|823.96|826.76|823.96|826.63|823.83|0
1651621270000|2022-05-03 23:41:10|826.63|823.83|826.52|823.72|826.63|823.83|826.52|823.72|0
1651621290000|2022-05-03 23:41:30|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651621300000|2022-05-03 23:41:40|826.52|823.72|826.39|823.59|826.52|823.72|826.39|823.59|0
1651621310000|2022-05-03 23:41:50|826.63|823.83|826.52|823.72|826.63|823.83|826.52|823.72|0
1651621320000|2022-05-03 23:42:00|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651621330000|2022-05-03 23:42:10|826.15|823.35|826.39|823.59|826.39|823.59|826.15|823.35|0
1651621350000|2022-05-03 23:42:30|826.52|823.72|826.52|823.72|826.52|823.72|826.52|823.72|0
1651621380000|2022-05-03 23:43:00|826.15|823.35|826.15|823.35|826.39|823.59|826.15|823.35|0
1651621390000|2022-05-03 23:43:10|826.28|823.48|826.28|823.48|826.28|823.48|826.28|823.48|0
1651621400000|2022-05-03 23:43:20|826.15|823.35|826.39|823.59|826.39|823.59|826.15|823.35|0
1651621440000|2022-05-03 23:44:00|826.28|823.48|826.28|823.48|826.28|823.48|826.28|823.48|0
1651621460000|2022-05-03 23:44:20|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651621490000|2022-05-03 23:44:50|826.52|823.72|826.63|823.83|826.63|823.83|826.52|823.72|0
1651621520000|2022-05-03 23:45:20|826.87|824.07|826.76|823.96|826.87|824.07|826.63|823.83|0
1651621530000|2022-05-03 23:45:30|826.63|823.83|826.76|823.96|826.76|823.96|826.63|823.83|0
1651621550000|2022-05-03 23:45:50|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651621590000|2022-05-03 23:46:30|827|824.2|827.12|824.32|827.12|824.32|827|824.2|0
1651621610000|2022-05-03 23:46:50|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651621630000|2022-05-03 23:47:10|826.76|823.96|826.76|823.96|826.76|823.96|826.76|823.96|0
1651621640000|2022-05-03 23:47:20|826.87|824.07|826.63|823.83|826.87|824.07|826.63|823.83|0
1651621670000|2022-05-03 23:47:50|826.52|823.72|826.39|823.59|826.52|823.72|826.39|823.59|0
1651621680000|2022-05-03 23:48:00|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651621690000|2022-05-03 23:48:10|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651621730000|2022-05-03 23:48:50|825.91|823.11|825.31|822.51|825.91|823.11|825.18|822.38|0
1651621740000|2022-05-03 23:49:00|825.18|822.38|824.94|822.14|825.18|822.38|824.94|822.14|0
1651621750000|2022-05-03 23:49:10|824.46|821.66|824.46|821.66|824.46|821.66|824.46|821.66|0
1651621760000|2022-05-03 23:49:20|824.22|821.42|824.22|821.42|824.22|821.42|824.22|821.42|0
1651621770000|2022-05-03 23:49:30|824.34|821.54|824.46|821.66|824.46|821.66|824.34|821.54|0
1651621780000|2022-05-03 23:49:40|824.7|821.9|824.7|821.9|824.7|821.9|824.7|821.9|0
1651621790000|2022-05-03 23:49:50|824.34|821.54|824.46|821.66|824.46|821.66|824.34|821.54|0
1651621800000|2022-05-03 23:50:00|824.34|821.54|823.73|820.93|824.34|821.54|823.73|820.93|0
1651621810000|2022-05-03 23:50:10|823.98|821.18|824.22|821.42|824.22|821.42|823.98|821.18|0
1651621820000|2022-05-03 23:50:20|823.98|821.18|823.98|821.18|823.98|821.18|823.98|821.18|0
1651621830000|2022-05-03 23:50:30|824.22|821.42|824.46|821.66|824.46|821.66|824.22|821.42|0
1651621840000|2022-05-03 23:50:40|824.22|821.42|823.01|820.21|824.22|821.42|823.01|820.21|0
1651621860000|2022-05-03 23:51:00|823.25|820.45|823.49|820.69|823.49|820.69|823.25|820.45|0
1651621870000|2022-05-03 23:51:10|823.73|820.93|824.22|821.42|824.22|821.42|823.73|820.93|0
1651621880000|2022-05-03 23:51:20|824.46|821.66|825.42|822.62|825.42|822.62|824.46|821.66|0
1651621890000|2022-05-03 23:51:30|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651621900000|2022-05-03 23:51:40|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651621920000|2022-05-03 23:52:00|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651621940000|2022-05-03 23:52:20|825.07|822.27|825.42|822.62|825.42|822.62|825.07|822.27|0
1651621950000|2022-05-03 23:52:30|825.07|822.27|825.18|822.38|825.18|822.38|825.07|822.27|0
1651621960000|2022-05-03 23:52:40|825.07|822.27|825.18|822.38|825.18|822.38|825.07|822.27|0
1651621980000|2022-05-03 23:53:00|825.42|822.62|825.31|822.51|825.42|822.62|825.31|822.51|0
1651621990000|2022-05-03 23:53:10|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622030000|2022-05-03 23:53:50|825.31|822.51|825.18|822.38|825.31|822.51|825.18|822.38|0
1651622050000|2022-05-03 23:54:10|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651622070000|2022-05-03 23:54:30|825.07|822.27|825.18|822.38|825.18|822.38|825.07|822.27|0
1651622080000|2022-05-03 23:54:40|825.07|822.27|825.18|822.38|825.18|822.38|825.07|822.27|0
1651622090000|2022-05-03 23:54:50|825.31|822.51|825.42|822.62|825.42|822.62|825.31|822.51|0
1651622100000|2022-05-03 23:55:00|825.31|822.51|825.42|822.62|825.42|822.62|825.31|822.51|0
1651622110000|2022-05-03 23:55:10|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651622120000|2022-05-03 23:55:20|826.15|823.35|826.27|823.47|826.27|823.47|826.15|823.35|0
1651622130000|2022-05-03 23:55:30|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651622150000|2022-05-03 23:55:50|826.15|823.35|825.91|823.11|826.15|823.35|825.91|823.11|0
1651622170000|2022-05-03 23:56:10|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651622180000|2022-05-03 23:56:20|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651622190000|2022-05-03 23:56:30|825.79|822.99|825.79|822.99|825.79|822.99|825.79|822.99|0
1651622200000|2022-05-03 23:56:40|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651622210000|2022-05-03 23:56:50|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651622240000|2022-05-03 23:57:20|826.39|823.59|826.15|823.35|826.39|823.59|826.15|823.35|0
1651622280000|2022-05-03 23:58:00|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651622290000|2022-05-03 23:58:10|825.42|822.62|825.18|822.38|825.42|822.62|825.18|822.38|0
1651622300000|2022-05-03 23:58:20|825.07|822.27|825.42|822.62|825.42|822.62|825.07|822.27|0
1651622310000|2022-05-03 23:58:30|825.55|822.75|825.42|822.62|825.55|822.75|825.42|822.62|0
1651622320000|2022-05-03 23:58:40|825.31|822.51|825.31|822.51|825.31|822.51|825.31|822.51|0
1651622330000|2022-05-03 23:58:50|825.42|822.62|825.31|822.51|825.55|822.75|825.31|822.51|0
1651622340000|2022-05-03 23:59:00|825.42|822.62|825.67|822.87|825.67|822.87|825.42|822.62|0
1651622350000|2022-05-03 23:59:10|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651622360000|2022-05-03 23:59:20|826.27|823.47|826.27|823.47|826.27|823.47|826.27|823.47|0
1651622370000|2022-05-03 23:59:30|825.79|822.99|825.42|822.62|825.91|823.11|825.42|822.62|0
1651622380000|2022-05-03 23:59:40|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651622390000|2022-05-03 23:59:50|825.42|822.62|825.18|822.38|825.42|822.62|825.18|822.38|0
1651622400000|2022-05-04 00:00:00|825.42|822.62|825.91|823.11|825.91|823.11|825.42|822.62|0
1651622430000|2022-05-04 00:00:30|826.03|823.23|825.91|823.11|826.03|823.23|825.91|823.11|0
1651622440000|2022-05-04 00:00:40|826.03|823.23|825.67|822.87|826.03|823.23|825.67|822.87|0
1651622450000|2022-05-04 00:00:50|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622460000|2022-05-04 00:01:00|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651622470000|2022-05-04 00:01:10|825.42|822.62|825.18|822.38|825.42|822.62|825.18|822.38|0
1651622480000|2022-05-04 00:01:20|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622490000|2022-05-04 00:01:30|825.67|822.87|825.67|822.87|825.67|822.87|825.67|822.87|0
1651622520000|2022-05-04 00:02:00|825.79|822.99|825.91|823.11|825.91|823.11|825.79|822.99|0
1651622530000|2022-05-04 00:02:10|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651622540000|2022-05-04 00:02:20|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622570000|2022-05-04 00:02:50|825.91|823.11|825.66|822.86|825.91|823.11|825.66|822.86|0
1651622580000|2022-05-04 00:03:00|825.79|822.99|825.66|822.86|825.79|822.99|825.66|822.86|0
1651622590000|2022-05-04 00:03:10|825.91|823.11|825.91|823.11|825.91|823.11|825.91|823.11|0
1651622600000|2022-05-04 00:03:20|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651622640000|2022-05-04 00:04:00|825.42|822.62|825.18|822.38|825.42|822.62|825.18|822.38|0
1651622670000|2022-05-04 00:04:30|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622680000|2022-05-04 00:04:40|825.66|822.86|825.91|823.11|825.91|823.11|825.66|822.86|0
1651622700000|2022-05-04 00:05:00|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651622730000|2022-05-04 00:05:30|825.91|823.11|825.42|822.62|825.91|823.11|825.42|822.62|0
1651622780000|2022-05-04 00:06:20|825.91|823.11|825.66|822.86|825.91|823.11|825.66|822.86|0
1651622800000|2022-05-04 00:06:40|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622810000|2022-05-04 00:06:50|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651622820000|2022-05-04 00:07:00|825.07|822.27|825.18|822.38|825.18|822.38|825.07|822.27|0
1651622830000|2022-05-04 00:07:10|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622850000|2022-05-04 00:07:30|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651622860000|2022-05-04 00:07:40|825.55|822.75|825.55|822.75|825.55|822.75|825.55|822.75|0
1651622870000|2022-05-04 00:07:50|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651622880000|2022-05-04 00:08:00|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651622920000|2022-05-04 00:08:40|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651622930000|2022-05-04 00:08:50|825.07|822.27|824.94|822.14|825.07|822.27|824.94|822.14|0
1651622940000|2022-05-04 00:09:00|824.7|821.9|824.7|821.9|824.94|822.14|824.7|821.9|0
1651622950000|2022-05-04 00:09:10|824.46|821.66|824.46|821.66|824.46|821.66|824.46|821.66|0
1651622990000|2022-05-04 00:09:50|824.58|821.78|824.22|821.42|824.58|821.78|824.22|821.42|0
1651623010000|2022-05-04 00:10:10|824.34|821.54|824.46|821.66|824.46|821.66|824.34|821.54|0
1651623020000|2022-05-04 00:10:20|824.7|821.9|824.7|821.9|824.7|821.9|824.7|821.9|0
1651623030000|2022-05-04 00:10:30|824.46|821.66|824.7|821.9|824.7|821.9|824.46|821.66|0
1651623040000|2022-05-04 00:10:40|824.46|821.66|824.46|821.66|824.46|821.66|824.46|821.66|0
1651623050000|2022-05-04 00:10:50|824.7|821.9|824.46|821.66|824.7|821.9|824.46|821.66|0
1651623060000|2022-05-04 00:11:00|824.58|821.78|824.7|821.9|824.7|821.9|824.58|821.78|0
1651623070000|2022-05-04 00:11:10|824.46|821.66|823.73|820.93|824.46|821.66|823.73|820.93|0
1651623080000|2022-05-04 00:11:20|823.49|820.69|823.01|820.21|823.49|820.69|823.01|820.21|0
1651623090000|2022-05-04 00:11:30|822.89|820.09|823.25|820.45|823.25|820.45|822.89|820.09|0
1651623100000|2022-05-04 00:11:40|823.13|820.33|823.01|820.21|823.25|820.45|823.01|820.21|0
1651623110000|2022-05-04 00:11:50|823.25|820.45|823.25|820.45|823.25|820.45|823.25|820.45|0
1651623120000|2022-05-04 00:12:00|823.13|820.33|823.25|820.45|823.25|820.45|823.01|820.21|0
1651623130000|2022-05-04 00:12:10|823.38|820.58|823.38|820.58|823.49|820.69|823.38|820.58|0
1651623140000|2022-05-04 00:12:20|823.01|820.21|822.77|819.97|823.01|820.21|822.77|819.97|0
1651623150000|2022-05-04 00:12:30|823.01|820.21|823.01|820.21|823.01|820.21|822.77|819.97|0
1651623160000|2022-05-04 00:12:40|822.77|819.97|822.77|819.97|822.77|819.97|822.77|819.97|0
1651623170000|2022-05-04 00:12:50|823.01|820.21|823.01|820.21|823.01|820.21|822.77|819.97|0
1651623180000|2022-05-04 00:13:00|823.25|820.45|823.37|820.57|823.37|820.57|823.25|820.45|0
1651623190000|2022-05-04 00:13:10|823.49|820.69|823.49|820.69|823.49|820.69|823.49|820.69|0
1651623200000|2022-05-04 00:13:20|823.73|820.93|823.49|820.69|823.73|820.93|823.49|820.69|0
1651623210000|2022-05-04 00:13:30|823.62|820.82|823.49|820.69|823.73|820.93|823.49|820.69|0
1651623220000|2022-05-04 00:13:40|823.73|820.93|823.73|820.93|823.73|820.93|823.73|820.93|0
1651623230000|2022-05-04 00:13:50|823.97|821.17|823.86|821.06|823.97|821.17|823.86|821.06|0
1651623240000|2022-05-04 00:14:00|823.73|820.93|823.73|820.93|823.73|820.93|823.49|820.69|0
1651623250000|2022-05-04 00:14:10|823.97|821.17|823.73|820.93|823.97|821.17|823.73|820.93|0
1651623260000|2022-05-04 00:14:20|823.97|821.17|823.97|821.17|823.97|821.17|823.97|821.17|0
1651623270000|2022-05-04 00:14:30|824.22|821.42|824.22|821.42|824.22|821.42|824.22|821.42|0
1651623290000|2022-05-04 00:14:50|824.46|821.66|824.46|821.66|824.46|821.66|824.46|821.66|0
1651623300000|2022-05-04 00:15:00|824.34|821.54|824.94|822.14|824.94|822.14|824.34|821.54|0
1651623310000|2022-05-04 00:15:10|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651623320000|2022-05-04 00:15:20|825.42|822.62|825.66|822.86|825.66|822.86|825.42|822.62|0
1651623330000|2022-05-04 00:15:30|825.79|822.99|825.66|822.86|825.79|822.99|825.66|822.86|0
1651623340000|2022-05-04 00:15:40|825.42|822.62|825.18|822.38|825.42|822.62|824.94|822.14|0
1651623350000|2022-05-04 00:15:50|825.42|822.62|825.18|822.38|825.42|822.62|825.18|822.38|0
1651623360000|2022-05-04 00:16:00|824.94|822.14|825.18|822.38|825.18|822.38|824.94|822.14|0
1651623370000|2022-05-04 00:16:10|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651623380000|2022-05-04 00:16:20|825.31|822.51|825.31|822.51|825.42|822.62|825.31|822.51|0
1651623390000|2022-05-04 00:16:30|825.42|822.62|825.42|822.62|825.42|822.62|825.18|822.38|0
1651623400000|2022-05-04 00:16:40|825.31|822.51|825.18|822.38|825.31|822.51|825.18|822.38|0
1651623420000|2022-05-04 00:17:00|824.94|822.14|825.06|822.26|825.18|822.38|824.94|822.14|0
1651623430000|2022-05-04 00:17:10|825.18|822.38|824.94|822.14|825.18|822.38|824.94|822.14|0
1651623440000|2022-05-04 00:17:20|824.7|821.9|824.21|821.41|824.7|821.9|824.21|821.41|0
1651623450000|2022-05-04 00:17:30|824.46|821.66|824.34|821.54|824.46|821.66|824.34|821.54|0
1651623460000|2022-05-04 00:17:40|824.21|821.41|824.46|821.66|824.46|821.66|824.21|821.41|0
1651623480000|2022-05-04 00:18:00|824.21|821.41|824.21|821.41|824.21|821.41|824.21|821.41|0
1651623490000|2022-05-04 00:18:10|823.97|821.17|823.86|821.06|823.97|821.17|823.86|821.06|0
1651623500000|2022-05-04 00:18:20|823.97|821.17|824.21|821.41|824.21|821.41|823.97|821.17|0
1651623510000|2022-05-04 00:18:30|824.46|821.66|824.46|821.66|824.46|821.66|824.46|821.66|0
1651623520000|2022-05-04 00:18:40|824.7|821.9|824.82|822.02|824.82|822.02|824.7|821.9|0
1651623530000|2022-05-04 00:18:50|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651623540000|2022-05-04 00:19:00|824.7|821.9|824.7|821.9|824.82|822.02|824.7|821.9|0
1651623550000|2022-05-04 00:19:10|824.82|822.02|824.94|822.14|824.94|822.14|824.7|821.9|0
1651623610000|2022-05-04 00:20:10|825.42|822.62|825.42|822.62|825.55|822.75|825.42|822.62|0
1651623620000|2022-05-04 00:20:20|825.31|822.51|826.15|823.35|826.15|823.35|825.31|822.51|0
1651623630000|2022-05-04 00:20:30|825.91|823.11|826.03|823.23|826.03|823.23|825.91|823.11|0
1651623640000|2022-05-04 00:20:40|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651623650000|2022-05-04 00:20:50|825.91|823.11|825.66|822.86|825.91|823.11|825.66|822.86|0
1651623660000|2022-05-04 00:21:00|825.55|822.75|825.31|822.51|825.55|822.75|825.31|822.51|0
1651623670000|2022-05-04 00:21:10|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651623680000|2022-05-04 00:21:20|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651623690000|2022-05-04 00:21:30|825.18|822.38|825.42|822.62|825.42|822.62|825.18|822.38|0
1651623700000|2022-05-04 00:21:40|825.55|822.75|825.55|822.75|825.55|822.75|825.55|822.75|0
1651623710000|2022-05-04 00:21:50|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651623720000|2022-05-04 00:22:00|825.55|822.75|825.91|823.11|825.91|823.11|825.55|822.75|0
1651623730000|2022-05-04 00:22:10|826.03|823.23|826.03|823.23|826.03|823.23|826.03|823.23|0
1651623740000|2022-05-04 00:22:20|826.15|823.35|826.15|823.35|826.27|823.47|826.15|823.35|0
1651623750000|2022-05-04 00:22:30|826.27|823.47|826.39|823.59|826.39|823.59|826.27|823.47|0
1651623770000|2022-05-04 00:22:50|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651623780000|2022-05-04 00:23:00|826.39|823.59|826.39|823.59|826.39|823.59|826.27|823.47|0
1651623790000|2022-05-04 00:23:10|826.51|823.71|826.27|823.47|826.51|823.71|826.27|823.47|0
1651623800000|2022-05-04 00:23:20|826.15|823.35|826.15|823.35|826.15|823.35|826.03|823.23|0
1651623810000|2022-05-04 00:23:30|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651623820000|2022-05-04 00:23:40|826.51|823.71|826.51|823.71|826.51|823.71|826.51|823.71|0
1651623830000|2022-05-04 00:23:50|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651623840000|2022-05-04 00:24:00|826.27|823.47|826.39|823.59|826.39|823.59|826.27|823.47|0
1651623860000|2022-05-04 00:24:20|826.51|823.71|826.51|823.71|826.51|823.71|826.51|823.71|0
1651623880000|2022-05-04 00:24:40|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651623890000|2022-05-04 00:24:50|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651623900000|2022-05-04 00:25:00|827.11|824.31|827.11|824.31|827.11|824.31|827.11|824.31|0
1651623910000|2022-05-04 00:25:10|826.87|824.07|826.87|824.07|826.87|824.07|826.63|823.83|0
1651623930000|2022-05-04 00:25:30|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651623940000|2022-05-04 00:25:40|826.51|823.71|826.39|823.59|826.63|823.83|826.39|823.59|0
1651623950000|2022-05-04 00:25:50|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651623960000|2022-05-04 00:26:00|825.9|823.1|826.15|823.35|826.27|823.47|825.9|823.1|0
1651623980000|2022-05-04 00:26:20|826.27|823.47|826.15|823.35|826.27|823.47|826.15|823.35|0
1651623990000|2022-05-04 00:26:30|826.03|823.23|825.9|823.1|826.03|823.23|825.9|823.1|0
1651624000000|2022-05-04 00:26:40|825.66|822.86|826.63|823.83|826.63|823.83|825.66|822.86|0
1651624010000|2022-05-04 00:26:50|826.76|823.96|826.76|823.96|826.76|823.96|826.76|823.96|0
1651624020000|2022-05-04 00:27:00|826.87|824.07|826.76|823.96|826.87|824.07|826.63|823.83|0
1651624030000|2022-05-04 00:27:10|826.75|823.95|826.63|823.83|826.75|823.95|826.63|823.83|0
1651624040000|2022-05-04 00:27:20|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651624050000|2022-05-04 00:27:30|826.63|823.83|826.87|824.07|826.87|824.07|826.63|823.83|0
1651624060000|2022-05-04 00:27:40|827|824.2|827.11|824.31|827.11|824.31|827|824.2|0
1651624070000|2022-05-04 00:27:50|826.87|824.07|827.11|824.31|827.11|824.31|826.87|824.07|0
1651624080000|2022-05-04 00:28:00|827.35|824.55|827.35|824.55|827.35|824.55|827.35|824.55|0
1651624090000|2022-05-04 00:28:10|827.11|824.31|827|824.2|827.11|824.31|827|824.2|0
1651624100000|2022-05-04 00:28:20|827.11|824.31|827.35|824.55|827.35|824.55|827.11|824.31|0
1651624110000|2022-05-04 00:28:30|827.11|824.31|827.11|824.31|827.11|824.31|827.11|824.31|0
1651624130000|2022-05-04 00:28:50|827.24|824.44|827.11|824.31|827.24|824.44|827.11|824.31|0
1651624140000|2022-05-04 00:29:00|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651624170000|2022-05-04 00:29:30|826.75|823.95|826.51|823.71|826.87|824.07|826.51|823.71|0
1651624180000|2022-05-04 00:29:40|826.39|823.59|826.63|823.83|826.63|823.83|826.39|823.59|0
1651624190000|2022-05-04 00:29:50|826.75|823.95|826.75|823.95|826.75|823.95|826.75|823.95|0
1651624200000|2022-05-04 00:30:00|826.87|824.07|826.87|824.07|826.87|824.07|826.75|823.95|0
1651624300000|2022-05-04 00:31:40|827.11|824.31|827.11|824.31|827.11|824.31|827.11|824.31|0
1651624330000|2022-05-04 00:32:10|827.35|824.55|827.35|824.55|827.35|824.55|827.35|824.55|0
1651624360000|2022-05-04 00:32:40|827.11|824.31|827.11|824.31|827.11|824.31|826.87|824.07|0
1651624380000|2022-05-04 00:33:00|827.24|824.44|827|824.2|827.24|824.44|827|824.2|0
1651624390000|2022-05-04 00:33:10|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651624410000|2022-05-04 00:33:30|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651624430000|2022-05-04 00:33:50|826.51|823.71|826.63|823.83|826.63|823.83|826.51|823.71|0
1651624450000|2022-05-04 00:34:10|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651624470000|2022-05-04 00:34:30|826.51|823.71|826.39|823.59|826.51|823.71|826.39|823.59|0
1651624480000|2022-05-04 00:34:40|826.63|823.83|826.39|823.59|826.63|823.83|826.39|823.59|0
1651624500000|2022-05-04 00:35:00|826.63|823.83|826.63|823.83|826.63|823.83|826.39|823.59|0
1651624530000|2022-05-04 00:35:30|826.87|824.07|826.63|823.83|826.87|824.07|826.63|823.83|0
1651624610000|2022-05-04 00:36:50|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651624620000|2022-05-04 00:37:00|825.9|823.1|825.66|822.86|825.9|823.1|825.66|822.86|0
1651624630000|2022-05-04 00:37:10|825.42|822.62|825.66|822.86|825.66|822.86|825.42|822.62|0
1651624640000|2022-05-04 00:37:20|825.55|822.75|825.66|822.86|825.66|822.86|825.55|822.75|0
1651624660000|2022-05-04 00:37:40|825.9|823.1|825.79|822.99|825.9|823.1|825.79|822.99|0
1651624670000|2022-05-04 00:37:50|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651624680000|2022-05-04 00:38:00|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651624690000|2022-05-04 00:38:10|825.79|822.99|825.9|823.1|825.9|823.1|825.66|822.86|0
1651624700000|2022-05-04 00:38:20|825.79|822.99|825.66|822.86|825.9|823.1|825.66|822.86|0
1651624720000|2022-05-04 00:38:40|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651624730000|2022-05-04 00:38:50|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651624760000|2022-05-04 00:39:20|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651624770000|2022-05-04 00:39:30|826.03|823.23|826.03|823.23|826.03|823.23|826.03|823.23|0
1651624780000|2022-05-04 00:39:40|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651624790000|2022-05-04 00:39:50|826.15|823.35|826.15|823.35|826.15|823.35|826.15|823.35|0
1651624800000|2022-05-04 00:40:00|825.9|823.1|825.66|822.86|825.9|823.1|825.66|822.86|0
1651624820000|2022-05-04 00:40:20|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651624830000|2022-05-04 00:40:30|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651624840000|2022-05-04 00:40:40|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651624850000|2022-05-04 00:40:50|825.18|822.38|824.7|821.9|825.18|822.38|824.7|821.9|0
1651624870000|2022-05-04 00:41:10|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651624880000|2022-05-04 00:41:20|825.06|822.26|825.06|822.26|825.06|822.26|825.06|822.26|0
1651624890000|2022-05-04 00:41:30|824.94|822.14|824.94|822.14|825.06|822.26|824.94|822.14|0
1651624900000|2022-05-04 00:41:40|824.82|822.02|824.82|822.02|824.82|822.02|824.82|822.02|0
1651624910000|2022-05-04 00:41:50|824.94|822.14|824.82|822.02|824.94|822.14|824.82|822.02|0
1651624920000|2022-05-04 00:42:00|824.7|821.9|824.94|822.14|824.94|822.14|824.7|821.9|0
1651624940000|2022-05-04 00:42:20|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651624950000|2022-05-04 00:42:30|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651624960000|2022-05-04 00:42:40|825.3|822.5|825.42|822.62|825.42|822.62|825.3|822.5|0
1651624980000|2022-05-04 00:43:00|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651625000000|2022-05-04 00:43:20|825.06|822.26|825.06|822.26|825.06|822.26|825.06|822.26|0
1651625010000|2022-05-04 00:43:30|825.18|822.38|825.66|822.86|825.66|822.86|825.18|822.38|0
1651625020000|2022-05-04 00:43:40|825.9|823.1|826.14|823.34|826.14|823.34|825.9|823.1|0
1651625030000|2022-05-04 00:43:50|826.03|823.23|826.14|823.34|826.14|823.34|826.03|823.23|0
1651625040000|2022-05-04 00:44:00|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651625050000|2022-05-04 00:44:10|826.51|823.71|826.87|824.07|826.87|824.07|826.51|823.71|0
1651625060000|2022-05-04 00:44:20|827|824.2|826.75|823.95|827|824.2|826.75|823.95|0
1651625070000|2022-05-04 00:44:30|826.63|823.83|826.63|823.83|826.75|823.95|826.63|823.83|0
1651625080000|2022-05-04 00:44:40|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651625100000|2022-05-04 00:45:00|826.14|823.34|826.14|823.34|826.14|823.34|826.14|823.34|0
1651625120000|2022-05-04 00:45:20|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651625130000|2022-05-04 00:45:30|825.66|822.86|825.42|822.62|825.66|822.86|825.42|822.62|0
1651625140000|2022-05-04 00:45:40|825.18|822.38|824.94|822.14|825.18|822.38|824.94|822.14|0
1651625150000|2022-05-04 00:45:50|824.82|822.02|824.58|821.78|824.82|822.02|824.58|821.78|0
1651625160000|2022-05-04 00:46:00|824.45|821.65|824.45|821.65|824.58|821.78|824.45|821.65|0
1651625170000|2022-05-04 00:46:10|824.7|821.9|824.58|821.78|824.7|821.9|824.45|821.65|0
1651625180000|2022-05-04 00:46:20|824.45|821.65|824.7|821.9|824.7|821.9|824.45|821.65|0
1651625190000|2022-05-04 00:46:30|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651625210000|2022-05-04 00:46:50|824.82|822.02|824.94|822.14|824.94|822.14|824.82|822.02|0
1651625220000|2022-05-04 00:47:00|824.7|821.9|824.45|821.65|824.7|821.9|824.45|821.65|0
1651625230000|2022-05-04 00:47:10|824.7|821.9|824.94|822.14|824.94|822.14|824.7|821.9|0
1651625240000|2022-05-04 00:47:20|824.7|821.9|824.7|821.9|824.7|821.9|824.7|821.9|0
1651625270000|2022-05-04 00:47:50|824.45|821.65|824.7|821.9|824.7|821.9|824.45|821.65|0
1651625290000|2022-05-04 00:48:10|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651625300000|2022-05-04 00:48:20|824.7|821.9|824.7|821.9|824.7|821.9|824.7|821.9|0
1651625310000|2022-05-04 00:48:30|824.94|822.14|824.7|821.9|824.94|822.14|824.7|821.9|0
1651625320000|2022-05-04 00:48:40|824.94|822.14|825.06|822.26|825.06|822.26|824.94|822.14|0
1651625330000|2022-05-04 00:48:50|824.94|822.14|825.06|822.26|825.06|822.26|824.94|822.14|0
1651625340000|2022-05-04 00:49:00|824.94|822.14|825.18|822.38|825.18|822.38|824.94|822.14|0
1651625350000|2022-05-04 00:49:10|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651625360000|2022-05-04 00:49:20|825.9|823.1|825.9|823.1|826.14|823.34|825.9|823.1|0
1651625370000|2022-05-04 00:49:30|826.14|823.34|826.14|823.34|826.14|823.34|826.14|823.34|0
1651625380000|2022-05-04 00:49:40|826.27|823.47|826.27|823.47|826.27|823.47|826.27|823.47|0
1651625390000|2022-05-04 00:49:50|826.03|823.23|825.9|823.1|826.03|823.23|825.9|823.1|0
1651625400000|2022-05-04 00:50:00|826.03|823.23|825.9|823.1|826.14|823.34|825.9|823.1|0
1651625410000|2022-05-04 00:50:10|826.14|823.34|826.14|823.34|826.14|823.34|826.14|823.34|0
1651625420000|2022-05-04 00:50:20|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651625430000|2022-05-04 00:50:30|826.14|823.34|826.14|823.34|826.14|823.34|825.9|823.1|0
1651625440000|2022-05-04 00:50:40|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651625450000|2022-05-04 00:50:50|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651625460000|2022-05-04 00:51:00|825.9|823.1|825.66|822.86|825.9|823.1|825.66|822.86|0
1651625470000|2022-05-04 00:51:10|825.9|823.1|826.14|823.34|826.14|823.34|825.9|823.1|0
1651625490000|2022-05-04 00:51:30|826.39|823.59|826.51|823.71|826.51|823.71|826.39|823.59|0
1651625500000|2022-05-04 00:51:40|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651625520000|2022-05-04 00:52:00|826.87|824.07|826.75|823.95|826.87|824.07|826.75|823.95|0
1651625530000|2022-05-04 00:52:10|826.87|824.07|826.87|824.07|826.87|824.07|826.63|823.83|0
1651625540000|2022-05-04 00:52:20|827.11|824.31|827.11|824.31|827.11|824.31|827.11|824.31|0
1651625550000|2022-05-04 00:52:30|826.87|824.07|827.11|824.31|827.11|824.31|826.87|824.07|0
1651625560000|2022-05-04 00:52:40|827.35|824.55|827.11|824.31|827.35|824.55|827.11|824.31|0
1651625580000|2022-05-04 00:53:00|826.87|824.07|827.11|824.31|827.11|824.31|826.87|824.07|0
1651625590000|2022-05-04 00:53:10|826.99|824.19|826.99|824.19|826.99|824.19|826.99|824.19|0
1651625600000|2022-05-04 00:53:20|826.87|824.07|827.11|824.31|827.11|824.31|826.87|824.07|0
1651625630000|2022-05-04 00:53:50|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651625660000|2022-05-04 00:54:20|826.75|823.95|826.63|823.83|826.75|823.95|826.63|823.83|0
1651625720000|2022-05-04 00:55:20|826.87|824.07|826.87|824.07|826.87|824.07|826.87|824.07|0
1651625740000|2022-05-04 00:55:40|826.75|823.95|826.63|823.83|826.75|823.95|826.63|823.83|0
1651625750000|2022-05-04 00:55:50|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651625760000|2022-05-04 00:56:00|826.14|823.34|826.39|823.59|826.39|823.59|826.14|823.34|0
1651625770000|2022-05-04 00:56:10|826.14|823.34|826.14|823.34|826.14|823.34|826.14|823.34|0
1651625780000|2022-05-04 00:56:20|826.39|823.59|826.27|823.47|826.39|823.59|826.14|823.34|0
1651625790000|2022-05-04 00:56:30|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651625800000|2022-05-04 00:56:40|826.14|823.34|826.14|823.34|826.14|823.34|826.14|823.34|0
1651625820000|2022-05-04 00:57:00|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651625830000|2022-05-04 00:57:10|826.03|823.23|826.14|823.34|826.14|823.34|825.9|823.1|0
1651625840000|2022-05-04 00:57:20|826.03|823.23|826.14|823.34|826.14|823.34|826.03|823.23|0
1651625850000|2022-05-04 00:57:30|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651625860000|2022-05-04 00:57:40|826.14|823.34|826.14|823.34|826.14|823.34|826.14|823.34|0
1651625870000|2022-05-04 00:57:50|826.39|823.59|826.39|823.59|826.39|823.59|826.39|823.59|0
1651625880000|2022-05-04 00:58:00|826.63|823.83|826.63|823.83|826.63|823.83|826.63|823.83|0
1651625890000|2022-05-04 00:58:10|826.39|823.59|826.39|823.59|826.63|823.83|826.39|823.59|0
1651625900000|2022-05-04 00:58:20|826.51|823.71|825.66|822.86|826.51|823.71|825.66|822.86|0
1651625920000|2022-05-04 00:58:40|825.9|823.1|825.79|822.99|825.9|823.1|825.66|822.86|0
1651625930000|2022-05-04 00:58:50|825.66|822.86|825.9|823.1|825.9|823.1|825.66|822.86|0
1651625940000|2022-05-04 00:59:00|826.14|823.34|825.9|823.1|826.14|823.34|825.9|823.1|0
1651625950000|2022-05-04 00:59:10|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651625960000|2022-05-04 00:59:20|825.79|822.99|825.66|822.86|825.9|823.1|825.66|822.86|0
1651625970000|2022-05-04 00:59:30|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651625980000|2022-05-04 00:59:40|826.03|823.23|825.9|823.1|826.03|823.23|825.9|823.1|0
1651626000000|2022-05-04 01:00:00|825.66|822.86|825.66|822.86|825.66|822.86|825.54|822.74|0
1651626010000|2022-05-04 01:00:10|825.54|822.74|825.54|822.74|825.54|822.74|825.42|822.62|0
1651626020000|2022-05-04 01:00:20|825.66|822.86|825.79|822.99|825.9|823.1|825.66|822.86|0
1651626030000|2022-05-04 01:00:30|825.9|823.1|825.66|822.86|825.9|823.1|825.66|822.86|0
1651626040000|2022-05-04 01:00:40|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651626060000|2022-05-04 01:01:00|825.79|822.99|825.79|822.99|825.79|822.99|825.79|822.99|0
1651626070000|2022-05-04 01:01:10|825.66|822.86|825.66|822.86|825.66|822.86|825.66|822.86|0
1651626080000|2022-05-04 01:01:20|825.42|822.62|825.42|822.62|825.42|822.62|825.42|822.62|0
1651626090000|2022-05-04 01:01:30|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651626100000|2022-05-04 01:01:40|825.06|822.26|825.06|822.26|825.06|822.26|824.94|822.14|0
1651626110000|2022-05-04 01:01:50|824.94|822.14|824.21|821.41|824.94|822.14|824.21|821.41|0
1651626120000|2022-05-04 01:02:00|824.34|821.54|824.45|821.65|824.45|821.65|824.34|821.54|0
1651626130000|2022-05-04 01:02:10|824.21|821.41|824.34|821.54|824.34|821.54|824.21|821.41|0
1651626140000|2022-05-04 01:02:20|824.45|821.65|824.94|822.14|824.94|822.14|824.45|821.65|0
1651626160000|2022-05-04 01:02:40|825.18|822.38|825.06|822.26|825.3|822.5|825.06|822.26|0
1651626170000|2022-05-04 01:02:50|825.18|822.38|825.42|822.62|825.42|822.62|825.18|822.38|0
1651626180000|2022-05-04 01:03:00|825.66|822.86|826.14|823.34|826.14|823.34|825.66|822.86|0
1651626190000|2022-05-04 01:03:10|825.9|823.1|825.9|823.1|825.9|823.1|825.9|823.1|0
1651626210000|2022-05-04 01:03:30|825.66|822.86|825.54|822.74|825.66|822.86|825.54|822.74|0
1651626220000|2022-05-04 01:03:40|825.18|822.38|825.18|822.38|825.18|822.38|824.94|822.14|0
1651626240000|2022-05-04 01:04:00|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651626250000|2022-05-04 01:04:10|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626260000|2022-05-04 01:04:20|824.82|822.02|824.94|822.14|824.94|822.14|824.82|822.02|0
1651626290000|2022-05-04 01:04:50|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626300000|2022-05-04 01:05:00|824.58|821.78|824.45|821.65|824.58|821.78|824.45|821.65|0
1651626310000|2022-05-04 01:05:10|824.69|821.89|824.82|822.02|824.94|822.14|824.69|821.89|0
1651626320000|2022-05-04 01:05:20|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651626330000|2022-05-04 01:05:30|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626340000|2022-05-04 01:05:40|824.45|821.65|824.45|821.65|824.45|821.65|824.45|821.65|0
1651626370000|2022-05-04 01:06:10|823.97|821.17|823.97|821.17|823.97|821.17|823.97|821.17|0
1651626390000|2022-05-04 01:06:30|824.1|821.3|824.21|821.41|824.21|821.41|824.1|821.3|0
1651626400000|2022-05-04 01:06:40|823.97|821.17|824.21|821.41|824.21|821.41|823.97|821.17|0
1651626410000|2022-05-04 01:06:50|824.45|821.65|824.45|821.65|824.45|821.65|824.45|821.65|0
1651626420000|2022-05-04 01:07:00|824.58|821.78|824.45|821.65|824.58|821.78|824.45|821.65|0
1651626430000|2022-05-04 01:07:10|824.58|821.78|824.45|821.65|824.58|821.78|824.45|821.65|0
1651626460000|2022-05-04 01:07:40|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626470000|2022-05-04 01:07:50|824.82|822.02|824.82|822.02|824.82|822.02|824.82|822.02|0
1651626480000|2022-05-04 01:08:00|824.69|821.89|824.82|822.02|824.94|822.14|824.69|821.89|0
1651626490000|2022-05-04 01:08:10|824.94|822.14|824.82|822.02|824.94|822.14|824.82|822.02|0
1651626500000|2022-05-04 01:08:20|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626520000|2022-05-04 01:08:40|824.82|822.02|824.82|822.02|824.82|822.02|824.82|822.02|0
1651626530000|2022-05-04 01:08:50|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626550000|2022-05-04 01:09:10|824.82|822.02|824.94|822.14|824.94|822.14|824.82|822.02|0
1651626570000|2022-05-04 01:09:30|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651626580000|2022-05-04 01:09:40|824.94|822.14|824.69|821.89|824.94|822.14|824.69|821.89|0
1651626590000|2022-05-04 01:09:50|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651626630000|2022-05-04 01:10:30|825.18|822.38|825.18|822.38|825.18|822.38|825.18|822.38|0
1651626660000|2022-05-04 01:11:00|825.06|822.26|825.06|822.26|825.18|822.38|824.94|822.14|0
1651626670000|2022-05-04 01:11:10|824.94|822.14|825.06|822.26|825.06|822.26|824.94|822.14|0
1651626680000|2022-05-04 01:11:20|824.82|822.02|825.18|822.38|825.18|822.38|824.82|822.02|0
1651626690000|2022-05-04 01:11:30|824.94|822.14|824.94|822.14|824.94|822.14|824.82|822.02|0
1651626730000|2022-05-04 01:12:10|824.82|822.02|824.82|822.02|824.94|822.14|824.82|822.02|0
1651626740000|2022-05-04 01:12:20|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626760000|2022-05-04 01:12:40|824.94|822.14|824.94|822.14|824.94|822.14|824.94|822.14|0
1651626770000|2022-05-04 01:12:50|824.82|822.02|824.82|822.02|824.82|822.02|824.82|822.02|0
1651626780000|2022-05-04 01:13:00|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626800000|2022-05-04 01:13:20|824.93|822.13|824.69|821.89|824.93|822.13|824.69|821.89|0
1651626810000|2022-05-04 01:13:30|824.58|821.78|824.69|821.89|824.69|821.89|824.58|821.78|0
1651626820000|2022-05-04 01:13:40|824.45|821.65|824.45|821.65|824.45|821.65|824.45|821.65|0
1651626840000|2022-05-04 01:14:00|824.69|821.89|824.58|821.78|824.69|821.89|824.58|821.78|0
1651626850000|2022-05-04 01:14:10|824.69|821.89|824.69|821.89|824.69|821.89|824.69|821.89|0
1651626860000|2022-05-04 01:14:20|824.58|821.78|824.45|821.65|824.58|821.78|824.45|821.65|0
1651626870000|2022-05-04 01:14:30|824.58|821.78|824.69|821.89|824.69|821.89|824.58|821.78|0
1651626880000|2022-05-04 01:14:40|824.58|821.78|823.73|820.93|824.69|821.89|823.73|820.93|0
1651626890000|2022-05-04 01:14:50|823.61|820.81|823.73|820.93|823.73|820.93|823.61|820.81|0
1651626900000|2022-05-04 01:15:00|823.85|821.05|823.97|821.17|823.97|821.17|823.73|820.93|0
1651626910000|2022-05-04 01:15:10|823.73|820.93|823.73|820.93|823.73|820.93|823.73|820.93|0
1651626920000|2022-05-04 01:15:20|823.49|820.69|823.24|820.44|823.49|820.69|823.24|820.44|0
1651626930000|2022-05-04 01:15:30|823.49|820.69|823.49|820.69|823.49|820.69|823.49|820.69|0
1651626940000|2022-05-04 01:15:40|823.61|820.81|823.49|820.69|823.61|820.81|823.49|820.69|0
1651626950000|2022-05-04 01:15:50|823.24|820.44|823.24|820.44|823.24|820.44|823.24|820.44|0
1651626960000|2022-05-04 01:16:00|823.37|820.57|823.49|820.69|823.49|820.69|823.37|820.57|0
1651626970000|2022-05-04 01:16:10|823.73|820.93|823.97|821.17|823.97|821.17|823.73|820.93|0
1651626990000|2022-05-04 01:16:30|823.61|820.81|823.73|820.93|823.73|820.93|823.61|820.81|0
1651627000000|2022-05-04 01:16:40|823.97|821.17|823.97|821.17|823.97|821.17|823.97|821.17|0
1651627010000|2022-05-04 01:16:50|823.73|820.93|823.49|820.69|823.73|820.93|823.49|820.69|0
1651627020000|2022-05-04 01:17:00|823.24|820.44|823|820.2|823.24|820.44|823|820.2|0
1651627040000|2022-05-04 01:17:20|823.24|820.44|823.49|820.69|823.49|820.69|823.24|820.44|0
1651627050000|2022-05-04 01:17:30|823.24|820.44|823.24|820.44|823.24|820.44|823.24|820.44|0
1651627080000|2022-05-04 01:18:00|823|820.2|823|820.2|823|820.2|823|820.2|0
1651627090000|2022-05-04 01:18:10|823.24|820.44|823.24|820.44|823.24|820.44|823.24|820.44|0
1651627110000|2022-05-04 01:18:30|823.49|820.69|823.61|820.81|823.61|820.81|823.49|820.69|0
1651627120000|2022-05-04 01:18:40|823.49|820.69|823.49|820.69|823.49|820.69|823.49|820.69|0
1651627140000|2022-05-04 01:19:00|823.13|820.33|823|820.2|823.13|820.33|823|820.2|0
1651627150000|2022-05-04 01:19:10|822.76|819.96|822.76|819.96|822.76|819.96|822.76|819.96|0
1651627170000|2022-05-04 01:19:30|822.52|819.72|821.8|819|822.52|819.72|821.8|819|0
1651627180000|2022-05-04 01:19:40|821.55|818.75|822.28|819.48|822.28|819.48|821.55|818.75|0
1651627190000|2022-05-04 01:19:50|822.52|819.72|822.76|819.96|822.76|819.96|822.52|819.72|0
1651627200000|2022-05-04 01:20:00|822.28|819.48|822.52|819.72|822.52|819.72|822.28|819.48|0
1651627210000|2022-05-04 01:20:10|822.28|819.48|822.52|819.72|822.52|819.72|822.28|819.48|0
1651627220000|2022-05-04 01:20:20|822.76|819.96|822.76|819.96|822.76|819.96|822.76|819.96|0
1651627240000|2022-05-04 01:20:40|822.52|819.72|822.28|819.48|822.52|819.72|822.28|819.48|0
1651627250000|2022-05-04 01:20:50|822.4|819.6|822.76|819.96|822.76|819.96|822.4|819.6|0
1651627260000|2022-05-04 01:21:00|822.89|820.09|822.76|819.96|822.89|820.09|822.76|819.96|0
1651627270000|2022-05-04 01:21:10|823|820.2|823|820.2|823|820.2|822.76|819.96|0
1651627280000|2022-05-04 01:21:20|822.76|819.96|822.76|819.96|822.76|819.96|822.52|819.72|0
1651627290000|2022-05-04 01:21:30|822.65|819.85|822.76|819.96|822.76|819.96|822.65|819.85|0
1651627300000|2022-05-04 01:21:40|822.65|819.85|822.76|819.96|822.76|819.96|822.65|819.85|0
1651627310000|2022-05-04 01:21:50|822.4|819.6|822.4|819.6|822.4|819.6|822.4|819.6|0
1651627320000|2022-05-04 01:22:00|822.52|819.72|822.52|819.72|822.52|819.72|822.52|819.72|0
1651627330000|2022-05-04 01:22:10|822.76|819.96|822.76|819.96|822.76|819.96|822.76|819.96|0
1651627340000|2022-05-04 01:22:20|822.52|819.72|822.52|819.72|822.52|819.72|822.52|819.72|0
1651627350000|2022-05-04 01:22:30|822.65|819.85|822.52|819.72|822.65|819.85|822.52|819.72|0
1651627370000|2022-05-04 01:22:50|822.28|819.48|822.28|819.48|822.28|819.48|822.28|819.48|0
1651627390000|2022-05-04 01:23:10|822.16|819.36|822.28|819.48|822.28|819.48|822.16|819.36|0
1651627400000|2022-05-04 01:23:20|822.52|819.72|822.52|819.72|822.52|819.72|822.52|819.72|0
1651627410000|2022-05-04 01:23:30|822.28|819.48|822.04|819.24|822.28|819.48|822.04|819.24|0
1651627420000|2022-05-04 01:23:40|822.16|819.36|822.04|819.24|822.16|819.36|822.04|819.24|0
1651627430000|2022-05-04 01:23:50|822.16|819.36|822.28|819.48|822.28|819.48|822.04|819.24|0
1651627440000|2022-05-04 01:24:00|822.16|819.36|822.16|819.36|822.16|819.36|822.16|819.36|0
1651627450000|2022-05-04 01:24:10|822.28|819.48|822.28|819.48|822.28|819.48|822.28|819.48|0
1651627460000|2022-05-04 01:24:20|822.04|819.24|822.04|819.24|822.04|819.24|822.04|819.24|0
1651627480000|2022-05-04 01:24:40|822.16|819.36|822.28|819.48|822.28|819.48|822.04|819.24|0
1651627490000|2022-05-04 01:24:50|822.04|819.24|822.16|819.36|822.16|819.36|822.04|819.24|0
1651627500000|2022-05-04 01:25:00|822.52|819.72|822.52|819.72|822.52|819.72|822.52|819.72|0
1651627520000|2022-05-04 01:25:20|822.76|819.96|822.76|819.96|822.76|819.96|822.76|819.96|0
1651627550000|2022-05-04 01:25:50|822.52|819.72|822.28|819.48|822.52|819.72|822.28|819.48|0
1651627560000|2022-05-04 01:26:00|822.52|819.72|822.52|819.72|822.52|819.72|822.52|819.72|0
1651627590000|2022-05-04 01:26:30|822.4|819.6|822.4|819.6|822.4|819.6|822.4|819.6|0
1651627600000|2022-05-04 01:26:40|822.28|819.48|822.28|819.48|822.28|819.48|822.28|819.48|0
1651627620000|2022-05-04 01:27:00|822.04|819.24|821.8|819|822.04|819.24|821.8|819|0
1651627630000|2022-05-04 01:27:10|822.16|819.36|822.04|819.24|822.28|819.48|822.04|819.24|0
1651627650000|2022-05-04 01:27:30|821.92|819.12|822.04|819.24|822.04|819.24|821.92|819.12|0
1651627670000|2022-05-04 01:27:50|821.92|819.12|821.8|819|821.92|819.12|821.8|819|0
1651627680000|2022-05-04 01:28:00|821.92|819.12|821.8|819|821.92|819.12|821.8|819|0
1651627690000|2022-05-04 01:28:10|821.92|819.12|821.8|819|821.92|819.12|821.8|819|0
1651627700000|2022-05-04 01:28:20|821.55|818.75|821.55|818.75|821.55|818.75|821.55|818.75|0
1651627720000|2022-05-04 01:28:40|821.31|818.51|821.31|818.51|821.31|818.51|821.31|818.51|0
1651627730000|2022-05-04 01:28:50|821.07|818.27|821.31|818.51|821.31|818.51|821.07|818.27|0
1651627740000|2022-05-04 01:29:00|821.44|818.64|821.07|818.27|821.44|818.64|821.07|818.27|0
1651627750000|2022-05-04 01:29:10|821.2|818.4|821.07|818.27|821.31|818.51|821.07|818.27|0
1651627760000|2022-05-04 01:29:20|820.83|818.03|820.83|818.03|820.83|818.03|820.83|818.03|0
1651627770000|2022-05-04 01:29:30|820.96|818.16|820.96|818.16|820.96|818.16|820.83|818.03|0
1651627780000|2022-05-04 01:29:40|820.83|818.03|820.83|818.03|820.83|818.03|820.83|818.03|0
1651627790000|2022-05-04 01:29:50|821.07|818.27|821.07|818.27|821.07|818.27|821.07|818.27|0
1651627800000|2022-05-04 01:30:00|820.83|818.03|820.83|818.03|820.83|818.03|820.59|817.79|0
1651627810000|2022-05-04 01:30:10|821.07|818.27|821.55|818.75|821.55|818.75|821.07|818.27|0
1651627820000|2022-05-04 01:30:20|821.8|819|821.31|818.51|821.8|819|821.31|818.51|0
1651627830000|2022-05-04 01:30:30|821.2|818.4|820.83|818.03|821.31|818.51|820.83|818.03|0
1651627840000|2022-05-04 01:30:40|820.96|818.16|820.96|818.16|820.96|818.16|820.96|818.16|0
1651627850000|2022-05-04 01:30:50|820.83|818.03|820.59|817.79|820.83|818.03|820.59|817.79|0
1651627860000|2022-05-04 01:31:00|820.83|818.03|820.83|818.03|820.83|818.03|820.83|818.03|0
1651627870000|2022-05-04 01:31:10|820.71|817.91|820.59|817.79|820.83|818.03|820.59|817.79|0
1651627880000|2022-05-04 01:31:20|820.35|817.55|820.35|817.55|820.35|817.55|820.35|817.55|0
1651627890000|2022-05-04 01:31:30|820.47|817.67|820.35|817.55|820.47|817.67|820.35|817.55|0
1651627900000|2022-05-04 01:31:40|820.11|817.31|819.86|817.06|820.11|817.31|819.86|817.06|0
1651627910000|2022-05-04 01:31:50|819.75|816.95|819.62|816.82|819.75|816.95|819.62|816.82|0
1651627920000|2022-05-04 01:32:00|819.86|817.06|819.86|817.06|819.86|817.06|819.62|816.82|0
1651627930000|2022-05-04 01:32:10|820.11|817.31|820.35|817.55|820.35|817.55|820.11|817.31|0
1651627940000|2022-05-04 01:32:20|820.11|817.31|820.23|817.43|820.23|817.43|820.11|817.31|0
1651627950000|2022-05-04 01:32:30|820.11|817.31|820.35|817.55|820.35|817.55|820.11|817.31|0
1651627980000|2022-05-04 01:33:00|820.11|817.31|819.86|817.06|820.11|817.31|819.86|817.06|0
1651627990000|2022-05-04 01:33:10|819.62|816.82|819.75|816.95|819.86|817.06|819.62|816.82|0
1651628000000|2022-05-04 01:33:20|819.62|816.82|819.99|817.19|819.99|817.19|819.62|816.82|0
1651628010000|2022-05-04 01:33:30|820.11|817.31|820.11|817.31|820.11|817.31|820.11|817.31|0
1651628020000|2022-05-04 01:33:40|819.99|817.19|819.99|817.19|820.11|817.31|819.99|817.19|0
1651628030000|2022-05-04 01:33:50|820.11|817.31|820.11|817.31|820.11|817.31|819.86|817.06|0
1651628040000|2022-05-04 01:34:00|819.99|817.19|819.86|817.06|819.99|817.19|819.86|817.06|0
1651628050000|2022-05-04 01:34:10|820.11|817.31|820.35|817.55|820.35|817.55|820.11|817.31|0
1651628060000|2022-05-04 01:34:20|820.23|817.43|820.11|817.31|820.23|817.43|820.11|817.31|0
1651628070000|2022-05-04 01:34:30|820.23|817.43|820.11|817.31|820.23|817.43|820.11|817.31|0
1651628100000|2022-05-04 01:35:00|819.86|817.06|819.86|817.06|819.86|817.06|819.86|817.06|0
1651628110000|2022-05-04 01:35:10|820.11|817.31|820.35|817.55|820.35|817.55|820.11|817.31|0
1651628140000|2022-05-04 01:35:40|820.59|817.79|820.47|817.67|820.59|817.79|820.47|817.67|0
1651628150000|2022-05-04 01:35:50|820.59|817.79|820.59|817.79|820.59|817.79|820.59|817.79|0
1651628160000|2022-05-04 01:36:00|820.83|818.03|820.59|817.79|820.83|818.03|820.59|817.79|0
1651628180000|2022-05-04 01:36:20|820.47|817.67|820.59|817.79|820.59|817.79|820.47|817.67|0
1651628190000|2022-05-04 01:36:30|820.47|817.67|820.47|817.67|820.47|817.67|820.47|817.67|0
1651628200000|2022-05-04 01:36:40|820.59|817.79|820.35|817.55|820.59|817.79|820.35|817.55|0
1651628210000|2022-05-04 01:36:50|820.59|817.79|820.59|817.79|820.59|817.79|820.59|817.79|0
1651628220000|2022-05-04 01:37:00|820.71|817.91|820.64|817.84|820.83|818.03|820.59|817.79|0
1651628230000|2022-05-04 01:37:10|819.43|816.63|819.43|816.63|819.79|816.99|819.43|816.63|0
1651628250000|2022-05-04 01:37:30|819.19|816.39|818.94|816.14|819.19|816.39|818.94|816.14|0
1651628260000|2022-05-04 01:37:40|818.83|816.03|818.7|815.9|818.83|816.03|818.7|815.9|0
1651628270000|2022-05-04 01:37:50|818.46|815.66|818.7|815.9|818.7|815.9|818.46|815.66|0
1651628280000|2022-05-04 01:38:00|818.94|816.14|819.91|817.11|819.91|817.11|818.94|816.14|0
1651628290000|2022-05-04 01:38:10|819.67|816.87|819.91|817.11|819.91|817.11|819.67|816.87|0
1651628310000|2022-05-04 01:38:30|819.79|816.99|819.79|816.99|819.79|816.99|819.79|816.99|0
1651628320000|2022-05-04 01:38:40|819.67|816.87|819.91|817.11|819.91|817.11|819.67|816.87|0
1651628330000|2022-05-04 01:38:50|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651628360000|2022-05-04 01:39:20|819.79|816.99|819.79|816.99|819.79|816.99|819.79|816.99|0
1651628370000|2022-05-04 01:39:30|819.91|817.11|819.67|816.87|819.91|817.11|819.67|816.87|0
1651628380000|2022-05-04 01:39:40|819.79|816.99|819.91|817.11|819.91|817.11|819.79|816.99|0
1651628400000|2022-05-04 01:40:00|819.67|816.87|819.79|816.99|819.79|816.99|819.67|816.87|0
1651628410000|2022-05-04 01:40:10|819.67|816.87|819.67|816.87|819.67|816.87|819.43|816.63|0
1651628420000|2022-05-04 01:40:20|819.43|816.63|819.43|816.63|819.55|816.75|819.43|816.63|0
1651628430000|2022-05-04 01:40:30|819.55|816.75|819.19|816.39|819.55|816.75|819.19|816.39|0
1651628440000|2022-05-04 01:40:40|819.43|816.63|819.43|816.63|819.43|816.63|819.31|816.51|0
1651628450000|2022-05-04 01:40:50|819.19|816.39|818.94|816.14|819.19|816.39|818.94|816.14|0
1651628510000|2022-05-04 01:41:50|818.83|816.03|819.19|816.39|819.19|816.39|818.83|816.03|0
1651628520000|2022-05-04 01:42:00|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651628530000|2022-05-04 01:42:10|819.55|816.75|819.31|816.51|819.55|816.75|819.19|816.39|0
1651628540000|2022-05-04 01:42:20|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651628570000|2022-05-04 01:42:50|819.19|816.39|819.19|816.39|819.19|816.39|819.19|816.39|0
1651628580000|2022-05-04 01:43:00|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651628590000|2022-05-04 01:43:10|819.19|816.39|819.07|816.27|819.19|816.39|819.07|816.27|0
1651628600000|2022-05-04 01:43:20|819.19|816.39|818.7|815.9|819.19|816.39|818.7|815.9|0
1651628610000|2022-05-04 01:43:30|818.46|815.66|818.7|815.9|818.7|815.9|818.46|815.66|0
1651628620000|2022-05-04 01:43:40|818.46|815.66|818.46|815.66|818.46|815.66|818.46|815.66|0
1651628630000|2022-05-04 01:43:50|818.7|815.9|818.59|815.79|818.7|815.9|818.59|815.79|0
1651628640000|2022-05-04 01:44:00|818.7|815.9|818.7|815.9|818.7|815.9|818.7|815.9|0
1651628660000|2022-05-04 01:44:20|818.59|815.79|818.46|815.66|818.59|815.79|818.46|815.66|0
1651628680000|2022-05-04 01:44:40|818.35|815.55|818.22|815.42|818.35|815.55|818.22|815.42|0
1651628690000|2022-05-04 01:44:50|818.46|815.66|818.7|815.9|818.7|815.9|818.46|815.66|0
1651628700000|2022-05-04 01:45:00|818.22|815.42|818.35|815.55|818.35|815.55|818.22|815.42|0
1651628710000|2022-05-04 01:45:10|818.46|815.66|818.46|815.66|818.46|815.66|818.35|815.55|0
1651628720000|2022-05-04 01:45:20|818.35|815.55|818.59|815.79|818.59|815.79|818.35|815.55|0
1651628730000|2022-05-04 01:45:30|818.7|815.9|818.94|816.14|818.94|816.14|818.7|815.9|0
1651628740000|2022-05-04 01:45:40|818.83|816.03|818.83|816.03|818.94|816.14|818.7|815.9|0
1651628750000|2022-05-04 01:45:50|818.94|816.14|818.46|815.66|818.94|816.14|818.46|815.66|0
1651628760000|2022-05-04 01:46:00|818.7|815.9|818.59|815.79|818.7|815.9|818.59|815.79|0
1651628770000|2022-05-04 01:46:10|818.7|815.9|818.94|816.14|818.94|816.14|818.7|815.9|0
1651628780000|2022-05-04 01:46:20|819.19|816.39|819.19|816.39|819.19|816.39|819.19|816.39|0
1651628790000|2022-05-04 01:46:30|819.07|816.27|818.94|816.14|819.19|816.39|818.94|816.14|0
1651628810000|2022-05-04 01:46:50|818.7|815.9|818.83|816.03|818.83|816.03|818.7|815.9|0
1651628820000|2022-05-04 01:47:00|818.94|816.14|819.43|816.63|819.43|816.63|818.94|816.14|0
1651628830000|2022-05-04 01:47:10|819.67|816.87|819.67|816.87|819.91|817.11|819.67|816.87|0
1651628840000|2022-05-04 01:47:20|818.94|816.14|818.94|816.14|819.19|816.39|818.94|816.14|0
1651628850000|2022-05-04 01:47:30|819.19|816.39|819.67|816.87|819.67|816.87|819.19|816.39|0
1651628860000|2022-05-04 01:47:40|819.43|816.63|819.67|816.87|819.67|816.87|819.43|816.63|0
1651628870000|2022-05-04 01:47:50|819.91|817.11|819.67|816.87|819.91|817.11|819.67|816.87|0
1651628880000|2022-05-04 01:48:00|819.43|816.63|819.55|816.75|819.67|816.87|819.43|816.63|0
1651628890000|2022-05-04 01:48:10|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651628900000|2022-05-04 01:48:20|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651628910000|2022-05-04 01:48:30|819.43|816.63|819.55|816.75|819.55|816.75|819.43|816.63|0
1651628920000|2022-05-04 01:48:40|819.43|816.63|819.67|816.87|819.67|816.87|819.43|816.63|0
1651628930000|2022-05-04 01:48:50|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651628960000|2022-05-04 01:49:20|819.67|816.87|819.55|816.75|819.67|816.87|819.43|816.63|0
1651628970000|2022-05-04 01:49:30|819.43|816.63|819.67|816.87|819.67|816.87|819.43|816.63|0
1651628980000|2022-05-04 01:49:40|819.55|816.75|819.43|816.63|819.55|816.75|819.43|816.63|0
1651628990000|2022-05-04 01:49:50|819.55|816.75|819.43|816.63|819.67|816.87|819.43|816.63|0
1651629000000|2022-05-04 01:50:00|819.67|816.87|819.79|816.99|819.79|816.99|819.67|816.87|0
1651629010000|2022-05-04 01:50:10|819.67|816.87|819.67|816.87|819.67|816.87|819.43|816.63|0
1651629020000|2022-05-04 01:50:20|819.91|817.11|819.67|816.87|819.91|817.11|819.55|816.75|0
1651629050000|2022-05-04 01:50:50|819.79|816.99|819.91|817.11|819.91|817.11|819.67|816.87|0
1651629070000|2022-05-04 01:51:10|819.67|816.87|819.79|816.99|819.91|817.11|819.67|816.87|0
1651629080000|2022-05-04 01:51:20|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651629090000|2022-05-04 01:51:30|819.55|816.75|819.67|816.87|819.67|816.87|819.55|816.75|0
1651629100000|2022-05-04 01:51:40|819.43|816.63|819.55|816.75|819.55|816.75|819.43|816.63|0
1651629110000|2022-05-04 01:51:50|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651629120000|2022-05-04 01:52:00|819.79|816.99|819.91|817.11|819.91|817.11|819.79|816.99|0
1651629150000|2022-05-04 01:52:30|819.79|816.99|819.79|816.99|819.91|817.11|819.67|816.87|0
1651629160000|2022-05-04 01:52:40|819.67|816.87|819.91|817.11|819.91|817.11|819.67|816.87|0
1651629190000|2022-05-04 01:53:10|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651629200000|2022-05-04 01:53:20|819.43|816.63|819.43|816.63|819.43|816.63|819.31|816.51|0
1651629210000|2022-05-04 01:53:30|819.67|816.87|819.43|816.63|819.67|816.87|819.43|816.63|0
1651629230000|2022-05-04 01:53:50|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651629240000|2022-05-04 01:54:00|819.91|817.11|819.67|816.87|819.91|817.11|819.67|816.87|0
1651629260000|2022-05-04 01:54:20|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651629280000|2022-05-04 01:54:40|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651629330000|2022-05-04 01:55:30|819.79|816.99|819.91|817.11|819.91|817.11|819.79|816.99|0
1651629340000|2022-05-04 01:55:40|819.43|816.63|819.67|816.87|819.67|816.87|819.43|816.63|0
1651629350000|2022-05-04 01:55:50|819.55|816.75|819.55|816.75|819.55|816.75|819.55|816.75|0
1651629360000|2022-05-04 01:56:00|819.67|816.87|819.43|816.63|819.67|816.87|819.43|816.63|0
1651629370000|2022-05-04 01:56:10|819.55|816.75|819.43|816.63|819.55|816.75|819.43|816.63|0
1651629380000|2022-05-04 01:56:20|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651629390000|2022-05-04 01:56:30|819.79|816.99|819.91|817.11|819.91|817.11|819.79|816.99|0
1651629400000|2022-05-04 01:56:40|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651629410000|2022-05-04 01:56:50|819.79|816.99|819.79|816.99|819.79|816.99|819.79|816.99|0
1651629420000|2022-05-04 01:57:00|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651629440000|2022-05-04 01:57:20|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651629460000|2022-05-04 01:57:40|819.91|817.11|820.15|817.35|820.15|817.35|819.91|817.11|0
1651629470000|2022-05-04 01:57:50|819.67|816.87|820.15|817.35|820.15|817.35|819.67|816.87|0
1651629480000|2022-05-04 01:58:00|820.39|817.59|820.63|817.83|820.63|817.83|820.39|817.59|0
1651629490000|2022-05-04 01:58:10|820.39|817.59|820.39|817.59|820.39|817.59|820.39|817.59|0
1651629500000|2022-05-04 01:58:20|820.63|817.83|820.39|817.59|820.63|817.83|820.39|817.59|0
1651629510000|2022-05-04 01:58:30|820.15|817.35|819.91|817.11|820.15|817.35|819.91|817.11|0
1651629520000|2022-05-04 01:58:40|820.39|817.59|820.28|817.48|820.39|817.59|820.28|817.48|0
1651629530000|2022-05-04 01:58:50|820.39|817.59|820.39|817.59|820.39|817.59|820.39|817.59|0
1651629540000|2022-05-04 01:59:00|820.63|817.83|820.63|817.83|820.63|817.83|820.63|817.83|0
1651629550000|2022-05-04 01:59:10|820.52|817.72|820.63|817.83|820.63|817.83|820.52|817.72|0
1651629560000|2022-05-04 01:59:20|820.39|817.59|820.52|817.72|820.52|817.72|820.39|817.59|0
1651629570000|2022-05-04 01:59:30|820.39|817.59|820.15|817.35|820.39|817.59|820.15|817.35|0
1651629580000|2022-05-04 01:59:40|820.28|817.48|820.15|817.35|820.28|817.48|820.15|817.35|0
1651629600000|2022-05-04 02:00:00|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651629610000|2022-05-04 02:00:10|819.67|816.87|819.91|817.11|819.91|817.11|819.67|816.87|0
1651629620000|2022-05-04 02:00:20|820.03|817.23|820.39|817.59|820.39|817.59|820.03|817.23|0
1651629630000|2022-05-04 02:00:30|820.28|817.48|820.28|817.48|820.39|817.59|820.28|817.48|0
1651629640000|2022-05-04 02:00:40|820.39|817.59|820.39|817.59|820.39|817.59|820.28|817.48|0
1651629660000|2022-05-04 02:01:00|820.28|817.48|820.15|817.35|820.39|817.59|820.15|817.35|0
1651629670000|2022-05-04 02:01:10|820.03|817.23|819.91|817.11|820.03|817.23|819.91|817.11|0
1651629680000|2022-05-04 02:01:20|820.03|817.23|819.91|817.11|820.03|817.23|819.91|817.11|0
1651629700000|2022-05-04 02:01:40|819.79|816.99|819.43|816.63|819.79|816.99|819.43|816.63|0
1651629710000|2022-05-04 02:01:50|819.18|816.38|818.94|816.14|819.18|816.38|818.94|816.14|0
1651629720000|2022-05-04 02:02:00|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651629730000|2022-05-04 02:02:10|819.31|816.51|819.31|816.51|819.31|816.51|819.18|816.38|0
1651629740000|2022-05-04 02:02:20|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651629750000|2022-05-04 02:02:30|819.18|816.38|818.94|816.14|819.18|816.38|818.94|816.14|0
1651629760000|2022-05-04 02:02:40|818.7|815.9|818.22|815.42|818.7|815.9|818.22|815.42|0
1651629770000|2022-05-04 02:02:50|817.74|814.94|817.98|815.18|818.1|815.3|817.74|814.94|0
1651629780000|2022-05-04 02:03:00|818.22|815.42|818.22|815.42|818.22|815.42|818.22|815.42|0
1651629790000|2022-05-04 02:03:10|818.34|815.54|818.7|815.9|818.7|815.9|818.34|815.54|0
1651629800000|2022-05-04 02:03:20|818.59|815.79|818.46|815.66|818.59|815.79|818.46|815.66|0
1651629810000|2022-05-04 02:03:30|818.7|815.9|818.94|816.14|818.94|816.14|818.7|815.9|0
1651629820000|2022-05-04 02:03:40|818.83|816.03|819.18|816.38|819.18|816.38|818.83|816.03|0
1651629840000|2022-05-04 02:04:00|818.94|816.14|818.7|815.9|819.18|816.38|818.7|815.9|0
1651629850000|2022-05-04 02:04:10|818.94|816.14|818.94|816.14|818.94|816.14|818.94|816.14|0
1651629860000|2022-05-04 02:04:20|819.07|816.27|819.18|816.38|819.18|816.38|818.94|816.14|0
1651629870000|2022-05-04 02:04:30|818.94|816.14|818.94|816.14|818.94|816.14|818.94|816.14|0
1651629880000|2022-05-04 02:04:40|819.07|816.27|819.18|816.38|819.18|816.38|818.94|816.14|0
1651629900000|2022-05-04 02:05:00|818.94|816.14|818.83|816.03|818.94|816.14|818.83|816.03|0
1651629910000|2022-05-04 02:05:10|818.7|815.9|818.7|815.9|818.7|815.9|818.7|815.9|0
1651629920000|2022-05-04 02:05:20|818.59|815.79|818.59|815.79|818.59|815.79|818.59|815.79|0
1651629930000|2022-05-04 02:05:30|818.46|815.66|818.46|815.66|818.46|815.66|818.34|815.54|0
1651629940000|2022-05-04 02:05:40|818.34|815.54|818.22|815.42|818.46|815.66|818.22|815.42|0
1651629950000|2022-05-04 02:05:50|818.46|815.66|818.46|815.66|818.46|815.66|818.46|815.66|0
1651629960000|2022-05-04 02:06:00|818.59|815.79|818.46|815.66|818.59|815.79|818.22|815.42|0
1651629980000|2022-05-04 02:06:20|818.59|815.79|818.7|815.9|818.7|815.9|818.59|815.79|0
1651629990000|2022-05-04 02:06:30|818.46|815.66|818.22|815.42|818.46|815.66|818.22|815.42|0
1651630010000|2022-05-04 02:06:50|817.98|815.18|817.98|815.18|817.98|815.18|817.98|815.18|0
1651630030000|2022-05-04 02:07:10|818.22|815.42|818.22|815.42|818.22|815.42|818.22|815.42|0
1651630050000|2022-05-04 02:07:30|818.34|815.54|818.46|815.66|818.46|815.66|818.22|815.42|0
1651630060000|2022-05-04 02:07:40|818.7|815.9|818.46|815.66|818.7|815.9|818.46|815.66|0
1651630080000|2022-05-04 02:08:00|818.22|815.42|818.46|815.66|818.46|815.66|818.22|815.42|0
1651630100000|2022-05-04 02:08:20|818.7|815.9|818.7|815.9|818.7|815.9|818.7|815.9|0
1651630130000|2022-05-04 02:08:50|818.94|816.14|818.94|816.14|818.94|816.14|818.94|816.14|0
1651630140000|2022-05-04 02:09:00|819.18|816.38|819.18|816.38|819.18|816.38|819.18|816.38|0
1651630170000|2022-05-04 02:09:30|818.7|815.9|818.94|816.14|818.94|816.14|818.7|815.9|0
1651630180000|2022-05-04 02:09:40|819.18|816.38|819.18|816.38|819.18|816.38|819.18|816.38|0
1651630190000|2022-05-04 02:09:50|818.94|816.14|818.94|816.14|819.18|816.38|818.94|816.14|0
1651630220000|2022-05-04 02:10:20|819.18|816.38|819.18|816.38|819.18|816.38|819.18|816.38|0
1651630260000|2022-05-04 02:11:00|819.31|816.51|819.31|816.51|819.31|816.51|819.31|816.51|0
1651630270000|2022-05-04 02:11:10|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651630290000|2022-05-04 02:11:30|819.18|816.38|818.7|815.9|819.18|816.38|818.7|815.9|0
1651630300000|2022-05-04 02:11:40|818.94|816.14|818.94|816.14|818.94|816.14|818.94|816.14|0
1651630310000|2022-05-04 02:11:50|819.18|816.38|819.18|816.38|819.18|816.38|819.18|816.38|0
1651630350000|2022-05-04 02:12:30|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651630360000|2022-05-04 02:12:40|819.67|816.87|819.43|816.63|819.67|816.87|819.43|816.63|0
1651630370000|2022-05-04 02:12:50|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651630380000|2022-05-04 02:13:00|819.43|816.63|819.43|816.63|819.43|816.63|819.43|816.63|0
1651630390000|2022-05-04 02:13:10|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651630400000|2022-05-04 02:13:20|819.55|816.75|819.67|816.87|819.67|816.87|819.55|816.75|0
1651630410000|2022-05-04 02:13:30|819.43|816.63|819.67|816.87|819.67|816.87|819.43|816.63|0
1651630420000|2022-05-04 02:13:40|819.43|816.63|819.42|816.62|819.43|816.63|819.42|816.62|0
1651630430000|2022-05-04 02:13:50|819.55|816.75|819.67|816.87|819.67|816.87|819.42|816.62|0
1651630450000|2022-05-04 02:14:10|819.42|816.62|819.42|816.62|819.42|816.62|819.42|816.62|0
1651630460000|2022-05-04 02:14:20|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651630480000|2022-05-04 02:14:40|819.42|816.62|819.42|816.62|819.42|816.62|819.42|816.62|0
1651630490000|2022-05-04 02:14:50|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651630520000|2022-05-04 02:15:20|819.91|817.11|820.15|817.35|820.15|817.35|819.91|817.11|0
1651630530000|2022-05-04 02:15:30|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651630550000|2022-05-04 02:15:50|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651630560000|2022-05-04 02:16:00|820.39|817.59|820.39|817.59|820.39|817.59|820.39|817.59|0
1651630570000|2022-05-04 02:16:10|820.27|817.47|820.39|817.59|820.39|817.59|820.27|817.47|0
1651630590000|2022-05-04 02:16:30|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651630620000|2022-05-04 02:17:00|819.91|817.11|820.15|817.35|820.15|817.35|819.91|817.11|0
1651630630000|2022-05-04 02:17:10|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651630680000|2022-05-04 02:18:00|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651630700000|2022-05-04 02:18:20|819.42|816.62|819.42|816.62|819.42|816.62|819.42|816.62|0
1651630710000|2022-05-04 02:18:30|819.67|816.87|819.18|816.38|819.67|816.87|819.18|816.38|0
1651630750000|2022-05-04 02:19:10|818.94|816.14|818.94|816.14|818.94|816.14|818.94|816.14|0
1651630760000|2022-05-04 02:19:20|819.18|816.38|819.18|816.38|819.18|816.38|819.18|816.38|0
1651630770000|2022-05-04 02:19:30|819.31|816.51|819.18|816.38|819.31|816.51|819.18|816.38|0
1651630780000|2022-05-04 02:19:40|819.31|816.51|819.18|816.38|819.42|816.62|819.18|816.38|0
1651630790000|2022-05-04 02:19:50|819.07|816.27|818.94|816.14|819.07|816.27|818.94|816.14|0
1651630800000|2022-05-04 02:20:00|819.42|816.62|819.55|816.75|819.67|816.87|819.42|816.62|0
1651630810000|2022-05-04 02:20:10|819.67|816.87|820.03|817.23|820.03|817.23|819.67|816.87|0
1651630820000|2022-05-04 02:20:20|819.91|817.11|820.15|817.35|820.15|817.35|819.91|817.11|0
1651630830000|2022-05-04 02:20:30|819.91|817.11|820.03|817.23|820.03|817.23|819.91|817.11|0
1651630840000|2022-05-04 02:20:40|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651630850000|2022-05-04 02:20:50|820.15|817.35|820.27|817.47|820.27|817.47|820.15|817.35|0
1651630860000|2022-05-04 02:21:00|820.39|817.59|820.39|817.59|820.39|817.59|820.39|817.59|0
1651630880000|2022-05-04 02:21:20|820.15|817.35|819.91|817.11|820.15|817.35|819.91|817.11|0
1651630890000|2022-05-04 02:21:30|819.67|816.87|819.91|817.11|819.91|817.11|819.67|816.87|0
1651630900000|2022-05-04 02:21:40|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651630910000|2022-05-04 02:21:50|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651630920000|2022-05-04 02:22:00|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651630930000|2022-05-04 02:22:10|820.03|817.23|819.91|817.11|820.03|817.23|819.91|817.11|0
1651630950000|2022-05-04 02:22:30|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651631000000|2022-05-04 02:23:20|820.03|817.23|820.03|817.23|820.03|817.23|820.03|817.23|0
1651631010000|2022-05-04 02:23:30|820.15|817.35|819.91|817.11|820.15|817.35|819.91|817.11|0
1651631030000|2022-05-04 02:23:50|819.79|816.99|820.15|817.35|820.15|817.35|819.79|816.99|0
1651631040000|2022-05-04 02:24:00|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631050000|2022-05-04 02:24:10|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651631070000|2022-05-04 02:24:30|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631080000|2022-05-04 02:24:40|819.79|816.99|820.03|817.23|820.03|817.23|819.79|816.99|0
1651631090000|2022-05-04 02:24:50|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631100000|2022-05-04 02:25:00|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651631110000|2022-05-04 02:25:10|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631120000|2022-05-04 02:25:20|819.79|816.99|819.79|816.99|819.79|816.99|819.79|816.99|0
1651631130000|2022-05-04 02:25:30|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631160000|2022-05-04 02:26:00|820.15|817.35|819.91|817.11|820.15|817.35|819.91|817.11|0
1651631200000|2022-05-04 02:26:40|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651631210000|2022-05-04 02:26:50|820.27|817.47|820.39|817.59|820.39|817.59|820.27|817.47|0
1651631220000|2022-05-04 02:27:00|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651631250000|2022-05-04 02:27:30|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631270000|2022-05-04 02:27:50|819.79|816.99|819.91|817.11|819.91|817.11|819.67|816.87|0
1651631290000|2022-05-04 02:28:10|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651631340000|2022-05-04 02:29:00|819.42|816.62|819.42|816.62|819.42|816.62|819.42|816.62|0
1651631350000|2022-05-04 02:29:10|819.18|816.38|819.18|816.38|819.18|816.38|819.18|816.38|0
1651631360000|2022-05-04 02:29:20|819.31|816.51|819.42|816.62|819.42|816.62|819.31|816.51|0
1651631370000|2022-05-04 02:29:30|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651631380000|2022-05-04 02:29:40|819.79|816.99|819.67|816.87|819.79|816.99|819.67|816.87|0
1651631390000|2022-05-04 02:29:50|819.79|816.99|819.91|817.11|819.91|817.11|819.79|816.99|0
1651631400000|2022-05-04 02:30:00|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651631410000|2022-05-04 02:30:10|819.79|816.99|819.67|816.87|819.79|816.99|819.67|816.87|0
1651631420000|2022-05-04 02:30:20|819.79|816.99|820.39|817.59|820.39|817.59|819.79|816.99|0
1651631440000|2022-05-04 02:30:40|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651631450000|2022-05-04 02:30:50|820.03|817.23|819.91|817.11|820.03|817.23|819.91|817.11|0
1651631460000|2022-05-04 02:31:00|819.67|816.87|819.67|816.87|819.67|816.87|819.67|816.87|0
1651631480000|2022-05-04 02:31:20|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631500000|2022-05-04 02:31:40|820.03|817.23|820.39|817.59|820.39|817.59|820.03|817.23|0
1651631510000|2022-05-04 02:31:50|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651631520000|2022-05-04 02:32:00|820.27|817.47|820.39|817.59|820.39|817.59|820.27|817.47|0
1651631530000|2022-05-04 02:32:10|820.27|817.47|820.27|817.47|820.27|817.47|820.27|817.47|0
1651631540000|2022-05-04 02:32:20|820.39|817.59|820.15|817.35|820.39|817.59|820.15|817.35|0
1651631570000|2022-05-04 02:32:50|820.03|817.23|820.03|817.23|820.03|817.23|820.03|817.23|0
1651631580000|2022-05-04 02:33:00|819.91|817.11|819.91|817.11|819.91|817.11|819.91|817.11|0
1651631610000|2022-05-04 02:33:30|820.15|817.35|820.15|817.35|820.15|817.35|820.15|817.35|0
1651631630000|2022-05-04 02:33:50|820.39|817.59|820.39|817.59|820.39|817.59|820.39|817.59|0
1651631690000|2022-05-04 02:34:50|822.32|819.52|822.21|819.41|822.32|819.52|822.08|819.28|0
1651631700000|2022-05-04 02:35:00|822.32|819.52|823.05|820.25|823.05|820.25|822.08|819.28|0
1651631710000|2022-05-04 02:35:10|822.56|819.76|822.56|819.76|822.56|819.76|822.56|819.76|0
1651631720000|2022-05-04 02:35:20|822.32|819.52|822.56|819.76|822.56|819.76|822.32|819.52|0
1651631730000|2022-05-04 02:35:30|822.21|819.41|822.08|819.28|822.32|819.52|822.08|819.28|0
1651631740000|2022-05-04 02:35:40|822.21|819.41|822.32|819.52|822.32|819.52|822.21|819.41|0
1651631750000|2022-05-04 02:35:50|822.56|819.76|822.08|819.28|822.56|819.76|822.08|819.28|0
1651631760000|2022-05-04 02:36:00|821.96|819.16|821.96|819.16|821.96|819.16|821.84|819.04|0
1651631770000|2022-05-04 02:36:10|821.84|819.04|821.84|819.04|822.08|819.28|821.84|819.04|0
1651631790000|2022-05-04 02:36:30|821.6|818.8|821.6|818.8|821.6|818.8|821.6|818.8|0
1651631800000|2022-05-04 02:36:40|821.36|818.56|821.36|818.56|821.36|818.56|821.36|818.56|0
1651631810000|2022-05-04 02:36:50|821.11|818.31|821|818.2|821.11|818.31|821|818.2|0
1651631820000|2022-05-04 02:37:00|821.11|818.31|821.11|818.31|821.11|818.31|821.11|818.31|0
1651631830000|2022-05-04 02:37:10|820.87|818.07|820.87|818.07|820.87|818.07|820.87|818.07|0
1651631850000|2022-05-04 02:37:30|821|818.2|821.11|818.31|821.11|818.31|821|818.2|0
1651631860000|2022-05-04 02:37:40|821.36|818.56|821.6|818.8|821.6|818.8|821.36|818.56|0
1651631870000|2022-05-04 02:37:50|821.48|818.68|821.36|818.56|821.48|818.68|821.36|818.56|0
1651631880000|2022-05-04 02:38:00|821.11|818.31|821.11|818.31|821.11|818.31|821.11|818.31|0
1651631890000|2022-05-04 02:38:10|820.87|818.07|821.11|818.31|821.11|818.31|820.87|818.07|0
1651631900000|2022-05-04 02:38:20|821|818.2|821|818.2|821|818.2|821|818.2|0
1651631910000|2022-05-04 02:38:30|821.11|818.31|821.11|818.31|821.11|818.31|820.87|818.07|0
1651631920000|2022-05-04 02:38:40|821|818.2|821|818.2|821|818.2|821|818.2|0
1651631930000|2022-05-04 02:38:50|821.11|818.31|821.36|818.56|821.36|818.56|821.11|818.31|0
1651631940000|2022-05-04 02:39:00|821.11|818.31|821.11|818.31|821.24|818.44|821.11|818.31|0
1651631950000|2022-05-04 02:39:10|821.36|818.56|821.36|818.56|821.36|818.56|821.36|818.56|0
1651631960000|2022-05-04 02:39:20|821.6|818.8|821.6|818.8|821.6|818.8|821.6|818.8|0
1651631980000|2022-05-04 02:39:40|821.84|819.04|821.84|819.04|821.84|819.04|821.84|819.04|0
1651631990000|2022-05-04 02:39:50|822.08|819.28|822.08|819.28|822.08|819.28|822.08|819.28|0
1651632000000|2022-05-04 02:40:00|821.96|819.16|821.96|819.16|821.96|819.16|821.96|819.16|0
1651632010000|2022-05-04 02:40:10|821.84|819.04|821.84|819.04|821.84|819.04|821.84|819.04|0
1651632020000|2022-05-04 02:40:20|821.6|818.8|821.6|818.8|821.6|818.8|821.6|818.8|0
1651632030000|2022-05-04 02:40:30|821.48|818.68|822.08|819.28|822.08|819.28|821.48|818.68|0
1651632040000|2022-05-04 02:40:40|821.96|819.16|822.32|819.52|822.32|819.52|821.96|819.16|0
1651632050000|2022-05-04 02:40:50|822.21|819.41|822.21|819.41|822.21|819.41|822.21|819.41|0
1651632060000|2022-05-04 02:41:00|822.08|819.28|822.21|819.41|822.21|819.41|822.08|819.28|0
1651632070000|2022-05-04 02:41:10|821.96|819.16|821.84|819.04|822.08|819.28|821.84|819.04|0
1651632080000|2022-05-04 02:41:20|822.08|819.28|822.56|819.76|822.56|819.76|822.08|819.28|0
1651632090000|2022-05-04 02:41:30|822.32|819.52|822.32|819.52|822.45|819.65|822.32|819.52|0
1651632100000|2022-05-04 02:41:40|822.56|819.76|823.29|820.49|823.29|820.49|822.56|819.76|0
1651632130000|2022-05-04 02:42:10|823.77|820.97|824.25|821.45|824.25|821.45|823.77|820.97|0
1651632140000|2022-05-04 02:42:20|824.5|821.7|825.22|822.42|825.22|822.42|824.01|821.21|0
1651632150000|2022-05-04 02:42:30|825.35|822.55|825.22|822.42|825.35|822.55|825.22|822.42|0
1651632160000|2022-05-04 02:42:40|825.46|822.66|824.98|822.18|825.46|822.66|824.98|822.18|0
1651632170000|2022-05-04 02:42:50|824.74|821.94|824.98|822.18|825.22|822.42|824.74|821.94|0
1651632180000|2022-05-04 02:43:00|824.74|821.94|824.98|822.18|824.98|822.18|824.74|821.94|0
1651632190000|2022-05-04 02:43:10|825.11|822.31|824.98|822.18|825.22|822.42|824.98|822.18|0
1651632200000|2022-05-04 02:43:20|824.74|821.94|824.74|821.94|824.74|821.94|824.74|821.94|0
1651632210000|2022-05-04 02:43:30|824.98|822.18|824.98|822.18|824.98|822.18|824.98|822.18|0
1651632220000|2022-05-04 02:43:40|824.74|821.94|824.74|821.94|824.74|821.94|824.74|821.94|0
1651632230000|2022-05-04 02:43:50|824.98|822.18|824.74|821.94|824.98|822.18|824.74|821.94|0
1651632250000|2022-05-04 02:44:10|824.5|821.7|824.74|821.94|824.74|821.94|824.5|821.7|0
1651632260000|2022-05-04 02:44:20|824.62|821.82|824.5|821.7|824.62|821.82|824.5|821.7|0
1651632270000|2022-05-04 02:44:30|824.74|821.94|824.74|821.94|824.74|821.94|824.74|821.94|0
1651632280000|2022-05-04 02:44:40|824.5|821.7|824.5|821.7|824.5|821.7|824.5|821.7|0
1651632290000|2022-05-04 02:44:50|824.74|821.94|825.22|822.42|825.22|822.42|824.74|821.94|0
1651632310000|2022-05-04 02:45:10|824.98|822.18|824.98|822.18|824.98|822.18|824.98|822.18|0
1651632320000|2022-05-04 02:45:20|824.86|822.06|824.74|821.94|824.86|822.06|824.74|821.94|0
1651632350000|2022-05-04 02:45:50|824.5|821.7|824.5|821.7|824.5|821.7|824.5|821.7|0
1651632360000|2022-05-04 02:46:00|824.74|821.94|824.74|821.94|824.74|821.94|824.74|821.94|0
1651632390000|2022-05-04 02:46:30|824.5|821.7|824.74|821.94|824.74|821.94|824.5|821.7|0
1651632400000|2022-05-04 02:46:40|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1651632410000|2022-05-04 02:46:50|824.5|821.7|825.11|822.31|825.11|822.31|824.5|821.7|0
1651632420000|2022-05-04 02:47:00|825.22|822.42|825.46|822.66|825.46|822.66|825.22|822.42|0
1651632430000|2022-05-04 02:47:10|825.22|822.42|825.22|822.42|825.22|822.42|825.22|822.42|0
1651632440000|2022-05-04 02:47:20|825.46|822.66|826.19|823.39|826.19|823.39|825.46|822.66|0
1651632450000|2022-05-04 02:47:30|825.95|823.15|825.71|822.91|826.07|823.27|825.71|822.91|0
1651632460000|2022-05-04 02:47:40|825.59|822.79|825.95|823.15|825.95|823.15|825.59|822.79|0
1651632470000|2022-05-04 02:47:50|825.71|822.91|825.95|823.15|825.95|823.15|825.71|822.91|0
1651632480000|2022-05-04 02:48:00|826.07|823.27|826.19|823.39|826.19|823.39|826.07|823.27|0
1651632490000|2022-05-04 02:48:10|826.31|823.51|826.31|823.51|826.31|823.51|826.19|823.39|0
1651632500000|2022-05-04 02:48:20|826.43|823.63|826.43|823.63|826.43|823.63|826.43|823.63|0
1651632520000|2022-05-04 02:48:40|826.67|823.87|826.43|823.63|826.67|823.87|826.43|823.63|0
1651632530000|2022-05-04 02:48:50|826.31|823.51|826.19|823.39|826.31|823.51|826.19|823.39|0
1651632540000|2022-05-04 02:49:00|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651632550000|2022-05-04 02:49:10|826.56|823.76|826.43|823.63|826.56|823.76|826.43|823.63|0
1651632560000|2022-05-04 02:49:20|826.67|823.87|826.43|823.63|826.67|823.87|826.43|823.63|0
1651632580000|2022-05-04 02:49:40|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651632590000|2022-05-04 02:49:50|826.8|824|826.67|823.87|826.8|824|826.67|823.87|0
1651632600000|2022-05-04 02:50:00|826.56|823.76|826.43|823.63|826.67|823.87|826.43|823.63|0
1651632610000|2022-05-04 02:50:10|826.56|823.76|826.43|823.63|826.56|823.76|826.43|823.63|0
1651632620000|2022-05-04 02:50:20|826.91|824.11|827.16|824.36|827.16|824.36|826.91|824.11|0
1651632630000|2022-05-04 02:50:30|827.4|824.6|827.04|824.24|827.4|824.6|827.04|824.24|0
1651632640000|2022-05-04 02:50:40|827.16|824.36|827.04|824.24|827.16|824.36|826.91|824.11|0
1651632650000|2022-05-04 02:50:50|827.4|824.6|827.4|824.6|827.4|824.6|827.4|824.6|0
1651632660000|2022-05-04 02:51:00|827.64|824.84|827.4|824.6|827.64|824.84|827.4|824.6|0
1651632690000|2022-05-04 02:51:30|827.52|824.72|827.64|824.84|827.64|824.84|827.52|824.72|0
1651632710000|2022-05-04 02:51:50|827.4|824.6|827.4|824.6|827.4|824.6|827.4|824.6|0
1651632730000|2022-05-04 02:52:10|827.64|824.84|827.4|824.6|827.64|824.84|827.4|824.6|0
1651632740000|2022-05-04 02:52:20|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651632750000|2022-05-04 02:52:30|826.43|823.63|826.67|823.87|826.67|823.87|826.43|823.63|0
1651632760000|2022-05-04 02:52:40|826.43|823.63|826.43|823.63|826.43|823.63|826.43|823.63|0
1651632770000|2022-05-04 02:52:50|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651632780000|2022-05-04 02:53:00|826.43|823.63|826.67|823.87|826.67|823.87|826.43|823.63|0
1651632790000|2022-05-04 02:53:10|826.91|824.11|826.67|823.87|826.91|824.11|826.67|823.87|0
1651632810000|2022-05-04 02:53:30|826.91|824.11|826.91|824.11|826.91|824.11|826.67|823.87|0
1651632820000|2022-05-04 02:53:40|826.8|824|826.8|824|826.8|824|826.8|824|0
1651632830000|2022-05-04 02:53:50|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651632850000|2022-05-04 02:54:10|827.04|824.24|827.16|824.36|827.16|824.36|827.04|824.24|0
1651632870000|2022-05-04 02:54:30|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651632880000|2022-05-04 02:54:40|827.16|824.36|827.16|824.36|827.16|824.36|827.16|824.36|0
1651632910000|2022-05-04 02:55:10|827.4|824.6|827.4|824.6|827.4|824.6|827.4|824.6|0
1651632920000|2022-05-04 02:55:20|827.28|824.48|827.16|824.36|827.28|824.48|827.16|824.36|0
1651632940000|2022-05-04 02:55:40|827.04|824.24|826.91|824.11|827.04|824.24|826.91|824.11|0
1651632950000|2022-05-04 02:55:50|827.16|824.36|827.4|824.6|827.4|824.6|827.16|824.36|0
1651632970000|2022-05-04 02:56:10|827.16|824.36|827.16|824.36|827.16|824.36|827.16|824.36|0
1651632980000|2022-05-04 02:56:20|827.04|824.24|827.16|824.36|827.16|824.36|826.91|824.11|0
1651633000000|2022-05-04 02:56:40|827.04|824.24|826.91|824.11|827.04|824.24|826.91|824.11|0
1651633020000|2022-05-04 02:57:00|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651633030000|2022-05-04 02:57:10|826.91|824.11|826.91|824.11|827.04|824.24|826.91|824.11|0
1651633060000|2022-05-04 02:57:40|827.04|824.24|827.16|824.36|827.16|824.36|827.04|824.24|0
1651633070000|2022-05-04 02:57:50|827.4|824.6|827.4|824.6|827.4|824.6|827.4|824.6|0
1651633080000|2022-05-04 02:58:00|827.64|824.84|827.64|824.84|827.64|824.84|827.64|824.84|0
1651633090000|2022-05-04 02:58:10|827.4|824.6|827.4|824.6|827.4|824.6|827.4|824.6|0
1651633100000|2022-05-04 02:58:20|827.52|824.72|827.64|824.84|827.64|824.84|827.4|824.6|0
1651633110000|2022-05-04 02:58:30|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651633120000|2022-05-04 02:58:40|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651633140000|2022-05-04 02:59:00|827.88|825.08|827.64|824.84|827.88|825.08|827.64|824.84|0
1651633150000|2022-05-04 02:59:10|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651633160000|2022-05-04 02:59:20|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651633180000|2022-05-04 02:59:40|828.36|825.56|828.61|825.81|828.61|825.81|828.36|825.56|0
1651633190000|2022-05-04 02:59:50|828.85|826.05|828.61|825.81|828.85|826.05|828.61|825.81|0
1651633200000|2022-05-04 03:00:00|828.25|825.45|828.36|825.56|828.36|825.56|828.25|825.45|0
1651633210000|2022-05-04 03:00:10|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651633230000|2022-05-04 03:00:30|827.88|825.08|827.88|825.08|827.88|825.08|827.64|824.84|0
1651633260000|2022-05-04 03:01:00|827.64|824.84|827.4|824.6|827.64|824.84|827.4|824.6|0
1651633270000|2022-05-04 03:01:10|827.16|824.36|827.4|824.6|827.4|824.6|827.16|824.36|0
1651633280000|2022-05-04 03:01:20|827.16|824.36|826.91|824.11|827.16|824.36|826.91|824.11|0
1651633290000|2022-05-04 03:01:30|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651633300000|2022-05-04 03:01:40|826.43|823.63|826.43|823.63|826.43|823.63|826.43|823.63|0
1651633310000|2022-05-04 03:01:50|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651633320000|2022-05-04 03:02:00|826.43|823.63|826.67|823.87|826.67|823.87|826.43|823.63|0
1651633340000|2022-05-04 03:02:20|826.56|823.76|826.43|823.63|826.56|823.76|826.43|823.63|0
1651633350000|2022-05-04 03:02:30|826.56|823.76|826.43|823.63|826.56|823.76|826.43|823.63|0
1651633370000|2022-05-04 03:02:50|826.56|823.76|826.67|823.87|826.67|823.87|826.56|823.76|0
1651633380000|2022-05-04 03:03:00|826.43|823.63|826.56|823.76|826.56|823.76|826.43|823.63|0
1651633390000|2022-05-04 03:03:10|826.67|823.87|826.56|823.76|826.67|823.87|826.56|823.76|0
1651633400000|2022-05-04 03:03:20|826.43|823.63|826.43|823.63|826.43|823.63|826.43|823.63|0
1651633430000|2022-05-04 03:03:50|826.67|823.87|826.43|823.63|826.67|823.87|826.43|823.63|0
1651633450000|2022-05-04 03:04:10|826.31|823.51|826.43|823.63|826.43|823.63|826.31|823.51|0
1651633510000|2022-05-04 03:05:10|826.67|823.87|826.55|823.75|826.67|823.87|826.55|823.75|0
1651633520000|2022-05-04 03:05:20|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651633530000|2022-05-04 03:05:30|826.55|823.75|826.43|823.63|826.55|823.75|826.43|823.63|0
1651633550000|2022-05-04 03:05:50|826.31|823.51|826.19|823.39|826.31|823.51|826.19|823.39|0
1651633560000|2022-05-04 03:06:00|825.7|822.9|825.7|822.9|825.7|822.9|825.7|822.9|0
1651633570000|2022-05-04 03:06:10|825.59|822.79|825.7|822.9|825.7|822.9|825.59|822.79|0
1651633580000|2022-05-04 03:06:20|825.46|822.66|825.59|822.79|825.7|822.9|825.46|822.66|0
1651633590000|2022-05-04 03:06:30|825.46|822.66|825.59|822.79|825.7|822.9|825.46|822.66|0
1651633600000|2022-05-04 03:06:40|825.7|822.9|825.7|822.9|825.7|822.9|825.7|822.9|0
1651633620000|2022-05-04 03:07:00|825.83|823.03|826.19|823.39|826.19|823.39|825.83|823.03|0
1651633630000|2022-05-04 03:07:10|826.07|823.27|826.19|823.39|826.19|823.39|826.07|823.27|0
1651633650000|2022-05-04 03:07:30|826.43|823.63|826.67|823.87|826.67|823.87|826.43|823.63|0
1651633660000|2022-05-04 03:07:40|826.55|823.75|826.67|823.87|826.67|823.87|826.43|823.63|0
1651633680000|2022-05-04 03:08:00|826.43|823.63|826.43|823.63|826.43|823.63|826.43|823.63|0
1651633690000|2022-05-04 03:08:10|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651633740000|2022-05-04 03:09:00|826.8|824|826.67|823.87|826.91|824.11|826.67|823.87|0
1651633790000|2022-05-04 03:09:50|826.8|824|826.8|824|826.91|824.11|826.8|824|0
1651633800000|2022-05-04 03:10:00|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651633810000|2022-05-04 03:10:10|827.15|824.35|827.64|824.84|827.64|824.84|827.15|824.35|0
1651633820000|2022-05-04 03:10:20|827.52|824.72|827.64|824.84|827.64|824.84|827.4|824.6|0
1651633830000|2022-05-04 03:10:30|827.76|824.96|827.76|824.96|827.76|824.96|827.76|824.96|0
1651633840000|2022-05-04 03:10:40|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651633860000|2022-05-04 03:11:00|827.64|824.84|827.64|824.84|827.64|824.84|827.64|824.84|0
1651633880000|2022-05-04 03:11:20|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651633890000|2022-05-04 03:11:30|827.64|824.84|827.64|824.84|827.76|824.96|827.64|824.84|0
1651633920000|2022-05-04 03:12:00|827.88|825.08|828.61|825.81|828.61|825.81|827.88|825.08|0
1651633940000|2022-05-04 03:12:20|828.36|825.56|828.36|825.56|828.36|825.56|828.36|825.56|0
1651633950000|2022-05-04 03:12:30|828.61|825.81|828.85|826.05|828.85|826.05|828.61|825.81|0
1651633960000|2022-05-04 03:12:40|828.61|825.81|828.36|825.56|828.61|825.81|828.36|825.56|0
1651633980000|2022-05-04 03:13:00|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651633990000|2022-05-04 03:13:10|827.76|824.96|827.88|825.08|827.88|825.08|827.76|824.96|0
1651634030000|2022-05-04 03:13:50|827.64|824.84|827.64|824.84|827.64|824.84|827.64|824.84|0
1651634040000|2022-05-04 03:14:00|827.52|824.72|827.52|824.72|827.52|824.72|827.52|824.72|0
1651634050000|2022-05-04 03:14:10|827.4|824.6|827.4|824.6|827.4|824.6|827.4|824.6|0
1651634060000|2022-05-04 03:14:20|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651634070000|2022-05-04 03:14:30|827.76|824.96|827.88|825.08|827.88|825.08|827.76|824.96|0
1651634080000|2022-05-04 03:14:40|827.64|824.84|827.64|824.84|827.64|824.84|827.64|824.84|0
1651634100000|2022-05-04 03:15:00|827.52|824.72|827.4|824.6|827.64|824.84|827.4|824.6|0
1651634120000|2022-05-04 03:15:20|827.28|824.48|827.15|824.35|827.28|824.48|827.15|824.35|0
1651634130000|2022-05-04 03:15:30|827.04|824.24|826.91|824.11|827.04|824.24|826.8|824|0
1651634140000|2022-05-04 03:15:40|827.15|824.35|827.15|824.35|827.15|824.35|827.15|824.35|0
1651634160000|2022-05-04 03:16:00|826.91|824.11|827.04|824.24|827.04|824.24|826.91|824.11|0
1651634170000|2022-05-04 03:16:10|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651634180000|2022-05-04 03:16:20|827.15|824.35|827.15|824.35|827.15|824.35|827.15|824.35|0
1651634220000|2022-05-04 03:17:00|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651634240000|2022-05-04 03:17:20|827.04|824.24|827.04|824.24|827.04|824.24|827.04|824.24|0
1651634250000|2022-05-04 03:17:30|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651634260000|2022-05-04 03:17:40|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651634300000|2022-05-04 03:18:20|826.8|824|826.8|824|826.8|824|826.8|824|0
1651634310000|2022-05-04 03:18:30|826.67|823.87|826.8|824|826.8|824|826.67|823.87|0
1651634320000|2022-05-04 03:18:40|827.15|824.35|827.28|824.48|827.28|824.48|827.15|824.35|0
1651634330000|2022-05-04 03:18:50|827.15|824.35|827.15|824.35|827.15|824.35|827.15|824.35|0
1651634360000|2022-05-04 03:19:20|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651634400000|2022-05-04 03:20:00|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651634410000|2022-05-04 03:20:10|826.43|823.63|826.43|823.63|826.43|823.63|826.43|823.63|0
1651634420000|2022-05-04 03:20:20|826.55|823.75|826.43|823.63|826.55|823.75|826.43|823.63|0
1651634440000|2022-05-04 03:20:40|826.31|823.51|826.31|823.51|826.31|823.51|826.31|823.51|0
1651634450000|2022-05-04 03:20:50|826.43|823.63|826.19|823.39|826.43|823.63|826.19|823.39|0
1651634490000|2022-05-04 03:21:30|826.43|823.63|826.31|823.51|826.43|823.63|826.31|823.51|0
1651634500000|2022-05-04 03:21:40|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651634520000|2022-05-04 03:22:00|825.94|823.14|826.07|823.27|826.07|823.27|825.94|823.14|0
1651634530000|2022-05-04 03:22:10|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651634540000|2022-05-04 03:22:20|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651634550000|2022-05-04 03:22:30|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651634560000|2022-05-04 03:22:40|826.67|823.87|826.43|823.63|826.67|823.87|826.43|823.63|0
1651634570000|2022-05-04 03:22:50|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651634580000|2022-05-04 03:23:00|826.91|824.11|826.67|823.87|826.91|824.11|826.67|823.87|0
1651634600000|2022-05-04 03:23:20|826.8|824|826.67|823.87|826.8|824|826.67|823.87|0
1651634630000|2022-05-04 03:23:50|826.8|824|826.8|824|826.8|824|826.8|824|0
1651634640000|2022-05-04 03:24:00|826.67|823.87|826.91|824.11|826.91|824.11|826.67|823.87|0
1651634650000|2022-05-04 03:24:10|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651634660000|2022-05-04 03:24:20|826.91|824.11|826.91|824.11|826.91|824.11|826.67|823.87|0
1651634680000|2022-05-04 03:24:40|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651634690000|2022-05-04 03:24:50|826.43|823.63|826.43|823.63|826.43|823.63|826.43|823.63|0
1651634700000|2022-05-04 03:25:00|826.19|823.39|826.07|823.27|826.19|823.39|826.07|823.27|0
1651634710000|2022-05-04 03:25:10|826.19|823.39|825.94|823.14|826.19|823.39|825.94|823.14|0
1651634740000|2022-05-04 03:25:40|825.7|822.9|825.7|822.9|825.7|822.9|825.7|822.9|0
1651634760000|2022-05-04 03:26:00|825.59|822.79|825.7|822.9|825.7|822.9|825.59|822.79|0
1651634770000|2022-05-04 03:26:10|825.46|822.66|825.46|822.66|825.46|822.66|825.46|822.66|0
1651634780000|2022-05-04 03:26:20|825.34|822.54|825.22|822.42|825.34|822.54|825.22|822.42|0
1651634800000|2022-05-04 03:26:40|825.1|822.3|825.46|822.66|825.46|822.66|825.1|822.3|0
1651634810000|2022-05-04 03:26:50|825.7|822.9|825.7|822.9|825.94|823.14|825.7|822.9|0
1651634820000|2022-05-04 03:27:00|825.59|822.79|825.7|822.9|825.7|822.9|825.59|822.79|0
1651634830000|2022-05-04 03:27:10|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651634850000|2022-05-04 03:27:30|826.19|823.39|826.19|823.39|826.19|823.39|826.19|823.39|0
1651634870000|2022-05-04 03:27:50|826.07|823.27|825.94|823.14|826.07|823.27|825.94|823.14|0
1651634880000|2022-05-04 03:28:00|825.7|822.9|826.19|823.39|826.19|823.39|825.7|822.9|0
1651634900000|2022-05-04 03:28:20|826.07|823.27|826.19|823.39|826.19|823.39|825.94|823.14|0
1651634910000|2022-05-04 03:28:30|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651634950000|2022-05-04 03:29:10|825.83|823.03|825.7|822.9|825.94|823.14|825.7|822.9|0
1651634960000|2022-05-04 03:29:20|825.46|822.66|825.94|823.14|825.94|823.14|825.46|822.66|0
1651634990000|2022-05-04 03:29:50|826.19|823.39|826.31|823.51|826.31|823.51|826.19|823.39|0
1651635000000|2022-05-04 03:30:00|826.19|823.39|826.43|823.63|826.43|823.63|826.19|823.39|0
1651635020000|2022-05-04 03:30:20|826.55|823.75|826.43|823.63|826.55|823.75|826.43|823.63|0
1651635030000|2022-05-04 03:30:30|826.31|823.51|826.31|823.51|826.31|823.51|826.31|823.51|0
1651635040000|2022-05-04 03:30:40|826.19|823.39|826.31|823.51|826.43|823.63|826.19|823.39|0
1651635050000|2022-05-04 03:30:50|826.19|823.39|826.43|823.63|826.43|823.63|826.19|823.39|0
1651635060000|2022-05-04 03:31:00|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651635100000|2022-05-04 03:31:40|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651635110000|2022-05-04 03:31:50|827.15|824.35|827.64|824.84|827.64|824.84|827.15|824.35|0
1651635120000|2022-05-04 03:32:00|827.88|825.08|827.64|824.84|827.88|825.08|827.64|824.84|0
1651635130000|2022-05-04 03:32:10|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651635140000|2022-05-04 03:32:20|827.64|824.84|827.64|824.84|827.64|824.84|827.64|824.84|0
1651635160000|2022-05-04 03:32:40|827.88|825.08|827.64|824.84|827.88|825.08|827.64|824.84|0
1651635170000|2022-05-04 03:32:50|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651635180000|2022-05-04 03:33:00|828|825.2|828.12|825.32|828.12|825.32|828|825.2|0
1651635200000|2022-05-04 03:33:20|828.36|825.56|828.6|825.8|828.6|825.8|828.36|825.56|0
1651635210000|2022-05-04 03:33:30|828.73|825.93|829.57|826.77|829.57|826.77|828.73|825.93|0
1651635230000|2022-05-04 03:33:50|829.7|826.9|830.06|827.26|830.06|827.26|829.7|826.9|0
1651635240000|2022-05-04 03:34:00|829.81|827.01|829.46|826.66|829.81|827.01|829.46|826.66|0
1651635250000|2022-05-04 03:34:10|829.57|826.77|829.33|826.53|829.57|826.77|829.33|826.53|0
1651635260000|2022-05-04 03:34:20|829.57|826.77|829.81|827.01|829.81|827.01|829.57|826.77|0
1651635270000|2022-05-04 03:34:30|830.06|827.26|829.81|827.01|830.06|827.26|829.81|827.01|0
1651635310000|2022-05-04 03:35:10|830.06|827.26|830.06|827.26|830.06|827.26|830.06|827.26|0
1651635320000|2022-05-04 03:35:20|829.81|827.01|829.81|827.01|829.94|827.14|829.81|827.01|0
1651635330000|2022-05-04 03:35:30|829.94|827.14|830.06|827.26|830.06|827.26|829.94|827.14|0
1651635340000|2022-05-04 03:35:40|829.81|827.01|829.81|827.01|829.81|827.01|829.81|827.01|0
1651635350000|2022-05-04 03:35:50|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651635360000|2022-05-04 03:36:00|829.46|826.66|829.57|826.77|829.57|826.77|829.46|826.66|0
1651635400000|2022-05-04 03:36:40|829.81|827.01|829.81|827.01|829.81|827.01|829.81|827.01|0
1651635410000|2022-05-04 03:36:50|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651635420000|2022-05-04 03:37:00|830.06|827.26|829.94|827.14|830.06|827.26|829.81|827.01|0
1651635430000|2022-05-04 03:37:10|829.81|827.01|829.57|826.77|829.81|827.01|829.57|826.77|0
1651635460000|2022-05-04 03:37:40|829.7|826.9|829.33|826.53|829.7|826.9|829.33|826.53|0
1651635470000|2022-05-04 03:37:50|829.09|826.29|829.33|826.53|829.33|826.53|829.09|826.29|0
1651635480000|2022-05-04 03:38:00|829.21|826.41|829.33|826.53|829.33|826.53|829.21|826.41|0
1651635510000|2022-05-04 03:38:30|829.57|826.77|829.33|826.53|829.57|826.77|829.33|826.53|0
1651635540000|2022-05-04 03:39:00|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651635550000|2022-05-04 03:39:10|829.81|827.01|829.81|827.01|829.81|827.01|829.81|827.01|0
1651635560000|2022-05-04 03:39:20|830.06|827.26|829.81|827.01|830.06|827.26|829.81|827.01|0
1651635570000|2022-05-04 03:39:30|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651635580000|2022-05-04 03:39:40|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1651635590000|2022-05-04 03:39:50|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651635600000|2022-05-04 03:40:00|829.7|826.9|829.57|826.77|829.7|826.9|829.57|826.77|0
1651635610000|2022-05-04 03:40:10|830.06|827.26|830.06|827.26|830.06|827.26|830.06|827.26|0
1651635620000|2022-05-04 03:40:20|830.54|827.74|830.54|827.74|830.54|827.74|830.54|827.74|0
1651635630000|2022-05-04 03:40:30|830.78|827.98|830.54|827.74|830.78|827.98|830.54|827.74|0
1651635640000|2022-05-04 03:40:40|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1651635650000|2022-05-04 03:40:50|830.54|827.74|830.54|827.74|830.54|827.74|830.54|827.74|0
1651635660000|2022-05-04 03:41:00|830.78|827.98|830.78|827.98|830.78|827.98|830.78|827.98|0
1651635670000|2022-05-04 03:41:10|830.67|827.87|830.54|827.74|830.67|827.87|830.54|827.74|0
1651635700000|2022-05-04 03:41:40|830.78|827.98|830.78|827.98|830.78|827.98|830.78|827.98|0
1651635710000|2022-05-04 03:41:50|831.02|828.22|831.02|828.22|831.02|828.22|831.02|828.22|0
1651635720000|2022-05-04 03:42:00|831.27|828.47|831.02|828.22|831.27|828.47|831.02|828.22|0
1651635730000|2022-05-04 03:42:10|831.15|828.35|831.15|828.35|831.15|828.35|831.15|828.35|0
1651635740000|2022-05-04 03:42:20|831.27|828.47|831.02|828.22|831.27|828.47|831.02|828.22|0
1651635750000|2022-05-04 03:42:30|831.27|828.47|831.15|828.35|831.27|828.47|831.02|828.22|0
1651635760000|2022-05-04 03:42:40|831.27|828.47|830.78|827.98|831.27|828.47|830.78|827.98|0
1651635770000|2022-05-04 03:42:50|830.54|827.74|830.54|827.74|830.54|827.74|830.54|827.74|0
1651635790000|2022-05-04 03:43:10|830.78|827.98|830.78|827.98|830.78|827.98|830.78|827.98|0
1651635810000|2022-05-04 03:43:30|830.91|828.11|830.91|828.11|830.91|828.11|830.91|828.11|0
1651635820000|2022-05-04 03:43:40|830.78|827.98|830.54|827.74|830.78|827.98|830.54|827.74|0
1651635830000|2022-05-04 03:43:50|830.78|827.98|830.78|827.98|830.78|827.98|830.78|827.98|0
1651635840000|2022-05-04 03:44:00|830.54|827.74|830.54|827.74|830.54|827.74|830.54|827.74|0
1651635850000|2022-05-04 03:44:10|830.67|827.87|830.54|827.74|830.67|827.87|830.54|827.74|0
1651635860000|2022-05-04 03:44:20|830.66|827.86|830.78|827.98|830.78|827.98|830.66|827.86|0
1651635870000|2022-05-04 03:44:30|830.54|827.74|830.3|827.5|830.54|827.74|830.3|827.5|0
1651635890000|2022-05-04 03:44:50|830.06|827.26|830.06|827.26|830.06|827.26|830.06|827.26|0
1651635900000|2022-05-04 03:45:00|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1651635910000|2022-05-04 03:45:10|830.18|827.38|829.81|827.01|830.18|827.38|829.81|827.01|0
1651635920000|2022-05-04 03:45:20|830.06|827.26|829.81|827.01|830.06|827.26|829.81|827.01|0
1651635930000|2022-05-04 03:45:30|829.94|827.14|830.06|827.26|830.06|827.26|829.81|827.01|0
1651635940000|2022-05-04 03:45:40|830.05|827.25|829.81|827.01|830.05|827.25|829.81|827.01|0
1651635960000|2022-05-04 03:46:00|829.57|826.77|829.33|826.53|829.57|826.77|829.33|826.53|0
1651635980000|2022-05-04 03:46:20|829.57|826.77|829.33|826.53|829.57|826.77|829.33|826.53|0
1651635990000|2022-05-04 03:46:30|829.57|826.77|829.45|826.65|829.57|826.77|829.45|826.65|0
1651636000000|2022-05-04 03:46:40|829.33|826.53|829.57|826.77|829.57|826.77|829.33|826.53|0
1651636010000|2022-05-04 03:46:50|829.45|826.65|829.81|827.01|829.81|827.01|829.45|826.65|0
1651636050000|2022-05-04 03:47:30|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1651636080000|2022-05-04 03:48:00|830.05|827.25|830.05|827.25|830.05|827.25|830.05|827.25|0
1651636090000|2022-05-04 03:48:10|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1651636130000|2022-05-04 03:48:50|830.54|827.74|830.3|827.5|830.54|827.74|830.3|827.5|0
1651636140000|2022-05-04 03:49:00|830.42|827.62|830.42|827.62|830.42|827.62|830.42|827.62|0
1651636150000|2022-05-04 03:49:10|830.3|827.5|830.54|827.74|830.54|827.74|830.3|827.5|0
1651636170000|2022-05-04 03:49:30|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1651636190000|2022-05-04 03:49:50|830.42|827.62|830.3|827.5|830.54|827.74|830.3|827.5|0
1651636200000|2022-05-04 03:50:00|830.18|827.38|830.3|827.5|830.3|827.5|830.18|827.38|0
1651636210000|2022-05-04 03:50:10|830.05|827.25|829.81|827.01|830.05|827.25|829.81|827.01|0
1651636220000|2022-05-04 03:50:20|830.05|827.25|829.81|827.01|830.05|827.25|829.81|827.01|0
1651636230000|2022-05-04 03:50:30|830.05|827.25|829.94|827.14|830.05|827.25|829.94|827.14|0
1651636240000|2022-05-04 03:50:40|830.05|827.25|830.05|827.25|830.05|827.25|829.81|827.01|0
1651636250000|2022-05-04 03:50:50|829.81|827.01|829.81|827.01|829.81|827.01|829.81|827.01|0
1651636260000|2022-05-04 03:51:00|829.94|827.14|829.81|827.01|830.05|827.25|829.81|827.01|0
1651636300000|2022-05-04 03:51:40|829.94|827.14|829.81|827.01|829.94|827.14|829.81|827.01|0
1651636320000|2022-05-04 03:52:00|829.94|827.14|830.05|827.25|830.05|827.25|829.94|827.14|0
1651636330000|2022-05-04 03:52:10|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1651636340000|2022-05-04 03:52:20|830.18|827.38|830.18|827.38|830.18|827.38|830.18|827.38|0
1651636350000|2022-05-04 03:52:30|830.05|827.25|830.3|827.5|830.3|827.5|830.05|827.25|0
1651636400000|2022-05-04 03:53:20|830.05|827.25|830.05|827.25|830.05|827.25|830.05|827.25|0
1651636420000|2022-05-04 03:53:40|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1651636430000|2022-05-04 03:53:50|830.05|827.25|830.05|827.25|830.05|827.25|830.05|827.25|0
1651636440000|2022-05-04 03:54:00|829.81|827.01|829.81|827.01|829.81|827.01|829.81|827.01|0
1651636450000|2022-05-04 03:54:10|829.7|826.9|829.7|826.9|829.7|826.9|829.7|826.9|0
1651636460000|2022-05-04 03:54:20|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651636480000|2022-05-04 03:54:40|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1651636490000|2022-05-04 03:54:50|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651636530000|2022-05-04 03:55:30|829.45|826.65|829.57|826.77|829.57|826.77|829.45|826.65|0
1651636540000|2022-05-04 03:55:40|829.45|826.65|829.57|826.77|829.57|826.77|829.33|826.53|0
1651636580000|2022-05-04 03:56:20|829.81|827.01|830.05|827.25|830.05|827.25|829.81|827.01|0
1651636590000|2022-05-04 03:56:30|829.81|827.01|829.81|827.01|829.81|827.01|829.81|827.01|0
1651636600000|2022-05-04 03:56:40|829.94|827.14|829.94|827.14|829.94|827.14|829.94|827.14|0
1651636610000|2022-05-04 03:56:50|830.05|827.25|829.81|827.01|830.05|827.25|829.81|827.01|0
1651636630000|2022-05-04 03:57:10|829.57|826.77|829.57|826.77|829.81|827.01|829.57|826.77|0
1651636670000|2022-05-04 03:57:50|829.45|826.65|829.57|826.77|829.57|826.77|829.45|826.65|0
1651636700000|2022-05-04 03:58:20|829.81|827.01|829.81|827.01|829.81|827.01|829.81|827.01|0
1651636710000|2022-05-04 03:58:30|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1651636750000|2022-05-04 03:59:10|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1651636760000|2022-05-04 03:59:20|829.45|826.65|829.33|826.53|829.45|826.65|829.33|826.53|0
1651636770000|2022-05-04 03:59:30|829.21|826.41|829.33|826.53|829.33|826.53|829.21|826.41|0
1651636790000|2022-05-04 03:59:50|829.21|826.41|829.21|826.41|829.21|826.41|829.21|826.41|0
1651636800000|2022-05-04 04:00:00|829.09|826.29|829.09|826.29|829.09|826.29|829.09|826.29|0
1651636830000|2022-05-04 04:00:30|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1651636840000|2022-05-04 04:00:40|829.09|826.29|828.6|825.8|829.09|826.29|828.6|825.8|0
1651636850000|2022-05-04 04:00:50|828.36|825.56|826.91|824.11|828.36|825.56|826.91|824.11|0
1651636860000|2022-05-04 04:01:00|826.67|823.87|827.15|824.35|827.15|824.35|826.67|823.87|0
1651636870000|2022-05-04 04:01:10|827.63|824.83|827.39|824.59|827.63|824.83|827.39|824.59|0
1651636880000|2022-05-04 04:01:20|827.76|824.96|827.63|824.83|827.76|824.96|827.63|824.83|0
1651636890000|2022-05-04 04:01:30|827.76|824.96|827.76|824.96|827.76|824.96|827.76|824.96|0
1651636900000|2022-05-04 04:01:40|827.63|824.83|827.52|824.72|827.63|824.83|827.52|824.72|0
1651636910000|2022-05-04 04:01:50|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651636920000|2022-05-04 04:02:00|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651636940000|2022-05-04 04:02:20|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651636950000|2022-05-04 04:02:30|827.76|824.96|827.76|824.96|827.76|824.96|827.76|824.96|0
1651636960000|2022-05-04 04:02:40|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651636970000|2022-05-04 04:02:50|827.52|824.72|827.52|824.72|827.52|824.72|827.52|824.72|0
1651636980000|2022-05-04 04:03:00|827.63|824.83|827.88|825.08|827.88|825.08|827.63|824.83|0
1651637000000|2022-05-04 04:03:20|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651637020000|2022-05-04 04:03:40|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651637040000|2022-05-04 04:04:00|827.76|824.96|827.76|824.96|827.76|824.96|827.76|824.96|0
1651637050000|2022-05-04 04:04:10|827.88|825.08|827.39|824.59|827.88|825.08|827.39|824.59|0
1651637060000|2022-05-04 04:04:20|827.63|824.83|827.76|824.96|827.76|824.96|827.63|824.83|0
1651637070000|2022-05-04 04:04:30|827.63|824.83|827.63|824.83|827.88|825.08|827.63|824.83|0
1651637090000|2022-05-04 04:04:50|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651637110000|2022-05-04 04:05:10|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651637130000|2022-05-04 04:05:30|827.76|824.96|827.88|825.08|827.88|825.08|827.76|824.96|0
1651637140000|2022-05-04 04:05:40|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651637150000|2022-05-04 04:05:50|827.88|825.08|828|825.2|828|825.2|827.88|825.08|0
1651637160000|2022-05-04 04:06:00|827.88|825.08|827.63|824.83|827.88|825.08|827.63|824.83|0
1651637170000|2022-05-04 04:06:10|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651637190000|2022-05-04 04:06:30|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651637200000|2022-05-04 04:06:40|827.88|825.08|828|825.2|828|825.2|827.88|825.08|0
1651637210000|2022-05-04 04:06:50|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651637220000|2022-05-04 04:07:00|828|825.2|828.12|825.32|828.12|825.32|828|825.2|0
1651637260000|2022-05-04 04:07:40|828.36|825.56|828.24|825.44|828.36|825.56|828.24|825.44|0
1651637270000|2022-05-04 04:07:50|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651637290000|2022-05-04 04:08:10|828.24|825.44|828.12|825.32|828.24|825.44|828.12|825.32|0
1651637300000|2022-05-04 04:08:20|827.88|825.08|827.88|825.08|827.88|825.08|827.88|825.08|0
1651637320000|2022-05-04 04:08:40|828|825.2|827.88|825.08|828|825.2|827.88|825.08|0
1651637330000|2022-05-04 04:08:50|828.12|825.32|828.24|825.44|828.24|825.44|828.12|825.32|0
1651637340000|2022-05-04 04:09:00|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1651637400000|2022-05-04 04:10:00|828.24|825.44|828.24|825.44|828.24|825.44|828.24|825.44|0
1651637410000|2022-05-04 04:10:10|828.36|825.56|828.12|825.32|828.36|825.56|828.12|825.32|0
1651637420000|2022-05-04 04:10:20|828.36|825.56|828.36|825.56|828.36|825.56|828.36|825.56|0
1651637430000|2022-05-04 04:10:30|828.6|825.8|828.36|825.56|828.6|825.8|828.36|825.56|0
1651637440000|2022-05-04 04:10:40|828.6|825.8|828.6|825.8|828.6|825.8|828.6|825.8|0
1651637460000|2022-05-04 04:11:00|828.73|825.93|828.6|825.8|828.73|825.93|828.6|825.8|0
1651637470000|2022-05-04 04:11:10|828.49|825.69|828.49|825.69|828.49|825.69|828.49|825.69|0
1651637480000|2022-05-04 04:11:20|828.6|825.8|828.49|825.69|828.6|825.8|828.49|825.69|0
1651637490000|2022-05-04 04:11:30|828.6|825.8|828.49|825.69|828.6|825.8|828.49|825.69|0
1651637500000|2022-05-04 04:11:40|828.36|825.56|828.36|825.56|828.36|825.56|828.36|825.56|0
1651637550000|2022-05-04 04:12:30|828.49|825.69|828.49|825.69|828.49|825.69|828.49|825.69|0
1651637560000|2022-05-04 04:12:40|828.6|825.8|828.36|825.56|828.6|825.8|828.36|825.56|0
1651637580000|2022-05-04 04:13:00|828.49|825.69|828.49|825.69|828.49|825.69|828.49|825.69|0
1651637590000|2022-05-04 04:13:10|828.36|825.56|828.6|825.8|828.6|825.8|828.36|825.56|0
1651637630000|2022-05-04 04:13:50|827.63|824.83|827.52|824.72|827.63|824.83|827.52|824.72|0
1651637640000|2022-05-04 04:14:00|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651637650000|2022-05-04 04:14:10|827.15|824.35|827.76|824.96|827.76|824.96|827.15|824.35|0
1651637660000|2022-05-04 04:14:20|827.63|824.83|827.39|824.59|827.88|825.08|827.39|824.59|0
1651637670000|2022-05-04 04:14:30|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651637680000|2022-05-04 04:14:40|826.67|823.87|826.42|823.62|826.67|823.87|826.42|823.62|0
1651637690000|2022-05-04 04:14:50|826.67|823.87|827.39|824.59|827.39|824.59|826.67|823.87|0
1651637700000|2022-05-04 04:15:00|827.28|824.48|827.39|824.59|827.39|824.59|827.15|824.35|0
1651637730000|2022-05-04 04:15:30|827.28|824.48|827.15|824.35|827.28|824.48|827.15|824.35|0
1651637760000|2022-05-04 04:16:00|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651637820000|2022-05-04 04:17:00|827.15|824.35|827.15|824.35|827.15|824.35|827.15|824.35|0
1651637840000|2022-05-04 04:17:20|827.03|824.23|826.79|823.99|827.03|824.23|826.79|823.99|0
1651637850000|2022-05-04 04:17:30|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651637870000|2022-05-04 04:17:50|826.55|823.75|826.42|823.62|826.55|823.75|826.42|823.62|0
1651637890000|2022-05-04 04:18:10|826.07|823.27|826.07|823.27|826.07|823.27|826.07|823.27|0
1651637900000|2022-05-04 04:18:20|825.7|822.9|826.18|823.38|826.18|823.38|825.7|822.9|0
1651637920000|2022-05-04 04:18:40|826.42|823.62|826.31|823.51|826.42|823.62|826.31|823.51|0
1651637930000|2022-05-04 04:18:50|826.18|823.38|826.31|823.51|826.31|823.51|826.18|823.38|0
1651637940000|2022-05-04 04:19:00|826.42|823.62|826.42|823.62|826.42|823.62|826.42|823.62|0
1651637960000|2022-05-04 04:19:20|826.18|823.38|826.18|823.38|826.18|823.38|826.18|823.38|0
1651637990000|2022-05-04 04:19:50|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651638010000|2022-05-04 04:20:10|825.7|822.9|825.7|822.9|825.82|823.02|825.7|822.9|0
1651638020000|2022-05-04 04:20:20|825.94|823.14|825.82|823.02|825.94|823.14|825.82|823.02|0
1651638030000|2022-05-04 04:20:30|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651638050000|2022-05-04 04:20:50|826.18|823.38|825.94|823.14|826.18|823.38|825.94|823.14|0
1651638070000|2022-05-04 04:21:10|826.18|823.38|826.18|823.38|826.18|823.38|826.18|823.38|0
1651638140000|2022-05-04 04:22:20|826.42|823.62|826.18|823.38|826.42|823.62|826.18|823.38|0
1651638160000|2022-05-04 04:22:40|826.42|823.62|826.42|823.62|826.42|823.62|826.42|823.62|0
1651638190000|2022-05-04 04:23:10|826.67|823.87|826.18|823.38|826.67|823.87|826.18|823.38|0
1651638240000|2022-05-04 04:24:00|826.31|823.51|826.31|823.51|826.31|823.51|826.31|823.51|0
1651638250000|2022-05-04 04:24:10|826.18|823.38|826.42|823.62|826.42|823.62|826.18|823.38|0
1651638370000|2022-05-04 04:26:10|826.67|823.87|826.67|823.87|826.67|823.87|826.67|823.87|0
1651638410000|2022-05-04 04:26:50|826.66|823.86|826.66|823.86|826.66|823.86|826.66|823.86|0
1651638420000|2022-05-04 04:27:00|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1651638430000|2022-05-04 04:27:10|826.42|823.62|826.42|823.62|826.42|823.62|826.42|823.62|0
1651638450000|2022-05-04 04:27:30|826.18|823.38|826.18|823.38|826.18|823.38|826.18|823.38|0
1651638460000|2022-05-04 04:27:40|826.42|823.62|826.42|823.62|826.42|823.62|826.42|823.62|0
1651638480000|2022-05-04 04:28:00|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1651638500000|2022-05-04 04:28:20|826.42|823.62|826.66|823.86|826.66|823.86|826.42|823.62|0
1651638560000|2022-05-04 04:29:20|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1651638570000|2022-05-04 04:29:30|826.66|823.86|826.66|823.86|826.66|823.86|826.66|823.86|0
1651638600000|2022-05-04 04:30:00|826.42|823.62|826.66|823.86|826.66|823.86|826.42|823.62|0
1651638610000|2022-05-04 04:30:10|826.42|823.62|826.42|823.62|826.42|823.62|826.42|823.62|0
1651638630000|2022-05-04 04:30:30|826.18|823.38|826.18|823.38|826.18|823.38|826.18|823.38|0
1651638670000|2022-05-04 04:31:10|825.7|822.9|825.21|822.41|825.7|822.9|825.21|822.41|0
1651638680000|2022-05-04 04:31:20|825.1|822.3|824.73|821.93|825.1|822.3|824.73|821.93|0
1651638690000|2022-05-04 04:31:30|824.97|822.17|824.97|822.17|824.97|822.17|824.97|822.17|0
1651638700000|2022-05-04 04:31:40|824.73|821.93|824.73|821.93|824.73|821.93|824.73|821.93|0
1651638710000|2022-05-04 04:31:50|824.97|822.17|824.97|822.17|824.97|822.17|824.97|822.17|0
1651638720000|2022-05-04 04:32:00|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651638760000|2022-05-04 04:32:40|825.46|822.66|825.46|822.66|825.46|822.66|825.46|822.66|0
1651638780000|2022-05-04 04:33:00|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651638800000|2022-05-04 04:33:20|825.46|822.66|824.25|821.45|825.46|822.66|824.25|821.45|0
1651638810000|2022-05-04 04:33:30|824.37|821.57|824.13|821.33|824.37|821.57|824.13|821.33|0
1651638820000|2022-05-04 04:33:40|824.49|821.69|824.49|821.69|824.49|821.69|824.49|821.69|0
1651638830000|2022-05-04 04:33:50|824.61|821.81|824.49|821.69|824.73|821.93|824.49|821.69|0
1651638840000|2022-05-04 04:34:00|823.76|820.96|823.76|820.96|823.76|820.96|823.76|820.96|0
1651638850000|2022-05-04 04:34:10|823.52|820.72|823.52|820.72|823.52|820.72|823.52|820.72|0
1651638860000|2022-05-04 04:34:20|823.76|820.96|823.76|820.96|823.76|820.96|823.76|820.96|0
1651638880000|2022-05-04 04:34:40|823.65|820.85|823.76|820.96|823.76|820.96|823.52|820.72|0
1651638890000|2022-05-04 04:34:50|824.25|821.45|824.25|821.45|824.25|821.45|824|821.2|0
1651638900000|2022-05-04 04:35:00|824.13|821.33|824|821.2|824.13|821.33|824|821.2|0
1651638910000|2022-05-04 04:35:10|824.25|821.45|824.25|821.45|824.25|821.45|824.25|821.45|0
1651638920000|2022-05-04 04:35:20|824.49|821.69|824.13|821.33|824.49|821.69|824.13|821.33|0
1651638930000|2022-05-04 04:35:30|824.25|821.45|824.49|821.69|824.49|821.69|824.25|821.45|0
1651638940000|2022-05-04 04:35:40|824.25|821.45|824.37|821.57|824.37|821.57|824.25|821.45|0
1651638950000|2022-05-04 04:35:50|824.25|821.45|824.49|821.69|824.49|821.69|824.25|821.45|0
1651638990000|2022-05-04 04:36:30|824.73|821.93|824.61|821.81|824.73|821.93|824.61|821.81|0
1651639000000|2022-05-04 04:36:40|824.73|821.93|824.49|821.69|824.73|821.93|824.49|821.69|0
1651639010000|2022-05-04 04:36:50|824.37|821.57|824.73|821.93|824.73|821.93|824.37|821.57|0
1651639020000|2022-05-04 04:37:00|824.49|821.69|824.49|821.69|824.49|821.69|824.49|821.69|0
1651639120000|2022-05-04 04:38:40|824.25|821.45|824.25|821.45|824.25|821.45|824.25|821.45|0
1651639130000|2022-05-04 04:38:50|824|821.2|824|821.2|824|821.2|824|821.2|0
1651639150000|2022-05-04 04:39:10|823.89|821.09|823.89|821.09|823.89|821.09|823.89|821.09|0
1651639160000|2022-05-04 04:39:20|824|821.2|824.25|821.45|824.25|821.45|824|821.2|0
1651639170000|2022-05-04 04:39:30|824|821.2|823.76|820.96|824|821.2|823.76|820.96|0
1651639190000|2022-05-04 04:39:50|823.52|820.72|823.65|820.85|823.65|820.85|823.52|820.72|0
1651639200000|2022-05-04 04:40:00|823.76|820.96|823.76|820.96|823.76|820.96|823.76|820.96|0
1651639220000|2022-05-04 04:40:20|824|821.2|824|821.2|824|821.2|824|821.2|0
1651639250000|2022-05-04 04:40:50|824.25|821.45|824.25|821.45|824.25|821.45|824.25|821.45|0
1651639270000|2022-05-04 04:41:10|824.37|821.57|824.25|821.45|824.37|821.57|824.25|821.45|0
1651639300000|2022-05-04 04:41:40|824.49|821.69|824.49|821.69|824.49|821.69|824.49|821.69|0
1651639320000|2022-05-04 04:42:00|824.37|821.57|824.25|821.45|824.37|821.57|824.25|821.45|0
1651639410000|2022-05-04 04:43:30|824.61|821.81|824.49|821.69|824.61|821.81|824.49|821.69|0
1651639450000|2022-05-04 04:44:10|824.37|821.57|824.49|821.69|824.49|821.69|824.37|821.57|0
1651639460000|2022-05-04 04:44:20|824.73|821.93|824.73|821.93|824.73|821.93|824.73|821.93|0
1651639520000|2022-05-04 04:45:20|824.97|822.17|824.97|822.17|824.97|822.17|824.97|822.17|0
1651639530000|2022-05-04 04:45:30|824.85|822.05|824.97|822.17|824.97|822.17|824.85|822.05|0
1651639540000|2022-05-04 04:45:40|825.1|822.3|824.97|822.17|825.1|822.3|824.97|822.17|0
1651639600000|2022-05-04 04:46:40|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651639630000|2022-05-04 04:47:10|825.1|822.3|825.1|822.3|825.1|822.3|825.1|822.3|0
1651639640000|2022-05-04 04:47:20|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651639680000|2022-05-04 04:48:00|825.34|822.54|825.34|822.54|825.34|822.54|825.34|822.54|0
1651639690000|2022-05-04 04:48:10|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651639700000|2022-05-04 04:48:20|825.45|822.65|825.45|822.65|825.45|822.65|825.45|822.65|0
1651639720000|2022-05-04 04:48:40|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651639730000|2022-05-04 04:48:50|825.34|822.54|825.34|822.54|825.34|822.54|825.34|822.54|0
1651639740000|2022-05-04 04:49:00|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651639850000|2022-05-04 04:50:50|825.45|822.65|825.58|822.78|825.58|822.78|825.45|822.65|0
1651639860000|2022-05-04 04:51:00|825.7|822.9|825.7|822.9|825.7|822.9|825.7|822.9|0
1651639880000|2022-05-04 04:51:20|825.82|823.02|825.82|823.02|825.94|823.14|825.82|823.02|0
1651639890000|2022-05-04 04:51:30|825.94|823.14|825.82|823.02|825.94|823.14|825.82|823.02|0
1651639900000|2022-05-04 04:51:40|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651639940000|2022-05-04 04:52:20|826.18|823.38|826.42|823.62|826.42|823.62|826.18|823.38|0
1651639950000|2022-05-04 04:52:30|826.18|823.38|826.18|823.38|826.18|823.38|826.18|823.38|0
1651639980000|2022-05-04 04:53:00|826.42|823.62|826.42|823.62|826.42|823.62|826.42|823.62|0
1651640020000|2022-05-04 04:53:40|826.66|823.86|826.9|824.1|826.9|824.1|826.66|823.86|0
1651640030000|2022-05-04 04:53:50|827.03|824.23|826.9|824.1|827.03|824.23|826.9|824.1|0
1651640060000|2022-05-04 04:54:20|827.03|824.23|827.15|824.35|827.15|824.35|827.03|824.23|0
1651640070000|2022-05-04 04:54:30|826.9|824.1|826.9|824.1|826.9|824.1|826.9|824.1|0
1651640100000|2022-05-04 04:55:00|826.66|823.86|826.66|823.86|826.66|823.86|826.66|823.86|0
1651640150000|2022-05-04 04:55:50|826.9|824.1|826.9|824.1|826.9|824.1|826.9|824.1|0
1651640200000|2022-05-04 04:56:40|827.15|824.35|826.9|824.1|827.15|824.35|826.9|824.1|0
1651640210000|2022-05-04 04:56:50|827.15|824.35|826.9|824.1|827.15|824.35|826.9|824.1|0
1651640240000|2022-05-04 04:57:20|827.15|824.35|827.15|824.35|827.15|824.35|827.03|824.23|0
1651640270000|2022-05-04 04:57:50|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651640280000|2022-05-04 04:58:00|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651640290000|2022-05-04 04:58:10|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651640320000|2022-05-04 04:58:40|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651640370000|2022-05-04 04:59:30|827.87|825.07|828.36|825.56|828.36|825.56|827.63|824.83|0
1651640380000|2022-05-04 04:59:40|827.87|825.07|827.87|825.07|827.87|825.07|827.76|824.96|0
1651640400000|2022-05-04 05:00:00|828.11|825.31|827.87|825.07|828.11|825.31|827.87|825.07|0
1651640410000|2022-05-04 05:00:10|827.76|824.96|827.87|825.07|827.87|825.07|827.76|824.96|0
1651640460000|2022-05-04 05:01:00|828.11|825.31|828.36|825.56|828.36|825.56|828.11|825.31|0
1651640470000|2022-05-04 05:01:10|828.6|825.8|828.6|825.8|828.6|825.8|828.6|825.8|0
1651640480000|2022-05-04 05:01:20|828.48|825.68|828.36|825.56|828.48|825.68|828.36|825.56|0
1651640490000|2022-05-04 05:01:30|828.24|825.44|828.11|825.31|828.24|825.44|828.11|825.31|0
1651640500000|2022-05-04 05:01:40|827.87|825.07|827.63|824.83|827.87|825.07|827.63|824.83|0
1651640540000|2022-05-04 05:02:20|827.87|825.07|827.87|825.07|827.87|825.07|827.87|825.07|0
1651640550000|2022-05-04 05:02:30|827.63|824.83|827.63|824.83|827.63|824.83|827.51|824.71|0
1651640560000|2022-05-04 05:02:40|827.51|824.71|827.39|824.59|827.51|824.71|827.39|824.59|0
1651640570000|2022-05-04 05:02:50|827.15|824.35|827.15|824.35|827.15|824.35|827.15|824.35|0
1651640580000|2022-05-04 05:03:00|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1651640590000|2022-05-04 05:03:10|826.9|824.1|826.9|824.1|826.9|824.1|826.9|824.1|0
1651640610000|2022-05-04 05:03:30|827.15|824.35|827.15|824.35|827.15|824.35|827.15|824.35|0
1651640620000|2022-05-04 05:03:40|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651640630000|2022-05-04 05:03:50|827.51|824.71|827.76|824.96|827.76|824.96|827.51|824.71|0
1651640640000|2022-05-04 05:04:00|827.87|825.07|827.87|825.07|827.87|825.07|827.87|825.07|0
1651640650000|2022-05-04 05:04:10|828.11|825.31|828.36|825.56|828.6|825.8|828.11|825.31|0
1651640660000|2022-05-04 05:04:20|828.11|825.31|828.11|825.31|828.11|825.31|828.11|825.31|0
1651640670000|2022-05-04 05:04:30|827.87|825.07|827.87|825.07|828.11|825.31|827.87|825.07|0
1651640690000|2022-05-04 05:04:50|827.63|824.83|827.51|824.71|827.63|824.83|827.51|824.71|0
1651640700000|2022-05-04 05:05:00|827.39|824.59|827.63|824.83|827.63|824.83|827.39|824.59|0
1651640710000|2022-05-04 05:05:10|827.39|824.59|827.39|824.59|827.63|824.83|827.39|824.59|0
1651640720000|2022-05-04 05:05:20|827.51|824.71|827.63|824.83|827.63|824.83|827.51|824.71|0
1651640740000|2022-05-04 05:05:40|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651640760000|2022-05-04 05:06:00|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651640770000|2022-05-04 05:06:10|827.87|825.07|827.76|824.96|827.87|825.07|827.76|824.96|0
1651640780000|2022-05-04 05:06:20|827.63|824.83|827.63|824.83|827.63|824.83|827.63|824.83|0
1651640810000|2022-05-04 05:06:50|827.39|824.59|826.9|824.1|827.39|824.59|826.9|824.1|0
1651640850000|2022-05-04 05:07:30|826.42|823.62|825.94|823.14|826.42|823.62|825.94|823.14|0
1651640860000|2022-05-04 05:07:40|825.69|822.89|825.21|822.41|825.69|822.89|825.21|822.41|0
1651640870000|2022-05-04 05:07:50|825.45|822.65|825.21|822.41|825.45|822.65|825.21|822.41|0
1651640900000|2022-05-04 05:08:20|824.97|822.17|824.97|822.17|824.97|822.17|824.97|822.17|0
1651640920000|2022-05-04 05:08:40|824.85|822.05|824.73|821.93|824.85|822.05|824.73|821.93|0
1651640930000|2022-05-04 05:08:50|824.97|822.17|824.97|822.17|824.97|822.17|824.97|822.17|0
1651640980000|2022-05-04 05:09:40|825.21|822.41|824.97|822.17|825.21|822.41|824.97|822.17|0
1651640990000|2022-05-04 05:09:50|825.09|822.29|824.97|822.17|825.09|822.29|824.97|822.17|0
1651641010000|2022-05-04 05:10:10|825.21|822.41|825.09|822.29|825.21|822.41|825.09|822.29|0
1651641020000|2022-05-04 05:10:20|825.21|822.41|825.69|822.89|825.69|822.89|825.21|822.41|0
1651641050000|2022-05-04 05:10:50|825.82|823.02|825.82|823.02|825.82|823.02|825.82|823.02|0
1651641060000|2022-05-04 05:11:00|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651641070000|2022-05-04 05:11:10|826.18|823.38|825.69|822.89|826.18|823.38|825.69|822.89|0
1651641080000|2022-05-04 05:11:20|825.45|822.65|825.34|822.54|825.45|822.65|825.34|822.54|0
1651641090000|2022-05-04 05:11:30|825.45|822.65|825.45|822.65|825.45|822.65|825.45|822.65|0
1651641110000|2022-05-04 05:11:50|825.21|822.41|825.21|822.41|825.21|822.41|825.21|822.41|0
1651641120000|2022-05-04 05:12:00|825.45|822.65|825.34|822.54|825.45|822.65|825.34|822.54|0
1651641130000|2022-05-04 05:12:10|825.45|822.65|824.97|822.17|825.45|822.65|824.97|822.17|0
1651641140000|2022-05-04 05:12:20|824.73|821.93|824.49|821.69|824.73|821.93|824.49|821.69|0
1651641150000|2022-05-04 05:12:30|824.24|821.44|824.24|821.44|824.24|821.44|824.24|821.44|0
1651641160000|2022-05-04 05:12:40|824|821.2|823.76|820.96|824|821.2|823.76|820.96|0
1651641170000|2022-05-04 05:12:50|824|821.2|824.24|821.44|824.24|821.44|824|821.2|0
1651641190000|2022-05-04 05:13:10|824|821.2|824|821.2|824|821.2|823.89|821.09|0
1651641200000|2022-05-04 05:13:20|824.24|821.44|824.24|821.44|824.24|821.44|824.24|821.44|0
1651641210000|2022-05-04 05:13:30|824.49|821.69|824.49|821.69|824.49|821.69|824.49|821.69|0
1651641220000|2022-05-04 05:13:40|824.73|821.93|824.73|821.93|824.73|821.93|824.73|821.93|0
1651641250000|2022-05-04 05:14:10|824.97|822.17|824.97|822.17|824.97|822.17|824.97|822.17|0
1651641260000|2022-05-04 05:14:20|824.73|821.93|824.97|822.17|824.97|822.17|824.73|821.93|0
1651641270000|2022-05-04 05:14:30|825.21|822.41|825.69|822.89|825.69|822.89|825.21|822.41|0
1651641280000|2022-05-04 05:14:40|825.45|822.65|825.45|822.65|825.45|822.65|825.45|822.65|0
1651641290000|2022-05-04 05:14:50|825.34|822.54|825.69|822.89|825.69|822.89|825.34|822.54|0
1651641300000|2022-05-04 05:15:00|825.58|822.78|825.69|822.89|825.69|822.89|825.58|822.78|0
1651641310000|2022-05-04 05:15:10|825.45|822.65|825.21|822.41|825.45|822.65|825.21|822.41|0
1651641320000|2022-05-04 05:15:20|825.45|822.65|825.45|822.65|825.45|822.65|825.45|822.65|0
1651641330000|2022-05-04 05:15:30|825.69|822.89|826.18|823.38|826.18|823.38|825.69|822.89|0
1651641340000|2022-05-04 05:15:40|825.94|823.14|825.94|823.14|825.94|823.14|825.94|823.14|0
1651641350000|2022-05-04 05:15:50|826.18|823.38|826.18|823.38|826.18|823.38|825.94|823.14|0
1651641360000|2022-05-04 05:16:00|826.42|823.62|826.3|823.5|826.42|823.62|826.18|823.38|0
1651641370000|2022-05-04 05:16:10|826.06|823.26|825.94|823.14|826.18|823.38|825.94|823.14|0
1651641380000|2022-05-04 05:16:20|826.18|823.38|826.18|823.38|826.18|823.38|826.18|823.38|0
1651641390000|2022-05-04 05:16:30|826.06|823.26|825.94|823.14|826.06|823.26|825.94|823.14|0
1651641400000|2022-05-04 05:16:40|826.18|823.38|826.66|823.86|826.66|823.86|826.18|823.38|0
1651641410000|2022-05-04 05:16:50|826.55|823.75|826.66|823.86|826.66|823.86|826.55|823.75|0
1651641420000|2022-05-04 05:17:00|826.79|823.99|826.9|824.1|826.9|824.1|826.79|823.99|0
1651641430000|2022-05-04 05:17:10|827.15|824.35|827.39|824.59|827.39|824.59|827.15|824.35|0
1651641440000|2022-05-04 05:17:20|826.9|824.1|826.9|824.1|826.9|824.1|826.9|824.1|0
1651641450000|2022-05-04 05:17:30|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1651641460000|2022-05-04 05:17:40|826.9|824.1|827.14|824.34|827.14|824.34|826.9|824.1|0
1651641470000|2022-05-04 05:17:50|827.39|824.59|827.39|824.59|827.39|824.59|827.39|824.59|0
1651641490000|2022-05-04 05:18:10|827.51|824.71|827.63|824.83|827.63|824.83|827.51|824.71|0
1651641500000|2022-05-04 05:18:20|827.87|825.07|827.63|824.83|827.87|825.07|827.63|824.83|0
1651641510000|2022-05-04 05:18:30|827.51|824.71|827.57|824.77|827.7|824.9|827.51|824.71|0
1651641520000|2022-05-04 05:18:40|827.33|824.53|827.33|824.53|827.33|824.53|827.22|824.42|0
1651641530000|2022-05-04 05:18:50|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1651641540000|2022-05-04 05:19:00|827.09|824.29|827.09|824.29|827.09|824.29|827.09|824.29|0
1651641550000|2022-05-04 05:19:10|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1651641560000|2022-05-04 05:19:20|827.46|824.66|827.46|824.66|827.57|824.77|827.46|824.66|0
1651641570000|2022-05-04 05:19:30|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651641580000|2022-05-04 05:19:40|827.46|824.66|827.57|824.77|827.57|824.77|827.46|824.66|0
1651641590000|2022-05-04 05:19:50|827.33|824.53|827.33|824.53|827.57|824.77|827.33|824.53|0
1651641610000|2022-05-04 05:20:10|827.22|824.42|827.09|824.29|827.22|824.42|827.09|824.29|0
1651641630000|2022-05-04 05:20:30|826.97|824.17|827.09|824.29|827.09|824.29|826.97|824.17|0
1651641650000|2022-05-04 05:20:50|826.97|824.17|827.09|824.29|827.09|824.29|826.97|824.17|0
1651641660000|2022-05-04 05:21:00|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1651641680000|2022-05-04 05:21:20|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651641700000|2022-05-04 05:21:40|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1651641710000|2022-05-04 05:21:50|827.46|824.66|827.57|824.77|827.57|824.77|827.46|824.66|0
1651641720000|2022-05-04 05:22:00|827.7|824.9|827.82|825.02|827.82|825.02|827.57|824.77|0
1651641740000|2022-05-04 05:22:20|828.06|825.26|828.06|825.26|828.06|825.26|828.06|825.26|0
1651641750000|2022-05-04 05:22:30|827.82|825.02|828.06|825.26|828.06|825.26|827.82|825.02|0
1651641760000|2022-05-04 05:22:40|828.3|825.5|828.06|825.26|828.3|825.5|828.06|825.26|0
1651641780000|2022-05-04 05:23:00|827.81|825.01|827.57|824.77|827.81|825.01|827.57|824.77|0
1651641790000|2022-05-04 05:23:10|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651641800000|2022-05-04 05:23:20|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651641810000|2022-05-04 05:23:30|827.7|824.9|827.57|824.77|827.7|824.9|827.57|824.77|0
1651641820000|2022-05-04 05:23:40|827.7|824.9|827.7|824.9|827.7|824.9|827.57|824.77|0
1651641830000|2022-05-04 05:23:50|827.81|825.01|827.7|824.9|827.81|825.01|827.7|824.9|0
1651641840000|2022-05-04 05:24:00|827.81|825.01|827.57|824.77|827.81|825.01|827.57|824.77|0
1651641850000|2022-05-04 05:24:10|827.81|825.01|827.7|824.9|827.81|825.01|827.7|824.9|0
1651641860000|2022-05-04 05:24:20|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651641890000|2022-05-04 05:24:50|827.33|824.53|827.46|824.66|827.46|824.66|826.85|824.05|0
1651641900000|2022-05-04 05:25:00|827.33|824.53|827.09|824.29|827.33|824.53|827.09|824.29|0
1651641910000|2022-05-04 05:25:10|827.33|824.53|827.09|824.29|827.33|824.53|827.09|824.29|0
1651641920000|2022-05-04 05:25:20|827.22|824.42|827.33|824.53|827.33|824.53|827.22|824.42|0
1651641930000|2022-05-04 05:25:30|827.46|824.66|827.33|824.53|827.46|824.66|827.33|824.53|0
1651641940000|2022-05-04 05:25:40|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651641950000|2022-05-04 05:25:50|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651641970000|2022-05-04 05:26:10|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651641980000|2022-05-04 05:26:20|827.7|824.9|827.7|824.9|827.7|824.9|827.7|824.9|0
1651641990000|2022-05-04 05:26:30|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651642000000|2022-05-04 05:26:40|827.46|824.66|827.46|824.66|827.46|824.66|827.46|824.66|0
1651642010000|2022-05-04 05:26:50|827.57|824.77|827.09|824.29|827.57|824.77|827.09|824.29|0
1651642020000|2022-05-04 05:27:00|826.85|824.05|826.85|824.05|827.09|824.29|826.85|824.05|0
1651642030000|2022-05-04 05:27:10|827.09|824.29|827.33|824.53|827.33|824.53|827.09|824.29|0
1651642040000|2022-05-04 05:27:20|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651642050000|2022-05-04 05:27:30|827.81|825.01|827.81|825.01|827.81|825.01|827.57|824.77|0
1651642070000|2022-05-04 05:27:50|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651642080000|2022-05-04 05:28:00|827.33|824.53|827.57|824.77|827.57|824.77|827.33|824.53|0
1651642090000|2022-05-04 05:28:10|827.33|824.53|827.09|824.29|827.33|824.53|826.85|824.05|0
1651642100000|2022-05-04 05:28:20|826.85|824.05|826.85|824.05|826.85|824.05|826.85|824.05|0
1651642110000|2022-05-04 05:28:30|826.73|823.93|826.49|823.69|826.73|823.93|826.36|823.56|0
1651642120000|2022-05-04 05:28:40|826.61|823.81|826.49|823.69|826.61|823.81|826.49|823.69|0
1651642130000|2022-05-04 05:28:50|826.61|823.81|826.85|824.05|826.85|824.05|826.61|823.81|0
1651642140000|2022-05-04 05:29:00|826.61|823.81|826.61|823.81|826.61|823.81|826.61|823.81|0
1651642160000|2022-05-04 05:29:20|826.85|824.05|826.36|823.56|826.85|824.05|826.36|823.56|0
1651642200000|2022-05-04 05:30:00|826.25|823.45|826.12|823.32|826.36|823.56|826.12|823.32|0
1651642210000|2022-05-04 05:30:10|825.88|823.08|826.12|823.32|826.12|823.32|825.88|823.08|0
1651642220000|2022-05-04 05:30:20|825.88|823.08|825.88|823.08|825.88|823.08|825.88|823.08|0
1651642230000|2022-05-04 05:30:30|825.77|822.97|825.88|823.08|825.88|823.08|825.77|822.97|0
1651642240000|2022-05-04 05:30:40|825.77|822.97|825.4|822.6|825.77|822.97|825.4|822.6|0
1651642250000|2022-05-04 05:30:50|825.77|822.97|825.88|823.08|825.88|823.08|825.77|822.97|0
1651642260000|2022-05-04 05:31:00|825.64|822.84|825.64|822.84|825.77|822.97|825.64|822.84|0
1651642270000|2022-05-04 05:31:10|825.88|823.08|825.88|823.08|825.88|823.08|825.88|823.08|0
1651642280000|2022-05-04 05:31:20|826.01|823.21|825.88|823.08|826.01|823.21|825.88|823.08|0
1651642290000|2022-05-04 05:31:30|826.12|823.32|826.12|823.32|826.12|823.32|826.12|823.32|0
1651642320000|2022-05-04 05:32:00|825.88|823.08|826.01|823.21|826.01|823.21|825.88|823.08|0
1651642330000|2022-05-04 05:32:10|825.88|823.08|826.73|823.93|826.85|824.05|825.88|823.08|0
1651642340000|2022-05-04 05:32:20|826.85|824.05|826.97|824.17|826.97|824.17|826.85|824.05|0
1651642350000|2022-05-04 05:32:30|827.09|824.29|827.57|824.77|827.57|824.77|827.09|824.29|0
1651642360000|2022-05-04 05:32:40|827.09|824.29|826.97|824.17|827.09|824.29|826.85|824.05|0
1651642370000|2022-05-04 05:32:50|826.85|824.05|826.85|824.05|826.85|824.05|826.85|824.05|0
1651642380000|2022-05-04 05:33:00|827.09|824.29|827.09|824.29|827.09|824.29|826.85|824.05|0
1651642430000|2022-05-04 05:33:50|826.97|824.17|827.09|824.29|827.09|824.29|826.85|824.05|0
1651642440000|2022-05-04 05:34:00|826.97|824.17|826.73|823.93|826.97|824.17|826.73|823.93|0
1651642450000|2022-05-04 05:34:10|826.61|823.81|826.61|823.81|826.61|823.81|826.61|823.81|0
1651642460000|2022-05-04 05:34:20|826.85|824.05|826.85|824.05|826.85|824.05|826.85|824.05|0
1651642470000|2022-05-04 05:34:30|826.97|824.17|826.97|824.17|826.97|824.17|826.97|824.17|0
1651642480000|2022-05-04 05:34:40|827.33|824.53|827.33|824.53|827.33|824.53|827.21|824.41|0
1651642490000|2022-05-04 05:34:50|827.09|824.29|827.09|824.29|827.09|824.29|827.09|824.29|0
1651642500000|2022-05-04 05:35:00|827.33|824.53|827.81|825.01|827.81|825.01|827.33|824.53|0
1651642510000|2022-05-04 05:35:10|828.06|825.26|827.81|825.01|828.06|825.26|827.81|825.01|0
1651642520000|2022-05-04 05:35:20|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1651642540000|2022-05-04 05:35:40|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651642550000|2022-05-04 05:35:50|827.81|825.01|827.57|824.77|827.81|825.01|827.57|824.77|0
1651642560000|2022-05-04 05:36:00|827.7|824.9|827.81|825.01|827.81|825.01|827.7|824.9|0
1651642580000|2022-05-04 05:36:20|827.57|824.77|827.46|824.66|827.57|824.77|827.46|824.66|0
1651642590000|2022-05-04 05:36:30|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651642620000|2022-05-04 05:37:00|827.46|824.66|827.21|824.41|827.46|824.66|827.21|824.41|0
1651642640000|2022-05-04 05:37:20|827.09|824.29|827.09|824.29|827.09|824.29|827.09|824.29|0
1651642650000|2022-05-04 05:37:30|827.21|824.41|827.09|824.29|827.21|824.41|827.09|824.29|0
1651642690000|2022-05-04 05:38:10|827.33|824.53|827.57|824.77|827.57|824.77|827.33|824.53|0
1651642710000|2022-05-04 05:38:30|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651642740000|2022-05-04 05:39:00|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651642750000|2022-05-04 05:39:10|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1651642760000|2022-05-04 05:39:20|827.21|824.41|827.33|824.53|827.33|824.53|827.21|824.41|0
1651642770000|2022-05-04 05:39:30|827.57|824.77|827.81|825.01|827.81|825.01|827.33|824.53|0
1651642780000|2022-05-04 05:39:40|828.06|825.26|828.06|825.26|828.06|825.26|828.06|825.26|0
1651642790000|2022-05-04 05:39:50|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651642800000|2022-05-04 05:40:00|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651642820000|2022-05-04 05:40:20|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651642850000|2022-05-04 05:40:50|828.06|825.26|828.06|825.26|828.06|825.26|828.06|825.26|0
1651642860000|2022-05-04 05:41:00|828.3|825.5|828.18|825.38|828.3|825.5|828.18|825.38|0
1651642870000|2022-05-04 05:41:10|828.3|825.5|828.06|825.26|828.3|825.5|828.06|825.26|0
1651642880000|2022-05-04 05:41:20|828.3|825.5|828.3|825.5|828.3|825.5|828.3|825.5|0
1651642910000|2022-05-04 05:41:50|828.06|825.26|828.06|825.26|828.06|825.26|828.06|825.26|0
1651642920000|2022-05-04 05:42:00|827.94|825.14|828.06|825.26|828.06|825.26|827.94|825.14|0
1651642950000|2022-05-04 05:42:30|828.3|825.5|828.3|825.5|828.3|825.5|828.3|825.5|0
1651642960000|2022-05-04 05:42:40|828.18|825.38|828.3|825.5|828.3|825.5|828.18|825.38|0
1651642970000|2022-05-04 05:42:50|828.06|825.26|828.06|825.26|828.06|825.26|828.06|825.26|0
1651642980000|2022-05-04 05:43:00|827.94|825.14|827.94|825.14|827.94|825.14|827.94|825.14|0
1651643000000|2022-05-04 05:43:20|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651643010000|2022-05-04 05:43:30|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651643020000|2022-05-04 05:43:40|827.81|825.01|827.81|825.01|828.06|825.26|827.81|825.01|0
1651643030000|2022-05-04 05:43:50|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1651643040000|2022-05-04 05:44:00|827.81|825.01|827.57|824.77|827.81|825.01|827.57|824.77|0
1651643050000|2022-05-04 05:44:10|827.33|824.53|827.33|824.53|827.57|824.77|827.33|824.53|0
1651643070000|2022-05-04 05:44:30|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1651643080000|2022-05-04 05:44:40|827.09|824.29|827.09|824.29|827.09|824.29|827.09|824.29|0
1651643090000|2022-05-04 05:44:50|826.85|824.05|827.09|824.29|827.09|824.29|826.85|824.05|0
1651643100000|2022-05-04 05:45:00|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1651643110000|2022-05-04 05:45:10|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1651643120000|2022-05-04 05:45:20|826.61|823.81|826.61|823.81|826.61|823.81|826.61|823.81|0
1651643130000|2022-05-04 05:45:30|826.36|823.56|826.85|824.05|826.85|824.05|826.36|823.56|0
1651643140000|2022-05-04 05:45:40|826.61|823.81|826.61|823.81|826.61|823.81|826.61|823.81|0
1651643150000|2022-05-04 05:45:50|826.73|823.93|826.61|823.81|826.73|823.93|826.49|823.69|0
1651643160000|2022-05-04 05:46:00|826.85|824.05|826.85|824.05|826.85|824.05|826.85|824.05|0
1651643170000|2022-05-04 05:46:10|827.09|824.29|826.97|824.17|827.09|824.29|826.85|824.05|0
1651643180000|2022-05-04 05:46:20|827.09|824.29|827.09|824.29|827.09|824.29|827.09|824.29|0
1651643210000|2022-05-04 05:46:50|827.33|824.53|827.57|824.77|827.57|824.77|827.33|824.53|0
1651643220000|2022-05-04 05:47:00|827.81|825.01|827.7|824.9|827.81|825.01|827.57|824.77|0
1651643230000|2022-05-04 05:47:10|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651643250000|2022-05-04 05:47:30|828.05|825.25|828.05|825.25|828.05|825.25|828.05|825.25|0
1651643310000|2022-05-04 05:48:30|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1651643320000|2022-05-04 05:48:40|827.7|824.9|827.57|824.77|827.7|824.9|827.57|824.77|0
1651643340000|2022-05-04 05:49:00|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1651643350000|2022-05-04 05:49:10|827.09|824.29|827.09|824.29|827.09|824.29|826.85|824.05|0
1651643360000|2022-05-04 05:49:20|826.85|824.05|826.6|823.8|826.85|824.05|826.6|823.8|0
1651643370000|2022-05-04 05:49:30|826.85|824.05|826.6|823.8|826.85|824.05|826.6|823.8|0
1651643380000|2022-05-04 05:49:40|826.49|823.69|826.49|823.69|826.49|823.69|826.49|823.69|0
1651643390000|2022-05-04 05:49:50|826.36|823.56|826.36|823.56|826.36|823.56|826.36|823.56|0
1651643400000|2022-05-04 05:50:00|826.25|823.45|826.36|823.56|826.36|823.56|826.12|823.32|0
1651643410000|2022-05-04 05:50:10|826.25|823.45|826.12|823.32|826.36|823.56|826.12|823.32|0
1651643420000|2022-05-04 05:50:20|826.01|823.21|825.88|823.08|826.01|823.21|825.88|823.08|0
1651643430000|2022-05-04 05:50:30|826.25|823.45|826.36|823.56|826.36|823.56|826.25|823.45|0
1651643440000|2022-05-04 05:50:40|826.6|823.8|826.6|823.8|826.6|823.8|826.6|823.8|0
1651643460000|2022-05-04 05:51:00|826.73|823.93|826.97|824.17|826.97|824.17|826.6|823.8|0
1651643470000|2022-05-04 05:51:10|827.09|824.29|826.97|824.17|827.09|824.29|826.97|824.17|0
1651643480000|2022-05-04 05:51:20|826.85|824.05|826.85|824.05|826.85|824.05|826.85|824.05|0
1651643490000|2022-05-04 05:51:30|826.6|823.8|826.85|824.05|826.85|824.05|826.6|823.8|0
1651643510000|2022-05-04 05:51:50|826.6|823.8|826.85|824.05|826.85|824.05|826.6|823.8|0
1651643520000|2022-05-04 05:52:00|826.49|823.69|826.6|823.8|826.6|823.8|826.36|823.56|0
1651643530000|2022-05-04 05:52:10|826.12|823.32|826.36|823.56|826.36|823.56|826.12|823.32|0
1651643540000|2022-05-04 05:52:20|826.25|823.45|826.01|823.21|826.25|823.45|825.88|823.08|0
1651643550000|2022-05-04 05:52:30|825.88|823.08|825.64|822.84|825.88|823.08|825.64|822.84|0
1651643580000|2022-05-04 05:53:00|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1651643600000|2022-05-04 05:53:20|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1651643610000|2022-05-04 05:53:30|825.52|822.72|825.52|822.72|825.52|822.72|825.52|822.72|0
1651643620000|2022-05-04 05:53:40|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1651643630000|2022-05-04 05:53:50|825.64|822.84|825.76|822.96|825.76|822.96|825.64|822.84|0
1651643640000|2022-05-04 05:54:00|825.88|823.08|825.52|822.72|825.88|823.08|825.4|822.6|0
1651643650000|2022-05-04 05:54:10|825.64|822.84|825.76|822.96|825.88|823.08|825.64|822.84|0
1651643660000|2022-05-04 05:54:20|825.4|822.6|825.64|822.84|825.64|822.84|825.4|822.6|0
1651643670000|2022-05-04 05:54:30|825.4|822.6|825.15|822.35|825.4|822.6|825.15|822.35|0
1651643700000|2022-05-04 05:55:00|825.04|822.24|825.04|822.24|825.04|822.24|825.04|822.24|0
1651643710000|2022-05-04 05:55:10|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651643720000|2022-05-04 05:55:20|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651643730000|2022-05-04 05:55:30|825.28|822.48|825.28|822.48|825.28|822.48|825.28|822.48|0
1651643740000|2022-05-04 05:55:40|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1651643750000|2022-05-04 05:55:50|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651643760000|2022-05-04 05:56:00|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1651643770000|2022-05-04 05:56:10|825.28|822.48|825.15|822.35|825.28|822.48|825.15|822.35|0
1651643780000|2022-05-04 05:56:20|825.28|822.48|825.4|822.6|825.4|822.6|825.28|822.48|0
1651643790000|2022-05-04 05:56:30|825.15|822.35|824.91|822.11|825.15|822.35|824.91|822.11|0
1651643800000|2022-05-04 05:56:40|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651643810000|2022-05-04 05:56:50|824.8|822|824.91|822.11|824.91|822.11|824.8|822|0
1651643820000|2022-05-04 05:57:00|824.43|821.63|824.67|821.87|824.67|821.87|824.43|821.63|0
1651643830000|2022-05-04 05:57:10|824.43|821.63|824.43|821.63|824.43|821.63|824.43|821.63|0
1651643880000|2022-05-04 05:58:00|824.31|821.51|824.19|821.39|824.31|821.51|824.19|821.39|0
1651643910000|2022-05-04 05:58:30|823.95|821.15|823.46|820.66|823.95|821.15|823.46|820.66|0
1651643920000|2022-05-04 05:58:40|823.22|820.42|823.71|820.91|823.71|820.91|823.22|820.42|0
1651643940000|2022-05-04 05:59:00|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651643950000|2022-05-04 05:59:10|823.22|820.42|823.22|820.42|823.22|820.42|823.22|820.42|0
1651643960000|2022-05-04 05:59:20|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651643970000|2022-05-04 05:59:30|823.71|820.91|823.71|820.91|823.71|820.91|823.71|820.91|0
1651644000000|2022-05-04 06:00:00|824.19|821.39|824.19|821.39|824.19|821.39|824.19|821.39|0
1651644010000|2022-05-04 06:00:10|824.43|821.63|824.67|821.87|824.67|821.87|824.43|821.63|0
1651644020000|2022-05-04 06:00:20|824.91|822.11|825.15|822.35|825.15|822.35|824.91|822.11|0
1651644030000|2022-05-04 06:00:30|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651644040000|2022-05-04 06:00:40|825.15|822.35|824.91|822.11|825.15|822.35|824.91|822.11|0
1651644050000|2022-05-04 06:00:50|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651644090000|2022-05-04 06:01:30|824.67|821.87|824.43|821.63|824.67|821.87|824.43|821.63|0
1651644100000|2022-05-04 06:01:40|824.31|821.51|824.56|821.76|824.56|821.76|824.19|821.39|0
1651644110000|2022-05-04 06:01:50|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651644120000|2022-05-04 06:02:00|825.15|822.35|825.04|822.24|825.15|822.35|824.91|822.11|0
1651644130000|2022-05-04 06:02:10|825.15|822.35|825.4|822.6|825.4|822.6|825.15|822.35|0
1651644140000|2022-05-04 06:02:20|825.64|822.84|825.88|823.08|825.88|823.08|825.64|822.84|0
1651644150000|2022-05-04 06:02:30|826|823.2|826.36|823.56|826.36|823.56|826|823.2|0
1651644160000|2022-05-04 06:02:40|826.25|823.45|826.25|823.45|826.36|823.56|826.25|823.45|0
1651644180000|2022-05-04 06:03:00|826.12|823.32|826.12|823.32|826.12|823.32|825.88|823.08|0
1651644190000|2022-05-04 06:03:10|826.6|823.8|826.73|823.93|826.73|823.93|826.6|823.8|0
1651644200000|2022-05-04 06:03:20|826.85|824.05|826.6|823.8|826.85|824.05|826.6|823.8|0
1651644210000|2022-05-04 06:03:30|826.85|824.05|826.6|823.8|826.85|824.05|826.6|823.8|0
1651644230000|2022-05-04 06:03:50|826.85|824.05|827.33|824.53|827.33|824.53|826.85|824.05|0
1651644240000|2022-05-04 06:04:00|827.57|824.77|828.05|825.25|828.05|825.25|827.57|824.77|0
1651644250000|2022-05-04 06:04:10|827.7|824.9|828.05|825.25|828.05|825.25|827.7|824.9|0
1651644260000|2022-05-04 06:04:20|828.3|825.5|828.05|825.25|828.3|825.5|828.05|825.25|0
1651644270000|2022-05-04 06:04:30|828.3|825.5|828.3|825.5|828.3|825.5|828.3|825.5|0
1651644280000|2022-05-04 06:04:40|828.05|825.25|828.05|825.25|828.05|825.25|828.05|825.25|0
1651644310000|2022-05-04 06:05:10|828.3|825.5|828.3|825.5|828.3|825.5|828.3|825.5|0
1651644350000|2022-05-04 06:05:50|828.78|825.98|828.78|825.98|829.02|826.22|828.78|825.98|0
1651644360000|2022-05-04 06:06:00|828.9|826.1|828.54|825.74|828.9|826.1|828.54|825.74|0
1651644370000|2022-05-04 06:06:10|828.3|825.5|827.81|825.01|828.3|825.5|827.81|825.01|0
1651644380000|2022-05-04 06:06:20|828.05|825.25|827.57|824.77|828.05|825.25|827.57|824.77|0
1651644390000|2022-05-04 06:06:30|827.33|824.53|827.33|824.53|827.57|824.77|827.33|824.53|0
1651644400000|2022-05-04 06:06:40|827.57|824.77|827.33|824.53|827.57|824.77|827.33|824.53|0
1651644410000|2022-05-04 06:06:50|827.57|824.77|827.57|824.77|827.57|824.77|827.45|824.65|0
1651644430000|2022-05-04 06:07:10|827.33|824.53|826.73|823.93|827.33|824.53|826.73|823.93|0
1651644440000|2022-05-04 06:07:20|826.6|823.8|826.6|823.8|826.6|823.8|826.49|823.69|0
1651644450000|2022-05-04 06:07:30|826.49|823.69|826.49|823.69|826.6|823.8|826.49|823.69|0
1651644460000|2022-05-04 06:07:40|826.6|823.8|826.36|823.56|826.6|823.8|826.36|823.56|0
1651644470000|2022-05-04 06:07:50|826.49|823.69|825.76|822.96|826.49|823.69|825.64|822.84|0
1651644480000|2022-05-04 06:08:00|825.64|822.84|825.88|823.08|825.88|823.08|825.64|822.84|0
1651644490000|2022-05-04 06:08:10|825.64|822.84|824.91|822.11|825.64|822.84|824.91|822.11|0
1651644500000|2022-05-04 06:08:20|824.43|821.63|824.43|821.63|824.43|821.63|824.19|821.39|0
1651644510000|2022-05-04 06:08:30|824.19|821.39|825.04|822.24|825.04|822.24|824.19|821.39|0
1651644520000|2022-05-04 06:08:40|824.91|822.11|824.67|821.87|825.04|822.24|824.67|821.87|0
1651644530000|2022-05-04 06:08:50|824.91|822.11|825.04|822.24|825.04|822.24|824.91|822.11|0
1651644540000|2022-05-04 06:09:00|825.15|822.35|825.15|822.35|825.28|822.48|825.15|822.35|0
1651644550000|2022-05-04 06:09:10|825.04|822.24|825.64|822.84|825.64|822.84|825.04|822.24|0
1651644560000|2022-05-04 06:09:20|825.4|822.6|825.28|822.48|825.4|822.6|825.28|822.48|0
1651644570000|2022-05-04 06:09:30|825.4|822.6|825.28|822.48|825.4|822.6|825.15|822.35|0
1651644580000|2022-05-04 06:09:40|825.4|822.6|825.4|822.6|825.64|822.84|825.4|822.6|0
1651644590000|2022-05-04 06:09:50|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1651644600000|2022-05-04 06:10:00|825.4|822.6|825.88|823.08|825.88|823.08|825.4|822.6|0
1651644610000|2022-05-04 06:10:10|825.15|822.35|824.8|822|825.15|822.35|824.67|821.87|0
1651644620000|2022-05-04 06:10:20|824.43|821.63|823.95|821.15|824.43|821.63|823.95|821.15|0
1651644630000|2022-05-04 06:10:30|824.07|821.27|824.43|821.63|824.43|821.63|824.07|821.27|0
1651644640000|2022-05-04 06:10:40|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651644650000|2022-05-04 06:10:50|824.43|821.63|823.95|821.15|824.43|821.63|823.95|821.15|0
1651644660000|2022-05-04 06:11:00|824.19|821.39|824.19|821.39|824.19|821.39|824.19|821.39|0
1651644670000|2022-05-04 06:11:10|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651644680000|2022-05-04 06:11:20|824.43|821.63|824.67|821.87|824.67|821.87|824.43|821.63|0
1651644690000|2022-05-04 06:11:30|824.91|822.11|825.15|822.35|825.15|822.35|824.91|822.11|0
1651644700000|2022-05-04 06:11:40|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651644710000|2022-05-04 06:11:50|825.04|822.24|825.04|822.24|825.04|822.24|824.91|822.11|0
1651644720000|2022-05-04 06:12:00|825.15|822.35|825.28|822.48|825.4|822.6|825.15|822.35|0
1651644730000|2022-05-04 06:12:10|825.4|822.6|825.15|822.35|825.4|822.6|825.15|822.35|0
1651644740000|2022-05-04 06:12:20|825.64|822.84|825.15|822.35|825.64|822.84|825.15|822.35|0
1651644750000|2022-05-04 06:12:30|824.91|822.11|824.43|821.63|824.91|822.11|824.43|821.63|0
1651644760000|2022-05-04 06:12:40|824.19|821.39|824.43|821.63|824.43|821.63|824.19|821.39|0
1651644770000|2022-05-04 06:12:50|824.67|821.87|824.55|821.75|824.67|821.87|824.55|821.75|0
1651644780000|2022-05-04 06:13:00|824.67|821.87|824.67|821.87|824.91|822.11|824.67|821.87|0
1651644790000|2022-05-04 06:13:10|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651644800000|2022-05-04 06:13:20|825.04|822.24|824.91|822.11|825.28|822.48|824.91|822.11|0
1651644810000|2022-05-04 06:13:30|824.8|822|824.67|821.87|824.8|822|824.43|821.63|0
1651644820000|2022-05-04 06:13:40|824.91|822.11|825.15|822.35|825.15|822.35|824.91|822.11|0
1651644830000|2022-05-04 06:13:50|825.39|822.59|824.91|822.11|825.39|822.59|824.91|822.11|0
1651644840000|2022-05-04 06:14:00|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651644860000|2022-05-04 06:14:20|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651644870000|2022-05-04 06:14:30|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651644880000|2022-05-04 06:14:40|825.28|822.48|825.28|822.48|825.28|822.48|825.28|822.48|0
1651644890000|2022-05-04 06:14:50|825.39|822.59|825.28|822.48|825.39|822.59|825.28|822.48|0
1651644900000|2022-05-04 06:15:00|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651644910000|2022-05-04 06:15:10|825.64|822.84|825.52|822.72|825.64|822.84|825.52|822.72|0
1651644920000|2022-05-04 06:15:20|825.64|822.84|825.39|822.59|825.64|822.84|825.39|822.59|0
1651644930000|2022-05-04 06:15:30|825.15|822.35|824.91|822.11|825.15|822.35|824.91|822.11|0
1651644940000|2022-05-04 06:15:40|824.8|822|824.43|821.63|824.8|822|824.43|821.63|0
1651644950000|2022-05-04 06:15:50|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651644960000|2022-05-04 06:16:00|824.55|821.75|824.55|821.75|824.55|821.75|824.55|821.75|0
1651644970000|2022-05-04 06:16:10|824.19|821.39|823.7|820.9|824.19|821.39|823.7|820.9|0
1651644980000|2022-05-04 06:16:20|823.83|821.03|823.7|820.9|823.95|821.15|823.7|820.9|0
1651644990000|2022-05-04 06:16:30|823.46|820.66|823.22|820.42|823.46|820.66|823.22|820.42|0
1651645000000|2022-05-04 06:16:40|823.35|820.55|823.46|820.66|823.7|820.9|823.35|820.55|0
1651645010000|2022-05-04 06:16:50|823.22|820.42|823.7|820.9|823.7|820.9|823.22|820.42|0
1651645020000|2022-05-04 06:17:00|823.46|820.66|823.46|820.66|823.46|820.66|823.22|820.42|0
1651645030000|2022-05-04 06:17:10|823.22|820.42|823.7|820.9|823.7|820.9|823.22|820.42|0
1651645040000|2022-05-04 06:17:20|824.19|821.39|824.43|821.63|824.43|821.63|824.19|821.39|0
1651645050000|2022-05-04 06:17:30|824.19|821.39|824.43|821.63|824.43|821.63|824.19|821.39|0
1651645060000|2022-05-04 06:17:40|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651645070000|2022-05-04 06:17:50|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651645080000|2022-05-04 06:18:00|824.67|821.87|824.43|821.63|824.67|821.87|824.43|821.63|0
1651645090000|2022-05-04 06:18:10|824.19|821.39|824.19|821.39|824.19|821.39|824.19|821.39|0
1651645100000|2022-05-04 06:18:20|824.07|821.27|823.95|821.15|824.07|821.27|823.95|821.15|0
1651645110000|2022-05-04 06:18:30|823.83|821.03|823.83|821.03|824.19|821.39|823.83|821.03|0
1651645120000|2022-05-04 06:18:40|823.7|820.9|823.7|820.9|823.83|821.03|823.7|820.9|0
1651645130000|2022-05-04 06:18:50|823.95|821.15|823.59|820.79|823.95|821.15|823.59|820.79|0
1651645140000|2022-05-04 06:19:00|823.22|820.42|822.98|820.18|823.22|820.42|822.98|820.18|0
1651645150000|2022-05-04 06:19:10|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1651645160000|2022-05-04 06:19:20|822.5|819.7|822.26|819.46|822.62|819.82|822.26|819.46|0
1651645170000|2022-05-04 06:19:30|822.01|819.21|822.38|819.58|822.5|819.7|822.01|819.21|0
1651645180000|2022-05-04 06:19:40|822.26|819.46|822.38|819.58|822.38|819.58|822.26|819.46|0
1651645190000|2022-05-04 06:19:50|822.26|819.46|822.38|819.58|822.38|819.58|822.26|819.46|0
1651645200000|2022-05-04 06:20:00|822.26|819.46|821.77|818.97|822.5|819.7|821.77|818.97|0
1651645210000|2022-05-04 06:20:10|821.9|819.1|822.74|819.94|822.74|819.94|821.9|819.1|0
1651645220000|2022-05-04 06:20:20|822.62|819.82|822.74|819.94|822.86|820.06|822.62|819.82|0
1651645230000|2022-05-04 06:20:30|822.5|819.7|822.74|819.94|822.74|819.94|822.5|819.7|0
1651645240000|2022-05-04 06:20:40|822.98|820.18|822.74|819.94|822.98|820.18|822.74|819.94|0
1651645250000|2022-05-04 06:20:50|822.98|820.18|822.5|819.7|822.98|820.18|822.5|819.7|0
1651645260000|2022-05-04 06:21:00|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1651645270000|2022-05-04 06:21:10|822.86|820.06|822.74|819.94|822.86|820.06|822.74|819.94|0
1651645280000|2022-05-04 06:21:20|822.98|820.18|822.86|820.06|822.98|820.18|822.86|820.06|0
1651645290000|2022-05-04 06:21:30|822.74|819.94|823.22|820.42|823.22|820.42|822.74|819.94|0
1651645300000|2022-05-04 06:21:40|822.98|820.18|822.74|819.94|822.98|820.18|822.74|819.94|0
1651645320000|2022-05-04 06:22:00|822.86|820.06|823.22|820.42|823.22|820.42|822.86|820.06|0
1651645330000|2022-05-04 06:22:10|822.98|820.18|822.98|820.18|822.98|820.18|822.98|820.18|0
1651645350000|2022-05-04 06:22:30|822.74|819.94|822.01|819.21|822.74|819.94|822.01|819.21|0
1651645360000|2022-05-04 06:22:40|822.25|819.45|822.5|819.7|822.5|819.7|822.25|819.45|0
1651645370000|2022-05-04 06:22:50|822.62|819.82|823.22|820.42|823.22|820.42|822.62|819.82|0
1651645380000|2022-05-04 06:23:00|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651645390000|2022-05-04 06:23:10|823.22|820.42|823.22|820.42|823.22|820.42|823.22|820.42|0
1651645400000|2022-05-04 06:23:20|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651645410000|2022-05-04 06:23:30|823.59|820.79|823.7|820.9|823.7|820.9|823.59|820.79|0
1651645420000|2022-05-04 06:23:40|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651645430000|2022-05-04 06:23:50|823.7|820.9|823.7|820.9|823.7|820.9|823.7|820.9|0
1651645440000|2022-05-04 06:24:00|823.35|820.55|823.46|820.66|823.46|820.66|823.35|820.55|0
1651645450000|2022-05-04 06:24:10|823.35|820.55|823.35|820.55|823.46|820.66|823.22|820.42|0
1651645460000|2022-05-04 06:24:20|823.46|820.66|823.7|820.9|823.7|820.9|823.46|820.66|0
1651645470000|2022-05-04 06:24:30|823.35|820.55|823.46|820.66|823.46|820.66|823.35|820.55|0
1651645490000|2022-05-04 06:24:50|823.35|820.55|823.46|820.66|823.46|820.66|823.35|820.55|0
1651645500000|2022-05-04 06:25:00|823.35|820.55|823.22|820.42|823.35|820.55|823.22|820.42|0
1651645510000|2022-05-04 06:25:10|823.94|821.14|823.94|821.14|823.94|821.14|823.94|821.14|0
1651645520000|2022-05-04 06:25:20|824.07|821.27|824.19|821.39|824.19|821.39|823.94|821.14|0
1651645530000|2022-05-04 06:25:30|823.94|821.14|824.07|821.27|824.07|821.27|823.94|821.14|0
1651645540000|2022-05-04 06:25:40|823.94|821.14|823.94|821.14|824.19|821.39|823.94|821.14|0
1651645550000|2022-05-04 06:25:50|823.7|820.9|823.94|821.14|823.94|821.14|823.7|820.9|0
1651645560000|2022-05-04 06:26:00|824.07|821.27|824.07|821.27|824.07|821.27|824.07|821.27|0
1651645570000|2022-05-04 06:26:10|823.7|820.9|823.46|820.66|823.94|821.14|823.46|820.66|0
1651645580000|2022-05-04 06:26:20|823.35|820.55|823.46|820.66|823.46|820.66|823.22|820.42|0
1651645590000|2022-05-04 06:26:30|823.35|820.55|823.22|820.42|823.35|820.55|823.22|820.42|0
1651645600000|2022-05-04 06:26:40|823.46|820.66|823.7|820.9|823.7|820.9|823.22|820.42|0
1651645610000|2022-05-04 06:26:50|824.19|821.39|824.19|821.39|824.19|821.39|824.19|821.39|0
1651645620000|2022-05-04 06:27:00|824.43|821.63|824.19|821.39|824.43|821.63|824.19|821.39|0
1651645630000|2022-05-04 06:27:10|823.94|821.14|823.94|821.14|824.19|821.39|823.94|821.14|0
1651645640000|2022-05-04 06:27:20|824.07|821.27|825.15|822.35|825.39|822.59|824.07|821.27|0
1651645650000|2022-05-04 06:27:30|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1651645660000|2022-05-04 06:27:40|825.39|822.59|825.39|822.59|825.39|822.59|825.28|822.48|0
1651645670000|2022-05-04 06:27:50|825.28|822.48|825.15|822.35|825.28|822.48|825.15|822.35|0
1651645680000|2022-05-04 06:28:00|825.04|822.24|824.55|821.75|825.15|822.35|824.55|821.75|0
1651645690000|2022-05-04 06:28:10|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651645700000|2022-05-04 06:28:20|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651645710000|2022-05-04 06:28:30|825.28|822.48|825.39|822.59|825.39|822.59|825.28|822.48|0
1651645720000|2022-05-04 06:28:40|825.64|822.84|825.39|822.59|825.64|822.84|825.39|822.59|0
1651645730000|2022-05-04 06:28:50|825.15|822.35|825.88|823.08|825.88|823.08|825.15|822.35|0
1651645740000|2022-05-04 06:29:00|825.76|822.96|825.28|822.48|825.88|823.08|825.28|822.48|0
1651645750000|2022-05-04 06:29:10|825.15|822.35|824.91|822.11|825.28|822.48|824.91|822.11|0
1651645760000|2022-05-04 06:29:20|825.15|822.35|824.91|822.11|825.15|822.35|824.91|822.11|0
1651645770000|2022-05-04 06:29:30|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651645780000|2022-05-04 06:29:40|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651645790000|2022-05-04 06:29:50|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651645800000|2022-05-04 06:30:00|824.91|822.11|825.39|822.59|825.39|822.59|824.91|822.11|0
1651645810000|2022-05-04 06:30:10|825.52|822.72|825.52|822.72|825.52|822.72|825.52|822.72|0
1651645820000|2022-05-04 06:30:20|825.39|822.59|825.15|822.35|825.39|822.59|825.15|822.35|0
1651645830000|2022-05-04 06:30:30|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1651645850000|2022-05-04 06:30:50|825.04|822.24|825.39|822.59|825.39|822.59|825.04|822.24|0
1651645860000|2022-05-04 06:31:00|825.15|822.35|825.15|822.35|825.15|822.35|825.15|822.35|0
1651645870000|2022-05-04 06:31:10|824.91|822.11|824.43|821.63|824.91|822.11|824.19|821.39|0
1651645880000|2022-05-04 06:31:20|824.31|821.51|823.7|820.9|824.31|821.51|823.7|820.9|0
1651645890000|2022-05-04 06:31:30|823.94|821.14|823.94|821.14|823.94|821.14|823.94|821.14|0
1651645900000|2022-05-04 06:31:40|823.83|821.03|823.46|820.66|823.83|821.03|823.46|820.66|0
1651645910000|2022-05-04 06:31:50|823.35|820.55|823.7|820.9|823.7|820.9|823.22|820.42|0
1651645920000|2022-05-04 06:32:00|823.46|820.66|823.46|820.66|823.59|820.79|823.46|820.66|0
1651645930000|2022-05-04 06:32:10|823.59|820.79|823.59|820.79|823.59|820.79|823.46|820.66|0
1651645940000|2022-05-04 06:32:20|823.46|820.66|823.35|820.55|823.46|820.66|823.35|820.55|0
1651645950000|2022-05-04 06:32:30|823.22|820.42|823.59|820.79|823.59|820.79|823.22|820.42|0
1651645960000|2022-05-04 06:32:40|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651645970000|2022-05-04 06:32:50|823.7|820.9|823.7|820.9|823.7|820.9|823.59|820.79|0
1651645990000|2022-05-04 06:33:10|823.94|821.14|823.94|821.14|823.94|821.14|823.94|821.14|0
1651646000000|2022-05-04 06:33:20|824.19|821.39|824.19|821.39|824.19|821.39|824.07|821.27|0
1651646010000|2022-05-04 06:33:30|824.43|821.63|824.19|821.39|824.43|821.63|824.19|821.39|0
1651646020000|2022-05-04 06:33:40|824.43|821.63|824.55|821.75|824.55|821.75|824.43|821.63|0
1651646030000|2022-05-04 06:33:50|824.43|821.63|824.43|821.63|824.67|821.87|824.43|821.63|0
1651646040000|2022-05-04 06:34:00|824.55|821.75|824.07|821.27|824.79|821.99|824.07|821.27|0
1651646050000|2022-05-04 06:34:10|823.94|821.14|823.94|821.14|823.94|821.14|823.94|821.14|0
1651646060000|2022-05-04 06:34:20|823.7|820.9|823.94|821.14|823.94|821.14|823.7|820.9|0
1651646070000|2022-05-04 06:34:30|824.19|821.39|824.19|821.39|824.19|821.39|824.19|821.39|0
1651646080000|2022-05-04 06:34:40|824.43|821.63|824.67|821.87|824.67|821.87|824.43|821.63|0
1651646090000|2022-05-04 06:34:50|824.55|821.75|824.67|821.87|824.67|821.87|824.55|821.75|0
1651646100000|2022-05-04 06:35:00|824.79|821.99|825.04|822.24|825.15|822.35|824.79|821.99|0
1651646110000|2022-05-04 06:35:10|824.91|822.11|824.91|822.11|824.91|822.11|824.79|821.99|0
1651646130000|2022-05-04 06:35:30|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1651646140000|2022-05-04 06:35:40|824.91|822.11|824.43|821.63|824.91|822.11|824.43|821.63|0
1651646150000|2022-05-04 06:35:50|824.67|821.87|824.43|821.63|824.67|821.87|824.43|821.63|0
1651646160000|2022-05-04 06:36:00|824.19|821.39|824.07|821.27|824.19|821.39|824.07|821.27|0
1651646170000|2022-05-04 06:36:10|824.19|821.39|824.31|821.51|824.43|821.63|824.19|821.39|0
1651646180000|2022-05-04 06:36:20|824.43|821.63|824.43|821.63|824.43|821.63|824.43|821.63|0
1651646190000|2022-05-04 06:36:30|824.19|821.39|824.19|821.39|824.19|821.39|824.19|821.39|0
1651646200000|2022-05-04 06:36:40|824.43|821.63|824.43|821.63|824.55|821.75|824.43|821.63|0
1651646210000|2022-05-04 06:36:50|824.31|821.51|824.79|821.99|824.79|821.99|824.31|821.51|0
1651646220000|2022-05-04 06:37:00|824.91|822.11|824.91|822.11|824.91|822.11|824.79|821.99|0
1651646230000|2022-05-04 06:37:10|824.79|821.99|824.55|821.75|824.91|822.11|824.55|821.75|0
1651646240000|2022-05-04 06:37:20|824.67|821.87|824.79|821.99|824.79|821.99|824.67|821.87|0
1651646250000|2022-05-04 06:37:30|824.91|822.11|824.67|821.87|824.91|822.11|824.67|821.87|0
1651646260000|2022-05-04 06:37:40|824.19|821.39|823.83|821.03|824.19|821.39|823.7|820.9|0
1651646270000|2022-05-04 06:37:50|823.94|821.14|823.7|820.9|823.94|821.14|823.7|820.9|0
1651646280000|2022-05-04 06:38:00|823.94|821.14|823.94|821.14|823.94|821.14|823.94|821.14|0
1651646290000|2022-05-04 06:38:10|824.07|821.27|823.94|821.14|824.07|821.27|823.94|821.14|0
1651646300000|2022-05-04 06:38:20|824.07|821.27|824.07|821.27|824.19|821.39|824.07|821.27|0
1651646310000|2022-05-04 06:38:30|823.94|821.14|823.7|820.9|823.94|821.14|823.7|820.9|0
1651646320000|2022-05-04 06:38:40|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651646340000|2022-05-04 06:39:00|823.7|820.9|823.7|820.9|823.7|820.9|823.59|820.79|0
1651646350000|2022-05-04 06:39:10|823.59|820.79|823.46|820.66|823.59|820.79|823.46|820.66|0
1651646360000|2022-05-04 06:39:20|823.94|821.14|823.59|820.79|823.94|821.14|823.59|820.79|0
1651646370000|2022-05-04 06:39:30|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651646380000|2022-05-04 06:39:40|823.7|820.9|823.7|820.9|823.7|820.9|823.7|820.9|0
1651646390000|2022-05-04 06:39:50|823.46|820.66|823.22|820.42|823.46|820.66|823.22|820.42|0
1651646400000|2022-05-04 06:40:00|823.46|820.66|823.83|821.03|823.83|821.03|823.22|820.42|0
1651646410000|2022-05-04 06:40:10|824.19|821.39|824.07|821.27|824.19|821.39|824.07|821.27|0
1651646420000|2022-05-04 06:40:20|823.94|821.14|824.19|821.39|824.19|821.39|823.94|821.14|0
1651646430000|2022-05-04 06:40:30|824.07|821.27|823.7|820.9|824.19|821.39|823.7|820.9|0
1651646440000|2022-05-04 06:40:40|823.46|820.66|823.22|820.42|823.59|820.79|823.22|820.42|0
1651646450000|2022-05-04 06:40:50|823.34|820.54|823.22|820.42|823.34|820.54|823.22|820.42|0
1651646460000|2022-05-04 06:41:00|823.46|820.66|823.46|820.66|823.46|820.66|823.34|820.54|0
1651646470000|2022-05-04 06:41:10|823.34|820.54|823.22|820.42|823.46|820.66|823.22|820.42|0
1651646480000|2022-05-04 06:41:20|823.46|820.66|823.34|820.54|823.46|820.66|823.22|820.42|0
1651646490000|2022-05-04 06:41:30|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651646500000|2022-05-04 06:41:40|823.22|820.42|823.22|820.42|823.22|820.42|823.22|820.42|0
1651646510000|2022-05-04 06:41:50|823.34|820.54|823.34|820.54|823.34|820.54|823.22|820.42|0
1651646520000|2022-05-04 06:42:00|823.22|820.42|822.98|820.18|823.22|820.42|822.98|820.18|0
1651646530000|2022-05-04 06:42:10|823.1|820.3|822.98|820.18|823.1|820.3|822.98|820.18|0
1651646540000|2022-05-04 06:42:20|822.86|820.06|822.74|819.94|822.86|820.06|822.74|819.94|0
1651646560000|2022-05-04 06:42:40|822.98|820.18|822.98|820.18|822.98|820.18|822.98|820.18|0
1651646570000|2022-05-04 06:42:50|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1651646580000|2022-05-04 06:43:00|822.62|819.82|822.98|820.18|822.98|820.18|822.49|819.69|0
1651646590000|2022-05-04 06:43:10|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1651646600000|2022-05-04 06:43:20|822.49|819.69|822.62|819.82|822.74|819.94|822.49|819.69|0
1651646610000|2022-05-04 06:43:30|822.49|819.69|822.74|819.94|822.74|819.94|822.49|819.69|0
1651646620000|2022-05-04 06:43:40|822.86|820.06|822.74|819.94|822.86|820.06|822.74|819.94|0
1651646630000|2022-05-04 06:43:50|822.62|819.82|822.49|819.69|822.62|819.82|822.49|819.69|0
1651646640000|2022-05-04 06:44:00|822.62|819.82|822.62|819.82|822.62|819.82|822.49|819.69|0
1651646650000|2022-05-04 06:44:10|822.74|819.94|822.98|820.18|822.98|820.18|822.74|819.94|0
1651646660000|2022-05-04 06:44:20|823.22|820.42|823.22|820.42|823.22|820.42|823.22|820.42|0
1651646670000|2022-05-04 06:44:30|823.1|820.3|823.22|820.42|823.22|820.42|823.1|820.3|0
1651646680000|2022-05-04 06:44:40|823.46|820.66|823.22|820.42|823.7|820.9|823.22|820.42|0
1651646690000|2022-05-04 06:44:50|822.98|820.18|822.98|820.18|822.98|820.18|822.98|820.18|0
1651646700000|2022-05-04 06:45:00|822.74|819.94|822.49|819.69|822.74|819.94|822.49|819.69|0
1651646710000|2022-05-04 06:45:10|822.74|819.94|822.49|819.69|822.74|819.94|822.49|819.69|0
1651646720000|2022-05-04 06:45:20|822.25|819.45|822.25|819.45|822.25|819.45|822.25|819.45|0
1651646730000|2022-05-04 06:45:30|822.38|819.58|822.49|819.69|822.49|819.69|822.25|819.45|0
1651646740000|2022-05-04 06:45:40|823.7|820.9|823.7|820.9|823.7|820.9|823.7|820.9|0
1651646750000|2022-05-04 06:45:50|823.83|821.03|823.46|820.66|823.83|821.03|823.22|820.42|0
1651646760000|2022-05-04 06:46:00|823.34|820.54|823.46|820.66|823.46|820.66|823.22|820.42|0
1651646770000|2022-05-04 06:46:10|823.34|820.54|823.34|820.54|823.59|820.79|823.34|820.54|0
1651646780000|2022-05-04 06:46:20|823.46|820.66|823.7|820.9|823.7|820.9|823.46|820.66|0
1651646790000|2022-05-04 06:46:30|823.83|821.03|824.18|821.38|824.18|821.38|823.83|821.03|0
1651646810000|2022-05-04 06:46:50|824.07|821.27|823.7|820.9|824.07|821.27|823.7|820.9|0
1651646820000|2022-05-04 06:47:00|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651646830000|2022-05-04 06:47:10|823.59|820.79|823.94|821.14|823.94|821.14|823.59|820.79|0
1651646840000|2022-05-04 06:47:20|824.07|821.27|824.07|821.27|824.07|821.27|824.07|821.27|0
1651646850000|2022-05-04 06:47:30|823.94|821.14|823.7|820.9|823.94|821.14|823.7|820.9|0
1651646860000|2022-05-04 06:47:40|823.83|821.03|823.83|821.03|823.83|821.03|823.83|821.03|0
1651646870000|2022-05-04 06:47:50|823.94|821.14|823.94|821.14|823.94|821.14|823.83|821.03|0
1651646880000|2022-05-04 06:48:00|823.83|821.03|823.34|820.54|823.83|821.03|823.34|820.54|0
1651646890000|2022-05-04 06:48:10|823.22|820.42|823.46|820.66|823.46|820.66|823.22|820.42|0
1651646900000|2022-05-04 06:48:20|823.7|820.9|823.7|820.9|823.7|820.9|823.7|820.9|0
1651646910000|2022-05-04 06:48:30|823.46|820.66|823.46|820.66|823.7|820.9|823.46|820.66|0
1651646920000|2022-05-04 06:48:40|823.1|820.3|823.1|820.3|823.1|820.3|823.1|820.3|0
1651646930000|2022-05-04 06:48:50|823.22|820.42|823.7|820.9|823.7|820.9|823.22|820.42|0
1651646940000|2022-05-04 06:49:00|823.34|820.54|823.46|820.66|823.46|820.66|823.22|820.42|0
1651646960000|2022-05-04 06:49:20|823.7|820.9|823.46|820.66|823.7|820.9|823.46|820.66|0
1651646970000|2022-05-04 06:49:30|823.59|820.79|823.59|820.79|823.7|820.9|823.59|820.79|0
1651646980000|2022-05-04 06:49:40|823.46|820.66|823.34|820.54|823.46|820.66|823.34|820.54|0
1651646990000|2022-05-04 06:49:50|823.46|820.66|823.22|820.42|823.46|820.66|823.22|820.42|0
1651647000000|2022-05-04 06:50:00|823.34|820.54|823.83|821.03|823.94|821.14|823.34|820.54|0
1651647010000|2022-05-04 06:50:10|823.94|821.14|823.94|821.14|823.94|821.14|823.7|820.9|0
1651647020000|2022-05-04 06:50:20|823.7|820.9|823.46|820.66|823.7|820.9|823.46|820.66|0
1651647030000|2022-05-04 06:50:30|823.7|820.9|823.94|821.14|823.94|821.14|823.7|820.9|0
1651647040000|2022-05-04 06:50:40|823.7|820.9|823.7|820.9|823.83|821.03|823.7|820.9|0
1651647050000|2022-05-04 06:50:50|823.94|821.14|824.07|821.27|824.07|821.27|823.83|821.03|0
1651647060000|2022-05-04 06:51:00|824.18|821.38|824.67|821.87|824.67|821.87|824.18|821.38|0
1651647070000|2022-05-04 06:51:10|825.03|822.23|825.03|822.23|825.03|822.23|825.03|822.23|0
1651647080000|2022-05-04 06:51:20|824.91|822.11|824.91|822.11|825.15|822.35|824.91|822.11|0
1651647090000|2022-05-04 06:51:30|824.67|821.87|824.43|821.63|824.67|821.87|824.43|821.63|0
1651647100000|2022-05-04 06:51:40|824.67|821.87|824.43|821.63|824.67|821.87|824.43|821.63|0
1651647110000|2022-05-04 06:51:50|824.67|821.87|824.55|821.75|824.67|821.87|824.43|821.63|0
1651647120000|2022-05-04 06:52:00|824.43|821.63|824.43|821.63|824.43|821.63|824.43|821.63|0
1651647130000|2022-05-04 06:52:10|824.18|821.38|823.94|821.14|824.18|821.38|823.94|821.14|0
1651647150000|2022-05-04 06:52:30|823.7|820.9|823.7|820.9|823.83|821.03|823.7|820.9|0
1651647160000|2022-05-04 06:52:40|823.94|821.14|823.7|820.9|824.07|821.27|823.7|820.9|0
1651647170000|2022-05-04 06:52:50|823.59|820.79|823.59|820.79|823.59|820.79|823.59|820.79|0
1651647180000|2022-05-04 06:53:00|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1651647190000|2022-05-04 06:53:10|823.34|820.54|823.46|820.66|823.46|820.66|823.34|820.54|0
1651647200000|2022-05-04 06:53:20|823.22|820.42|822.98|820.18|823.22|820.42|822.98|820.18|0
1651647210000|2022-05-04 06:53:30|822.74|819.94|822.86|820.06|822.86|820.06|822.74|819.94|0
1651647220000|2022-05-04 06:53:40|822.98|820.18|823.22|820.42|823.22|820.42|822.98|820.18|0
1651647230000|2022-05-04 06:53:50|823.1|820.3|823.22|820.42|823.22|820.42|823.1|820.3|0
1651647260000|2022-05-04 06:54:20|823.46|820.66|823.7|820.9|823.7|820.9|823.46|820.66|0
1651647270000|2022-05-04 06:54:30|823.83|821.03|823.7|820.9|823.83|821.03|823.7|820.9|0
1651647280000|2022-05-04 06:54:40|823.94|821.14|824.07|821.27|824.07|821.27|823.94|821.14|0
1651647290000|2022-05-04 06:54:50|823.94|821.14|824.18|821.38|824.18|821.38|823.94|821.14|0
1651647300000|2022-05-04 06:55:00|824.07|821.27|823.94|821.14|824.07|821.27|823.94|821.14|0
1651647310000|2022-05-04 06:55:10|824.18|821.38|823.94|821.14|824.18|821.38|823.94|821.14|0
1651647320000|2022-05-04 06:55:20|823.83|821.03|823.94|821.14|823.94|821.14|823.83|821.03|0
1651647330000|2022-05-04 06:55:30|823.83|821.03|823.83|821.03|823.83|821.03|823.83|821.03|0
1651647340000|2022-05-04 06:55:40|823.7|820.9|823.7|820.9|823.7|820.9|823.7|820.9|0
1651647360000|2022-05-04 06:56:00|823.94|821.14|823.46|820.66|823.94|821.14|823.46|820.66|0
1651647370000|2022-05-04 06:56:10|823.22|820.42|823.22|820.42|823.22|820.42|822.98|820.18|0
1651647380000|2022-05-04 06:56:20|823.46|820.66|823.22|820.42|823.46|820.66|823.22|820.42|0
1651647400000|2022-05-04 06:56:40|822.98|820.18|822.98|820.18|822.98|820.18|822.98|820.18|0
1651647410000|2022-05-04 06:56:50|822.86|820.06|822.74|819.94|822.86|820.06|822.74|819.94|0
1651647420000|2022-05-04 06:57:00|822.98|820.18|823.22|820.42|823.22|820.42|822.98|820.18|0
1651647430000|2022-05-04 06:57:10|823.1|820.3|823.1|820.3|823.1|820.3|823.1|820.3|0
1651647440000|2022-05-04 06:57:20|822.98|820.18|822.98|820.18|822.98|820.18|822.98|820.18|0
1651647450000|2022-05-04 06:57:30|823.1|820.3|822.98|820.18|823.1|820.3|822.98|820.18|0
1651647460000|2022-05-04 06:57:40|823.1|820.3|823.1|820.3|823.1|820.3|823.1|820.3|0
1651647470000|2022-05-04 06:57:50|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1651647480000|2022-05-04 06:58:00|822.62|819.82|823.1|820.3|823.1|820.3|822.62|819.82|0
1651647490000|2022-05-04 06:58:10|822.98|820.18|822.86|820.06|823.22|820.42|822.86|820.06|0
1651647500000|2022-05-04 06:58:20|822.98|820.18|822.74|819.94|822.98|820.18|822.74|819.94|0
1651647510000|2022-05-04 06:58:30|822.62|819.82|822.62|819.82|822.74|819.94|822.49|819.69|0
1651647520000|2022-05-04 06:58:40|822.49|819.69|822.49|819.69|822.62|819.82|822.49|819.69|0
1651647530000|2022-05-04 06:58:50|822.62|819.82|822.62|819.82|822.62|819.82|822.62|819.82|0
1651647540000|2022-05-04 06:59:00|823.1|820.3|823.22|820.42|823.22|820.42|823.1|820.3|0
1651647550000|2022-05-04 06:59:10|823.34|820.54|823.34|820.54|823.34|820.54|823.22|820.42|0
1651647560000|2022-05-04 06:59:20|823.46|820.66|823.46|820.66|823.7|820.9|823.46|820.66|0
1651647570000|2022-05-04 06:59:30|823.58|820.78|823.7|820.9|823.7|820.9|823.46|820.66|0
1651647580000|2022-05-04 06:59:40|823.58|820.78|823.46|820.66|823.58|820.78|823.46|820.66|0
1651647590000|2022-05-04 06:59:50|823.34|820.54|823.22|820.42|823.58|820.78|823.22|820.42|0
1651647600000|2022-05-04 07:00:00|824.18|821.38|823.7|820.9|824.18|821.38|823.7|820.9|0
1651647610000|2022-05-04 07:00:10|823.46|820.66|823.7|820.9|823.7|820.9|823.46|820.66|0
1651647620000|2022-05-04 07:00:20|823.22|820.42|823.22|820.42|823.7|820.9|823.22|820.42|0
1651647630000|2022-05-04 07:00:30|822.49|819.69|822.01|819.21|822.49|819.69|822.01|819.21|0
1651647640000|2022-05-04 07:00:40|821.77|818.97|822.01|819.21|822.01|819.21|821.77|818.97|0
1651647650000|2022-05-04 07:00:50|822.49|819.69|822.25|819.45|822.98|820.18|822.25|819.45|0
1651647660000|2022-05-04 07:01:00|822.49|819.69|823.1|820.3|823.1|820.3|822.49|819.69|0
1651647670000|2022-05-04 07:01:10|822.86|820.06|822.98|820.18|822.98|820.18|822.86|820.06|0
1651647680000|2022-05-04 07:01:20|823.22|820.42|823.22|820.42|823.22|820.42|823.22|820.42|0
1651647690000|2022-05-04 07:01:30|823.46|820.66|824.43|821.63|824.43|821.63|823.46|820.66|0
1651647700000|2022-05-04 07:01:40|824.91|822.11|824.67|821.87|825.15|822.35|824.43|821.63|0
1651647710000|2022-05-04 07:01:50|824.43|821.63|824.91|822.11|824.91|822.11|824.43|821.63|0
1651647720000|2022-05-04 07:02:00|824.79|821.99|825.63|822.83|825.63|822.83|824.79|821.99|0
1651647730000|2022-05-04 07:02:10|825.39|822.59|824.91|822.11|825.39|822.59|824.91|822.11|0
1651647740000|2022-05-04 07:02:20|824.79|821.99|824.55|821.75|824.79|821.99|824.43|821.63|0
1651647750000|2022-05-04 07:02:30|824.43|821.63|825.15|822.35|825.15|822.35|824.43|821.63|0
1651647760000|2022-05-04 07:02:40|825.39|822.59|825.39|822.59|825.39|822.59|825.15|822.35|0
1651647770000|2022-05-04 07:02:50|824.91|822.11|824.18|821.38|824.91|822.11|824.18|821.38|0
1651647780000|2022-05-04 07:03:00|823.94|821.14|822.98|820.18|823.94|821.14|822.98|820.18|0
1651647790000|2022-05-04 07:03:10|823.22|820.42|823.22|820.42|823.22|820.42|822.98|820.18|0
1651647800000|2022-05-04 07:03:20|823.46|820.66|822.98|820.18|823.46|820.66|822.98|820.18|0
1651647810000|2022-05-04 07:03:30|823.22|820.42|823.46|820.66|823.46|820.66|823.22|820.42|0
1651647820000|2022-05-04 07:03:40|823.22|820.42|823.7|820.9|823.7|820.9|823.22|820.42|0
1651647830000|2022-05-04 07:03:50|823.46|820.66|823.46|820.66|823.7|820.9|823.46|820.66|0
1651647840000|2022-05-04 07:04:00|822.73|819.93|822.73|819.93|822.73|819.93|822.62|819.82|0
1651647850000|2022-05-04 07:04:10|822.49|819.69|821.29|818.49|822.49|819.69|821.29|818.49|0
1651647860000|2022-05-04 07:04:20|821.53|818.73|820.8|818|821.53|818.73|820.8|818|0
1651647870000|2022-05-04 07:04:30|821.17|818.37|820.93|818.13|821.17|818.37|820.93|818.13|0
1651647880000|2022-05-04 07:04:40|821.04|818.24|821.29|818.49|821.29|818.49|821.04|818.24|0
1651647890000|2022-05-04 07:04:50|821.53|818.73|821.65|818.85|822.01|819.21|821.53|818.73|0
1651647900000|2022-05-04 07:05:00|821.94|819.54|821.94|819.54|822.05|819.65|821.94|819.54|0
1651647910000|2022-05-04 07:05:10|821.81|819.41|821.69|819.29|822.05|819.65|821.57|819.17|0
1651647920000|2022-05-04 07:05:20|821.09|818.69|820.6|818.2|821.57|819.17|820.6|818.2|0
1651647930000|2022-05-04 07:05:30|820.84|818.44|820.84|818.44|821.09|818.69|820.84|818.44|0
1651647940000|2022-05-04 07:05:40|820.97|818.57|821.45|819.05|821.57|819.17|820.97|818.57|0
1651647950000|2022-05-04 07:05:50|821.57|819.17|820.97|818.57|821.57|819.17|820.97|818.57|0
1651647960000|2022-05-04 07:06:00|821.33|818.93|821.81|819.41|821.81|819.41|821.09|818.69|0
1651647970000|2022-05-04 07:06:10|822.29|819.89|822.29|819.89|822.53|820.13|822.29|819.89|0
1651647980000|2022-05-04 07:06:20|822.05|819.65|821.57|819.17|822.29|819.89|821.57|819.17|0
1651647990000|2022-05-04 07:06:30|821.45|819.05|821.33|818.93|821.57|819.17|821.21|818.81|0
1651648000000|2022-05-04 07:06:40|821.09|818.69|821.09|818.69|821.33|818.93|821.09|818.69|0
1651648010000|2022-05-04 07:06:50|820.84|818.44|821.45|819.05|821.45|819.05|820.84|818.44|0
1651648020000|2022-05-04 07:07:00|821.57|819.17|821.09|818.69|821.81|819.41|821.09|818.69|0
1651648030000|2022-05-04 07:07:10|821.33|818.93|820.6|818.2|821.33|818.93|820.6|818.2|0
1651648040000|2022-05-04 07:07:20|820.97|818.57|820.6|818.2|820.97|818.57|820.6|818.2|0
1651648050000|2022-05-04 07:07:30|820.84|818.44|820.97|818.57|820.97|818.57|820.84|818.44|0
1651648060000|2022-05-04 07:07:40|821.09|818.69|821.09|818.69|821.33|818.93|821.09|818.69|0
1651648070000|2022-05-04 07:07:50|821.21|818.81|820.84|818.44|821.21|818.81|820.84|818.44|0
1651648080000|2022-05-04 07:08:00|820.73|818.33|820.73|818.33|820.73|818.33|820.73|818.33|0
1651648090000|2022-05-04 07:08:10|821.09|818.69|820.84|818.44|821.09|818.69|820.84|818.44|0
1651648100000|2022-05-04 07:08:20|820.6|818.2|819.88|817.48|820.6|818.2|819.88|817.48|0
1651648110000|2022-05-04 07:08:30|818.91|816.51|819.4|817|819.4|817|818.91|816.51|0
1651648120000|2022-05-04 07:08:40|819.28|816.88|819.4|817|819.4|817|819.16|816.76|0
1651648130000|2022-05-04 07:08:50|819.16|816.76|819.04|816.64|819.16|816.76|818.91|816.51|0
1651648140000|2022-05-04 07:09:00|819.64|817.24|819.64|817.24|819.88|817.48|819.64|817.24|0
1651648150000|2022-05-04 07:09:10|819.88|817.48|819.64|817.24|819.88|817.48|819.64|817.24|0
1651648160000|2022-05-04 07:09:20|819.76|817.36|819.64|817.24|819.88|817.48|819.64|817.24|0
1651648170000|2022-05-04 07:09:30|819.88|817.48|820|817.6|820.12|817.72|819.88|817.48|0
1651648180000|2022-05-04 07:09:40|819.88|817.48|820.12|817.72|820.12|817.72|819.88|817.48|0
1651648190000|2022-05-04 07:09:50|819.88|817.48|820|817.6|820|817.6|819.88|817.48|0
1651648200000|2022-05-04 07:10:00|819.88|817.48|819.76|817.36|820.12|817.72|819.64|817.24|0
1651648210000|2022-05-04 07:10:10|819.64|817.24|820.12|817.72|820.12|817.72|819.64|817.24|0
1651648220000|2022-05-04 07:10:20|819.88|817.48|819.76|817.36|819.88|817.48|819.64|817.24|0
1651648230000|2022-05-04 07:10:30|819.4|817|819.88|817.48|819.88|817.48|819.28|816.88|0
1651648240000|2022-05-04 07:10:40|819.76|817.36|819.64|817.24|819.76|817.36|819.64|817.24|0
1651648250000|2022-05-04 07:10:50|819.88|817.48|819.64|817.24|819.88|817.48|819.64|817.24|0
1651648260000|2022-05-04 07:11:00|819.88|817.48|819.76|817.36|819.88|817.48|819.76|817.36|0
1651648270000|2022-05-04 07:11:10|819.64|817.24|819.88|817.48|820.12|817.72|819.64|817.24|0
1651648280000|2022-05-04 07:11:20|820|817.6|819.88|817.48|820|817.6|819.88|817.48|0
1651648290000|2022-05-04 07:11:30|820.12|817.72|820.12|817.72|820.25|817.85|820.12|817.72|0
1651648300000|2022-05-04 07:11:40|819.88|817.48|819.88|817.48|819.88|817.48|819.64|817.24|0
1651648310000|2022-05-04 07:11:50|819.76|817.36|820.12|817.72|820.12|817.72|819.76|817.36|0
1651648320000|2022-05-04 07:12:00|820.25|817.85|821.09|818.69|821.09|818.69|820.25|817.85|0
1651648330000|2022-05-04 07:12:10|821.33|818.93|821.57|819.17|822.05|819.65|821.33|818.93|0
1651648340000|2022-05-04 07:12:20|821.33|818.93|821.57|819.17|821.57|819.17|821.33|818.93|0
1651648350000|2022-05-04 07:12:30|821.33|818.93|821.09|818.69|821.57|819.17|821.09|818.69|0
1651648360000|2022-05-04 07:12:40|820.6|818.2|820.36|817.96|820.84|818.44|820.36|817.96|0
1651648370000|2022-05-04 07:12:50|820.25|817.85|820.36|817.96|820.6|818.2|820.25|817.85|0
1651648380000|2022-05-04 07:13:00|820.84|818.44|820.97|818.57|821.33|818.93|820.84|818.44|0
1651648390000|2022-05-04 07:13:10|821.33|818.93|821.57|819.17|821.69|819.29|821.33|818.93|0
1651648400000|2022-05-04 07:13:20|821.33|818.93|821.69|819.29|821.81|819.41|821.33|818.93|0
1651648410000|2022-05-04 07:13:30|821.57|819.17|822.29|819.89|822.29|819.89|821.57|819.17|0
1651648420000|2022-05-04 07:13:40|822.18|819.78|821.81|819.41|822.18|819.78|821.81|819.41|0
1651648430000|2022-05-04 07:13:50|822.05|819.65|822.05|819.65|822.18|819.78|822.05|819.65|0
1651648440000|2022-05-04 07:14:00|822.29|819.89|823.5|821.1|823.5|821.1|822.29|819.89|0
1651648450000|2022-05-04 07:14:10|823.74|821.34|824.47|822.07|824.59|822.19|823.74|821.34|0
1651648460000|2022-05-04 07:14:20|824.59|822.19|824.95|822.55|824.95|822.55|824.59|822.19|0
1651648470000|2022-05-04 07:14:30|825.19|822.79|824.95|822.55|825.19|822.79|824.95|822.55|0
1651648480000|2022-05-04 07:14:40|824.71|822.31|825.32|822.92|825.32|822.92|824.71|822.31|0
1651648490000|2022-05-04 07:14:50|825.19|822.79|823.98|821.58|825.19|822.79|823.98|821.58|0
1651648500000|2022-05-04 07:15:00|824.22|821.82|823.14|820.74|824.22|821.82|823.14|820.74|0
1651648510000|2022-05-04 07:15:10|823.74|821.34|824.47|822.07|824.47|822.07|823.74|821.34|0
1651648520000|2022-05-04 07:15:20|824.71|822.31|825.43|823.03|825.43|823.03|824.71|822.31|0
1651648530000|2022-05-04 07:15:30|825.32|822.92|825.67|823.27|825.67|823.27|825.32|822.92|0
1651648540000|2022-05-04 07:15:40|826.16|823.76|825.91|823.51|826.4|824|825.91|823.51|0
1651648550000|2022-05-04 07:15:50|825.8|823.4|825.19|822.79|825.8|823.4|825.19|822.79|0
1651648560000|2022-05-04 07:16:00|825.07|822.67|824.83|822.43|825.19|822.79|824.83|822.43|0
1651648570000|2022-05-04 07:16:10|824.95|822.55|825.91|823.51|825.91|823.51|824.95|822.55|0
1651648580000|2022-05-04 07:16:20|825.67|823.27|825.32|822.92|825.67|823.27|825.32|822.92|0
1651648590000|2022-05-04 07:16:30|825.19|822.79|825.43|823.03|825.43|823.03|825.19|822.79|0
1651648600000|2022-05-04 07:16:40|825.91|823.51|826.16|823.76|826.16|823.76|825.91|823.51|0
1651648610000|2022-05-04 07:16:50|826.28|823.88|825.91|823.51|826.4|824|825.91|823.51|0
1651648620000|2022-05-04 07:17:00|826.04|823.64|826.64|824.24|826.64|824.24|826.04|823.64|0
1651648630000|2022-05-04 07:17:10|826.77|824.37|826.64|824.24|826.77|824.37|826.64|824.24|0
1651648640000|2022-05-04 07:17:20|826.77|824.37|826.64|824.24|826.88|824.48|826.64|824.24|0
1651648650000|2022-05-04 07:17:30|826.4|824|826.64|824.24|826.64|824.24|826.4|824|0
1651648660000|2022-05-04 07:17:40|826.52|824.12|828.81|826.41|828.81|826.41|826.52|824.12|0
1651648670000|2022-05-04 07:17:50|828.57|826.17|827.36|824.96|828.57|826.17|827.36|824.96|0
1651648680000|2022-05-04 07:18:00|827.25|824.85|827.36|824.96|827.36|824.96|827.25|824.85|0
1651648690000|2022-05-04 07:18:10|827.25|824.85|827.97|825.57|827.97|825.57|827.25|824.85|0
1651648700000|2022-05-04 07:18:20|828.09|825.69|827.61|825.21|828.09|825.69|827.61|825.21|0
1651648710000|2022-05-04 07:18:30|827.36|824.96|827.12|824.72|827.36|824.96|827.12|824.72|0
1651648720000|2022-05-04 07:18:40|826.88|824.48|827.36|824.96|827.36|824.96|826.64|824.24|0
1651648730000|2022-05-04 07:18:50|827.25|824.85|827.36|824.96|827.36|824.96|827.25|824.85|0
1651648740000|2022-05-04 07:19:00|827.85|825.45|827.85|825.45|827.85|825.45|827.73|825.33|0
1651648750000|2022-05-04 07:19:10|827.73|825.33|827.49|825.09|827.97|825.57|827.49|825.09|0
1651648760000|2022-05-04 07:19:20|827.61|825.21|826.64|824.24|827.61|825.21|826.64|824.24|0
1651648770000|2022-05-04 07:19:30|826.52|824.12|826.64|824.24|826.64|824.24|826.4|824|0
1651648780000|2022-05-04 07:19:40|826.28|823.88|826.16|823.76|826.4|824|826.16|823.76|0
1651648790000|2022-05-04 07:19:50|826.28|823.88|826.16|823.76|826.4|824|826.16|823.76|0
1651648800000|2022-05-04 07:20:00|826.04|823.64|825.91|823.51|826.04|823.64|825.91|823.51|0
1651648810000|2022-05-04 07:20:10|825.8|823.4|825.67|823.27|825.91|823.51|825.67|823.27|0
1651648820000|2022-05-04 07:20:20|825.91|823.51|825.8|823.4|825.91|823.51|825.8|823.4|0
1651648830000|2022-05-04 07:20:30|826.04|823.64|826.52|824.12|826.64|824.24|826.04|823.64|0
1651648840000|2022-05-04 07:20:40|826.28|823.88|826.88|824.48|826.88|824.48|826.16|823.76|0
1651648850000|2022-05-04 07:20:50|827.12|824.72|826.64|824.24|827.12|824.72|826.64|824.24|0
1651648860000|2022-05-04 07:21:00|826.4|824|825.67|823.27|826.4|824|825.67|823.27|0
1651648870000|2022-05-04 07:21:10|825.07|822.67|825.56|823.16|825.56|823.16|825.07|822.67|0
1651648880000|2022-05-04 07:21:20|825.43|823.03|825.91|823.51|825.91|823.51|825.43|823.03|0
1651648890000|2022-05-04 07:21:30|826.4|824|826.88|824.48|826.88|824.48|826.4|824|0
1651648900000|2022-05-04 07:21:40|827.25|824.85|826.64|824.24|827.25|824.85|826.64|824.24|0
1651648910000|2022-05-04 07:21:50|826.88|824.48|826.76|824.36|826.88|824.48|826.64|824.24|0
1651648920000|2022-05-04 07:22:00|826.64|824.24|827.25|824.85|827.36|824.96|826.64|824.24|0
1651648930000|2022-05-04 07:22:10|827.36|824.96|828.09|825.69|828.09|825.69|827.36|824.96|0
1651648940000|2022-05-04 07:22:20|828.33|825.93|828.33|825.93|828.33|825.93|828.09|825.69|0
1651648950000|2022-05-04 07:22:30|828.46|826.06|828.09|825.69|828.57|826.17|828.09|825.69|0
1651648960000|2022-05-04 07:22:40|828.33|825.93|828.33|825.93|828.33|825.93|828.09|825.69|0
1651648970000|2022-05-04 07:22:50|828.21|825.81|828.09|825.69|828.21|825.81|827.85|825.45|0
1651648980000|2022-05-04 07:23:00|828.46|826.06|829.06|826.66|829.06|826.66|828.46|826.06|0
1651648990000|2022-05-04 07:23:10|829.78|827.38|829.3|826.9|829.78|827.38|829.18|826.78|0
1651649000000|2022-05-04 07:23:20|829.06|826.66|828.57|826.17|829.06|826.66|828.57|826.17|0
1651649010000|2022-05-04 07:23:30|828.33|825.93|828.33|825.93|828.57|826.17|828.33|825.93|0
1651649020000|2022-05-04 07:23:40|828.57|826.17|829.3|826.9|829.3|826.9|828.57|826.17|0
1651649030000|2022-05-04 07:23:50|829.54|827.14|829.54|827.14|829.54|827.14|829.54|827.14|0
1651649040000|2022-05-04 07:24:00|829.78|827.38|829.78|827.38|830.02|827.62|829.3|826.9|0
1651649050000|2022-05-04 07:24:10|829.3|826.9|829.54|827.14|829.91|827.51|829.3|826.9|0
1651649060000|2022-05-04 07:24:20|829.3|826.9|829.67|827.27|829.78|827.38|829.3|826.9|0
1651649070000|2022-05-04 07:24:30|829.78|827.38|829.78|827.38|829.78|827.38|829.67|827.27|0
1651649080000|2022-05-04 07:24:40|830.02|827.62|830.15|827.75|830.26|827.86|829.78|827.38|0
1651649090000|2022-05-04 07:24:50|830.02|827.62|829.3|826.9|830.02|827.62|829.3|826.9|0
1651649100000|2022-05-04 07:25:00|829.06|826.66|829.78|827.38|829.78|827.38|829.06|826.66|0
1651649110000|2022-05-04 07:25:10|829.54|827.14|830.02|827.62|830.26|827.86|829.54|827.14|0
1651649120000|2022-05-04 07:25:20|830.51|828.11|830.75|828.35|830.75|828.35|830.51|828.11|0
1651649130000|2022-05-04 07:25:30|830.99|828.59|832.68|830.28|832.68|830.28|830.99|828.59|0
1651649140000|2022-05-04 07:25:40|832.44|830.04|831.47|829.07|832.44|830.04|831.47|829.07|0
1651649150000|2022-05-04 07:25:50|831.72|829.32|831.6|829.2|831.84|829.44|831.6|829.2|0
1651649160000|2022-05-04 07:26:00|831.72|829.32|832.44|830.04|832.44|830.04|831.72|829.32|0
1651649170000|2022-05-04 07:26:10|832.68|830.28|831.47|829.07|832.68|830.28|831.47|829.07|0
1651649180000|2022-05-04 07:26:20|831.36|828.96|831.96|829.56|831.96|829.56|831.36|828.96|0
1651649190000|2022-05-04 07:26:30|832.2|829.8|831.96|829.56|832.2|829.8|831.96|829.56|0
1651649200000|2022-05-04 07:26:40|832.2|829.8|832.68|830.28|832.68|830.28|832.2|829.8|0
1651649210000|2022-05-04 07:26:50|832.44|830.04|832.33|829.93|832.44|830.04|832.2|829.8|0
1651649220000|2022-05-04 07:27:00|832.2|829.8|831.96|829.56|832.44|830.04|831.96|829.56|0
1651649230000|2022-05-04 07:27:10|832.08|829.68|832.44|830.04|832.44|830.04|831.96|829.56|0
1651649240000|2022-05-04 07:27:20|833.17|830.77|832.93|830.53|833.17|830.77|832.93|830.53|0
1651649250000|2022-05-04 07:27:30|833.17|830.77|833.17|830.77|833.17|830.77|832.93|830.53|0
1651649260000|2022-05-04 07:27:40|833.05|830.65|832.81|830.41|833.05|830.65|832.81|830.41|0
1651649270000|2022-05-04 07:27:50|832.93|830.53|832.2|829.8|832.93|830.53|832.2|829.8|0
1651649280000|2022-05-04 07:28:00|832.44|830.04|831.96|829.56|832.44|830.04|831.96|829.56|0
1651649290000|2022-05-04 07:28:10|832.08|829.68|831.72|829.32|832.08|829.68|831.72|829.32|0
1651649300000|2022-05-04 07:28:20|831.6|829.2|830.99|828.59|831.6|829.2|830.99|828.59|0
1651649310000|2022-05-04 07:28:30|831.36|828.96|831.23|828.83|831.36|828.96|831.23|828.83|0
1651649320000|2022-05-04 07:28:40|831.36|828.96|831.12|828.72|831.36|828.96|830.99|828.59|0
1651649330000|2022-05-04 07:28:50|830.99|828.59|830.63|828.23|830.99|828.59|830.63|828.23|0
1651649340000|2022-05-04 07:29:00|830.51|828.11|829.54|827.14|830.51|828.11|829.54|827.14|0
1651649350000|2022-05-04 07:29:10|829.42|827.02|829.06|826.66|829.42|827.02|829.06|826.66|0
1651649360000|2022-05-04 07:29:20|828.81|826.41|828.81|826.41|828.81|826.41|828.57|826.17|0
1651649370000|2022-05-04 07:29:30|829.06|826.66|829.06|826.66|829.06|826.66|828.94|826.54|0
1651649380000|2022-05-04 07:29:40|828.94|826.54|829.06|826.66|829.06|826.66|828.94|826.54|0
1651649390000|2022-05-04 07:29:50|828.7|826.3|828.57|826.17|828.7|826.3|828.46|826.06|0
1651649400000|2022-05-04 07:30:00|828.94|826.54|829.06|826.66|829.3|826.9|828.94|826.54|0
1651649410000|2022-05-04 07:30:10|829.3|826.9|829.54|827.14|829.78|827.38|829.3|826.9|0
1651649420000|2022-05-04 07:30:20|829.3|826.9|829.18|826.78|829.42|827.02|829.18|826.78|0
1651649430000|2022-05-04 07:30:30|829.06|826.66|828.94|826.54|829.06|826.66|828.94|826.54|0
1651649440000|2022-05-04 07:30:40|829.06|826.66|828.81|826.41|829.06|826.66|828.57|826.17|0
1651649450000|2022-05-04 07:30:50|828.57|826.17|828.57|826.17|828.57|826.17|828.33|825.93|0
1651649460000|2022-05-04 07:31:00|829.06|826.66|828.7|826.3|829.06|826.66|828.7|826.3|0
1651649470000|2022-05-04 07:31:10|828.57|826.17|828.21|825.81|828.57|826.17|828.21|825.81|0
1651649480000|2022-05-04 07:31:20|828.09|825.69|828.57|826.17|828.57|826.17|828.09|825.69|0
1651649490000|2022-05-04 07:31:30|828.46|826.06|828.7|826.3|828.81|826.41|828.46|826.06|0
1651649500000|2022-05-04 07:31:40|828.81|826.41|828.57|826.17|828.81|826.41|828.33|825.93|0
1651649510000|2022-05-04 07:31:50|828.81|826.41|828.81|826.41|828.81|826.41|828.81|826.41|0
1651649520000|2022-05-04 07:32:00|829.06|826.66|828.81|826.41|829.06|826.66|828.81|826.41|0
1651649530000|2022-05-04 07:32:10|828.7|826.3|828.57|826.17|828.7|826.3|828.09|825.69|0
1651649540000|2022-05-04 07:32:20|828.46|826.06|828.81|826.41|828.81|826.41|828.46|826.06|0
1651649550000|2022-05-04 07:32:30|828.94|826.54|829.18|826.78|829.18|826.78|828.94|826.54|0
1651649560000|2022-05-04 07:32:40|829.3|826.9|829.78|827.38|829.78|827.38|829.3|826.9|0
1651649570000|2022-05-04 07:32:50|830.26|827.86|829.78|827.38|830.26|827.86|829.78|827.38|0
1651649580000|2022-05-04 07:33:00|830.02|827.62|830.51|828.11|830.51|828.11|830.02|827.62|0
1651649590000|2022-05-04 07:33:10|830.26|827.86|830.51|828.11|830.51|828.11|830.26|827.86|0
1651649600000|2022-05-04 07:33:20|830.26|827.86|829.91|827.51|830.26|827.86|829.91|827.51|0
1651649610000|2022-05-04 07:33:30|830.26|827.86|830.26|827.86|830.26|827.86|830.02|827.62|0
1651649620000|2022-05-04 07:33:40|830.02|827.62|829.54|827.14|830.02|827.62|829.54|827.14|0
1651649630000|2022-05-04 07:33:50|829.42|827.02|829.3|826.9|829.42|827.02|829.3|826.9|0
1651649640000|2022-05-04 07:34:00|828.94|826.54|828.81|826.41|828.94|826.54|828.81|826.41|0
1651649650000|2022-05-04 07:34:10|829.3|826.9|829.54|827.14|829.78|827.38|829.3|826.9|0
1651649660000|2022-05-04 07:34:20|829.78|827.38|828.94|826.54|829.78|827.38|828.94|826.54|0
1651649670000|2022-05-04 07:34:30|828.81|826.41|829.06|826.66|829.06|826.66|828.81|826.41|0
1651649680000|2022-05-04 07:34:40|829.18|826.78|829.3|826.9|829.3|826.9|829.18|826.78|0
1651649690000|2022-05-04 07:34:50|829.06|826.66|829.91|827.51|830.15|827.75|829.06|826.66|0
1651649700000|2022-05-04 07:35:00|830.15|827.75|830.26|827.86|830.26|827.86|830.15|827.75|0
1651649710000|2022-05-04 07:35:10|830.39|827.99|830.39|827.99|830.51|828.11|830.26|827.86|0
1651649720000|2022-05-04 07:35:20|830.51|828.11|830.51|828.11|830.51|828.11|830.51|828.11|0
1651649730000|2022-05-04 07:35:30|830.75|828.35|830.75|828.35|830.87|828.47|830.75|828.35|0
1651649740000|2022-05-04 07:35:40|831.23|828.83|831.47|829.07|831.47|829.07|831.12|828.72|0
1651649750000|2022-05-04 07:35:50|831.36|828.96|831.23|828.83|831.36|828.96|831.23|828.83|0
1651649760000|2022-05-04 07:36:00|830.99|828.59|830.51|828.11|830.99|828.59|830.51|828.11|0
1651649780000|2022-05-04 07:36:20|830.99|828.59|830.99|828.59|831.12|828.72|830.99|828.59|0
1651649790000|2022-05-04 07:36:30|830.87|828.47|830.26|827.86|830.87|828.47|830.26|827.86|0
1651649800000|2022-05-04 07:36:40|830.15|827.75|830.26|827.86|830.26|827.86|830.15|827.75|0
1651649810000|2022-05-04 07:36:50|830.51|828.11|830.26|827.86|830.51|828.11|830.26|827.86|0
1651649820000|2022-05-04 07:37:00|829.78|827.38|829.54|827.14|829.78|827.38|829.54|827.14|0
1651649830000|2022-05-04 07:37:10|829.42|827.02|828.81|826.41|829.42|827.02|828.81|826.41|0
1651649840000|2022-05-04 07:37:20|828.33|825.93|828.57|826.17|828.81|826.41|828.33|825.93|0
1651649850000|2022-05-04 07:37:30|828.81|826.41|828.81|826.41|828.81|826.41|828.57|826.17|0
1651649860000|2022-05-04 07:37:40|828.7|826.3|829.06|826.66|829.06|826.66|828.7|826.3|0
1651649870000|2022-05-04 07:37:50|828.94|826.54|828.81|826.41|828.94|826.54|828.81|826.41|0
1651649880000|2022-05-04 07:38:00|828.57|826.17|829.54|827.14|829.54|827.14|828.57|826.17|0
1651649890000|2022-05-04 07:38:10|829.66|827.26|829.78|827.38|829.78|827.38|829.42|827.02|0
1651649900000|2022-05-04 07:38:20|829.54|827.14|829.54|827.14|829.54|827.14|829.3|826.9|0
1651649910000|2022-05-04 07:38:30|830.02|827.62|829.54|827.14|830.02|827.62|829.54|827.14|0
1651649920000|2022-05-04 07:38:40|829.66|827.26|829.3|826.9|829.66|827.26|829.3|826.9|0
1651649930000|2022-05-04 07:38:50|829.54|827.14|830.51|828.11|830.51|828.11|829.54|827.14|0
1651649940000|2022-05-04 07:39:00|830.39|827.99|830.26|827.86|830.39|827.99|830.15|827.75|0
1651649950000|2022-05-04 07:39:10|830.51|828.11|830.26|827.86|830.51|828.11|830.26|827.86|0
1651649960000|2022-05-04 07:39:20|830.02|827.62|830.02|827.62|830.15|827.75|830.02|827.62|0
1651649970000|2022-05-04 07:39:30|829.54|827.14|829.78|827.38|829.78|827.38|829.54|827.14|0
1651649980000|2022-05-04 07:39:40|829.42|827.02|829.3|826.9|829.42|827.02|829.05|826.65|0
1651649990000|2022-05-04 07:39:50|829.42|827.02|829.05|826.65|829.42|827.02|829.05|826.65|0
1651650000000|2022-05-04 07:40:00|829.42|827.02|829.18|826.78|829.42|827.02|829.05|826.65|0
1651650010000|2022-05-04 07:40:10|829.3|826.9|829.54|827.14|829.54|827.14|829.05|826.65|0
1651650020000|2022-05-04 07:40:20|829.18|826.78|829.3|826.9|829.3|826.9|829.18|826.78|0
1651650030000|2022-05-04 07:40:30|829.05|826.65|829.91|827.51|829.91|827.51|829.05|826.65|0
1651650040000|2022-05-04 07:40:40|829.78|827.38|830.02|827.62|830.02|827.62|829.78|827.38|0
1651650050000|2022-05-04 07:40:50|830.26|827.86|829.78|827.38|830.26|827.86|829.78|827.38|0
1651650060000|2022-05-04 07:41:00|829.66|827.26|829.54|827.14|829.66|827.26|829.3|826.9|0
1651650070000|2022-05-04 07:41:10|829.78|827.38|829.91|827.51|830.02|827.62|829.78|827.38|0
1651650080000|2022-05-04 07:41:20|829.78|827.38|829.54|827.14|829.78|827.38|829.54|827.14|0
1651650090000|2022-05-04 07:41:30|829.42|827.02|829.78|827.38|829.78|827.38|829.42|827.02|0
1651650100000|2022-05-04 07:41:40|829.66|827.26|830.02|827.62|830.02|827.62|829.66|827.26|0
1651650110000|2022-05-04 07:41:50|830.26|827.86|829.78|827.38|830.26|827.86|829.78|827.38|0
1651650120000|2022-05-04 07:42:00|829.54|827.14|829.3|826.9|829.54|827.14|829.3|826.9|0
1651650130000|2022-05-04 07:42:10|829.18|826.78|829.18|826.78|829.3|826.9|829.05|826.65|0
1651650140000|2022-05-04 07:42:20|829.3|826.9|829.05|826.65|829.3|826.9|829.05|826.65|0
1651650150000|2022-05-04 07:42:30|829.54|827.14|829.3|826.9|829.66|827.26|829.3|826.9|0
1651650160000|2022-05-04 07:42:40|829.05|826.65|829.18|826.78|829.3|826.9|829.05|826.65|0
1651650170000|2022-05-04 07:42:50|829.54|827.14|829.78|827.38|829.78|827.38|829.54|827.14|0
1651650180000|2022-05-04 07:43:00|830.02|827.62|830.26|827.86|830.26|827.86|830.02|827.62|0
1651650190000|2022-05-04 07:43:10|830.39|827.99|829.78|827.38|830.39|827.99|829.78|827.38|0
1651650200000|2022-05-04 07:43:20|829.66|827.26|829.54|827.14|829.78|827.38|829.54|827.14|0
1651650210000|2022-05-04 07:43:30|829.18|826.78|829.3|826.9|829.3|826.9|829.18|826.78|0
1651650220000|2022-05-04 07:43:40|829.54|827.14|829.54|827.14|829.54|827.14|829.3|826.9|0
1651650230000|2022-05-04 07:43:50|830.26|827.86|829.54|827.14|830.26|827.86|829.54|827.14|0
1651650240000|2022-05-04 07:44:00|829.78|827.38|829.05|826.65|829.78|827.38|829.05|826.65|0
1651650260000|2022-05-04 07:44:20|828.7|826.3|828.33|825.93|828.7|826.3|828.33|825.93|0
1651650270000|2022-05-04 07:44:30|828.09|825.69|828.09|825.69|828.33|825.93|828.09|825.69|0
1651650290000|2022-05-04 07:44:50|827.97|825.57|828.09|825.69|828.09|825.69|827.85|825.45|0
1651650300000|2022-05-04 07:45:00|827.97|825.57|827.85|825.45|827.97|825.57|827.85|825.45|0
1651650310000|2022-05-04 07:45:10|827.36|824.96|827.12|824.72|827.49|825.09|827.12|824.72|0
1651650320000|2022-05-04 07:45:20|826.88|824.48|826.88|824.48|826.88|824.48|826.88|824.48|0
1651650330000|2022-05-04 07:45:30|827.12|824.72|826.88|824.48|827.12|824.72|826.88|824.48|0
1651650340000|2022-05-04 07:45:40|827.12|824.72|827.6|825.2|827.6|825.2|827.12|824.72|0
1651650350000|2022-05-04 07:45:50|827.25|824.85|827.25|824.85|827.25|824.85|827.12|824.72|0
1651650360000|2022-05-04 07:46:00|827.12|824.72|826.88|824.48|827.12|824.72|826.88|824.48|0
1651650370000|2022-05-04 07:46:10|827|824.6|827.12|824.72|827.12|824.72|826.4|824|0
1651650380000|2022-05-04 07:46:20|826.88|824.48|827.12|824.72|827.12|824.72|826.88|824.48|0
1651650390000|2022-05-04 07:46:30|827|824.6|827.36|824.96|827.36|824.96|827|824.6|0
1651650400000|2022-05-04 07:46:40|827.12|824.72|827|824.6|827.12|824.72|827|824.6|0
1651650410000|2022-05-04 07:46:50|826.88|824.48|826.15|823.75|826.88|824.48|826.15|823.75|0
1651650420000|2022-05-04 07:47:00|826.4|824|826.28|823.88|826.4|824|826.28|823.88|0
1651650430000|2022-05-04 07:47:10|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1651650440000|2022-05-04 07:47:20|825.8|823.4|825.91|823.51|825.91|823.51|825.8|823.4|0
1651650450000|2022-05-04 07:47:30|825.8|823.4|825.67|823.27|825.91|823.51|825.67|823.27|0
1651650460000|2022-05-04 07:47:40|825.91|823.51|825.91|823.51|826.04|823.64|825.91|823.51|0
1651650470000|2022-05-04 07:47:50|825.8|823.4|825.67|823.27|825.8|823.4|825.67|823.27|0
1651650480000|2022-05-04 07:48:00|825.55|823.15|825.91|823.51|825.91|823.51|825.55|823.15|0
1651650490000|2022-05-04 07:48:10|826.15|823.75|826.4|824|826.4|824|826.15|823.75|0
1651650500000|2022-05-04 07:48:20|826.28|823.88|825.91|823.51|826.28|823.88|825.91|823.51|0
1651650510000|2022-05-04 07:48:30|825.8|823.4|825.91|823.51|825.91|823.51|825.8|823.4|0
1651650520000|2022-05-04 07:48:40|826.15|823.75|826.15|823.75|826.15|823.75|826.15|823.75|0
1651650530000|2022-05-04 07:48:50|826.4|824|826.28|823.88|826.4|824|826.28|823.88|0
1651650540000|2022-05-04 07:49:00|826.64|824.24|825.91|823.51|826.64|824.24|825.91|823.51|0
1651650550000|2022-05-04 07:49:10|825.55|823.15|825.55|823.15|825.55|823.15|825.43|823.03|0
1651650560000|2022-05-04 07:49:20|825.8|823.4|825.43|823.03|825.8|823.4|825.43|823.03|0
1651650570000|2022-05-04 07:49:30|825.67|823.27|825.43|823.03|825.67|823.27|825.43|823.03|0
1651650580000|2022-05-04 07:49:40|825.19|822.79|825.43|823.03|825.67|823.27|825.19|822.79|0
1651650590000|2022-05-04 07:49:50|825.55|823.15|825.91|823.51|825.91|823.51|825.55|823.15|0
1651650600000|2022-05-04 07:50:00|825.19|822.79|824.95|822.55|825.19|822.79|824.95|822.55|0
1651650610000|2022-05-04 07:50:10|825.19|822.79|825.19|822.79|825.19|822.79|825.19|822.79|0
1651650620000|2022-05-04 07:50:20|825.43|823.03|825.19|822.79|825.43|823.03|825.19|822.79|0
1651650630000|2022-05-04 07:50:30|825.07|822.67|824.59|822.19|825.07|822.67|824.59|822.19|0
1651650640000|2022-05-04 07:50:40|824.95|822.55|824.7|822.3|824.95|822.55|824.7|822.3|0
1651650650000|2022-05-04 07:50:50|824.22|821.82|824.22|821.82|824.46|822.06|824.22|821.82|0
1651650660000|2022-05-04 07:51:00|824.35|821.95|824.46|822.06|824.46|822.06|824.22|821.82|0
1651650680000|2022-05-04 07:51:20|824.22|821.82|824.11|821.71|824.46|822.06|824.11|821.71|0
1651650690000|2022-05-04 07:51:30|823.98|821.58|824.22|821.82|824.22|821.82|823.98|821.58|0
1651650700000|2022-05-04 07:51:40|824.11|821.71|823.5|821.1|824.11|821.71|823.5|821.1|0
1651650710000|2022-05-04 07:51:50|823.74|821.34|823.74|821.34|823.74|821.34|823.74|821.34|0
1651650720000|2022-05-04 07:52:00|823.5|821.1|823.01|820.61|823.5|821.1|822.77|820.37|0
1651650730000|2022-05-04 07:52:10|823.26|820.86|823.5|821.1|823.5|821.1|823.26|820.86|0
1651650740000|2022-05-04 07:52:20|823.26|820.86|823.26|820.86|823.26|820.86|823.01|820.61|0
1651650750000|2022-05-04 07:52:30|823.5|821.1|823.5|821.1|823.5|821.1|823.26|820.86|0
1651650760000|2022-05-04 07:52:40|823.98|821.58|824.11|821.71|824.11|821.71|823.98|821.58|0
1651650770000|2022-05-04 07:52:50|824.22|821.82|824.22|821.82|824.46|822.06|824.22|821.82|0
1651650780000|2022-05-04 07:53:00|824.46|822.06|823.98|821.58|824.46|822.06|823.98|821.58|0
1651650790000|2022-05-04 07:53:10|824.22|821.82|824.11|821.71|824.22|821.82|824.11|821.71|0
1651650800000|2022-05-04 07:53:20|823.74|821.34|823.98|821.58|823.98|821.58|823.74|821.34|0
1651650810000|2022-05-04 07:53:30|823.74|821.34|823.98|821.58|823.98|821.58|823.74|821.34|0
1651650820000|2022-05-04 07:53:40|824.35|821.95|824.22|821.82|824.35|821.95|824.22|821.82|0
1651650830000|2022-05-04 07:53:50|824.35|821.95|824.11|821.71|824.35|821.95|824.11|821.71|0
1651650840000|2022-05-04 07:54:00|823.98|821.58|823.98|821.58|824.11|821.71|823.98|821.58|0
1651650850000|2022-05-04 07:54:10|823.86|821.46|823.5|821.1|823.86|821.46|823.5|821.1|0
1651650860000|2022-05-04 07:54:20|823.26|820.86|823.14|820.74|823.26|820.86|823.01|820.61|0
1651650870000|2022-05-04 07:54:30|823.01|820.61|822.77|820.37|823.01|820.61|822.77|820.37|0
1651650880000|2022-05-04 07:54:40|822.9|820.5|823.01|820.61|823.01|820.61|822.9|820.5|0
1651650890000|2022-05-04 07:54:50|822.77|820.37|822.77|820.37|822.77|820.37|822.77|820.37|0
1651650900000|2022-05-04 07:55:00|822.29|819.89|822.77|820.37|822.77|820.37|822.29|819.89|0
1651650910000|2022-05-04 07:55:10|822.66|820.26|822.53|820.13|822.66|820.26|822.29|819.89|0
1651650920000|2022-05-04 07:55:20|822.05|819.65|822.29|819.89|822.29|819.89|822.05|819.65|0
1651650930000|2022-05-04 07:55:30|822.53|820.13|822.9|820.5|822.9|820.5|822.53|820.13|0
1651650940000|2022-05-04 07:55:40|822.77|820.37|822.66|820.26|822.9|820.5|822.66|820.26|0
1651650950000|2022-05-04 07:55:50|822.17|819.77|822.29|819.89|822.41|820.01|822.17|819.77|0
1651650960000|2022-05-04 07:56:00|822.41|820.01|822.17|819.77|822.41|820.01|822.17|819.77|0
1651650970000|2022-05-04 07:56:10|822.29|819.89|822.77|820.37|822.77|820.37|822.29|819.89|0
1651650980000|2022-05-04 07:56:20|822.29|819.89|822.41|820.01|822.41|820.01|822.29|819.89|0
1651650990000|2022-05-04 07:56:30|822.29|819.89|822.29|819.89|822.41|820.01|822.29|819.89|0
1651651000000|2022-05-04 07:56:40|822.41|820.01|822.41|820.01|822.41|820.01|822.29|819.89|0
1651651010000|2022-05-04 07:56:50|822.29|819.89|822.05|819.65|822.29|819.89|822.05|819.65|0
1651651020000|2022-05-04 07:57:00|822.17|819.77|822.29|819.89|822.29|819.89|822.17|819.77|0
1651651030000|2022-05-04 07:57:10|822.77|820.37|822.53|820.13|822.77|820.37|822.53|820.13|0
1651651040000|2022-05-04 07:57:20|822.77|820.37|823.01|820.61|823.01|820.61|822.77|820.37|0
1651651050000|2022-05-04 07:57:30|822.77|820.37|822.9|820.5|822.9|820.5|822.66|820.26|0
1651651060000|2022-05-04 07:57:40|822.53|820.13|822.53|820.13|822.53|820.13|822.53|820.13|0
1651651080000|2022-05-04 07:58:00|822.77|820.37|823.25|820.85|823.25|820.85|822.77|820.37|0
1651651090000|2022-05-04 07:58:10|823.38|820.98|823.25|820.85|823.38|820.98|823.25|820.85|0
1651651100000|2022-05-04 07:58:20|823.14|820.74|823.5|821.1|823.5|821.1|823.14|820.74|0
1651651110000|2022-05-04 07:58:30|823.38|820.98|823.25|820.85|823.38|820.98|823.25|820.85|0
1651651120000|2022-05-04 07:58:40|823.38|820.98|823.5|821.1|823.5|821.1|823.38|820.98|0
1651651130000|2022-05-04 07:58:50|823.38|820.98|822.53|820.13|823.38|820.98|822.53|820.13|0
1651651140000|2022-05-04 07:59:00|822.77|820.37|822.53|820.13|822.77|820.37|822.53|820.13|0
1651651150000|2022-05-04 07:59:10|822.66|820.26|822.53|820.13|822.66|820.26|822.53|820.13|0
1651651160000|2022-05-04 07:59:20|822.29|819.89|822.41|820.01|822.41|820.01|822.29|819.89|0
1651651170000|2022-05-04 07:59:30|822.77|820.37|823.14|820.74|823.14|820.74|822.77|820.37|0
1651651180000|2022-05-04 07:59:40|823.01|820.61|822.9|820.5|823.14|820.74|822.9|820.5|0
1651651190000|2022-05-04 07:59:50|823.01|820.61|823.14|820.74|823.25|820.85|823.01|820.61|0
1651651200000|2022-05-04 08:00:00|822.77|820.37|822.77|820.37|822.77|820.37|822.77|820.37|0
1651651210000|2022-05-04 08:00:10|822.9|820.5|823.01|820.61|823.01|820.61|822.9|820.5|0
1651651220000|2022-05-04 08:00:20|822.66|820.26|823.01|820.61|823.01|820.61|822.66|820.26|0
1651651230000|2022-05-04 08:00:30|822.9|820.5|822.53|820.13|822.9|820.5|822.53|820.13|0
1651651240000|2022-05-04 08:00:40|822.66|820.26|822.66|820.26|822.77|820.37|822.66|820.26|0
1651651250000|2022-05-04 08:00:50|822.29|819.89|822.05|819.65|822.29|819.89|822.05|819.65|0
1651651260000|2022-05-04 08:01:00|821.56|819.16|821.08|818.68|821.56|819.16|821.08|818.68|0
1651651270000|2022-05-04 08:01:10|821.56|819.16|821.32|818.92|821.56|819.16|821.32|818.92|0
1651651280000|2022-05-04 08:01:20|821.08|818.68|821.08|818.68|821.08|818.68|821.08|818.68|0
1651651290000|2022-05-04 08:01:30|821.32|818.92|821.32|818.92|821.32|818.92|821.08|818.68|0
1651651300000|2022-05-04 08:01:40|821.08|818.68|820.84|818.44|821.08|818.68|820.84|818.44|0
1651651310000|2022-05-04 08:01:50|820.72|818.32|820.84|818.44|820.84|818.44|820.72|818.32|0
1651651320000|2022-05-04 08:02:00|821.08|818.68|820.72|818.32|821.08|818.68|820.6|818.2|0
1651651330000|2022-05-04 08:02:10|821.08|818.68|821.32|818.92|821.45|819.05|821.08|818.68|0
1651651340000|2022-05-04 08:02:20|821.21|818.81|821.08|818.68|821.21|818.81|821.08|818.68|0
1651651350000|2022-05-04 08:02:30|821.21|818.81|821.56|819.16|821.81|819.41|821.21|818.81|0
1651651360000|2022-05-04 08:02:40|821.69|819.29|822.17|819.77|822.29|819.89|821.69|819.29|0
1651651370000|2022-05-04 08:02:50|822.29|819.89|821.93|819.53|822.29|819.89|821.93|819.53|0
1651651380000|2022-05-04 08:03:00|822.29|819.89|821.56|819.16|822.29|819.89|821.56|819.16|0
1651651390000|2022-05-04 08:03:10|821.32|818.92|821.45|819.05|821.45|819.05|821.32|818.92|0
1651651400000|2022-05-04 08:03:20|821.32|818.92|821.81|819.41|821.81|819.41|821.32|818.92|0
1651651410000|2022-05-04 08:03:30|821.69|819.29|821.81|819.41|821.81|819.41|821.69|819.29|0
1651651440000|2022-05-04 08:04:00|821.56|819.16|821.81|819.41|821.81|819.41|821.56|819.16|0
1651651450000|2022-05-04 08:04:10|822.17|819.77|822.05|819.65|822.29|819.89|822.05|819.65|0
1651651460000|2022-05-04 08:04:20|821.81|819.41|821.81|819.41|821.81|819.41|821.81|819.41|0
1651651470000|2022-05-04 08:04:30|822.05|819.65|822.05|819.65|822.05|819.65|822.05|819.65|0
1651651480000|2022-05-04 08:04:40|822.29|819.89|822.53|820.13|822.53|820.13|822.29|819.89|0
1651651490000|2022-05-04 08:04:50|822.77|820.37|822.77|820.37|822.77|820.37|822.77|820.37|0
1651651500000|2022-05-04 08:05:00|822.9|820.5|822.77|820.37|822.9|820.5|822.77|820.37|0
1651651510000|2022-05-04 08:05:10|822.9|820.5|823.5|821.1|823.74|821.34|822.9|820.5|0
1651651520000|2022-05-04 08:05:20|823.14|820.74|823.5|821.1|823.5|821.1|823.14|820.74|0
1651651530000|2022-05-04 08:05:30|823.62|821.22|823.74|821.34|823.74|821.34|823.5|821.1|0
1651651550000|2022-05-04 08:05:50|823.38|820.98|823.25|820.85|823.38|820.98|823.25|820.85|0
1651651560000|2022-05-04 08:06:00|822.9|820.5|822.29|819.89|822.9|820.5|822.29|819.89|0
1651651570000|2022-05-04 08:06:10|822.05|819.65|822.17|819.77|822.17|819.77|822.05|819.65|0
1651651580000|2022-05-04 08:06:20|822.29|819.89|822.05|819.65|822.29|819.89|822.05|819.65|0
1651651590000|2022-05-04 08:06:30|822.17|819.77|822.29|819.89|822.29|819.89|822.05|819.65|0
1651651600000|2022-05-04 08:06:40|822.53|820.13|822.77|820.37|822.77|820.37|822.41|820.01|0
1651651610000|2022-05-04 08:06:50|822.29|819.89|822.29|819.89|822.53|820.13|822.29|819.89|0
1651651620000|2022-05-04 08:07:00|822.53|820.13|822.53|820.13|822.53|820.13|822.53|820.13|0
1651651630000|2022-05-04 08:07:10|822.77|820.37|823.25|820.85|823.25|820.85|822.77|820.37|0
1651651640000|2022-05-04 08:07:20|822.77|820.37|822.53|820.13|823.01|820.61|822.53|820.13|0
1651651650000|2022-05-04 08:07:30|822.29|819.89|822.29|819.89|822.29|819.89|822.29|819.89|0
1651651660000|2022-05-04 08:07:40|822.53|820.13|822.53|820.13|822.53|820.13|822.41|820.01|0
1651651670000|2022-05-04 08:07:50|822.66|820.26|822.66|820.26|822.66|820.26|822.66|820.26|0
1651651680000|2022-05-04 08:08:00|822.77|820.37|823.01|820.61|823.01|820.61|822.77|820.37|0
1651651690000|2022-05-04 08:08:10|822.77|820.37|822.53|820.13|822.77|820.37|822.53|820.13|0
1651651700000|2022-05-04 08:08:20|822.77|820.37|822.77|820.37|823.01|820.61|822.77|820.37|0
1651651710000|2022-05-04 08:08:30|822.41|820.01|822.17|819.77|822.41|820.01|822.17|819.77|0
1651651720000|2022-05-04 08:08:40|822.05|819.65|821.32|818.92|822.05|819.65|821.32|818.92|0
1651651730000|2022-05-04 08:08:50|821.56|819.16|821.69|819.29|821.69|819.29|821.32|818.92|0
1651651740000|2022-05-04 08:09:00|821.81|819.41|820.72|818.32|821.81|819.41|820.72|818.32|0
1651651750000|2022-05-04 08:09:10|821.08|818.68|821.08|818.68|821.08|818.68|821.08|818.68|0
1651651760000|2022-05-04 08:09:20|820.84|818.44|819.63|817.23|820.84|818.44|819.63|817.23|0
1651651770000|2022-05-04 08:09:30|819.87|817.47|819.76|817.36|820|817.6|819.76|817.36|0
1651651780000|2022-05-04 08:09:40|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1651651790000|2022-05-04 08:09:50|819.52|817.12|819.63|817.23|819.63|817.23|819.39|816.99|0
1651651800000|2022-05-04 08:10:00|819.87|817.47|819.87|817.47|819.87|817.47|819.76|817.36|0
1651651810000|2022-05-04 08:10:10|820.12|817.72|820.24|817.84|820.36|817.96|820.12|817.72|0
1651651820000|2022-05-04 08:10:20|820.12|817.72|819.87|817.47|820.36|817.96|819.87|817.47|0
1651651830000|2022-05-04 08:10:30|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1651651840000|2022-05-04 08:10:40|819.87|817.47|819.63|817.23|819.87|817.47|819.63|817.23|0
1651651850000|2022-05-04 08:10:50|819.52|817.12|818.79|816.39|819.52|817.12|818.67|816.27|0
1651651860000|2022-05-04 08:11:00|818.91|816.51|818.67|816.27|819.15|816.75|818.67|816.27|0
1651651870000|2022-05-04 08:11:10|818.91|816.51|819.15|816.75|819.28|816.88|818.91|816.51|0
1651651880000|2022-05-04 08:11:20|819.39|816.99|819.39|816.99|819.63|817.23|819.39|816.99|0
1651651890000|2022-05-04 08:11:30|819.28|816.88|819.76|817.36|819.76|817.36|819.28|816.88|0
1651651900000|2022-05-04 08:11:40|820.12|817.72|820.84|818.44|820.84|818.44|820.12|817.72|0
1651651910000|2022-05-04 08:11:50|821.08|818.68|820.84|818.44|821.08|818.68|820.84|818.44|0
1651651920000|2022-05-04 08:12:00|820.6|818.2|820.84|818.44|821.08|818.68|820.6|818.2|0
1651651930000|2022-05-04 08:12:10|820.6|818.2|820.36|817.96|820.6|818.2|820.36|817.96|0
1651651940000|2022-05-04 08:12:20|820.48|818.08|820.84|818.44|820.84|818.44|820.48|818.08|0
1651651950000|2022-05-04 08:12:30|820.96|818.56|820.84|818.44|820.96|818.56|820.84|818.44|0
1651651960000|2022-05-04 08:12:40|820.96|818.56|820.6|818.2|820.96|818.56|820.36|817.96|0
1651651970000|2022-05-04 08:12:50|820.36|817.96|820.36|817.96|820.36|817.96|820.36|817.96|0
1651651980000|2022-05-04 08:13:00|820.24|817.84|819.87|817.47|820.24|817.84|819.63|817.23|0
1651651990000|2022-05-04 08:13:10|820.12|817.72|819.63|817.23|820.12|817.72|819.63|817.23|0
1651652000000|2022-05-04 08:13:20|819.76|817.36|819.15|816.75|819.76|817.36|819.15|816.75|0
1651652010000|2022-05-04 08:13:30|819.28|816.88|818.91|816.51|819.28|816.88|818.91|816.51|0
1651652020000|2022-05-04 08:13:40|819.15|816.75|819.15|816.75|819.15|816.75|819.15|816.75|0
1651652030000|2022-05-04 08:13:50|819.39|816.99|819.63|817.23|819.63|817.23|819.39|816.99|0
1651652040000|2022-05-04 08:14:00|819.76|817.36|820.12|817.72|820.12|817.72|819.76|817.36|0
1651652050000|2022-05-04 08:14:10|820.36|817.96|820.12|817.72|820.36|817.96|820.12|817.72|0
1651652060000|2022-05-04 08:14:20|820.24|817.84|820|817.6|820.24|817.84|820|817.6|0
1651652070000|2022-05-04 08:14:30|819.87|817.47|819.76|817.36|820|817.6|819.76|817.36|0
1651652080000|2022-05-04 08:14:40|819.87|817.47|819.87|817.47|819.87|817.47|819.63|817.23|0
1651652090000|2022-05-04 08:14:50|820.12|817.72|820.12|817.72|820.36|817.96|820.12|817.72|0
1651652100000|2022-05-04 08:15:00|820.24|817.84|820|817.6|820.24|817.84|820|817.6|0
1651652110000|2022-05-04 08:15:10|820.12|817.72|819.87|817.47|820.12|817.72|819.87|817.47|0
1651652120000|2022-05-04 08:15:20|820.24|817.84|820.36|817.96|820.36|817.96|820.24|817.84|0
1651652130000|2022-05-04 08:15:30|820.84|818.44|820.96|818.56|820.96|818.56|820.84|818.44|0
1651652140000|2022-05-04 08:15:40|820.72|818.32|820.6|818.2|820.72|818.32|820.6|818.2|0
1651652150000|2022-05-04 08:15:50|820.36|817.96|820.48|818.08|820.6|818.2|820.36|817.96|0
1651652160000|2022-05-04 08:16:00|820.36|817.96|820.72|818.32|820.72|818.32|820.36|817.96|0
1651652170000|2022-05-04 08:16:10|820.36|817.96|820.48|818.08|820.6|818.2|820.36|817.96|0
1651652180000|2022-05-04 08:16:20|820.6|818.2|820.6|818.2|820.6|818.2|820.6|818.2|0
1651652190000|2022-05-04 08:16:30|820.84|818.44|820.84|818.44|820.84|818.44|820.6|818.2|0
1651652200000|2022-05-04 08:16:40|820.72|818.32|820.6|818.2|820.84|818.44|820.6|818.2|0
1651652210000|2022-05-04 08:16:50|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1651652220000|2022-05-04 08:17:00|820.6|818.2|820.84|818.44|820.84|818.44|820.6|818.2|0
1651652230000|2022-05-04 08:17:10|820.72|818.32|820.36|817.96|820.84|818.44|820.36|817.96|0
1651652240000|2022-05-04 08:17:20|820.6|818.2|820.6|818.2|820.6|818.2|820.6|818.2|0
1651652250000|2022-05-04 08:17:30|820.48|818.08|820.6|818.2|820.6|818.2|820.48|818.08|0
1651652270000|2022-05-04 08:17:50|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1651652280000|2022-05-04 08:18:00|820.96|818.56|820.84|818.44|821.08|818.68|820.84|818.44|0
1651652300000|2022-05-04 08:18:20|820.72|818.32|821.08|818.68|821.08|818.68|820.72|818.32|0
1651652310000|2022-05-04 08:18:30|821.56|819.16|822.29|819.89|822.29|819.89|821.56|819.16|0
1651652320000|2022-05-04 08:18:40|822.05|819.65|822.05|819.65|822.05|819.65|821.8|819.4|0
1651652330000|2022-05-04 08:18:50|821.8|819.4|821.93|819.53|822.05|819.65|821.8|819.4|0
1651652340000|2022-05-04 08:19:00|822.05|819.65|822.29|819.89|822.53|820.13|822.05|819.65|0
1651652350000|2022-05-04 08:19:10|822.05|819.65|822.05|819.65|822.05|819.65|821.8|819.4|0
1651652360000|2022-05-04 08:19:20|821.8|819.4|821.8|819.4|821.8|819.4|821.8|819.4|0
1651652370000|2022-05-04 08:19:30|821.93|819.53|822.05|819.65|822.05|819.65|821.93|819.53|0
1651652380000|2022-05-04 08:19:40|821.93|819.53|821.69|819.29|821.93|819.53|821.69|819.29|0
1651652390000|2022-05-04 08:19:50|821.8|819.4|822.29|819.89|822.29|819.89|821.8|819.4|0
1651652400000|2022-05-04 08:20:00|822.53|820.13|823.01|820.61|823.01|820.61|822.53|820.13|0
1651652410000|2022-05-04 08:20:10|822.9|820.5|822.65|820.25|822.9|820.5|822.65|820.25|0
1651652420000|2022-05-04 08:20:20|822.53|820.13|822.53|820.13|822.53|820.13|822.53|820.13|0
1651652430000|2022-05-04 08:20:30|822.41|820.01|822.53|820.13|822.53|820.13|822.41|820.01|0
1651652440000|2022-05-04 08:20:40|822.65|820.25|822.65|820.25|822.77|820.37|822.65|820.25|0
1651652450000|2022-05-04 08:20:50|822.77|820.37|822.29|819.89|822.77|820.37|822.29|819.89|0
1651652460000|2022-05-04 08:21:00|822.65|820.25|822.77|820.37|822.77|820.37|822.65|820.25|0
1651652470000|2022-05-04 08:21:10|822.65|820.25|822.65|820.25|822.65|820.25|822.65|820.25|0
1651652480000|2022-05-04 08:21:20|822.77|820.37|823.74|821.34|823.74|821.34|822.77|820.37|0
1651652490000|2022-05-04 08:21:30|823.49|821.09|823.38|820.98|823.49|821.09|823.38|820.98|0
1651652500000|2022-05-04 08:21:40|823.74|821.34|823.74|821.34|823.74|821.34|823.74|821.34|0
1651652510000|2022-05-04 08:21:50|823.62|821.22|823.49|821.09|823.74|821.34|823.49|821.09|0
1651652520000|2022-05-04 08:22:00|823.01|820.61|823.01|820.61|823.25|820.85|823.01|820.61|0
1651652530000|2022-05-04 08:22:10|822.77|820.37|823.01|820.61|823.01|820.61|822.77|820.37|0
1651652540000|2022-05-04 08:22:20|822.9|820.5|823.01|820.61|823.01|820.61|822.9|820.5|0
1651652550000|2022-05-04 08:22:30|822.77|820.37|822.77|820.37|823.01|820.61|822.77|820.37|0
1651652560000|2022-05-04 08:22:40|822.9|820.5|822.77|820.37|822.9|820.5|822.77|820.37|0
1651652570000|2022-05-04 08:22:50|823.01|820.61|823.25|820.85|823.25|820.85|823.01|820.61|0
1651652580000|2022-05-04 08:23:00|823.14|820.74|822.77|820.37|823.25|820.85|822.77|820.37|0
1651652590000|2022-05-04 08:23:10|823.01|820.61|823.01|820.61|823.01|820.61|823.01|820.61|0
1651652600000|2022-05-04 08:23:20|823.14|820.74|823.25|820.85|823.25|820.85|823.01|820.61|0
1651652610000|2022-05-04 08:23:30|823.38|820.98|823.25|820.85|823.38|820.98|823.25|820.85|0
1651652630000|2022-05-04 08:23:50|823.49|821.09|823.74|821.34|823.74|821.34|823.49|821.09|0
1651652640000|2022-05-04 08:24:00|823.49|821.09|823.38|820.98|823.49|821.09|823.38|820.98|0
1651652650000|2022-05-04 08:24:10|823.01|820.61|823.14|820.74|823.14|820.74|823.01|820.61|0
1651652660000|2022-05-04 08:24:20|823.25|820.85|822.77|820.37|823.25|820.85|822.77|820.37|0
1651652670000|2022-05-04 08:24:30|823.01|820.61|822.53|820.13|823.01|820.61|822.41|820.01|0
1651652680000|2022-05-04 08:24:40|822.9|820.5|822.9|820.5|822.9|820.5|822.9|820.5|0
1651652690000|2022-05-04 08:24:50|822.77|820.37|822.41|820.01|822.77|820.37|822.41|820.01|0
1651652700000|2022-05-04 08:25:00|822.53|820.13|822.05|819.65|822.53|820.13|822.05|819.65|0
1651652710000|2022-05-04 08:25:10|822.17|819.77|822.29|819.89|822.29|819.89|822.17|819.77|0
1651652720000|2022-05-04 08:25:20|822.17|819.77|821.93|819.53|822.17|819.77|821.93|819.53|0
1651652730000|2022-05-04 08:25:30|822.05|819.65|822.05|819.65|822.05|819.65|822.05|819.65|0
1651652740000|2022-05-04 08:25:40|822.29|819.89|821.93|819.53|822.29|819.89|821.8|819.4|0
1651652750000|2022-05-04 08:25:50|821.56|819.16|822.05|819.65|822.05|819.65|821.56|819.16|0
1651652760000|2022-05-04 08:26:00|822.29|819.89|821.8|819.4|822.29|819.89|821.8|819.4|0
1651652770000|2022-05-04 08:26:10|822.05|819.65|821.93|819.53|822.05|819.65|821.93|819.53|0
1651652780000|2022-05-04 08:26:20|822.05|819.65|822.05|819.65|822.05|819.65|821.8|819.4|0
1651652790000|2022-05-04 08:26:30|822.41|820.01|822.53|820.13|822.53|820.13|822.29|819.89|0
1651652800000|2022-05-04 08:26:40|822.29|819.89|822.05|819.65|822.29|819.89|822.05|819.65|0
1651652820000|2022-05-04 08:27:00|821.8|819.4|822.05|819.65|822.05|819.65|821.8|819.4|0
1651652830000|2022-05-04 08:27:10|821.93|819.53|821.8|819.4|821.93|819.53|821.8|819.4|0
1651652850000|2022-05-04 08:27:30|821.93|819.53|821.69|819.29|821.93|819.53|821.69|819.29|0
1651652860000|2022-05-04 08:27:40|821.8|819.4|821.56|819.16|821.8|819.4|821.56|819.16|0
1651652870000|2022-05-04 08:27:50|821.69|819.29|821.8|819.4|821.8|819.4|821.69|819.29|0
1651652880000|2022-05-04 08:28:00|821.56|819.16|821.56|819.16|821.56|819.16|821.56|819.16|0
1651652890000|2022-05-04 08:28:10|821.93|819.53|821.8|819.4|821.93|819.53|821.69|819.29|0
1651652900000|2022-05-04 08:28:20|821.69|819.29|821.8|819.4|821.8|819.4|821.56|819.16|0
1651652910000|2022-05-04 08:28:30|821.56|819.16|821.32|818.92|821.69|819.29|821.32|818.92|0
1651652920000|2022-05-04 08:28:40|821.08|818.68|821.08|818.68|821.08|818.68|821.08|818.68|0
1651652940000|2022-05-04 08:29:00|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1651652950000|2022-05-04 08:29:10|820.96|818.56|821.08|818.68|821.08|818.68|820.96|818.56|0
1651652970000|2022-05-04 08:29:30|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651652980000|2022-05-04 08:29:40|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1651652990000|2022-05-04 08:29:50|819.39|816.99|819.39|816.99|819.39|816.99|819.15|816.75|0
1651653000000|2022-05-04 08:30:00|819.15|816.75|819.15|816.75|819.15|816.75|819.15|816.75|0
1651653010000|2022-05-04 08:30:10|819.27|816.87|819.76|817.36|819.76|817.36|819.15|816.75|0
1651653020000|2022-05-04 08:30:20|819.63|817.23|819.87|817.47|819.87|817.47|819.63|817.23|0
1651653030000|2022-05-04 08:30:30|820.11|817.71|820.11|817.71|820.11|817.71|820.11|817.71|0
1651653050000|2022-05-04 08:30:50|820.36|817.96|820.36|817.96|820.36|817.96|820.36|817.96|0
1651653060000|2022-05-04 08:31:00|820.84|818.44|820.84|818.44|820.84|818.44|820.36|817.96|0
1651653070000|2022-05-04 08:31:10|821.08|818.68|821.08|818.68|821.08|818.68|820.96|818.56|0
1651653080000|2022-05-04 08:31:20|820.96|818.56|820.84|818.44|820.96|818.56|820.84|818.44|0
1651653090000|2022-05-04 08:31:30|820.96|818.56|821.32|818.92|821.32|818.92|820.84|818.44|0
1651653100000|2022-05-04 08:31:40|821.08|818.68|821.8|819.4|821.8|819.4|821.08|818.68|0
1651653110000|2022-05-04 08:31:50|821.56|819.16|821.45|819.05|821.56|819.16|821.45|819.05|0
1651653120000|2022-05-04 08:32:00|821.32|818.92|820.84|818.44|821.56|819.16|820.84|818.44|0
1651653130000|2022-05-04 08:32:10|820.96|818.56|820.96|818.56|820.96|818.56|820.84|818.44|0
1651653140000|2022-05-04 08:32:20|820.84|818.44|820.84|818.44|821.08|818.68|820.84|818.44|0
1651653150000|2022-05-04 08:32:30|820.6|818.2|820.72|818.32|820.72|818.32|820.11|817.71|0
1651653160000|2022-05-04 08:32:40|820.96|818.56|820.6|818.2|821.32|818.92|820.6|818.2|0
1651653170000|2022-05-04 08:32:50|820.84|818.44|820.48|818.08|820.84|818.44|820.48|818.08|0
1651653180000|2022-05-04 08:33:00|820.6|818.2|820.36|817.96|820.6|818.2|820.24|817.84|0
1651653190000|2022-05-04 08:33:10|820.48|818.08|820.84|818.44|820.84|818.44|820.48|818.08|0
1651653200000|2022-05-04 08:33:20|821.08|818.68|821.32|818.92|821.32|818.92|821.08|818.68|0
1651653210000|2022-05-04 08:33:30|821.45|819.05|821.56|819.16|821.56|819.16|821.45|819.05|0
1651653220000|2022-05-04 08:33:40|822.04|819.64|822.53|820.13|822.53|820.13|822.04|819.64|0
1651653230000|2022-05-04 08:33:50|822.65|820.25|822.53|820.13|822.65|820.25|822.53|820.13|0
1651653240000|2022-05-04 08:34:00|822.77|820.37|822.65|820.25|822.77|820.37|822.65|820.25|0
1651653250000|2022-05-04 08:34:10|822.29|819.89|822.17|819.77|822.29|819.89|822.17|819.77|0
1651653260000|2022-05-04 08:34:20|822.29|819.89|822.04|819.64|822.29|819.89|822.04|819.64|0
1651653270000|2022-05-04 08:34:30|821.8|819.4|822.04|819.64|822.04|819.64|821.8|819.4|0
1651653280000|2022-05-04 08:34:40|821.93|819.53|821.93|819.53|821.93|819.53|821.93|819.53|0
1651653290000|2022-05-04 08:34:50|821.8|819.4|821.2|818.8|821.8|819.4|821.2|818.8|0
1651653300000|2022-05-04 08:35:00|821.32|818.92|821.32|818.92|821.56|819.16|821.32|818.92|0
1651653310000|2022-05-04 08:35:10|821.45|819.05|821.56|819.16|821.56|819.16|821.45|819.05|0
1651653320000|2022-05-04 08:35:20|821.45|819.05|821.32|818.92|821.45|819.05|821.32|818.92|0
1651653330000|2022-05-04 08:35:30|821.56|819.16|821.8|819.4|821.8|819.4|821.56|819.16|0
1651653340000|2022-05-04 08:35:40|821.69|819.29|822.29|819.89|822.29|819.89|821.69|819.29|0
1651653350000|2022-05-04 08:35:50|821.8|819.4|821.8|819.4|821.8|819.4|821.8|819.4|0
1651653360000|2022-05-04 08:36:00|821.69|819.29|821.69|819.29|821.8|819.4|821.69|819.29|0
1651653370000|2022-05-04 08:36:10|821.56|819.16|821.69|819.29|821.8|819.4|821.56|819.16|0
1651653380000|2022-05-04 08:36:20|822.04|819.64|822.04|819.64|822.29|819.89|822.04|819.64|0
1651653390000|2022-05-04 08:36:30|822.17|819.77|822.29|819.89|822.29|819.89|822.17|819.77|0
1651653400000|2022-05-04 08:36:40|822.41|820.01|822.41|820.01|822.41|820.01|822.41|820.01|0
1651653410000|2022-05-04 08:36:50|822.53|820.13|822.53|820.13|822.65|820.25|822.53|820.13|0
1651653420000|2022-05-04 08:37:00|822.41|820.01|822.41|820.01|822.41|820.01|822.29|819.89|0
1651653430000|2022-05-04 08:37:10|822.53|820.13|822.29|819.89|822.53|820.13|822.29|819.89|0
1651653440000|2022-05-04 08:37:20|822.17|819.77|822.17|819.77|822.17|819.77|822.17|819.77|0
1651653450000|2022-05-04 08:37:30|821.8|819.4|821.56|819.16|821.8|819.4|821.56|819.16|0
1651653460000|2022-05-04 08:37:40|821.69|819.29|821.56|819.16|821.69|819.29|821.56|819.16|0
1651653480000|2022-05-04 08:38:00|821.45|819.05|821.2|818.8|821.45|819.05|821.2|818.8|0
1651653490000|2022-05-04 08:38:10|821.08|818.68|820.96|818.56|821.08|818.68|820.84|818.44|0
1651653500000|2022-05-04 08:38:20|820.84|818.44|821.08|818.68|821.32|818.92|820.84|818.44|0
1651653510000|2022-05-04 08:38:30|821.32|818.92|820.96|818.56|821.32|818.92|820.84|818.44|0
1651653520000|2022-05-04 08:38:40|821.08|818.68|821.8|819.4|821.8|819.4|821.08|818.68|0
1651653530000|2022-05-04 08:38:50|822.04|819.64|822.29|819.89|822.29|819.89|822.04|819.64|0
1651653540000|2022-05-04 08:39:00|822.53|820.13|821.69|819.29|822.53|820.13|821.69|819.29|0
1651653550000|2022-05-04 08:39:10|821.8|819.4|821.8|819.4|821.93|819.53|821.8|819.4|0
1651653560000|2022-05-04 08:39:20|821.69|819.29|821.2|818.8|821.69|819.29|821.2|818.8|0
1651653570000|2022-05-04 08:39:30|821.32|818.92|821.32|818.92|821.45|819.05|821.32|818.92|0
1651653580000|2022-05-04 08:39:40|821.45|819.05|821.32|818.92|821.45|819.05|821.32|818.92|0
1651653590000|2022-05-04 08:39:50|821.45|819.05|821.56|819.16|821.56|819.16|821.32|818.92|0
1651653600000|2022-05-04 08:40:00|821.32|818.92|821.2|818.8|821.32|818.92|821.2|818.8|0
1651653610000|2022-05-04 08:40:10|821.08|818.68|821.08|818.68|821.2|818.8|821.08|818.68|0
1651653620000|2022-05-04 08:40:20|821.32|818.92|821.69|819.29|821.8|819.4|821.32|818.92|0
1651653630000|2022-05-04 08:40:30|821.56|819.16|821.69|819.29|821.69|819.29|821.32|818.92|0
1651653640000|2022-05-04 08:40:40|821.56|819.16|821.56|819.16|821.56|819.16|821.56|819.16|0
1651653650000|2022-05-04 08:40:50|821.32|818.92|821.2|818.8|821.32|818.92|820.84|818.44|0
1651653660000|2022-05-04 08:41:00|821.32|818.92|821.32|818.92|821.56|819.16|821.32|818.92|0
1651653670000|2022-05-04 08:41:10|821.56|819.16|821.32|818.92|821.56|819.16|821.32|818.92|0
1651653680000|2022-05-04 08:41:20|821.56|819.16|821.8|819.4|821.8|819.4|821.56|819.16|0
1651653690000|2022-05-04 08:41:30|821.69|819.29|821.69|819.29|821.69|819.29|821.69|819.29|0
1651653700000|2022-05-04 08:41:40|821.93|819.53|821.69|819.29|821.93|819.53|821.56|819.16|0
1651653710000|2022-05-04 08:41:50|821.8|819.4|821.56|819.16|821.8|819.4|821.32|818.92|0
1651653720000|2022-05-04 08:42:00|821.8|819.4|822.04|819.64|822.04|819.64|821.8|819.4|0
1651653730000|2022-05-04 08:42:10|822.17|819.77|822.04|819.64|822.17|819.77|822.04|819.64|0
1651653740000|2022-05-04 08:42:20|822.29|819.89|822.29|819.89|822.29|819.89|822.29|819.89|0
1651653750000|2022-05-04 08:42:30|822.04|819.64|822.04|819.64|822.17|819.77|822.04|819.64|0
1651653760000|2022-05-04 08:42:40|821.93|819.53|821.93|819.53|821.93|819.53|821.93|819.53|0
1651653770000|2022-05-04 08:42:50|821.56|819.16|821.8|819.4|821.8|819.4|821.56|819.16|0
1651653780000|2022-05-04 08:43:00|822.04|819.64|822.17|819.77|822.17|819.77|821.93|819.53|0
1651653790000|2022-05-04 08:43:10|822.04|819.64|822.04|819.64|822.04|819.64|822.04|819.64|0
1651653800000|2022-05-04 08:43:20|822.29|819.89|822.29|819.89|822.29|819.89|822.29|819.89|0
1651653810000|2022-05-04 08:43:30|822.53|820.13|822.53|820.13|822.53|820.13|822.53|820.13|0
1651653820000|2022-05-04 08:43:40|822.29|819.89|822.29|819.89|822.29|819.89|822.29|819.89|0
1651653830000|2022-05-04 08:43:50|822.04|819.64|822.29|819.89|822.29|819.89|822.04|819.64|0
1651653840000|2022-05-04 08:44:00|822.04|819.64|821.8|819.4|822.04|819.64|821.8|819.4|0
1651653850000|2022-05-04 08:44:10|821.93|819.53|821.93|819.53|821.93|819.53|821.93|819.53|0
1651653860000|2022-05-04 08:44:20|821.69|819.29|821.93|819.53|821.93|819.53|821.69|819.29|0
1651653870000|2022-05-04 08:44:30|822.04|819.64|822.04|819.64|822.04|819.64|821.93|819.53|0
1651653880000|2022-05-04 08:44:40|821.93|819.53|821.8|819.4|821.93|819.53|821.8|819.4|0
1651653890000|2022-05-04 08:44:50|821.32|818.92|821.08|818.68|821.32|818.92|821.08|818.68|0
1651653900000|2022-05-04 08:45:00|821.32|818.92|821.56|819.16|821.69|819.29|821.32|818.92|0
1651653910000|2022-05-04 08:45:10|821.45|819.05|821.45|819.05|821.8|819.4|821.45|819.05|0
1651653920000|2022-05-04 08:45:20|821.56|819.16|821.45|819.05|821.56|819.16|821.45|819.05|0
1651653930000|2022-05-04 08:45:30|821.32|818.92|822.04|819.64|822.04|819.64|821.32|818.92|0
1651653940000|2022-05-04 08:45:40|821.8|819.4|821.8|819.4|821.8|819.4|821.69|819.29|0
1651653950000|2022-05-04 08:45:50|822.04|819.64|822.04|819.64|822.04|819.64|821.93|819.53|0
1651653960000|2022-05-04 08:46:00|821.45|819.05|821.8|819.4|821.8|819.4|821.45|819.05|0
1651653970000|2022-05-04 08:46:10|821.56|819.16|821.32|818.92|821.56|819.16|821.32|818.92|0
1651653980000|2022-05-04 08:46:20|821.45|819.05|821.08|818.68|821.45|819.05|821.08|818.68|0
1651653990000|2022-05-04 08:46:30|820.96|818.56|821.08|818.68|821.08|818.68|820.96|818.56|0
1651654000000|2022-05-04 08:46:40|820.84|818.44|821.08|818.68|821.08|818.68|820.84|818.44|0
1651654010000|2022-05-04 08:46:50|820.84|818.44|820.84|818.44|820.84|818.44|820.84|818.44|0
1651654020000|2022-05-04 08:47:00|820.96|818.56|820.84|818.44|820.96|818.56|820.84|818.44|0
1651654030000|2022-05-04 08:47:10|820.72|818.32|820.72|818.32|820.84|818.44|820.72|818.32|0
1651654040000|2022-05-04 08:47:20|820.84|818.44|820.11|817.71|820.84|818.44|820.11|817.71|0
1651654050000|2022-05-04 08:47:30|819.87|817.47|819.63|817.23|819.87|817.47|819.63|817.23|0
1651654060000|2022-05-04 08:47:40|819.87|817.47|820.24|817.84|820.24|817.84|819.87|817.47|0
1651654070000|2022-05-04 08:47:50|820.11|817.71|819.63|817.23|820.11|817.71|819.63|817.23|0
1651654080000|2022-05-04 08:48:00|819.15|816.75|819.76|817.36|819.76|817.36|819.15|816.75|0
1651654090000|2022-05-04 08:48:10|819.87|817.47|819.87|817.47|819.87|817.47|819.87|817.47|0
1651654100000|2022-05-04 08:48:20|819.76|817.36|819.87|817.47|819.87|817.47|819.63|817.23|0
1651654110000|2022-05-04 08:48:30|819.76|817.36|819.63|817.23|819.76|817.36|819.63|817.23|0
1651654120000|2022-05-04 08:48:40|819.87|817.47|819.63|817.23|819.87|817.47|819.63|817.23|0
1651654130000|2022-05-04 08:48:50|819.76|817.36|820|817.6|820|817.6|819.76|817.36|0
1651654140000|2022-05-04 08:49:00|820.11|817.71|820.35|817.95|820.35|817.95|820.11|817.71|0
1651654150000|2022-05-04 08:49:10|820.11|817.71|820.11|817.71|820.11|817.71|820.11|817.71|0
1651654160000|2022-05-04 08:49:20|820.24|817.84|819.63|817.23|820.24|817.84|819.63|817.23|0
1651654170000|2022-05-04 08:49:30|819.39|816.99|819.87|817.47|819.87|817.47|819.39|816.99|0
1651654180000|2022-05-04 08:49:40|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651654190000|2022-05-04 08:49:50|819.76|817.36|820.11|817.71|820.11|817.71|819.76|817.36|0
1651654200000|2022-05-04 08:50:00|820|817.6|820|817.6|820|817.6|820|817.6|0
1651654210000|2022-05-04 08:50:10|819.87|817.47|819.63|817.23|819.87|817.47|819.63|817.23|0
1651654220000|2022-05-04 08:50:20|819.39|816.99|819.27|816.87|819.39|816.99|819.27|816.87|0
1651654230000|2022-05-04 08:50:30|819.39|816.99|819.63|817.23|819.63|817.23|819.39|816.99|0
1651654240000|2022-05-04 08:50:40|819.76|817.36|819.39|816.99|819.76|817.36|819.39|816.99|0
1651654250000|2022-05-04 08:50:50|819.51|817.11|819.51|817.11|819.51|817.11|819.39|816.99|0
1651654260000|2022-05-04 08:51:00|819.63|817.23|820.11|817.71|820.11|817.71|819.63|817.23|0
1651654270000|2022-05-04 08:51:10|820.35|817.95|819.87|817.47|820.35|817.95|819.87|817.47|0
1651654280000|2022-05-04 08:51:20|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651654290000|2022-05-04 08:51:30|819.63|817.23|820|817.6|820|817.6|819.63|817.23|0
1651654300000|2022-05-04 08:51:40|819.87|817.47|820|817.6|820.11|817.71|819.87|817.47|0
1651654310000|2022-05-04 08:51:50|819.87|817.47|819.76|817.36|819.87|817.47|819.76|817.36|0
1651654320000|2022-05-04 08:52:00|819.87|817.47|819.51|817.11|819.87|817.47|819.39|816.99|0
1651654330000|2022-05-04 08:52:10|819.76|817.36|819.63|817.23|819.76|817.36|819.63|817.23|0
1651654350000|2022-05-04 08:52:30|819.51|817.11|819.63|817.23|819.63|817.23|819.51|817.11|0
1651654360000|2022-05-04 08:52:40|819.76|817.36|819.63|817.23|819.76|817.36|819.63|817.23|0
1651654370000|2022-05-04 08:52:50|819.39|816.99|819.63|817.23|819.63|817.23|819.39|816.99|0
1651654380000|2022-05-04 08:53:00|819.87|817.47|820.35|817.95|820.35|817.95|819.87|817.47|0
1651654390000|2022-05-04 08:53:10|820.59|818.19|820.72|818.32|820.72|818.32|820.59|818.19|0
1651654400000|2022-05-04 08:53:20|820.84|818.44|820.59|818.19|820.84|818.44|820.59|818.19|0
1651654410000|2022-05-04 08:53:30|820.84|818.44|820.59|818.19|820.84|818.44|820.59|818.19|0
1651654420000|2022-05-04 08:53:40|820.84|818.44|821.08|818.68|821.08|818.68|820.84|818.44|0
1651654430000|2022-05-04 08:53:50|820.59|818.19|820.35|817.95|820.59|818.19|820.35|817.95|0
1651654440000|2022-05-04 08:54:00|820.48|818.08|820.72|818.32|820.72|818.32|820.48|818.08|0
1651654450000|2022-05-04 08:54:10|820.59|818.19|820.11|817.71|820.59|818.19|820.11|817.71|0
1651654460000|2022-05-04 08:54:20|819.87|817.47|819.87|817.47|819.87|817.47|819.87|817.47|0
1651654470000|2022-05-04 08:54:30|819.76|817.36|820.11|817.71|820.11|817.71|819.76|817.36|0
1651654480000|2022-05-04 08:54:40|820|817.6|820.48|818.08|820.59|818.19|820|817.6|0
1651654490000|2022-05-04 08:54:50|820.35|817.95|820.35|817.95|820.35|817.95|820.35|817.95|0
1651654500000|2022-05-04 08:55:00|820.24|817.84|820.35|817.95|820.35|817.95|820.24|817.84|0
1651654510000|2022-05-04 08:55:10|820.59|818.19|820.35|817.95|820.59|818.19|820.35|817.95|0
1651654520000|2022-05-04 08:55:20|820.24|817.84|819.87|817.47|820.35|817.95|819.87|817.47|0
1651654540000|2022-05-04 08:55:40|820|817.6|820.35|817.95|820.35|817.95|820|817.6|0
1651654550000|2022-05-04 08:55:50|820.24|817.84|820.35|817.95|820.35|817.95|820.24|817.84|0
1651654560000|2022-05-04 08:56:00|820.11|817.71|820.11|817.71|820.11|817.71|820.11|817.71|0
1651654570000|2022-05-04 08:56:10|820.35|817.95|820.35|817.95|820.35|817.95|820.35|817.95|0
1651654580000|2022-05-04 08:56:20|820.11|817.71|820.24|817.84|820.24|817.84|820.11|817.71|0
1651654590000|2022-05-04 08:56:30|819.87|817.47|820.11|817.71|820.11|817.71|819.87|817.47|0
1651654600000|2022-05-04 08:56:40|819.63|817.23|819.39|816.99|819.63|817.23|819.39|816.99|0
1651654610000|2022-05-04 08:56:50|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1651654620000|2022-05-04 08:57:00|819.39|816.99|819.15|816.75|819.39|816.99|819.15|816.75|0
1651654630000|2022-05-04 08:57:10|819.03|816.63|819.39|816.99|819.39|816.99|819.03|816.63|0
1651654640000|2022-05-04 08:57:20|819.63|817.23|820|817.6|820|817.6|819.63|817.23|0
1651654650000|2022-05-04 08:57:30|819.87|817.47|819.87|817.47|819.87|817.47|819.87|817.47|0
1651654660000|2022-05-04 08:57:40|819.39|816.99|819.39|816.99|819.39|816.99|819.39|816.99|0
1651654670000|2022-05-04 08:57:50|819.15|816.75|819.15|816.75|819.15|816.75|819.15|816.75|0
1651654680000|2022-05-04 08:58:00|819.39|816.99|819.27|816.87|819.39|816.99|819.27|816.87|0
1651654690000|2022-05-04 08:58:10|819.39|816.99|819.39|816.99|819.39|816.99|819.39|816.99|0
1651654700000|2022-05-04 08:58:20|819.51|817.11|819.87|817.47|819.87|817.47|819.51|817.11|0
1651654710000|2022-05-04 08:58:30|819.75|817.35|820.11|817.71|820.11|817.71|819.75|817.35|0
1651654730000|2022-05-04 08:58:50|820.24|817.84|820.24|817.84|820.24|817.84|820.24|817.84|0
1651654740000|2022-05-04 08:59:00|820.35|817.95|820.48|818.08|820.48|818.08|820.35|817.95|0
1651654750000|2022-05-04 08:59:10|820.59|818.19|820.48|818.08|820.59|818.19|820.48|818.08|0
1651654760000|2022-05-04 08:59:20|820.35|817.95|820.48|818.08|820.48|818.08|820.35|817.95|0
1651654770000|2022-05-04 08:59:30|820.59|818.19|821.08|818.68|821.08|818.68|820.59|818.19|0
1651654780000|2022-05-04 08:59:40|820.96|818.56|820.96|818.56|820.96|818.56|820.84|818.44|0
1651654790000|2022-05-04 08:59:50|820.84|818.44|820.59|818.19|820.84|818.44|820.59|818.19|0
1651654800000|2022-05-04 09:00:00|820.84|818.44|820.84|818.44|821.08|818.68|820.84|818.44|0
1651654820000|2022-05-04 09:00:20|820.59|818.19|820.84|818.44|820.84|818.44|820.59|818.19|0
1651654840000|2022-05-04 09:00:40|821.08|818.68|821.08|818.68|821.08|818.68|821.08|818.68|0
1651654850000|2022-05-04 09:00:50|821.32|818.92|821.08|818.68|821.32|818.92|821.08|818.68|0
1651654870000|2022-05-04 09:01:10|821.56|819.16|821.8|819.4|821.8|819.4|821.56|819.16|0
1651654880000|2022-05-04 09:01:20|821.56|819.16|821.56|819.16|821.56|819.16|821.56|819.16|0
1651654900000|2022-05-04 09:01:40|821.32|818.92|821.32|818.92|821.32|818.92|821.2|818.8|0
1651654910000|2022-05-04 09:01:50|821.08|818.68|821.08|818.68|821.08|818.68|821.08|818.68|0
1651654920000|2022-05-04 09:02:00|821.2|818.8|821.56|819.16|821.56|819.16|821.2|818.8|0
1651654930000|2022-05-04 09:02:10|821.2|818.8|820.84|818.44|821.2|818.8|820.84|818.44|0
1651654940000|2022-05-04 09:02:20|821.08|818.68|821.08|818.68|821.08|818.68|820.84|818.44|0
1651654950000|2022-05-04 09:02:30|821.56|819.16|822.65|820.25|822.65|820.25|821.32|818.92|0
1651654960000|2022-05-04 09:02:40|822.04|819.64|823.01|820.61|823.01|820.61|822.04|819.64|0
1651654970000|2022-05-04 09:02:50|822.77|820.37|823.01|820.61|823.01|820.61|822.77|820.37|0
1651654980000|2022-05-04 09:03:00|823.13|820.73|822.77|820.37|823.25|820.85|822.77|820.37|0
1651654990000|2022-05-04 09:03:10|823.25|820.85|823.73|821.33|823.73|821.33|823.13|820.73|0
1651655000000|2022-05-04 09:03:20|823.49|821.09|823.62|821.22|823.73|821.33|823.49|821.09|0
1651655010000|2022-05-04 09:03:30|823.73|821.33|823.49|821.09|823.73|821.33|823.49|821.09|0
1651655020000|2022-05-04 09:03:40|823.73|821.33|823.73|821.33|823.73|821.33|823.73|821.33|0
1651655030000|2022-05-04 09:03:50|823.49|821.09|823.25|820.85|823.49|821.09|823.25|820.85|0
1651655040000|2022-05-04 09:04:00|823.49|821.09|823.38|820.98|823.62|821.22|823.38|820.98|0
1651655050000|2022-05-04 09:04:10|823.49|821.09|824.22|821.82|824.22|821.82|823.49|821.09|0
1651655060000|2022-05-04 09:04:20|824.46|822.06|824.46|822.06|824.46|822.06|824.22|821.82|0
1651655070000|2022-05-04 09:04:30|824.7|822.3|824.94|822.54|825.18|822.78|824.7|822.3|0
1651655080000|2022-05-04 09:04:40|825.42|823.02|825.18|822.78|825.42|823.02|825.18|822.78|0
1651655090000|2022-05-04 09:04:50|825.07|822.67|824.7|822.3|825.07|822.67|824.7|822.3|0
1651655100000|2022-05-04 09:05:00|825.42|823.02|825.42|823.02|825.42|823.02|824.94|822.54|0
1651655110000|2022-05-04 09:05:10|825.18|822.78|825.42|823.02|825.42|823.02|825.18|822.78|0
1651655120000|2022-05-04 09:05:20|825.18|822.78|824.94|822.54|825.18|822.78|824.94|822.54|0
1651655130000|2022-05-04 09:05:30|825.31|822.91|824.7|822.3|825.31|822.91|824.7|822.3|0
1651655140000|2022-05-04 09:05:40|824.46|822.06|823.73|821.33|824.46|822.06|823.73|821.33|0
1651655150000|2022-05-04 09:05:50|823.97|821.57|824.22|821.82|824.22|821.82|823.97|821.57|0
1651655160000|2022-05-04 09:06:00|823.97|821.57|824.1|821.7|824.1|821.7|823.97|821.57|0
1651655170000|2022-05-04 09:06:10|823.97|821.57|824.1|821.7|824.1|821.7|823.97|821.57|0
1651655180000|2022-05-04 09:06:20|824.22|821.82|823.73|821.33|824.22|821.82|823.73|821.33|0
1651655190000|2022-05-04 09:06:30|823.97|821.57|823.86|821.46|823.97|821.57|823.73|821.33|0
1651655200000|2022-05-04 09:06:40|823.97|821.57|824.22|821.82|824.22|821.82|823.97|821.57|0
1651655210000|2022-05-04 09:06:50|823.97|821.57|823.97|821.57|824.1|821.7|823.73|821.33|0
1651655220000|2022-05-04 09:07:00|823.86|821.46|823.73|821.33|823.97|821.57|823.73|821.33|0
1651655230000|2022-05-04 09:07:10|824.22|821.82|824.58|822.18|824.58|822.18|824.22|821.82|0
1651655240000|2022-05-04 09:07:20|824.7|822.3|825.18|822.78|825.18|822.78|824.7|822.3|0
1651655260000|2022-05-04 09:07:40|825.31|822.91|824.94|822.54|825.31|822.91|824.94|822.54|0
1651655280000|2022-05-04 09:08:00|824.7|822.3|824.58|822.18|824.7|822.3|824.58|822.18|0
1651655290000|2022-05-04 09:08:10|824.7|822.3|825.42|823.02|825.66|823.26|824.7|822.3|0
1651655300000|2022-05-04 09:08:20|825.66|823.26|825.55|823.15|825.66|823.26|825.55|823.15|0
1651655310000|2022-05-04 09:08:30|825.31|822.91|825.18|822.78|825.31|822.91|825.18|822.78|0
1651655320000|2022-05-04 09:08:40|824.94|822.54|824.46|822.06|824.94|822.54|824.46|822.06|0
1651655330000|2022-05-04 09:08:50|824.7|822.3|824.46|822.06|824.7|822.3|824.46|822.06|0
1651655340000|2022-05-04 09:09:00|824.58|822.18|824.46|822.06|824.58|822.18|824.22|821.82|0
1651655350000|2022-05-04 09:09:10|824.34|821.94|824.34|821.94|824.34|821.94|824.34|821.94|0
1651655360000|2022-05-04 09:09:20|824.46|822.06|824.94|822.54|824.94|822.54|824.46|822.06|0
1651655370000|2022-05-04 09:09:30|824.82|822.42|824.7|822.3|824.94|822.54|824.7|822.3|0
1651655380000|2022-05-04 09:09:40|824.58|822.18|824.82|822.42|824.82|822.42|824.58|822.18|0
1651655390000|2022-05-04 09:09:50|824.94|822.54|824.82|822.42|824.94|822.54|824.82|822.42|0
1651655400000|2022-05-04 09:10:00|824.7|822.3|825.07|822.67|825.07|822.67|824.7|822.3|0
1651655410000|2022-05-04 09:10:10|825.18|822.78|825.31|822.91|825.31|822.91|825.18|822.78|0
1651655420000|2022-05-04 09:10:20|825.42|823.02|825.07|822.67|825.42|823.02|825.07|822.67|0
1651655430000|2022-05-04 09:10:30|825.18|822.78|825.31|822.91|825.31|822.91|825.18|822.78|0
1651655440000|2022-05-04 09:10:40|825.42|823.02|825.31|822.91|825.42|823.02|825.31|822.91|0
1651655450000|2022-05-04 09:10:50|825.42|823.02|825.42|823.02|825.66|823.26|825.42|823.02|0
1651655460000|2022-05-04 09:11:00|825.66|823.26|825.18|822.78|825.66|823.26|825.18|822.78|0
1651655470000|2022-05-04 09:11:10|824.94|822.54|825.07|822.67|825.07|822.67|824.94|822.54|0
1651655480000|2022-05-04 09:11:20|824.94|822.54|825.31|822.91|825.42|823.02|824.94|822.54|0
1651655490000|2022-05-04 09:11:30|825.42|823.02|825.42|823.02|825.42|823.02|825.42|823.02|0
1651655500000|2022-05-04 09:11:40|825.18|822.78|825.18|822.78|825.18|822.78|825.18|822.78|0
1651655510000|2022-05-04 09:11:50|825.07|822.67|824.58|822.18|825.07|822.67|824.58|822.18|0
1651655520000|2022-05-04 09:12:00|824.46|822.06|824.22|821.82|824.46|822.06|824.22|821.82|0
1651655540000|2022-05-04 09:12:20|824.1|821.7|823.73|821.33|824.1|821.7|823.62|821.22|0
1651655550000|2022-05-04 09:12:30|823.86|821.46|823.73|821.33|823.97|821.57|823.73|821.33|0
1651655560000|2022-05-04 09:12:40|823.62|821.22|823.62|821.22|823.73|821.33|823.25|820.85|0
1651655570000|2022-05-04 09:12:50|823.25|820.85|823.25|820.85|823.25|820.85|823.01|820.61|0
1651655580000|2022-05-04 09:13:00|823.49|821.09|823.73|821.33|823.73|821.33|823.49|821.09|0
1651655590000|2022-05-04 09:13:10|823.49|821.09|823.37|820.97|823.49|821.09|823.37|820.97|0
1651655600000|2022-05-04 09:13:20|823.49|821.09|823.49|821.09|823.49|821.09|823.37|820.97|0
1651655620000|2022-05-04 09:13:40|823.86|821.46|823.97|821.57|824.1|821.7|823.86|821.46|0
1651655630000|2022-05-04 09:13:50|823.73|821.33|823.73|821.33|823.73|821.33|823.73|821.33|0
1651655640000|2022-05-04 09:14:00|823.37|820.97|823.25|820.85|823.37|820.97|823.25|820.85|0
1651655650000|2022-05-04 09:14:10|823.62|821.22|823.37|820.97|823.62|821.22|823.37|820.97|0
1651655660000|2022-05-04 09:14:20|823.25|820.85|823.25|820.85|823.25|820.85|823.25|820.85|0
1651655670000|2022-05-04 09:14:30|823.01|820.61|823.01|820.61|823.01|820.61|823.01|820.61|0
1651655680000|2022-05-04 09:14:40|822.77|820.37|822.77|820.37|823.01|820.61|822.77|820.37|0
1651655690000|2022-05-04 09:14:50|822.52|820.12|822.52|820.12|822.52|820.12|822.52|820.12|0
1651655710000|2022-05-04 09:15:10|822.77|820.37|822.77|820.37|822.77|820.37|822.77|820.37|0
1651655720000|2022-05-04 09:15:20|822.65|820.25|822.77|820.37|822.77|820.37|822.65|820.25|0
1651655730000|2022-05-04 09:15:30|822.65|820.25|822.52|820.12|822.65|820.25|822.52|820.12|0
1651655740000|2022-05-04 09:15:40|822.28|819.88|822.28|819.88|822.28|819.88|822.28|819.88|0
1651655750000|2022-05-04 09:15:50|822.52|820.12|822.52|820.12|822.52|820.12|822.52|820.12|0
1651655760000|2022-05-04 09:16:00|822.41|820.01|822.28|819.88|822.41|820.01|822.28|819.88|0
1651655770000|2022-05-04 09:16:10|822.41|820.01|822.41|820.01|822.52|820.12|822.28|819.88|0
1651655780000|2022-05-04 09:16:20|822.28|819.88|822.77|820.37|822.77|820.37|822.28|819.88|0
1651655790000|2022-05-04 09:16:30|822.65|820.25|822.65|820.25|822.65|820.25|822.65|820.25|0
1651655800000|2022-05-04 09:16:40|822.77|820.37|823.01|820.61|823.01|820.61|822.77|820.37|0
1651655810000|2022-05-04 09:16:50|822.89|820.49|822.52|820.12|823.01|820.61|822.52|820.12|0
1651655820000|2022-05-04 09:17:00|822.65|820.25|822.77|820.37|822.77|820.37|822.65|820.25|0
1651655830000|2022-05-04 09:17:10|822.52|820.12|822.52|820.12|822.52|820.12|822.52|820.12|0
1651655840000|2022-05-04 09:17:20|822.77|820.37|822.77|820.37|822.77|820.37|822.77|820.37|0
1651655850000|2022-05-04 09:17:30|823.25|820.85|823.25|820.85|823.25|820.85|823.25|820.85|0
1651655860000|2022-05-04 09:17:40|823.01|820.61|823.37|820.97|823.37|820.97|823.01|820.61|0
1651655870000|2022-05-04 09:17:50|823.25|820.85|823.25|820.85|823.25|820.85|823.25|820.85|0
1651655880000|2022-05-04 09:18:00|823.49|821.09|823.37|820.97|823.49|821.09|823.25|820.85|0
1651655890000|2022-05-04 09:18:10|823.25|820.85|823.01|820.61|823.25|820.85|823.01|820.61|0
1651655910000|2022-05-04 09:18:30|822.77|820.37|822.77|820.37|822.77|820.37|822.77|820.37|0
1651655920000|2022-05-04 09:18:40|823.01|820.61|822.89|820.49|823.01|820.61|822.77|820.37|0
1651655930000|2022-05-04 09:18:50|822.77|820.37|822.77|820.37|822.77|820.37|822.77|820.37|0
1651655940000|2022-05-04 09:19:00|823.01|820.61|822.77|820.37|823.01|820.61|822.77|820.37|0
1651655950000|2022-05-04 09:19:10|823.01|820.61|823.25|820.85|823.25|820.85|822.89|820.49|0
1651655960000|2022-05-04 09:19:20|823.01|820.61|823.25|820.85|823.25|820.85|823.01|820.61|0
1651655970000|2022-05-04 09:19:30|823.13|820.73|823.01|820.61|823.13|820.73|823.01|820.61|0
1651655980000|2022-05-04 09:19:40|823.13|820.73|823.01|820.61|823.25|820.85|823.01|820.61|0
1651655990000|2022-05-04 09:19:50|823.25|820.85|823.73|821.33|823.73|821.33|823.25|820.85|0
1651656000000|2022-05-04 09:20:00|823.49|821.09|823.62|821.22|823.62|821.22|823.37|820.97|0
1651656010000|2022-05-04 09:20:10|823.49|821.09|823.97|821.57|823.97|821.57|823.49|821.09|0
1651656020000|2022-05-04 09:20:20|823.73|821.33|824.1|821.7|824.21|821.81|823.73|821.33|0
1651656030000|2022-05-04 09:20:30|823.97|821.57|823.86|821.46|823.97|821.57|823.86|821.46|0
1651656040000|2022-05-04 09:20:40|823.97|821.57|824.34|821.94|824.46|822.06|823.97|821.57|0
1651656050000|2022-05-04 09:20:50|824.21|821.81|824.46|822.06|824.46|822.06|824.21|821.81|0
1651656060000|2022-05-04 09:21:00|824.94|822.54|825.18|822.78|825.18|822.78|824.7|822.3|0
1651656070000|2022-05-04 09:21:10|824.94|822.54|825.18|822.78|825.18|822.78|824.94|822.54|0
1651656080000|2022-05-04 09:21:20|825.06|822.66|825.06|822.66|825.42|823.02|825.06|822.66|0
1651656090000|2022-05-04 09:21:30|824.94|822.54|825.18|822.78|825.18|822.78|824.94|822.54|0
1651656100000|2022-05-04 09:21:40|825.31|822.91|825.18|822.78|825.31|822.91|825.06|822.66|0
1651656110000|2022-05-04 09:21:50|824.7|822.3|824.94|822.54|824.94|822.54|824.7|822.3|0
1651656120000|2022-05-04 09:22:00|824.82|822.42|824.94|822.54|824.94|822.54|824.82|822.42|0
1651656130000|2022-05-04 09:22:10|824.82|822.42|824.7|822.3|824.82|822.42|824.7|822.3|0
1651656140000|2022-05-04 09:22:20|824.46|822.06|824.7|822.3|824.7|822.3|824.46|822.06|0
1651656150000|2022-05-04 09:22:30|824.46|822.06|824.46|822.06|824.46|822.06|824.34|821.94|0
1651656160000|2022-05-04 09:22:40|823.86|821.46|824.34|821.94|824.46|822.06|823.86|821.46|0
1651656170000|2022-05-04 09:22:50|824.46|822.06|824.58|822.18|824.58|822.18|824.46|822.06|0
1651656180000|2022-05-04 09:23:00|824.82|822.42|824.7|822.3|824.82|822.42|824.7|822.3|0
1651656190000|2022-05-04 09:23:10|824.58|822.18|824.46|822.06|824.58|822.18|824.46|822.06|0
1651656210000|2022-05-04 09:23:30|824.7|822.3|824.34|821.94|824.7|822.3|824.34|821.94|0
1651656220000|2022-05-04 09:23:40|824.21|821.81|824.34|821.94|824.46|822.06|824.21|821.81|0
1651656230000|2022-05-04 09:23:50|824.21|821.81|824.46|822.06|824.46|822.06|824.21|821.81|0
1651656240000|2022-05-04 09:24:00|824.21|821.81|823.49|821.09|824.21|821.81|823.49|821.09|0
1651656250000|2022-05-04 09:24:10|823.01|820.61|823.37|820.97|823.37|820.97|823.01|820.61|0
1651656260000|2022-05-04 09:24:20|823.62|821.22|823.25|820.85|823.62|821.22|823.25|820.85|0
1651656270000|2022-05-04 09:24:30|823.01|820.61|823.25|820.85|823.25|820.85|823.01|820.61|0
1651656280000|2022-05-04 09:24:40|823.13|820.73|822.52|820.12|823.13|820.73|822.52|820.12|0
1651656290000|2022-05-04 09:24:50|822.28|819.88|822.52|820.12|822.52|820.12|822.28|819.88|0
1651656300000|2022-05-04 09:25:00|822.77|820.37|822.77|820.37|822.77|820.37|822.65|820.25|0
1651656310000|2022-05-04 09:25:10|822.65|820.25|822.52|820.12|822.77|820.37|822.52|820.12|0
1651656320000|2022-05-04 09:25:20|822.41|820.01|822.52|820.12|822.52|820.12|822.41|820.01|0
1651656330000|2022-05-04 09:25:30|822.41|820.01|822.41|820.01|822.41|820.01|822.41|820.01|0
1651656340000|2022-05-04 09:25:40|822.52|820.12|822.52|820.12|822.52|820.12|822.52|820.12|0
1651656350000|2022-05-04 09:25:50|822.77|820.37|822.77|820.37|822.89|820.49|822.77|820.37|0
1651656360000|2022-05-04 09:26:00|822.89|820.49|823.13|820.73|823.13|820.73|822.89|820.49|0
1651656370000|2022-05-04 09:26:10|823.01|820.61|823.01|820.61|823.01|820.61|822.77|820.37|0
1651656380000|2022-05-04 09:26:20|822.76|820.36|822.76|820.36|822.76|820.36|822.76|820.36|0
1651656390000|2022-05-04 09:26:30|822.89|820.49|822.76|820.36|822.89|820.49|822.76|820.36|0
1651656400000|2022-05-04 09:26:40|822.65|820.25|822.76|820.36|822.76|820.36|822.65|820.25|0
1651656410000|2022-05-04 09:26:50|822.89|820.49|823.01|820.61|823.01|820.61|822.89|820.49|0
1651656420000|2022-05-04 09:27:00|823.25|820.85|823.25|820.85|823.25|820.85|823.25|820.85|0
1651656430000|2022-05-04 09:27:10|823.01|820.61|822.89|820.49|823.01|820.61|822.89|820.49|0
1651656440000|2022-05-04 09:27:20|823.01|820.61|823.01|820.61|823.01|820.61|823.01|820.61|0
1651656450000|2022-05-04 09:27:30|822.52|820.12|823.01|820.61|823.01|820.61|822.52|820.12|0
1651656460000|2022-05-04 09:27:40|822.52|820.12|822.28|819.88|822.52|820.12|822.28|819.88|0
1651656480000|2022-05-04 09:28:00|822.04|819.64|822.04|819.64|822.04|819.64|822.04|819.64|0
1651656500000|2022-05-04 09:28:20|821.8|819.4|822.04|819.64|822.04|819.64|821.8|819.4|0
1651656510000|2022-05-04 09:28:30|822.28|819.88|822.28|819.88|822.28|819.88|822.28|819.88|0
1651656530000|2022-05-04 09:28:50|822.41|820.01|822.04|819.64|822.41|820.01|822.04|819.64|0
1651656540000|2022-05-04 09:29:00|821.56|819.16|821.32|818.92|821.56|819.16|821.2|818.8|0
1651656550000|2022-05-04 09:29:10|821.07|818.67|821.32|818.92|821.32|818.92|821.07|818.67|0
1651656560000|2022-05-04 09:29:20|821.07|818.67|821.2|818.8|821.32|818.92|821.07|818.67|0
1651656570000|2022-05-04 09:29:30|821.32|818.92|821.32|818.92|821.32|818.92|821.07|818.67|0
1651656590000|2022-05-04 09:29:50|821.44|819.04|821.32|818.92|821.44|819.04|821.32|818.92|0
1651656600000|2022-05-04 09:30:00|821.2|818.8|821.56|819.16|821.56|819.16|821.2|818.8|0
1651656610000|2022-05-04 09:30:10|821.68|819.28|821.56|819.16|821.68|819.28|821.56|819.16|0
1651656620000|2022-05-04 09:30:20|821.8|819.4|822.28|819.88|822.28|819.88|821.8|819.4|0
1651656630000|2022-05-04 09:30:30|822.04|819.64|822.04|819.64|822.28|819.88|822.04|819.64|0
1651656640000|2022-05-04 09:30:40|822.28|819.88|822.17|819.77|822.28|819.88|822.17|819.77|0
1651656650000|2022-05-04 09:30:50|822.04|819.64|821.8|819.4|822.04|819.64|821.8|819.4|0
1651656660000|2022-05-04 09:31:00|821.68|819.28|821.07|818.67|821.68|819.28|821.07|818.67|0
1651656670000|2022-05-04 09:31:10|821.2|818.8|820.59|818.19|821.2|818.8|820.59|818.19|0
1651656680000|2022-05-04 09:31:20|820.83|818.43|820.83|818.43|820.83|818.43|820.83|818.43|0
1651656690000|2022-05-04 09:31:30|820.72|818.32|820.72|818.32|820.83|818.43|820.59|818.19|0
1651656700000|2022-05-04 09:31:40|820.59|818.19|820.59|818.19|820.72|818.32|820.59|818.19|0
1651656720000|2022-05-04 09:32:00|820.35|817.95|820.59|818.19|820.59|818.19|820.35|817.95|0
1651656730000|2022-05-04 09:32:10|820.83|818.43|820.83|818.43|820.83|818.43|820.83|818.43|0
1651656740000|2022-05-04 09:32:20|820.72|818.32|820.83|818.43|820.83|818.43|820.72|818.32|0
1651656750000|2022-05-04 09:32:30|820.96|818.56|820.96|818.56|820.96|818.56|820.96|818.56|0
1651656760000|2022-05-04 09:32:40|821.07|818.67|821.07|818.67|821.2|818.8|821.07|818.67|0
1651656770000|2022-05-04 09:32:50|821.2|818.8|821.2|818.8|821.2|818.8|821.2|818.8|0
1651656780000|2022-05-04 09:33:00|821.32|818.92|821.32|818.92|821.56|819.16|821.32|818.92|0
1651656800000|2022-05-04 09:33:20|821.07|818.67|821.32|818.92|821.32|818.92|821.07|818.67|0
1651656830000|2022-05-04 09:33:50|821.44|819.04|821.44|819.04|821.44|819.04|821.44|819.04|0
1651656840000|2022-05-04 09:34:00|821.56|819.16|821.56|819.16|821.56|819.16|821.44|819.04|0
1651656860000|2022-05-04 09:34:20|821.8|819.4|821.8|819.4|821.92|819.52|821.68|819.28|0
1651656870000|2022-05-04 09:34:30|821.56|819.16|821.32|818.92|821.56|819.16|821.32|818.92|0
1651656880000|2022-05-04 09:34:40|821.07|818.67|820.35|817.95|821.07|818.67|820.35|817.95|0
1651656890000|2022-05-04 09:34:50|820.11|817.71|820.11|817.71|820.35|817.95|820.11|817.71|0
1651656900000|2022-05-04 09:35:00|820.35|817.95|820.59|818.19|820.59|818.19|820.35|817.95|0
1651656910000|2022-05-04 09:35:10|820.83|818.43|821.07|818.67|821.07|818.67|820.83|818.43|0
1651656920000|2022-05-04 09:35:20|821.32|818.92|821.32|818.92|821.32|818.92|821.32|818.92|0
1651656950000|2022-05-04 09:35:50|821.56|819.16|821.68|819.28|821.68|819.28|821.56|819.16|0
1651656960000|2022-05-04 09:36:00|821.44|819.04|821.32|818.92|821.44|819.04|821.32|818.92|0
1651656970000|2022-05-04 09:36:10|821.2|818.8|821.07|818.67|821.2|818.8|821.07|818.67|0
1651656980000|2022-05-04 09:36:20|821.32|818.92|821.32|818.92|821.32|818.92|821.32|818.92|0
1651657000000|2022-05-04 09:36:40|821.07|818.67|821.07|818.67|821.07|818.67|821.07|818.67|0
1651657010000|2022-05-04 09:36:50|821.2|818.8|821.44|819.04|821.56|819.16|821.2|818.8|0
1651657020000|2022-05-04 09:37:00|821.32|818.92|821.2|818.8|821.32|818.92|821.2|818.8|0
1651657030000|2022-05-04 09:37:10|821.32|818.92|821.2|818.8|821.32|818.92|821.2|818.8|0
1651657040000|2022-05-04 09:37:20|821.07|818.67|820.83|818.43|821.07|818.67|820.83|818.43|0
1651657050000|2022-05-04 09:37:30|821.07|818.67|821.56|819.16|821.56|819.16|821.07|818.67|0
1651657070000|2022-05-04 09:37:50|821.07|818.67|821.07|818.67|821.2|818.8|821.07|818.67|0
1651657090000|2022-05-04 09:38:10|821.2|818.8|821.32|818.92|821.32|818.92|821.2|818.8|0
1651657100000|2022-05-04 09:38:20|821.44|819.04|821.44|819.04|821.56|819.16|821.44|819.04|0
1651657110000|2022-05-04 09:38:30|821.56|819.16|821.44|819.04|821.56|819.16|821.44|819.04|0
1651657120000|2022-05-04 09:38:40|821.56|819.16|821.44|819.04|821.56|819.16|821.44|819.04|0
1651657130000|2022-05-04 09:38:50|821.56|819.16|821.56|819.16|821.56|819.16|821.56|819.16|0
1651657150000|2022-05-04 09:39:10|821.68|819.28|821.68|819.28|821.68|819.28|821.68|819.28|0
1651657160000|2022-05-04 09:39:20|821.56|819.16|821.44|819.04|821.56|819.16|821.44|819.04|0
1651657170000|2022-05-04 09:39:30|821.32|818.92|821.32|818.92|821.32|818.92|821.32|818.92|0
1651657180000|2022-05-04 09:39:40|821.2|818.8|821.2|818.8|821.2|818.8|821.2|818.8|0
1651657190000|2022-05-04 09:39:50|821.32|818.92|821.2|818.8|821.32|818.92|821.2|818.8|0
1651657200000|2022-05-04 09:40:00|821.32|818.92|821.32|818.92|821.56|819.16|821.32|818.92|0
1651657210000|2022-05-04 09:40:10|820.96|818.56|821.07|818.67|821.07|818.67|820.96|818.56|0
1651657220000|2022-05-04 09:40:20|820.96|818.56|820.96|818.56|820.96|818.56|820.96|818.56|0
1651657230000|2022-05-04 09:40:30|821.32|818.92|821.56|819.16|821.56|819.16|821.32|818.92|0
1651657240000|2022-05-04 09:40:40|821.32|818.92|821.32|818.92|821.32|818.92|821.32|818.92|0
1651657250000|2022-05-04 09:40:50|821.2|818.8|821.07|818.67|821.2|818.8|821.07|818.67|0
1651657260000|2022-05-04 09:41:00|820.83|818.43|821.07|818.67|821.07|818.67|820.83|818.43|0
1651657270000|2022-05-04 09:41:10|821.32|818.92|821.32|818.92|821.32|818.92|821.07|818.67|0
1651657280000|2022-05-04 09:41:20|821.07|818.67|821.07|818.67|821.07|818.67|821.07|818.67|0
1651657290000|2022-05-04 09:41:30|820.83|818.43|820.96|818.56|820.96|818.56|820.83|818.43|0
1651657300000|2022-05-04 09:41:40|820.83|818.43|820.11|817.71|820.83|818.43|820.11|817.71|0
1651657310000|2022-05-04 09:41:50|819.99|817.59|819.87|817.47|819.99|817.59|819.87|817.47|0
1651657330000|2022-05-04 09:42:10|819.63|817.23|819.75|817.35|819.87|817.47|819.63|817.23|0
1651657340000|2022-05-04 09:42:20|819.87|817.47|819.63|817.23|819.87|817.47|819.63|817.23|0
1651657350000|2022-05-04 09:42:30|819.38|816.98|818.9|816.5|819.38|816.98|818.9|816.5|0
1651657360000|2022-05-04 09:42:40|818.66|816.26|818.42|816.02|818.66|816.26|818.42|816.02|0
1651657370000|2022-05-04 09:42:50|818.79|816.39|818.79|816.39|818.9|816.5|818.66|816.26|0
1651657380000|2022-05-04 09:43:00|818.9|816.5|818.66|816.26|818.9|816.5|818.66|816.26|0
1651657390000|2022-05-04 09:43:10|818.79|816.39|818.66|816.26|818.79|816.39|818.66|816.26|0
1651657400000|2022-05-04 09:43:20|818.9|816.5|818.9|816.5|818.9|816.5|818.9|816.5|0
1651657410000|2022-05-04 09:43:30|819.14|816.74|819.14|816.74|819.14|816.74|819.14|816.74|0
1651657420000|2022-05-04 09:43:40|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1651657430000|2022-05-04 09:43:50|819.87|817.47|819.87|817.47|819.87|817.47|819.87|817.47|0
1651657450000|2022-05-04 09:44:10|820.35|817.95|820.11|817.71|820.35|817.95|820.11|817.71|0
1651657460000|2022-05-04 09:44:20|819.87|817.47|819.87|817.47|819.87|817.47|819.87|817.47|0
1651657470000|2022-05-04 09:44:30|819.63|817.23|819.51|817.11|819.63|817.23|819.51|817.11|0
1651657480000|2022-05-04 09:44:40|819.63|817.23|819.75|817.35|819.87|817.47|819.63|817.23|0
1651657490000|2022-05-04 09:44:50|819.63|817.23|819.51|817.11|819.63|817.23|819.51|817.11|0
1651657500000|2022-05-04 09:45:00|819.38|816.98|819.38|816.98|819.38|816.98|819.14|816.74|0
1651657510000|2022-05-04 09:45:10|819.27|816.87|819.14|816.74|819.27|816.87|819.14|816.74|0
1651657520000|2022-05-04 09:45:20|818.9|816.5|818.9|816.5|818.9|816.5|818.9|816.5|0
1651657530000|2022-05-04 09:45:30|819.38|816.98|819.63|817.23|819.63|817.23|819.38|816.98|0
1651657540000|2022-05-04 09:45:40|819.51|817.11|819.87|817.47|819.87|817.47|819.51|817.11|0
1651657550000|2022-05-04 09:45:50|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651657560000|2022-05-04 09:46:00|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651657570000|2022-05-04 09:46:10|820.11|817.71|820.11|817.71|820.35|817.95|820.11|817.71|0
1651657580000|2022-05-04 09:46:20|819.99|817.59|819.63|817.23|819.99|817.59|819.63|817.23|0
1651657590000|2022-05-04 09:46:30|819.38|816.98|819.38|816.98|819.38|816.98|819.38|816.98|0
1651657600000|2022-05-04 09:46:40|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1651657620000|2022-05-04 09:47:00|819.51|817.11|819.38|816.98|819.51|817.11|819.38|816.98|0
1651657630000|2022-05-04 09:47:10|819.63|817.23|819.63|817.23|819.75|817.35|819.63|817.23|0
1651657640000|2022-05-04 09:47:20|819.51|817.11|819.38|816.98|819.51|817.11|819.38|816.98|0
1651657650000|2022-05-04 09:47:30|819.51|817.11|819.38|816.98|819.51|817.11|819.14|816.74|0
1651657660000|2022-05-04 09:47:40|819.27|816.87|819.38|816.98|819.38|816.98|819.27|816.87|0
1651657670000|2022-05-04 09:47:50|819.14|816.74|819.14|816.74|819.14|816.74|819.14|816.74|0
1651657680000|2022-05-04 09:48:00|819.03|816.63|819.38|816.98|819.38|816.98|819.03|816.63|0
1651657690000|2022-05-04 09:48:10|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1651657700000|2022-05-04 09:48:20|819.75|817.35|819.63|817.23|819.75|817.35|819.63|817.23|0
1651657710000|2022-05-04 09:48:30|818.66|816.26|818.66|816.26|818.66|816.26|818.66|816.26|0
1651657720000|2022-05-04 09:48:40|818.9|816.5|818.9|816.5|818.9|816.5|818.9|816.5|0
1651657730000|2022-05-04 09:48:50|819.14|816.74|819.14|816.74|819.14|816.74|819.14|816.74|0
1651657740000|2022-05-04 09:49:00|819.03|816.63|819.14|816.74|819.14|816.74|819.03|816.63|0
1651657750000|2022-05-04 09:49:10|819.03|816.63|819.14|816.74|819.14|816.74|819.03|816.63|0
1651657760000|2022-05-04 09:49:20|819.38|816.98|819.63|817.23|819.63|817.23|819.38|816.98|0
1651657770000|2022-05-04 09:49:30|819.51|817.11|819.38|816.98|819.51|817.11|819.38|816.98|0
1651657790000|2022-05-04 09:49:50|819.27|816.87|819.38|816.98|819.38|816.98|819.27|816.87|0
1651657800000|2022-05-04 09:50:00|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1651657810000|2022-05-04 09:50:10|819.14|816.74|819.14|816.74|819.38|816.98|819.14|816.74|0
1651657820000|2022-05-04 09:50:20|819.38|816.98|819.27|816.87|819.38|816.98|819.14|816.74|0
1651657830000|2022-05-04 09:50:30|819.14|816.74|819.38|816.98|819.38|816.98|819.14|816.74|0
1651657840000|2022-05-04 09:50:40|819.63|817.23|819.38|816.98|819.63|817.23|819.38|816.98|0
1651657860000|2022-05-04 09:51:00|819.75|817.35|819.87|817.47|819.87|817.47|819.75|817.35|0
1651657870000|2022-05-04 09:51:10|820.35|817.95|820.35|817.95|820.35|817.95|820.35|817.95|0
1651657880000|2022-05-04 09:51:20|820.11|817.71|820.35|817.95|820.35|817.95|820.11|817.71|0
1651657890000|2022-05-04 09:51:30|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651657900000|2022-05-04 09:51:40|819.99|817.59|819.87|817.47|819.99|817.59|819.87|817.47|0
1651657910000|2022-05-04 09:51:50|820.11|817.71|819.99|817.59|820.11|817.71|819.99|817.59|0
1651657920000|2022-05-04 09:52:00|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651657930000|2022-05-04 09:52:10|819.75|817.35|820.35|817.95|820.35|817.95|819.75|817.35|0
1651657940000|2022-05-04 09:52:20|820.23|817.83|819.87|817.47|820.23|817.83|819.87|817.47|0
1651657950000|2022-05-04 09:52:30|820.11|817.71|819.62|817.22|820.11|817.71|819.62|817.22|0
1651657960000|2022-05-04 09:52:40|819.87|817.47|820.11|817.71|820.11|817.71|819.87|817.47|0
1651657970000|2022-05-04 09:52:50|819.87|817.47|819.87|817.47|819.87|817.47|819.87|817.47|0
1651657980000|2022-05-04 09:53:00|819.38|816.98|819.38|816.98|819.38|816.98|819.38|816.98|0
1651657990000|2022-05-04 09:53:10|819.14|816.74|819.75|817.35|819.75|817.35|819.14|816.74|0
1651658000000|2022-05-04 09:53:20|819.62|817.22|819.51|817.11|819.62|817.22|819.51|817.11|0
1651658010000|2022-05-04 09:53:30|819.38|816.98|819.38|816.98|819.38|816.98|819.38|816.98|0
1651658020000|2022-05-04 09:53:40|819.14|816.74|818.9|816.5|819.14|816.74|818.9|816.5|0
1651658040000|2022-05-04 09:54:00|818.79|816.39|818.66|816.26|818.79|816.39|818.66|816.26|0
1651658050000|2022-05-04 09:54:10|818.42|816.02|818.18|815.78|818.42|816.02|818.18|815.78|0
1651658060000|2022-05-04 09:54:20|818.42|816.02|818.42|816.02|818.42|816.02|818.42|816.02|0
1651658070000|2022-05-04 09:54:30|818.18|815.78|818.06|815.66|818.18|815.78|817.94|815.54|0
1651658080000|2022-05-04 09:54:40|817.45|815.05|817.94|815.54|817.94|815.54|817.45|815.05|0
1651658090000|2022-05-04 09:54:50|817.82|815.42|817.45|815.05|817.82|815.42|817.45|815.05|0
1651658100000|2022-05-04 09:55:00|817.21|814.81|817.58|815.18|817.58|815.18|817.21|814.81|0
1651658110000|2022-05-04 09:55:10|817.45|815.05|816.13|813.73|817.45|815.05|816.13|813.73|0
1651658120000|2022-05-04 09:55:20|816.25|813.85|816.73|814.33|816.73|814.33|816.25|813.85|0
1651658130000|2022-05-04 09:55:30|816.97|814.57|816.61|814.21|816.97|814.57|816.49|814.09|0
1651658140000|2022-05-04 09:55:40|816.49|814.09|816.49|814.09|816.61|814.21|816.49|814.09|0
1651658150000|2022-05-04 09:55:50|816.73|814.33|816.73|814.33|816.73|814.33|816.73|814.33|0
1651658160000|2022-05-04 09:56:00|816.97|814.57|816.73|814.33|816.97|814.57|816.73|814.33|0
1651658170000|2022-05-04 09:56:10|816.97|814.57|816.49|814.09|816.97|814.57|816.49|814.09|0
1651658180000|2022-05-04 09:56:20|816.25|813.85|816.25|813.85|816.25|813.85|816.25|813.85|0
1651658190000|2022-05-04 09:56:30|816.37|813.97|816.49|814.09|816.49|814.09|816.37|813.97|0
1651658200000|2022-05-04 09:56:40|816.37|813.97|816.01|813.61|816.37|813.97|816.01|813.61|0
1651658210000|2022-05-04 09:56:50|815.77|813.37|815.77|813.37|815.77|813.37|815.77|813.37|0
1651658220000|2022-05-04 09:57:00|816.01|813.61|816.49|814.09|816.49|814.09|816.01|813.61|0
1651658230000|2022-05-04 09:57:10|816.73|814.33|816.73|814.33|816.73|814.33|816.61|814.21|0
1651658240000|2022-05-04 09:57:20|816.49|814.09|816.49|814.09|816.49|814.09|816.49|814.09|0
1651658250000|2022-05-04 09:57:30|816.25|813.85|816.25|813.85|816.25|813.85|816.25|813.85|0
1651658260000|2022-05-04 09:57:40|816.49|814.09|816.25|813.85|816.73|814.33|816.25|813.85|0
1651658270000|2022-05-04 09:57:50|816.49|814.09|816.49|814.09|816.49|814.09|816.37|813.97|0
1651658280000|2022-05-04 09:58:00|816.37|813.97|816.01|813.61|816.49|814.09|816.01|813.61|0
1651658290000|2022-05-04 09:58:10|816.25|813.85|816.01|813.61|816.25|813.85|816.01|813.61|0
1651658300000|2022-05-04 09:58:20|815.77|813.37|816.01|813.61|816.01|813.61|815.77|813.37|0
1651658310000|2022-05-04 09:58:30|815.77|813.37|816.01|813.61|816.01|813.61|815.77|813.37|0
1651658320000|2022-05-04 09:58:40|815.77|813.37|815.28|812.88|815.77|813.37|815.28|812.88|0
1651658330000|2022-05-04 09:58:50|814.8|812.4|815.04|812.64|815.04|812.64|814.8|812.4|0
1651658340000|2022-05-04 09:59:00|815.17|812.77|815.04|812.64|815.17|812.77|814.93|812.53|0
1651658350000|2022-05-04 09:59:10|814.8|812.4|814.8|812.4|814.8|812.4|814.8|812.4|0
1651658360000|2022-05-04 09:59:20|815.04|812.64|815.52|813.12|815.52|813.12|815.04|812.64|0
1651658370000|2022-05-04 09:59:30|815.41|813.01|815.04|812.64|815.41|813.01|815.04|812.64|0
1651658380000|2022-05-04 09:59:40|815.17|812.77|815.04|812.64|815.17|812.77|815.04|812.64|0
1651658390000|2022-05-04 09:59:50|814.93|812.53|815.04|812.64|815.04|812.64|814.93|812.53|0
1651658400000|2022-05-04 10:00:00|814.8|812.4|815.04|812.64|815.04|812.64|814.8|812.4|0
1651658410000|2022-05-04 10:00:10|814.8|812.4|814.56|812.16|814.8|812.4|814.08|811.68|0
1651658420000|2022-05-04 10:00:20|814.68|812.28|814.8|812.4|814.8|812.4|814.56|812.16|0
1651658430000|2022-05-04 10:00:30|814.56|812.16|814.56|812.16|814.56|812.16|814.56|812.16|0
1651658450000|2022-05-04 10:00:50|814.44|812.04|814.32|811.92|814.44|812.04|814.08|811.68|0
1651658460000|2022-05-04 10:01:00|814.56|812.16|814.56|812.16|814.68|812.28|814.56|812.16|0
1651658470000|2022-05-04 10:01:10|814.68|812.28|813.72|811.32|814.68|812.28|813.72|811.32|0
1651658480000|2022-05-04 10:01:20|813.84|811.44|814.08|811.68|814.08|811.68|813.84|811.44|0
1651658490000|2022-05-04 10:01:30|813.84|811.44|813.84|811.44|813.84|811.44|813.84|811.44|0
1651658500000|2022-05-04 10:01:40|813.72|811.32|813.35|810.95|813.72|811.32|813.35|810.95|0
1651658510000|2022-05-04 10:01:50|813.11|810.71|813.11|810.71|813.35|810.95|813.11|810.71|0
1651658520000|2022-05-04 10:02:00|812.87|810.47|813.24|810.84|813.24|810.84|812.87|810.47|0
1651658530000|2022-05-04 10:02:10|813.48|811.08|814.08|811.68|814.32|811.92|813.48|811.08|0
1651658540000|2022-05-04 10:02:20|814.2|811.8|814.32|811.92|814.32|811.92|814.08|811.68|0
1651658550000|2022-05-04 10:02:30|814.2|811.8|814.08|811.68|814.32|811.92|814.08|811.68|0
1651658560000|2022-05-04 10:02:40|813.96|811.56|813.96|811.56|813.96|811.56|813.96|811.56|0
1651658570000|2022-05-04 10:02:50|813.6|811.2|813.35|810.95|813.6|811.2|813.35|810.95|0
1651658580000|2022-05-04 10:03:00|813.11|810.71|813.11|810.71|813.11|810.71|813.11|810.71|0
1651658590000|2022-05-04 10:03:10|813.35|810.95|813.84|811.44|813.84|811.44|813.35|810.95|0
1651658600000|2022-05-04 10:03:20|814.08|811.68|814.08|811.68|814.08|811.68|814.08|811.68|0
1651658620000|2022-05-04 10:03:40|814.2|811.8|814.08|811.68|814.32|811.92|814.08|811.68|0
1651658630000|2022-05-04 10:03:50|814.2|811.8|814.08|811.68|814.2|811.8|814.08|811.68|0
1651658640000|2022-05-04 10:04:00|814.2|811.8|814.08|811.68|814.2|811.8|814.08|811.68|0
1651658650000|2022-05-04 10:04:10|813.96|811.56|814.08|811.68|814.08|811.68|813.96|811.56|0
1651658660000|2022-05-04 10:04:20|813.96|811.56|814.08|811.68|814.08|811.68|813.96|811.56|0
1651658670000|2022-05-04 10:04:30|814.32|811.92|814.32|811.92|814.32|811.92|814.32|811.92|0
1651658680000|2022-05-04 10:04:40|814.08|811.68|814.08|811.68|814.56|812.16|814.08|811.68|0
1651658690000|2022-05-04 10:04:50|814.2|811.8|814.2|811.8|814.2|811.8|814.2|811.8|0
1651658700000|2022-05-04 10:05:00|814.32|811.92|814.32|811.92|814.32|811.92|814.32|811.92|0
1651658710000|2022-05-04 10:05:10|814.08|811.68|813.84|811.44|814.08|811.68|813.84|811.44|0
1651658720000|2022-05-04 10:05:20|813.6|811.2|813.6|811.2|813.6|811.2|813.6|811.2|0
1651658730000|2022-05-04 10:05:30|813.35|810.95|813.11|810.71|813.35|810.95|813.11|810.71|0
1651658750000|2022-05-04 10:05:50|813.24|810.84|813.35|810.95|813.35|810.95|813.24|810.84|0
1651658760000|2022-05-04 10:06:00|813.11|810.71|813.35|810.95|813.35|810.95|813.11|810.71|0
1651658800000|2022-05-04 10:06:40|813.24|810.84|813.24|810.84|813.24|810.84|813.24|810.84|0
1651658810000|2022-05-04 10:06:50|813.35|810.95|813.84|811.44|813.84|811.44|813.35|810.95|0
1651658820000|2022-05-04 10:07:00|814.08|811.68|814.32|811.92|814.32|811.92|814.08|811.68|0
1651658840000|2022-05-04 10:07:20|814.44|812.04|814.68|812.28|814.68|812.28|814.44|812.04|0
1651658850000|2022-05-04 10:07:30|814.8|812.4|814.56|812.16|814.8|812.4|814.56|812.16|0
1651658860000|2022-05-04 10:07:40|814.68|812.28|814.44|812.04|814.68|812.28|814.44|812.04|0
1651658870000|2022-05-04 10:07:50|814.32|811.92|814.44|812.04|814.44|812.04|814.32|811.92|0
1651658880000|2022-05-04 10:08:00|814.56|812.16|815.17|812.77|815.17|812.77|814.56|812.16|0
1651658890000|2022-05-04 10:08:10|815.04|812.64|815.17|812.77|815.28|812.88|815.04|812.64|0
1651658900000|2022-05-04 10:08:20|815.04|812.64|815.28|812.88|815.28|812.88|815.04|812.64|0
1651658910000|2022-05-04 10:08:30|815.17|812.77|815.28|812.88|815.28|812.88|815.17|812.77|0
1651658920000|2022-05-04 10:08:40|815.17|812.77|815.04|812.64|815.17|812.77|815.04|812.64|0
1651658930000|2022-05-04 10:08:50|814.8|812.4|815.04|812.64|815.04|812.64|814.8|812.4|0
1651658940000|2022-05-04 10:09:00|814.8|812.4|815.04|812.64|815.04|812.64|814.8|812.4|0
1651658950000|2022-05-04 10:09:10|814.8|812.4|814.8|812.4|814.8|812.4|814.56|812.16|0
1651658970000|2022-05-04 10:09:30|814.68|812.28|814.56|812.16|814.68|812.28|814.56|812.16|0
1651658980000|2022-05-04 10:09:40|814.32|811.92|813.84|811.44|814.32|811.92|813.84|811.44|0
1651658990000|2022-05-04 10:09:50|813.96|811.56|814.08|811.68|814.2|811.8|813.96|811.56|0
1651659000000|2022-05-04 10:10:00|814.32|811.92|814.32|811.92|814.32|811.92|813.96|811.56|0
1651659010000|2022-05-04 10:10:10|814.56|812.16|814.8|812.4|814.8|812.4|814.56|812.16|0
1651659020000|2022-05-04 10:10:20|814.56|812.16|814.56|812.16|814.56|812.16|814.56|812.16|0
1651659040000|2022-05-04 10:10:40|814.8|812.4|814.68|812.28|814.8|812.4|814.68|812.28|0
1651659050000|2022-05-04 10:10:50|814.8|812.4|814.8|812.4|814.93|812.53|814.8|812.4|0
1651659060000|2022-05-04 10:11:00|814.93|812.53|815.04|812.64|815.04|812.64|814.93|812.53|0
1651659070000|2022-05-04 10:11:10|814.8|812.4|814.8|812.4|814.8|812.4|814.8|812.4|0
1651659080000|2022-05-04 10:11:20|814.93|812.53|815.04|812.64|815.04|812.64|814.93|812.53|0
1651659090000|2022-05-04 10:11:30|814.93|812.53|815.04|812.64|815.04|812.64|814.93|812.53|0
1651659100000|2022-05-04 10:11:40|815.28|812.88|815.04|812.64|815.28|812.88|815.04|812.64|0
1651659110000|2022-05-04 10:11:50|815.17|812.77|815.28|812.88|815.28|812.88|815.17|812.77|0
1651659120000|2022-05-04 10:12:00|815.04|812.64|815.04|812.64|815.17|812.77|815.04|812.64|0
1651659130000|2022-05-04 10:12:10|814.8|812.4|814.8|812.4|814.8|812.4|814.8|812.4|0
1651659140000|2022-05-04 10:12:20|815.04|812.64|815.04|812.64|815.04|812.64|815.04|812.64|0
1651659150000|2022-05-04 10:12:30|815.17|812.77|815.17|812.77|815.17|812.77|815.04|812.64|0
1651659160000|2022-05-04 10:12:40|815.04|812.64|814.56|812.16|815.04|812.64|814.56|812.16|0
1651659170000|2022-05-04 10:12:50|814.68|812.28|814.8|812.4|814.8|812.4|814.68|812.28|0
1651659180000|2022-05-04 10:13:00|814.68|812.28|814.68|812.28|814.68|812.28|814.68|812.28|0
1651659190000|2022-05-04 10:13:10|814.56|812.16|814.56|812.16|814.56|812.16|814.56|812.16|0
1651659200000|2022-05-04 10:13:20|814.32|811.92|814.32|811.92|814.32|811.92|814.32|811.92|0
1651659220000|2022-05-04 10:13:40|814.56|812.16|814.56|812.16|814.56|812.16|814.56|812.16|0
1651659240000|2022-05-04 10:14:00|814.68|812.28|814.68|812.28|814.68|812.28|814.56|812.16|0
1651659250000|2022-05-04 10:14:10|814.56|812.16|814.32|811.92|814.68|812.28|814.32|811.92|0
1651659260000|2022-05-04 10:14:20|814.44|812.04|814.44|812.04|814.44|812.04|814.44|812.04|0
1651659270000|2022-05-04 10:14:30|814.56|812.16|814.44|812.04|814.56|812.16|814.44|812.04|0
1651659280000|2022-05-04 10:14:40|814.56|812.16|814.8|812.4|814.8|812.4|814.56|812.16|0
1651659300000|2022-05-04 10:15:00|814.56|812.16|814.8|812.4|814.8|812.4|814.56|812.16|0
1651659310000|2022-05-04 10:15:10|814.92|812.52|814.56|812.16|814.92|812.52|814.56|812.16|0
1651659320000|2022-05-04 10:15:20|814.44|812.04|814.56|812.16|814.56|812.16|814.44|812.04|0
1651659330000|2022-05-04 10:15:30|814.8|812.4|814.92|812.52|814.92|812.52|814.8|812.4|0
1651659340000|2022-05-04 10:15:40|814.8|812.4|815.04|812.64|815.04|812.64|814.8|812.4|0
1651659350000|2022-05-04 10:15:50|814.8|812.4|814.8|812.4|814.8|812.4|814.8|812.4|0
1651659360000|2022-05-04 10:16:00|815.04|812.64|814.8|812.4|815.04|812.64|814.8|812.4|0
1651659370000|2022-05-04 10:16:10|814.92|812.52|814.92|812.52|814.92|812.52|814.92|812.52|0
1651659380000|2022-05-04 10:16:20|814.8|812.4|815.04|812.64|815.04|812.64|814.8|812.4|0
1651659400000|2022-05-04 10:16:40|814.8|812.4|814.56|812.16|814.8|812.4|814.56|812.16|0
1651659410000|2022-05-04 10:16:50|814.68|812.28|814.56|812.16|814.68|812.28|814.56|812.16|0
1651659420000|2022-05-04 10:17:00|814.8|812.4|814.68|812.28|814.8|812.4|814.68|812.28|0
1651659430000|2022-05-04 10:17:10|814.8|812.4|814.92|812.52|815.04|812.64|814.8|812.4|0
1651659440000|2022-05-04 10:17:20|815.04|812.64|814.8|812.4|815.04|812.64|814.8|812.4|0
1651659450000|2022-05-04 10:17:30|814.68|812.28|814.56|812.16|814.68|812.28|814.56|812.16|0
1651659460000|2022-05-04 10:17:40|814.32|811.92|814.56|812.16|814.56|812.16|814.32|811.92|0
1651659470000|2022-05-04 10:17:50|814.44|812.04|814.32|811.92|814.44|812.04|814.32|811.92|0
1651659480000|2022-05-04 10:18:00|814.2|811.8|813.96|811.56|814.32|811.92|813.96|811.56|0
1651659490000|2022-05-04 10:18:10|813.84|811.44|813.72|811.32|813.84|811.44|813.59|811.19|0
1651659500000|2022-05-04 10:18:20|813.83|811.43|813.83|811.43|813.83|811.43|813.83|811.43|0
1651659510000|2022-05-04 10:18:30|814.08|811.68|814.2|811.8|814.2|811.8|814.08|811.68|0
1651659520000|2022-05-04 10:18:40|814.32|811.92|813.96|811.56|814.32|811.92|813.83|811.43|0
1651659530000|2022-05-04 10:18:50|814.08|811.68|814.32|811.92|814.32|811.92|814.08|811.68|0
1651659540000|2022-05-04 10:19:00|813.59|811.19|813.83|811.43|813.83|811.43|813.59|811.19|0
1651659550000|2022-05-04 10:19:10|813.59|811.19|813.59|811.19|813.59|811.19|813.59|811.19|0
1651659560000|2022-05-04 10:19:20|813.83|811.43|813.59|811.19|813.83|811.43|813.59|811.19|0
1651659570000|2022-05-04 10:19:30|813.72|811.32|813.59|811.19|813.72|811.32|813.59|811.19|0
1651659590000|2022-05-04 10:19:50|813.72|811.32|813.83|811.43|813.83|811.43|813.72|811.32|0
1651659620000|2022-05-04 10:20:20|813.59|811.19|813.83|811.43|813.83|811.43|813.59|811.19|0
1651659630000|2022-05-04 10:20:30|813.96|811.56|813.96|811.56|813.96|811.56|813.96|811.56|0
1651659640000|2022-05-04 10:20:40|813.83|811.43|813.59|811.19|813.83|811.43|813.59|811.19|0
1651659650000|2022-05-04 10:20:50|813.72|811.32|813.83|811.43|813.83|811.43|813.72|811.32|0
1651659660000|2022-05-04 10:21:00|813.59|811.19|813.83|811.43|813.96|811.56|813.59|811.19|0
1651659670000|2022-05-04 10:21:10|814.08|811.68|814.08|811.68|814.08|811.68|814.08|811.68|0
1651659690000|2022-05-04 10:21:30|813.83|811.43|813.96|811.56|813.96|811.56|813.83|811.43|0
1651659700000|2022-05-04 10:21:40|813.83|811.43|813.59|811.19|813.83|811.43|813.59|811.19|0
1651659710000|2022-05-04 10:21:50|813.83|811.43|813.72|811.32|813.83|811.43|813.72|811.32|0
1651659720000|2022-05-04 10:22:00|813.59|811.19|813.83|811.43|813.83|811.43|813.59|811.19|0
1651659740000|2022-05-04 10:22:20|813.59|811.19|813.59|811.19|813.59|811.19|813.59|811.19|0
1651659760000|2022-05-04 10:22:40|813.48|811.08|813.59|811.19|813.59|811.19|813.48|811.08|0
1651659770000|2022-05-04 10:22:50|813.48|811.08|813.59|811.19|813.59|811.19|813.48|811.08|0
1651659780000|2022-05-04 10:23:00|813.83|811.43|813.96|811.56|814.08|811.68|813.83|811.43|0
1651659790000|2022-05-04 10:23:10|814.08|811.68|814.08|811.68|814.08|811.68|814.08|811.68|0
1651659800000|2022-05-04 10:23:20|814.2|811.8|814.08|811.68|814.32|811.92|814.08|811.68|0
1651659810000|2022-05-04 10:23:30|814.44|812.04|814.2|811.8|814.44|812.04|814.08|811.68|0
1651659820000|2022-05-04 10:23:40|814.32|811.92|814.2|811.8|814.32|811.92|814.2|811.8|0
1651659830000|2022-05-04 10:23:50|814.32|811.92|814.08|811.68|814.32|811.92|814.08|811.68|0
1651659840000|2022-05-04 10:24:00|814.2|811.8|815.89|813.49|815.89|813.49|814.08|811.68|0
1651659850000|2022-05-04 10:24:10|815.76|813.36|815.89|813.49|816.25|813.85|815.76|813.36|0
1651659860000|2022-05-04 10:24:20|815.76|813.36|815.28|812.88|815.76|813.36|815.28|812.88|0
1651659870000|2022-05-04 10:24:30|815.65|813.25|815.65|813.25|815.65|813.25|815.65|813.25|0
1651659880000|2022-05-04 10:24:40|815.52|813.12|815.52|813.12|815.52|813.12|815.52|813.12|0
1651659890000|2022-05-04 10:24:50|815.41|813.01|815.41|813.01|815.41|813.01|815.41|813.01|0
1651659900000|2022-05-04 10:25:00|815.52|813.12|815.04|812.64|815.52|813.12|815.04|812.64|0
1651659910000|2022-05-04 10:25:10|815.17|812.77|815.17|812.77|815.17|812.77|815.17|812.77|0
1651659920000|2022-05-04 10:25:20|815.04|812.64|815.76|813.36|815.76|813.36|815.04|812.64|0
1651659930000|2022-05-04 10:25:30|815.52|813.12|816|813.6|816|813.6|815.52|813.12|0
1651659940000|2022-05-04 10:25:40|816.13|813.73|816|813.6|816.25|813.85|816|813.6|0
1651659950000|2022-05-04 10:25:50|815.76|813.36|815.76|813.36|815.76|813.36|815.76|813.36|0
1651659960000|2022-05-04 10:26:00|815.52|813.12|815.65|813.25|815.65|813.25|815.52|813.12|0
1651659970000|2022-05-04 10:26:10|816.73|814.33|816.73|814.33|816.97|814.57|816.73|814.33|0
1651660010000|2022-05-04 10:26:50|816.97|814.57|817.21|814.81|817.21|814.81|816.97|814.57|0
1651660020000|2022-05-04 10:27:00|816.97|814.57|816.85|814.45|816.97|814.57|816.85|814.45|0
1651660030000|2022-05-04 10:27:10|816.73|814.33|816.73|814.33|816.85|814.45|816.73|814.33|0
1651660040000|2022-05-04 10:27:20|816.97|814.57|816.73|814.33|816.97|814.57|816.73|814.33|0
1651660050000|2022-05-04 10:27:30|816.97|814.57|816.85|814.45|816.97|814.57|816.73|814.33|0
1651660060000|2022-05-04 10:27:40|816.97|814.57|816.85|814.45|816.97|814.57|816.85|814.45|0
1651660070000|2022-05-04 10:27:50|816.97|814.57|816.73|814.33|816.97|814.57|816.73|814.33|0
1651660080000|2022-05-04 10:28:00|816.97|814.57|816.49|814.09|816.97|814.57|816.49|814.09|0
1651660110000|2022-05-04 10:28:30|816.37|813.97|816.37|813.97|816.37|813.97|816.37|813.97|0
1651660120000|2022-05-04 10:28:40|816.49|814.09|816.49|814.09|816.49|814.09|816.49|814.09|0
1651660130000|2022-05-04 10:28:50|816.73|814.33|816.73|814.33|816.73|814.33|816.49|814.09|0
1651660150000|2022-05-04 10:29:10|816.97|814.57|817.21|814.81|817.21|814.81|816.97|814.57|0
1651660170000|2022-05-04 10:29:30|817.45|815.05|817.69|815.29|817.69|815.29|817.45|815.05|0
1651660180000|2022-05-04 10:29:40|817.93|815.53|818.17|815.77|818.17|815.77|817.93|815.53|0
1651660200000|2022-05-04 10:30:00|818.06|815.66|817.93|815.53|818.06|815.66|817.82|815.42|0
1651660210000|2022-05-04 10:30:10|817.69|815.29|817.45|815.05|817.69|815.29|817.45|815.05|0
1651660220000|2022-05-04 10:30:20|817.21|814.81|816.73|814.33|817.21|814.81|816.73|814.33|0
1651660230000|2022-05-04 10:30:30|816.85|814.45|816.49|814.09|816.85|814.45|816.49|814.09|0
1651660240000|2022-05-04 10:30:40|816.24|813.84|816|813.6|816.24|813.84|816|813.6|0
1651660260000|2022-05-04 10:31:00|816.24|813.84|816.24|813.84|816.24|813.84|816.24|813.84|0
1651660270000|2022-05-04 10:31:10|816|813.6|816|813.6|816|813.6|816|813.6|0
1651660290000|2022-05-04 10:31:30|815.76|813.36|815.76|813.36|815.76|813.36|815.52|813.12|0
1651660330000|2022-05-04 10:32:10|815.52|813.12|815.76|813.36|815.76|813.36|815.52|813.12|0
1651660340000|2022-05-04 10:32:20|815.52|813.12|815.52|813.12|815.52|813.12|815.52|813.12|0
1651660350000|2022-05-04 10:32:30|815.76|813.36|815.65|813.25|815.76|813.36|815.65|813.25|0
1651660360000|2022-05-04 10:32:40|815.76|813.36|815.76|813.36|815.76|813.36|815.76|813.36|0
1651660370000|2022-05-04 10:32:50|815.52|813.12|815.52|813.12|815.52|813.12|815.52|813.12|0
1651660380000|2022-05-04 10:33:00|815.04|812.64|815.04|812.64|815.28|812.88|815.04|812.64|0
1651660390000|2022-05-04 10:33:10|815.16|812.76|815.16|812.76|815.16|812.76|815.04|812.64|0
1651660400000|2022-05-04 10:33:20|814.92|812.52|815.04|812.64|815.04|812.64|814.92|812.52|0
1651660410000|2022-05-04 10:33:30|816.97|814.57|817.21|814.81|817.21|814.81|816.97|814.57|0
1651660420000|2022-05-04 10:33:40|816.97|814.57|817.33|814.93|817.33|814.93|816.97|814.57|0
1651660430000|2022-05-04 10:33:50|817.21|814.81|817.21|814.81|817.45|815.05|817.21|814.81|0
1651660450000|2022-05-04 10:34:10|816.97|814.57|817.09|814.69|817.09|814.69|816.97|814.57|0
1651660460000|2022-05-04 10:34:20|816.97|814.57|816.97|814.57|816.97|814.57|816.97|814.57|0
1651660470000|2022-05-04 10:34:30|816.73|814.33|816.97|814.57|816.97|814.57|816.73|814.33|0
1651660480000|2022-05-04 10:34:40|817.21|814.81|817.09|814.69|817.21|814.81|817.09|814.69|0
1651660490000|2022-05-04 10:34:50|816.97|814.57|816.97|814.57|816.97|814.57|816.97|814.57|0
1651660510000|2022-05-04 10:35:10|816.85|814.45|816.85|814.45|816.85|814.45|816.85|814.45|0
1651660520000|2022-05-04 10:35:20|816.97|814.57|816.97|814.57|816.97|814.57|816.97|814.57|0
1651660530000|2022-05-04 10:35:30|817.21|814.81|816.97|814.57|817.21|814.81|816.97|814.57|0
1651660540000|2022-05-04 10:35:40|816.73|814.33|816.73|814.33|816.73|814.33|816.73|814.33|0
1651660550000|2022-05-04 10:35:50|816.85|814.45|816.85|814.45|816.85|814.45|816.73|814.33|0
1651660560000|2022-05-04 10:36:00|816.97|814.57|816.73|814.33|816.97|814.57|816.73|814.33|0
1651660570000|2022-05-04 10:36:10|816.85|814.45|816.97|814.57|816.97|814.57|816.85|814.45|0
1651660580000|2022-05-04 10:36:20|817.09|814.69|817.21|814.81|817.21|814.81|817.09|814.69|0
1651660590000|2022-05-04 10:36:30|817.33|814.93|817.33|814.93|817.33|814.93|817.33|814.93|0
1651660600000|2022-05-04 10:36:40|817.21|814.81|817.21|814.81|817.21|814.81|817.21|814.81|0
1651660610000|2022-05-04 10:36:50|816.97|814.57|816.85|814.45|816.97|814.57|816.85|814.45|0
1651660620000|2022-05-04 10:37:00|816.73|814.33|816.85|814.45|816.97|814.57|816.73|814.33|0
1651660630000|2022-05-04 10:37:10|816.97|814.57|816.97|814.57|816.97|814.57|816.97|814.57|0
1651660640000|2022-05-04 10:37:20|816.73|814.33|817.21|814.81|817.21|814.81|816.73|814.33|0
1651660650000|2022-05-04 10:37:30|817.45|815.05|817.58|815.18|817.58|815.18|817.45|815.05|0
1651660660000|2022-05-04 10:37:40|817.45|815.05|817.21|814.81|817.45|815.05|817.21|814.81|0
1651660670000|2022-05-04 10:37:50|816.73|814.33|816.85|814.45|816.85|814.45|816.73|814.33|0
1651660680000|2022-05-04 10:38:00|816.73|814.33|816.49|814.09|816.73|814.33|816.37|813.97|0
1651660690000|2022-05-04 10:38:10|815.85|813.45|815.85|813.45|815.85|813.45|815.61|813.21|0
1651660700000|2022-05-04 10:38:20|815.81|813.41|816.05|813.65|816.05|813.65|815.81|813.41|0
1651660710000|2022-05-04 10:38:30|816.15|813.75|815.9|813.5|816.15|813.75|815.9|813.5|0
1651660730000|2022-05-04 10:38:50|815.66|813.26|815.55|813.15|815.66|813.26|815.55|813.15|0
1651660740000|2022-05-04 10:39:00|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651660770000|2022-05-04 10:39:30|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651660780000|2022-05-04 10:39:40|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651660790000|2022-05-04 10:39:50|815.9|813.5|815.9|813.5|815.9|813.5|815.79|813.39|0
1651660800000|2022-05-04 10:40:00|816.15|813.75|816.39|813.99|816.39|813.99|816.15|813.75|0
1651660810000|2022-05-04 10:40:10|816.15|813.75|816.39|813.99|816.39|813.99|816.15|813.75|0
1651660830000|2022-05-04 10:40:30|816.63|814.23|816.87|814.47|816.87|814.47|816.63|814.23|0
1651660840000|2022-05-04 10:40:40|817.11|814.71|817.11|814.71|817.11|814.71|817.11|814.71|0
1651660850000|2022-05-04 10:40:50|816.87|814.47|817.11|814.71|817.11|814.71|816.87|814.47|0
1651660870000|2022-05-04 10:41:10|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651660880000|2022-05-04 10:41:20|817.59|815.19|817.35|814.95|817.59|815.19|817.35|814.95|0
1651660890000|2022-05-04 10:41:30|817.11|814.71|817.11|814.71|817.11|814.71|817.11|814.71|0
1651660910000|2022-05-04 10:41:50|817.24|814.84|816.99|814.59|817.24|814.84|816.87|814.47|0
1651660920000|2022-05-04 10:42:00|817.11|814.71|816.87|814.47|817.11|814.71|816.87|814.47|0
1651660940000|2022-05-04 10:42:20|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1651660960000|2022-05-04 10:42:40|816.39|813.99|816.63|814.23|816.63|814.23|816.39|813.99|0
1651660970000|2022-05-04 10:42:50|816.51|814.11|816.51|814.11|816.51|814.11|816.51|814.11|0
1651660980000|2022-05-04 10:43:00|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1651660990000|2022-05-04 10:43:10|817.11|814.71|817.35|814.95|817.35|814.95|817.11|814.71|0
1651661000000|2022-05-04 10:43:20|817.11|814.71|816.99|814.59|817.11|814.71|816.99|814.59|0
1651661010000|2022-05-04 10:43:30|816.87|814.47|815.9|813.5|816.87|814.47|815.9|813.5|0
1651661020000|2022-05-04 10:43:40|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651661030000|2022-05-04 10:43:50|816.87|814.47|817.11|814.71|817.11|814.71|816.87|814.47|0
1651661050000|2022-05-04 10:44:10|816.63|814.23|815.9|813.5|816.63|814.23|815.9|813.5|0
1651661060000|2022-05-04 10:44:20|816.14|813.74|815.66|813.26|816.14|813.74|815.66|813.26|0
1651661070000|2022-05-04 10:44:30|815.42|813.02|815.42|813.02|815.42|813.02|815.42|813.02|0
1651661080000|2022-05-04 10:44:40|815.9|813.5|815.9|813.5|816.14|813.74|815.9|813.5|0
1651661090000|2022-05-04 10:44:50|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651661110000|2022-05-04 10:45:10|815.42|813.02|815.42|813.02|815.42|813.02|815.42|813.02|0
1651661130000|2022-05-04 10:45:30|815.18|812.78|815.66|813.26|815.66|813.26|815.18|812.78|0
1651661140000|2022-05-04 10:45:40|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1651661150000|2022-05-04 10:45:50|816.03|813.63|816.03|813.63|816.03|813.63|816.03|813.63|0
1651661160000|2022-05-04 10:46:00|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1651661170000|2022-05-04 10:46:10|815.9|813.5|815.66|813.26|815.9|813.5|815.66|813.26|0
1651661190000|2022-05-04 10:46:30|815.42|813.02|816.63|814.23|816.63|814.23|815.42|813.02|0
1651661220000|2022-05-04 10:47:00|816.87|814.47|817.11|814.71|817.11|814.71|816.63|814.23|0
1651661230000|2022-05-04 10:47:10|817.35|814.95|817.35|814.95|817.35|814.95|817.11|814.71|0
1651661240000|2022-05-04 10:47:20|817.11|814.71|817.11|814.71|817.11|814.71|817.11|814.71|0
1651661250000|2022-05-04 10:47:30|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1651661270000|2022-05-04 10:47:50|816.39|813.99|816.63|814.23|816.63|814.23|816.39|813.99|0
1651661280000|2022-05-04 10:48:00|816.39|813.99|816.39|813.99|816.39|813.99|816.39|813.99|0
1651661300000|2022-05-04 10:48:20|816.15|813.75|815.91|813.51|816.15|813.75|815.91|813.51|0
1651661320000|2022-05-04 10:48:40|816.15|813.75|816.39|813.99|816.39|813.99|816.15|813.75|0
1651661350000|2022-05-04 10:49:10|817.11|814.71|817.11|814.71|817.11|814.71|816.87|814.47|0
1651661360000|2022-05-04 10:49:20|817.35|814.95|817.59|815.19|817.59|815.19|817.35|814.95|0
1651661370000|2022-05-04 10:49:30|817.35|814.95|817.59|815.19|817.59|815.19|817.35|814.95|0
1651661380000|2022-05-04 10:49:40|817.83|815.43|817.35|814.95|817.83|815.43|817.35|814.95|0
1651661390000|2022-05-04 10:49:50|817.11|814.71|817.11|814.71|817.35|814.95|817.11|814.71|0
1651661400000|2022-05-04 10:50:00|817.24|814.84|817.35|814.95|817.35|814.95|817.24|814.84|0
1651661410000|2022-05-04 10:50:10|817.11|814.71|817.35|814.95|817.35|814.95|817.11|814.71|0
1651661420000|2022-05-04 10:50:20|817.24|814.84|817.11|814.71|817.24|814.84|817.11|814.71|0
1651661430000|2022-05-04 10:50:30|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651661440000|2022-05-04 10:50:40|816.87|814.47|816.87|814.47|817|814.6|816.87|814.47|0
1651661450000|2022-05-04 10:50:50|816.63|814.23|816.63|814.23|816.87|814.47|816.63|814.23|0
1651661470000|2022-05-04 10:51:10|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1651661480000|2022-05-04 10:51:20|816.63|814.23|817.11|814.71|817.11|814.71|816.63|814.23|0
1651661500000|2022-05-04 10:51:40|817.35|814.95|817.11|814.71|817.35|814.95|817.11|814.71|0
1651661510000|2022-05-04 10:51:50|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651661540000|2022-05-04 10:52:20|817.48|815.08|817.59|815.19|817.59|815.19|817.48|815.08|0
1651661550000|2022-05-04 10:52:30|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651661580000|2022-05-04 10:53:00|817.11|814.71|817.11|814.71|817.11|814.71|817.11|814.71|0
1651661590000|2022-05-04 10:53:10|816.87|814.47|817.11|814.71|817.11|814.71|816.87|814.47|0
1651661600000|2022-05-04 10:53:20|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1651661610000|2022-05-04 10:53:30|816.75|814.35|816.63|814.23|816.75|814.35|816.51|814.11|0
1651661620000|2022-05-04 10:53:40|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1651661630000|2022-05-04 10:53:50|817.11|814.71|817.11|814.71|817.11|814.71|817.11|814.71|0
1651661640000|2022-05-04 10:54:00|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1651661650000|2022-05-04 10:54:10|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1651661660000|2022-05-04 10:54:20|816.39|813.99|816.39|813.99|816.63|814.23|816.39|813.99|0
1651661680000|2022-05-04 10:54:40|816.51|814.11|816.39|813.99|816.51|814.11|816.39|813.99|0
1651661700000|2022-05-04 10:55:00|816.15|813.75|816.27|813.87|816.27|813.87|816.15|813.75|0
1651661710000|2022-05-04 10:55:10|816.39|813.99|815.91|813.51|816.39|813.99|815.91|813.51|0
1651661720000|2022-05-04 10:55:20|814.94|812.54|814.46|812.06|814.94|812.54|814.46|812.06|0
1651661730000|2022-05-04 10:55:30|814.7|812.3|814.59|812.19|814.83|812.43|814.59|812.19|0
1651661740000|2022-05-04 10:55:40|814.46|812.06|814.46|812.06|814.46|812.06|814.46|812.06|0
1651661750000|2022-05-04 10:55:50|814.22|811.82|817.35|814.95|817.35|814.95|814.22|811.82|0
1651661760000|2022-05-04 10:56:00|817.11|814.71|817.35|814.95|817.35|814.95|817.11|814.71|0
1651661770000|2022-05-04 10:56:10|817.59|815.19|817.59|815.19|817.83|815.43|817.59|815.19|0
1651661780000|2022-05-04 10:56:20|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651661790000|2022-05-04 10:56:30|817.59|815.19|817.96|815.56|817.96|815.56|817.59|815.19|0
1651661800000|2022-05-04 10:56:40|818.07|815.67|817.59|815.19|818.07|815.67|817.59|815.19|0
1651661820000|2022-05-04 10:57:00|817.35|814.95|817.59|815.19|817.59|815.19|817.35|814.95|0
1651661830000|2022-05-04 10:57:10|817.35|814.95|817.59|815.19|817.59|815.19|817.35|814.95|0
1651661840000|2022-05-04 10:57:20|817.35|814.95|816.63|814.23|817.35|814.95|816.39|813.99|0
1651661850000|2022-05-04 10:57:30|816.39|813.99|816.63|814.23|816.63|814.23|816.39|813.99|0
1651661860000|2022-05-04 10:57:40|816.39|813.99|816.39|813.99|816.39|813.99|816.39|813.99|0
1651661870000|2022-05-04 10:57:50|816.63|814.23|816.87|814.47|816.87|814.47|816.63|814.23|0
1651661880000|2022-05-04 10:58:00|816.63|814.23|816.63|814.23|816.87|814.47|816.63|814.23|0
1651661890000|2022-05-04 10:58:10|816.51|814.11|816.51|814.11|816.51|814.11|816.51|814.11|0
1651661900000|2022-05-04 10:58:20|816.63|814.23|816.87|814.47|816.87|814.47|816.63|814.23|0
1651661910000|2022-05-04 10:58:30|817.11|814.71|816.87|814.47|817.11|814.71|816.87|814.47|0
1651661920000|2022-05-04 10:58:40|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1651661940000|2022-05-04 10:59:00|816.51|814.11|816.51|814.11|816.51|814.11|816.51|814.11|0
1651661950000|2022-05-04 10:59:10|816.75|814.35|816.75|814.35|816.75|814.35|816.75|814.35|0
1651661960000|2022-05-04 10:59:20|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1651661970000|2022-05-04 10:59:30|816.87|814.47|817.11|814.71|817.11|814.71|816.87|814.47|0
1651661980000|2022-05-04 10:59:40|817.35|814.95|817.11|814.71|817.35|814.95|816.87|814.47|0
1651661990000|2022-05-04 10:59:50|816.87|814.47|816.63|814.23|816.87|814.47|816.63|814.23|0
1651662000000|2022-05-04 11:00:00|816.87|814.47|816.39|813.99|816.87|814.47|816.15|813.75|0
1651662010000|2022-05-04 11:00:10|816.15|813.75|815.67|813.27|816.15|813.75|815.67|813.27|0
1651662030000|2022-05-04 11:00:30|815.91|813.51|815.67|813.27|815.91|813.51|815.67|813.27|0
1651662040000|2022-05-04 11:00:40|815.91|813.51|815.91|813.51|815.91|813.51|815.91|813.51|0
1651662050000|2022-05-04 11:00:50|816.03|813.63|816.15|813.75|816.15|813.75|816.03|813.63|0
1651662060000|2022-05-04 11:01:00|816.39|813.99|816.39|813.99|816.39|813.99|816.39|813.99|0
1651662070000|2022-05-04 11:01:10|816.27|813.87|816.15|813.75|816.27|813.87|816.15|813.75|0
1651662080000|2022-05-04 11:01:20|816.39|813.99|816.39|813.99|816.39|813.99|816.39|813.99|0
1651662090000|2022-05-04 11:01:30|816.15|813.75|816.15|813.75|816.15|813.75|816.15|813.75|0
1651662100000|2022-05-04 11:01:40|815.91|813.51|816.15|813.75|816.15|813.75|815.91|813.51|0
1651662110000|2022-05-04 11:01:50|815.91|813.51|815.91|813.51|815.91|813.51|815.91|813.51|0
1651662120000|2022-05-04 11:02:00|816.15|813.75|816.15|813.75|816.15|813.75|816.15|813.75|0
1651662140000|2022-05-04 11:02:20|815.91|813.51|816.39|813.99|816.39|813.99|815.91|813.51|0
1651662150000|2022-05-04 11:02:30|816.15|813.75|816.15|813.75|816.15|813.75|816.15|813.75|0
1651662160000|2022-05-04 11:02:40|815.91|813.51|816.15|813.75|816.15|813.75|815.91|813.51|0
1651662180000|2022-05-04 11:03:00|816.39|813.99|816.27|813.87|816.39|813.99|816.15|813.75|0
1651662190000|2022-05-04 11:03:10|817.35|814.95|817.35|814.95|817.35|814.95|817.11|814.71|0
1651662200000|2022-05-04 11:03:20|817.59|815.19|817.23|814.83|817.59|815.19|817.23|814.83|0
1651662210000|2022-05-04 11:03:30|817.35|814.95|817.59|815.19|817.59|815.19|817.35|814.95|0
1651662220000|2022-05-04 11:03:40|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651662230000|2022-05-04 11:03:50|817.48|815.08|817.59|815.19|817.59|815.19|817.48|815.08|0
1651662240000|2022-05-04 11:04:00|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651662250000|2022-05-04 11:04:10|817.59|815.19|817.72|815.32|817.72|815.32|817.59|815.19|0
1651662260000|2022-05-04 11:04:20|817.59|815.19|817.59|815.19|817.59|815.19|817.59|815.19|0
1651662270000|2022-05-04 11:04:30|817.83|815.43|817.83|815.43|817.83|815.43|817.83|815.43|0
1651662290000|2022-05-04 11:04:50|818.07|815.67|818.31|815.91|818.31|815.91|818.07|815.67|0
1651662300000|2022-05-04 11:05:00|818.44|816.04|818.31|815.91|818.55|816.15|818.31|815.91|0
1651662310000|2022-05-04 11:05:10|818.55|816.15|818.55|816.15|818.55|816.15|818.55|816.15|0
1651662340000|2022-05-04 11:05:40|818.79|816.39|818.55|816.15|818.79|816.39|818.55|816.15|0
1651662350000|2022-05-04 11:05:50|818.79|816.39|818.55|816.15|818.79|816.39|818.55|816.15|0
1651662360000|2022-05-04 11:06:00|818.31|815.91|818.07|815.67|818.31|815.91|818.07|815.67|0
1651662380000|2022-05-04 11:06:20|818.2|815.8|818.07|815.67|818.2|815.8|818.07|815.67|0
1651662390000|2022-05-04 11:06:30|817.96|815.56|817.96|815.56|817.96|815.56|817.96|815.56|0
1651662400000|2022-05-04 11:06:40|818.07|815.67|818.07|815.67|818.07|815.67|818.07|815.67|0
1651662420000|2022-05-04 11:07:00|817.96|815.56|818.07|815.67|818.07|815.67|817.83|815.43|0
1651662430000|2022-05-04 11:07:10|817.96|815.56|818.07|815.67|818.2|815.8|817.96|815.56|0
1651662450000|2022-05-04 11:07:30|817.96|815.56|817.83|815.43|817.96|815.56|817.83|815.43|0
1651662480000|2022-05-04 11:08:00|817.96|815.56|817.96|815.56|817.96|815.56|817.96|815.56|0
1651662490000|2022-05-04 11:08:10|817.83|815.43|818.31|815.91|818.31|815.91|817.83|815.43|0
1651662500000|2022-05-04 11:08:20|818.07|815.67|818.2|815.8|818.2|815.8|818.07|815.67|0
1651662510000|2022-05-04 11:08:30|818.07|815.67|818.07|815.67|818.07|815.67|818.07|815.67|0
1651662520000|2022-05-04 11:08:40|818.55|816.15|818.55|816.15|818.55|816.15|818.55|816.15|0
1651662530000|2022-05-04 11:08:50|818.31|815.91|818.31|815.91|818.31|815.91|818.31|815.91|0
1651662550000|2022-05-04 11:09:10|818.2|815.8|817.83|815.43|818.2|815.8|817.83|815.43|0
1651662570000|2022-05-04 11:09:30|817.72|815.32|817.83|815.43|817.83|815.43|817.72|815.32|0
1651662580000|2022-05-04 11:09:40|818.07|815.67|818.31|815.91|818.31|815.91|818.07|815.67|0
1651662590000|2022-05-04 11:09:50|818.44|816.04|818.2|815.8|818.44|816.04|818.2|815.8|0
1651662600000|2022-05-04 11:10:00|818.31|815.91|818.44|816.04|818.44|816.04|818.31|815.91|0
1651662610000|2022-05-04 11:10:10|818.55|816.15|818.79|816.39|818.79|816.39|818.55|816.15|0
1651662620000|2022-05-04 11:10:20|818.68|816.28|818.55|816.15|818.68|816.28|818.55|816.15|0
1651662630000|2022-05-04 11:10:30|818.79|816.39|818.55|816.15|818.79|816.39|818.55|816.15|0
1651662640000|2022-05-04 11:10:40|818.79|816.39|818.31|815.91|818.79|816.39|818.31|815.91|0
1651662650000|2022-05-04 11:10:50|818.55|816.15|818.44|816.04|818.55|816.15|818.44|816.04|0
1651662660000|2022-05-04 11:11:00|818.31|815.91|818.55|816.15|818.55|816.15|818.31|815.91|0
1651662670000|2022-05-04 11:11:10|818.31|815.91|818.31|815.91|818.31|815.91|818.31|815.91|0
1651662680000|2022-05-04 11:11:20|818.44|816.04|818.31|815.91|818.55|816.15|818.31|815.91|0
1651662690000|2022-05-04 11:11:30|818.44|816.04|818.44|816.04|818.44|816.04|818.44|816.04|0
1651662700000|2022-05-04 11:11:40|818.31|815.91|818.07|815.67|818.31|815.91|818.07|815.67|0
1651662710000|2022-05-04 11:11:50|818.2|815.8|818.44|816.04|818.44|816.04|818.2|815.8|0
1651662720000|2022-05-04 11:12:00|818.55|816.15|818.55|816.15|818.55|816.15|818.55|816.15|0
1651662730000|2022-05-04 11:12:10|818.31|815.91|818.07|815.67|818.31|815.91|818.07|815.67|0
1651662760000|2022-05-04 11:12:40|817.83|815.43|817.83|815.43|817.83|815.43|817.83|815.43|0
1651662770000|2022-05-04 11:12:50|817.59|815.19|817.47|815.07|817.59|815.19|817.47|815.07|0
1651662780000|2022-05-04 11:13:00|817.59|815.19|817.83|815.43|817.83|815.43|817.59|815.19|0
1651662800000|2022-05-04 11:13:20|817.59|815.19|817.59|815.19|817.59|815.19|817.59|815.19|0
1651662810000|2022-05-04 11:13:30|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651662820000|2022-05-04 11:13:40|817.11|814.71|817.35|814.95|817.35|814.95|817.11|814.71|0
1651662830000|2022-05-04 11:13:50|817.11|814.71|817.35|814.95|817.35|814.95|817.11|814.71|0
1651662840000|2022-05-04 11:14:00|817.11|814.71|817.11|814.71|817.11|814.71|817.11|814.71|0
1651662870000|2022-05-04 11:14:30|816.63|814.23|816.63|814.23|816.63|814.23|816.39|813.99|0
1651662880000|2022-05-04 11:14:40|816.75|814.35|816.75|814.35|816.75|814.35|816.75|814.35|0
1651662890000|2022-05-04 11:14:50|816.87|814.47|817.11|814.71|817.11|814.71|816.87|814.47|0
1651662900000|2022-05-04 11:15:00|816.87|814.47|816.39|813.99|816.87|814.47|816.39|813.99|0
1651662910000|2022-05-04 11:15:10|816.87|814.47|816.63|814.23|816.87|814.47|816.63|814.23|0
1651662920000|2022-05-04 11:15:20|816.75|814.35|816.51|814.11|816.75|814.35|816.51|814.11|0
1651662930000|2022-05-04 11:15:30|816.15|813.75|816.15|813.75|816.15|813.75|816.15|813.75|0
1651662940000|2022-05-04 11:15:40|815.91|813.51|816.15|813.75|816.15|813.75|815.91|813.51|0
1651662950000|2022-05-04 11:15:50|816.03|813.63|815.9|813.5|816.03|813.63|815.9|813.5|0
1651662960000|2022-05-04 11:16:00|815.66|813.26|815.66|813.26|815.66|813.26|815.42|813.02|0
1651662970000|2022-05-04 11:16:10|815.9|813.5|815.66|813.26|815.9|813.5|815.66|813.26|0
1651662980000|2022-05-04 11:16:20|816.15|813.75|816.15|813.75|816.15|813.75|816.15|813.75|0
1651663000000|2022-05-04 11:16:40|815.9|813.5|815.66|813.26|815.9|813.5|815.66|813.26|0
1651663010000|2022-05-04 11:16:50|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651663020000|2022-05-04 11:17:00|815.66|813.26|815.42|813.02|815.66|813.26|815.42|813.02|0
1651663030000|2022-05-04 11:17:10|815.66|813.26|815.66|813.26|815.9|813.5|815.66|813.26|0
1651663040000|2022-05-04 11:17:20|815.55|813.15|815.66|813.26|815.66|813.26|815.42|813.02|0
1651663050000|2022-05-04 11:17:30|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651663060000|2022-05-04 11:17:40|816.15|813.75|815.79|813.39|816.15|813.75|815.79|813.39|0
1651663070000|2022-05-04 11:17:50|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651663080000|2022-05-04 11:18:00|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651663090000|2022-05-04 11:18:10|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651663100000|2022-05-04 11:18:20|815.42|813.02|815.42|813.02|815.42|813.02|815.42|813.02|0
1651663120000|2022-05-04 11:18:40|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651663130000|2022-05-04 11:18:50|816.39|813.99|816.15|813.75|816.39|813.99|816.15|813.75|0
1651663140000|2022-05-04 11:19:00|816.03|813.63|815.42|813.02|816.03|813.63|815.42|813.02|0
1651663150000|2022-05-04 11:19:10|815.18|812.78|815.42|813.02|815.42|813.02|815.18|812.78|0
1651663170000|2022-05-04 11:19:30|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651663180000|2022-05-04 11:19:40|816.15|813.75|816.15|813.75|816.15|813.75|816.15|813.75|0
1651663190000|2022-05-04 11:19:50|815.9|813.5|815.79|813.39|815.9|813.5|815.79|813.39|0
1651663200000|2022-05-04 11:20:00|815.66|813.26|815.42|813.02|815.66|813.26|815.31|812.91|0
1651663210000|2022-05-04 11:20:10|815.18|812.78|815.18|812.78|815.18|812.78|814.94|812.54|0
1651663220000|2022-05-04 11:20:20|815.42|813.02|815.66|813.26|815.66|813.26|815.42|813.02|0
1651663230000|2022-05-04 11:20:30|815.79|813.39|815.66|813.26|815.79|813.39|815.66|813.26|0
1651663240000|2022-05-04 11:20:40|815.9|813.5|815.66|813.26|815.9|813.5|815.66|813.26|0
1651663250000|2022-05-04 11:20:50|815.42|813.02|815.42|813.02|815.42|813.02|815.42|813.02|0
1651663260000|2022-05-04 11:21:00|815.31|812.91|815.42|813.02|815.42|813.02|815.18|812.78|0
1651663270000|2022-05-04 11:21:10|815.31|812.91|814.94|812.54|815.31|812.91|814.94|812.54|0
1651663280000|2022-05-04 11:21:20|815.18|812.78|815.42|813.02|815.42|813.02|815.18|812.78|0
1651663290000|2022-05-04 11:21:30|815.18|812.78|815.18|812.78|815.18|812.78|815.18|812.78|0
1651663320000|2022-05-04 11:22:00|814.94|812.54|814.46|812.06|814.94|812.54|814.46|812.06|0
1651663330000|2022-05-04 11:22:10|814.7|812.3|814.46|812.06|814.7|812.3|814.46|812.06|0
1651663360000|2022-05-04 11:22:40|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651663380000|2022-05-04 11:23:00|814.59|812.19|814.22|811.82|814.59|812.19|814.22|811.82|0
1651663390000|2022-05-04 11:23:10|813.98|811.58|813.98|811.58|813.98|811.58|813.98|811.58|0
1651663400000|2022-05-04 11:23:20|813.74|811.34|813.98|811.58|813.98|811.58|813.74|811.34|0
1651663410000|2022-05-04 11:23:30|814.22|811.82|813.86|811.46|814.22|811.82|813.86|811.46|0
1651663420000|2022-05-04 11:23:40|813.74|811.34|812.3|809.9|813.74|811.34|812.3|809.9|0
1651663430000|2022-05-04 11:23:50|812.18|809.78|812.78|810.38|812.78|810.38|812.18|809.78|0
1651663440000|2022-05-04 11:24:00|813.14|810.74|813.26|810.86|813.26|810.86|813.14|810.74|0
1651663450000|2022-05-04 11:24:10|813.02|810.62|812.78|810.38|813.14|810.74|812.78|810.38|0
1651663460000|2022-05-04 11:24:20|813.02|810.62|813.02|810.62|813.02|810.62|813.02|810.62|0
1651663470000|2022-05-04 11:24:30|812.9|810.5|812.78|810.38|813.02|810.62|812.78|810.38|0
1651663480000|2022-05-04 11:24:40|812.42|810.02|812.54|810.14|812.54|810.14|812.42|810.02|0
1651663490000|2022-05-04 11:24:50|812.42|810.02|812.54|810.14|812.54|810.14|812.42|810.02|0
1651663500000|2022-05-04 11:25:00|812.42|810.02|812.54|810.14|812.54|810.14|812.3|809.9|0
1651663520000|2022-05-04 11:25:20|812.42|810.02|812.3|809.9|812.42|810.02|812.3|809.9|0
1651663530000|2022-05-04 11:25:30|812.06|809.66|811.94|809.54|812.06|809.66|811.94|809.54|0
1651663540000|2022-05-04 11:25:40|811.57|809.17|811.81|809.41|811.81|809.41|811.33|808.93|0
1651663560000|2022-05-04 11:26:00|812.06|809.66|812.54|810.14|812.54|810.14|812.06|809.66|0
1651663570000|2022-05-04 11:26:10|812.78|810.38|812.78|810.38|812.78|810.38|812.78|810.38|0
1651663580000|2022-05-04 11:26:20|812.54|810.14|812.54|810.14|812.54|810.14|812.54|810.14|0
1651663590000|2022-05-04 11:26:30|812.3|809.9|812.3|809.9|812.3|809.9|812.3|809.9|0
1651663600000|2022-05-04 11:26:40|812.06|809.66|811.57|809.17|812.06|809.66|811.57|809.17|0
1651663620000|2022-05-04 11:27:00|811.81|809.41|811.7|809.3|811.81|809.41|811.7|809.3|0
1651663630000|2022-05-04 11:27:10|811.57|809.17|812.06|809.66|812.06|809.66|811.57|809.17|0
1651663640000|2022-05-04 11:27:20|812.3|809.9|812.3|809.9|812.3|809.9|812.3|809.9|0
1651663650000|2022-05-04 11:27:30|812.54|810.14|812.3|809.9|812.54|810.14|812.3|809.9|0
1651663670000|2022-05-04 11:27:50|812.54|810.14|812.54|810.14|812.54|810.14|812.54|810.14|0
1651663680000|2022-05-04 11:28:00|812.78|810.38|812.54|810.14|812.78|810.38|812.54|810.14|0
1651663690000|2022-05-04 11:28:10|813.02|810.62|813.02|810.62|813.02|810.62|813.02|810.62|0
1651663700000|2022-05-04 11:28:20|813.14|810.74|813.02|810.62|813.14|810.74|812.78|810.38|0
1651663710000|2022-05-04 11:28:30|812.9|810.5|812.78|810.38|812.9|810.5|812.78|810.38|0
1651663750000|2022-05-04 11:29:10|812.66|810.26|812.3|809.9|812.66|810.26|812.3|809.9|0
1651663760000|2022-05-04 11:29:20|812.42|810.02|812.3|809.9|812.42|810.02|812.3|809.9|0
1651663770000|2022-05-04 11:29:30|812.05|809.65|812.05|809.65|812.05|809.65|812.05|809.65|0
1651663780000|2022-05-04 11:29:40|811.94|809.54|811.94|809.54|811.94|809.54|811.94|809.54|0
1651663790000|2022-05-04 11:29:50|811.81|809.41|812.05|809.65|812.05|809.65|811.81|809.41|0
1651663800000|2022-05-04 11:30:00|811.81|809.41|811.81|809.41|811.94|809.54|811.81|809.41|0
1651663810000|2022-05-04 11:30:10|812.3|809.9|812.3|809.9|812.3|809.9|812.3|809.9|0
1651663830000|2022-05-04 11:30:30|812.05|809.65|812.3|809.9|812.3|809.9|812.05|809.65|0
1651663860000|2022-05-04 11:31:00|812.42|810.02|812.66|810.26|812.66|810.26|812.42|810.02|0
1651663870000|2022-05-04 11:31:10|812.3|809.9|812.54|810.14|812.54|810.14|812.3|809.9|0
1651663890000|2022-05-04 11:31:30|812.3|809.9|812.54|810.14|812.54|810.14|812.3|809.9|0
1651663900000|2022-05-04 11:31:40|812.3|809.9|812.54|810.14|812.54|810.14|812.3|809.9|0
1651663920000|2022-05-04 11:32:00|812.3|809.9|812.3|809.9|812.3|809.9|811.81|809.41|0
1651663930000|2022-05-04 11:32:10|812.05|809.65|812.3|809.9|812.3|809.9|812.05|809.65|0
1651663940000|2022-05-04 11:32:20|812.05|809.65|812.05|809.65|812.05|809.65|812.05|809.65|0
1651663950000|2022-05-04 11:32:30|812.3|809.9|812.3|809.9|812.3|809.9|812.3|809.9|0
1651663970000|2022-05-04 11:32:50|812.18|809.78|812.3|809.9|812.3|809.9|812.05|809.65|0
1651663980000|2022-05-04 11:33:00|812.42|810.02|812.54|810.14|812.54|810.14|812.42|810.02|0
1651663990000|2022-05-04 11:33:10|812.05|809.65|812.05|809.65|812.05|809.65|812.05|809.65|0
1651664010000|2022-05-04 11:33:30|811.81|809.41|811.7|809.3|811.81|809.41|811.57|809.17|0
1651664020000|2022-05-04 11:33:40|811.81|809.41|812.3|809.9|812.3|809.9|811.7|809.3|0
1651664030000|2022-05-04 11:33:50|812.18|809.78|812.18|809.78|812.3|809.9|812.18|809.78|0
1651664040000|2022-05-04 11:34:00|812.3|809.9|812.05|809.65|812.3|809.9|812.05|809.65|0
1651664050000|2022-05-04 11:34:10|812.18|809.78|812.18|809.78|812.18|809.78|812.18|809.78|0
1651664060000|2022-05-04 11:34:20|812.05|809.65|811.94|809.54|812.05|809.65|811.94|809.54|0
1651664070000|2022-05-04 11:34:30|811.81|809.41|811.81|809.41|811.81|809.41|811.81|809.41|0
1651664080000|2022-05-04 11:34:40|811.33|808.93|811.57|809.17|811.57|809.17|811.33|808.93|0
1651664090000|2022-05-04 11:34:50|811.81|809.41|811.81|809.41|811.81|809.41|811.81|809.41|0
1651664100000|2022-05-04 11:35:00|812.05|809.65|811.81|809.41|812.05|809.65|811.81|809.41|0
1651664110000|2022-05-04 11:35:10|812.05|809.65|811.81|809.41|812.05|809.65|811.81|809.41|0
1651664120000|2022-05-04 11:35:20|812.05|809.65|812.54|810.14|812.54|810.14|811.94|809.54|0
1651664130000|2022-05-04 11:35:30|812.78|810.38|812.66|810.26|812.78|810.38|812.54|810.14|0
1651664140000|2022-05-04 11:35:40|812.54|810.14|813.26|810.86|813.26|810.86|812.54|810.14|0
1651664150000|2022-05-04 11:35:50|813.38|810.98|813.5|811.1|813.5|811.1|813.38|810.98|0
1651664160000|2022-05-04 11:36:00|813.74|811.34|813.38|810.98|813.74|811.34|813.26|810.86|0
1651664170000|2022-05-04 11:36:10|813.5|811.1|813.5|811.1|813.74|811.34|813.5|811.1|0
1651664180000|2022-05-04 11:36:20|813.38|810.98|813.38|810.98|813.38|810.98|813.26|810.86|0
1651664190000|2022-05-04 11:36:30|813.26|810.86|813.26|810.86|813.26|810.86|813.02|810.62|0
1651664200000|2022-05-04 11:36:40|813.02|810.62|813.26|810.86|813.26|810.86|812.78|810.38|0
1651664220000|2022-05-04 11:37:00|813.02|810.62|813.02|810.62|813.02|810.62|813.02|810.62|0
1651664240000|2022-05-04 11:37:20|812.9|810.5|812.9|810.5|812.9|810.5|812.9|810.5|0
1651664250000|2022-05-04 11:37:30|813.02|810.62|812.9|810.5|813.02|810.62|812.54|810.14|0
1651664260000|2022-05-04 11:37:40|812.29|809.89|812.54|810.14|812.54|810.14|812.29|809.89|0
1651664270000|2022-05-04 11:37:50|812.42|810.02|812.54|810.14|812.54|810.14|812.42|810.02|0
1651664320000|2022-05-04 11:38:40|812.42|810.02|812.42|810.02|812.42|810.02|812.42|810.02|0
1651664330000|2022-05-04 11:38:50|812.29|809.89|812.42|810.02|812.54|810.14|812.29|809.89|0
1651664340000|2022-05-04 11:39:00|812.29|809.89|812.54|810.14|812.54|810.14|812.29|809.89|0
1651664360000|2022-05-04 11:39:20|813.14|810.74|812.54|810.14|813.14|810.74|812.54|810.14|0
1651664370000|2022-05-04 11:39:30|812.42|810.02|813.02|810.62|813.02|810.62|812.29|809.89|0
1651664380000|2022-05-04 11:39:40|813.14|810.74|813.38|810.98|813.38|810.98|813.14|810.74|0
1651664390000|2022-05-04 11:39:50|813.26|810.86|813.26|810.86|813.26|810.86|813.26|810.86|0
1651664400000|2022-05-04 11:40:00|813.5|811.1|813.5|811.1|813.5|811.1|813.5|811.1|0
1651664410000|2022-05-04 11:40:10|813.74|811.34|813.5|811.1|813.98|811.58|813.5|811.1|0
1651664420000|2022-05-04 11:40:20|813.38|810.98|813.26|810.86|813.5|811.1|813.26|810.86|0
1651664430000|2022-05-04 11:40:30|813.02|810.62|813.02|810.62|813.02|810.62|813.02|810.62|0
1651664440000|2022-05-04 11:40:40|813.26|810.86|813.26|810.86|813.26|810.86|813.26|810.86|0
1651664450000|2022-05-04 11:40:50|813.5|811.1|813.5|811.1|813.62|811.22|813.5|811.1|0
1651664460000|2022-05-04 11:41:00|813.26|810.86|813.62|811.22|813.62|811.22|813.26|810.86|0
1651664470000|2022-05-04 11:41:10|813.74|811.34|813.38|810.98|813.74|811.34|813.38|810.98|0
1651664480000|2022-05-04 11:41:20|813.26|810.86|813.26|810.86|813.5|811.1|813.26|810.86|0
1651664490000|2022-05-04 11:41:30|813.5|811.1|813.5|811.1|813.5|811.1|813.5|811.1|0
1651664510000|2022-05-04 11:41:50|813.26|810.86|813.38|810.98|813.38|810.98|813.26|810.86|0
1651664520000|2022-05-04 11:42:00|813.26|810.86|813.26|810.86|813.26|810.86|813.26|810.86|0
1651664530000|2022-05-04 11:42:10|813.38|810.98|813.26|810.86|813.38|810.98|813.26|810.86|0
1651664540000|2022-05-04 11:42:20|813.38|810.98|813.5|811.1|813.5|811.1|813.38|810.98|0
1651664550000|2022-05-04 11:42:30|813.38|810.98|813.38|810.98|813.38|810.98|813.38|810.98|0
1651664560000|2022-05-04 11:42:40|813.5|811.1|813.74|811.34|813.74|811.34|813.5|811.1|0
1651664570000|2022-05-04 11:42:50|813.5|811.1|813.5|811.1|813.5|811.1|813.5|811.1|0
1651664580000|2022-05-04 11:43:00|813.74|811.34|813.74|811.34|813.74|811.34|813.5|811.1|0
1651664590000|2022-05-04 11:43:10|813.62|811.22|813.5|811.1|813.62|811.22|813.5|811.1|0
1651664600000|2022-05-04 11:43:20|813.62|811.22|813.5|811.1|813.62|811.22|813.5|811.1|0
1651664610000|2022-05-04 11:43:30|813.62|811.22|813.74|811.34|813.74|811.34|813.62|811.22|0
1651664620000|2022-05-04 11:43:40|813.98|811.58|814.46|812.06|814.7|812.3|813.98|811.58|0
1651664630000|2022-05-04 11:43:50|814.7|812.3|814.46|812.06|814.7|812.3|814.46|812.06|0
1651664640000|2022-05-04 11:44:00|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651664650000|2022-05-04 11:44:10|814.58|812.18|814.58|812.18|814.58|812.18|814.58|812.18|0
1651664660000|2022-05-04 11:44:20|814.7|812.3|814.46|812.06|814.7|812.3|814.46|812.06|0
1651664670000|2022-05-04 11:44:30|814.22|811.82|814.46|812.06|814.46|812.06|814.22|811.82|0
1651664680000|2022-05-04 11:44:40|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651664690000|2022-05-04 11:44:50|814.46|812.06|814.46|812.06|814.46|812.06|814.46|812.06|0
1651664700000|2022-05-04 11:45:00|814.22|811.82|814.46|812.06|814.46|812.06|814.22|811.82|0
1651664710000|2022-05-04 11:45:10|814.58|812.18|814.7|812.3|814.7|812.3|814.46|812.06|0
1651664730000|2022-05-04 11:45:30|814.82|812.42|814.82|812.42|814.82|812.42|814.7|812.3|0
1651664740000|2022-05-04 11:45:40|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651664750000|2022-05-04 11:45:50|814.94|812.54|814.7|812.3|814.94|812.54|814.7|812.3|0
1651664760000|2022-05-04 11:46:00|814.94|812.54|814.94|812.54|814.94|812.54|814.94|812.54|0
1651664770000|2022-05-04 11:46:10|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651664780000|2022-05-04 11:46:20|814.46|812.06|814.22|811.82|814.46|812.06|814.22|811.82|0
1651664800000|2022-05-04 11:46:40|813.98|811.58|813.98|811.58|813.98|811.58|813.98|811.58|0
1651664810000|2022-05-04 11:46:50|813.86|811.46|813.74|811.34|813.86|811.46|813.74|811.34|0
1651664820000|2022-05-04 11:47:00|813.98|811.58|813.98|811.58|814.22|811.82|813.98|811.58|0
1651664830000|2022-05-04 11:47:10|814.22|811.82|814.22|811.82|814.22|811.82|814.22|811.82|0
1651664850000|2022-05-04 11:47:30|814.46|812.06|814.22|811.82|814.46|812.06|814.22|811.82|0
1651664860000|2022-05-04 11:47:40|814.46|812.06|814.46|812.06|814.46|812.06|814.46|812.06|0
1651664880000|2022-05-04 11:48:00|814.34|811.94|814.1|811.7|814.34|811.94|814.1|811.7|0
1651664890000|2022-05-04 11:48:10|814.22|811.82|813.98|811.58|814.22|811.82|813.98|811.58|0
1651664900000|2022-05-04 11:48:20|814.22|811.82|814.22|811.82|814.22|811.82|814.22|811.82|0
1651664910000|2022-05-04 11:48:30|813.98|811.58|814.22|811.82|814.34|811.94|813.98|811.58|0
1651664930000|2022-05-04 11:48:50|814.46|812.06|814.22|811.82|814.46|812.06|814.22|811.82|0
1651664970000|2022-05-04 11:49:30|814.7|812.3|814.7|812.3|814.94|812.54|814.7|812.3|0
1651665000000|2022-05-04 11:50:00|814.46|812.06|814.7|812.3|814.7|812.3|814.46|812.06|0
1651665010000|2022-05-04 11:50:10|814.46|812.06|814.7|812.3|814.7|812.3|814.22|811.82|0
1651665050000|2022-05-04 11:50:50|814.94|812.54|814.94|812.54|814.94|812.54|814.7|812.3|0
1651665070000|2022-05-04 11:51:10|815.18|812.78|815.18|812.78|815.18|812.78|815.18|812.78|0
1651665100000|2022-05-04 11:51:40|814.94|812.54|814.94|812.54|814.94|812.54|814.94|812.54|0
1651665120000|2022-05-04 11:52:00|814.7|812.3|814.46|812.06|814.7|812.3|814.46|812.06|0
1651665150000|2022-05-04 11:52:30|814.22|811.82|814.22|811.82|814.22|811.82|814.22|811.82|0
1651665160000|2022-05-04 11:52:40|816.14|813.74|814.7|812.3|816.14|813.74|814.22|811.82|0
1651665170000|2022-05-04 11:52:50|814.46|812.06|816.14|813.74|816.14|813.74|814.46|812.06|0
1651665180000|2022-05-04 11:53:00|816.38|813.98|816.38|813.98|816.38|813.98|816.38|813.98|0
1651665190000|2022-05-04 11:53:10|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1651665200000|2022-05-04 11:53:20|816.38|813.98|816.86|814.46|816.86|814.46|816.38|813.98|0
1651665210000|2022-05-04 11:53:30|817.11|814.71|817.11|814.71|817.11|814.71|816.86|814.46|0
1651665230000|2022-05-04 11:53:50|817.35|814.95|817.35|814.95|817.35|814.95|817.11|814.71|0
1651665240000|2022-05-04 11:54:00|817.11|814.71|816.86|814.46|817.11|814.71|816.86|814.46|0
1651665250000|2022-05-04 11:54:10|817.11|814.71|817.11|814.71|817.11|814.71|816.86|814.46|0
1651665270000|2022-05-04 11:54:30|816.86|814.46|816.86|814.46|816.86|814.46|816.86|814.46|0
1651665300000|2022-05-04 11:55:00|816.62|814.22|816.86|814.46|816.86|814.46|816.62|814.22|0
1651665310000|2022-05-04 11:55:10|816.99|814.59|817.11|814.71|817.11|814.71|816.99|814.59|0
1651665320000|2022-05-04 11:55:20|816.86|814.46|816.86|814.46|816.86|814.46|816.86|814.46|0
1651665330000|2022-05-04 11:55:30|816.62|814.22|816.86|814.46|816.86|814.46|816.62|814.22|0
1651665340000|2022-05-04 11:55:40|817.11|814.71|816.86|814.46|817.11|814.71|816.86|814.46|0
1651665370000|2022-05-04 11:56:10|817.11|814.71|816.86|814.46|817.11|814.71|816.86|814.46|0
1651665380000|2022-05-04 11:56:20|816.75|814.35|816.75|814.35|816.86|814.46|816.75|814.35|0
1651665390000|2022-05-04 11:56:30|816.86|814.46|816.86|814.46|816.86|814.46|816.86|814.46|0
1651665400000|2022-05-04 11:56:40|816.75|814.35|816.86|814.46|816.86|814.46|816.62|814.22|0
1651665420000|2022-05-04 11:57:00|816.99|814.59|817.1|814.7|817.1|814.7|816.86|814.46|0
1651665430000|2022-05-04 11:57:10|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651665440000|2022-05-04 11:57:20|817.1|814.7|817.1|814.7|817.1|814.7|817.1|814.7|0
1651665480000|2022-05-04 11:58:00|816.86|814.46|817.1|814.7|817.1|814.7|816.86|814.46|0
1651665490000|2022-05-04 11:58:10|816.86|814.46|816.62|814.22|816.86|814.46|816.62|814.22|0
1651665510000|2022-05-04 11:58:30|816.51|814.11|816.51|814.11|816.51|814.11|816.51|814.11|0
1651665520000|2022-05-04 11:58:40|816.62|814.22|817.1|814.7|817.1|814.7|816.62|814.22|0
1651665530000|2022-05-04 11:58:50|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1651665540000|2022-05-04 11:59:00|817.1|814.7|817.1|814.7|817.1|814.7|817.1|814.7|0
1651665550000|2022-05-04 11:59:10|816.86|814.46|816.86|814.46|816.86|814.46|816.86|814.46|0
1651665600000|2022-05-04 12:00:00|816.62|814.22|816.38|813.98|816.62|814.22|816.38|813.98|0
1651665610000|2022-05-04 12:00:10|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1651665620000|2022-05-04 12:00:20|816.38|813.98|816.38|813.98|816.38|813.98|816.38|813.98|0
1651665640000|2022-05-04 12:00:40|816.14|813.74|815.9|813.5|816.14|813.74|815.9|813.5|0
1651665650000|2022-05-04 12:00:50|815.79|813.39|815.66|813.26|815.79|813.39|815.66|813.26|0
1651665660000|2022-05-04 12:01:00|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651665670000|2022-05-04 12:01:10|816.14|813.74|816.27|813.87|816.27|813.87|816.14|813.74|0
1651665680000|2022-05-04 12:01:20|816.14|813.74|815.9|813.5|816.14|813.74|815.9|813.5|0
1651665690000|2022-05-04 12:01:30|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1651665700000|2022-05-04 12:01:40|815.9|813.5|816.03|813.63|816.14|813.74|815.9|813.5|0
1651665710000|2022-05-04 12:01:50|816.14|813.74|816.03|813.63|816.14|813.74|816.03|813.63|0
1651665720000|2022-05-04 12:02:00|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651665730000|2022-05-04 12:02:10|815.54|813.14|815.42|813.02|815.66|813.26|815.42|813.02|0
1651665740000|2022-05-04 12:02:20|814.94|812.54|815.18|812.78|815.42|813.02|814.94|812.54|0
1651665750000|2022-05-04 12:02:30|814.94|812.54|815.18|812.78|815.42|813.02|814.94|812.54|0
1651665760000|2022-05-04 12:02:40|815.42|813.02|815.66|813.26|815.66|813.26|815.18|812.78|0
1651665780000|2022-05-04 12:03:00|815.54|813.14|815.66|813.26|815.66|813.26|815.54|813.14|0
1651665790000|2022-05-04 12:03:10|815.42|813.02|815.9|813.5|815.9|813.5|815.42|813.02|0
1651665800000|2022-05-04 12:03:20|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1651665810000|2022-05-04 12:03:30|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651665820000|2022-05-04 12:03:40|816.14|813.74|816.27|813.87|816.38|813.98|816.14|813.74|0
1651665830000|2022-05-04 12:03:50|816.38|813.98|815.9|813.5|816.38|813.98|815.9|813.5|0
1651665840000|2022-05-04 12:04:00|816.14|813.74|816.14|813.74|816.14|813.74|815.9|813.5|0
1651665850000|2022-05-04 12:04:10|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651665860000|2022-05-04 12:04:20|815.66|813.26|815.66|813.26|815.66|813.26|815.66|813.26|0
1651665870000|2022-05-04 12:04:30|815.42|813.02|815.66|813.26|815.66|813.26|815.42|813.02|0
1651665890000|2022-05-04 12:04:50|815.9|813.5|815.66|813.26|815.9|813.5|815.66|813.26|0
1651665900000|2022-05-04 12:05:00|815.42|813.02|815.66|813.26|815.66|813.26|815.42|813.02|0
1651665910000|2022-05-04 12:05:10|815.42|813.02|815.42|813.02|815.42|813.02|815.42|813.02|0
1651665920000|2022-05-04 12:05:20|815.18|812.78|815.18|812.78|815.18|812.78|815.18|812.78|0
1651665940000|2022-05-04 12:05:40|814.94|812.54|814.7|812.3|814.94|812.54|814.7|812.3|0
1651665950000|2022-05-04 12:05:50|814.94|812.54|814.82|812.42|814.94|812.54|814.82|812.42|0
1651665960000|2022-05-04 12:06:00|814.7|812.3|814.7|812.3|814.94|812.54|814.7|812.3|0
1651665970000|2022-05-04 12:06:10|814.58|812.18|814.58|812.18|814.58|812.18|814.58|812.18|0
1651665980000|2022-05-04 12:06:20|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651665990000|2022-05-04 12:06:30|814.58|812.18|814.46|812.06|814.58|812.18|814.46|812.06|0
1651666000000|2022-05-04 12:06:40|814.22|811.82|814.46|812.06|814.46|812.06|814.22|811.82|0
1651666020000|2022-05-04 12:07:00|814.34|811.94|814.22|811.82|814.34|811.94|814.22|811.82|0
1651666040000|2022-05-04 12:07:20|814.46|812.06|814.46|812.06|814.46|812.06|814.46|812.06|0
1651666050000|2022-05-04 12:07:30|814.22|811.82|814.22|811.82|814.22|811.82|814.1|811.7|0
1651666060000|2022-05-04 12:07:40|813.98|811.58|813.98|811.58|813.98|811.58|813.98|811.58|0
1651666070000|2022-05-04 12:07:50|813.86|811.46|813.98|811.58|813.98|811.58|813.86|811.46|0
1651666080000|2022-05-04 12:08:00|814.22|811.82|814.22|811.82|814.22|811.82|813.98|811.58|0
1651666110000|2022-05-04 12:08:30|814.46|812.06|814.46|812.06|814.7|812.3|814.46|812.06|0
1651666120000|2022-05-04 12:08:40|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651666130000|2022-05-04 12:08:50|814.46|812.06|814.94|812.54|814.94|812.54|814.22|811.82|0
1651666150000|2022-05-04 12:09:10|815.18|812.78|814.94|812.54|815.18|812.78|814.94|812.54|0
1651666170000|2022-05-04 12:09:30|814.82|812.42|814.7|812.3|814.82|812.42|814.7|812.3|0
1651666180000|2022-05-04 12:09:40|814.58|812.18|814.58|812.18|814.7|812.3|814.46|812.06|0
1651666190000|2022-05-04 12:09:50|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651666200000|2022-05-04 12:10:00|814.46|812.06|814.22|811.82|814.7|812.3|814.22|811.82|0
1651666210000|2022-05-04 12:10:10|814.46|812.06|814.46|812.06|814.46|812.06|814.46|812.06|0
1651666220000|2022-05-04 12:10:20|814.34|811.94|814.46|812.06|814.46|812.06|814.34|811.94|0
1651666230000|2022-05-04 12:10:30|814.22|811.82|814.46|812.06|814.46|812.06|814.22|811.82|0
1651666250000|2022-05-04 12:10:50|814.58|812.18|814.94|812.54|814.94|812.54|814.58|812.18|0
1651666270000|2022-05-04 12:11:10|814.7|812.3|814.7|812.3|814.7|812.3|814.7|812.3|0
1651666280000|2022-05-04 12:11:20|816.86|814.46|816.38|813.98|816.86|814.46|816.38|813.98|0
1651666290000|2022-05-04 12:11:30|816.62|814.22|816.38|813.98|816.62|814.22|816.14|813.74|0
1651666300000|2022-05-04 12:11:40|816.62|814.22|816.38|813.98|816.62|814.22|816.38|813.98|0
1651666310000|2022-05-04 12:11:50|816.14|813.74|815.66|813.26|816.14|813.74|815.66|813.26|0
1651666320000|2022-05-04 12:12:00|815.9|813.5|816.03|813.63|816.14|813.74|815.9|813.5|0
1651666330000|2022-05-04 12:12:10|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651666340000|2022-05-04 12:12:20|815.78|813.38|815.9|813.5|815.9|813.5|815.66|813.26|0
1651666350000|2022-05-04 12:12:30|816.03|813.63|816.38|813.98|816.38|813.98|815.78|813.38|0
1651666360000|2022-05-04 12:12:40|816.62|814.22|816.62|814.22|816.62|814.22|816.38|813.98|0
1651666370000|2022-05-04 12:12:50|816.75|814.35|816.75|814.35|816.75|814.35|816.62|814.22|0
1651666380000|2022-05-04 12:13:00|816.62|814.22|816.86|814.46|816.86|814.46|816.62|814.22|0
1651666390000|2022-05-04 12:13:10|816.62|814.22|816.62|814.22|816.62|814.22|816.62|814.22|0
1651666410000|2022-05-04 12:13:30|816.03|813.63|816.03|813.63|816.03|813.63|816.03|813.63|0
1651666420000|2022-05-04 12:13:40|815.9|813.5|816.14|813.74|816.14|813.74|815.9|813.5|0
1651666430000|2022-05-04 12:13:50|815.9|813.5|815.78|813.38|815.9|813.5|815.78|813.38|0
1651666440000|2022-05-04 12:14:00|815.66|813.26|815.66|813.26|815.66|813.26|815.54|813.14|0
1651666460000|2022-05-04 12:14:20|815.54|813.14|815.54|813.14|815.54|813.14|815.54|813.14|0
1651666470000|2022-05-04 12:14:30|814.1|811.7|813.98|811.58|814.1|811.7|813.98|811.58|0
1651666480000|2022-05-04 12:14:40|814.22|811.82|814.22|811.82|814.22|811.82|813.98|811.58|0
1651666490000|2022-05-04 12:14:50|814.46|812.06|814.7|812.3|814.7|812.3|814.46|812.06|0
1651666500000|2022-05-04 12:15:00|814.46|812.06|815.66|813.26|815.66|813.26|814.46|812.06|0
1651666510000|2022-05-04 12:15:10|815.78|813.38|816.14|813.74|816.14|813.74|815.54|813.14|0
1651666520000|2022-05-04 12:15:20|815.9|813.5|816.38|813.98|816.38|813.98|815.9|813.5|0
1651666530000|2022-05-04 12:15:30|816.14|813.74|815.66|813.26|816.14|813.74|815.66|813.26|0
1651666540000|2022-05-04 12:15:40|815.9|813.5|815.9|813.5|816.03|813.63|815.9|813.5|0
1651666550000|2022-05-04 12:15:50|816.03|813.63|816.14|813.74|816.14|813.74|816.03|813.63|0
1651666560000|2022-05-04 12:16:00|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651666570000|2022-05-04 12:16:10|816.14|813.74|816.38|813.98|816.38|813.98|816.14|813.74|0
1651666580000|2022-05-04 12:16:20|816.51|814.11|816.27|813.87|816.51|814.11|816.27|813.87|0
1651666590000|2022-05-04 12:16:30|816.14|813.74|816.27|813.87|816.27|813.87|816.14|813.74|0
1651666600000|2022-05-04 12:16:40|816.14|813.74|816.27|813.87|816.27|813.87|816.14|813.74|0
1651666610000|2022-05-04 12:16:50|816.38|813.98|816.62|814.22|816.62|814.22|816.38|813.98|0
1651666620000|2022-05-04 12:17:00|816.86|814.46|816.62|814.22|816.86|814.46|816.62|814.22|0
1651666630000|2022-05-04 12:17:10|816.38|813.98|816.14|813.74|816.38|813.98|816.14|813.74|0
1651666640000|2022-05-04 12:17:20|815.66|813.26|816.14|813.74|816.14|813.74|815.42|813.02|0
1651666650000|2022-05-04 12:17:30|815.9|813.5|815.78|813.38|815.9|813.5|815.78|813.38|0
1651666660000|2022-05-04 12:17:40|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651666680000|2022-05-04 12:18:00|815.78|813.38|815.66|813.26|815.78|813.38|815.66|813.26|0
1651666690000|2022-05-04 12:18:10|815.9|813.5|815.66|813.26|815.9|813.5|815.66|813.26|0
1651666700000|2022-05-04 12:18:20|815.9|813.5|815.9|813.5|815.9|813.5|815.9|813.5|0
1651666710000|2022-05-04 12:18:30|815.78|813.38|815.78|813.38|815.78|813.38|815.78|813.38|0
1651666720000|2022-05-04 12:18:40|815.66|813.26|815.9|813.5|815.9|813.5|815.66|813.26|0
1651666730000|2022-05-04 12:18:50|816.02|813.62|816.14|813.74|816.14|813.74|815.9|813.5|0
1651666740000|2022-05-04 12:19:00|815.9|813.5|816.02|813.62|816.02|813.62|815.9|813.5|0
1651666750000|2022-05-04 12:19:10|816.14|813.74|816.86|814.46|816.86|814.46|816.14|813.74|0
1651666760000|2022-05-04 12:19:20|816.62|814.22|816.62|814.22|816.86|814.46|816.62|814.22|0
1651666770000|2022-05-04 12:19:30|816.51|814.11|816.62|814.22|816.62|814.22|816.51|814.11|0
1651666780000|2022-05-04 12:19:40|816.51|814.11|816.51|814.11|816.51|814.11|816.51|814.11|0
1651666790000|2022-05-04 12:19:50|816.38|813.98|816.14|813.74|816.38|813.98|816.14|813.74|0
1651666800000|2022-05-04 12:20:00|816.02|813.62|816.27|813.87|816.38|813.98|816.02|813.62|0
1651666810000|2022-05-04 12:20:10|816.62|814.22|816.86|814.46|816.86|814.46|816.38|813.98|0
1651666820000|2022-05-04 12:20:20|817.1|814.7|816.86|814.46|817.1|814.7|816.86|814.46|0
1651666830000|2022-05-04 12:20:30|817.1|814.7|817.23|814.83|817.58|815.18|817.1|814.7|0
1651666840000|2022-05-04 12:20:40|817.71|815.31|817.34|814.94|817.71|815.31|817.34|814.94|0
1651666850000|2022-05-04 12:20:50|817.47|815.07|817.58|815.18|817.58|815.18|817.34|814.94|0
1651666860000|2022-05-04 12:21:00|817.34|814.94|817.58|815.18|817.58|815.18|817.34|814.94|0
1651666870000|2022-05-04 12:21:10|817.71|815.31|817.71|815.31|817.83|815.43|817.71|815.31|0
1651666880000|2022-05-04 12:21:20|817.34|814.94|818.07|815.67|818.07|815.67|817.34|814.94|0
1651666890000|2022-05-04 12:21:30|817.95|815.55|818.07|815.67|818.07|815.67|817.83|815.43|0
1651666900000|2022-05-04 12:21:40|819.03|816.63|818.79|816.39|819.03|816.63|818.67|816.27|0
1651666910000|2022-05-04 12:21:50|818.67|816.27|818.79|816.39|818.79|816.39|818.55|816.15|0
1651666920000|2022-05-04 12:22:00|818.67|816.27|818.79|816.39|818.79|816.39|818.55|816.15|0
1651666930000|2022-05-04 12:22:10|818.67|816.27|818.55|816.15|818.67|816.27|818.55|816.15|0
1651666940000|2022-05-04 12:22:20|818.07|815.67|818.31|815.91|818.31|815.91|818.07|815.67|0
1651666950000|2022-05-04 12:22:30|817.83|815.43|818.31|815.91|818.31|815.91|817.83|815.43|0
1651666960000|2022-05-04 12:22:40|818.19|815.79|817.83|815.43|818.31|815.91|817.83|815.43|0
1651666970000|2022-05-04 12:22:50|817.71|815.31|817.71|815.31|817.71|815.31|817.71|815.31|0
1651666980000|2022-05-04 12:23:00|817.82|815.42|817.34|814.94|817.82|815.42|817.34|814.94|0
1651666990000|2022-05-04 12:23:10|817.47|815.07|817.47|815.07|817.47|815.07|817.34|814.94|0
1651667000000|2022-05-04 12:23:20|817.34|814.94|817.58|815.18|817.71|815.31|817.34|814.94|0
1651667010000|2022-05-04 12:23:30|817.82|815.42|817.82|815.42|818.07|815.67|817.82|815.42|0
1651667020000|2022-05-04 12:23:40|817.71|815.31|817.82|815.42|817.82|815.42|817.58|815.18|0
1651667030000|2022-05-04 12:23:50|817.71|815.31|817.34|814.94|817.71|815.31|817.34|814.94|0
1651667040000|2022-05-04 12:24:00|817.58|815.18|817.82|815.42|817.82|815.42|817.58|815.18|0
1651667050000|2022-05-04 12:24:10|818.31|815.91|818.19|815.79|818.55|816.15|818.19|815.79|0
1651667060000|2022-05-04 12:24:20|818.31|815.91|818.31|815.91|818.31|815.91|818.31|815.91|0
1651667070000|2022-05-04 12:24:30|818.55|816.15|818.67|816.27|818.67|816.27|818.55|816.15|0
1651667080000|2022-05-04 12:24:40|818.79|816.39|818.67|816.27|818.79|816.39|818.67|816.27|0
1651667090000|2022-05-04 12:24:50|818.79|816.39|818.79|816.39|819.03|816.63|818.79|816.39|0
1651667100000|2022-05-04 12:25:00|819.03|816.63|818.79|816.39|819.03|816.63|818.67|816.27|0
1651667110000|2022-05-04 12:25:10|818.55|816.15|818.79|816.39|818.79|816.39|818.55|816.15|0
1651667120000|2022-05-04 12:25:20|819.03|816.63|819.03|816.63|819.03|816.63|819.03|816.63|0
1651667130000|2022-05-04 12:25:30|818.79|816.39|819.03|816.63|819.03|816.63|818.79|816.39|0
1651667140000|2022-05-04 12:25:40|818.79|816.39|819.03|816.63|819.03|816.63|818.79|816.39|0
1651667150000|2022-05-04 12:25:50|818.79|816.39|819.51|817.11|819.51|817.11|818.79|816.39|0
1651667160000|2022-05-04 12:26:00|819.75|817.35|819.75|817.35|819.75|817.35|819.51|817.11|0
1651667170000|2022-05-04 12:26:10|819.51|817.11|819.27|816.87|819.51|817.11|819.27|816.87|0
1651667180000|2022-05-04 12:26:20|819.03|816.63|818.55|816.15|819.03|816.63|818.55|816.15|0
1651667190000|2022-05-04 12:26:30|818.79|816.39|818.79|816.39|818.79|816.39|818.79|816.39|0
1651667200000|2022-05-04 12:26:40|819.03|816.63|819.03|816.63|819.03|816.63|819.03|816.63|0
1651667210000|2022-05-04 12:26:50|818.91|816.51|818.91|816.51|818.91|816.51|818.91|816.51|0
1651667220000|2022-05-04 12:27:00|819.03|816.63|819.64|817.24|819.64|817.24|819.03|816.63|0
1651667230000|2022-05-04 12:27:10|819.51|817.11|819.03|816.63|819.51|817.11|819.03|816.63|0
1651667240000|2022-05-04 12:27:20|819.27|816.87|819.03|816.63|819.27|816.87|819.03|816.63|0
1651667260000|2022-05-04 12:27:40|818.79|816.39|818.79|816.39|818.79|816.39|818.55|816.15|0
1651667270000|2022-05-04 12:27:50|818.55|816.15|818.55|816.15|818.55|816.15|818.55|816.15|0
1651667280000|2022-05-04 12:28:00|818.79|816.39|818.67|816.27|818.79|816.39|818.55|816.15|0
1651667290000|2022-05-04 12:28:10|818.55|816.15|818.79|816.39|818.79|816.39|818.55|816.15|0
1651667310000|2022-05-04 12:28:30|819.03|816.63|819.03|816.63|819.03|816.63|819.03|816.63|0
1651667320000|2022-05-04 12:28:40|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1651667330000|2022-05-04 12:28:50|819.03|816.63|819.03|816.63|819.03|816.63|819.03|816.63|0
1651667340000|2022-05-04 12:29:00|818.91|816.51|818.79|816.39|818.91|816.51|818.79|816.39|0
1651667350000|2022-05-04 12:29:10|818.55|816.15|818.31|815.91|818.55|816.15|818.31|815.91|0
1651667360000|2022-05-04 12:29:20|818.07|815.67|818.07|815.67|818.07|815.67|818.07|815.67|0
1651667370000|2022-05-04 12:29:30|817.82|815.42|817.58|815.18|817.82|815.42|817.1|814.7|0
1651667380000|2022-05-04 12:29:40|817.34|814.94|817.34|814.94|817.34|814.94|817.34|814.94|0
1651667390000|2022-05-04 12:29:50|817.58|815.18|817.34|814.94|817.58|815.18|817.34|814.94|0
1651667410000|2022-05-04 12:30:10|817.47|815.07|817.82|815.42|817.82|815.42|817.47|815.07|0
1651667430000|2022-05-04 12:30:30|817.95|815.55|818.19|815.79|818.31|815.91|817.95|815.55|0
1651667440000|2022-05-04 12:30:40|818.07|815.67|817.82|815.42|818.07|815.67|817.82|815.42|0
1651667450000|2022-05-04 12:30:50|817.58|815.18|817.34|814.94|817.58|815.18|817.1|814.7|0
1651667470000|2022-05-04 12:31:10|817.58|815.18|817.58|815.18|817.58|815.18|817.58|815.18|0
1651667480000|2022-05-04 12:31:20|817.1|814.7|817.1|814.7|817.1|814.7|817.1|814.7|0
1651667490000|2022-05-04 12:31:30|817.34|814.94|817.34|814.94|817.34|814.94|817.34|814.94|0
1651667500000|2022-05-04 12:31:40|817.23|814.83|817.47|815.07|817.58|815.18|817.23|814.83|0
1651667510000|2022-05-04 12:31:50|817.58|815.18|817.58|815.18|817.58|815.18|817.58|815.18|0
1651667520000|2022-05-04 12:32:00|817.82|815.42|817.82|815.42|817.82|815.42|817.82|815.42|0
1651667530000|2022-05-04 12:32:10|817.71|815.31|817.71|815.31|817.71|815.31|817.58|815.18|0
1651667540000|2022-05-04 12:32:20|817.82|815.42|817.95|815.55|818.06|815.66|817.82|815.42|0
1651667550000|2022-05-04 12:32:30|818.06|815.66|818.06|815.66|818.06|815.66|818.06|815.66|0
1651667560000|2022-05-04 12:32:40|817.82|815.42|817.95|815.55|817.95|815.55|817.58|815.18|0
1651667570000|2022-05-04 12:32:50|817.82|815.42|818.06|815.66|818.06|815.66|817.82|815.42|0
1651667580000|2022-05-04 12:33:00|817.82|815.42|818.55|816.15|818.55|816.15|817.82|815.42|0
1651667590000|2022-05-04 12:33:10|818.31|815.91|818.79|816.39|818.79|816.39|818.31|815.91|0
1651667600000|2022-05-04 12:33:20|818.55|816.15|818.55|816.15|818.55|816.15|818.55|816.15|0
1651667620000|2022-05-04 12:33:40|818.79|816.39|819.51|817.11|819.51|817.11|818.79|816.39|0
1651667630000|2022-05-04 12:33:50|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1651667640000|2022-05-04 12:34:00|819.51|817.11|819.75|817.35|819.75|817.35|819.51|817.11|0
1651667650000|2022-05-04 12:34:10|819.99|817.59|819.99|817.59|819.99|817.59|819.99|817.59|0
1651667660000|2022-05-04 12:34:20|819.75|817.35|819.75|817.35|819.75|817.35|819.75|817.35|0
1651667670000|2022-05-04 12:34:30|819.99|817.59|819.99|817.59|819.99|817.59|819.99|817.59|0
1651667680000|2022-05-04 12:34:40|820.71|818.31|820.71|818.31|820.95|818.55|820.71|818.31|0
1651667690000|2022-05-04 12:34:50|820.95|818.55|820.71|818.31|820.95|818.55|820.71|818.31|0
1651667700000|2022-05-04 12:35:00|820.95|818.55|820.95|818.55|820.95|818.55|820.71|818.31|0
1651667710000|2022-05-04 12:35:10|820.71|818.31|821.2|818.8|821.2|818.8|820.71|818.31|0
1651667720000|2022-05-04 12:35:20|821.44|819.04|821.44|819.04|821.68|819.28|821.44|819.04|0
1651667730000|2022-05-04 12:35:30|821.2|818.8|821.2|818.8|821.44|819.04|821.2|818.8|0
1651667740000|2022-05-04 12:35:40|821.44|819.04|821.44|819.04|821.44|819.04|821.44|819.04|0
1651667750000|2022-05-04 12:35:50|821.2|818.8|821.2|818.8|821.2|818.8|821.2|818.8|0
1651667760000|2022-05-04 12:36:00|821.32|818.92|821.2|818.8|821.44|819.04|821.2|818.8|0
1651667770000|2022-05-04 12:36:10|820.95|818.55|821.2|818.8|821.2|818.8|820.95|818.55|0
1651667780000|2022-05-04 12:36:20|821.32|818.92|821.44|819.04|821.68|819.28|821.32|818.92|0
1651667790000|2022-05-04 12:36:30|821.68|819.28|821.44|819.04|821.68|819.28|821.44|819.04|0
1651667800000|2022-05-04 12:36:40|821.56|819.16|821.44|819.04|821.56|819.16|821.44|819.04|0
1651667810000|2022-05-04 12:36:50|821.2|818.8|821.44|819.04|821.44|819.04|821.2|818.8|0
1651667820000|2022-05-04 12:37:00|821.2|818.8|821.08|818.68|821.2|818.8|821.08|818.68|0
1651667830000|2022-05-04 12:37:10|820.95|818.55|820.71|818.31|820.95|818.55|820.47|818.07|0
1651667840000|2022-05-04 12:37:20|820.47|818.07|820.47|818.07|820.47|818.07|820.47|818.07|0
1651667850000|2022-05-04 12:37:30|820.23|817.83|820.47|818.07|820.47|818.07|820.23|817.83|0
1651667860000|2022-05-04 12:37:40|820.71|818.31|820.71|818.31|820.71|818.31|820.47|818.07|0
1651667880000|2022-05-04 12:38:00|820.6|818.2|820.47|818.07|820.6|818.2|820.47|818.07|0
1651667900000|2022-05-04 12:38:20|820.23|817.83|820.36|817.96|820.47|818.07|820.23|817.83|0
1651667910000|2022-05-04 12:38:30|820.47|818.07|820.47|818.07|820.47|818.07|820.36|817.96|0
1651667920000|2022-05-04 12:38:40|820.71|818.31|820.95|818.55|820.95|818.55|820.71|818.31|0
1651667930000|2022-05-04 12:38:50|820.71|818.31|820.71|818.31|820.71|818.31|820.71|818.31|0
1651667940000|2022-05-04 12:39:00|820.47|818.07|820.47|818.07|820.47|818.07|820.23|817.83|0
1651667950000|2022-05-04 12:39:10|820.36|817.96|820.23|817.83|820.47|818.07|820.23|817.83|0
1651667960000|2022-05-04 12:39:20|820.47|818.07|820.47|818.07|820.47|818.07|820.47|818.07|0
1651667970000|2022-05-04 12:39:30|820.71|818.31|820.71|818.31|820.71|818.31|820.71|818.31|0
1651668000000|2022-05-04 12:40:00|820.95|818.55|820.95|818.55|820.95|818.55|820.95|818.55|0
1651668010000|2022-05-04 12:40:10|821.2|818.8|821.2|818.8|821.2|818.8|821.2|818.8|0
1651668020000|2022-05-04 12:40:20|821.68|819.28|821.68|819.28|821.68|819.28|821.68|819.28|0
1651668030000|2022-05-04 12:40:30|821.92|819.52|822.16|819.76|822.16|819.76|821.92|819.52|0
1651668040000|2022-05-04 12:40:40|821.92|819.52|821.92|819.52|821.92|819.52|821.92|819.52|0
1651668050000|2022-05-04 12:40:50|822.16|819.76|822.16|819.76|822.16|819.76|822.16|819.76|0
1651668060000|2022-05-04 12:41:00|821.92|819.52|821.68|819.28|821.92|819.52|821.68|819.28|0
1651668070000|2022-05-04 12:41:10|821.44|819.04|821.56|819.16|821.68|819.28|821.44|819.04|0
1651668080000|2022-05-04 12:41:20|821.68|819.28|821.44|819.04|821.68|819.28|821.44|819.04|0
1651668090000|2022-05-04 12:41:30|821.68|819.28|821.68|819.28|821.68|819.28|821.68|819.28|0
1651668100000|2022-05-04 12:41:40|821.92|819.52|821.92|819.52|821.92|819.52|821.92|819.52|0
1651668110000|2022-05-04 12:41:50|822.16|819.76|822.28|819.88|822.28|819.88|822.16|819.76|0
1651668120000|2022-05-04 12:42:00|822.4|820|822.16|819.76|822.4|820|822.16|819.76|0
1651668130000|2022-05-04 12:42:10|821.92|819.52|821.92|819.52|821.92|819.52|821.92|819.52|0
1651668140000|2022-05-04 12:42:20|821.68|819.28|821.68|819.28|821.68|819.28|821.68|819.28|0
1651668160000|2022-05-04 12:42:40|821.44|819.04|821.44|819.04|821.44|819.04|821.44|819.04|0
1651668170000|2022-05-04 12:42:50|821.68|819.28|821.68|819.28|821.68|819.28|821.68|819.28|0
1651668180000|2022-05-04 12:43:00|821.92|819.52|821.92|819.52|821.92|819.52|821.92|819.52|0
1651668190000|2022-05-04 12:43:10|821.68|819.28|821.92|819.52|821.92|819.52|821.68|819.28|0
1651668200000|2022-05-04 12:43:20|822.16|819.76|821.92|819.52|822.16|819.76|821.92|819.52|0
1651668210000|2022-05-04 12:43:30|822.16|819.76|822.16|819.76|822.16|819.76|822.16|819.76|0
1651668220000|2022-05-04 12:43:40|822.64|820.24|822.88|820.48|822.88|820.48|822.64|820.24|0
1651668230000|2022-05-04 12:43:50|822.64|820.24|822.4|820|822.64|820.24|822.4|820|0
1651668240000|2022-05-04 12:44:00|821.92|819.52|821.68|819.28|821.92|819.52|821.68|819.28|0
1651668250000|2022-05-04 12:44:10|821.92|819.52|822.16|819.76|822.16|819.76|821.92|819.52|0
1651668260000|2022-05-04 12:44:20|821.92|819.52|821.68|819.28|821.92|819.52|821.68|819.28|0
1651668270000|2022-05-04 12:44:30|821.44|819.04|821.44|819.04|821.44|819.04|821.44|819.04|0
1651668280000|2022-05-04 12:44:40|821.2|818.8|820.95|818.55|821.2|818.8|820.95|818.55|0
1651668300000|2022-05-04 12:45:00|821.2|818.8|821.2|818.8|821.2|818.8|820.95|818.55|0
1651668310000|2022-05-04 12:45:10|820.95|818.55|820.71|818.31|820.95|818.55|820.71|818.31|0
1651668330000|2022-05-04 12:45:30|820.95|818.55|820.95|818.55|820.95|818.55|820.95|818.55|0
1651668340000|2022-05-04 12:45:40|820.84|818.44|820.95|818.55|820.95|818.55|820.71|818.31|0
1651668350000|2022-05-04 12:45:50|820.71|818.31|820.71|818.31|820.71|818.31|820.71|818.31|0
1651668360000|2022-05-04 12:46:00|820.47|818.07|820.71|818.31|820.71|818.31|820.47|818.07|0
1651668400000|2022-05-04 12:46:40|820.6|818.2|820.6|818.2|820.71|818.31|820.47|818.07|0
1651668410000|2022-05-04 12:46:50|820.47|818.07|820.71|818.31|820.71|818.31|820.47|818.07|0
1651668420000|2022-05-04 12:47:00|820.47|818.07|820.95|818.55|820.95|818.55|820.47|818.07|0
1651668430000|2022-05-04 12:47:10|820.71|818.31|820.95|818.55|820.95|818.55|820.71|818.31|0
1651668450000|2022-05-04 12:47:30|821.08|818.68|821.19|818.79|821.19|818.79|821.08|818.68|0
1651668460000|2022-05-04 12:47:40|820.95|818.55|820.95|818.55|820.95|818.55|820.95|818.55|0
1651668470000|2022-05-04 12:47:50|821.19|818.79|821.19|818.79|821.19|818.79|821.19|818.79|0
1651668480000|2022-05-04 12:48:00|821.44|819.04|821.68|819.28|821.68|819.28|821.44|819.04|0
1651668490000|2022-05-04 12:48:10|821.44|819.04|821.44|819.04|821.44|819.04|821.44|819.04|0
1651668500000|2022-05-04 12:48:20|821.68|819.28|822.16|819.76|822.16|819.76|821.68|819.28|0
1651668510000|2022-05-04 12:48:30|822.4|820|822.88|820.48|822.88|820.48|822.4|820|0
1651668520000|2022-05-04 12:48:40|822.64|820.24|822.88|820.48|822.88|820.48|822.64|820.24|0
1651668530000|2022-05-04 12:48:50|822.64|820.24|822.64|820.24|822.77|820.37|822.64|820.24|0
1651668550000|2022-05-04 12:49:10|822.88|820.48|823.12|820.72|823.12|820.72|822.88|820.48|0
1651668560000|2022-05-04 12:49:20|823.36|820.96|823.12|820.72|823.36|820.96|823.12|820.72|0
1651668580000|2022-05-04 12:49:40|822.88|820.48|822.88|820.48|822.88|820.48|822.88|820.48|0
1651668590000|2022-05-04 12:49:50|823.12|820.72|823.12|820.72|823.12|820.72|823.01|820.61|0
1651668600000|2022-05-04 12:50:00|823.6|821.2|823.12|820.72|823.6|821.2|823.12|820.72|0
1651668610000|2022-05-04 12:50:10|823.36|820.96|823.36|820.96|823.36|820.96|823.36|820.96|0
1651668620000|2022-05-04 12:50:20|823.25|820.85|822.88|820.48|823.25|820.85|822.88|820.48|0
1651668630000|2022-05-04 12:50:30|822.64|820.24|823.01|820.61|823.01|820.61|822.64|820.24|0
1651668640000|2022-05-04 12:50:40|823.12|820.72|822.64|820.24|823.12|820.72|822.64|820.24|0
1651668660000|2022-05-04 12:51:00|822.88|820.48|823.36|820.96|823.36|820.96|822.88|820.48|0
1651668670000|2022-05-04 12:51:10|823.6|821.2|823.6|821.2|824.09|821.69|823.6|821.2|0
1651668680000|2022-05-04 12:51:20|823.49|821.09|823.6|821.2|823.6|821.2|823.49|821.09|0
1651668690000|2022-05-04 12:51:30|823.85|821.45|824.09|821.69|824.09|821.69|823.85|821.45|0
1651668700000|2022-05-04 12:51:40|823.85|821.45|824.09|821.69|824.09|821.69|823.85|821.45|0
1651668710000|2022-05-04 12:51:50|823.85|821.45|823.36|820.96|823.85|821.45|823.36|820.96|0
1651668720000|2022-05-04 12:52:00|823.12|820.72|822.88|820.48|823.12|820.72|822.88|820.48|0
1651668730000|2022-05-04 12:52:10|822.64|820.24|822.4|820|822.64|820.24|822.4|820|0
1651668740000|2022-05-04 12:52:20|822.16|819.76|822.4|820|822.4|820|822.16|819.76|0
1651668750000|2022-05-04 12:52:30|822.64|820.24|822.4|820|822.64|820.24|822.4|820|0
1651668760000|2022-05-04 12:52:40|822.52|820.12|822.64|820.24|822.64|820.24|822.52|820.12|0
1651668770000|2022-05-04 12:52:50|822.4|820|822.64|820.24|822.64|820.24|822.4|820|0
1651668780000|2022-05-04 12:53:00|822.88|820.48|823.6|821.2|823.6|821.2|822.64|820.24|0
1651668790000|2022-05-04 12:53:10|823.12|820.72|822.64|820.24|823.12|820.72|822.64|820.24|0
1651668800000|2022-05-04 12:53:20|822.88|820.48|822.64|820.24|822.88|820.48|822.64|820.24|0
1651668810000|2022-05-04 12:53:30|822.4|820|822.4|820|822.64|820.24|822.4|820|0
1651668820000|2022-05-04 12:53:40|822.64|820.24|822.64|820.24|822.64|820.24|822.52|820.12|0
1651668850000|2022-05-04 12:54:10|822.4|820|822.88|820.48|822.88|820.48|822.4|820|0
1651668860000|2022-05-04 12:54:20|822.64|820.24|822.64|820.24|822.64|820.24|822.64|820.24|0
1651668870000|2022-05-04 12:54:30|822.88|820.48|822.88|820.48|822.88|820.48|822.64|820.24|0
1651668880000|2022-05-04 12:54:40|822.64|820.24|822.64|820.24|822.88|820.48|822.64|820.24|0
1651668890000|2022-05-04 12:54:50|822.77|820.37|823.12|820.72|823.12|820.72|822.77|820.37|0
1651668900000|2022-05-04 12:55:00|823.36|820.96|823.36|820.96|823.36|820.96|823.12|820.72|0
1651668910000|2022-05-04 12:55:10|823.6|821.2|823.85|821.45|823.85|821.45|823.6|821.2|0
1651668920000|2022-05-04 12:55:20|823.6|821.2|823.12|820.72|823.6|821.2|823.12|820.72|0
1651668930000|2022-05-04 12:55:30|822.88|820.48|822.64|820.24|822.88|820.48|822.64|820.24|0
1651668940000|2022-05-04 12:55:40|822.4|820|822.4|820|822.4|820|822.16|819.76|0
1651668950000|2022-05-04 12:55:50|822.52|820.12|822.4|820|822.52|820.12|822.4|820|0
1651668960000|2022-05-04 12:56:00|822.52|820.12|822.64|820.24|822.88|820.48|822.52|820.12|0
1651668970000|2022-05-04 12:56:10|822.88|820.48|822.88|820.48|822.88|820.48|822.64|820.24|0
1651668980000|2022-05-04 12:56:20|823.12|820.72|823.12|820.72|823.12|820.72|823.12|820.72|0
1651668990000|2022-05-04 12:56:30|823.01|820.61|823.01|820.61|823.01|820.61|823.01|820.61|0
1651669000000|2022-05-04 12:56:40|822.88|820.48|823.36|820.96|823.36|820.96|822.88|820.48|0
1651669010000|2022-05-04 12:56:50|823.25|820.85|823.36|820.96|823.36|820.96|823.12|820.72|0
1651669020000|2022-05-04 12:57:00|823.6|821.2|823.6|821.2|823.6|821.2|823.36|820.96|0
1651669030000|2022-05-04 12:57:10|823.36|820.96|823.36|820.96|823.36|820.96|823.36|820.96|0
1651669040000|2022-05-04 12:57:20|823.12|820.72|823.12|820.72|823.12|820.72|823.12|820.72|0
1651669050000|2022-05-04 12:57:30|822.88|820.48|822.88|820.48|822.88|820.48|822.88|820.48|0
1651669070000|2022-05-04 12:57:50|823.12|820.72|822.88|820.48|823.12|820.72|822.88|820.48|0
1651669080000|2022-05-04 12:58:00|823.36|820.96|823.36|820.96|823.36|820.96|823.36|820.96|0
1651669090000|2022-05-04 12:58:10|823.6|821.2|823.6|821.2|823.6|821.2|823.36|820.96|0
1651669100000|2022-05-04 12:58:20|823.73|821.33|823.73|821.33|823.73|821.33|823.6|821.2|0
1651669110000|2022-05-04 12:58:30|823.6|821.2|823.36|820.96|823.6|821.2|823.36|820.96|0
1651669130000|2022-05-04 12:58:50|823.6|821.2|823.6|821.2|823.6|821.2|823.6|821.2|0
1651669140000|2022-05-04 12:59:00|823.36|820.96|823.12|820.72|823.36|820.96|822.88|820.48|0
1651669150000|2022-05-04 12:59:10|822.88|820.48|822.64|820.24|822.88|820.48|822.64|820.24|0
1651669160000|2022-05-04 12:59:20|822.88|820.48|823.36|820.96|823.6|821.2|822.88|820.48|0
1651669170000|2022-05-04 12:59:30|823.6|821.2|823.6|821.2|823.84|821.44|823.6|821.2|0
1651669180000|2022-05-04 12:59:40|823.84|821.44|823.84|821.44|823.84|821.44|823.84|821.44|0
1651669190000|2022-05-04 12:59:50|824.09|821.69|824.09|821.69|824.09|821.69|823.84|821.44|0
1651669200000|2022-05-04 13:00:00|824.33|821.93|824.09|821.69|824.33|821.93|824.09|821.69|0
1651669210000|2022-05-04 13:00:10|823.84|821.44|823.84|821.44|823.84|821.44|823.84|821.44|0
1651669230000|2022-05-04 13:00:30|823.6|821.2|823.6|821.2|823.6|821.2|823.6|821.2|0
1651669240000|2022-05-04 13:00:40|823.84|821.44|824.09|821.69|824.09|821.69|823.84|821.44|0
1651669250000|2022-05-04 13:00:50|824.57|822.17|824.57|822.17|824.57|822.17|824.57|822.17|0
1651669260000|2022-05-04 13:01:00|824.81|822.41|824.33|821.93|824.81|822.41|824.33|821.93|0
1651669270000|2022-05-04 13:01:10|824.09|821.69|823.84|821.44|824.21|821.81|823.84|821.44|0
1651669280000|2022-05-04 13:01:20|823.6|821.2|823.25|820.85|823.6|821.2|823.12|820.72|0
1651669290000|2022-05-04 13:01:30|823.36|820.96|823.84|821.44|823.84|821.44|823.36|820.96|0
1651669300000|2022-05-04 13:01:40|823.6|821.2|823.6|821.2|823.6|821.2|823.6|821.2|0
1651669310000|2022-05-04 13:01:50|823.36|820.96|823.12|820.72|823.36|820.96|823.12|820.72|0
1651669320000|2022-05-04 13:02:00|822.88|820.48|822.88|820.48|822.88|820.48|822.88|820.48|0
1651669350000|2022-05-04 13:02:30|822.76|820.36|822.76|820.36|822.88|820.48|822.76|820.36|0
1651669360000|2022-05-04 13:02:40|822.88|820.48|822.88|820.48|822.88|820.48|822.88|820.48|0
1651669370000|2022-05-04 13:02:50|823.01|820.61|822.88|820.48|823.01|820.61|822.88|820.48|0
1651669400000|2022-05-04 13:03:20|822.76|820.36|822.64|820.24|822.88|820.48|822.64|820.24|0
1651669410000|2022-05-04 13:03:30|822.4|820|822.04|819.64|822.4|820|822.04|819.64|0
1651669420000|2022-05-04 13:03:40|821.92|819.52|821.92|819.52|821.92|819.52|821.92|819.52|0
1651669430000|2022-05-04 13:03:50|822.16|819.76|822.16|819.76|822.4|820|822.16|819.76|0
1651669440000|2022-05-04 13:04:00|822.4|820|822.16|819.76|822.4|820|822.16|819.76|0
1651669470000|2022-05-04 13:04:30|822.4|820|822.4|820|822.4|820|822.16|819.76|0
1651669480000|2022-05-04 13:04:40|822.64|820.24|822.64|820.24|822.64|820.24|822.64|820.24|0
1651669490000|2022-05-04 13:04:50|822.4|820|822.4|820|822.4|820|822.4|820|0
1651669500000|2022-05-04 13:05:00|822.64|820.24|822.64|820.24|822.64|820.24|822.64|820.24|0
1651669510000|2022-05-04 13:05:10|822.4|820|822.16|819.76|822.4|820|822.16|819.76|0
1651669520000|2022-05-04 13:05:20|822.28|819.88|822.28|819.88|822.28|819.88|822.16|819.76|0
1651669530000|2022-05-04 13:05:30|822.4|820|822.64|820.24|822.64|820.24|822.4|820|0
1651669540000|2022-05-04 13:05:40|823.12|820.72|822.76|820.36|823.12|820.72|822.76|820.36|0
1651669550000|2022-05-04 13:05:50|822.88|820.48|822.4|820|822.88|820.48|822.4|820|0
1651669560000|2022-05-04 13:06:00|822.64|820.24|822.4|820|822.64|820.24|822.4|820|0
1651669570000|2022-05-04 13:06:10|822.64|820.24|822.64|820.24|822.64|820.24|822.64|820.24|0
1651669590000|2022-05-04 13:06:30|823.12|820.72|822.88|820.48|823.12|820.72|822.88|820.48|0
1651669600000|2022-05-04 13:06:40|823.01|820.61|822.88|820.48|823.01|820.61|822.88|820.48|0
1651669610000|2022-05-04 13:06:50|823.12|820.72|823.01|820.61|823.36|820.96|823.01|820.61|0
1651669620000|2022-05-04 13:07:00|822.88|820.48|822.88|820.48|823.12|820.72|822.88|820.48|0
1651669630000|2022-05-04 13:07:10|822.64|820.24|822.4|820|822.64|820.24|822.4|820|0
1651669650000|2022-05-04 13:07:30|822.16|819.76|822.16|819.76|822.16|819.76|822.16|819.76|0
1651669660000|2022-05-04 13:07:40|821.92|819.52|822.16|819.76|822.16|819.76|821.92|819.52|0
1651669670000|2022-05-04 13:07:50|821.92|819.52|821.92|819.52|821.92|819.52|821.92|819.52|0
1651669680000|2022-05-04 13:08:00|822.16|819.76|822.16|819.76|822.16|819.76|822.16|819.76|0
1651669720000|2022-05-04 13:08:40|821.92|819.52|821.43|819.03|821.92|819.52|821.43|819.03|0
1651669730000|2022-05-04 13:08:50|821.67|819.27|821.43|819.03|821.67|819.27|821.43|819.03|0
1651669740000|2022-05-04 13:09:00|821.67|819.27|821.43|819.03|821.67|819.27|821.19|818.79|0
1651669750000|2022-05-04 13:09:10|821.67|819.27|821.67|819.27|821.67|819.27|821.67|819.27|0
1651669760000|2022-05-04 13:09:20|821.8|819.4|821.92|819.52|821.92|819.52|821.8|819.4|0
1651669770000|2022-05-04 13:09:30|821.67|819.27|821.43|819.03|821.67|819.27|821.19|818.79|0
1651669780000|2022-05-04 13:09:40|821.19|818.79|821.67|819.27|821.67|819.27|821.19|818.79|0
1651669790000|2022-05-04 13:09:50|822.04|819.64|821.92|819.52|822.04|819.64|821.92|819.52|0
1651669800000|2022-05-04 13:10:00|822.16|819.76|822.4|820|822.4|820|822.16|819.76|0
1651669810000|2022-05-04 13:10:10|822.76|820.36|823.12|820.72|823.12|820.72|822.76|820.36|0
1651669820000|2022-05-04 13:10:20|823.25|820.85|824.57|822.17|824.57|822.17|823.25|820.85|0
1651669830000|2022-05-04 13:10:30|824.69|822.29|824.21|821.81|824.69|822.29|824.21|821.81|0
1651669840000|2022-05-04 13:10:40|824.33|821.93|824.33|821.93|824.33|821.93|824.33|821.93|0
1651669850000|2022-05-04 13:10:50|824.57|822.17|825.53|823.13|825.53|823.13|824.57|822.17|0
1651669860000|2022-05-04 13:11:00|824.81|822.41|824.57|822.17|824.81|822.41|824.57|822.17|0
1651669870000|2022-05-04 13:11:10|824.81|822.41|824.33|821.93|824.81|822.41|824.33|821.93|0
1651669880000|2022-05-04 13:11:20|824.57|822.17|824.81|822.41|824.81|822.41|824.33|821.93|0
1651669890000|2022-05-04 13:11:30|824.57|822.17|824.57|822.17|824.57|822.17|824.57|822.17|0
1651669900000|2022-05-04 13:11:40|824.33|821.93|824.57|822.17|824.57|822.17|824.33|821.93|0
1651669910000|2022-05-04 13:11:50|824.33|821.93|824.57|822.17|824.57|822.17|824.33|821.93|0
1651669930000|2022-05-04 13:12:10|824.81|822.41|824.81|822.41|824.81|822.41|824.81|822.41|0
1651669940000|2022-05-04 13:12:20|824.57|822.17|824.81|822.41|824.81|822.41|824.57|822.17|0
1651669950000|2022-05-04 13:12:30|824.69|822.29|824.57|822.17|824.81|822.41|824.57|822.17|0
1651669960000|2022-05-04 13:12:40|824.81|822.41|825.29|822.89|825.29|822.89|824.81|822.41|0
1651669970000|2022-05-04 13:12:50|825.77|823.37|825.77|823.37|826.01|823.61|825.77|823.37|0
1651669980000|2022-05-04 13:13:00|826.01|823.61|825.29|822.89|826.01|823.61|825.29|822.89|0
1651669990000|2022-05-04 13:13:10|825.17|822.77|825.29|822.89|825.29|822.89|825.17|822.77|0
1651670000000|2022-05-04 13:13:20|825.05|822.65|825.29|822.89|825.29|822.89|825.05|822.65|0
1651670010000|2022-05-04 13:13:30|824.81|822.41|825.05|822.65|825.29|822.89|824.81|822.41|0
1651670020000|2022-05-04 13:13:40|825.29|822.89|825.05|822.65|825.29|822.89|825.05|822.65|0
1651670030000|2022-05-04 13:13:50|825.77|823.37|825.53|823.13|825.77|823.37|825.53|823.13|0
1651670040000|2022-05-04 13:14:00|825.29|822.89|825.42|823.02|825.42|823.02|825.29|822.89|0
1651670050000|2022-05-04 13:14:10|825.29|822.89|825.05|822.65|825.29|822.89|825.05|822.65|0
1651670060000|2022-05-04 13:14:20|824.81|822.41|824.69|822.29|824.93|822.53|824.69|822.29|0
1651670070000|2022-05-04 13:14:30|824.81|822.41|824.81|822.41|824.81|822.41|824.81|822.41|0
1651670080000|2022-05-04 13:14:40|825.05|822.65|825.05|822.65|825.05|822.65|824.81|822.41|0
1651670090000|2022-05-04 13:14:50|824.81|822.41|824.81|822.41|824.81|822.41|824.57|822.17|0
1651670100000|2022-05-04 13:15:00|825.05|822.65|824.81|822.41|825.05|822.65|824.81|822.41|0
1651670110000|2022-05-04 13:15:10|824.57|822.17|824.57|822.17|824.57|822.17|824.57|822.17|0
1651670120000|2022-05-04 13:15:20|824.33|821.93|824.57|822.17|824.69|822.29|824.33|821.93|0
1651670130000|2022-05-04 13:15:30|824.33|821.93|824.33|821.93|824.33|821.93|824.33|821.93|0
1651670140000|2022-05-04 13:15:40|824.45|822.05|824.57|822.17|824.57|822.17|824.45|822.05|0
1651670150000|2022-05-04 13:15:50|824.33|821.93|824.57|822.17|824.57|822.17|824.33|821.93|0
1651670160000|2022-05-04 13:16:00|824.33|821.93|824.57|822.17|824.57|822.17|824.33|821.93|0
1651670180000|2022-05-04 13:16:20|824.81|822.41|824.81|822.41|824.81|822.41|824.81|822.41|0
1651670190000|2022-05-04 13:16:30|824.57|822.17|824.57|822.17|824.57|822.17|824.57|822.17|0
1651670200000|2022-05-04 13:16:40|824.33|821.93|824.33|821.93|824.33|821.93|824.33|821.93|0
1651670210000|2022-05-04 13:16:50|824.08|821.68|823.6|821.2|824.08|821.68|823.6|821.2|0
1651670220000|2022-05-04 13:17:00|823.84|821.44|823.84|821.44|823.84|821.44|823.84|821.44|0
1651670230000|2022-05-04 13:17:10|824.08|821.68|824.08|821.68|824.08|821.68|824.08|821.68|0
1651670250000|2022-05-04 13:17:30|823.84|821.44|823.84|821.44|823.84|821.44|823.84|821.44|0
1651670260000|2022-05-04 13:17:40|823.6|821.2|823.6|821.2|823.6|821.2|823.6|821.2|0
1651670270000|2022-05-04 13:17:50|823.84|821.44|823.6|821.2|823.84|821.44|823.6|821.2|0
1651670280000|2022-05-04 13:18:00|823.36|820.96|823.36|820.96|823.36|820.96|823.36|820.96|0
1651670290000|2022-05-04 13:18:10|823.12|820.72|823.36|820.96|823.36|820.96|823.12|820.72|0
1651670300000|2022-05-04 13:18:20|823.6|821.2|823.36|820.96|823.6|821.2|823.36|820.96|0
1651670310000|2022-05-04 13:18:30|823.6|821.2|823.6|821.2|823.6|821.2|823.6|821.2|0
1651670320000|2022-05-04 13:18:40|823.36|820.96|823.36|820.96|823.36|820.96|823.36|820.96|0
1651670330000|2022-05-04 13:18:50|823.25|820.85|823.12|820.72|823.25|820.85|823|820.6|0
1651670340000|2022-05-04 13:19:00|822.88|820.48|822.88|820.48|823|820.6|822.88|820.48|0
1651670350000|2022-05-04 13:19:10|823|820.6|823.12|820.72|823.12|820.72|822.88|820.48|0
1651670360000|2022-05-04 13:19:20|823.36|820.96|823.36|820.96|823.36|820.96|823.36|820.96|0
1651670370000|2022-05-04 13:19:30|823.25|820.85|823.25|820.85|823.25|820.85|823.25|820.85|0
1651670380000|2022-05-04 13:19:40|823.6|821.2|823.36|820.96|823.6|821.2|823.12|820.72|0
1651670390000|2022-05-04 13:19:50|823.49|821.09|823.6|821.2|823.6|821.2|823.49|821.09|0
1651670400000|2022-05-04 13:20:00|823.84|821.44|823.36|820.96|823.84|821.44|823.36|820.96|0
1651670410000|2022-05-04 13:20:10|823.12|820.72|822.88|820.48|823.12|820.72|822.88|820.48|0
1651670420000|2022-05-04 13:20:20|823.12|820.72|823.12|820.72|823.12|820.72|822.88|820.48|0
1651670430000|2022-05-04 13:20:30|822.88|820.48|822.64|820.24|822.88|820.48|822.64|820.24|0
1651670440000|2022-05-04 13:20:40|822.88|820.48|822.88|820.48|822.88|820.48|822.88|820.48|0
1651670450000|2022-05-04 13:20:50|822.4|820|822.64|820.24|822.64|820.24|822.4|820|0
1651670460000|2022-05-04 13:21:00|822.4|820|822.4|820|822.4|820|822.4|820|0
1651670470000|2022-05-04 13:21:10|822.16|819.76|822.16|819.76|822.16|819.76|822.16|819.76|0
1651670480000|2022-05-04 13:21:20|821.91|819.51|822.16|819.76|822.16|819.76|821.91|819.51|0
1651670500000|2022-05-04 13:21:40|822.4|820|822.64|820.24|822.64|820.24|822.4|820|0
1651670510000|2022-05-04 13:21:50|823.12|820.72|823.12|820.72|823.12|820.72|823.12|820.72|0
1651670520000|2022-05-04 13:22:00|822.88|820.48|822.88|820.48|822.88|820.48|822.64|820.24|0
1651670530000|2022-05-04 13:22:10|822.4|820|822.16|819.76|822.4|820|821.91|819.51|0
1651670540000|2022-05-04 13:22:20|822.4|820|822.64|820.24|822.64|820.24|822.4|820|0
1651670550000|2022-05-04 13:22:30|822.16|819.76|821.67|819.27|822.16|819.76|821.67|819.27|0
1651670560000|2022-05-04 13:22:40|821.43|819.03|821.91|819.51|821.91|819.51|821.43|819.03|0
1651670570000|2022-05-04 13:22:50|822.16|819.76|821.91|819.51|822.16|819.76|821.91|819.51|0
1651670580000|2022-05-04 13:23:00|822.16|819.76|822.16|819.76|822.16|819.76|822.16|819.76|0
1651670600000|2022-05-04 13:23:20|821.91|819.51|821.91|819.51|821.91|819.51|821.91|819.51|0
1651670610000|2022-05-04 13:23:30|822.16|819.76|821.91|819.51|822.16|819.76|821.91|819.51|0
1651670620000|2022-05-04 13:23:40|821.67|819.27|821.91|819.51|821.91|819.51|821.67|819.27|0
1651670640000|2022-05-04 13:24:00|821.67|819.27|821.67|819.27|821.67|819.27|821.67|819.27|0
1651670650000|2022-05-04 13:24:10|821.91|819.51|821.91|819.51|821.91|819.51|821.91|819.51|0
1651670660000|2022-05-04 13:24:20|822.16|819.76|821.91|819.51|822.16|819.76|821.91|819.51|0
1651670670000|2022-05-04 13:24:30|821.8|819.4|821.91|819.51|821.91|819.51|821.67|819.27|0
1651670680000|2022-05-04 13:24:40|822.04|819.64|822.04|819.64|822.04|819.64|822.04|819.64|0
1651670690000|2022-05-04 13:24:50|822.16|819.76|822.28|819.88|822.4|820|822.16|819.76|0
1651670700000|2022-05-04 13:25:00|822.16|819.76|821.91|819.51|822.16|819.76|821.91|819.51|0
1651670710000|2022-05-04 13:25:10|821.67|819.27|821.67|819.27|821.67|819.27|821.67|819.27|0
1651670720000|2022-05-04 13:25:20|821.91|819.51|821.19|818.79|821.91|819.51|821.19|818.79|0
1651670730000|2022-05-04 13:25:30|821.43|819.03|821.43|819.03|821.43|819.03|821.43|819.03|0
1651670740000|2022-05-04 13:25:40|821.67|819.27|821.56|819.16|821.67|819.27|821.43|819.03|0
1651670750000|2022-05-04 13:25:50|821.43|819.03|821.19|818.79|821.43|819.03|821.19|818.79|0
1651670760000|2022-05-04 13:26:00|820.95|818.55|821.19|818.79|821.19|818.79|820.95|818.55|0
1651670770000|2022-05-04 13:26:10|820.95|818.55|821.43|819.03|821.43|819.03|820.95|818.55|0
1651670790000|2022-05-04 13:26:30|821.32|818.92|821.43|819.03|821.43|819.03|821.32|818.92|0
1651670800000|2022-05-04 13:26:40|821.56|819.16|821.43|819.03|821.56|819.16|821.43|819.03|0
1651670810000|2022-05-04 13:26:50|821.67|819.27|821.67|819.27|821.67|819.27|821.67|819.27|0
1651670820000|2022-05-04 13:27:00|821.43|819.03|821.67|819.27|821.67|819.27|821.43|819.03|0
1651670830000|2022-05-04 13:27:10|821.19|818.79|821.19|818.79|821.19|818.79|821.19|818.79|0
1651670850000|2022-05-04 13:27:30|820.95|818.55|821.19|818.79|821.19|818.79|820.95|818.55|0
1651670860000|2022-05-04 13:27:40|821.43|819.03|821.43|819.03|821.43|819.03|821.43|819.03|0
1651670880000|2022-05-04 13:28:00|821.67|819.27|822.4|820|822.4|820|821.67|819.27|0
1651670900000|2022-05-04 13:28:20|822.16|819.76|822.16|819.76|822.16|819.76|821.91|819.51|0
1651670910000|2022-05-04 13:28:30|821.91|819.51|822.16|819.76|822.16|819.76|821.91|819.51|0
1651670920000|2022-05-04 13:28:40|822.4|820|821.91|819.51|822.4|820|821.91|819.51|0
1651670930000|2022-05-04 13:28:50|822.4|820|824.32|821.92|824.32|821.92|822.4|820|0
1651670940000|2022-05-04 13:29:00|824.45|822.05|823.84|821.44|824.45|822.05|823.84|821.44|0
1651670950000|2022-05-04 13:29:10|824.08|821.68|824.08|821.68|824.08|821.68|824.08|821.68|0
1651670960000|2022-05-04 13:29:20|824.32|821.92|824.21|821.81|824.32|821.92|824.21|821.81|0
1651670970000|2022-05-04 13:29:30|824.08|821.68|823.97|821.57|824.08|821.68|823.84|821.44|0
1651670980000|2022-05-04 13:29:40|823.84|821.44|824.08|821.68|824.08|821.68|823.84|821.44|0
1651670990000|2022-05-04 13:29:50|824.32|821.92|825.53|823.13|825.53|823.13|824.32|821.92|0
1651671000000|2022-05-04 13:30:00|825.05|822.65|824.81|822.41|825.29|822.89|824.81|822.41|0
1651671010000|2022-05-04 13:30:10|825.77|823.37|826.25|823.85|826.25|823.85|825.77|823.37|0
1651671020000|2022-05-04 13:30:20|825.29|822.89|826.49|824.09|826.49|824.09|825.29|822.89|0
1651671030000|2022-05-04 13:30:30|826.74|824.34|828.42|826.02|828.42|826.02|826.74|824.34|0
1651671040000|2022-05-04 13:30:40|827.94|825.54|828.31|825.91|828.31|825.91|826.74|824.34|0
1651671050000|2022-05-04 13:30:50|826.74|824.34|826.98|824.58|827.46|825.06|826.74|824.34|0
1651671060000|2022-05-04 13:31:00|827.46|825.06|827.7|825.3|827.94|825.54|827.22|824.82|0
1651671070000|2022-05-04 13:31:10|828.91|826.51|828.91|826.51|828.91|826.51|828.67|826.27|0
1651671080000|2022-05-04 13:31:20|828.67|826.27|828.91|826.51|829.39|826.99|828.67|826.27|0
1651671090000|2022-05-04 13:31:30|828.42|826.02|828.42|826.02|828.67|826.27|828.42|826.02|0
1651671100000|2022-05-04 13:31:40|827.46|825.06|828.91|826.51|828.91|826.51|827.46|825.06|0
1651671110000|2022-05-04 13:31:50|828.42|826.02|828.18|825.78|828.91|826.51|828.18|825.78|0
1651671120000|2022-05-04 13:32:00|828.55|826.15|828.67|826.27|828.67|826.27|827.94|825.54|0
1651671130000|2022-05-04 13:32:10|829.15|826.75|828.31|825.91|829.15|826.75|828.31|825.91|0
1651671140000|2022-05-04 13:32:20|828.91|826.51|829.63|827.23|829.63|827.23|827.46|825.06|0
1651671150000|2022-05-04 13:32:30|829.39|826.99|829.39|826.99|829.39|826.99|829.39|826.99|0
1651671160000|2022-05-04 13:32:40|829.87|827.47|829.63|827.23|830.11|827.71|829.63|827.23|0
1651671170000|2022-05-04 13:32:50|829.87|827.47|829.63|827.23|829.87|827.47|829.15|826.75|0
1651671180000|2022-05-04 13:33:00|830.11|827.71|830.6|828.2|830.6|828.2|830.11|827.71|0
1651671190000|2022-05-04 13:33:10|831.08|828.68|830.84|828.44|831.08|828.68|830.84|828.44|0
1651671200000|2022-05-04 13:33:20|830.36|827.96|830.6|828.2|830.6|828.2|829.87|827.47|0
1651671210000|2022-05-04 13:33:30|831.08|828.68|832.29|829.89|832.29|829.89|831.08|828.68|0
1651671220000|2022-05-04 13:33:40|833.01|830.61|831.8|829.4|833.25|830.85|831.8|829.4|0
1651671230000|2022-05-04 13:33:50|832.29|829.89|832.05|829.65|832.53|830.13|832.05|829.65|0
1651671240000|2022-05-04 13:34:00|830.84|828.44|832.05|829.65|832.05|829.65|829.63|827.23|0
1651671250000|2022-05-04 13:34:10|833.01|830.61|831.8|829.4|833.01|830.61|831.56|829.16|0
1651671260000|2022-05-04 13:34:20|830.84|828.44|831.8|829.4|831.8|829.4|830.84|828.44|0
1651671270000|2022-05-04 13:34:30|831.08|828.68|831.8|829.4|831.8|829.4|830.6|828.2|0
1651671280000|2022-05-04 13:34:40|832.65|830.25|833.01|830.61|833.25|830.85|832.65|830.25|0
1651671290000|2022-05-04 13:34:50|832.77|830.37|832.29|829.89|832.77|830.37|832.05|829.65|0
1651671300000|2022-05-04 13:35:00|833.01|830.61|831.56|829.16|833.01|830.61|831.56|829.16|0
1651671310000|2022-05-04 13:35:10|832.05|829.65|831.32|828.92|832.29|829.89|831.32|828.92|0
1651671320000|2022-05-04 13:35:20|832.53|830.13|832.05|829.65|832.53|830.13|831.8|829.4|0
1651671330000|2022-05-04 13:35:30|831.32|828.92|829.63|827.23|831.32|828.92|829.63|827.23|0
1651671340000|2022-05-04 13:35:40|829.87|827.47|830.48|828.08|830.48|828.08|829.15|826.75|0
1651671350000|2022-05-04 13:35:50|831.8|829.4|831.8|829.4|831.8|829.4|831.56|829.16|0
1651671360000|2022-05-04 13:36:00|831.32|828.92|830.84|828.44|831.32|828.92|830.84|828.44|0
1651671370000|2022-05-04 13:36:10|828.91|826.51|828.67|826.27|829.63|827.23|828.67|826.27|0
1651671380000|2022-05-04 13:36:20|828.55|826.15|828.91|826.51|828.91|826.51|828.55|826.15|0
1651671390000|2022-05-04 13:36:30|829.87|827.47|830.11|827.71|830.36|827.96|829.87|827.47|0
1651671400000|2022-05-04 13:36:40|829.15|826.75|829.63|827.23|829.63|827.23|829.15|826.75|0
1651671410000|2022-05-04 13:36:50|830.6|828.2|829.63|827.23|830.6|828.2|829.63|827.23|0
1651671420000|2022-05-04 13:37:00|829.87|827.47|829.39|826.99|830.36|827.96|829.39|826.99|0
1651671430000|2022-05-04 13:37:10|828.91|826.51|831.08|828.68|831.08|828.68|828.91|826.51|0
1651671440000|2022-05-04 13:37:20|831.8|829.4|831.56|829.16|831.8|829.4|831.32|828.92|0
1651671450000|2022-05-04 13:37:30|831.8|829.4|831.8|829.4|831.8|829.4|831.32|828.92|0
1651671460000|2022-05-04 13:37:40|830.84|828.44|831.08|828.68|831.08|828.68|830.36|827.96|0
1651671470000|2022-05-04 13:37:50|831.56|829.16|831.8|829.4|832.05|829.65|831.56|829.16|0
1651671480000|2022-05-04 13:38:00|831.32|828.92|831.45|829.05|832.29|829.89|831.32|828.92|0
1651671490000|2022-05-04 13:38:10|831.8|829.4|829.87|827.47|832.53|830.13|829.87|827.47|0
1651671500000|2022-05-04 13:38:20|829.63|827.23|829.63|827.23|830|827.6|829.39|826.99|0
1651671510000|2022-05-04 13:38:30|829.39|826.99|829.39|826.99|829.63|827.23|829.39|826.99|0
1651671520000|2022-05-04 13:38:40|829.87|827.47|829.15|826.75|829.87|827.47|829.15|826.75|0
1651671530000|2022-05-04 13:38:50|829.87|827.47|829.63|827.23|829.87|827.47|829.39|826.99|0
1651671540000|2022-05-04 13:39:00|829.03|826.63|828.18|825.78|829.39|826.99|828.18|825.78|0
1651671550000|2022-05-04 13:39:10|828.42|826.02|830.11|827.71|830.11|827.71|828.42|826.02|0
1651671560000|2022-05-04 13:39:20|831.08|828.68|830.84|828.44|831.32|828.92|830.84|828.44|0
1651671570000|2022-05-04 13:39:30|830.48|828.08|831.56|829.16|831.56|829.16|830.48|828.08|0
1651671580000|2022-05-04 13:39:40|830.84|828.44|831.32|828.92|831.56|829.16|830.84|828.44|0
1651671590000|2022-05-04 13:39:50|830.6|828.2|831.08|828.68|831.08|828.68|830.36|827.96|0
1651671600000|2022-05-04 13:40:00|831.56|829.16|832.05|829.65|832.29|829.89|831.08|828.68|0
1651671610000|2022-05-04 13:40:10|831.8|829.4|831.8|829.4|831.8|829.4|831.8|829.4|0
1651671620000|2022-05-04 13:40:20|831.32|828.92|830.36|827.96|831.32|828.92|830.36|827.96|0
1651671630000|2022-05-04 13:40:30|830.6|828.2|826.49|824.09|830.6|828.2|826.49|824.09|0
1651671640000|2022-05-04 13:40:40|826.25|823.85|827.94|825.54|827.94|825.54|826.25|823.85|0
1651671650000|2022-05-04 13:40:50|827.7|825.3|827.94|825.54|828.18|825.78|827.46|825.06|0
1651671660000|2022-05-04 13:41:00|826.98|824.58|825.77|823.37|827.22|824.82|825.77|823.37|0
1651671670000|2022-05-04 13:41:10|827.46|825.06|826.98|824.58|827.46|825.06|826.25|823.85|0
1651671680000|2022-05-04 13:41:20|827.46|825.06|828.91|826.51|829.15|826.75|827.46|825.06|0
1651671690000|2022-05-04 13:41:30|828.42|826.02|828.18|825.78|828.67|826.27|828.18|825.78|0
1651671700000|2022-05-04 13:41:40|827.46|825.06|828.91|826.51|828.91|826.51|827.46|825.06|0
1651671710000|2022-05-04 13:41:50|828.67|826.27|829.39|826.99|829.63|827.23|828.67|826.27|0
1651671720000|2022-05-04 13:42:00|829.15|826.75|829.87|827.47|829.87|827.47|829.15|826.75|0
1651671730000|2022-05-04 13:42:10|829.39|826.99|828.91|826.51|829.39|826.99|828.91|826.51|0
1651671740000|2022-05-04 13:42:20|829.15|826.75|829.87|827.47|830.11|827.71|829.15|826.75|0
1651671750000|2022-05-04 13:42:30|829.63|827.23|830.35|827.95|830.72|828.32|829.63|827.23|0
1651671760000|2022-05-04 13:42:40|830.11|827.71|829.27|826.87|830.11|827.71|829.27|826.87|0
1651671770000|2022-05-04 13:42:50|828.79|826.39|829.15|826.75|829.15|826.75|828.79|826.39|0
1651671780000|2022-05-04 13:43:00|829.39|826.99|830.11|827.71|830.11|827.71|829.03|826.63|0
1651671790000|2022-05-04 13:43:10|829.39|826.99|828.42|826.02|829.39|826.99|828.42|826.02|0
1651671800000|2022-05-04 13:43:20|826.98|824.58|826.74|824.34|826.98|824.58|825.53|823.13|0
1651671810000|2022-05-04 13:43:30|826.25|823.85|826.49|824.09|827.46|825.06|826.25|823.85|0
1651671820000|2022-05-04 13:43:40|827.7|825.3|828.67|826.27|829.15|826.75|827.7|825.3|0
1651671830000|2022-05-04 13:43:50|828.42|826.02|830.11|827.71|830.11|827.71|828.42|826.02|0
1651671840000|2022-05-04 13:44:00|829.63|827.23|829.63|827.23|830.11|827.71|829.63|827.23|0
1651671850000|2022-05-04 13:44:10|830.11|827.71|827.46|825.06|830.11|827.71|827.46|825.06|0
1651671860000|2022-05-04 13:44:20|826.98|824.58|827.22|824.82|827.34|824.94|826.74|824.34|0
1651671870000|2022-05-04 13:44:30|826.98|824.58|827.7|825.3|827.7|825.3|826.98|824.58|0
1651671880000|2022-05-04 13:44:40|826.98|824.58|827.22|824.82|827.22|824.82|826.98|824.58|0
1651671890000|2022-05-04 13:44:50|827.58|825.18|826.98|824.58|827.94|825.54|826.98|824.58|0
1651671900000|2022-05-04 13:45:00|825.29|822.89|823.6|821.2|825.77|823.37|823.6|821.2|0
1651671910000|2022-05-04 13:45:10|824.56|822.16|824.93|822.53|825.05|822.65|824.56|822.16|0
1651671920000|2022-05-04 13:45:20|824.56|822.16|824.56|822.16|824.56|822.16|823.24|820.84|0
1651671930000|2022-05-04 13:45:30|825.05|822.65|824.32|821.92|825.29|822.89|824.32|821.92|0
1651671940000|2022-05-04 13:45:40|824.93|822.53|824.81|822.41|824.93|822.53|824.69|822.29|0
1651671950000|2022-05-04 13:45:50|824.32|821.92|823.12|820.72|824.32|821.92|823.12|820.72|0
1651671960000|2022-05-04 13:46:00|822.88|820.48|824.81|822.41|824.81|822.41|822.88|820.48|0
1651671970000|2022-05-04 13:46:10|824.93|822.53|823.73|821.33|824.93|822.53|823.73|821.33|0
1651671980000|2022-05-04 13:46:20|823.84|821.44|823.84|821.44|824.32|821.92|823.84|821.44|0
1651671990000|2022-05-04 13:46:30|824.08|821.68|823.97|821.57|824.08|821.68|823.6|821.2|0
1651672000000|2022-05-04 13:46:40|825.29|822.89|825.05|822.65|825.65|823.25|825.05|822.65|0
1651672010000|2022-05-04 13:46:50|825.29|822.89|826.01|823.61|826.01|823.61|824.93|822.53|0
1651672020000|2022-05-04 13:47:00|826.73|824.33|824.69|822.29|826.73|824.33|824.56|822.16|0
1651672030000|2022-05-04 13:47:10|825.77|823.37|826.01|823.61|826.49|824.09|825.77|823.37|0
1651672040000|2022-05-04 13:47:20|826.14|823.74|826.25|823.85|826.25|823.85|825.53|823.13|0
1651672050000|2022-05-04 13:47:30|826.73|824.33|826.98|824.58|827.22|824.82|826.73|824.33|0
1651672060000|2022-05-04 13:47:40|827.46|825.06|827.22|824.82|827.7|825.3|827.22|824.82|0
1651672070000|2022-05-04 13:47:50|826.98|824.58|827.94|825.54|827.94|825.54|826.98|824.58|0
1651672080000|2022-05-04 13:48:00|827.1|824.7|826.49|824.09|827.22|824.82|826.49|824.09|0
1651672090000|2022-05-04 13:48:10|826.98|824.58|826.98|824.58|827.22|824.82|826.73|824.33|0
1651672100000|2022-05-04 13:48:20|826.49|824.09|825.29|822.89|826.49|824.09|825.29|822.89|0
1651672110000|2022-05-04 13:48:30|825.05|822.65|824.81|822.41|825.29|822.89|824.56|822.16|0
1651672120000|2022-05-04 13:48:40|825.77|823.37|825.53|823.13|825.77|823.37|825.53|823.13|0
1651672130000|2022-05-04 13:48:50|825.05|822.65|825.05|822.65|825.05|822.65|825.05|822.65|0
1651672140000|2022-05-04 13:49:00|824.81|822.41|823.6|821.2|824.81|822.41|823.48|821.08|0
1651672150000|2022-05-04 13:49:10|823.84|821.44|822.88|820.48|823.84|821.44|822.64|820.24|0
1651672160000|2022-05-04 13:49:20|823|820.6|821.91|819.51|823|820.6|821.91|819.51|0
1651672170000|2022-05-04 13:49:30|821.67|819.27|822.39|819.99|822.39|819.99|821.67|819.27|0
1651672180000|2022-05-04 13:49:40|822.64|820.24|822.64|820.24|823.12|820.72|822.64|820.24|0
1651672190000|2022-05-04 13:49:50|822.39|819.99|823.12|820.72|823.12|820.72|822.39|819.99|0
1651672200000|2022-05-04 13:50:00|823.36|820.96|823.6|821.2|823.6|821.2|823.36|820.96|0
1651672210000|2022-05-04 13:50:10|823.97|821.57|824.81|822.41|824.81|822.41|823.97|821.57|0
1651672220000|2022-05-04 13:50:20|825.05|822.65|826.01|823.61|826.01|823.61|825.05|822.65|0
1651672230000|2022-05-04 13:50:30|825.05|822.65|826.25|823.85|826.25|823.85|824.45|822.05|0
1651672240000|2022-05-04 13:50:40|826.01|823.61|826.25|823.85|826.25|823.85|826.01|823.61|0
1651672250000|2022-05-04 13:50:50|825.77|823.37|826.49|824.09|826.49|824.09|825.77|823.37|0
1651672260000|2022-05-04 13:51:00|826.62|824.22|826.25|823.85|826.73|824.33|826.25|823.85|0
1651672270000|2022-05-04 13:51:10|824.93|822.53|824.32|821.92|824.93|822.53|823.84|821.44|0
1651672280000|2022-05-04 13:51:20|825.29|822.89|826.73|824.33|826.73|824.33|825.29|822.89|0
1651672290000|2022-05-04 13:51:30|827.22|824.82|826.98|824.58|827.22|824.82|826.62|824.22|0
1651672300000|2022-05-04 13:51:40|826.25|823.85|826.73|824.33|826.73|824.33|825.77|823.37|0
1651672310000|2022-05-04 13:51:50|826.86|824.46|826.69|824.29|826.86|824.46|826.69|824.29|0
1651672320000|2022-05-04 13:52:00|827.36|824.96|827.12|824.72|827.6|825.2|827.12|824.72|0
1651672330000|2022-05-04 13:52:10|827.6|825.2|826.88|824.48|827.6|825.2|826.64|824.24|0
1651672340000|2022-05-04 13:52:20|826.76|824.36|826.52|824.12|827.12|824.72|826.52|824.12|0
1651672350000|2022-05-04 13:52:30|825.67|823.27|825.19|822.79|826.15|823.75|825.19|822.79|0
1651672360000|2022-05-04 13:52:40|825.43|823.03|824.95|822.55|825.43|823.03|824.22|821.82|0
1651672370000|2022-05-04 13:52:50|825.43|823.03|826.4|824|826.64|824.24|825.43|823.03|0
1651672380000|2022-05-04 13:53:00|826.88|824.48|826.28|823.88|826.88|824.48|826.28|823.88|0
1651672390000|2022-05-04 13:53:10|826.4|824|826.64|824.24|826.64|824.24|826.15|823.75|0
1651672400000|2022-05-04 13:53:20|826.4|824|824.71|822.31|826.76|824.36|824.71|822.31|0
1651672410000|2022-05-04 13:53:30|825.67|823.27|824.71|822.31|825.67|823.27|824.71|822.31|0
1651672420000|2022-05-04 13:53:40|824.95|822.55|824.22|821.82|824.95|822.55|823.5|821.1|0
1651672430000|2022-05-04 13:53:50|825.43|823.03|825.91|823.51|825.91|823.51|825.43|823.03|0
1651672440000|2022-05-04 13:54:00|826.88|824.48|828.69|826.29|828.69|826.29|826.88|824.48|0
1651672450000|2022-05-04 13:54:10|829.29|826.89|829.66|827.26|830.5|828.1|829.29|826.89|0
1651672460000|2022-05-04 13:54:20|829.53|827.13|830.74|828.34|830.74|828.34|829.29|826.89|0
1651672470000|2022-05-04 13:54:30|831.22|828.82|830.74|828.34|831.22|828.82|830.74|828.34|0
1651672480000|2022-05-04 13:54:40|830.5|828.1|830.5|828.1|830.5|828.1|829.77|827.37|0
1651672490000|2022-05-04 13:54:50|831.22|828.82|830.98|828.58|831.22|828.82|830.74|828.34|0
1651672500000|2022-05-04 13:55:00|832.43|830.03|830.5|828.1|832.43|830.03|830.5|828.1|0
1651672510000|2022-05-04 13:55:10|829.29|826.89|829.53|827.13|830.02|827.62|829.29|826.89|0
1651672520000|2022-05-04 13:55:20|829.77|827.37|829.77|827.37|830.5|828.1|829.77|827.37|0
1651672530000|2022-05-04 13:55:30|829.05|826.65|829.29|826.89|829.29|826.89|829.05|826.65|0
1651672540000|2022-05-04 13:55:40|829.77|827.37|828.33|825.93|829.77|827.37|828.33|825.93|0
1651672550000|2022-05-04 13:55:50|828.81|826.41|829.77|827.37|829.77|827.37|828.57|826.17|0
1651672560000|2022-05-04 13:56:00|830.02|827.62|829.77|827.37|830.02|827.62|829.77|827.37|0
1651672570000|2022-05-04 13:56:10|830.26|827.86|829.53|827.13|830.26|827.86|829.53|827.13|0
1651672580000|2022-05-04 13:56:20|829.05|826.65|828.81|826.41|829.29|826.89|828.81|826.41|0
1651672590000|2022-05-04 13:56:30|829.29|826.89|829.77|827.37|829.77|827.37|829.29|826.89|0
1651672600000|2022-05-04 13:56:40|829.53|827.13|829.53|827.13|830.5|828.1|829.53|827.13|0
1651672610000|2022-05-04 13:56:50|830.02|827.62|831.71|829.31|831.71|829.31|830.02|827.62|0
1651672620000|2022-05-04 13:57:00|830.5|828.1|831.71|829.31|831.71|829.31|830.5|828.1|0
1651672630000|2022-05-04 13:57:10|830.98|828.58|829.53|827.13|830.98|828.58|829.53|827.13|0
1651672640000|2022-05-04 13:57:20|829.77|827.37|830.74|828.34|830.74|828.34|829.77|827.37|0
1651672650000|2022-05-04 13:57:30|831.11|828.71|831.95|829.55|831.95|829.55|831.11|828.71|0
1651672660000|2022-05-04 13:57:40|831.83|829.43|832.91|830.51|832.91|830.51|831.83|829.43|0
1651672670000|2022-05-04 13:57:50|833.16|830.76|833.52|831.12|833.64|831.24|833.16|830.76|0
1651672680000|2022-05-04 13:58:00|834.12|831.72|833.4|831|834.36|831.96|833.4|831|0
1651672690000|2022-05-04 13:58:10|833.16|830.76|834.12|831.72|834.12|831.72|833.16|830.76|0
1651672700000|2022-05-04 13:58:20|833.77|831.37|834.12|831.72|834.12|831.72|833.77|831.37|0
1651672710000|2022-05-04 13:58:30|833.88|831.48|834.12|831.72|834.36|831.96|833.88|831.48|0
1651672720000|2022-05-04 13:58:40|834.36|831.96|834.12|831.72|834.36|831.96|834.12|831.72|0
1651672730000|2022-05-04 13:58:50|834.36|831.96|833.64|831.24|834.36|831.96|833.64|831.24|0
1651672740000|2022-05-04 13:59:00|833.16|830.76|833.4|831|833.64|831.24|833.16|830.76|0
1651672750000|2022-05-04 13:59:10|833.88|831.48|833.52|831.12|834.01|831.61|833.52|831.12|0
1651672760000|2022-05-04 13:59:20|834.12|831.72|834.36|831.96|834.36|831.96|834.12|831.72|0
1651672770000|2022-05-04 13:59:30|834.12|831.72|834.36|831.96|834.36|831.96|833.88|831.48|0
1651672780000|2022-05-04 13:59:40|834.61|832.21|834.36|831.96|834.61|832.21|834.36|831.96|0
1651672790000|2022-05-04 13:59:50|834.61|832.21|834.73|832.33|834.85|832.45|834.61|832.21|0
1651672800000|2022-05-04 14:00:00|834.85|832.45|834.49|832.09|836.18|833.78|834.49|832.09|0
1651672810000|2022-05-04 14:00:10|834.01|831.61|835.82|833.42|836.06|833.66|833.64|831.24|0
1651672820000|2022-05-04 14:00:20|836.06|833.66|836.06|833.66|836.06|833.66|835.82|833.42|0
1651672830000|2022-05-04 14:00:30|836.42|834.02|836.06|833.66|836.42|834.02|835.57|833.17|0
1651672840000|2022-05-04 14:00:40|837.27|834.87|838.72|836.32|838.72|836.32|837.27|834.87|0
1651672850000|2022-05-04 14:00:50|839.2|836.8|839.44|837.04|839.44|837.04|839.2|836.8|0
1651672860000|2022-05-04 14:01:00|839.69|837.29|839.44|837.04|839.69|837.29|839.44|837.04|0
1651672870000|2022-05-04 14:01:10|838.72|836.32|837.02|834.62|838.72|836.32|836.54|834.14|0
1651672880000|2022-05-04 14:01:20|838.23|835.83|838.48|836.08|838.48|836.08|838.23|835.83|0
1651672890000|2022-05-04 14:01:30|838.72|836.32|839.87|837.47|839.93|837.53|838.72|836.32|0
1651672900000|2022-05-04 14:01:40|839.63|837.23|841.08|838.68|841.08|838.68|839.63|837.23|0
1651672910000|2022-05-04 14:01:50|840.59|838.19|839.39|836.99|840.59|838.19|839.39|836.99|0
1651672920000|2022-05-04 14:02:00|839.87|837.47|837.45|835.05|839.87|837.47|837.45|835.05|0
1651672930000|2022-05-04 14:02:10|837.69|835.29|836.73|834.33|837.69|835.29|836.73|834.33|0
1651672940000|2022-05-04 14:02:20|837.69|835.29|837.21|834.81|837.69|835.29|837.21|834.81|0
1651672950000|2022-05-04 14:02:30|836.49|834.09|837.45|835.05|837.45|835.05|836.49|834.09|0
1651672960000|2022-05-04 14:02:40|836.61|834.21|836.49|834.09|836.61|834.21|836.49|834.09|0
1651672970000|2022-05-04 14:02:50|836.73|834.33|836|833.6|836.73|834.33|836|833.6|0
1651672980000|2022-05-04 14:03:00|836.24|833.84|836.97|834.57|837.21|834.81|836.24|833.84|0
1651672990000|2022-05-04 14:03:10|837.21|834.81|837.94|835.54|837.94|835.54|837.21|834.81|0
1651673000000|2022-05-04 14:03:20|838.66|836.26|838.66|836.26|838.66|836.26|837.94|835.54|0
1651673010000|2022-05-04 14:03:30|837.69|835.29|838.42|836.02|838.66|836.26|837.69|835.29|0
1651673020000|2022-05-04 14:03:40|839.39|836.99|837.69|835.29|839.39|836.99|837.69|835.29|0
1651673030000|2022-05-04 14:03:50|837.45|835.05|837.45|835.05|837.45|835.05|837.45|835.05|0
1651673040000|2022-05-04 14:04:00|837.94|835.54|837.94|835.54|837.94|835.54|837.69|835.29|0
1651673050000|2022-05-04 14:04:10|837.69|835.29|838.18|835.78|838.18|835.78|837.69|835.29|0
1651673060000|2022-05-04 14:04:20|838.54|836.14|838.66|836.26|838.66|836.26|838.54|836.14|0
1651673070000|2022-05-04 14:04:30|838.9|836.5|838.42|836.02|838.9|836.5|838.18|835.78|0
1651673080000|2022-05-04 14:04:40|837.94|835.54|838.66|836.26|838.66|836.26|837.21|834.81|0
1651673090000|2022-05-04 14:04:50|839.39|836.99|839.39|836.99|839.63|837.23|839.39|836.99|0
1651673100000|2022-05-04 14:05:00|838.9|836.5|838.9|836.5|838.9|836.5|838.42|836.02|0
1651673110000|2022-05-04 14:05:10|839.87|837.47|840.11|837.71|840.35|837.95|839.87|837.47|0
1651673120000|2022-05-04 14:05:20|840.24|837.84|839.27|836.87|840.24|837.84|839.14|836.74|0
1651673130000|2022-05-04 14:05:30|839.14|836.74|839.75|837.35|840.11|837.71|839.14|836.74|0
1651673140000|2022-05-04 14:05:40|839.87|837.47|840.59|838.19|840.59|838.19|839.63|837.23|0
1651673150000|2022-05-04 14:05:50|840.84|838.44|841.32|838.92|841.32|838.92|840.59|838.19|0
1651673160000|2022-05-04 14:06:00|843.01|840.61|842.77|840.37|843.5|841.1|842.53|840.13|0
1651673170000|2022-05-04 14:06:10|842.53|840.13|841.56|839.16|842.77|840.37|841.56|839.16|0
1651673180000|2022-05-04 14:06:20|842.17|839.77|842.77|840.37|842.77|840.37|842.17|839.77|0
1651673190000|2022-05-04 14:06:30|842.53|840.13|843.5|841.1|843.5|841.1|842.53|840.13|0
1651673200000|2022-05-04 14:06:40|843.25|840.85|844.22|841.82|844.22|841.82|843.25|840.85|0
1651673210000|2022-05-04 14:06:50|844.46|842.06|843.5|841.1|844.46|842.06|843.5|841.1|0
1651673220000|2022-05-04 14:07:00|843.98|841.58|843.98|841.58|843.98|841.58|843.74|841.34|0
1651673230000|2022-05-04 14:07:10|843.25|840.85|843.25|840.85|843.5|841.1|842.77|840.37|0
1651673240000|2022-05-04 14:07:20|843.5|841.1|843.25|840.85|843.5|841.1|843.25|840.85|0
1651673250000|2022-05-04 14:07:30|843.01|840.61|843.98|841.58|843.98|841.58|843.01|840.61|0
1651673260000|2022-05-04 14:07:40|843.74|841.34|842.77|840.37|843.74|841.34|842.77|840.37|0
1651673270000|2022-05-04 14:07:50|843.01|840.61|843.01|840.61|843.25|840.85|843.01|840.61|0
1651673280000|2022-05-04 14:08:00|843.74|841.34|843.01|840.61|843.74|841.34|842.53|840.13|0
1651673290000|2022-05-04 14:08:10|842.77|840.37|843.5|841.1|843.5|841.1|842.77|840.37|0
1651673300000|2022-05-04 14:08:20|843.74|841.34|843.98|841.58|843.98|841.58|843.74|841.34|0
1651673310000|2022-05-04 14:08:30|844.22|841.82|844.22|841.82|844.46|842.06|843.98|841.58|0
1651673320000|2022-05-04 14:08:40|843.74|841.34|842.77|840.37|843.74|841.34|842.77|840.37|0
1651673330000|2022-05-04 14:08:50|842.29|839.89|842.05|839.65|842.29|839.89|842.05|839.65|0
1651673340000|2022-05-04 14:09:00|842.29|839.89|841.56|839.16|842.53|840.13|841.56|839.16|0
1651673350000|2022-05-04 14:09:10|842.05|839.65|841.32|838.92|842.05|839.65|841.32|838.92|0
1651673360000|2022-05-04 14:09:20|841.8|839.4|841.8|839.4|841.8|839.4|841.56|839.16|0
1651673370000|2022-05-04 14:09:30|842.05|839.65|842.05|839.65|842.05|839.65|841.56|839.16|0
1651673380000|2022-05-04 14:09:40|841.8|839.4|843.01|840.61|843.01|840.61|841.8|839.4|0
1651673390000|2022-05-04 14:09:50|843.62|841.22|843.25|840.85|843.62|841.22|843.25|840.85|0
1651673400000|2022-05-04 14:10:00|842.53|840.13|843.74|841.34|843.74|841.34|842.53|840.13|0
1651673410000|2022-05-04 14:10:10|844.46|842.06|842.29|839.89|844.46|842.06|842.29|839.89|0
1651673420000|2022-05-04 14:10:20|841.56|839.16|841.08|838.68|841.56|839.16|841.08|838.68|0
1651673430000|2022-05-04 14:10:30|841.56|839.16|840.84|838.44|841.56|839.16|840.84|838.44|0
1651673440000|2022-05-04 14:10:40|840.59|838.19|840.96|838.56|840.96|838.56|840.59|838.19|0
1651673450000|2022-05-04 14:10:50|840.59|838.19|840.11|837.71|840.59|838.19|839.87|837.47|0
1651673460000|2022-05-04 14:11:00|840.35|837.95|839.87|837.47|840.35|837.95|839.87|837.47|0
1651673470000|2022-05-04 14:11:10|840.35|837.95|840.35|837.95|840.35|837.95|840.11|837.71|0
1651673480000|2022-05-04 14:11:20|839.87|837.47|840.35|837.95|840.35|837.95|839.87|837.47|0
1651673490000|2022-05-04 14:11:30|839.63|837.23|839.39|836.99|839.63|837.23|839.14|836.74|0
1651673500000|2022-05-04 14:11:40|838.9|836.5|838.42|836.02|838.9|836.5|838.42|836.02|0
1651673510000|2022-05-04 14:11:50|839.03|836.63|839.63|837.23|839.63|837.23|839.03|836.63|0
1651673520000|2022-05-04 14:12:00|839.87|837.47|839.39|836.99|839.87|837.47|839.39|836.99|0
1651673530000|2022-05-04 14:12:10|839.63|837.23|840.84|838.44|840.84|838.44|839.63|837.23|0
1651673540000|2022-05-04 14:12:20|841.08|838.68|840.59|838.19|841.08|838.68|840.59|838.19|0
1651673550000|2022-05-04 14:12:30|840.35|837.95|841.08|838.68|841.08|838.68|840.35|837.95|0
1651673560000|2022-05-04 14:12:40|841.32|838.92|841.8|839.4|841.8|839.4|841.32|838.92|0
1651673570000|2022-05-04 14:12:50|842.05|839.65|841.8|839.4|842.29|839.89|841.8|839.4|0
1651673580000|2022-05-04 14:13:00|841.56|839.16|841.32|838.92|841.56|839.16|840.84|838.44|0
1651673590000|2022-05-04 14:13:10|841.56|839.16|840.24|837.84|841.56|839.16|840.11|837.71|0
1651673600000|2022-05-04 14:13:20|840.59|838.19|840.35|837.95|840.59|838.19|840.11|837.71|0
1651673610000|2022-05-04 14:13:30|841.08|838.68|841.08|838.68|841.32|838.92|841.08|838.68|0
1651673620000|2022-05-04 14:13:40|840.84|838.44|841.8|839.4|841.8|839.4|840.84|838.44|0
1651673630000|2022-05-04 14:13:50|841.45|839.05|841.56|839.16|841.69|839.29|841.32|838.92|0
1651673640000|2022-05-04 14:14:00|842.04|839.64|842.53|840.13|842.53|840.13|842.04|839.64|0
1651673650000|2022-05-04 14:14:10|841.93|839.53|841.93|839.53|841.93|839.53|841.93|839.53|0
1651673660000|2022-05-04 14:14:20|842.53|840.13|842.04|839.64|842.53|840.13|842.04|839.64|0
1651673670000|2022-05-04 14:14:30|842.53|840.13|843.98|841.58|843.98|841.58|842.53|840.13|0
1651673680000|2022-05-04 14:14:40|845.43|843.03|845.67|843.27|845.92|843.52|845.43|843.03|0
1651673690000|2022-05-04 14:14:50|845.92|843.52|845.92|843.52|845.92|843.52|845.67|843.27|0
1651673700000|2022-05-04 14:15:00|847.37|844.97|848.34|845.94|848.34|845.94|847.37|844.97|0
1651673710000|2022-05-04 14:15:10|847.85|845.45|848.34|845.94|848.34|845.94|847.61|845.21|0
1651673720000|2022-05-04 14:15:20|849.55|847.15|850.03|847.63|850.03|847.63|849.31|846.91|0
1651673730000|2022-05-04 14:15:30|850.27|847.87|850.03|847.63|850.27|847.87|850.03|847.63|0
1651673740000|2022-05-04 14:15:40|850.27|847.87|848.82|846.42|850.27|847.87|848.82|846.42|0
1651673750000|2022-05-04 14:15:50|847.85|845.45|848.09|845.69|848.09|845.69|847.61|845.21|0
1651673760000|2022-05-04 14:16:00|848.34|845.94|848.58|846.18|848.82|846.42|848.34|845.94|0
1651673770000|2022-05-04 14:16:10|849.06|846.66|848.95|846.55|849.06|846.66|848.58|846.18|0
1651673780000|2022-05-04 14:16:20|848.58|846.18|848.82|846.42|848.82|846.42|847.85|845.45|0
1651673790000|2022-05-04 14:16:30|848.34|845.94|847.13|844.73|848.34|845.94|847.13|844.73|0
1651673800000|2022-05-04 14:16:40|846.88|844.48|846.64|844.24|847.13|844.73|846.64|844.24|0
1651673810000|2022-05-04 14:16:50|846.4|844|846.88|844.48|846.88|844.48|846.4|844|0
1651673820000|2022-05-04 14:17:00|846.4|844|846.88|844.48|846.88|844.48|846.16|843.76|0
1651673830000|2022-05-04 14:17:10|846.64|844.24|846.64|844.24|847.13|844.73|846.64|844.24|0
1651673840000|2022-05-04 14:17:20|846.88|844.48|847.13|844.73|847.13|844.73|846.88|844.48|0
1651673850000|2022-05-04 14:17:30|846.88|844.48|846.4|844|846.88|844.48|846.4|844|0
1651673860000|2022-05-04 14:17:40|846.28|843.88|847.01|844.61|847.01|844.61|846.28|843.88|0
1651673870000|2022-05-04 14:17:50|846.88|844.48|846.4|844|846.88|844.48|846.4|844|0
1651673880000|2022-05-04 14:18:00|846.64|844.24|846.77|844.37|846.88|844.48|846.64|844.24|0
1651673890000|2022-05-04 14:18:10|846.88|844.48|846.64|844.24|846.88|844.48|846.53|844.13|0
1651673900000|2022-05-04 14:18:20|845.92|843.52|845.43|843.03|845.92|843.52|845.43|843.03|0
1651673910000|2022-05-04 14:18:30|845.92|843.52|846.4|844|846.64|844.24|845.92|843.52|0
1651673920000|2022-05-04 14:18:40|845.92|843.52|844.95|842.55|845.92|843.52|844.95|842.55|0
1651673930000|2022-05-04 14:18:50|845.19|842.79|845.43|843.03|845.8|843.4|845.19|842.79|0
1651673940000|2022-05-04 14:19:00|845.92|843.52|847.13|844.73|847.13|844.73|845.92|843.52|0
1651673950000|2022-05-04 14:19:10|846.53|844.13|844.22|841.82|846.53|844.13|844.22|841.82|0
1651673960000|2022-05-04 14:19:20|844.71|842.31|844.46|842.06|845.43|843.03|844.46|842.06|0
1651673970000|2022-05-04 14:19:30|844.35|841.95|844.71|842.31|844.71|842.31|844.35|841.95|0
1651673980000|2022-05-04 14:19:40|845.56|843.16|845.92|843.52|846.16|843.76|845.56|843.16|0
1651673990000|2022-05-04 14:19:50|846.16|843.76|846.4|844|846.4|844|845.92|843.52|0
1651674000000|2022-05-04 14:20:00|845.92|843.52|847.61|845.21|847.61|845.21|845.92|843.52|0
1651674010000|2022-05-04 14:20:10|847.13|844.73|845.92|843.52|847.13|844.73|845.92|843.52|0
1651674020000|2022-05-04 14:20:20|846.16|843.76|845.92|843.52|846.64|844.24|845.92|843.52|0
1651674030000|2022-05-04 14:20:30|845.43|843.03|845.92|843.52|845.92|843.52|845.43|843.03|0
1651674040000|2022-05-04 14:20:40|845.43|843.03|845.43|843.03|845.43|843.03|844.46|842.06|0
1651674050000|2022-05-04 14:20:50|845.67|843.27|845.19|842.79|845.67|843.27|845.19|842.79|0
1651674060000|2022-05-04 14:21:00|844.95|842.55|844.71|842.31|845.19|842.79|844.71|842.31|0
1651674070000|2022-05-04 14:21:10|845.19|842.79|844.95|842.55|845.19|842.79|844.46|842.06|0
1651674080000|2022-05-04 14:21:20|845.19|842.79|845.92|843.52|845.92|843.52|845.19|842.79|0
1651674090000|2022-05-04 14:21:30|845.67|843.27|845.92|843.52|845.92|843.52|845.43|843.03|0
1651674100000|2022-05-04 14:21:40|846.16|843.76|846.28|843.88|846.4|844|845.92|843.52|0
1651674110000|2022-05-04 14:21:50|846.64|844.24|847.13|844.73|847.61|845.21|846.64|844.24|0
1651674120000|2022-05-04 14:22:00|847.37|844.97|847.13|844.73|847.61|845.21|847.13|844.73|0
1651674130000|2022-05-04 14:22:10|846.64|844.24|846.16|843.76|846.64|844.24|846.16|843.76|0
1651674140000|2022-05-04 14:22:20|845.92|843.52|845.43|843.03|845.92|843.52|845.07|842.67|0
1651674150000|2022-05-04 14:22:30|844.71|842.31|845.67|843.27|845.67|843.27|844.71|842.31|0
1651674160000|2022-05-04 14:22:40|845.43|843.03|845.19|842.79|845.43|843.03|844.95|842.55|0
1651674170000|2022-05-04 14:22:50|844.95|842.55|845.19|842.79|845.67|843.27|844.95|842.55|0
1651674180000|2022-05-04 14:23:00|845.92|843.52|845.92|843.52|845.92|843.52|845.92|843.52|0
1651674190000|2022-05-04 14:23:10|845.43|843.03|845.19|842.79|845.43|843.03|844.95|842.55|0
1651674200000|2022-05-04 14:23:20|844.71|842.31|845.43|843.03|845.43|843.03|844.71|842.31|0
1651674210000|2022-05-04 14:23:30|844.95|842.55|844.95|842.55|844.95|842.55|844.71|842.31|0
1651674220000|2022-05-04 14:23:40|844.46|842.06|844.22|841.82|844.46|842.06|844.22|841.82|0
1651674230000|2022-05-04 14:23:50|844.46|842.06|844.59|842.19|844.59|842.19|843.74|841.34|0
1651674240000|2022-05-04 14:24:00|843.98|841.58|844.22|841.82|844.22|841.82|843.98|841.58|0
1651674250000|2022-05-04 14:24:10|843.25|840.85|842.53|840.13|843.25|840.85|842.53|840.13|0
1651674260000|2022-05-04 14:24:20|842.41|840.01|843.5|841.1|843.5|841.1|842.41|840.01|0
1651674270000|2022-05-04 14:24:30|843.74|841.34|843.74|841.34|843.98|841.58|843.74|841.34|0
1651674280000|2022-05-04 14:24:40|843.98|841.58|844.95|842.55|844.95|842.55|843.98|841.58|0
1651674290000|2022-05-04 14:24:50|845.19|842.79|844.59|842.19|845.19|842.79|844.46|842.06|0
1651674300000|2022-05-04 14:25:00|844.95|842.55|844.95|842.55|845.19|842.79|844.95|842.55|0
1651674310000|2022-05-04 14:25:10|845.19|842.79|845.43|843.03|845.43|843.03|844.95|842.55|0
1651674320000|2022-05-04 14:25:20|845.92|843.52|843.74|841.34|845.92|843.52|843.5|841.1|0
1651674330000|2022-05-04 14:25:30|843.5|841.1|846.16|843.76|846.16|843.76|843.5|841.1|0
1651674340000|2022-05-04 14:25:40|845.67|843.27|845.31|842.91|845.67|843.27|845.31|842.91|0
1651674350000|2022-05-04 14:25:50|844.95|842.55|845.43|843.03|845.67|843.27|844.95|842.55|0
1651674360000|2022-05-04 14:26:00|845.67|843.27|843.01|840.61|845.67|843.27|843.01|840.61|0
1651674370000|2022-05-04 14:26:10|843.25|840.85|842.04|839.64|843.25|840.85|842.04|839.64|0
1651674380000|2022-05-04 14:26:20|842.53|840.13|842.29|839.89|842.77|840.37|842.04|839.64|0
1651674390000|2022-05-04 14:26:30|841.8|839.4|841.32|838.92|841.8|839.4|840.83|838.43|0
1651674400000|2022-05-04 14:26:40|842.04|839.64|841.8|839.4|842.53|840.13|841.8|839.4|0
1651674410000|2022-05-04 14:26:50|841.08|838.68|840.83|838.43|841.08|838.68|840.35|837.95|0
1651674420000|2022-05-04 14:27:00|840.35|837.95|840.83|838.43|840.83|838.43|840.24|837.84|0
1651674430000|2022-05-04 14:27:10|840.59|838.19|840.24|837.84|840.59|838.19|840.11|837.71|0
1651674440000|2022-05-04 14:27:20|840.35|837.95|839.87|837.47|840.35|837.95|839.87|837.47|0
1651674450000|2022-05-04 14:27:30|839.63|837.23|839.87|837.47|839.87|837.47|838.9|836.5|0
1651674460000|2022-05-04 14:27:40|840.35|837.95|841.93|839.53|842.04|839.64|840.35|837.95|0
1651674470000|2022-05-04 14:27:50|842.29|839.89|842.53|840.13|842.53|840.13|842.04|839.64|0
1651674480000|2022-05-04 14:28:00|842.04|839.64|841.56|839.16|842.04|839.64|841.32|838.92|0
1651674490000|2022-05-04 14:28:10|842.04|839.64|842.53|840.13|842.53|840.13|842.04|839.64|0
1651674500000|2022-05-04 14:28:20|842.9|840.5|842.04|839.64|842.9|840.5|842.04|839.64|0
1651674510000|2022-05-04 14:28:30|842.29|839.89|842.29|839.89|842.53|840.13|841.8|839.4|0
1651674520000|2022-05-04 14:28:40|841.56|839.16|840.83|838.43|841.8|839.4|840.83|838.43|0
1651674530000|2022-05-04 14:28:50|840.59|838.19|840.59|838.19|841.32|838.92|840.59|838.19|0
1651674540000|2022-05-04 14:29:00|841.08|838.68|840.35|837.95|841.08|838.68|840.35|837.95|0
1651674550000|2022-05-04 14:29:10|840.48|838.08|840.59|838.19|841.08|838.68|840.48|838.08|0
1651674560000|2022-05-04 14:29:20|841.08|838.68|841.56|839.16|841.56|839.16|841.08|838.68|0
1651674570000|2022-05-04 14:29:30|842.53|840.13|842.29|839.89|843.01|840.61|842.29|839.89|0
1651674580000|2022-05-04 14:29:40|842.04|839.64|842.77|840.37|842.77|840.37|842.04|839.64|0
1651674590000|2022-05-04 14:29:50|842.53|840.13|842.65|840.25|842.65|840.25|842.29|839.89|0
1651674600000|2022-05-04 14:30:00|842.29|839.89|843.49|841.09|843.49|841.09|841.8|839.4|0
1651674610000|2022-05-04 14:30:10|844.46|842.06|843.01|840.61|844.46|842.06|843.01|840.61|0
1651674620000|2022-05-04 14:30:20|843.98|841.58|843.98|841.58|844.22|841.82|843.74|841.34|0
1651674630000|2022-05-04 14:30:30|844.46|842.06|843.74|841.34|844.46|842.06|843.74|841.34|0
1651674640000|2022-05-04 14:30:40|843.98|841.58|843.49|841.09|843.98|841.58|843.25|840.85|0
1651674650000|2022-05-04 14:30:50|843.74|841.34|841.8|839.4|843.98|841.58|841.8|839.4|0
1651674660000|2022-05-04 14:31:00|842.29|839.89|842.04|839.64|842.29|839.89|842.04|839.64|0
1651674670000|2022-05-04 14:31:10|841.56|839.16|841.32|838.92|841.56|839.16|840.83|838.43|0
1651674680000|2022-05-04 14:31:20|841.08|838.68|843.25|840.85|843.25|840.85|841.08|838.68|0
1651674690000|2022-05-04 14:31:30|843.74|841.34|843.62|841.22|843.74|841.34|843.25|840.85|0
1651674700000|2022-05-04 14:31:40|844.22|841.82|842.29|839.89|844.22|841.82|842.29|839.89|0
1651674710000|2022-05-04 14:31:50|842.77|840.37|842.04|839.64|843.01|840.61|842.04|839.64|0
1651674720000|2022-05-04 14:32:00|841.56|839.16|841.08|838.68|841.8|839.4|841.08|838.68|0
1651674730000|2022-05-04 14:32:10|842.53|840.13|841.8|839.4|842.53|840.13|841.32|838.92|0
1651674740000|2022-05-04 14:32:20|842.04|839.64|842.53|840.13|842.53|840.13|841.8|839.4|0
1651674750000|2022-05-04 14:32:30|842.65|840.25|843.98|841.58|843.98|841.58|842.65|840.25|0
1651674760000|2022-05-04 14:32:40|843.74|841.34|844.22|841.82|844.22|841.82|843.74|841.34|0
1651674770000|2022-05-04 14:32:50|844.46|842.06|845.56|843.16|845.56|843.16|844.46|842.06|0
1651674780000|2022-05-04 14:33:00|845.91|843.51|846.64|844.24|846.88|844.48|845.91|843.51|0
1651674790000|2022-05-04 14:33:10|846.4|844|847.85|845.45|847.85|845.45|846.4|844|0
1651674800000|2022-05-04 14:33:20|847.37|844.97|847.12|844.72|847.37|844.97|846.64|844.24|0
1651674810000|2022-05-04 14:33:30|847.37|844.97|847.12|844.72|847.37|844.97|846.88|844.48|0
1651674820000|2022-05-04 14:33:40|845.91|843.51|847.37|844.97|847.37|844.97|845.91|843.51|0
1651674830000|2022-05-04 14:33:50|847.85|845.45|848.82|846.42|848.82|846.42|847.85|845.45|0
1651674840000|2022-05-04 14:34:00|849.79|847.39|850.03|847.63|850.03|847.63|849.3|846.9|0
1651674850000|2022-05-04 14:34:10|849.79|847.39|850.27|847.87|850.27|847.87|849.79|847.39|0
1651674860000|2022-05-04 14:34:20|851|848.6|851.97|849.57|851.97|849.57|851|848.6|0
1651674870000|2022-05-04 14:34:30|851.73|849.33|852.21|849.81|852.21|849.81|851.73|849.33|0
1651674880000|2022-05-04 14:34:40|851.97|849.57|851.24|848.84|851.97|849.57|851.24|848.84|0
1651674890000|2022-05-04 14:34:50|851.48|849.08|850.51|848.11|851.48|849.08|850.51|848.11|0
1651674900000|2022-05-04 14:35:00|850.03|847.63|849.3|846.9|850.03|847.63|849.3|846.9|0
1651674910000|2022-05-04 14:35:10|849.79|847.39|850.27|847.87|850.51|848.11|849.79|847.39|0
1651674920000|2022-05-04 14:35:20|850.03|847.63|848.58|846.18|850.03|847.63|848.58|846.18|0
1651674930000|2022-05-04 14:35:30|848.34|845.94|848.34|845.94|848.82|846.42|848.34|845.94|0
1651674940000|2022-05-04 14:35:40|848.82|846.42|848.82|846.42|849.06|846.66|848.58|846.18|0
1651674950000|2022-05-04 14:35:50|848.09|845.69|845.91|843.51|848.09|845.69|845.91|843.51|0
1651674960000|2022-05-04 14:36:00|845.67|843.27|845.67|843.27|845.67|843.27|845.43|843.03|0
1651674970000|2022-05-04 14:36:10|845.43|843.03|845.43|843.03|845.43|843.03|845.19|842.79|0
1651674980000|2022-05-04 14:36:20|845.07|842.67|845.67|843.27|845.8|843.4|845.07|842.67|0
1651674990000|2022-05-04 14:36:30|846.22|843.82|845.61|843.21|846.22|843.82|845.61|843.21|0
1651675000000|2022-05-04 14:36:40|845.13|842.73|846.1|843.7|846.1|843.7|845.13|842.73|0
1651675010000|2022-05-04 14:36:50|846.34|843.94|846.58|844.18|846.58|844.18|845.86|843.46|0
1651675020000|2022-05-04 14:37:00|846.82|844.42|846.82|844.42|846.82|844.42|846.1|843.7|0
1651675030000|2022-05-04 14:37:10|846.95|844.55|846.1|843.7|846.95|844.55|846.1|843.7|0
1651675040000|2022-05-04 14:37:20|845.86|843.46|845.37|842.97|845.86|843.46|845.37|842.97|0
1651675050000|2022-05-04 14:37:30|846.22|843.82|845.86|843.46|846.22|843.82|845.86|843.46|0
1651675060000|2022-05-04 14:37:40|846.1|843.7|844.77|842.37|846.1|843.7|844.77|842.37|0
1651675070000|2022-05-04 14:37:50|844.89|842.49|845.74|843.34|845.74|843.34|844.89|842.49|0
1651675080000|2022-05-04 14:38:00|844.89|842.49|844.89|842.49|844.89|842.49|844.4|842|0
1651675090000|2022-05-04 14:38:10|845.37|842.97|845.37|842.97|845.37|842.97|845.01|842.61|0
1651675100000|2022-05-04 14:38:20|844.89|842.49|844.65|842.25|845.13|842.73|844.65|842.25|0
1651675110000|2022-05-04 14:38:30|844.89|842.49|844.65|842.25|845.01|842.61|844.65|842.25|0
1651675120000|2022-05-04 14:38:40|844.89|842.49|844.65|842.25|844.89|842.49|844.16|841.76|0
1651675130000|2022-05-04 14:38:50|845.13|842.73|845.13|842.73|845.61|843.21|845.13|842.73|0
1651675140000|2022-05-04 14:39:00|845.61|843.21|845.37|842.97|845.61|843.21|845.37|842.97|0
1651675150000|2022-05-04 14:39:10|845.74|843.34|845.74|843.34|846.1|843.7|845.74|843.34|0
1651675160000|2022-05-04 14:39:20|845.86|843.46|844.4|842|845.86|843.46|844.4|842|0
1651675170000|2022-05-04 14:39:30|844.65|842.25|844.16|841.76|844.65|842.25|844.16|841.76|0
1651675180000|2022-05-04 14:39:40|843.92|841.52|843.68|841.28|844.4|842|843.68|841.28|0
1651675190000|2022-05-04 14:39:50|843.44|841.04|843.44|841.04|843.44|841.04|843.08|840.68|0
1651675200000|2022-05-04 14:40:00|843.68|841.28|844.4|842|844.65|842.25|843.68|841.28|0
1651675210000|2022-05-04 14:40:10|843.2|840.8|841.5|839.1|843.2|840.8|841.5|839.1|0
1651675220000|2022-05-04 14:40:20|841.26|838.86|841.99|839.59|841.99|839.59|841.02|838.62|0
1651675230000|2022-05-04 14:40:30|842.23|839.83|842.23|839.83|842.23|839.83|842.23|839.83|0
1651675240000|2022-05-04 14:40:40|842.47|840.07|841.75|839.35|842.71|840.31|841.75|839.35|0
1651675250000|2022-05-04 14:40:50|841.99|839.59|840.54|838.14|841.99|839.59|840.54|838.14|0
1651675260000|2022-05-04 14:41:00|840.3|837.9|841.02|838.62|841.26|838.86|840.3|837.9|0
1651675270000|2022-05-04 14:41:10|841.26|838.86|841.26|838.86|841.5|839.1|841.26|838.86|0
1651675280000|2022-05-04 14:41:20|841.75|839.35|841.75|839.35|841.75|839.35|841.39|838.99|0
1651675290000|2022-05-04 14:41:30|842.23|839.83|842.95|840.55|842.95|840.55|842.23|839.83|0
1651675300000|2022-05-04 14:41:40|841.99|839.59|841.5|839.1|842.36|839.96|841.5|839.1|0
1651675310000|2022-05-04 14:41:50|841.15|838.75|840.78|838.38|841.15|838.75|840.54|838.14|0
1651675320000|2022-05-04 14:42:00|841.26|838.86|841.75|839.35|842.47|840.07|841.26|838.86|0
1651675330000|2022-05-04 14:42:10|841.26|838.86|842.23|839.83|842.23|839.83|841.26|838.86|0
1651675340000|2022-05-04 14:42:20|841.75|839.35|841.5|839.1|841.75|839.35|840.54|838.14|0
1651675350000|2022-05-04 14:42:30|841.26|838.86|841.02|838.62|841.26|838.86|841.02|838.62|0
1651675360000|2022-05-04 14:42:40|841.99|839.59|842.23|839.83|842.23|839.83|841.87|839.47|0
1651675370000|2022-05-04 14:42:50|842.47|840.07|842.23|839.83|842.71|840.31|841.99|839.59|0
1651675380000|2022-05-04 14:43:00|841.75|839.35|841.5|839.1|841.99|839.59|841.5|839.1|0
1651675390000|2022-05-04 14:43:10|841.75|839.35|841.99|839.59|842.47|840.07|841.75|839.35|0
1651675400000|2022-05-04 14:43:20|842.23|839.83|842.95|840.55|842.95|840.55|842.23|839.83|0
1651675410000|2022-05-04 14:43:30|843.2|840.8|843.2|840.8|843.2|840.8|843.2|840.8|0
1651675420000|2022-05-04 14:43:40|843.44|841.04|842.47|840.07|843.44|841.04|842.47|840.07|0
1651675430000|2022-05-04 14:43:50|842.95|840.55|843.92|841.52|843.92|841.52|842.95|840.55|0
1651675440000|2022-05-04 14:44:00|843.68|841.28|843.68|841.28|843.68|841.28|843.44|841.04|0
1651675450000|2022-05-04 14:44:10|843.44|841.04|843.44|841.04|844.16|841.76|843.44|841.04|0
1651675460000|2022-05-04 14:44:20|843.32|840.92|843.44|841.04|843.68|841.28|843.32|840.92|0
1651675470000|2022-05-04 14:44:30|843.68|841.28|842.95|840.55|843.68|841.28|842.95|840.55|0
1651675480000|2022-05-04 14:44:40|842.47|840.07|843.2|840.8|843.44|841.04|842.47|840.07|0
1651675490000|2022-05-04 14:44:50|842.95|840.55|842.95|840.55|842.95|840.55|842.95|840.55|0
1651675500000|2022-05-04 14:45:00|842.47|840.07|843.44|841.04|843.44|841.04|842.47|840.07|0
1651675510000|2022-05-04 14:45:10|842.95|840.55|841.99|839.59|842.95|840.55|841.99|839.59|0
1651675520000|2022-05-04 14:45:20|841.26|838.86|840.78|838.38|841.26|838.86|840.78|838.38|0
1651675530000|2022-05-04 14:45:30|840.66|838.26|841.26|838.86|841.26|838.86|840.06|837.66|0
1651675540000|2022-05-04 14:45:40|841.99|839.59|842.23|839.83|842.47|840.07|841.99|839.59|0
1651675550000|2022-05-04 14:45:50|841.99|839.59|842.23|839.83|842.23|839.83|841.5|839.1|0
1651675560000|2022-05-04 14:46:00|842.47|840.07|841.99|839.59|842.47|840.07|841.5|839.1|0
1651675570000|2022-05-04 14:46:10|842.23|839.83|841.63|839.23|842.23|839.83|841.63|839.23|0
1651675580000|2022-05-04 14:46:20|841.99|839.59|841.5|839.1|841.99|839.59|841.5|839.1|0
1651675590000|2022-05-04 14:46:30|841.99|839.59|841.99|839.59|842.23|839.83|841.99|839.59|0
1651675600000|2022-05-04 14:46:40|841.75|839.35|841.26|838.86|841.75|839.35|841.26|838.86|0
1651675610000|2022-05-04 14:46:50|841.5|839.1|841.26|838.86|841.75|839.35|841.26|838.86|0
1651675620000|2022-05-04 14:47:00|840.54|838.14|841.5|839.1|841.5|839.1|840.54|838.14|0
1651675630000|2022-05-04 14:47:10|841.02|838.62|840.78|838.38|841.02|838.62|840.78|838.38|0
1651675640000|2022-05-04 14:47:20|840.3|837.9|840.05|837.65|840.3|837.9|840.05|837.65|0
1651675650000|2022-05-04 14:47:30|840.54|838.14|839.33|836.93|840.54|838.14|839.33|836.93|0
1651675660000|2022-05-04 14:47:40|839.09|836.69|840.05|837.65|840.05|837.65|839.09|836.69|0
1651675670000|2022-05-04 14:47:50|840.54|838.14|840.05|837.65|841.02|838.62|840.05|837.65|0
1651675680000|2022-05-04 14:48:00|840.54|838.14|841.99|839.59|841.99|839.59|840.54|838.14|0
1651675690000|2022-05-04 14:48:10|842.23|839.83|841.99|839.59|842.47|840.07|841.99|839.59|0
1651675700000|2022-05-04 14:48:20|842.47|840.07|842.71|840.31|842.71|840.31|842.23|839.83|0
1651675710000|2022-05-04 14:48:30|842.47|840.07|842.47|840.07|842.95|840.55|842.47|840.07|0
1651675720000|2022-05-04 14:48:40|842.23|839.83|841.5|839.1|842.23|839.83|841.5|839.1|0
1651675730000|2022-05-04 14:48:50|841.99|839.59|842.47|840.07|842.47|840.07|841.87|839.47|0
1651675740000|2022-05-04 14:49:00|843.44|841.04|842.95|840.55|843.68|841.28|842.95|840.55|0
1651675750000|2022-05-04 14:49:10|843.2|840.8|842.95|840.55|843.2|840.8|842.47|840.07|0
1651675760000|2022-05-04 14:49:20|842.23|839.83|842.11|839.71|842.47|840.07|841.63|839.23|0
1651675770000|2022-05-04 14:49:30|842.71|840.31|842.71|840.31|843.44|841.04|842.47|840.07|0
1651675780000|2022-05-04 14:49:40|843.2|840.8|843.44|841.04|843.92|841.52|843.2|840.8|0
1651675790000|2022-05-04 14:49:50|842.95|840.55|842.95|840.55|842.95|840.55|842.47|840.07|0
1651675800000|2022-05-04 14:50:00|842.47|840.07|843.44|841.04|843.44|841.04|842.47|840.07|0
1651675810000|2022-05-04 14:50:10|843.92|841.52|843.44|841.04|843.92|841.52|843.44|841.04|0
1651675820000|2022-05-04 14:50:20|843.92|841.52|843.2|840.8|844.16|841.76|842.95|840.55|0
1651675830000|2022-05-04 14:50:30|842.95|840.55|845.37|842.97|845.37|842.97|842.95|840.55|0
1651675840000|2022-05-04 14:50:40|845.13|842.73|844.65|842.25|845.13|842.73|844.4|842|0
1651675850000|2022-05-04 14:50:50|844.89|842.49|845.61|843.21|845.85|843.45|844.89|842.49|0
1651675860000|2022-05-04 14:51:00|845.74|843.34|847.55|845.15|847.55|845.15|845.74|843.34|0
1651675870000|2022-05-04 14:51:10|847.67|845.27|847.79|845.39|848.03|845.63|847.67|845.27|0
1651675880000|2022-05-04 14:51:20|847.55|845.15|846.1|843.7|847.79|845.39|846.1|843.7|0
1651675890000|2022-05-04 14:51:30|845.85|843.45|844.65|842.25|845.85|843.45|844.65|842.25|0
1651675900000|2022-05-04 14:51:40|844.89|842.49|844.16|841.76|844.89|842.49|843.92|841.52|0
1651675910000|2022-05-04 14:51:50|844.4|842|847.31|844.91|847.31|844.91|844.4|842|0
1651675920000|2022-05-04 14:52:00|846.82|844.42|847.55|845.15|847.55|845.15|846.82|844.42|0
1651675930000|2022-05-04 14:52:10|847.79|845.39|848.03|845.63|848.03|845.63|847.31|844.91|0
1651675940000|2022-05-04 14:52:20|847.79|845.39|847.79|845.39|848.03|845.63|847.79|845.39|0
1651675950000|2022-05-04 14:52:30|848.03|845.63|846.82|844.42|848.03|845.63|846.82|844.42|0
1651675960000|2022-05-04 14:52:40|846.58|844.18|845.85|843.45|846.58|844.18|845.85|843.45|0
1651675970000|2022-05-04 14:52:50|845.61|843.21|845.85|843.45|845.85|843.45|845.61|843.21|0
1651675980000|2022-05-04 14:53:00|846.58|844.18|845.61|843.21|846.58|844.18|845.37|842.97|0
1651675990000|2022-05-04 14:53:10|844.4|842|846.1|843.7|846.1|843.7|844.4|842|0
1651676000000|2022-05-04 14:53:20|845.37|842.97|845.61|843.21|846.1|843.7|845.37|842.97|0
1651676010000|2022-05-04 14:53:30|846.1|843.7|847.06|844.66|847.06|844.66|846.1|843.7|0
1651676020000|2022-05-04 14:53:40|846.58|844.18|847.06|844.66|847.06|844.66|846.34|843.94|0
1651676030000|2022-05-04 14:53:50|846.82|844.42|846.34|843.94|846.82|844.42|845.85|843.45|0
1651676040000|2022-05-04 14:54:00|845.74|843.34|845.85|843.45|846.34|843.94|845.74|843.34|0
1651676050000|2022-05-04 14:54:10|845.61|843.21|845.01|842.61|845.61|843.21|844.89|842.49|0
1651676060000|2022-05-04 14:54:20|845.13|842.73|844.4|842|845.13|842.73|844.4|842|0
1651676070000|2022-05-04 14:54:30|845.13|842.73|844.89|842.49|845.13|842.73|844.65|842.25|0
1651676080000|2022-05-04 14:54:40|844.65|842.25|845.85|843.45|845.85|843.45|844.65|842.25|0
1651676090000|2022-05-04 14:54:50|845.37|842.97|845.85|843.45|845.85|843.45|845.37|842.97|0
1651676100000|2022-05-04 14:55:00|845.61|843.21|846.34|843.94|846.34|843.94|845.61|843.21|0
1651676110000|2022-05-04 14:55:10|846.58|844.18|846.71|844.31|846.71|844.31|846.58|844.18|0
1651676120000|2022-05-04 14:55:20|846.34|843.94|844.65|842.25|846.34|843.94|844.65|842.25|0
1651676130000|2022-05-04 14:55:30|844.4|842|844.65|842.25|844.65|842.25|844.4|842|0
1651676140000|2022-05-04 14:55:40|843.92|841.52|844.4|842|844.4|842|843.92|841.52|0
1651676150000|2022-05-04 14:55:50|844.16|841.76|844.16|841.76|844.89|842.49|844.16|841.76|0
1651676160000|2022-05-04 14:56:00|844.4|842|843.68|841.28|844.65|842.25|843.68|841.28|0
1651676170000|2022-05-04 14:56:10|843.92|841.52|844.16|841.76|844.89|842.49|843.92|841.52|0
1651676180000|2022-05-04 14:56:20|845.13|842.73|844.89|842.49|845.37|842.97|844.89|842.49|0
1651676190000|2022-05-04 14:56:30|844.65|842.25|844.65|842.25|845.13|842.73|844.65|842.25|0
1651676200000|2022-05-04 14:56:40|844.89|842.49|845.13|842.73|845.13|842.73|844.89|842.49|0
1651676210000|2022-05-04 14:56:50|844.65|842.25|845.85|843.45|845.85|843.45|844.65|842.25|0
1651676220000|2022-05-04 14:57:00|845.74|843.34|846.1|843.7|846.22|843.82|845.74|843.34|0
1651676230000|2022-05-04 14:57:10|846.46|844.06|846.34|843.94|846.82|844.42|846.34|843.94|0
1651676240000|2022-05-04 14:57:20|845.85|843.45|846.1|843.7|846.22|843.82|845.85|843.45|0
1651676250000|2022-05-04 14:57:30|845.85|843.45|846.34|843.94|846.34|843.94|845.85|843.45|0
1651676260000|2022-05-04 14:57:40|846.58|844.18|846.34|843.94|846.58|844.18|846.34|843.94|0
1651676270000|2022-05-04 14:57:50|846.58|844.18|845.85|843.45|846.58|844.18|845.85|843.45|0
1651676280000|2022-05-04 14:58:00|845.61|843.21|845.37|842.97|845.61|843.21|845.37|842.97|0
1651676290000|2022-05-04 14:58:10|846.58|844.18|847.06|844.66|847.3|844.9|846.58|844.18|0
1651676300000|2022-05-04 14:58:20|846.58|844.18|845.5|843.1|846.58|844.18|845.5|843.1|0
1651676310000|2022-05-04 14:58:30|845.13|842.73|845.13|842.73|845.13|842.73|844.89|842.49|0
1651676320000|2022-05-04 14:58:40|844.89|842.49|844.64|842.24|844.89|842.49|844.64|842.24|0
1651676330000|2022-05-04 14:58:50|842.95|840.55|843.44|841.04|843.44|841.04|842.95|840.55|0
1651676340000|2022-05-04 14:59:00|843.19|840.79|842.71|840.31|843.19|840.79|842.71|840.31|0
1651676350000|2022-05-04 14:59:10|842.95|840.55|844.64|842.24|844.64|842.24|842.95|840.55|0
1651676360000|2022-05-04 14:59:20|845.13|842.73|845.25|842.85|845.37|842.97|845.01|842.61|0
1651676370000|2022-05-04 14:59:30|845.49|843.09|846.22|843.82|846.22|843.82|845.25|842.85|0
1651676380000|2022-05-04 14:59:40|845.49|843.09|844.52|842.12|845.49|843.09|844.52|842.12|0
1651676390000|2022-05-04 14:59:50|844.28|841.88|845.25|842.85|845.25|842.85|844.28|841.88|0
1651676400000|2022-05-04 15:00:00|844.76|842.36|844.76|842.36|845.25|842.85|844.52|842.12|0
1651676410000|2022-05-04 15:00:10|844.52|842.12|845.73|843.33|845.73|843.33|844.52|842.12|0
1651676420000|2022-05-04 15:00:20|845.25|842.85|843.55|841.15|845.25|842.85|843.55|841.15|0
1651676430000|2022-05-04 15:00:30|843.07|840.67|843.44|841.04|843.44|841.04|842.83|840.43|0
1651676440000|2022-05-04 15:00:40|844.04|841.64|844.52|842.12|844.52|842.12|844.04|841.64|0
1651676450000|2022-05-04 15:00:50|844.76|842.36|845.01|842.61|845.25|842.85|844.76|842.36|0
1651676460000|2022-05-04 15:01:00|844.52|842.12|845.49|843.09|845.49|843.09|844.52|842.12|0
1651676470000|2022-05-04 15:01:10|846.22|843.82|845.73|843.33|846.22|843.82|845.25|842.85|0
1651676480000|2022-05-04 15:01:20|845.25|842.85|846.22|843.82|846.22|843.82|845.25|842.85|0
1651676490000|2022-05-04 15:01:30|845.98|843.58|845.49|843.09|846.1|843.7|845.49|843.09|0
1651676500000|2022-05-04 15:01:40|845.73|843.33|845.98|843.58|846.22|843.82|845.73|843.33|0
1651676510000|2022-05-04 15:01:50|845.73|843.33|845.73|843.33|845.73|843.33|845.49|843.09|0
1651676520000|2022-05-04 15:02:00|846.22|843.82|847.67|845.27|847.67|845.27|846.22|843.82|0
1651676530000|2022-05-04 15:02:10|847.91|845.51|847.43|845.03|847.91|845.51|847.43|845.03|0
1651676540000|2022-05-04 15:02:20|847.91|845.51|847.43|845.03|847.91|845.51|847.43|845.03|0
1651676550000|2022-05-04 15:02:30|847.19|844.79|847.8|845.4|848.4|846|847.19|844.79|0
1651676560000|2022-05-04 15:02:40|847.43|845.03|847.19|844.79|847.43|845.03|846.7|844.3|0
1651676570000|2022-05-04 15:02:50|847.43|845.03|847.19|844.79|847.43|845.03|846.94|844.54|0
1651676580000|2022-05-04 15:03:00|847.56|845.16|847.67|845.27|847.67|845.27|847.19|844.79|0
1651676590000|2022-05-04 15:03:10|846.94|844.54|845.98|843.58|846.94|844.54|845.98|843.58|0
1651676600000|2022-05-04 15:03:20|845.73|843.33|846.22|843.82|846.22|843.82|845.73|843.33|0
1651676610000|2022-05-04 15:03:30|846.7|844.3|848.4|846|848.4|846|846.7|844.3|0
1651676620000|2022-05-04 15:03:40|848.64|846.24|847.91|845.51|848.64|846.24|847.67|845.27|0
1651676630000|2022-05-04 15:03:50|848.16|845.76|848.4|846|848.4|846|847.91|845.51|0
1651676640000|2022-05-04 15:04:00|848.64|846.24|849.61|847.21|849.61|847.21|848.64|846.24|0
1651676650000|2022-05-04 15:04:10|849.85|847.45|848.88|846.48|849.85|847.45|848.4|846|0
1651676660000|2022-05-04 15:04:20|849.61|847.21|848.4|846|849.61|847.21|848.4|846|0
1651676670000|2022-05-04 15:04:30|848.16|845.76|847.91|845.51|848.4|846|847.67|845.27|0
1651676680000|2022-05-04 15:04:40|847.67|845.27|847.67|845.27|848.16|845.76|847.67|845.27|0
1651676690000|2022-05-04 15:04:50|847.91|845.51|847.91|845.51|848.04|845.64|847.91|845.51|0
1651676700000|2022-05-04 15:05:00|847.67|845.27|846.94|844.54|847.67|845.27|846.94|844.54|0
1651676710000|2022-05-04 15:05:10|847.19|844.79|846.7|844.3|847.19|844.79|846.7|844.3|0
1651676720000|2022-05-04 15:05:20|846.46|844.06|846.7|844.3|846.94|844.54|846.46|844.06|0
1651676730000|2022-05-04 15:05:30|847.19|844.79|848.16|845.76|848.16|845.76|847.19|844.79|0
1651676740000|2022-05-04 15:05:40|847.91|845.51|848.28|845.88|848.64|846.24|847.91|845.51|0
1651676750000|2022-05-04 15:05:50|848.64|846.24|848.64|846.24|848.88|846.48|848.4|846|0
1651676760000|2022-05-04 15:06:00|848.88|846.48|848.4|846|848.88|846.48|848.4|846|0
1651676770000|2022-05-04 15:06:10|848.64|846.24|848.64|846.24|848.77|846.37|848.4|846|0
1651676780000|2022-05-04 15:06:20|848.4|846|847.67|845.27|848.64|846.24|847.67|845.27|0
1651676790000|2022-05-04 15:06:30|847.43|845.03|848.16|845.76|848.16|845.76|847.43|845.03|0
1651676800000|2022-05-04 15:06:40|847.56|845.16|846.94|844.54|847.56|845.16|846.94|844.54|0
1651676810000|2022-05-04 15:06:50|846.7|844.3|846.83|844.43|846.83|844.43|846.22|843.82|0
1651676820000|2022-05-04 15:07:00|847.19|844.79|847.19|844.79|847.67|845.27|847.19|844.79|0
1651676830000|2022-05-04 15:07:10|846.94|844.54|847.43|845.03|847.67|845.27|846.94|844.54|0
1651676840000|2022-05-04 15:07:20|847.8|845.4|848.16|845.76|848.16|845.76|847.8|845.4|0
1651676850000|2022-05-04 15:07:30|847.67|845.27|848.16|845.76|848.16|845.76|847.67|845.27|0
1651676860000|2022-05-04 15:07:40|848.4|846|848.4|846|848.4|846|848.16|845.76|0
1651676870000|2022-05-04 15:07:50|848.16|845.76|848.64|846.24|848.64|846.24|848.16|845.76|0
1651676880000|2022-05-04 15:08:00|848.16|845.76|847.67|845.27|848.16|845.76|847.67|845.27|0
1651676890000|2022-05-04 15:08:10|847.19|844.79|846.22|843.82|847.19|844.79|846.22|843.82|0
1651676900000|2022-05-04 15:08:20|845.98|843.58|845.73|843.33|845.98|843.58|845.49|843.09|0
1651676910000|2022-05-04 15:08:30|845.49|843.09|845.01|842.61|845.49|843.09|845.01|842.61|0
1651676920000|2022-05-04 15:08:40|846.46|844.06|846.46|844.06|846.46|844.06|846.22|843.82|0
1651676930000|2022-05-04 15:08:50|845.98|843.58|845.25|842.85|845.98|843.58|845.25|842.85|0
1651676940000|2022-05-04 15:09:00|845.62|843.22|845.62|843.22|845.62|843.22|845.62|843.22|0
1651676950000|2022-05-04 15:09:10|845.25|842.85|845.01|842.61|845.73|843.33|845.01|842.61|0
1651676960000|2022-05-04 15:09:20|845.13|842.73|844.28|841.88|845.13|842.73|844.28|841.88|0
1651676970000|2022-05-04 15:09:30|843.8|841.4|844.28|841.88|844.28|841.88|843.8|841.4|0
1651676980000|2022-05-04 15:09:40|844.52|842.12|843.8|841.4|844.76|842.36|843.8|841.4|0
1651676990000|2022-05-04 15:09:50|844.28|841.88|844.28|841.88|844.28|841.88|844.04|841.64|0
1651677000000|2022-05-04 15:10:00|844.04|841.64|843.55|841.15|844.04|841.64|843.55|841.15|0
1651677010000|2022-05-04 15:10:10|844.28|841.88|844.04|841.64|844.28|841.88|844.04|841.64|0
1651677020000|2022-05-04 15:10:20|843.55|841.15|843.55|841.15|843.8|841.4|843.55|841.15|0
1651677030000|2022-05-04 15:10:30|844.76|842.36|844.89|842.49|845.01|842.61|844.76|842.36|0
1651677040000|2022-05-04 15:10:40|845.25|842.85|845.25|842.85|845.25|842.85|845.25|842.85|0
1651677050000|2022-05-04 15:10:50|845.01|842.61|844.89|842.49|845.25|842.85|844.89|842.49|0
1651677060000|2022-05-04 15:11:00|845.73|843.33|844.52|842.12|845.73|843.33|844.52|842.12|0
1651677070000|2022-05-04 15:11:10|845.01|842.61|845.25|842.85|845.25|842.85|845.01|842.61|0
1651677080000|2022-05-04 15:11:20|845.97|843.57|846.22|843.82|846.46|844.06|845.97|843.57|0
1651677090000|2022-05-04 15:11:30|846.46|844.06|846.94|844.54|846.94|844.54|845.97|843.57|0
1651677100000|2022-05-04 15:11:40|847.91|845.51|847.91|845.51|847.91|845.51|847.67|845.27|0
1651677110000|2022-05-04 15:11:50|848.4|846|849.61|847.21|849.61|847.21|848.4|846|0
1651677120000|2022-05-04 15:12:00|849.85|847.45|850.34|847.94|850.34|847.94|849.37|846.97|0
1651677130000|2022-05-04 15:12:10|850.58|848.18|850.82|848.42|851.06|848.66|850.58|848.18|0
1651677140000|2022-05-04 15:12:20|850.58|848.18|851.31|848.91|851.31|848.91|850.58|848.18|0
1651677150000|2022-05-04 15:12:30|851.79|849.39|851.55|849.15|851.79|849.39|851.55|849.15|0
1651677160000|2022-05-04 15:12:40|851.68|849.28|852.28|849.88|852.28|849.88|851.55|849.15|0
1651677170000|2022-05-04 15:12:50|852.52|850.12|852.16|849.76|852.52|850.12|851.79|849.39|0
1651677180000|2022-05-04 15:13:00|851.79|849.39|852.03|849.63|852.28|849.88|851.79|849.39|0
1651677190000|2022-05-04 15:13:10|851.68|849.28|851.55|849.15|851.68|849.28|851.31|848.91|0
1651677200000|2022-05-04 15:13:20|851.68|849.28|853|850.6|853|850.6|851.68|849.28|0
1651677210000|2022-05-04 15:13:30|852.89|850.49|852.03|849.63|852.89|850.49|852.03|849.63|0
1651677220000|2022-05-04 15:13:40|851.55|849.15|851.06|848.66|851.55|849.15|851.06|848.66|0
1651677230000|2022-05-04 15:13:50|851.31|848.91|850.22|847.82|851.31|848.91|850.22|847.82|0
1651677240000|2022-05-04 15:14:00|850.58|848.18|851.31|848.91|851.55|849.15|850.58|848.18|0
1651677250000|2022-05-04 15:14:10|850.82|848.42|850.58|848.18|850.82|848.42|850.34|847.94|0
1651677260000|2022-05-04 15:14:20|850.82|848.42|851.55|849.15|851.55|849.15|850.82|848.42|0
1651677270000|2022-05-04 15:14:30|852.52|850.12|852.03|849.63|852.52|850.12|852.03|849.63|0
1651677280000|2022-05-04 15:14:40|851.55|849.15|853|850.6|853|850.6|851.55|849.15|0
1651677290000|2022-05-04 15:14:50|852.52|850.12|851.79|849.39|852.52|850.12|851.79|849.39|0
1651677300000|2022-05-04 15:15:00|852.03|849.63|851.79|849.39|852.03|849.63|851.31|848.91|0
1651677310000|2022-05-04 15:15:10|852.03|849.63|853.49|851.09|853.49|851.09|852.03|849.63|0
1651677320000|2022-05-04 15:15:20|852.76|850.36|851.06|848.66|852.76|850.36|851.06|848.66|0
1651677330000|2022-05-04 15:15:30|850.82|848.42|851.55|849.15|851.55|849.15|850.82|848.42|0
1651677340000|2022-05-04 15:15:40|851.31|848.91|851.79|849.39|851.79|849.39|851.31|848.91|0
1651677350000|2022-05-04 15:15:50|851.55|849.15|851.31|848.91|851.79|849.39|851.31|848.91|0
1651677360000|2022-05-04 15:16:00|851.68|849.28|851.31|848.91|851.79|849.39|851.31|848.91|0
1651677370000|2022-05-04 15:16:10|850.82|848.42|851.79|849.39|851.79|849.39|850.58|848.18|0
1651677380000|2022-05-04 15:16:20|852.03|849.63|852.28|849.88|852.28|849.88|851.79|849.39|0
1651677390000|2022-05-04 15:16:30|852.03|849.63|851.31|848.91|852.03|849.63|850.58|848.18|0
1651677400000|2022-05-04 15:16:40|851.06|848.66|850.34|847.94|851.06|848.66|850.34|847.94|0
1651677410000|2022-05-04 15:16:50|849.98|847.58|850.34|847.94|850.34|847.94|849.85|847.45|0
1651677420000|2022-05-04 15:17:00|850.09|847.69|850.46|848.06|850.46|848.06|850.09|847.69|0
1651677430000|2022-05-04 15:17:10|850.34|847.94|850.58|848.18|850.58|848.18|849.85|847.45|0
1651677440000|2022-05-04 15:17:20|850.82|848.42|850.95|848.55|851.06|848.66|850.58|848.18|0
1651677450000|2022-05-04 15:17:30|851.31|848.91|851.06|848.66|851.31|848.91|850.82|848.42|0
1651677460000|2022-05-04 15:17:40|851.31|848.91|850.58|848.18|851.31|848.91|850.58|848.18|0
1651677470000|2022-05-04 15:17:50|850.82|848.42|850.58|848.18|851.06|848.66|850.34|847.94|0
1651677480000|2022-05-04 15:18:00|850.34|847.94|850.58|848.18|850.58|848.18|850.34|847.94|0
1651677490000|2022-05-04 15:18:10|851.19|848.79|850.82|848.42|851.55|849.15|850.82|848.42|0
1651677500000|2022-05-04 15:18:20|850.71|848.31|850.82|848.42|851.31|848.91|850.71|848.31|0
1651677510000|2022-05-04 15:18:30|851.06|848.66|851.55|849.15|851.55|849.15|851.06|848.66|0
1651677520000|2022-05-04 15:18:40|851.31|848.91|851.19|848.79|851.55|849.15|851.06|848.66|0
1651677530000|2022-05-04 15:18:50|850.82|848.42|850.09|847.69|850.82|848.42|850.09|847.69|0
1651677540000|2022-05-04 15:19:00|849.98|847.58|850.34|847.94|850.34|847.94|849.61|847.21|0
1651677550000|2022-05-04 15:19:10|850.09|847.69|849.37|846.97|850.09|847.69|849.37|846.97|0
1651677560000|2022-05-04 15:19:20|850.09|847.69|850.82|848.42|850.82|848.42|850.09|847.69|0
1651677570000|2022-05-04 15:19:30|851.06|848.66|850.82|848.42|851.31|848.91|850.82|848.42|0
1651677580000|2022-05-04 15:19:40|850.58|848.18|850.09|847.69|850.58|848.18|850.09|847.69|0
1651677590000|2022-05-04 15:19:50|849.37|846.97|849.12|846.72|849.61|847.21|849.12|846.72|0
1651677600000|2022-05-04 15:20:00|849.61|847.21|849.12|846.72|849.61|847.21|849.12|846.72|0
1651677610000|2022-05-04 15:20:10|849.61|847.21|851.06|848.66|851.06|848.66|849.61|847.21|0
1651677620000|2022-05-04 15:20:20|850.58|848.18|850.58|848.18|851.06|848.66|850.58|848.18|0
1651677630000|2022-05-04 15:20:30|850.82|848.42|851.06|848.66|851.06|848.66|850.82|848.42|0
1651677640000|2022-05-04 15:20:40|850.95|848.55|851.06|848.66|851.06|848.66|850.82|848.42|0
1651677650000|2022-05-04 15:20:50|850.82|848.42|850.82|848.42|850.82|848.42|850.82|848.42|0
1651677660000|2022-05-04 15:21:00|851.31|848.91|850.58|848.18|851.31|848.91|850.58|848.18|0
1651677670000|2022-05-04 15:21:10|850.82|848.42|851.79|849.39|851.79|849.39|850.82|848.42|0
1651677680000|2022-05-04 15:21:20|851.55|849.15|851.31|848.91|851.55|849.15|850.58|848.18|0
1651677690000|2022-05-04 15:21:30|851.06|848.66|851.17|848.77|851.17|848.77|850.82|848.42|0
1651677700000|2022-05-04 15:21:40|851.42|849.02|851.9|849.5|851.9|849.5|851.17|848.77|0
1651677710000|2022-05-04 15:21:50|852.14|849.74|851.9|849.5|852.14|849.74|851.9|849.5|0
1651677720000|2022-05-04 15:22:00|852.14|849.74|852.63|850.23|852.63|850.23|852.14|849.74|0
1651677730000|2022-05-04 15:22:10|852.14|849.74|850.93|848.53|852.14|849.74|850.93|848.53|0
1651677740000|2022-05-04 15:22:20|851.17|848.77|850.09|847.69|851.17|848.77|850.09|847.69|0
1651677750000|2022-05-04 15:22:30|849.72|847.32|850.69|848.29|850.69|848.29|849.72|847.32|0
1651677760000|2022-05-04 15:22:40|850.93|848.53|850.21|847.81|850.93|848.53|850.21|847.81|0
1651677770000|2022-05-04 15:22:50|849.85|847.45|849.96|847.56|849.96|847.56|849.85|847.45|0
1651677780000|2022-05-04 15:23:00|849.72|847.32|849.24|846.84|849.72|847.32|849.24|846.84|0
1651677790000|2022-05-04 15:23:10|849.72|847.32|850.45|848.05|850.45|848.05|849.72|847.32|0
1651677800000|2022-05-04 15:23:20|850.69|848.29|850.69|848.29|850.69|848.29|850.33|847.93|0
1651677810000|2022-05-04 15:23:30|850.45|848.05|849.96|847.56|850.69|848.29|849.85|847.45|0
1651677820000|2022-05-04 15:23:40|850.21|847.81|850.21|847.81|850.21|847.81|849.72|847.32|0
1651677830000|2022-05-04 15:23:50|849.96|847.56|850.21|847.81|850.21|847.81|849.96|847.56|0
1651677840000|2022-05-04 15:24:00|849.85|847.45|850.09|847.69|850.09|847.69|849.72|847.32|0
1651677850000|2022-05-04 15:24:10|850.21|847.81|850.69|848.29|850.69|848.29|850.21|847.81|0
1651677860000|2022-05-04 15:24:20|850.93|848.53|850.69|848.29|850.93|848.53|850.45|848.05|0
1651677870000|2022-05-04 15:24:30|850.93|848.53|851.42|849.02|851.42|849.02|850.45|848.05|0
1651677880000|2022-05-04 15:24:40|851.17|848.77|851.17|848.77|851.17|848.77|850.93|848.53|0
1651677890000|2022-05-04 15:24:50|850.69|848.29|850.93|848.53|850.93|848.53|850.45|848.05|0
1651677900000|2022-05-04 15:25:00|850.69|848.29|850.93|848.53|850.93|848.53|850.45|848.05|0
1651677910000|2022-05-04 15:25:10|850.69|848.29|850.69|848.29|850.69|848.29|849.72|847.32|0
1651677920000|2022-05-04 15:25:20|850.45|848.05|849.72|847.32|850.45|848.05|849.72|847.32|0
1651677930000|2022-05-04 15:25:30|849.61|847.21|849.48|847.08|849.61|847.21|849.24|846.84|0
1651677940000|2022-05-04 15:25:40|849.24|846.84|849.48|847.08|849.48|847.08|849.24|846.84|0
1651677950000|2022-05-04 15:25:50|849.72|847.32|849|846.6|849.96|847.56|849|846.6|0
1651677960000|2022-05-04 15:26:00|849.72|847.32|849.24|846.84|849.72|847.32|849|846.6|0
1651677970000|2022-05-04 15:26:10|848.88|846.48|849.48|847.08|849.48|847.08|848.88|846.48|0
1651677980000|2022-05-04 15:26:20|849.24|846.84|850.21|847.81|850.21|847.81|849.24|846.84|0
1651677990000|2022-05-04 15:26:30|850.45|848.05|850.09|847.69|850.45|848.05|850.09|847.69|0
1651678000000|2022-05-04 15:26:40|849.72|847.32|849.96|847.56|850.21|847.81|849.72|847.32|0
1651678010000|2022-05-04 15:26:50|850.21|847.81|850.45|848.05|850.45|848.05|849.96|847.56|0
1651678020000|2022-05-04 15:27:00|850.69|848.29|850.09|847.69|850.69|848.29|850.09|847.69|0
1651678030000|2022-05-04 15:27:10|850.45|848.05|849.96|847.56|850.45|848.05|849.96|847.56|0
1651678040000|2022-05-04 15:27:20|849.72|847.32|850.33|847.93|850.33|847.93|849.72|847.32|0
1651678050000|2022-05-04 15:27:30|849.96|847.56|850.21|847.81|850.21|847.81|849.72|847.32|0
1651678060000|2022-05-04 15:27:40|850.45|848.05|850.93|848.53|850.93|848.53|850.45|848.05|0
1651678070000|2022-05-04 15:27:50|850.82|848.42|851.9|849.5|851.9|849.5|850.82|848.42|0
1651678080000|2022-05-04 15:28:00|852.87|850.47|852.38|849.98|852.87|850.47|852.38|849.98|0
1651678090000|2022-05-04 15:28:10|851.9|849.5|852.38|849.98|852.63|850.23|851.9|849.5|0
1651678100000|2022-05-04 15:28:20|852.14|849.74|852.63|850.23|852.63|850.23|852.14|849.74|0
1651678110000|2022-05-04 15:28:30|852.14|849.74|852.14|849.74|852.38|849.98|851.9|849.5|0
1651678120000|2022-05-04 15:28:40|852.38|849.98|853.11|850.71|853.11|850.71|852.38|849.98|0
1651678130000|2022-05-04 15:28:50|852.87|850.47|853.35|850.95|853.59|851.19|852.87|850.47|0
1651678140000|2022-05-04 15:29:00|853.59|851.19|854.81|852.41|854.81|852.41|853.59|851.19|0
1651678150000|2022-05-04 15:29:10|854.08|851.68|853.35|850.95|854.08|851.68|853.35|850.95|0
1651678160000|2022-05-04 15:29:20|852.38|849.98|852.99|850.59|852.99|850.59|852.38|849.98|0
1651678170000|2022-05-04 15:29:30|852.87|850.47|851.9|849.5|852.87|850.47|851.9|849.5|0
1651678180000|2022-05-04 15:29:40|852.14|849.74|851.66|849.26|852.14|849.74|851.66|849.26|0
1651678190000|2022-05-04 15:29:50|851.9|849.5|851.66|849.26|851.9|849.5|851.42|849.02|0
1651678200000|2022-05-04 15:30:00|852.38|849.98|851.3|848.9|852.38|849.98|851.3|848.9|0
1651678210000|2022-05-04 15:30:10|851.66|849.26|853.48|851.08|853.48|851.08|851.66|849.26|0
1651678220000|2022-05-04 15:30:20|853.96|851.56|854.32|851.92|854.32|851.92|853.96|851.56|0
1651678230000|2022-05-04 15:30:30|854.08|851.68|853.84|851.44|854.08|851.68|853.59|851.19|0
1651678240000|2022-05-04 15:30:40|854.08|851.68|854.08|851.68|854.08|851.68|853.84|851.44|0
1651678250000|2022-05-04 15:30:50|854.56|852.16|855.53|853.13|855.53|853.13|854.56|852.16|0
1651678260000|2022-05-04 15:31:00|856.26|853.86|856.5|854.1|856.99|854.59|856.26|853.86|0
1651678270000|2022-05-04 15:31:10|856.26|853.86|855.29|852.89|856.26|853.86|855.29|852.89|0
1651678280000|2022-05-04 15:31:20|854.81|852.41|854.32|851.92|855.05|852.65|854.32|851.92|0
1651678290000|2022-05-04 15:31:30|854.56|852.16|853.96|851.56|854.56|852.16|853.96|851.56|0
1651678300000|2022-05-04 15:31:40|854.2|851.8|855.05|852.65|855.05|852.65|854.2|851.8|0
1651678310000|2022-05-04 15:31:50|854.81|852.41|855.29|852.89|855.29|852.89|854.81|852.41|0
1651678320000|2022-05-04 15:32:00|855.53|853.13|854.81|852.41|855.53|853.13|854.45|852.05|0
1651678330000|2022-05-04 15:32:10|855.05|852.65|855.29|852.89|855.29|852.89|854.81|852.41|0
1651678340000|2022-05-04 15:32:20|855.53|853.13|855.53|853.13|855.77|853.37|855.53|853.13|0
1651678350000|2022-05-04 15:32:30|855.77|853.37|856.02|853.62|856.02|853.62|855.77|853.37|0
1651678360000|2022-05-04 15:32:40|856.26|853.86|855.66|853.26|856.26|853.86|855.66|853.26|0
1651678370000|2022-05-04 15:32:50|855.77|853.37|856.02|853.62|856.02|853.62|855.53|853.13|0
1651678380000|2022-05-04 15:33:00|856.26|853.86|856.26|853.86|856.26|853.86|856.02|853.62|0
1651678390000|2022-05-04 15:33:10|855.77|853.37|855.53|853.13|856.02|853.62|855.53|853.13|0
1651678400000|2022-05-04 15:33:20|855.29|852.89|855.05|852.65|855.29|852.89|855.05|852.65|0
1651678410000|2022-05-04 15:33:30|854.81|852.41|854.32|851.92|854.81|852.41|854.32|851.92|0
1651678420000|2022-05-04 15:33:40|854.08|851.68|855.53|853.13|855.53|853.13|854.08|851.68|0
1651678430000|2022-05-04 15:33:50|855.77|853.37|855.77|853.37|855.77|853.37|855.77|853.37|0
1651678440000|2022-05-04 15:34:00|856.26|853.86|856.26|853.86|856.26|853.86|856.26|853.86|0
1651678450000|2022-05-04 15:34:10|856.5|854.1|856.99|854.59|856.99|854.59|856.5|854.1|0
1651678460000|2022-05-04 15:34:20|856.74|854.34|856.5|854.1|856.99|854.59|856.5|854.1|0
1651678470000|2022-05-04 15:34:30|856.02|853.62|856.74|854.34|857.47|855.07|856.02|853.62|0
1651678480000|2022-05-04 15:34:40|856.99|854.59|856.74|854.34|856.99|854.59|856.5|854.1|0
1651678490000|2022-05-04 15:34:50|856.5|854.1|855.53|853.13|856.5|854.1|855.53|853.13|0
1651678500000|2022-05-04 15:35:00|856.02|853.62|855.17|852.77|856.02|853.62|854.56|852.16|0
1651678510000|2022-05-04 15:35:10|854.81|852.41|854.32|851.92|854.81|852.41|854.32|851.92|0
1651678520000|2022-05-04 15:35:20|854.81|852.41|855.53|853.13|855.53|853.13|854.32|851.92|0
1651678530000|2022-05-04 15:35:30|856.02|853.62|855.77|853.37|856.74|854.34|855.77|853.37|0
1651678540000|2022-05-04 15:35:40|856.26|853.86|856.02|853.62|856.26|853.86|856.02|853.62|0
1651678550000|2022-05-04 15:35:50|856.26|853.86|857.47|855.07|857.95|855.55|856.26|853.86|0
1651678560000|2022-05-04 15:36:00|856.99|854.59|856.74|854.34|857.6|855.2|856.74|854.34|0
1651678570000|2022-05-04 15:36:10|856.5|854.1|856.02|853.62|856.5|854.1|856.02|853.62|0
1651678580000|2022-05-04 15:36:20|855.53|853.13|855.29|852.89|855.53|853.13|854.81|852.41|0
1651678590000|2022-05-04 15:36:30|855.53|853.13|854.81|852.41|855.53|853.13|854.81|852.41|0
1651678600000|2022-05-04 15:36:40|855.05|852.65|854.56|852.16|855.05|852.65|854.56|852.16|0
1651678610000|2022-05-04 15:36:50|854.81|852.41|855.05|852.65|855.05|852.65|854.32|851.92|0
1651678620000|2022-05-04 15:37:00|854.56|852.16|854.32|851.92|854.56|852.16|854.32|851.92|0
1651678630000|2022-05-04 15:37:10|854.81|852.41|854.56|852.16|854.81|852.41|854.45|852.05|0
1651678640000|2022-05-04 15:37:20|855.29|852.89|855.53|853.13|855.53|853.13|855.05|852.65|0
1651678650000|2022-05-04 15:37:30|855.29|852.89|856.02|853.62|856.26|853.86|855.29|852.89|0
1651678660000|2022-05-04 15:37:40|855.05|852.65|855.29|852.89|855.29|852.89|854.81|852.41|0
1651678670000|2022-05-04 15:37:50|854.81|852.41|854.56|852.16|855.05|852.65|854.56|852.16|0
1651678680000|2022-05-04 15:38:00|854.32|851.92|854.32|851.92|854.56|852.16|854.32|851.92|0
1651678690000|2022-05-04 15:38:10|854.08|851.68|853.84|851.44|854.08|851.68|853.59|851.19|0
1651678700000|2022-05-04 15:38:20|853.59|851.19|854.08|851.68|854.08|851.68|853.59|851.19|0
1651678710000|2022-05-04 15:38:30|854.32|851.92|853.59|851.19|854.56|852.16|853.59|851.19|0
1651678720000|2022-05-04 15:38:40|853.48|851.08|853.59|851.19|853.59|851.19|853.11|850.71|0
1651678730000|2022-05-04 15:38:50|853.84|851.44|853.35|850.95|853.84|851.44|853.35|850.95|0
1651678740000|2022-05-04 15:39:00|853.96|851.56|853.72|851.32|853.96|851.56|853.59|851.19|0
1651678750000|2022-05-04 15:39:10|853.59|851.19|853.11|850.71|853.84|851.44|853.11|850.71|0
1651678760000|2022-05-04 15:39:20|852.87|850.47|852.14|849.74|852.87|850.47|852.14|849.74|0
1651678770000|2022-05-04 15:39:30|852.38|849.98|852.63|850.23|852.63|850.23|852.14|849.74|0
1651678780000|2022-05-04 15:39:40|852.38|849.98|852.63|850.23|852.63|850.23|852.38|849.98|0
1651678790000|2022-05-04 15:39:50|852.38|849.98|851.9|849.5|852.38|849.98|851.9|849.5|0
1651678800000|2022-05-04 15:40:00|852.38|849.98|852.63|850.23|853.11|850.71|852.14|849.74|0
1651678810000|2022-05-04 15:40:10|852.38|849.98|852.63|850.23|852.63|850.23|852.14|849.74|0
1651678820000|2022-05-04 15:40:20|851.9|849.5|852.63|850.23|852.63|850.23|851.9|849.5|0
1651678830000|2022-05-04 15:40:30|852.14|849.74|852.63|850.23|852.63|850.23|852.03|849.63|0
1651678840000|2022-05-04 15:40:40|852.87|850.47|851.9|849.5|852.87|850.47|851.9|849.5|0
1651678850000|2022-05-04 15:40:50|851.42|849.02|850.69|848.29|851.42|849.02|850.2|847.8|0
1651678860000|2022-05-04 15:41:00|850.93|848.53|852.63|850.23|852.63|850.23|850.93|848.53|0
1651678870000|2022-05-04 15:41:10|852.38|849.98|850.69|848.29|852.38|849.98|850.69|848.29|0
1651678880000|2022-05-04 15:41:20|850.93|848.53|850.45|848.05|850.93|848.53|850.45|848.05|0
1651678890000|2022-05-04 15:41:30|850.2|847.8|850.2|847.8|850.2|847.8|849.96|847.56|0
1651678900000|2022-05-04 15:41:40|849.96|847.56|849.48|847.08|849.96|847.56|849.48|847.08|0
1651678910000|2022-05-04 15:41:50|849.72|847.32|850.45|848.05|850.45|848.05|849.6|847.2|0
1651678920000|2022-05-04 15:42:00|850.81|848.41|851.17|848.77|851.17|848.77|850.69|848.29|0
1651678930000|2022-05-04 15:42:10|850.93|848.53|850.93|848.53|850.93|848.53|850.69|848.29|0
1651678940000|2022-05-04 15:42:20|851.17|848.77|850.93|848.53|851.17|848.77|850.93|848.53|0
1651678950000|2022-05-04 15:42:30|850.45|848.05|851.41|849.01|851.41|849.01|850.45|848.05|0
1651678960000|2022-05-04 15:42:40|851.66|849.26|851.54|849.14|851.66|849.26|851.54|849.14|0
1651678970000|2022-05-04 15:42:50|851.17|848.77|851.17|848.77|851.17|848.77|850.93|848.53|0
1651678980000|2022-05-04 15:43:00|851.66|849.26|851.9|849.5|851.9|849.5|851.66|849.26|0
1651678990000|2022-05-04 15:43:10|851.41|849.01|852.38|849.98|852.38|849.98|851.41|849.01|0
1651679000000|2022-05-04 15:43:20|852.14|849.74|852.27|849.87|852.38|849.98|852.14|849.74|0
1651679010000|2022-05-04 15:43:30|852.87|850.47|852.87|850.47|852.87|850.47|852.38|849.98|0
1651679020000|2022-05-04 15:43:40|852.63|850.23|851.66|849.26|852.63|850.23|851.66|849.26|0
1651679030000|2022-05-04 15:43:50|851.17|848.77|850.69|848.29|851.17|848.77|850.69|848.29|0
1651679040000|2022-05-04 15:44:00|850.45|848.05|851.41|849.01|851.41|849.01|850.45|848.05|0
1651679050000|2022-05-04 15:44:10|851.9|849.5|851.9|849.5|852.38|849.98|851.9|849.5|0
1651679060000|2022-05-04 15:44:20|852.38|849.98|851.17|848.77|852.38|849.98|851.17|848.77|0
1651679070000|2022-05-04 15:44:30|851.41|849.01|850.45|848.05|851.41|849.01|850.45|848.05|0
1651679080000|2022-05-04 15:44:40|850.93|848.53|850.93|848.53|851.17|848.77|850.93|848.53|0
1651679090000|2022-05-04 15:44:50|851.17|848.77|850.69|848.29|851.17|848.77|850.69|848.29|0
1651679100000|2022-05-04 15:45:00|851.06|848.66|850.81|848.41|851.41|849.01|850.81|848.41|0
1651679110000|2022-05-04 15:45:10|850.45|848.05|849.72|847.32|850.45|848.05|849.72|847.32|0
1651679120000|2022-05-04 15:45:20|849.96|847.56|848.99|846.59|849.96|847.56|848.99|846.59|0
1651679130000|2022-05-04 15:45:30|849.24|846.84|849.72|847.32|849.72|847.32|849.24|846.84|0
1651679140000|2022-05-04 15:45:40|849.96|847.56|850.2|847.8|850.33|847.93|849.96|847.56|0
1651679150000|2022-05-04 15:45:50|851.17|848.77|850.69|848.29|851.17|848.77|850.69|848.29|0
1651679160000|2022-05-04 15:46:00|850.09|847.69|850.45|848.05|850.45|848.05|849.96|847.56|0
1651679170000|2022-05-04 15:46:10|850.69|848.29|851.17|848.77|851.17|848.77|850.69|848.29|0
1651679180000|2022-05-04 15:46:20|851.9|849.5|851.66|849.26|851.9|849.5|851.66|849.26|0
1651679190000|2022-05-04 15:46:30|851.9|849.5|850.69|848.29|851.9|849.5|850.69|848.29|0
1651679200000|2022-05-04 15:46:40|850.45|848.05|849.96|847.56|850.45|848.05|849.96|847.56|0
1651679210000|2022-05-04 15:46:50|849.72|847.32|849.72|847.32|849.72|847.32|849.48|847.08|0
1651679220000|2022-05-04 15:47:00|849.24|846.84|846.82|844.42|849.24|846.84|846.82|844.42|0
1651679230000|2022-05-04 15:47:10|847.54|845.14|847.06|844.66|847.78|845.38|847.06|844.66|0
1651679240000|2022-05-04 15:47:20|847.3|844.9|847.3|844.9|847.54|845.14|847.3|844.9|0
1651679250000|2022-05-04 15:47:30|848.51|846.11|847.91|845.51|848.75|846.35|847.91|845.51|0
1651679260000|2022-05-04 15:47:40|847.54|845.14|847.06|844.66|847.54|845.14|847.06|844.66|0
1651679270000|2022-05-04 15:47:50|847.3|844.9|847.06|844.66|847.3|844.9|847.06|844.66|0
1651679280000|2022-05-04 15:48:00|846.94|844.54|847.3|844.9|847.78|845.38|846.94|844.54|0
1651679290000|2022-05-04 15:48:10|847.06|844.66|845.85|843.45|847.06|844.66|845.85|843.45|0
1651679300000|2022-05-04 15:48:20|845.61|843.21|844.88|842.48|845.61|843.21|844.88|842.48|0
1651679310000|2022-05-04 15:48:30|844.64|842.24|844.64|842.24|844.64|842.24|844.16|841.76|0
1651679320000|2022-05-04 15:48:40|844.4|842|844.04|841.64|844.4|842|844.04|841.64|0
1651679330000|2022-05-04 15:48:50|844.64|842.24|844.16|841.76|844.64|842.24|844.16|841.76|0
1651679340000|2022-05-04 15:49:00|844.4|842|843.67|841.27|844.4|842|843.43|841.03|0
1651679350000|2022-05-04 15:49:10|843.19|840.79|843.67|841.27|843.67|841.27|843.19|840.79|0
1651679360000|2022-05-04 15:49:20|843.43|841.03|843.19|840.79|843.67|841.27|843.19|840.79|0
1651679370000|2022-05-04 15:49:30|843.43|841.03|844.16|841.76|844.16|841.76|843.43|841.03|0
1651679380000|2022-05-04 15:49:40|843.92|841.52|843.19|840.79|843.92|841.52|843.19|840.79|0
1651679390000|2022-05-04 15:49:50|842.95|840.55|842.95|840.55|843.32|840.92|842.95|840.55|0
1651679400000|2022-05-04 15:50:00|843.43|841.03|845.12|842.72|845.12|842.72|843.43|841.03|0
1651679410000|2022-05-04 15:50:10|844.4|842|843.92|841.52|844.4|842|843.92|841.52|0
1651679420000|2022-05-04 15:50:20|843.43|841.03|843.67|841.27|844.16|841.76|843.43|841.03|0
1651679430000|2022-05-04 15:50:30|843.92|841.52|843.43|841.03|843.92|841.52|843.43|841.03|0
1651679440000|2022-05-04 15:50:40|843.67|841.27|842.95|840.55|843.67|841.27|842.95|840.55|0
1651679450000|2022-05-04 15:50:50|843.19|840.79|843.43|841.03|843.43|841.03|843.19|840.79|0
1651679460000|2022-05-04 15:51:00|843.67|841.27|843.67|841.27|843.92|841.52|843.43|841.03|0
1651679470000|2022-05-04 15:51:10|843.19|840.79|843.67|841.27|843.67|841.27|843.19|840.79|0
1651679480000|2022-05-04 15:51:20|843.43|841.03|844.4|842|844.4|842|843.43|841.03|0
1651679490000|2022-05-04 15:51:30|843.92|841.52|843.43|841.03|843.92|841.52|843.43|841.03|0
1651679500000|2022-05-04 15:51:40|843.56|841.16|842.71|840.31|843.56|841.16|842.71|840.31|0
1651679510000|2022-05-04 15:51:50|843.43|841.03|844.16|841.76|844.16|841.76|843.43|841.03|0
1651679520000|2022-05-04 15:52:00|843.92|841.52|843.67|841.27|844.16|841.76|843.67|841.27|0
1651679530000|2022-05-04 15:52:10|844.16|841.76|844.88|842.48|844.88|842.48|844.16|841.76|0
1651679540000|2022-05-04 15:52:20|845.12|842.72|844.88|842.48|845.37|842.97|844.88|842.48|0
1651679550000|2022-05-04 15:52:30|844.64|842.24|844.4|842|844.88|842.48|844.4|842|0
1651679560000|2022-05-04 15:52:40|844.64|842.24|845.25|842.85|845.25|842.85|844.64|842.24|0
1651679570000|2022-05-04 15:52:50|844.4|842|844.4|842|844.64|842.24|844.4|842|0
1651679580000|2022-05-04 15:53:00|844.64|842.24|843.92|841.52|844.64|842.24|843.92|841.52|0
1651679590000|2022-05-04 15:53:10|843.67|841.27|843.49|841.09|843.67|841.27|843.49|841.09|0
1651679600000|2022-05-04 15:53:20|843.73|841.33|843.49|841.09|843.73|841.33|843.49|841.09|0
1651679610000|2022-05-04 15:53:30|843.73|841.33|842.76|840.36|843.73|841.33|842.76|840.36|0
1651679620000|2022-05-04 15:53:40|842.52|840.12|842.28|839.88|842.52|840.12|841.8|839.4|0
1651679630000|2022-05-04 15:53:50|841.55|839.15|842.04|839.64|842.04|839.64|841.31|838.91|0
1651679640000|2022-05-04 15:54:00|841.8|839.4|841.55|839.15|841.8|839.4|841.55|839.15|0
1651679650000|2022-05-04 15:54:10|841.31|838.91|840.83|838.43|841.31|838.91|840.83|838.43|0
1651679660000|2022-05-04 15:54:20|841.07|838.67|840.34|837.94|841.07|838.67|840.34|837.94|0
1651679670000|2022-05-04 15:54:30|840.1|837.7|840.23|837.83|840.23|837.83|840.1|837.7|0
1651679680000|2022-05-04 15:54:40|840.1|837.7|840.1|837.7|840.1|837.7|839.86|837.46|0
1651679690000|2022-05-04 15:54:50|839.86|837.46|839.62|837.22|839.86|837.46|839.62|837.22|0
1651679700000|2022-05-04 15:55:00|838.89|836.49|838.89|836.49|839.38|836.98|838.89|836.49|0
1651679710000|2022-05-04 15:55:10|838.65|836.25|838.89|836.49|838.89|836.49|838.65|836.25|0
1651679720000|2022-05-04 15:55:20|839.14|836.74|838.65|836.25|839.62|837.22|838.65|836.25|0
1651679730000|2022-05-04 15:55:30|839.14|836.74|839.86|837.46|839.86|837.46|839.14|836.74|0
1651679740000|2022-05-04 15:55:40|840.34|837.94|840.34|837.94|840.59|838.19|840.34|837.94|0
1651679750000|2022-05-04 15:55:50|840.1|837.7|840.1|837.7|840.1|837.7|839.74|837.34|0
1651679760000|2022-05-04 15:56:00|840.34|837.94|840.59|838.19|840.59|838.19|840.34|837.94|0
1651679770000|2022-05-04 15:56:10|841.07|838.67|841.07|838.67|841.31|838.91|841.07|838.67|0
1651679780000|2022-05-04 15:56:20|841.31|838.91|841.31|838.91|841.31|838.91|841.31|838.91|0
1651679790000|2022-05-04 15:56:30|841.07|838.67|841.8|839.4|841.8|839.4|841.07|838.67|0
1651679800000|2022-05-04 15:56:40|841.31|838.91|841.55|839.15|841.55|839.15|841.31|838.91|0
1651679810000|2022-05-04 15:56:50|841.31|838.91|841.31|838.91|841.31|838.91|840.83|838.43|0
1651679820000|2022-05-04 15:57:00|841.8|839.4|842.04|839.64|842.04|839.64|841.31|838.91|0
1651679830000|2022-05-04 15:57:10|842.52|840.12|843|840.6|843|840.6|842.28|839.88|0
1651679840000|2022-05-04 15:57:20|842.76|840.36|843|840.6|843.25|840.85|842.76|840.36|0
1651679850000|2022-05-04 15:57:30|843.25|840.85|843|840.6|843.25|840.85|843|840.6|0
1651679860000|2022-05-04 15:57:40|843.49|841.09|843.49|841.09|843.49|841.09|843.25|840.85|0
1651679870000|2022-05-04 15:57:50|843.73|841.33|843.73|841.33|843.97|841.57|843.73|841.33|0
1651679880000|2022-05-04 15:58:00|843.97|841.57|843.73|841.33|844.46|842.06|843.73|841.33|0
1651679890000|2022-05-04 15:58:10|843.37|840.97|844.7|842.3|844.7|842.3|843.25|840.85|0
1651679900000|2022-05-04 15:58:20|844.46|842.06|843.97|841.57|844.46|842.06|843.73|841.33|0
1651679910000|2022-05-04 15:58:30|843.73|841.33|844.21|841.81|844.21|841.81|843.49|841.09|0
1651679920000|2022-05-04 15:58:40|843.86|841.46|843.97|841.57|844.46|842.06|843.86|841.46|0
1651679930000|2022-05-04 15:58:50|843.73|841.33|843.73|841.33|843.73|841.33|843.49|841.09|0
1651679940000|2022-05-04 15:59:00|843.37|840.97|843.25|840.85|843.97|841.57|843.25|840.85|0
1651679950000|2022-05-04 15:59:10|843|840.6|843.25|840.85|843.49|841.09|843|840.6|0
1651679960000|2022-05-04 15:59:20|843|840.6|843.25|840.85|843.49|841.09|843|840.6|0
1651679970000|2022-05-04 15:59:30|843.49|841.09|843.37|840.97|843.49|841.09|843.37|840.97|0
1651679980000|2022-05-04 15:59:40|843.25|840.85|843.25|840.85|843.73|841.33|843.25|840.85|0
1651679990000|2022-05-04 15:59:50|843.49|841.09|842.76|840.36|843.49|841.09|842.76|840.36|0
1651680000000|2022-05-04 16:00:00|843.25|840.85|843.25|840.85|843.25|840.85|842.65|840.25|0
1651680010000|2022-05-04 16:00:10|842.76|840.36|843.25|840.85|843.49|841.09|842.76|840.36|0
1651680020000|2022-05-04 16:00:20|843.73|841.33|842.04|839.64|843.73|841.33|842.04|839.64|0
1651680030000|2022-05-04 16:00:30|842.28|839.88|842.28|839.88|842.28|839.88|842.28|839.88|0
1651680040000|2022-05-04 16:00:40|842.76|840.36|842.52|840.12|842.76|840.36|842.52|840.12|0
1651680050000|2022-05-04 16:00:50|842.76|840.36|843|840.6|843|840.6|842.52|840.12|0
1651680060000|2022-05-04 16:01:00|843.25|840.85|842.76|840.36|843.49|841.09|842.76|840.36|0
1651680070000|2022-05-04 16:01:10|843.25|840.85|843.25|840.85|843.49|841.09|843.25|840.85|0
1651680080000|2022-05-04 16:01:20|843.49|841.09|843.73|841.33|843.97|841.57|843.49|841.09|0
1651680090000|2022-05-04 16:01:30|844.21|841.81|844.7|842.3|844.7|842.3|844.21|841.81|0
1651680100000|2022-05-04 16:01:40|844.94|842.54|844.7|842.3|844.94|842.54|844.46|842.06|0
1651680110000|2022-05-04 16:01:50|844.34|841.94|843.73|841.33|844.34|841.94|843.73|841.33|0
1651680120000|2022-05-04 16:02:00|844.46|842.06|844.46|842.06|844.46|842.06|844.21|841.81|0
1651680130000|2022-05-04 16:02:10|843.97|841.57|844.21|841.81|844.21|841.81|843.73|841.33|0
1651680140000|2022-05-04 16:02:20|843.97|841.57|844.58|842.18|844.58|842.18|843.97|841.57|0
1651680150000|2022-05-04 16:02:30|844.7|842.3|844.58|842.18|845.18|842.78|844.58|842.18|0
1651680160000|2022-05-04 16:02:40|844.46|842.06|844.21|841.81|844.7|842.3|844.21|841.81|0
1651680170000|2022-05-04 16:02:50|844.7|842.3|844.7|842.3|845.18|842.78|844.7|842.3|0
1651680180000|2022-05-04 16:03:00|844.94|842.54|844.94|842.54|845.18|842.78|844.94|842.54|0
1651680190000|2022-05-04 16:03:10|845.18|842.78|845.42|843.02|845.55|843.15|845.18|842.78|0
1651680200000|2022-05-04 16:03:20|845.67|843.27|844.94|842.54|845.67|843.27|844.94|842.54|0
1651680210000|2022-05-04 16:03:30|844.46|842.06|843.97|841.57|844.46|842.06|843.97|841.57|0
1651680220000|2022-05-04 16:03:40|844.21|841.81|844.7|842.3|844.7|842.3|844.21|841.81|0
1651680230000|2022-05-04 16:03:50|844.21|841.81|843.49|841.09|844.21|841.81|843.49|841.09|0
1651680240000|2022-05-04 16:04:00|843.25|840.85|843.49|841.09|843.49|841.09|843.25|840.85|0
1651680250000|2022-05-04 16:04:10|843.73|841.33|844.46|842.06|844.46|842.06|843.73|841.33|0
1651680260000|2022-05-04 16:04:20|845.18|842.78|843.97|841.57|845.18|842.78|843.97|841.57|0
1651680270000|2022-05-04 16:04:30|844.21|841.81|844.94|842.54|844.94|842.54|844.21|841.81|0
1651680280000|2022-05-04 16:04:40|844.7|842.3|844.94|842.54|844.94|842.54|844.46|842.06|0
1651680290000|2022-05-04 16:04:50|844.76|842.36|844.52|842.12|844.76|842.36|844.52|842.12|0
1651680300000|2022-05-04 16:05:00|844.76|842.36|845|842.6|845|842.6|844.52|842.12|0
1651680310000|2022-05-04 16:05:10|844.76|842.36|844.52|842.12|844.76|842.36|844.52|842.12|0
1651680320000|2022-05-04 16:05:20|844.76|842.36|843.67|841.27|844.76|842.36|843.67|841.27|0
1651680330000|2022-05-04 16:05:30|843.79|841.39|843.67|841.27|843.79|841.39|843.55|841.15|0
1651680340000|2022-05-04 16:05:40|843.79|841.39|844.03|841.63|844.28|841.88|843.79|841.39|0
1651680350000|2022-05-04 16:05:50|843.79|841.39|843.55|841.15|844.03|841.63|843.55|841.15|0
1651680360000|2022-05-04 16:06:00|844.03|841.63|844.28|841.88|844.28|841.88|843.79|841.39|0
1651680370000|2022-05-04 16:06:10|844.03|841.63|843.55|841.15|844.03|841.63|843.55|841.15|0
1651680380000|2022-05-04 16:06:20|844.03|841.63|843.55|841.15|844.03|841.63|843.55|841.15|0
1651680390000|2022-05-04 16:06:30|843.67|841.27|843.79|841.39|844.03|841.63|843.67|841.27|0
1651680400000|2022-05-04 16:06:40|844.28|841.88|843.79|841.39|844.28|841.88|843.79|841.39|0
1651680410000|2022-05-04 16:06:50|843.55|841.15|843.06|840.66|843.55|841.15|842.82|840.42|0
1651680420000|2022-05-04 16:07:00|843.31|840.91|844.03|841.63|844.28|841.88|843.31|840.91|0
1651680430000|2022-05-04 16:07:10|844.52|842.12|844.28|841.88|844.52|842.12|844.28|841.88|0
1651680440000|2022-05-04 16:07:20|844.03|841.63|842.82|840.42|844.03|841.63|842.82|840.42|0
1651680450000|2022-05-04 16:07:30|842.58|840.18|842.58|840.18|843.06|840.66|842.58|840.18|0
1651680460000|2022-05-04 16:07:40|842.34|839.94|842.58|840.18|842.82|840.42|842.34|839.94|0
1651680470000|2022-05-04 16:07:50|842.82|840.42|842.34|839.94|842.82|840.42|842.34|839.94|0
1651680480000|2022-05-04 16:08:00|841.85|839.45|841.85|839.45|842.58|840.18|841.85|839.45|0
1651680490000|2022-05-04 16:08:10|841.98|839.58|842.34|839.94|842.82|840.42|841.98|839.58|0
1651680500000|2022-05-04 16:08:20|842.58|840.18|843.06|840.66|843.31|840.91|842.58|840.18|0
1651680510000|2022-05-04 16:08:30|842.82|840.42|842.34|839.94|842.82|840.42|842.34|839.94|0
1651680520000|2022-05-04 16:08:40|842.1|839.7|841.13|838.73|842.1|839.7|841.13|838.73|0
1651680530000|2022-05-04 16:08:50|840.64|838.24|841.13|838.73|841.13|838.73|840.64|838.24|0
1651680540000|2022-05-04 16:09:00|841.37|838.97|840.16|837.76|841.37|838.97|840.16|837.76|0
1651680550000|2022-05-04 16:09:10|840.64|838.24|840.16|837.76|840.64|838.24|840.16|837.76|0
1651680560000|2022-05-04 16:09:20|840.4|838|840.16|837.76|840.89|838.49|840.16|837.76|0
1651680570000|2022-05-04 16:09:30|840.4|838|839.92|837.52|840.4|838|839.92|837.52|0
1651680580000|2022-05-04 16:09:40|839.68|837.28|839.92|837.52|840.16|837.76|839.68|837.28|0
1651680590000|2022-05-04 16:09:50|840.4|838|840.4|838|840.64|838.24|840.4|838|0
1651680600000|2022-05-04 16:10:00|840.89|838.49|842.1|839.7|842.1|839.7|840.89|838.49|0
1651680610000|2022-05-04 16:10:10|841.85|839.45|843.06|840.66|843.06|840.66|841.85|839.45|0
1651680620000|2022-05-04 16:10:20|843.31|840.91|843.31|840.91|843.55|841.15|843.31|840.91|0
1651680630000|2022-05-04 16:10:30|843.55|841.15|844.03|841.63|844.28|841.88|843.55|841.15|0
1651680640000|2022-05-04 16:10:40|843.79|841.39|843.31|840.91|843.79|841.39|843.31|840.91|0
1651680650000|2022-05-04 16:10:50|843.06|840.66|843.06|840.66|843.55|841.15|843.06|840.66|0
1651680660000|2022-05-04 16:11:00|842.82|840.42|843.31|840.91|843.31|840.91|842.58|840.18|0
1651680670000|2022-05-04 16:11:10|843.79|841.39|843.43|841.03|843.79|841.39|843.43|841.03|0
1651680680000|2022-05-04 16:11:20|843.06|840.66|842.82|840.42|843.06|840.66|842.82|840.42|0
1651680690000|2022-05-04 16:11:30|843.31|840.91|843.55|841.15|843.55|841.15|843.06|840.66|0
1651680700000|2022-05-04 16:11:40|843.79|841.39|844.03|841.63|844.03|841.63|843.79|841.39|0
1651680710000|2022-05-04 16:11:50|843.55|841.15|842.82|840.42|843.55|841.15|842.82|840.42|0
1651680720000|2022-05-04 16:12:00|842.58|840.18|842.58|840.18|843.06|840.66|842.58|840.18|0
1651680730000|2022-05-04 16:12:10|843.06|840.66|843.31|840.91|843.31|840.91|843.06|840.66|0
1651680740000|2022-05-04 16:12:20|843.06|840.66|843.31|840.91|843.31|840.91|843.06|840.66|0
1651680750000|2022-05-04 16:12:30|842.95|840.55|843.55|841.15|843.55|841.15|842.95|840.55|0
1651680760000|2022-05-04 16:12:40|843.31|840.91|842.58|840.18|843.31|840.91|842.58|840.18|0
1651680770000|2022-05-04 16:12:50|843.06|840.66|842.82|840.42|843.55|841.15|842.82|840.42|0
1651680780000|2022-05-04 16:13:00|843.06|840.66|842.34|839.94|843.06|840.66|842.34|839.94|0
1651680790000|2022-05-04 16:13:10|842.1|839.7|842.1|839.7|842.1|839.7|841.85|839.45|0
1651680800000|2022-05-04 16:13:20|842.22|839.82|841.61|839.21|842.34|839.94|841.61|839.21|0
1651680810000|2022-05-04 16:13:30|841.13|838.73|841.37|838.97|841.37|838.97|840.89|838.49|0
1651680820000|2022-05-04 16:13:40|841.85|839.45|841.37|838.97|842.1|839.7|841.37|838.97|0
1651680830000|2022-05-04 16:13:50|840.89|838.49|840.64|838.24|840.89|838.49|840.64|838.24|0
1651680840000|2022-05-04 16:14:00|840.89|838.49|841.85|839.45|841.85|839.45|840.89|838.49|0
1651680850000|2022-05-04 16:14:10|842.1|839.7|842.58|840.18|842.58|840.18|841.85|839.45|0
1651680860000|2022-05-04 16:14:20|842.82|840.42|842.58|840.18|842.82|840.42|842.1|839.7|0
1651680870000|2022-05-04 16:14:30|842.71|840.31|842.34|839.94|842.82|840.42|842.34|839.94|0
1651680880000|2022-05-04 16:14:40|842.58|840.18|842.22|839.82|842.58|840.18|842.22|839.82|0
1651680890000|2022-05-04 16:14:50|842.34|839.94|841.61|839.21|842.34|839.94|841.61|839.21|0
1651680900000|2022-05-04 16:15:00|841.25|838.85|839.92|837.52|841.25|838.85|839.92|837.52|0
1651680910000|2022-05-04 16:15:10|840.16|837.76|840.16|837.76|840.29|837.89|839.68|837.28|0
1651680920000|2022-05-04 16:15:20|839.92|837.52|839.68|837.28|839.92|837.52|839.43|837.03|0
1651680930000|2022-05-04 16:15:30|838.22|835.82|839.68|837.28|839.68|837.28|838.22|835.82|0
1651680940000|2022-05-04 16:15:40|840.89|838.49|841.25|838.85|841.25|838.85|840.64|838.24|0
1651680950000|2022-05-04 16:15:50|841.37|838.97|841.37|838.97|842.1|839.7|841.37|838.97|0
1651680960000|2022-05-04 16:16:00|841.13|838.73|840.89|838.49|841.13|838.73|840.89|838.49|0
1651680970000|2022-05-04 16:16:10|841.61|839.21|842.34|839.94|842.34|839.94|841.61|839.21|0
1651680980000|2022-05-04 16:16:20|841.85|839.45|841.85|839.45|841.85|839.45|841.85|839.45|0
1651680990000|2022-05-04 16:16:30|842.1|839.7|841.85|839.45|842.34|839.94|841.61|839.21|0
1651681000000|2022-05-04 16:16:40|841.61|839.21|842.1|839.7|842.1|839.7|841.61|839.21|0
1651681010000|2022-05-04 16:16:50|842.34|839.94|843.06|840.66|843.06|840.66|842.1|839.7|0
1651681020000|2022-05-04 16:17:00|842.82|840.42|842.34|839.94|842.82|840.42|842.34|839.94|0
1651681030000|2022-05-04 16:17:10|842.1|839.7|842.82|840.42|842.82|840.42|842.1|839.7|0
1651681040000|2022-05-04 16:17:20|843.06|840.66|843.31|840.91|843.55|841.15|843.06|840.66|0
1651681050000|2022-05-04 16:17:30|843.55|841.15|843.55|841.15|843.55|841.15|843.31|840.91|0
1651681060000|2022-05-04 16:17:40|843.79|841.39|843.31|840.91|843.79|841.39|843.31|840.91|0
1651681070000|2022-05-04 16:17:50|842.58|840.18|842.1|839.7|842.58|840.18|842.1|839.7|0
1651681080000|2022-05-04 16:18:00|841.85|839.45|842.58|840.18|842.58|840.18|841.85|839.45|0
1651681090000|2022-05-04 16:18:10|842.1|839.7|842.1|839.7|842.1|839.7|841.61|839.21|0
1651681100000|2022-05-04 16:18:20|841.85|839.45|841.13|838.73|841.85|839.45|841.13|838.73|0
1651681110000|2022-05-04 16:18:30|840.89|838.49|841.13|838.73|841.13|838.73|840.64|838.24|0
1651681120000|2022-05-04 16:18:40|840.88|838.48|841.85|839.45|841.85|839.45|840.88|838.48|0
1651681130000|2022-05-04 16:18:50|841.13|838.73|840.64|838.24|841.13|838.73|840.64|838.24|0
1651681140000|2022-05-04 16:19:00|840.16|837.76|838.95|836.55|840.16|837.76|838.95|836.55|0
1651681150000|2022-05-04 16:19:10|838.71|836.31|838.47|836.07|838.71|836.31|838.47|836.07|0
1651681160000|2022-05-04 16:19:20|838.22|835.82|836.53|834.13|838.47|836.07|836.53|834.13|0
1651681170000|2022-05-04 16:19:30|835.8|833.4|835.56|833.16|835.8|833.4|835.32|832.92|0
1651681180000|2022-05-04 16:19:40|836.05|833.65|836.29|833.89|836.53|834.13|836.05|833.65|0
1651681190000|2022-05-04 16:19:50|835.8|833.4|836.29|833.89|836.29|833.89|835.8|833.4|0
1651681200000|2022-05-04 16:20:00|835.56|833.16|834.48|832.08|835.56|833.16|834.48|832.08|0
1651681210000|2022-05-04 16:20:10|833.87|831.47|834.11|831.71|834.24|831.84|833.87|831.47|0
1651681220000|2022-05-04 16:20:20|834.84|832.44|834.35|831.95|834.84|832.44|834.35|831.95|0
1651681230000|2022-05-04 16:20:30|834.6|832.2|834.35|831.95|834.6|832.2|834.11|831.71|0
1651681240000|2022-05-04 16:20:40|833.87|831.47|833.63|831.23|833.87|831.47|833.39|830.99|0
1651681250000|2022-05-04 16:20:50|833.51|831.11|832.9|830.5|833.51|831.11|832.9|830.5|0
1651681260000|2022-05-04 16:21:00|833.15|830.75|832.42|830.02|833.15|830.75|832.18|829.78|0
1651681270000|2022-05-04 16:21:10|832.66|830.26|832.66|830.26|832.66|830.26|832.18|829.78|0
1651681280000|2022-05-04 16:21:20|832.9|830.5|832.9|830.5|832.9|830.5|832.66|830.26|0
1651681290000|2022-05-04 16:21:30|833.15|830.75|833.39|830.99|833.39|830.99|832.9|830.5|0
1651681300000|2022-05-04 16:21:40|832.9|830.5|832.9|830.5|832.9|830.5|832.66|830.26|0
1651681310000|2022-05-04 16:21:50|832.66|830.26|831.94|829.54|832.66|830.26|831.94|829.54|0
1651681320000|2022-05-04 16:22:00|831.82|829.42|830.73|828.33|831.82|829.42|830.73|828.33|0
1651681330000|2022-05-04 16:22:10|830.49|828.09|829.52|827.12|830.49|828.09|829.52|827.12|0
1651681340000|2022-05-04 16:22:20|829.28|826.88|829.28|826.88|829.28|826.88|829.04|826.64|0
1651681350000|2022-05-04 16:22:30|829.52|827.12|829.28|826.88|829.52|827.12|829.28|826.88|0
1651681360000|2022-05-04 16:22:40|829.04|826.64|829.28|826.88|829.28|826.88|829.04|826.64|0
1651681370000|2022-05-04 16:22:50|827.83|825.43|828.31|825.91|828.31|825.91|827.83|825.43|0
1651681380000|2022-05-04 16:23:00|828.07|825.67|826.87|824.47|828.07|825.67|826.87|824.47|0
1651681390000|2022-05-04 16:23:10|827.11|824.71|827.83|825.43|827.83|825.43|826.87|824.47|0
1651681400000|2022-05-04 16:23:20|828.07|825.67|829.28|826.88|829.28|826.88|828.07|825.67|0
1651681410000|2022-05-04 16:23:30|829.04|826.64|828.56|826.16|829.04|826.64|828.56|826.16|0
1651681420000|2022-05-04 16:23:40|828.8|826.4|829.04|826.64|829.28|826.88|828.8|826.4|0
1651681430000|2022-05-04 16:23:50|829.28|826.88|828.8|826.4|829.28|826.88|828.8|826.4|0
1651681440000|2022-05-04 16:24:00|828.56|826.16|828.92|826.52|828.92|826.52|828.56|826.16|0
1651681450000|2022-05-04 16:24:10|828.56|826.16|829.04|826.64|829.04|826.64|828.56|826.16|0
1651681460000|2022-05-04 16:24:20|828.8|826.4|828.8|826.4|829.04|826.64|828.8|826.4|0
1651681470000|2022-05-04 16:24:30|829.04|826.64|829.28|826.88|829.28|826.88|828.92|826.52|0
1651681480000|2022-05-04 16:24:40|829.76|827.36|829.52|827.12|829.76|827.36|829.28|826.88|0
1651681490000|2022-05-04 16:24:50|829.65|827.25|829.52|827.12|829.76|827.36|829.52|827.12|0
1651681500000|2022-05-04 16:25:00|829.28|826.88|828.31|825.91|829.28|826.88|828.31|825.91|0
1651681510000|2022-05-04 16:25:10|828.68|826.28|828.56|826.16|828.68|826.28|828.07|825.67|0
1651681520000|2022-05-04 16:25:20|828.8|826.4|828.31|825.91|828.8|826.4|828.31|825.91|0
1651681530000|2022-05-04 16:25:30|828.56|826.16|829.52|827.12|829.52|827.12|828.56|826.16|0
1651681540000|2022-05-04 16:25:40|829.28|826.88|829.76|827.36|830|827.6|829.28|826.88|0
1651681550000|2022-05-04 16:25:50|829.52|827.12|829.28|826.88|829.52|827.12|829.28|826.88|0
1651681560000|2022-05-04 16:26:00|829.52|827.12|828.56|826.16|829.52|827.12|828.56|826.16|0
1651681570000|2022-05-04 16:26:10|828.37|825.97|828.18|825.78|828.66|826.26|828.18|825.78|0
1651681580000|2022-05-04 16:26:20|828.06|825.66|826.92|824.52|828.06|825.66|826.92|824.52|0
1651681590000|2022-05-04 16:26:30|827.16|824.76|827.16|824.76|827.16|824.76|826.67|824.27|0
1651681600000|2022-05-04 16:26:40|826.92|824.52|827.16|824.76|827.16|824.76|826.67|824.27|0
1651681610000|2022-05-04 16:26:50|826.92|824.52|826.67|824.27|826.92|824.52|826.67|824.27|0
1651681620000|2022-05-04 16:27:00|826.92|824.52|826.92|824.52|826.92|824.52|826.19|823.79|0
1651681630000|2022-05-04 16:27:10|826.43|824.03|825.47|823.07|826.43|824.03|825.47|823.07|0
1651681640000|2022-05-04 16:27:20|825.95|823.55|826.92|824.52|826.92|824.52|825.95|823.55|0
1651681650000|2022-05-04 16:27:30|827.16|824.76|827.4|825|827.4|825|827.16|824.76|0
1651681660000|2022-05-04 16:27:40|827.16|824.76|826.43|824.03|827.16|824.76|826.43|824.03|0
1651681670000|2022-05-04 16:27:50|825.95|823.55|826.19|823.79|826.19|823.79|825.95|823.55|0
1651681680000|2022-05-04 16:28:00|826.43|824.03|825.71|823.31|826.43|824.03|825.59|823.19|0
1651681690000|2022-05-04 16:28:10|824.98|822.58|824.5|822.1|824.98|822.58|824.5|822.1|0
1651681700000|2022-05-04 16:28:20|824.26|821.86|824.74|822.34|824.74|822.34|824.26|821.86|0
1651681710000|2022-05-04 16:28:30|824.98|822.58|825.22|822.82|825.47|823.07|824.98|822.58|0
1651681720000|2022-05-04 16:28:40|824.98|822.58|824.98|822.58|824.98|822.58|824.98|822.58|0
1651681730000|2022-05-04 16:28:50|824.74|822.34|825.47|823.07|825.47|823.07|824.74|822.34|0
1651681740000|2022-05-04 16:29:00|825.22|822.82|825.71|823.31|825.71|823.31|825.22|822.82|0
1651681750000|2022-05-04 16:29:10|825.95|823.55|825.95|823.55|825.95|823.55|825.71|823.31|0
1651681760000|2022-05-04 16:29:20|825.71|823.31|824.98|822.58|825.71|823.31|824.98|822.58|0
1651681770000|2022-05-04 16:29:30|825.71|823.31|825.71|823.31|826.43|824.03|825.71|823.31|0
1651681780000|2022-05-04 16:29:40|825.22|822.82|824.98|822.58|825.22|822.82|824.98|822.58|0
1651681790000|2022-05-04 16:29:50|825.22|822.82|824.98|822.58|825.47|823.07|824.98|822.58|0
1651681800000|2022-05-04 16:30:00|825.11|822.71|824.98|822.58|825.11|822.71|824.14|821.74|0
1651681810000|2022-05-04 16:30:10|824.74|822.34|824.74|822.34|824.98|822.58|824.5|822.1|0
1651681820000|2022-05-04 16:30:20|824.98|822.58|824.5|822.1|824.98|822.58|824.5|822.1|0
1651681830000|2022-05-04 16:30:30|824.74|822.34|824.74|822.34|824.74|822.34|824.38|821.98|0
1651681840000|2022-05-04 16:30:40|824.5|822.1|824.5|822.1|824.5|822.1|824.26|821.86|0
1651681850000|2022-05-04 16:30:50|824.74|822.34|824.74|822.34|824.98|822.58|824.5|822.1|0
1651681860000|2022-05-04 16:31:00|824.5|822.1|824.98|822.58|824.98|822.58|824.5|822.1|0
1651681870000|2022-05-04 16:31:10|825.22|822.82|826.07|823.67|826.07|823.67|825.22|822.82|0
1651681880000|2022-05-04 16:31:20|825.95|823.55|824.98|822.58|825.95|823.55|824.98|822.58|0
1651681890000|2022-05-04 16:31:30|825.71|823.31|826.19|823.79|826.19|823.79|825.71|823.31|0
1651681900000|2022-05-04 16:31:40|825.95|823.55|825.71|823.31|825.95|823.55|825.47|823.07|0
1651681910000|2022-05-04 16:31:50|825.95|823.55|825.95|823.55|825.95|823.55|825.95|823.55|0
1651681920000|2022-05-04 16:32:00|826.19|823.79|826.43|824.03|826.43|824.03|825.95|823.55|0
1651681930000|2022-05-04 16:32:10|826.19|823.79|825.71|823.31|826.19|823.79|825.71|823.31|0
1651681940000|2022-05-04 16:32:20|825.47|823.07|825.47|823.07|825.47|823.07|825.47|823.07|0
1651681950000|2022-05-04 16:32:30|825.35|822.95|824.98|822.58|825.35|822.95|824.98|822.58|0
1651681960000|2022-05-04 16:32:40|824.74|822.34|824.98|822.58|824.98|822.58|824.74|822.34|0
1651681970000|2022-05-04 16:32:50|825.11|822.71|825.22|822.82|825.22|822.82|824.74|822.34|0
1651681980000|2022-05-04 16:33:00|824.5|822.1|824.5|822.1|824.98|822.58|824.5|822.1|0
1651681990000|2022-05-04 16:33:10|824.74|822.34|824.26|821.86|824.74|822.34|824.26|821.86|0
1651682000000|2022-05-04 16:33:20|824.02|821.62|824.02|821.62|824.38|821.98|824.02|821.62|0
1651682010000|2022-05-04 16:33:30|823.53|821.13|824.26|821.86|824.5|822.1|823.53|821.13|0
1651682020000|2022-05-04 16:33:40|824.74|822.34|824.98|822.58|824.98|822.58|824.74|822.34|0
1651682030000|2022-05-04 16:33:50|824.74|822.34|824.98|822.58|824.98|822.58|824.62|822.22|0
1651682040000|2022-05-04 16:34:00|825.22|822.82|825.71|823.31|825.71|823.31|825.22|822.82|0
1651682050000|2022-05-04 16:34:10|825.22|822.82|825.47|823.07|825.47|823.07|825.22|822.82|0
1651682060000|2022-05-04 16:34:20|825.22|822.82|824.74|822.34|825.22|822.82|824.5|822.1|0
1651682070000|2022-05-04 16:34:30|825.22|822.82|824.98|822.58|825.22|822.82|824.98|822.58|0
1651682080000|2022-05-04 16:34:40|824.74|822.34|824.74|822.34|824.74|822.34|824.74|822.34|0
1651682090000|2022-05-04 16:34:50|824.5|822.1|824.98|822.58|824.98|822.58|824.5|822.1|0
1651682100000|2022-05-04 16:35:00|825.47|823.07|824.74|822.34|825.47|823.07|824.5|822.1|0
1651682110000|2022-05-04 16:35:10|824.5|822.1|825.47|823.07|825.47|823.07|824.5|822.1|0
1651682120000|2022-05-04 16:35:20|824.98|822.58|824.98|822.58|825.22|822.82|824.98|822.58|0
1651682130000|2022-05-04 16:35:30|825.11|822.71|824.5|822.1|825.11|822.71|824.5|822.1|0
1651682140000|2022-05-04 16:35:40|824.74|822.34|824.26|821.86|824.74|822.34|824.26|821.86|0
1651682150000|2022-05-04 16:35:50|824.02|821.62|823.53|821.13|824.02|821.62|823.53|821.13|0
1651682160000|2022-05-04 16:36:00|824.14|821.74|824.02|821.62|824.14|821.74|824.02|821.62|0
1651682170000|2022-05-04 16:36:10|824.26|821.86|824.74|822.34|824.74|822.34|824.02|821.62|0
1651682180000|2022-05-04 16:36:20|824.98|822.58|824.87|822.47|824.98|822.58|824.74|822.34|0
1651682190000|2022-05-04 16:36:30|824.26|821.86|824.26|821.86|824.26|821.86|824.14|821.74|0
1651682200000|2022-05-04 16:36:40|824.38|821.98|824.5|822.1|824.5|822.1|824.26|821.86|0
1651682210000|2022-05-04 16:36:50|824.26|821.86|824.26|821.86|824.26|821.86|823.77|821.37|0
1651682220000|2022-05-04 16:37:00|824.5|822.1|823.77|821.37|824.5|822.1|823.53|821.13|0
1651682230000|2022-05-04 16:37:10|824.02|821.62|822.81|820.41|824.02|821.62|822.81|820.41|0
1651682240000|2022-05-04 16:37:20|822.08|819.68|823.53|821.13|823.53|821.13|822.08|819.68|0
1651682250000|2022-05-04 16:37:30|824.02|821.62|822.81|820.41|824.02|821.62|822.81|820.41|0
1651682260000|2022-05-04 16:37:40|823.05|820.65|823.53|821.13|823.77|821.37|823.05|820.65|0
1651682270000|2022-05-04 16:37:50|823.77|821.37|824.5|822.1|824.5|822.1|823.77|821.37|0
1651682280000|2022-05-04 16:38:00|824.02|821.62|824.74|822.34|824.74|822.34|824.02|821.62|0
1651682290000|2022-05-04 16:38:10|824.5|822.1|824.62|822.22|824.62|822.22|824.26|821.86|0
1651682300000|2022-05-04 16:38:20|824.5|822.1|824.74|822.34|824.74|822.34|824.5|822.1|0
1651682310000|2022-05-04 16:38:30|824.26|821.86|823.53|821.13|824.26|821.86|823.53|821.13|0
1651682320000|2022-05-04 16:38:40|823.29|820.89|822.81|820.41|823.29|820.89|822.81|820.41|0
1651682330000|2022-05-04 16:38:50|822.93|820.53|822.57|820.17|822.93|820.53|822.57|820.17|0
1651682340000|2022-05-04 16:39:00|822.33|819.93|820.64|818.24|822.33|819.93|820.64|818.24|0
1651682350000|2022-05-04 16:39:10|820.88|818.48|819.91|817.51|820.88|818.48|819.91|817.51|0
1651682360000|2022-05-04 16:39:20|820.4|818|820.88|818.48|820.88|818.48|820.4|818|0
1651682370000|2022-05-04 16:39:30|820.64|818.24|820.15|817.75|820.88|818.48|820.15|817.75|0
1651682380000|2022-05-04 16:39:40|819.91|817.51|819.43|817.03|819.91|817.51|819.43|817.03|0
1651682390000|2022-05-04 16:39:50|819.67|817.27|819.31|816.91|819.67|817.27|819.31|816.91|0
1651682400000|2022-05-04 16:40:00|819.67|817.27|818.95|816.55|819.67|817.27|818.95|816.55|0
1651682410000|2022-05-04 16:40:10|819.43|817.03|820.39|817.99|820.39|817.99|819.43|817.03|0
1651682420000|2022-05-04 16:40:20|820.15|817.75|820.39|817.99|820.39|817.99|819.91|817.51|0
1651682430000|2022-05-04 16:40:30|820.64|818.24|820.88|818.48|820.88|818.48|820.64|818.24|0
1651682440000|2022-05-04 16:40:40|820.39|817.99|820.64|818.24|821.12|818.72|820.39|817.99|0
1651682450000|2022-05-04 16:40:50|820.39|817.99|819.67|817.27|820.39|817.99|819.67|817.27|0
1651682460000|2022-05-04 16:41:00|819.43|817.03|820.39|817.99|820.39|817.99|819.43|817.03|0
1651682470000|2022-05-04 16:41:10|820.64|818.24|820.76|818.36|820.76|818.36|820.64|818.24|0
1651682480000|2022-05-04 16:41:20|821.12|818.72|821.12|818.72|821.12|818.72|820.88|818.48|0
1651682490000|2022-05-04 16:41:30|820.39|817.99|820.64|818.24|820.88|818.48|820.39|817.99|0
1651682500000|2022-05-04 16:41:40|821.12|818.72|820.64|818.24|821.12|818.72|820.64|818.24|0
1651682510000|2022-05-04 16:41:50|820.88|818.48|821.12|818.72|821.12|818.72|820.88|818.48|0
1651682520000|2022-05-04 16:42:00|821.36|818.96|822.08|819.68|822.08|819.68|821.36|818.96|0
1651682530000|2022-05-04 16:42:10|822.57|820.17|822.81|820.41|822.81|820.41|822.33|819.93|0
1651682540000|2022-05-04 16:42:20|823.05|820.65|822.81|820.41|823.05|820.65|822.81|820.41|0
1651682550000|2022-05-04 16:42:30|823.05|820.65|823.77|821.37|824.26|821.86|823.05|820.65|0
1651682560000|2022-05-04 16:42:40|823.53|821.13|822.57|820.17|823.53|821.13|822.57|820.17|0
1651682570000|2022-05-04 16:42:50|822.33|819.93|823.05|820.65|823.05|820.65|822.33|819.93|0
1651682580000|2022-05-04 16:43:00|822.81|820.41|822.93|820.53|822.93|820.53|822.57|820.17|0
1651682590000|2022-05-04 16:43:10|823.05|820.65|822.81|820.41|823.05|820.65|822.57|820.17|0
1651682600000|2022-05-04 16:43:20|823.05|820.65|822.45|820.05|823.05|820.65|822.45|820.05|0
1651682610000|2022-05-04 16:43:30|822.33|819.93|822.45|820.05|822.81|820.41|822.21|819.81|0
1651682620000|2022-05-04 16:43:40|823.29|820.89|823.53|821.13|823.53|821.13|823.05|820.65|0
1651682630000|2022-05-04 16:43:50|822.81|820.41|823.18|820.78|823.18|820.78|822.81|820.41|0
1651682640000|2022-05-04 16:44:00|822.81|820.41|822.57|820.17|823.05|820.65|822.57|820.17|0
1651682650000|2022-05-04 16:44:10|822.81|820.41|822.57|820.17|823.05|820.65|822.57|820.17|0
1651682660000|2022-05-04 16:44:20|822.33|819.93|822.57|820.17|823.05|820.65|822.33|819.93|0
1651682670000|2022-05-04 16:44:30|822.33|819.93|822.33|819.93|822.33|819.93|822.33|819.93|0
1651682680000|2022-05-04 16:44:40|821.84|819.44|822.57|820.17|822.57|820.17|821.84|819.44|0
1651682690000|2022-05-04 16:44:50|822.81|820.41|821.84|819.44|822.81|820.41|821.84|819.44|0
1651682700000|2022-05-04 16:45:00|821.36|818.96|821.84|819.44|821.84|819.44|821.36|818.96|0
1651682710000|2022-05-04 16:45:10|821.97|819.57|823.53|821.13|823.53|821.13|821.97|819.57|0
1651682720000|2022-05-04 16:45:20|823.77|821.37|824.02|821.62|824.02|821.62|823.77|821.37|0
1651682730000|2022-05-04 16:45:30|824.5|822.1|824.26|821.86|824.74|822.34|824.26|821.86|0
1651682740000|2022-05-04 16:45:40|823.77|821.37|824.26|821.86|824.26|821.86|823.53|821.13|0
1651682750000|2022-05-04 16:45:50|824.5|822.1|824.74|822.34|824.74|822.34|824.5|822.1|0
1651682760000|2022-05-04 16:46:00|824.98|822.58|824.62|822.22|824.98|822.58|824.5|822.1|0
1651682770000|2022-05-04 16:46:10|824.26|821.86|824.98|822.58|825.22|822.82|824.26|821.86|0
1651682780000|2022-05-04 16:46:20|825.22|822.82|825.95|823.55|825.95|823.55|825.22|822.82|0
1651682790000|2022-05-04 16:46:30|826.19|823.79|825.71|823.31|826.19|823.79|825.71|823.31|0
1651682800000|2022-05-04 16:46:40|825.95|823.55|826.19|823.79|826.19|823.79|825.71|823.31|0
1651682810000|2022-05-04 16:46:50|825.95|823.55|826.43|824.03|826.43|824.03|825.71|823.31|0
1651682820000|2022-05-04 16:47:00|826.19|823.79|826.19|823.79|826.19|823.79|825.46|823.06|0
1651682830000|2022-05-04 16:47:10|825.95|823.55|825.95|823.55|825.95|823.55|825.71|823.31|0
1651682840000|2022-05-04 16:47:20|825.71|823.31|825.95|823.55|826.19|823.79|825.71|823.31|0
1651682850000|2022-05-04 16:47:30|825.71|823.31|825.22|822.82|825.71|823.31|825.22|822.82|0
1651682860000|2022-05-04 16:47:40|824.98|822.58|825.71|823.31|825.71|823.31|824.98|822.58|0
1651682870000|2022-05-04 16:47:50|825.95|823.55|825.71|823.31|825.95|823.55|825.22|822.82|0
1651682880000|2022-05-04 16:48:00|825.95|823.55|826.19|823.79|826.19|823.79|825.71|823.31|0
1651682890000|2022-05-04 16:48:10|825.95|823.55|825.59|823.19|825.95|823.55|825.59|823.19|0
1651682900000|2022-05-04 16:48:20|825.11|822.71|824.98|822.58|825.11|822.71|824.98|822.58|0
1651682910000|2022-05-04 16:48:30|824.74|822.34|824.5|822.1|824.74|822.34|824.02|821.62|0
1651682920000|2022-05-04 16:48:40|824.26|821.86|823.29|820.89|824.26|821.86|823.29|820.89|0
1651682930000|2022-05-04 16:48:50|823.53|821.13|823.77|821.37|823.77|821.37|823.29|820.89|0
1651682940000|2022-05-04 16:49:00|823.29|820.89|822.93|820.53|823.29|820.89|822.93|820.53|0
1651682950000|2022-05-04 16:49:10|822.81|820.41|823.77|821.37|823.77|821.37|822.81|820.41|0
1651682960000|2022-05-04 16:49:20|823.29|820.89|823.77|821.37|823.77|821.37|823.29|820.89|0
1651682970000|2022-05-04 16:49:30|824.01|821.61|823.53|821.13|824.01|821.61|823.53|821.13|0
1651682980000|2022-05-04 16:49:40|824.01|821.61|823.66|821.26|824.5|822.1|823.66|821.26|0
1651682990000|2022-05-04 16:49:50|823.53|821.13|823.77|821.37|824.01|821.61|823.53|821.13|0
1651683000000|2022-05-04 16:50:00|824.01|821.61|824.98|822.58|824.98|822.58|824.01|821.61|0
1651683010000|2022-05-04 16:50:10|825.11|822.71|824.74|822.34|825.22|822.82|824.74|822.34|0
1651683020000|2022-05-04 16:50:20|824.5|822.1|824.5|822.1|824.5|822.1|824.26|821.86|0
1651683030000|2022-05-04 16:50:30|824.26|821.86|824.74|822.34|824.74|822.34|824.26|821.86|0
1651683040000|2022-05-04 16:50:40|824.5|822.1|824.74|822.34|824.74|822.34|824.26|821.86|0
1651683050000|2022-05-04 16:50:50|824.86|822.46|825.46|823.06|825.46|823.06|824.86|822.46|0
1651683060000|2022-05-04 16:51:00|825.22|822.82|826.19|823.79|826.19|823.79|825.22|822.82|0
1651683070000|2022-05-04 16:51:10|826.43|824.03|825.22|822.82|826.43|824.03|825.22|822.82|0
1651683080000|2022-05-04 16:51:20|824.98|822.58|823.77|821.37|824.98|822.58|823.77|821.37|0
1651683090000|2022-05-04 16:51:30|824.14|821.74|823.42|821.02|824.14|821.74|823.42|821.02|0
1651683100000|2022-05-04 16:51:40|823.77|821.37|823.05|820.65|823.77|821.37|823.05|820.65|0
1651683110000|2022-05-04 16:51:50|823.29|820.89|822.57|820.17|823.29|820.89|822.57|820.17|0
1651683120000|2022-05-04 16:52:00|822.69|820.29|822.57|820.17|822.69|820.29|822.57|820.17|0
1651683130000|2022-05-04 16:52:10|822.81|820.41|822.57|820.17|822.93|820.53|822.32|819.92|0
1651683140000|2022-05-04 16:52:20|822.32|819.92|821.6|819.2|822.32|819.92|821.6|819.2|0
1651683150000|2022-05-04 16:52:30|821.24|818.84|821.6|819.2|821.6|819.2|821.24|818.84|0
1651683160000|2022-05-04 16:52:40|821.84|819.44|821.36|818.96|821.84|819.44|821.36|818.96|0
1651683170000|2022-05-04 16:52:50|820.88|818.48|819.91|817.51|820.88|818.48|819.91|817.51|0
1651683180000|2022-05-04 16:53:00|820.15|817.75|821.36|818.96|821.6|819.2|820.15|817.75|0
1651683190000|2022-05-04 16:53:10|820.64|818.24|821.36|818.96|821.36|818.96|820.64|818.24|0
1651683200000|2022-05-04 16:53:20|821.48|819.08|821.6|819.2|821.6|819.2|821.24|818.84|0
1651683210000|2022-05-04 16:53:30|821.36|818.96|821.6|819.2|821.6|819.2|821.12|818.72|0
1651683220000|2022-05-04 16:53:40|821.24|818.84|820.88|818.48|821.24|818.84|820.64|818.24|0
1651683230000|2022-05-04 16:53:50|820.64|818.24|821.12|818.72|821.12|818.72|820.64|818.24|0
1651683240000|2022-05-04 16:54:00|821|818.6|820.64|818.24|821|818.6|820.64|818.24|0
1651683250000|2022-05-04 16:54:10|820.88|818.48|819.67|817.27|820.88|818.48|819.67|817.27|0
1651683260000|2022-05-04 16:54:20|819.43|817.03|818.71|816.31|819.43|817.03|818.71|816.31|0
1651683270000|2022-05-04 16:54:30|818.95|816.55|819.19|816.79|819.19|816.79|818.71|816.31|0
1651683280000|2022-05-04 16:54:40|819.43|817.03|818.95|816.55|819.43|817.03|818.95|816.55|0
1651683290000|2022-05-04 16:54:50|819.19|816.79|818.71|816.31|819.19|816.79|818.71|816.31|0
1651683300000|2022-05-04 16:55:00|818.22|815.82|818.22|815.82|818.22|815.82|817.98|815.58|0
1651683310000|2022-05-04 16:55:10|818.46|816.06|818.71|816.31|818.71|816.31|818.46|816.06|0
1651683320000|2022-05-04 16:55:20|818.22|815.82|816.29|813.89|818.22|815.82|816.29|813.89|0
1651683330000|2022-05-04 16:55:30|816.78|814.38|818.46|816.06|818.46|816.06|816.78|814.38|0
1651683340000|2022-05-04 16:55:40|819.31|816.91|820.15|817.75|820.64|818.24|819.31|816.91|0
1651683350000|2022-05-04 16:55:50|819.91|817.51|820.15|817.75|820.64|818.24|819.91|817.51|0
1651683360000|2022-05-04 16:56:00|820.64|818.24|821.12|818.72|821.12|818.72|820.52|818.12|0
1651683370000|2022-05-04 16:56:10|821.36|818.96|821.36|818.96|822.08|819.68|821.36|818.96|0
1651683380000|2022-05-04 16:56:20|821.12|818.72|821.12|818.72|821.12|818.72|820.88|818.48|0
1651683390000|2022-05-04 16:56:30|820.15|817.75|819.19|816.79|820.15|817.75|819.19|816.79|0
1651683400000|2022-05-04 16:56:40|818.7|816.3|818.46|816.06|818.7|816.3|817.87|815.47|0
1651683410000|2022-05-04 16:56:50|818.22|815.82|817.5|815.1|818.22|815.82|817.5|815.1|0
1651683420000|2022-05-04 16:57:00|817.02|814.62|816.53|814.13|817.02|814.62|816.53|814.13|0
1651683430000|2022-05-04 16:57:10|817.02|814.62|816.53|814.13|817.02|814.62|815.94|813.54|0
1651683440000|2022-05-04 16:57:20|816.9|814.5|817.02|814.62|817.26|814.86|816.9|814.5|0
1651683450000|2022-05-04 16:57:30|817.5|815.1|817.74|815.34|817.74|815.34|817.5|815.1|0
1651683460000|2022-05-04 16:57:40|817.26|814.86|816.78|814.38|817.26|814.86|816.78|814.38|0
1651683470000|2022-05-04 16:57:50|817.02|814.62|816.9|814.5|817.26|814.86|816.9|814.5|0
1651683480000|2022-05-04 16:58:00|817.02|814.62|817.5|815.1|817.5|815.1|817.02|814.62|0
1651683490000|2022-05-04 16:58:10|817.98|815.58|817.5|815.1|818.22|815.82|817.5|815.1|0
1651683500000|2022-05-04 16:58:20|817.98|815.58|817.5|815.1|817.98|815.58|817.5|815.1|0
1651683510000|2022-05-04 16:58:30|817.26|814.86|816.53|814.13|817.26|814.86|816.53|814.13|0
1651683520000|2022-05-04 16:58:40|816.78|814.38|816.78|814.38|816.78|814.38|816.78|814.38|0
1651683530000|2022-05-04 16:58:50|816.53|814.13|816.05|813.65|816.53|814.13|816.05|813.65|0
1651683540000|2022-05-04 16:59:00|816.53|814.13|815.81|813.41|816.53|814.13|815.57|813.17|0
1651683550000|2022-05-04 16:59:10|816.29|813.89|816.42|814.02|816.53|814.13|816.29|813.89|0
1651683560000|2022-05-04 16:59:20|816.18|813.78|815.7|813.3|816.18|813.78|815.7|813.3|0
1651683570000|2022-05-04 16:59:30|815.33|812.93|815.81|813.41|816.05|813.65|815.33|812.93|0
1651683580000|2022-05-04 16:59:40|815.7|813.3|815.94|813.54|815.94|813.54|815.7|813.3|0
1651683590000|2022-05-04 16:59:50|815.57|813.17|815.57|813.17|815.57|813.17|815.33|812.93|0
1651683600000|2022-05-04 17:00:00|815.33|812.93|813.88|811.48|815.33|812.93|813.88|811.48|0
1651683610000|2022-05-04 17:00:10|814.36|811.96|814.36|811.96|814.36|811.96|814.12|811.72|0
1651683620000|2022-05-04 17:00:20|814.61|812.21|815.09|812.69|815.09|812.69|814.61|812.21|0
1651683630000|2022-05-04 17:00:30|815.57|813.17|816.29|813.89|816.29|813.89|815.57|813.17|0
1651683640000|2022-05-04 17:00:40|816.53|814.13|815.09|812.69|816.53|814.13|815.09|812.69|0
1651683650000|2022-05-04 17:00:50|814.85|812.45|814.61|812.21|814.85|812.45|814.61|812.21|0
1651683660000|2022-05-04 17:01:00|814.36|811.96|812.68|810.28|814.36|811.96|812.68|810.28|0
1651683670000|2022-05-04 17:01:10|812.92|810.52|813.16|810.76|813.4|811|812.92|810.52|0
1651683680000|2022-05-04 17:01:20|812.92|810.52|812.44|810.04|812.92|810.52|812.44|810.04|0
1651683690000|2022-05-04 17:01:30|812.2|809.8|811.96|809.56|812.2|809.8|811.96|809.56|0
1651683700000|2022-05-04 17:01:40|812.68|810.28|813.16|810.76|813.16|810.76|812.68|810.28|0
1651683710000|2022-05-04 17:01:50|813.4|811|811.71|809.31|813.4|811|811.71|809.31|0
1651683720000|2022-05-04 17:02:00|811.96|809.56|812.24|809.84|812.44|810.04|811.96|809.56|0
1651683730000|2022-05-04 17:02:10|811.99|809.59|811.75|809.35|811.99|809.59|811.75|809.35|0
1651683740000|2022-05-04 17:02:20|812.24|809.84|811.8|809.4|812.24|809.84|811.8|809.4|0
1651683750000|2022-05-04 17:02:30|812.04|809.64|811.36|808.96|812.04|809.64|810.98|808.58|0
1651683760000|2022-05-04 17:02:40|811.6|809.2|811.36|808.96|811.85|809.45|811.36|808.96|0
1651683770000|2022-05-04 17:02:50|812.18|809.78|812.1|809.7|812.18|809.78|811.83|809.43|0
1651683780000|2022-05-04 17:03:00|811.61|809.21|811.37|808.97|811.86|809.46|811.37|808.97|0
1651683790000|2022-05-04 17:03:10|811.61|809.21|812.82|810.42|812.82|810.42|811.61|809.21|0
1651683800000|2022-05-04 17:03:20|812.34|809.94|812.1|809.7|812.34|809.94|811.86|809.46|0
1651683810000|2022-05-04 17:03:30|811.86|809.46|812.1|809.7|812.34|809.94|811.86|809.46|0
1651683820000|2022-05-04 17:03:40|812.34|809.94|812.58|810.18|812.58|810.18|812.34|809.94|0
1651683830000|2022-05-04 17:03:50|811.86|809.46|812.34|809.94|812.34|809.94|811.86|809.46|0
1651683840000|2022-05-04 17:04:00|812.58|810.18|812.95|810.55|812.95|810.55|812.34|809.94|0
1651683850000|2022-05-04 17:04:10|813.06|810.66|812.58|810.18|813.06|810.66|812.58|810.18|0
1651683860000|2022-05-04 17:04:20|812.95|810.55|813.06|810.66|813.06|810.66|812.82|810.42|0
1651683870000|2022-05-04 17:04:30|812.82|810.42|813.3|810.9|813.3|810.9|812.82|810.42|0
1651683880000|2022-05-04 17:04:40|813.55|811.15|814.27|811.87|814.75|812.35|813.3|810.9|0
1651683890000|2022-05-04 17:04:50|814.75|812.35|814.51|812.11|814.75|812.35|814.27|811.87|0
1651683900000|2022-05-04 17:05:00|814.27|811.87|815.23|812.83|815.23|812.83|814.27|811.87|0
1651683910000|2022-05-04 17:05:10|814.99|812.59|814.51|812.11|815.23|812.83|814.51|812.11|0
1651683920000|2022-05-04 17:05:20|814.99|812.59|814.03|811.63|815.23|812.83|814.03|811.63|0
1651683930000|2022-05-04 17:05:30|814.99|812.59|817.17|814.77|817.17|814.77|814.99|812.59|0
1651683940000|2022-05-04 17:05:40|816.93|814.53|817.17|814.77|817.41|815.01|816.93|814.53|0
1651683950000|2022-05-04 17:05:50|817.29|814.89|817.41|815.01|817.65|815.25|817.29|814.89|0
1651683960000|2022-05-04 17:06:00|817.17|814.77|816.93|814.53|817.17|814.77|816.93|814.53|0
1651683970000|2022-05-04 17:06:10|815.96|813.56|815.96|813.56|816.2|813.8|815.84|813.44|0
1651683980000|2022-05-04 17:06:20|816.68|814.28|816.93|814.53|817.17|814.77|816.68|814.28|0
1651683990000|2022-05-04 17:06:30|816.68|814.28|816.33|813.93|816.68|814.28|816.33|813.93|0
1651684000000|2022-05-04 17:06:40|816.2|813.8|816.44|814.04|816.44|814.04|815.96|813.56|0
1651684010000|2022-05-04 17:06:50|816.2|813.8|816.44|814.04|816.44|814.04|815.96|813.56|0
1651684020000|2022-05-04 17:07:00|815.96|813.56|815.96|813.56|815.96|813.56|815.96|813.56|0
1651684030000|2022-05-04 17:07:10|815.48|813.08|816.68|814.28|816.68|814.28|815.48|813.08|0
1651684040000|2022-05-04 17:07:20|816.93|814.53|816.44|814.04|816.93|814.53|816.2|813.8|0
1651684050000|2022-05-04 17:07:30|816.93|814.53|819.58|817.18|819.82|817.42|816.93|814.53|0
1651684060000|2022-05-04 17:07:40|819.34|816.94|819.58|817.18|819.58|817.18|818.86|816.46|0
1651684070000|2022-05-04 17:07:50|819.71|817.31|819.34|816.94|819.71|817.31|819.1|816.7|0
1651684080000|2022-05-04 17:08:00|819.58|817.18|819.58|817.18|819.82|817.42|819.34|816.94|0
1651684090000|2022-05-04 17:08:10|820.07|817.67|819.58|817.18|820.07|817.67|819.34|816.94|0
1651684100000|2022-05-04 17:08:20|820.31|817.91|820.31|817.91|820.31|817.91|820.07|817.67|0
1651684110000|2022-05-04 17:08:30|819.82|817.42|819.82|817.42|819.82|817.42|819.82|817.42|0
1651684120000|2022-05-04 17:08:40|820.07|817.67|819.58|817.18|820.07|817.67|819.34|816.94|0
1651684130000|2022-05-04 17:08:50|819.82|817.42|820.31|817.91|820.31|817.91|819.82|817.42|0
1651684140000|2022-05-04 17:09:00|820.79|818.39|820.79|818.39|821.27|818.87|820.55|818.15|0
1651684150000|2022-05-04 17:09:10|820.55|818.15|820.55|818.15|820.55|818.15|820.31|817.91|0
1651684160000|2022-05-04 17:09:20|820.31|817.91|820.59|818.19|820.59|818.19|820.31|817.91|0
1651684170000|2022-05-04 17:09:30|820.35|817.95|819.63|817.23|820.35|817.95|819.63|817.23|0
1651684180000|2022-05-04 17:09:40|819.87|817.47|819.63|817.23|819.87|817.47|819.39|816.99|0
1651684190000|2022-05-04 17:09:50|819.39|816.99|819.76|817.36|819.87|817.47|819.39|816.99|0
1651684200000|2022-05-04 17:10:00|820.35|817.95|820.84|818.44|820.84|818.44|820.35|817.95|0
1651684210000|2022-05-04 17:10:10|821.32|818.92|821.8|819.4|821.8|819.4|821.32|818.92|0
1651684220000|2022-05-04 17:10:20|821.56|819.16|822.28|819.88|822.28|819.88|821.32|818.92|0
1651684230000|2022-05-04 17:10:30|822.77|820.37|822.53|820.13|822.77|820.37|822.28|819.88|0
1651684240000|2022-05-04 17:10:40|822.28|819.88|822.53|820.13|822.53|820.13|822.28|819.88|0
1651684250000|2022-05-04 17:10:50|823.01|820.61|822.53|820.13|823.01|820.61|822.53|820.13|0
1651684260000|2022-05-04 17:11:00|822.65|820.25|823.97|821.57|823.97|821.57|822.65|820.25|0
1651684270000|2022-05-04 17:11:10|823.73|821.33|824.46|822.06|824.46|822.06|823.73|821.33|0
1651684280000|2022-05-04 17:11:20|823.97|821.57|825.42|823.02|825.42|823.02|823.97|821.57|0
1651684290000|2022-05-04 17:11:30|825.91|823.51|826.15|823.75|826.15|823.75|825.91|823.51|0
1651684300000|2022-05-04 17:11:40|826.39|823.99|826.39|823.99|826.63|824.23|826.39|823.99|0
1651684310000|2022-05-04 17:11:50|826.63|824.23|825.42|823.02|826.63|824.23|825.42|823.02|0
1651684320000|2022-05-04 17:12:00|824.7|822.3|825.91|823.51|825.91|823.51|824.7|822.3|0
1651684330000|2022-05-04 17:12:10|826.39|823.99|825.42|823.02|826.39|823.99|825.42|823.02|0
1651684340000|2022-05-04 17:12:20|825.18|822.78|825.55|823.15|825.67|823.27|825.18|822.78|0
1651684350000|2022-05-04 17:12:30|825.18|822.78|824.94|822.54|825.42|823.02|824.94|822.54|0
1651684360000|2022-05-04 17:12:40|824.7|822.3|824.7|822.3|824.94|822.54|824.7|822.3|0
1651684370000|2022-05-04 17:12:50|824.82|822.42|824.7|822.3|825.18|822.78|824.7|822.3|0
1651684380000|2022-05-04 17:13:00|824.94|822.54|824.94|822.54|824.94|822.54|824.46|822.06|0
1651684390000|2022-05-04 17:13:10|824.58|822.18|824.46|822.06|824.7|822.3|824.46|822.06|0
1651684400000|2022-05-04 17:13:20|823.73|821.33|823.38|820.98|823.73|821.33|823.25|820.85|0
1651684410000|2022-05-04 17:13:30|823.01|820.61|823.73|821.33|823.73|821.33|823.01|820.61|0
1651684420000|2022-05-04 17:13:40|823.25|820.85|822.53|820.13|823.25|820.85|822.53|820.13|0
1651684430000|2022-05-04 17:13:50|822.28|819.88|822.77|820.37|822.77|820.37|822.28|819.88|0
1651684440000|2022-05-04 17:14:00|822.28|819.88|823.38|820.98|823.38|820.98|822.28|819.88|0
1651684450000|2022-05-04 17:14:10|823.73|821.33|823.97|821.57|823.97|821.57|823.73|821.33|0
1651684460000|2022-05-04 17:14:20|823.49|821.09|822.77|820.37|823.97|821.57|822.77|820.37|0
1651684470000|2022-05-04 17:14:30|822.53|820.13|822.53|820.13|822.77|820.37|822.28|819.88|0
1651684480000|2022-05-04 17:14:40|822.65|820.25|822.28|819.88|822.65|820.25|822.28|819.88|0
1651684490000|2022-05-04 17:14:50|822.53|820.13|822.77|820.37|823.01|820.61|822.53|820.13|0
1651684500000|2022-05-04 17:15:00|822.53|820.13|822.04|819.64|822.53|820.13|822.04|819.64|0
1651684510000|2022-05-04 17:15:10|821.8|819.4|822.04|819.64|822.04|819.64|821.56|819.16|0
1651684520000|2022-05-04 17:15:20|821.8|819.4|821.56|819.16|821.8|819.4|821.32|818.92|0
1651684530000|2022-05-04 17:15:30|821.32|818.92|821.08|818.68|821.32|818.92|821.08|818.68|0
1651684540000|2022-05-04 17:15:40|820.84|818.44|820.59|818.19|821.08|818.68|820.59|818.19|0
1651684550000|2022-05-04 17:15:50|820.84|818.44|820.59|818.19|821.08|818.68|820.59|818.19|0
1651684560000|2022-05-04 17:16:00|820.84|818.44|820.59|818.19|821.08|818.68|820.59|818.19|0
1651684570000|2022-05-04 17:16:10|820.84|818.44|821.56|819.16|822.04|819.64|820.84|818.44|0
1651684580000|2022-05-04 17:16:20|821.8|819.4|821.32|818.92|821.8|819.4|821.32|818.92|0
1651684590000|2022-05-04 17:16:30|821.08|818.68|821.56|819.16|821.56|819.16|821.08|818.68|0
1651684600000|2022-05-04 17:16:40|821.8|819.4|821.32|818.92|822.04|819.64|821.32|818.92|0
1651684610000|2022-05-04 17:16:50|821.08|818.68|820.84|818.44|821.08|818.68|820.84|818.44|0
1651684620000|2022-05-04 17:17:00|820.35|817.95|820.84|818.44|821.08|818.68|820.35|817.95|0
1651684630000|2022-05-04 17:17:10|820.59|818.19|821.2|818.8|821.32|818.92|820.59|818.19|0
1651684640000|2022-05-04 17:17:20|820.59|818.19|819.39|816.99|820.59|818.19|819.39|816.99|0
1651684650000|2022-05-04 17:17:30|819.63|817.23|819.63|817.23|819.87|817.47|819.39|816.99|0
1651684660000|2022-05-04 17:17:40|819.15|816.75|819.39|816.99|819.39|816.99|819.15|816.75|0
1651684670000|2022-05-04 17:17:50|819.63|817.23|820.59|818.19|820.59|818.19|819.63|817.23|0
1651684680000|2022-05-04 17:18:00|820.11|817.71|821.08|818.68|821.08|818.68|820.11|817.71|0
1651684690000|2022-05-04 17:18:10|820.84|818.44|822.04|819.64|822.04|819.64|820.59|818.19|0
1651684700000|2022-05-04 17:18:20|822.28|819.88|821.8|819.4|822.28|819.88|821.8|819.4|0
1651684710000|2022-05-04 17:18:30|821.32|818.92|821.32|818.92|821.32|818.92|821.32|818.92|0
1651684720000|2022-05-04 17:18:40|821.56|819.16|821.32|818.92|821.56|819.16|821.08|818.68|0
1651684730000|2022-05-04 17:18:50|821.56|819.16|821.8|819.4|821.8|819.4|821.32|818.92|0
1651684740000|2022-05-04 17:19:00|821.08|818.68|821.08|818.68|821.32|818.92|821.08|818.68|0
1651684750000|2022-05-04 17:19:10|820.96|818.56|821.08|818.68|821.08|818.68|820.59|818.19|0
1651684760000|2022-05-04 17:19:20|822.04|819.64|821.93|819.53|822.53|820.13|821.93|819.53|0
1651684770000|2022-05-04 17:19:30|822.28|819.88|821.56|819.16|822.28|819.88|821.56|819.16|0
1651684780000|2022-05-04 17:19:40|821.32|818.92|821.32|818.92|821.56|819.16|821.08|818.68|0
1651684790000|2022-05-04 17:19:50|821.08|818.68|820.84|818.44|821.56|819.16|820.84|818.44|0
1651684800000|2022-05-04 17:20:00|820.35|817.95|819.63|817.23|820.35|817.95|819.63|817.23|0
1651684810000|2022-05-04 17:20:10|820.11|817.71|820.35|817.95|820.35|817.95|820.11|817.71|0
1651684820000|2022-05-04 17:20:20|820.11|817.71|820.59|818.19|820.59|818.19|820.11|817.71|0
1651684830000|2022-05-04 17:20:30|820.35|817.95|820.35|817.95|820.84|818.44|820.35|817.95|0
1651684840000|2022-05-04 17:20:40|820.59|818.19|821.8|819.4|821.8|819.4|820.59|818.19|0
1651684850000|2022-05-04 17:20:50|822.04|819.64|820.84|818.44|822.04|819.64|820.84|818.44|0
1651684860000|2022-05-04 17:21:00|820.11|817.71|819.39|816.99|820.11|817.71|819.39|816.99|0
1651684870000|2022-05-04 17:21:10|819.63|817.23|821.32|818.92|821.32|818.92|819.63|817.23|0
1651684880000|2022-05-04 17:21:20|821.8|819.4|820.84|818.44|821.8|819.4|820.84|818.44|0
1651684890000|2022-05-04 17:21:30|820.59|818.19|820.84|818.44|821.08|818.68|820.59|818.19|0
1651684900000|2022-05-04 17:21:40|820.59|818.19|820.11|817.71|820.59|818.19|819.87|817.47|0
1651684910000|2022-05-04 17:21:50|819.63|817.23|819.39|816.99|819.63|817.23|819.39|816.99|0
1651684920000|2022-05-04 17:22:00|819.15|816.75|819.15|816.75|819.39|816.99|818.9|816.5|0
1651684930000|2022-05-04 17:22:10|819.39|816.99|818.79|816.39|819.87|817.47|818.79|816.39|0
1651684940000|2022-05-04 17:22:20|818.9|816.5|818.42|816.02|818.9|816.5|818.18|815.78|0
1651684950000|2022-05-04 17:22:30|818.18|815.78|817.94|815.54|818.18|815.78|817.7|815.3|0
1651684960000|2022-05-04 17:22:40|817.7|815.3|817.94|815.54|817.94|815.54|817.7|815.3|0
1651684970000|2022-05-04 17:22:50|818.42|816.02|819.15|816.75|819.15|816.75|818.42|816.02|0
1651684980000|2022-05-04 17:23:00|819.39|816.99|819.63|817.23|819.75|817.35|819.39|816.99|0
1651684990000|2022-05-04 17:23:10|819.87|817.47|822.04|819.64|822.04|819.64|819.87|817.47|0
1651685000000|2022-05-04 17:23:20|822.28|819.88|822.77|820.37|822.77|820.37|822.28|819.88|0
1651685010000|2022-05-04 17:23:30|822.53|820.13|821.8|819.4|822.53|820.13|821.8|819.4|0
1651685020000|2022-05-04 17:23:40|821.32|818.92|820.84|818.44|821.32|818.92|820.84|818.44|0
1651685030000|2022-05-04 17:23:50|821.32|818.92|821.8|819.4|821.8|819.4|820.84|818.44|0
1651685040000|2022-05-04 17:24:00|822.04|819.64|821.8|819.4|822.04|819.64|821.56|819.16|0
1651685050000|2022-05-04 17:24:10|822.28|819.88|821.32|818.92|822.28|819.88|821.32|818.92|0
1651685060000|2022-05-04 17:24:20|821.56|819.16|821.56|819.16|821.8|819.4|821.08|818.68|0
1651685070000|2022-05-04 17:24:30|821.32|818.92|820.59|818.19|821.32|818.92|820.59|818.19|0
1651685080000|2022-05-04 17:24:40|821.08|818.68|820.59|818.19|821.08|818.68|820.59|818.19|0
1651685090000|2022-05-04 17:24:50|820.24|817.84|820.24|817.84|820.35|817.95|820.24|817.84|0
1651685100000|2022-05-04 17:25:00|820.11|817.71|819.87|817.47|820.11|817.71|819.63|817.23|0
1651685110000|2022-05-04 17:25:10|819.39|816.99|819.39|816.99|819.39|816.99|818.9|816.5|0
1651685120000|2022-05-04 17:25:20|820.35|817.95|820.59|818.19|820.84|818.44|820.35|817.95|0
1651685130000|2022-05-04 17:25:30|820.35|817.95|819.39|816.99|820.35|817.95|819.39|816.99|0
1651685140000|2022-05-04 17:25:40|819.87|817.47|819.15|816.75|819.87|817.47|819.15|816.75|0
1651685150000|2022-05-04 17:25:50|819.39|816.99|820.11|817.71|820.11|817.71|819.39|816.99|0
1651685160000|2022-05-04 17:26:00|820.84|818.44|821.08|818.68|821.93|819.53|820.84|818.44|0
1651685170000|2022-05-04 17:26:10|821.56|819.16|821.56|819.16|821.56|819.16|821.32|818.92|0
1651685180000|2022-05-04 17:26:20|821.32|818.92|821.56|819.16|821.56|819.16|821.2|818.8|0
1651685190000|2022-05-04 17:26:30|821.32|818.92|822.04|819.64|822.04|819.64|821.32|818.92|0
1651685200000|2022-05-04 17:26:40|822.28|819.88|822.52|820.12|823.25|820.85|822.28|819.88|0
1651685210000|2022-05-04 17:26:50|822.28|819.88|822.52|820.12|822.52|820.12|822.04|819.64|0
1651685220000|2022-05-04 17:27:00|822.28|819.88|821.8|819.4|822.28|819.88|821.8|819.4|0
1651685230000|2022-05-04 17:27:10|821.56|819.16|822.04|819.64|822.04|819.64|821.56|819.16|0
1651685240000|2022-05-04 17:27:20|822.28|819.88|822.28|819.88|822.52|820.12|822.28|819.88|0
1651685250000|2022-05-04 17:27:30|821.56|819.16|821.56|819.16|821.56|819.16|821.08|818.68|0
1651685260000|2022-05-04 17:27:40|821.44|819.04|822.77|820.37|822.77|820.37|821.44|819.04|0
1651685270000|2022-05-04 17:27:50|822.04|819.64|822.52|820.12|822.52|820.12|821.8|819.4|0
1651685280000|2022-05-04 17:28:00|822.28|819.88|821.8|819.4|822.28|819.88|821.8|819.4|0
1651685290000|2022-05-04 17:28:10|821.08|818.68|821.08|818.68|821.08|818.68|820.59|818.19|0
1651685300000|2022-05-04 17:28:20|820.83|818.43|820.59|818.19|820.83|818.43|820.48|818.08|0
1651685310000|2022-05-04 17:28:30|820.83|818.43|822.04|819.64|822.04|819.64|820.83|818.43|0
1651685320000|2022-05-04 17:28:40|821.93|819.53|821.8|819.4|822.04|819.64|821.8|819.4|0
1651685330000|2022-05-04 17:28:50|822.04|819.64|821.56|819.16|822.04|819.64|821.56|819.16|0
1651685340000|2022-05-04 17:29:00|821.32|818.92|820.83|818.43|821.32|818.92|820.83|818.43|0
1651685350000|2022-05-04 17:29:10|820.59|818.19|820.83|818.43|820.83|818.43|820.35|817.95|0
1651685360000|2022-05-04 17:29:20|820.59|818.19|821.8|819.4|821.8|819.4|820.59|818.19|0
1651685370000|2022-05-04 17:29:30|821.56|819.16|821.56|819.16|821.56|819.16|821.32|818.92|0
1651685380000|2022-05-04 17:29:40|821.08|818.68|821.93|819.53|821.93|819.53|821.08|818.68|0
1651685390000|2022-05-04 17:29:50|822.52|820.12|822.77|820.37|823.01|820.61|822.52|820.12|0
1651685400000|2022-05-04 17:30:00|822.52|820.12|823.01|820.61|823.25|820.85|822.52|820.12|0
1651685410000|2022-05-04 17:30:10|822.41|820.01|823.25|820.85|823.25|820.85|822.04|819.64|0
1651685420000|2022-05-04 17:30:20|823.49|821.09|824.21|821.81|824.46|822.06|823.49|821.09|0
1651685430000|2022-05-04 17:30:30|823.97|821.57|823.49|821.09|823.97|821.57|823.25|820.85|0
1651685440000|2022-05-04 17:30:40|823.25|820.85|823.25|820.85|823.25|820.85|823.01|820.61|0
1651685450000|2022-05-04 17:30:50|822.77|820.37|823.01|820.61|823.01|820.61|822.77|820.37|0
1651685460000|2022-05-04 17:31:00|823.73|821.33|824.7|822.3|824.7|822.3|823.73|821.33|0
1651685470000|2022-05-04 17:31:10|824.21|821.81|823.97|821.57|824.46|822.06|823.97|821.57|0
1651685480000|2022-05-04 17:31:20|823.49|821.09|824.21|821.81|824.21|821.81|823.25|820.85|0
1651685490000|2022-05-04 17:31:30|823.97|821.57|824.21|821.81|824.21|821.81|823.37|820.97|0
1651685500000|2022-05-04 17:31:40|824.34|821.94|823.49|821.09|824.7|822.3|823.49|821.09|0
1651685510000|2022-05-04 17:31:50|823.25|820.85|823.97|821.57|823.97|821.57|823.25|820.85|0
1651685520000|2022-05-04 17:32:00|824.21|821.81|824.94|822.54|825.18|822.78|824.21|821.81|0
1651685530000|2022-05-04 17:32:10|825.18|822.78|825.18|822.78|825.18|822.78|824.7|822.3|0
1651685540000|2022-05-04 17:32:20|825.66|823.26|825.18|822.78|825.66|823.26|825.18|822.78|0
1651685550000|2022-05-04 17:32:30|824.46|822.06|823.25|820.85|824.46|822.06|823.25|820.85|0
1651685560000|2022-05-04 17:32:40|823.49|821.09|823.25|820.85|823.73|821.33|823.25|820.85|0
1651685570000|2022-05-04 17:32:50|823.01|820.61|822.77|820.37|823.01|820.61|822.77|820.37|0
1651685580000|2022-05-04 17:33:00|822.28|819.88|823.01|820.61|823.01|820.61|822.28|819.88|0
1651685590000|2022-05-04 17:33:10|823.25|820.85|822.52|820.12|823.25|820.85|822.52|820.12|0
1651685600000|2022-05-04 17:33:20|823.25|820.85|822.77|820.37|823.25|820.85|822.77|820.37|0
1651685610000|2022-05-04 17:33:30|823.01|820.61|822.52|820.12|823.01|820.61|822.52|820.12|0
1651685620000|2022-05-04 17:33:40|822.28|819.88|822.52|820.12|822.77|820.37|822.28|819.88|0
1651685630000|2022-05-04 17:33:50|822.28|819.88|822.28|819.88|822.52|820.12|822.28|819.88|0
1651685640000|2022-05-04 17:34:00|821.8|819.4|821.08|818.68|821.8|819.4|821.08|818.68|0
1651685650000|2022-05-04 17:34:10|820.83|818.43|820.11|817.71|820.83|818.43|820.11|817.71|0
1651685660000|2022-05-04 17:34:20|820.35|817.95|819.87|817.47|820.35|817.95|819.87|817.47|0
1651685670000|2022-05-04 17:34:30|820.35|817.95|820.11|817.71|820.59|818.19|820.11|817.71|0
1651685680000|2022-05-04 17:34:40|820.35|817.95|819.87|817.47|820.35|817.95|819.87|817.47|0
1651685690000|2022-05-04 17:34:50|819.75|817.35|819.63|817.23|819.75|817.35|819.15|816.75|0
1651685700000|2022-05-04 17:35:00|819.15|816.75|817.1|814.7|819.15|816.75|817.1|814.7|0
1651685710000|2022-05-04 17:35:10|817.22|814.82|818.42|816.02|818.42|816.02|817.22|814.82|0
1651685720000|2022-05-04 17:35:20|818.66|816.26|818.42|816.02|818.66|816.26|818.42|816.02|0
1651685730000|2022-05-04 17:35:30|818.18|815.78|818.66|816.26|819.14|816.74|818.18|815.78|0
1651685740000|2022-05-04 17:35:40|819.39|816.99|819.87|817.47|819.87|817.47|819.39|816.99|0
1651685750000|2022-05-04 17:35:50|820.11|817.71|819.51|817.11|820.11|817.71|819.39|816.99|0
1651685760000|2022-05-04 17:36:00|819.14|816.74|820.59|818.19|820.59|818.19|818.66|816.26|0
1651685770000|2022-05-04 17:36:10|821.08|818.68|822.28|819.88|822.41|820.01|821.08|818.68|0
1651685780000|2022-05-04 17:36:20|823.49|821.09|823.25|820.85|823.86|821.46|823.25|820.85|0
1651685790000|2022-05-04 17:36:30|823.49|821.09|823.49|821.09|823.49|821.09|823.25|820.85|0
1651685800000|2022-05-04 17:36:40|822.77|820.37|822.77|820.37|823.01|820.61|822.77|820.37|0
1651685810000|2022-05-04 17:36:50|822.04|819.64|823.73|821.33|823.73|821.33|822.04|819.64|0
1651685820000|2022-05-04 17:37:00|824.1|821.7|824.46|822.06|824.94|822.54|824.1|821.7|0
1651685830000|2022-05-04 17:37:10|824.94|822.54|824.46|822.06|824.94|822.54|824.46|822.06|0
1651685840000|2022-05-04 17:37:20|824.21|821.81|826.03|823.63|826.03|823.63|824.21|821.81|0
1651685850000|2022-05-04 17:37:30|825.91|823.51|825.42|823.02|826.03|823.63|825.42|823.02|0
1651685860000|2022-05-04 17:37:40|825.18|822.78|825.18|822.78|825.18|822.78|824.94|822.54|0
1651685870000|2022-05-04 17:37:50|824.94|822.54|825.42|823.02|825.66|823.26|824.94|822.54|0
1651685880000|2022-05-04 17:38:00|824.82|822.42|824.21|821.81|824.82|822.42|823.97|821.57|0
1651685890000|2022-05-04 17:38:10|823.73|821.33|822.77|820.37|823.73|821.33|822.65|820.25|0
1651685900000|2022-05-04 17:38:20|822.28|819.88|822.52|820.12|822.77|820.37|822.28|819.88|0
1651685910000|2022-05-04 17:38:30|822.28|819.88|822.28|819.88|822.28|819.88|822.04|819.64|0
1651685920000|2022-05-04 17:38:40|821.8|819.4|821.56|819.16|821.8|819.4|821.32|818.92|0
1651685930000|2022-05-04 17:38:50|821.8|819.4|821.56|819.16|821.8|819.4|821.56|819.16|0
1651685940000|2022-05-04 17:39:00|821.08|818.68|822.41|820.01|822.41|820.01|821.08|818.68|0
1651685950000|2022-05-04 17:39:10|822.04|819.64|822.04|819.64|822.04|819.64|821.56|819.16|0
1651685960000|2022-05-04 17:39:20|821.8|819.4|821.08|818.68|821.8|819.4|820.83|818.43|0
1651685970000|2022-05-04 17:39:30|821.56|819.16|821.56|819.16|821.56|819.16|821.08|818.68|0
1651685980000|2022-05-04 17:39:40|821.8|819.4|821.8|819.4|821.8|819.4|821.56|819.16|0
1651685990000|2022-05-04 17:39:50|822.28|819.88|822.04|819.64|822.77|820.37|822.04|819.64|0
1651686000000|2022-05-04 17:40:00|822.28|819.88|822.52|820.12|822.77|820.37|822.28|819.88|0
1651686010000|2022-05-04 17:40:10|821.8|819.4|821.8|819.4|822.04|819.64|821.8|819.4|0
1651686020000|2022-05-04 17:40:20|821.2|818.8|821.32|818.92|821.8|819.4|821.2|818.8|0
1651686030000|2022-05-04 17:40:30|821.56|819.16|821.8|819.4|821.8|819.4|821.56|819.16|0
1651686040000|2022-05-04 17:40:40|822.28|819.88|823.49|821.09|823.49|821.09|822.28|819.88|0
1651686050000|2022-05-04 17:40:50|823.25|820.85|822.52|820.12|823.25|820.85|822.52|820.12|0
1651686060000|2022-05-04 17:41:00|822.77|820.37|822.77|820.37|823.49|821.09|822.77|820.37|0
1651686070000|2022-05-04 17:41:10|822.28|819.88|822.52|820.12|822.52|820.12|822.04|819.64|0
1651686080000|2022-05-04 17:41:20|822.28|819.88|822.28|819.88|822.52|820.12|822.17|819.77|0
1651686090000|2022-05-04 17:41:30|823.01|820.61|822.77|820.37|823.25|820.85|822.77|820.37|0
1651686100000|2022-05-04 17:41:40|823.01|820.61|822.77|820.37|823.01|820.61|822.52|820.12|0
1651686110000|2022-05-04 17:41:50|823.01|820.61|823.01|820.61|823.25|820.85|823.01|820.61|0
1651686120000|2022-05-04 17:42:00|822.77|820.37|822.28|819.88|822.77|820.37|822.28|819.88|0
1651686130000|2022-05-04 17:42:10|822.77|820.37|822.28|819.88|822.77|820.37|822.28|819.88|0
1651686140000|2022-05-04 17:42:20|822.52|820.12|821.8|819.4|822.52|820.12|821.8|819.4|0
1651686150000|2022-05-04 17:42:30|821.92|819.52|822.28|819.88|822.28|819.88|821.56|819.16|0
1651686160000|2022-05-04 17:42:40|822.76|820.36|823.01|820.61|823.01|820.61|822.76|820.36|0
1651686170000|2022-05-04 17:42:50|823.25|820.85|823.01|820.61|823.25|820.85|822.76|820.36|0
1651686180000|2022-05-04 17:43:00|823.25|820.85|823.73|821.33|823.73|821.33|823.25|820.85|0
1651686190000|2022-05-04 17:43:10|823.49|821.09|823.49|821.09|823.49|821.09|823.01|820.61|0
1651686200000|2022-05-04 17:43:20|823.25|820.85|822.41|820.01|823.25|820.85|822.41|820.01|0
1651686210000|2022-05-04 17:43:30|822.28|819.88|822.76|820.36|822.76|820.36|822.28|819.88|0
1651686220000|2022-05-04 17:43:40|822.04|819.64|822.52|820.12|822.52|820.12|822.04|819.64|0
1651686230000|2022-05-04 17:43:50|822.28|819.88|822.28|819.88|822.28|819.88|822.04|819.64|0
1651686240000|2022-05-04 17:44:00|821.8|819.4|821.07|818.67|822.04|819.64|821.07|818.67|0
1651686250000|2022-05-04 17:44:10|821.8|819.4|820.83|818.43|821.8|819.4|820.83|818.43|0
1651686260000|2022-05-04 17:44:20|821.07|818.67|820.59|818.19|821.32|818.92|820.59|818.19|0
1651686270000|2022-05-04 17:44:30|820.83|818.43|819.87|817.47|820.83|818.43|819.87|817.47|0
1651686280000|2022-05-04 17:44:40|819.63|817.23|819.63|817.23|819.63|817.23|819.27|816.87|0
1651686290000|2022-05-04 17:44:50|819.39|816.99|819.63|817.23|819.63|817.23|819.14|816.74|0
1651686300000|2022-05-04 17:45:00|819.39|816.99|820.35|817.95|820.35|817.95|819.14|816.74|0
1651686310000|2022-05-04 17:45:10|819.87|817.47|819.87|817.47|819.87|817.47|819.39|816.99|0
1651686320000|2022-05-04 17:45:20|820.11|817.71|819.63|817.23|820.11|817.71|819.63|817.23|0
1651686330000|2022-05-04 17:45:30|819.39|816.99|819.87|817.47|819.87|817.47|819.39|816.99|0
1651686340000|2022-05-04 17:45:40|819.39|816.99|820.59|818.19|820.59|818.19|819.39|816.99|0
1651686350000|2022-05-04 17:45:50|820.48|818.08|820.96|818.56|820.96|818.56|820.35|817.95|0
1651686360000|2022-05-04 17:46:00|820.59|818.19|820.35|817.95|821.07|818.67|820.35|817.95|0
1651686370000|2022-05-04 17:46:10|820.11|817.71|820.35|817.95|820.59|818.19|820.11|817.71|0
1651686380000|2022-05-04 17:46:20|820.59|818.19|821.32|818.92|821.32|818.92|820.59|818.19|0
1651686390000|2022-05-04 17:46:30|821.8|819.4|821.2|818.8|821.8|819.4|821.07|818.67|0
1651686400000|2022-05-04 17:46:40|821.56|819.16|821.07|818.67|821.8|819.4|821.07|818.67|0
1651686410000|2022-05-04 17:46:50|820.83|818.43|820.35|817.95|820.83|818.43|820.35|817.95|0
1651686420000|2022-05-04 17:47:00|820.59|818.19|820.11|817.71|820.59|818.19|820.11|817.71|0
1651686430000|2022-05-04 17:47:10|819.87|817.47|820.59|818.19|820.83|818.43|819.87|817.47|0
1651686440000|2022-05-04 17:47:20|820.48|818.08|820.35|817.95|820.48|818.08|820.35|817.95|0
1651686450000|2022-05-04 17:47:30|820.11|817.71|820.59|818.19|820.59|818.19|820.11|817.71|0
1651686460000|2022-05-04 17:47:40|820.35|817.95|820.59|818.19|820.59|818.19|820.11|817.71|0
1651686470000|2022-05-04 17:47:50|820.11|817.71|821.07|818.67|821.07|818.67|820.11|817.71|0
1651686480000|2022-05-04 17:48:00|821.8|819.4|821.07|818.67|822.04|819.64|821.07|818.67|0
1651686490000|2022-05-04 17:48:10|821.8|819.4|821.56|819.16|821.8|819.4|821.32|818.92|0
1651686500000|2022-05-04 17:48:20|821.8|819.4|821.8|819.4|821.8|819.4|821.56|819.16|0
1651686510000|2022-05-04 17:48:30|822.04|819.64|821.8|819.4|822.04|819.64|821.56|819.16|0
1651686520000|2022-05-04 17:48:40|821.32|818.92|821.56|819.16|821.56|819.16|821.32|818.92|0
1651686530000|2022-05-04 17:48:50|821.07|818.67|820.11|817.71|821.07|818.67|820.11|817.71|0
1651686540000|2022-05-04 17:49:00|820.35|817.95|820.35|817.95|820.59|818.19|820.35|817.95|0
1651686550000|2022-05-04 17:49:10|819.63|817.23|820.35|817.95|820.35|817.95|819.63|817.23|0
1651686560000|2022-05-04 17:49:20|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1651686570000|2022-05-04 17:49:30|820.11|817.71|820.35|817.95|820.59|818.19|820.11|817.71|0
1651686580000|2022-05-04 17:49:40|820.83|818.43|821.32|818.92|821.32|818.92|820.35|817.95|0
1651686590000|2022-05-04 17:49:50|821.56|819.16|822.17|819.77|822.17|819.77|821.56|819.16|0
1651686600000|2022-05-04 17:50:00|822.28|819.88|823.49|821.09|823.86|821.46|822.28|819.88|0
1651686610000|2022-05-04 17:50:10|823.01|820.61|823.25|820.85|823.73|821.33|823.01|820.61|0
1651686620000|2022-05-04 17:50:20|823.49|821.09|823.73|821.33|823.86|821.46|823.37|820.97|0
1651686630000|2022-05-04 17:50:30|823.49|821.09|823.73|821.33|823.97|821.57|823.49|821.09|0
1651686640000|2022-05-04 17:50:40|823.49|821.09|822.76|820.36|823.73|821.33|822.76|820.36|0
1651686650000|2022-05-04 17:50:50|822.52|820.12|821.8|819.4|822.52|820.12|821.8|819.4|0
1651686660000|2022-05-04 17:51:00|822.28|819.88|822.52|820.12|822.76|820.36|822.28|819.88|0
1651686670000|2022-05-04 17:51:10|822.28|819.88|822.76|820.36|822.76|820.36|822.28|819.88|0
1651686680000|2022-05-04 17:51:20|822.28|819.88|821.56|819.16|822.28|819.88|821.56|819.16|0
1651686690000|2022-05-04 17:51:30|821.44|819.04|821.2|818.8|821.44|819.04|821.07|818.67|0
1651686700000|2022-05-04 17:51:40|821.56|819.16|822.04|819.64|822.04|819.64|821.56|819.16|0
1651686710000|2022-05-04 17:51:50|822.52|820.12|821.56|819.16|822.52|820.12|821.56|819.16|0
1651686720000|2022-05-04 17:52:00|821.8|819.4|822.52|820.12|822.52|820.12|821.8|819.4|0
1651686730000|2022-05-04 17:52:10|822.28|819.88|822.28|819.88|822.28|819.88|821.8|819.4|0
1651686740000|2022-05-04 17:52:20|822.52|820.12|821.68|819.28|822.52|820.12|821.68|819.28|0
1651686750000|2022-05-04 17:52:30|821.8|819.4|821.56|819.16|821.8|819.4|821.32|818.92|0
1651686760000|2022-05-04 17:52:40|821.8|819.4|821.8|819.4|822.41|820.01|821.8|819.4|0
1651686770000|2022-05-04 17:52:50|822.04|819.64|821.56|819.16|822.04|819.64|821.56|819.16|0
1651686780000|2022-05-04 17:53:00|822.04|819.64|821.56|819.16|822.04|819.64|821.56|819.16|0
1651686790000|2022-05-04 17:53:10|821.44|819.04|821.56|819.16|821.56|819.16|821.32|818.92|0
1651686800000|2022-05-04 17:53:20|822.04|819.64|822.28|819.88|822.28|819.88|821.8|819.4|0
1651686810000|2022-05-04 17:53:30|822.52|820.12|822.04|819.64|822.52|820.12|822.04|819.64|0
1651686820000|2022-05-04 17:53:40|821.8|819.4|822.52|820.12|822.52|820.12|821.8|819.4|0
1651686830000|2022-05-04 17:53:50|822.28|819.88|821.8|819.4|822.28|819.88|821.8|819.4|0
1651686840000|2022-05-04 17:54:00|821.32|818.92|822.28|819.88|822.28|819.88|821.32|818.92|0
1651686850000|2022-05-04 17:54:10|821.8|819.4|822.17|819.77|822.17|819.77|821.8|819.4|0
1651686860000|2022-05-04 17:54:20|821.8|819.4|822.04|819.64|822.17|819.77|821.8|819.4|0
1651686870000|2022-05-04 17:54:30|822.28|819.88|822.28|819.88|822.28|819.88|822.04|819.64|0
1651686880000|2022-05-04 17:54:40|822.52|820.12|821.8|819.4|822.52|820.12|821.56|819.16|0
1651686890000|2022-05-04 17:54:50|821.92|819.52|821.56|819.16|821.92|819.52|821.32|818.92|0
1651686900000|2022-05-04 17:55:00|822.04|819.64|821.32|818.92|822.04|819.64|820.59|818.19|0
1651686910000|2022-05-04 17:55:10|822.52|820.12|822.76|820.36|822.89|820.49|822.52|820.12|0
1651686920000|2022-05-04 17:55:20|822.52|820.12|821.8|819.4|822.52|820.12|821.8|819.4|0
1651686930000|2022-05-04 17:55:30|822.28|819.88|821.56|819.16|822.28|819.88|821.56|819.16|0
1651686940000|2022-05-04 17:55:40|821.07|818.67|821.32|818.92|821.32|818.92|821.07|818.67|0
1651686950000|2022-05-04 17:55:50|821.07|818.67|820.59|818.19|821.07|818.67|820.59|818.19|0
1651686960000|2022-05-04 17:56:00|821.07|818.67|821.32|818.92|821.32|818.92|821.07|818.67|0
1651686970000|2022-05-04 17:56:10|821.07|818.67|819.75|817.35|821.07|818.67|819.75|817.35|0
1651686980000|2022-05-04 17:56:20|819.51|817.11|819.14|816.74|819.51|817.11|819.14|816.74|0
1651686990000|2022-05-04 17:56:30|819.27|816.87|819.27|816.87|819.27|816.87|819.14|816.74|0
1651687000000|2022-05-04 17:56:40|819.38|816.98|819.38|816.98|819.38|816.98|819.27|816.87|0
1651687010000|2022-05-04 17:56:50|819.27|816.87|819.63|817.23|819.63|817.23|819.27|816.87|0
1651687020000|2022-05-04 17:57:00|819.38|816.98|819.14|816.74|819.38|816.98|819.14|816.74|0
1651687030000|2022-05-04 17:57:10|818.9|816.5|817.21|814.81|818.9|816.5|817.21|814.81|0
1651687040000|2022-05-04 17:57:20|816.13|813.73|815.53|813.13|816.13|813.73|815.53|813.13|0
1651687050000|2022-05-04 17:57:30|815.28|812.88|814.08|811.68|815.28|812.88|814.08|811.68|0
1651687060000|2022-05-04 17:57:40|814.32|811.92|814.56|812.16|814.56|812.16|814.08|811.68|0
1651687070000|2022-05-04 17:57:50|814.69|812.29|815.89|813.49|815.89|813.49|814.69|812.29|0
1651687080000|2022-05-04 17:58:00|815.28|812.88|813.36|810.96|815.28|812.88|813.36|810.96|0
1651687090000|2022-05-04 17:58:10|810.95|808.55|808.06|805.66|810.95|808.55|808.06|805.66|0
1651687100000|2022-05-04 17:58:20|807.58|805.18|811.31|808.91|811.67|809.27|807.58|805.18|0
1651687110000|2022-05-04 17:58:30|810.95|808.55|814.56|812.16|814.56|812.16|810.83|808.43|0
1651687120000|2022-05-04 17:58:40|813.96|811.56|814.69|812.29|814.69|812.29|813.96|811.56|0
1651687130000|2022-05-04 17:58:50|815.41|813.01|814.56|812.16|815.65|813.25|814.56|812.16|0
1651687140000|2022-05-04 17:59:00|815.41|813.01|811.43|809.03|816.01|813.61|811.43|809.03|0
1651687150000|2022-05-04 17:59:10|813.6|811.2|812.76|810.36|813.6|811.2|812.15|809.75|0
1651687160000|2022-05-04 17:59:20|813.72|811.32|814.69|812.29|814.69|812.29|813.72|811.32|0
1651687170000|2022-05-04 17:59:30|814.56|812.16|816.73|814.33|816.73|814.33|814.08|811.68|0
1651687180000|2022-05-04 17:59:40|817.45|815.05|815.17|812.77|817.45|815.05|815.17|812.77|0
1651687190000|2022-05-04 17:59:50|814.93|812.53|815.17|812.77|815.65|813.25|814.93|812.53|0
1651687200000|2022-05-04 18:00:00|814.45|812.05|806.74|804.34|814.45|812.05|806.74|804.34|0
1651687210000|2022-05-04 18:00:10|807.22|804.82|815.41|813.01|816.97|814.57|807.22|804.82|0
1651687220000|2022-05-04 18:00:20|819.63|817.23|824.58|822.18|824.58|822.18|819.63|817.23|0
1651687230000|2022-05-04 18:00:30|822.89|820.49|808.3|805.9|822.89|820.49|808.3|805.9|0
1651687240000|2022-05-04 18:00:40|805.54|803.14|812.04|809.64|812.04|809.64|805.54|803.14|0
1651687250000|2022-05-04 18:00:50|807.46|805.06|810.11|807.71|810.11|807.71|806.61|804.21|0
1651687260000|2022-05-04 18:01:00|808.66|806.26|803.13|800.73|808.66|806.26|800.49|798.09|0
1651687270000|2022-05-04 18:01:10|803.85|801.45|801.69|799.29|803.85|801.45|799.28|796.88|0
1651687280000|2022-05-04 18:01:20|799.64|797.24|800.01|797.61|802.17|799.77|799.64|797.24|0
1651687290000|2022-05-04 18:01:30|797.24|794.84|798.56|796.16|798.56|796.16|797|794.6|0
1651687300000|2022-05-04 18:01:40|797.12|794.72|801.93|799.53|801.93|799.53|796.64|794.24|0
1651687310000|2022-05-04 18:01:50|799.04|796.64|803.85|801.45|806.85|804.45|799.04|796.64|0
1651687320000|2022-05-04 18:02:00|803|800.6|809.87|807.47|809.87|807.47|803|800.6|0
1651687330000|2022-05-04 18:02:10|807.46|805.06|804.81|802.41|807.46|805.06|804.81|802.41|0
1651687340000|2022-05-04 18:02:20|807.94|805.54|808.3|805.9|811.07|808.67|807.33|804.93|0
1651687350000|2022-05-04 18:02:30|808.06|805.66|812.15|809.75|812.15|809.75|808.06|805.66|0
1651687360000|2022-05-04 18:02:40|813.72|811.32|816.13|813.73|819.14|816.74|813.72|811.32|0
1651687370000|2022-05-04 18:02:50|813.96|811.56|814.44|812.04|816.49|814.09|813.96|811.56|0
1651687380000|2022-05-04 18:03:00|813.72|811.32|817.94|815.54|817.94|815.54|813.72|811.32|0
1651687390000|2022-05-04 18:03:10|817.82|815.42|816.01|813.61|817.82|815.42|814.69|812.29|0
1651687400000|2022-05-04 18:03:20|816.73|814.33|814.32|811.92|816.73|814.33|814.32|811.92|0
1651687410000|2022-05-04 18:03:30|815.77|813.37|814.32|811.92|815.77|813.37|814.08|811.68|0
1651687420000|2022-05-04 18:03:40|813.36|810.96|808.66|806.26|813.36|810.96|806.37|803.97|0
1651687430000|2022-05-04 18:03:50|810.71|808.31|808.3|805.9|810.71|808.31|806.61|804.21|0
1651687440000|2022-05-04 18:04:00|809.5|807.1|813.36|810.96|813.36|810.96|809.5|807.1|0
1651687450000|2022-05-04 18:04:10|809.74|807.34|808.78|806.38|810.46|808.06|808.78|806.38|0
1651687460000|2022-05-04 18:04:20|807.58|805.18|807.58|805.18|807.58|805.18|805.65|803.25|0
1651687470000|2022-05-04 18:04:30|806.37|803.97|807.22|804.82|807.22|804.82|805.89|803.49|0
1651687480000|2022-05-04 18:04:40|806.02|803.62|805.65|803.25|808.54|806.14|805.65|803.25|0
1651687490000|2022-05-04 18:04:50|806.85|804.45|806.74|804.34|807.82|805.42|804.45|802.05|0
1651687500000|2022-05-04 18:05:00|804.93|802.53|803.61|801.21|804.93|802.53|803.49|801.09|0
1651687510000|2022-05-04 18:05:10|803.24|800.84|803.49|801.09|803.49|801.09|803|800.6|0
1651687520000|2022-05-04 18:05:20|802.04|799.64|802.28|799.88|803.24|800.84|801.8|799.4|0
1651687530000|2022-05-04 18:05:30|801.56|799.16|799.88|797.48|801.56|799.16|798.32|795.92|0
1651687540000|2022-05-04 18:05:40|802.04|799.64|801.08|798.68|802.04|799.64|801.08|798.68|0
1651687550000|2022-05-04 18:05:50|800|797.6|802.76|800.36|802.76|800.36|799.52|797.12|0
1651687560000|2022-05-04 18:06:00|803.49|801.09|806.98|804.58|806.98|804.58|803.49|801.09|0
1651687570000|2022-05-04 18:06:10|808.54|806.14|807.33|804.93|808.54|806.14|807.09|804.69|0
1651687580000|2022-05-04 18:06:20|808.78|806.38|812.76|810.36|812.76|810.36|808.78|806.38|0
1651687590000|2022-05-04 18:06:30|814.8|812.4|815.28|812.88|815.28|812.88|813.84|811.44|0
1651687600000|2022-05-04 18:06:40|815.41|813.01|813.36|810.96|815.41|813.01|813.36|810.96|0
1651687610000|2022-05-04 18:06:50|816.61|814.21|815.04|812.64|816.61|814.21|815.04|812.64|0
1651687620000|2022-05-04 18:07:00|815.28|812.88|818.42|816.02|818.42|816.02|815.28|812.88|0
1651687630000|2022-05-04 18:07:10|818.54|816.14|822.04|819.64|823.13|820.73|818.54|816.14|0
1651687640000|2022-05-04 18:07:20|823.73|821.33|826.14|823.74|826.63|824.23|823.73|821.33|0
1651687650000|2022-05-04 18:07:30|826.63|824.23|829.53|827.13|829.53|827.13|826.39|823.99|0
1651687660000|2022-05-04 18:07:40|830.74|828.34|826.87|824.47|830.74|828.34|826.87|824.47|0
1651687670000|2022-05-04 18:07:50|829.65|827.25|828.45|826.05|829.65|827.25|828.45|826.05|0
1651687680000|2022-05-04 18:08:00|828.08|825.68|829.77|827.37|830.98|828.58|828.08|825.68|0
1651687690000|2022-05-04 18:08:10|827.35|824.95|829.29|826.89|831.22|828.82|827.35|824.95|0
1651687700000|2022-05-04 18:08:20|828.56|826.16|824.34|821.94|828.56|826.16|824.21|821.81|0
1651687710000|2022-05-04 18:08:30|823|820.6|820.83|818.43|823.49|821.09|820.83|818.43|0
1651687720000|2022-05-04 18:08:40|821.07|818.67|820.11|817.71|821.07|818.67|819.38|816.98|0
1651687730000|2022-05-04 18:08:50|820.35|817.95|821.56|819.16|821.56|819.16|820.35|817.95|0
1651687740000|2022-05-04 18:09:00|822.28|819.88|823.73|821.33|823.73|821.33|822.28|819.88|0
1651687750000|2022-05-04 18:09:10|823.49|821.09|822.52|820.12|823.49|821.09|822.52|820.12|0
1651687760000|2022-05-04 18:09:20|823.25|820.85|822.52|820.12|823.25|820.85|822.04|819.64|0
1651687770000|2022-05-04 18:09:30|822.04|819.64|816.73|814.33|822.04|819.64|816.49|814.09|0
1651687780000|2022-05-04 18:09:40|815.77|813.37|818.18|815.78|818.18|815.78|815.77|813.37|0
1651687790000|2022-05-04 18:09:50|820.83|818.43|819.62|817.22|820.83|818.43|819.62|817.22|0
1651687800000|2022-05-04 18:10:00|817.69|815.29|819.38|816.98|819.38|816.98|817.69|815.29|0
1651687810000|2022-05-04 18:10:10|822.52|820.12|822.04|819.64|822.89|820.49|822.04|819.64|0
1651687820000|2022-05-04 18:10:20|818.79|816.39|817.45|815.05|818.9|816.5|817.45|815.05|0
1651687830000|2022-05-04 18:10:30|818.9|816.5|816.97|814.57|818.9|816.5|816.97|814.57|0
1651687840000|2022-05-04 18:10:40|819.87|817.47|821.56|819.16|821.8|819.4|819.87|817.47|0
1651687850000|2022-05-04 18:10:50|822.52|820.12|823.49|821.09|824.58|822.18|822.52|820.12|0
1651687860000|2022-05-04 18:11:00|822.52|820.12|819.87|817.47|823|820.6|819.87|817.47|0
1651687870000|2022-05-04 18:11:10|818.42|816.02|820.59|818.19|820.59|818.19|818.18|815.78|0
1651687880000|2022-05-04 18:11:20|820.35|817.95|818.79|816.39|821.2|818.8|818.79|816.39|0
1651687890000|2022-05-04 18:11:30|819.14|816.74|818.66|816.26|819.14|816.74|818.66|816.26|0
1651687900000|2022-05-04 18:11:40|817.21|814.81|813.11|810.71|817.21|814.81|813.11|810.71|0
1651687910000|2022-05-04 18:11:50|813.6|811.2|813.11|810.71|814.08|811.68|812.52|810.12|0
1651687920000|2022-05-04 18:12:00|814.32|811.92|817.82|815.42|817.82|815.42|813.96|811.56|0
1651687930000|2022-05-04 18:12:10|817.45|815.05|814.08|811.68|817.69|815.29|814.08|811.68|0
1651687940000|2022-05-04 18:12:20|814.32|811.92|814.8|812.4|815.77|813.37|814.32|811.92|0
1651687950000|2022-05-04 18:12:30|815.28|812.88|814.32|811.92|815.28|812.88|814.32|811.92|0
1651687960000|2022-05-04 18:12:40|812.52|810.12|813.6|811.2|813.6|811.2|812.52|810.12|0
1651687970000|2022-05-04 18:12:50|814.8|812.4|816.25|813.85|816.25|813.85|814.8|812.4|0
1651687980000|2022-05-04 18:13:00|814.32|811.92|814.8|812.4|815.52|813.12|814.32|811.92|0
1651687990000|2022-05-04 18:13:10|815.77|813.37|816.97|814.57|817.21|814.81|815.77|813.37|0
1651688000000|2022-05-04 18:13:20|816.86|814.46|818.3|815.9|818.3|815.9|816.86|814.46|0
1651688010000|2022-05-04 18:13:30|817.82|815.42|816.97|814.57|817.82|815.42|816.97|814.57|0
1651688020000|2022-05-04 18:13:40|815.28|812.88|810.95|808.55|815.28|812.88|810.95|808.55|0
1651688030000|2022-05-04 18:13:50|813.11|810.71|814.08|811.68|814.56|812.16|813.11|810.71|0
1651688040000|2022-05-04 18:14:00|817.34|814.94|817.34|814.94|817.34|814.94|817.34|814.94|0
1651688050000|2022-05-04 18:14:10|817.82|815.42|817.69|815.29|818.66|816.26|817.69|815.29|0
1651688060000|2022-05-04 18:14:20|818.54|816.14|817.69|815.29|818.54|816.14|817.69|815.29|0
1651688070000|2022-05-04 18:14:30|817.45|815.05|821.8|819.4|821.8|819.4|817.45|815.05|0
1651688080000|2022-05-04 18:14:40|820.83|818.43|822.16|819.76|822.28|819.88|820.83|818.43|0
1651688090000|2022-05-04 18:14:50|821.31|818.91|819.03|816.63|821.31|818.91|819.03|816.63|0
1651688100000|2022-05-04 18:15:00|818.66|816.26|821.31|818.91|821.31|818.91|818.66|816.26|0
1651688110000|2022-05-04 18:15:10|820.35|817.95|819.62|817.22|820.35|817.95|817.69|815.29|0
1651688120000|2022-05-04 18:15:20|821.07|818.67|820.59|818.19|821.07|818.67|820.59|818.19|0
1651688130000|2022-05-04 18:15:30|822.28|819.88|822.04|819.64|822.28|819.88|821.2|818.8|0
1651688140000|2022-05-04 18:15:40|821.31|818.91|820.35|817.95|821.31|818.91|820.11|817.71|0
1651688150000|2022-05-04 18:15:50|820.11|817.71|819.62|817.22|820.11|817.71|819.14|816.74|0
1651688160000|2022-05-04 18:16:00|821.56|819.16|819.38|816.98|821.56|819.16|819.38|816.98|0
1651688170000|2022-05-04 18:16:10|818.9|816.5|818.66|816.26|819.87|817.47|818.66|816.26|0
1651688180000|2022-05-04 18:16:20|819.27|816.87|821.07|818.67|821.07|818.67|819.27|816.87|0
1651688190000|2022-05-04 18:16:30|820.83|818.43|820.23|817.83|821.8|819.4|820.23|817.83|0
1651688200000|2022-05-04 18:16:40|819.99|817.59|820.35|817.95|820.59|818.19|819.99|817.59|0
1651688210000|2022-05-04 18:16:50|821.31|818.91|821.56|819.16|821.68|819.28|821.31|818.91|0
1651688220000|2022-05-04 18:17:00|821.8|819.4|823.25|820.85|823.97|821.57|821.8|819.4|0
1651688230000|2022-05-04 18:17:10|823.49|821.09|821.31|818.91|823.49|821.09|820.11|817.71|0
1651688240000|2022-05-04 18:17:20|820.11|817.71|820.11|817.71|820.11|817.71|819.75|817.35|0
1651688250000|2022-05-04 18:17:30|820.44|818.04|822.13|819.73|822.13|819.73|820.44|818.04|0
1651688260000|2022-05-04 18:17:40|821.4|819|822.61|820.21|822.61|820.21|821.4|819|0
1651688270000|2022-05-04 18:17:50|822.13|819.73|822.13|819.73|822.85|820.45|822.13|819.73|0
1651688280000|2022-05-04 18:18:00|821.16|818.76|823.09|820.69|823.09|820.69|821.16|818.76|0
1651688290000|2022-05-04 18:18:10|823.58|821.18|823.33|820.93|823.7|821.3|823.33|820.93|0
1651688300000|2022-05-04 18:18:20|825.27|822.87|825.27|822.87|825.27|822.87|825.03|822.63|0
1651688310000|2022-05-04 18:18:30|825.99|823.59|827.2|824.8|827.2|824.8|825.99|823.59|0
1651688320000|2022-05-04 18:18:40|828.41|826.01|829.14|826.74|829.38|826.98|828.41|826.01|0
1651688330000|2022-05-04 18:18:50|829.86|827.46|830.11|827.71|830.11|827.71|829.38|826.98|0
1651688340000|2022-05-04 18:19:00|829.62|827.22|831.32|828.92|831.32|828.92|829.62|827.22|0
1651688350000|2022-05-04 18:19:10|830.83|828.43|830.11|827.71|831.32|828.92|830.11|827.71|0
1651688360000|2022-05-04 18:19:20|830.35|827.95|831.07|828.67|831.07|828.67|830.35|827.95|0
1651688370000|2022-05-04 18:19:30|830.59|828.19|829.38|826.98|830.59|828.19|829.38|826.98|0
1651688380000|2022-05-04 18:19:40|828.65|826.25|826.96|824.56|828.65|826.25|826.96|824.56|0
1651688390000|2022-05-04 18:19:50|827.93|825.53|827.69|825.29|827.93|825.53|826.48|824.08|0
1651688400000|2022-05-04 18:20:00|827.93|825.53|831.2|828.8|831.32|828.92|827.93|825.53|0
1651688410000|2022-05-04 18:20:10|830.83|828.43|831.07|828.67|831.07|828.67|830.35|827.95|0
1651688420000|2022-05-04 18:20:20|831.32|828.92|830.96|828.56|831.32|828.92|830.83|828.43|0
1651688430000|2022-05-04 18:20:30|830.83|828.43|831.2|828.8|831.32|828.92|830.83|828.43|0
1651688440000|2022-05-04 18:20:40|830.59|828.19|831.32|828.92|831.32|828.92|830.59|828.19|0
1651688450000|2022-05-04 18:20:50|835.68|833.28|834.71|832.31|836.04|833.64|834.71|832.31|0
1651688460000|2022-05-04 18:21:00|835.43|833.03|835.92|833.52|835.92|833.52|835.43|833.03|0
1651688470000|2022-05-04 18:21:10|836.16|833.76|836.16|833.76|836.16|833.76|835.92|833.52|0
1651688480000|2022-05-04 18:21:20|835.19|832.79|836.16|833.76|836.16|833.76|835.19|832.79|0
1651688490000|2022-05-04 18:21:30|835.92|833.52|835.92|833.52|836.16|833.76|835.68|833.28|0
1651688500000|2022-05-04 18:21:40|834.95|832.55|834.22|831.82|834.95|832.55|834.22|831.82|0
1651688510000|2022-05-04 18:21:50|833.62|831.22|833.5|831.1|833.74|831.34|833.25|830.85|0
1651688520000|2022-05-04 18:22:00|834.46|832.06|835.68|833.28|836.16|833.76|834.46|832.06|0
1651688530000|2022-05-04 18:22:10|835.19|832.79|835.43|833.03|835.68|833.28|835.19|832.79|0
1651688540000|2022-05-04 18:22:20|835.92|833.52|835.19|832.79|835.92|833.52|835.19|832.79|0
1651688550000|2022-05-04 18:22:30|836.16|833.76|834.71|832.31|836.16|833.76|834.71|832.31|0
1651688560000|2022-05-04 18:22:40|830.35|827.95|831.07|828.67|831.07|828.67|829.38|826.98|0
1651688570000|2022-05-04 18:22:50|831.56|829.16|834.46|832.06|834.46|832.06|831.56|829.16|0
1651688580000|2022-05-04 18:23:00|834.71|832.31|832.77|830.37|834.71|832.31|832.77|830.37|0
1651688590000|2022-05-04 18:23:10|831.32|828.92|832.22|829.82|832.77|830.37|831.07|828.67|0
1651688600000|2022-05-04 18:23:20|832.71|830.31|830.96|828.56|832.71|830.31|830.96|828.56|0
1651688610000|2022-05-04 18:23:30|830|827.6|830|827.6|831.44|829.04|830|827.6|0
1651688620000|2022-05-04 18:23:40|830.24|827.84|829.51|827.11|830.48|828.08|828.91|826.51|0
1651688630000|2022-05-04 18:23:50|828.06|825.66|822.75|820.35|828.06|825.66|822.51|820.11|0
1651688640000|2022-05-04 18:24:00|823.96|821.56|823.24|820.84|823.96|821.56|822.64|820.24|0
1651688650000|2022-05-04 18:24:10|824.33|821.93|822.03|819.63|824.33|821.93|821.79|819.39|0
1651688660000|2022-05-04 18:24:20|823.96|821.56|826.37|823.97|826.37|823.97|823.96|821.56|0
1651688670000|2022-05-04 18:24:30|826.86|824.46|827.58|825.18|827.58|825.18|826.86|824.46|0
1651688680000|2022-05-04 18:24:40|826.86|824.46|825.65|823.25|826.86|824.46|825.65|823.25|0
1651688690000|2022-05-04 18:24:50|823.24|820.84|824.2|821.8|824.2|821.8|823.24|820.84|0
1651688700000|2022-05-04 18:25:00|824.68|822.28|824.57|822.17|824.68|822.28|822.03|819.63|0
1651688710000|2022-05-04 18:25:10|823.72|821.32|824.44|822.04|824.44|822.04|823.72|821.32|0
1651688720000|2022-05-04 18:25:20|824.2|821.8|826.74|824.34|826.74|824.34|824.2|821.8|0
1651688730000|2022-05-04 18:25:30|826.37|823.97|826.61|824.21|826.61|824.21|825.89|823.49|0
1651688740000|2022-05-04 18:25:40|826.98|824.58|825.89|823.49|826.98|824.58|825.89|823.49|0
1651688750000|2022-05-04 18:25:50|825.17|822.77|825.41|823.01|825.41|823.01|824.93|822.53|0
1651688760000|2022-05-04 18:26:00|825.65|823.25|824.93|822.53|825.65|823.25|824.44|822.04|0
1651688770000|2022-05-04 18:26:10|824.44|822.04|825.89|823.49|825.89|823.49|824.09|821.69|0
1651688780000|2022-05-04 18:26:20|824.44|822.04|823|820.6|824.44|822.04|823|820.6|0
1651688790000|2022-05-04 18:26:30|823.48|821.08|823|820.6|823.72|821.32|823|820.6|0
1651688800000|2022-05-04 18:26:40|821.79|819.39|822.03|819.63|822.03|819.63|821.31|818.91|0
1651688810000|2022-05-04 18:26:50|821.07|818.67|818.66|816.26|821.07|818.67|818.17|815.77|0
1651688820000|2022-05-04 18:27:00|818.17|815.77|818.66|816.26|819.14|816.74|818.17|815.77|0
1651688830000|2022-05-04 18:27:10|818.9|816.5|816.49|814.09|819.62|817.22|816.01|813.61|0
1651688840000|2022-05-04 18:27:20|816.73|814.33|816.01|813.61|817.1|814.7|816.01|813.61|0
1651688850000|2022-05-04 18:27:30|815.28|812.88|811.19|808.79|815.28|812.88|811.19|808.79|0
1651688860000|2022-05-04 18:27:40|810.23|807.83|807.34|804.94|810.23|807.83|807.34|804.94|0
1651688870000|2022-05-04 18:27:50|806.38|803.98|806.38|803.98|806.75|804.35|806.38|803.98|0
1651688880000|2022-05-04 18:28:00|806.51|804.11|805.18|802.78|806.51|804.11|803.5|801.1|0
1651688890000|2022-05-04 18:28:10|806.38|803.98|806.38|803.98|806.38|803.98|804.59|802.19|0
1651688900000|2022-05-04 18:28:20|806.86|804.46|806.14|803.74|806.86|804.46|804.94|802.54|0
1651688910000|2022-05-04 18:28:30|807.23|804.83|809.63|807.23|809.63|807.23|807.23|804.83|0
1651688920000|2022-05-04 18:28:40|808.55|806.15|807.95|805.55|808.79|806.39|807.95|805.55|0
1651688930000|2022-05-04 18:28:50|807.1|804.7|805.9|803.5|807.58|805.18|805.9|803.5|0
1651688940000|2022-05-04 18:29:00|806.14|803.74|805.42|803.02|806.14|803.74|803.74|801.34|0
1651688950000|2022-05-04 18:29:10|805.13|802.73|805.96|803.56|805.96|803.56|805.13|802.73|0
1651688960000|2022-05-04 18:29:20|806.69|804.29|808.13|805.73|809.34|806.94|806.69|804.29|0
1651688970000|2022-05-04 18:29:30|808.07|805.67|807.72|805.32|808.07|805.67|807.23|804.83|0
1651688980000|2022-05-04 18:29:40|808.07|805.67|807.83|805.43|808.07|805.67|807.35|804.95|0
1651688990000|2022-05-04 18:29:50|808.56|806.16|807.83|805.43|809.28|806.88|807.83|805.43|0
1651689000000|2022-05-04 18:30:00|807.35|804.95|803.97|801.57|807.35|804.95|803.97|801.57|0
1651689010000|2022-05-04 18:30:10|803.49|801.09|806.63|804.23|807.11|804.71|803.49|801.09|0
1651689020000|2022-05-04 18:30:20|806.87|804.47|810.61|808.21|810.61|808.21|806.38|803.98|0
1651689030000|2022-05-04 18:30:30|810.73|808.33|815.93|813.53|817.62|815.22|810.73|808.33|0
1651689040000|2022-05-04 18:30:40|816.17|813.77|828.87|826.47|828.87|826.47|816.17|813.77|0
1651689050000|2022-05-04 18:30:50|831.53|829.13|830.08|827.68|831.53|829.13|828.99|826.59|0
1651689060000|2022-05-04 18:31:00|824.51|822.11|825.72|823.32|826.2|823.8|824.27|821.87|0
1651689070000|2022-05-04 18:31:10|826.2|823.8|826.09|823.69|826.2|823.8|821.36|818.96|0
1651689080000|2022-05-04 18:31:20|827.17|824.77|831.05|828.65|831.29|828.89|827.17|824.77|0
1651689090000|2022-05-04 18:31:30|828.99|826.59|830.21|827.81|830.21|827.81|828.63|826.23|0
1651689100000|2022-05-04 18:31:40|833.23|830.83|826.93|824.53|833.23|830.83|826.93|824.53|0
1651689110000|2022-05-04 18:31:50|826.69|824.29|828.14|825.74|828.14|825.74|826.69|824.29|0
1651689120000|2022-05-04 18:32:00|830.45|828.05|833.11|830.71|835.05|832.65|830.45|828.05|0
1651689130000|2022-05-04 18:32:10|835.9|833.5|832.75|830.35|835.9|833.5|829.84|827.44|0
1651689140000|2022-05-04 18:32:20|835.61|833.21|838.52|836.12|839|836.6|833.8|831.4|0
1651689150000|2022-05-04 18:32:30|836.58|834.18|836.76|834.36|836.76|834.36|835.67|833.27|0
1651689160000|2022-05-04 18:32:40|835.67|833.27|833.37|830.97|837|834.6|833.37|830.97|0
1651689170000|2022-05-04 18:32:50|834.1|831.7|827.82|825.42|834.1|831.7|827.82|825.42|0
1651689180000|2022-05-04 18:33:00|829.75|827.35|833.13|830.73|833.13|830.73|829.75|827.35|0
1651689190000|2022-05-04 18:33:10|835.66|833.26|835.79|833.39|836.87|834.47|835.66|833.26|0
1651689200000|2022-05-04 18:33:20|836.39|833.99|838.57|836.17|838.57|836.17|836.39|833.99|0
1651689210000|2022-05-04 18:33:30|836.87|834.47|836.39|833.99|837.12|834.72|836.39|833.99|0
1651689220000|2022-05-04 18:33:40|836.76|834.36|840.5|838.1|840.5|838.1|836.63|834.23|0
1651689230000|2022-05-04 18:33:50|839.77|837.37|843.89|841.49|843.89|841.49|839.77|837.37|0
1651689240000|2022-05-04 18:34:00|843.16|840.76|845.34|842.94|846.55|844.15|843.16|840.76|0
1651689250000|2022-05-04 18:34:10|847.28|844.88|849.46|847.06|849.46|847.06|847.28|844.88|0
1651689260000|2022-05-04 18:34:20|851.15|848.75|851.15|848.75|851.15|848.75|850.43|848.03|0
1651689270000|2022-05-04 18:34:30|846.79|844.39|848.73|846.33|848.73|846.33|846.79|844.39|0
1651689280000|2022-05-04 18:34:40|847.28|844.88|848.25|845.85|848.49|846.09|847.28|844.88|0
1651689290000|2022-05-04 18:34:50|847.4|845|847.76|845.36|847.76|845.36|847.28|844.88|0
1651689300000|2022-05-04 18:35:00|848|845.6|848.49|846.09|850.67|848.27|848|845.6|0
1651689310000|2022-05-04 18:35:10|848|845.6|852.61|850.21|852.61|850.21|848|845.6|0
1651689320000|2022-05-04 18:35:20|852.98|850.58|850.31|847.91|853.09|850.69|850.31|847.91|0
1651689330000|2022-05-04 18:35:30|842.92|840.52|842.68|840.28|842.92|840.52|839.77|837.37|0
1651689340000|2022-05-04 18:35:40|838.32|835.92|839.05|836.65|841.71|839.31|838.32|835.92|0
1651689350000|2022-05-04 18:35:50|829.63|827.23|833.97|831.57|834.1|831.7|829.63|827.23|0
1651689360000|2022-05-04 18:36:00|832.17|829.77|831.56|829.16|836.15|833.75|831.56|829.16|0
1651689370000|2022-05-04 18:36:10|831.32|828.92|833.13|830.73|833.25|830.85|831.08|828.68|0
1651689380000|2022-05-04 18:36:20|833.86|831.46|833.97|831.57|834.94|832.54|833.86|831.46|0
1651689390000|2022-05-04 18:36:30|832.89|830.49|827.82|825.42|833.49|831.09|827.82|825.42|0
1651689400000|2022-05-04 18:36:40|824.2|821.8|827.82|825.42|827.82|825.42|824.2|821.8|0
1651689410000|2022-05-04 18:36:50|827.7|825.3|825.53|823.13|827.7|825.3|825.53|823.13|0
1651689420000|2022-05-04 18:37:00|825.77|823.37|827.21|824.81|827.21|824.81|825.77|823.37|0
1651689430000|2022-05-04 18:37:10|829.39|826.99|837.11|834.71|837.11|834.71|829.39|826.99|0
1651689440000|2022-05-04 18:37:20|833.86|831.46|834.46|832.06|835.55|833.15|833.86|831.46|0
1651689450000|2022-05-04 18:37:30|833.73|831.33|832.52|830.12|836.87|834.47|832.52|830.12|0
1651689460000|2022-05-04 18:37:40|829.63|827.23|832.89|830.49|832.89|830.49|829.63|827.23|0
1651689470000|2022-05-04 18:37:50|831.8|829.4|833.25|830.85|833.49|831.09|831.8|829.4|0
1651689480000|2022-05-04 18:38:00|828.9|826.5|832.41|830.01|832.41|830.01|828.9|826.5|0
1651689490000|2022-05-04 18:38:10|830.59|828.19|831.8|829.4|832.28|829.88|830.59|828.19|0
1651689500000|2022-05-04 18:38:20|833.01|830.61|833.49|831.09|833.49|831.09|832.77|830.37|0
1651689510000|2022-05-04 18:38:30|832.77|830.37|826.49|824.09|832.77|830.37|826.49|824.09|0
1651689520000|2022-05-04 18:38:40|827.94|825.54|829.63|827.23|829.63|827.23|827.94|825.54|0
1651689530000|2022-05-04 18:38:50|829.27|826.87|833.86|831.46|834.34|831.94|829.03|826.63|0
1651689540000|2022-05-04 18:39:00|835.42|833.02|831.56|829.16|836.15|833.75|831.56|829.16|0
1651689550000|2022-05-04 18:39:10|833.25|830.85|829.75|827.35|833.25|830.85|829.75|827.35|0
1651689560000|2022-05-04 18:39:20|829.03|826.63|829.87|827.47|830.35|827.95|829.03|826.63|0
1651689570000|2022-05-04 18:39:30|830.23|827.83|832.41|830.01|832.41|830.01|829.87|827.47|0
1651689580000|2022-05-04 18:39:40|831.44|829.04|832.17|829.77|832.28|829.88|831.32|828.92|0
1651689590000|2022-05-04 18:39:50|833.01|830.61|825.89|823.49|833.01|830.61|825.89|823.49|0
1651689600000|2022-05-04 18:40:00|829.63|827.23|833.49|831.09|833.49|831.09|829.63|827.23|0
1651689610000|2022-05-04 18:40:10|831.2|828.8|828.55|826.15|831.2|828.8|828.06|825.66|0
1651689620000|2022-05-04 18:40:20|829.14|826.74|828.06|825.66|829.14|826.74|827.21|824.81|0
1651689630000|2022-05-04 18:40:30|828.79|826.39|828.79|826.39|831.56|829.16|828.42|826.02|0
1651689640000|2022-05-04 18:40:40|830.11|827.71|827.21|824.81|830.59|828.19|827.21|824.81|0
1651689650000|2022-05-04 18:40:50|829.51|827.11|828.3|825.9|829.51|827.11|828.3|825.9|0
1651689660000|2022-05-04 18:41:00|829.51|827.11|825.04|822.64|829.51|827.11|825.04|822.64|0
1651689670000|2022-05-04 18:41:10|824.32|821.92|821.67|819.27|824.32|821.92|821.31|818.91|0
1651689680000|2022-05-04 18:41:20|822.76|820.36|818.66|816.26|823.11|820.71|818.66|816.26|0
1651689690000|2022-05-04 18:41:30|819.5|817.1|815.41|813.01|819.5|817.1|815.41|813.01|0
1651689700000|2022-05-04 18:41:40|815.65|813.25|817.09|814.69|817.09|814.69|813.85|811.45|0
1651689710000|2022-05-04 18:41:50|817.33|814.93|816.98|814.58|818.05|815.65|816.98|814.58|0
1651689720000|2022-05-04 18:42:00|812.28|809.88|814.57|812.17|815.29|812.89|812.28|809.88|0
1651689730000|2022-05-04 18:42:10|815.05|812.65|815.41|813.01|816.37|813.97|815.05|812.65|0
1651689740000|2022-05-04 18:42:20|817.22|814.82|820.22|817.82|820.22|817.82|817.09|814.69|0
1651689750000|2022-05-04 18:42:30|818.42|816.02|817.33|814.93|818.42|816.02|817.33|814.93|0
1651689760000|2022-05-04 18:42:40|820.94|818.54|823.35|820.95|825.77|823.37|820.94|818.54|0
1651689770000|2022-05-04 18:42:50|822.27|819.87|822.63|820.23|823.24|820.84|821.91|819.51|0
1651689780000|2022-05-04 18:43:00|821.55|819.15|821.67|819.27|821.79|819.39|821.55|819.15|0
1651689790000|2022-05-04 18:43:10|822.76|820.36|820.7|818.3|822.76|820.36|820.7|818.3|0
1651689800000|2022-05-04 18:43:20|821.43|819.03|823.98|821.58|823.98|821.58|821.21|818.81|0
1651689810000|2022-05-04 18:43:30|814.4|812|807.53|805.13|814.4|812|807.53|805.13|0
1651689820000|2022-05-04 18:43:40|804.88|802.48|802|799.6|805.73|803.33|802|799.6|0
1651689830000|2022-05-04 18:43:50|804.64|802.24|799.59|797.19|804.64|802.24|799.59|797.19|0
1651689840000|2022-05-04 18:44:00|804.16|801.76|798.87|796.47|804.16|801.76|798.87|796.47|0
1651689850000|2022-05-04 18:44:10|798.04|795.64|796.35|793.95|798.04|795.64|795.51|793.11|0
1651689860000|2022-05-04 18:44:20|798.04|795.64|798.39|795.99|798.39|795.99|793.95|791.55|0
1651689870000|2022-05-04 18:44:30|798.87|796.47|798.15|795.75|799.24|796.84|798.15|795.75|0
1651689880000|2022-05-04 18:44:40|798.39|795.99|798.28|795.88|798.39|795.99|798.04|795.64|0
1651689890000|2022-05-04 18:44:50|801.28|798.88|800.68|798.28|805.36|802.96|800.68|798.28|0
1651689900000|2022-05-04 18:45:00|801.64|799.24|799.11|796.71|801.64|799.24|799.11|796.71|0
1651689910000|2022-05-04 18:45:10|797.19|794.79|797.19|794.79|798.28|795.88|797.19|794.79|0
1651689920000|2022-05-04 18:45:20|794.79|792.39|794.31|791.91|794.79|792.39|793.83|791.43|0
1651689930000|2022-05-04 18:45:30|792.75|790.35|792.39|789.99|793.83|791.43|792.15|789.75|0
1651689940000|2022-05-04 18:45:40|792.75|790.35|794.55|792.15|795.27|792.87|792.75|790.35|0
1651689950000|2022-05-04 18:45:50|795.51|793.11|794.79|792.39|797.32|794.92|794.55|792.15|0
1651689960000|2022-05-04 18:46:00|793.35|790.95|794.31|791.91|795.03|792.63|793.35|790.95|0
1651689970000|2022-05-04 18:46:10|794.67|792.27|793.35|790.95|795.51|793.11|793.35|790.95|0
1651689980000|2022-05-04 18:46:20|793.11|790.71|793.23|790.83|794.07|791.67|793.11|790.71|0
1651689990000|2022-05-04 18:46:30|793.71|791.31|793.11|790.71|793.71|791.31|793.11|790.71|0
1651690000000|2022-05-04 18:46:40|793.83|791.43|789.75|787.35|794.91|792.51|789.75|787.35|0
1651690010000|2022-05-04 18:46:50|789.03|786.63|785.44|783.04|789.75|787.35|785.44|783.04|0
1651690020000|2022-05-04 18:47:00|782.56|780.16|779.21|776.81|782.93|780.53|779.21|776.81|0
1651690030000|2022-05-04 18:47:10|777.3|774.9|776.23|773.83|778.98|776.58|776.23|773.83|0
1651690040000|2022-05-04 18:47:20|775.63|773.23|777.19|774.79|777.19|774.79|775.15|772.75|0
1651690050000|2022-05-04 18:47:30|774.91|772.51|773.84|771.44|774.91|772.51|773.84|771.44|0
1651690060000|2022-05-04 18:47:40|774.67|772.27|775.15|772.75|775.15|772.75|773.36|770.96|0
1651690070000|2022-05-04 18:47:50|775.51|773.11|777.78|775.38|777.78|775.38|775.51|773.11|0
1651690080000|2022-05-04 18:48:00|777.19|774.79|780.17|777.77|780.17|777.77|776.82|774.42|0
1651690090000|2022-05-04 18:48:10|777.54|775.14|775.04|772.64|777.54|775.14|775.04|772.64|0
1651690100000|2022-05-04 18:48:20|774.32|771.92|774.67|772.27|775.15|772.75|774.32|771.92|0
1651690110000|2022-05-04 18:48:30|774.08|771.68|773.72|771.32|775.15|772.75|773.72|771.32|0
1651690120000|2022-05-04 18:48:40|772.29|769.89|773|770.6|773|770.6|769.66|767.26|0
1651690130000|2022-05-04 18:48:50|770.98|768.58|773.13|770.73|773.13|770.73|770.98|768.58|0
1651690140000|2022-05-04 18:49:00|773.37|770.97|771.93|769.53|773.85|771.45|771.93|769.53|0
1651690150000|2022-05-04 18:49:10|773.37|770.97|772.56|770.16|773.61|771.21|772.56|770.16|0
1651690160000|2022-05-04 18:49:20|772.35|769.95|771.99|769.59|772.35|769.95|771.63|769.23|0
1651690170000|2022-05-04 18:49:30|773.43|771.03|775.6|773.2|775.6|773.2|773.43|771.03|0
1651690180000|2022-05-04 18:49:40|774.75|772.35|776.08|773.68|777.64|775.24|774.75|772.35|0
1651690190000|2022-05-04 18:49:50|776.8|774.4|778.6|776.2|778.6|776.2|776.68|774.28|0
1651690200000|2022-05-04 18:50:00|775.47|773.07|772.59|770.19|775.47|773.07|772.59|770.19|0
1651690210000|2022-05-04 18:50:10|774.03|771.63|775.47|773.07|776.08|773.68|774.03|771.63|0
1651690220000|2022-05-04 18:50:20|776.19|773.79|776.68|774.28|777.88|775.48|776.19|773.79|0
1651690230000|2022-05-04 18:50:30|777.76|775.36|776.92|774.52|777.76|775.36|776.8|774.4|0
1651690240000|2022-05-04 18:50:40|776.68|774.28|776.92|774.52|778|775.6|776.68|774.28|0
1651690250000|2022-05-04 18:50:50|777.88|775.48|781.86|779.46|781.86|779.46|777.88|775.48|0
1651690260000|2022-05-04 18:51:00|781.49|779.09|775.71|773.31|781.49|779.09|775.71|773.31|0
1651690270000|2022-05-04 18:51:10|777.64|775.24|776.92|774.52|777.88|775.48|776.68|774.28|0
1651690280000|2022-05-04 18:51:20|775.71|773.31|776.08|773.68|776.44|774.04|775.71|773.31|0
1651690290000|2022-05-04 18:51:30|775.23|772.83|772.59|770.19|775.23|772.83|772.59|770.19|0
1651690300000|2022-05-04 18:51:40|772.35|769.95|770.79|768.39|772.35|769.95|770.31|767.91|0
1651690310000|2022-05-04 18:51:50|771.63|769.23|773.55|771.15|773.55|771.15|771.38|768.98|0
1651690320000|2022-05-04 18:52:00|774.27|771.87|773.43|771.03|774.27|771.87|772.59|770.19|0
1651690330000|2022-05-04 18:52:10|773.07|770.67|774.27|771.87|774.27|771.87|773.07|770.67|0
1651690340000|2022-05-04 18:52:20|773.67|771.27|772.11|769.71|773.67|771.27|772.11|769.71|0
1651690350000|2022-05-04 18:52:30|771.87|769.47|771.87|769.47|771.87|769.47|771.14|768.74|0
1651690360000|2022-05-04 18:52:40|771.03|768.63|770.66|768.26|771.03|768.63|770.18|767.78|0
1651690370000|2022-05-04 18:52:50|771.14|768.74|770.66|768.26|771.14|768.74|769.94|767.54|0
1651690380000|2022-05-04 18:53:00|770.9|768.5|768.15|765.75|770.9|768.5|768.15|765.75|0
1651690390000|2022-05-04 18:53:10|767.78|765.38|767.06|764.66|767.78|765.38|767.06|764.66|0
1651690400000|2022-05-04 18:53:20|765.86|763.46|767.06|764.66|767.06|764.66|765.14|762.74|0
1651690410000|2022-05-04 18:53:30|767.19|764.79|764.18|761.78|767.19|764.79|763.46|761.06|0
1651690420000|2022-05-04 18:53:40|762.26|759.86|762.02|759.62|762.26|759.86|761.91|759.51|0
1651690430000|2022-05-04 18:53:50|761.54|759.14|760.95|758.55|762.74|760.34|760.95|758.55|0
1651690440000|2022-05-04 18:54:00|760.82|758.42|762.74|760.34|762.74|760.34|760.82|758.42|0
1651690450000|2022-05-04 18:54:10|761.3|758.9|762.15|759.75|762.26|759.86|761.3|758.9|0
1651690460000|2022-05-04 18:54:20|762.63|760.23|763.46|761.06|763.46|761.06|761.43|759.03|0
1651690470000|2022-05-04 18:54:30|764.54|762.14|761.78|759.38|764.54|762.14|761.78|759.38|0
1651690480000|2022-05-04 18:54:40|760.95|758.55|760.34|757.94|760.95|758.55|759.86|757.46|0
1651690490000|2022-05-04 18:54:50|759.99|757.59|759.86|757.46|759.99|757.59|759.62|757.22|0
1651690500000|2022-05-04 18:55:00|759.38|756.98|758.43|756.03|759.62|757.22|758.43|756.03|0
1651690510000|2022-05-04 18:55:10|763.7|761.3|763.94|761.54|764.9|762.5|763.7|761.3|0
1651690520000|2022-05-04 18:55:20|762.98|760.58|759.86|757.46|762.98|760.58|759.27|756.87|0
1651690530000|2022-05-04 18:55:30|759.62|757.22|759.75|757.35|760.34|757.94|759.62|757.22|0
1651690540000|2022-05-04 18:55:40|759.38|756.98|758.43|756.03|759.38|756.98|758.43|756.03|0
1651690550000|2022-05-04 18:55:50|758.19|755.79|758.67|756.27|758.67|756.27|758.19|755.79|0
1651690560000|2022-05-04 18:56:00|758.19|755.79|758.67|756.27|758.67|756.27|758.19|755.79|0
1651690570000|2022-05-04 18:56:10|758.43|756.03|756.99|754.59|758.43|756.03|756.99|754.59|0
1651690580000|2022-05-04 18:56:20|756.03|753.63|754.83|752.43|756.15|753.75|754.83|752.43|0
1651690590000|2022-05-04 18:56:30|755.2|752.8|755.31|752.91|755.55|753.15|754.83|752.43|0
1651690600000|2022-05-04 18:56:40|755.07|752.67|756.03|753.63|756.03|753.63|755.07|752.67|0
1651690610000|2022-05-04 18:56:50|759.03|756.63|757.71|755.31|759.03|756.63|757.71|755.31|0
1651690620000|2022-05-04 18:57:00|757.83|755.43|758.9|756.5|759.38|756.98|757.23|754.83|0
1651690630000|2022-05-04 18:57:10|760.58|758.18|763.46|761.06|763.46|761.06|760.58|758.18|0
1651690640000|2022-05-04 18:57:20|763.58|761.18|760.95|758.55|764.18|761.78|760.95|758.55|0
1651690650000|2022-05-04 18:57:30|762.02|759.62|762.26|759.86|762.39|759.99|761.54|759.14|0
1651690660000|2022-05-04 18:57:40|762.02|759.62|762.39|759.99|762.39|759.99|761.91|759.51|0
1651690670000|2022-05-04 18:57:50|763.7|761.3|762.28|759.88|765.14|762.74|762.28|759.88|0
1651690680000|2022-05-04 18:58:00|761.2|758.8|761.8|759.4|762.88|760.48|761.2|758.8|0
1651690690000|2022-05-04 18:58:10|761.08|758.68|761.8|759.4|761.8|759.4|760.6|758.2|0
1651690700000|2022-05-04 18:58:20|759.88|757.48|761.68|759.28|761.68|759.28|759.88|757.48|0
1651690710000|2022-05-04 18:58:30|761.08|758.68|761.08|758.68|761.56|759.16|760.84|758.44|0
1651690720000|2022-05-04 18:58:40|761.44|759.04|762.04|759.64|763.72|761.32|761.44|759.04|0
1651690730000|2022-05-04 18:58:50|763|760.6|762.76|760.36|763|760.6|761.44|759.04|0
1651690740000|2022-05-04 18:59:00|761.8|759.4|761.32|758.92|761.8|759.4|760.6|758.2|0
1651690750000|2022-05-04 18:59:10|762.76|760.36|760.48|758.08|762.76|760.36|760.48|758.08|0
1651690760000|2022-05-04 18:59:20|760.72|758.32|760.12|757.72|760.72|758.32|758.44|756.04|0
1651690770000|2022-05-04 18:59:30|761.08|758.68|758.08|755.68|761.08|758.68|758.08|755.68|0
1651690780000|2022-05-04 18:59:40|758.92|756.52|760.36|757.96|760.36|757.96|758.92|756.52|0
1651690790000|2022-05-04 18:59:50|762.52|760.12|760.84|758.44|762.52|760.12|760.84|758.44|0
1651690800000|2022-05-04 19:00:00|759.88|757.48|758.8|756.4|760|757.6|757.96|755.56|0
1651690810000|2022-05-04 19:00:10|758.2|755.8|758.08|755.68|758.44|756.04|758.08|755.68|0
1651690820000|2022-05-04 19:00:20|756.04|753.64|757|754.6|757|754.6|755.21|752.81|0
1651690830000|2022-05-04 19:00:30|758.68|756.28|756.28|753.88|758.68|756.28|756.28|753.88|0
1651690840000|2022-05-04 19:00:40|756.76|754.36|756.28|753.88|757.48|755.08|756.28|753.88|0
1651690850000|2022-05-04 19:00:50|757.96|755.56|757.24|754.84|757.96|755.56|755.68|753.28|0
1651690860000|2022-05-04 19:01:00|756.52|754.12|755.45|753.05|756.76|754.36|755.45|753.05|0
1651690870000|2022-05-04 19:01:10|755.32|752.92|755.32|752.92|755.32|752.92|754.84|752.44|0
1651690880000|2022-05-04 19:01:20|755.56|753.16|754.6|752.2|755.8|753.4|754.6|752.2|0
1651690890000|2022-05-04 19:01:30|754.25|751.85|754.12|751.72|754.36|751.96|754.12|751.72|0
1651690900000|2022-05-04 19:01:40|753.88|751.48|752.68|750.28|754.12|751.72|752.68|750.28|0
1651690910000|2022-05-04 19:01:50|753.64|751.24|752.45|750.05|753.64|751.24|751.73|749.33|0
1651690920000|2022-05-04 19:02:00|752.92|750.52|754.84|752.44|756.04|753.64|752.92|750.52|0
1651690930000|2022-05-04 19:02:10|757|754.6|753.77|751.37|757|754.6|753.77|751.37|0
1651690940000|2022-05-04 19:02:20|754.84|752.44|755.68|753.28|757.48|755.08|754.84|752.44|0
1651690950000|2022-05-04 19:02:30|754.6|752.2|754.84|752.44|754.84|752.44|754.12|751.72|0
1651690960000|2022-05-04 19:02:40|755.32|752.92|756.04|753.64|756.04|753.64|755.08|752.68|0
1651690970000|2022-05-04 19:02:50|754.6|752.2|755.08|752.68|755.08|752.68|754.01|751.61|0
1651690980000|2022-05-04 19:03:00|754.12|751.72|754.36|751.96|754.49|752.09|753.16|750.76|0
1651690990000|2022-05-04 19:03:10|754.6|752.2|758.56|756.16|758.68|756.28|754.6|752.2|0
1651691000000|2022-05-04 19:03:20|758.68|756.28|760.12|757.72|761.08|758.68|758.68|756.28|0
1651691010000|2022-05-04 19:03:30|758.8|756.4|760.84|758.44|760.84|758.44|758.8|756.4|0
1651691020000|2022-05-04 19:03:40|762.52|760.12|763.77|761.37|765.28|762.88|762.52|760.12|0
1651691030000|2022-05-04 19:03:50|762.57|760.17|760.4|758|762.57|760.17|760.4|758|0
1651691040000|2022-05-04 19:04:00|761.73|759.33|760.64|758.24|761.73|759.33|759.2|756.8|0
1651691050000|2022-05-04 19:04:10|762.33|759.93|762.57|760.17|763.05|760.65|761.85|759.45|0
1651691060000|2022-05-04 19:04:20|762.81|760.41|762.09|759.69|763.17|760.77|762.09|759.69|0
1651691070000|2022-05-04 19:04:30|760.53|758.13|760.53|758.13|760.77|758.37|759.92|757.52|0
1651691080000|2022-05-04 19:04:40|761.12|758.72|759.92|757.52|761.61|759.21|759.92|757.52|0
1651691090000|2022-05-04 19:04:50|759.33|756.93|757.16|754.76|759.33|756.93|757.16|754.76|0
1651691100000|2022-05-04 19:05:00|757.28|754.88|754.63|752.23|757.28|754.88|754.63|752.23|0
1651691110000|2022-05-04 19:05:10|753.67|751.27|754.87|752.47|755.24|752.84|753.67|751.27|0
1651691120000|2022-05-04 19:05:20|755|752.6|753.8|751.4|755|752.6|752.71|750.31|0
1651691130000|2022-05-04 19:05:30|754.15|751.75|755.83|753.43|755.83|753.43|754.15|751.75|0
1651691140000|2022-05-04 19:05:40|756.32|753.92|756.8|754.4|756.8|754.4|755.48|753.08|0
1651691150000|2022-05-04 19:05:50|756.56|754.16|755.83|753.43|756.56|754.16|755.59|753.19|0
1651691160000|2022-05-04 19:06:00|755.11|752.71|753.19|750.79|755.11|752.71|753.19|750.79|0
1651691170000|2022-05-04 19:06:10|752.12|749.72|752.47|750.07|752.71|750.31|751.75|749.35|0
1651691180000|2022-05-04 19:06:20|753.43|751.03|753.91|751.51|753.91|751.51|752.84|750.44|0
1651691190000|2022-05-04 19:06:30|753.19|750.79|752.71|750.31|753.67|751.27|752.71|750.31|0
1651691200000|2022-05-04 19:06:40|751.4|749|751.75|749.35|751.75|749.35|751.4|749|0
1651691210000|2022-05-04 19:06:50|752.23|749.83|756.2|753.8|756.2|753.8|752.23|749.83|0
1651691220000|2022-05-04 19:07:00|757.28|754.88|758|755.6|758|755.6|756.8|754.4|0
1651691230000|2022-05-04 19:07:10|756.56|754.16|757.04|754.64|757.4|755|756.07|753.67|0
1651691240000|2022-05-04 19:07:20|757.52|755.12|758.96|756.56|758.96|756.56|757.28|754.88|0
1651691250000|2022-05-04 19:07:30|758|755.6|757.52|755.12|759.32|756.92|757.52|755.12|0
1651691260000|2022-05-04 19:07:40|757.76|755.36|758.72|756.32|759.57|757.17|757.76|755.36|0
1651691270000|2022-05-04 19:07:50|758.48|756.08|756.2|753.8|758.48|756.08|756.2|753.8|0
1651691280000|2022-05-04 19:08:00|755.35|752.95|751.99|749.59|755.35|752.95|751.99|749.59|0
1651691290000|2022-05-04 19:08:10|751.88|749.48|750.07|747.67|751.88|749.48|750.07|747.67|0
1651691300000|2022-05-04 19:08:20|750.79|748.39|750.2|747.8|750.79|748.39|750.2|747.8|0
1651691310000|2022-05-04 19:08:30|749.11|746.71|749.83|747.43|749.83|747.43|749.11|746.71|0
1651691320000|2022-05-04 19:08:40|747.67|745.27|748.76|746.36|749.83|747.43|747.67|745.27|0
1651691330000|2022-05-04 19:08:50|748.63|746.23|748.87|746.47|749.11|746.71|748.63|746.23|0
1651691340000|2022-05-04 19:09:00|748.76|746.36|749.11|746.71|749.11|746.71|747.91|745.51|0
1651691350000|2022-05-04 19:09:10|748.87|746.47|748.87|746.47|750.2|747.8|748.87|746.47|0
1651691360000|2022-05-04 19:09:20|748.63|746.23|748.15|745.75|749.24|746.84|748.15|745.75|0
1651691370000|2022-05-04 19:09:30|748.63|746.23|748.63|746.23|749.35|746.95|748.63|746.23|0
1651691380000|2022-05-04 19:09:40|747.91|745.51|748.87|746.47|748.87|746.47|747.91|745.51|0
1651691390000|2022-05-04 19:09:50|749.35|746.95|750.31|747.91|750.31|747.91|749.35|746.95|0
1651691400000|2022-05-04 19:10:00|749.59|747.19|748.52|746.12|749.59|747.19|748.15|745.75|0
1651691410000|2022-05-04 19:10:10|747.91|745.51|748.63|746.23|748.63|746.23|747.19|744.79|0
1651691420000|2022-05-04 19:10:20|749.11|746.71|747.19|744.79|749.11|746.71|747.19|744.79|0
1651691430000|2022-05-04 19:10:30|746.95|744.55|746.47|744.07|746.95|744.55|746.23|743.83|0
1651691440000|2022-05-04 19:10:40|745.75|743.35|747.19|744.79|748.28|745.88|745.75|743.35|0
1651691450000|2022-05-04 19:10:50|747.08|744.68|748.15|745.75|748.76|746.36|747.08|744.68|0
1651691460000|2022-05-04 19:11:00|747.91|745.51|748.15|745.75|748.15|745.75|746.95|744.55|0
1651691470000|2022-05-04 19:11:10|746.95|744.55|746.23|743.83|746.95|744.55|746.23|743.83|0
1651691480000|2022-05-04 19:11:20|746.47|744.07|745.99|743.59|746.47|744.07|745.99|743.59|0
1651691490000|2022-05-04 19:11:30|746.23|743.83|746.12|743.72|746.23|743.83|746.12|743.72|0
1651691500000|2022-05-04 19:11:40|745.04|742.64|745.27|742.87|745.99|743.59|745.04|742.64|0
1651691510000|2022-05-04 19:11:50|745.75|743.35|745.99|743.59|745.99|743.59|745.75|743.35|0
1651691520000|2022-05-04 19:12:00|745.51|743.11|745.16|742.76|745.51|743.11|745.16|742.76|0
1651691530000|2022-05-04 19:12:10|745.4|743|743.84|741.44|745.4|743|743.84|741.44|0
1651691540000|2022-05-04 19:12:20|743.12|740.72|743.36|740.96|743.36|740.96|742.64|740.24|0
1651691550000|2022-05-04 19:12:30|743.12|740.72|743.36|740.96|743.36|740.96|743.12|740.72|0
1651691560000|2022-05-04 19:12:40|743|740.6|742.05|739.65|743.36|740.96|742.05|739.65|0
1651691570000|2022-05-04 19:12:50|741.92|739.52|741.68|739.28|741.92|739.52|741.2|738.8|0
1651691580000|2022-05-04 19:13:00|741.44|739.04|742.4|740|742.4|740|741.44|739.04|0
1651691590000|2022-05-04 19:13:10|742.05|739.65|742.16|739.76|742.16|739.76|742.05|739.65|0
1651691600000|2022-05-04 19:13:20|742.64|740.24|740.72|738.32|742.64|740.24|740.72|738.32|0
1651691610000|2022-05-04 19:13:30|740.48|738.08|739.79|737.39|740.48|738.08|739.79|737.39|0
1651691620000|2022-05-04 19:13:40|739.55|737.15|739.55|737.15|739.55|737.15|739.55|737.15|0
1651691630000|2022-05-04 19:13:50|740.15|737.75|740.02|737.62|740.15|737.75|739.78|737.38|0
1651691640000|2022-05-04 19:14:00|739.78|737.38|738.47|736.07|739.78|737.38|738.47|736.07|0
1651691650000|2022-05-04 19:14:10|738.35|735.95|738.83|736.43|738.83|736.43|737.87|735.47|0
1651691660000|2022-05-04 19:14:20|739.31|736.91|739.31|736.91|739.31|736.91|738.59|736.19|0
1651691670000|2022-05-04 19:14:30|740.26|737.86|739.67|737.27|740.39|737.99|739.67|737.27|0
1651691680000|2022-05-04 19:14:40|739.78|737.38|739.78|737.38|739.78|737.38|739.31|736.91|0
1651691690000|2022-05-04 19:14:50|740.26|737.86|739.54|737.14|740.26|737.86|739.07|736.67|0
1651691700000|2022-05-04 19:15:00|740.26|737.86|740.98|738.58|740.98|738.58|740.02|737.62|0
1651691710000|2022-05-04 19:15:10|740.74|738.34|740.5|738.1|741.83|739.43|740.5|738.1|0
1651691720000|2022-05-04 19:15:20|740.26|737.86|740.5|738.1|740.5|738.1|740.26|737.86|0
1651691730000|2022-05-04 19:15:30|740.74|738.34|739.54|737.14|740.74|738.34|739.54|737.14|0
1651691740000|2022-05-04 19:15:40|739.31|736.91|738.83|736.43|740.26|737.86|738.83|736.43|0
1651691750000|2022-05-04 19:15:50|738.59|736.19|738.47|736.07|738.83|736.43|738.47|736.07|0
1651691760000|2022-05-04 19:16:00|737.87|735.47|736.91|734.51|737.87|735.47|736.91|734.51|0
1651691770000|2022-05-04 19:16:10|734.99|732.59|734.51|732.11|735.47|733.07|734.51|732.11|0
1651691780000|2022-05-04 19:16:20|734.03|731.63|733.79|731.39|734.03|731.63|733.55|731.15|0
1651691790000|2022-05-04 19:16:30|733.55|731.15|733.31|730.91|733.55|731.15|733.31|730.91|0
1651691800000|2022-05-04 19:16:40|734.51|732.11|732.83|730.43|735.47|733.07|732.72|730.32|0
1651691810000|2022-05-04 19:16:50|731.88|729.48|733.55|731.15|733.55|731.15|731.88|729.48|0
1651691820000|2022-05-04 19:17:00|733.07|730.67|733.31|730.91|733.92|731.52|733.07|730.67|0
1651691830000|2022-05-04 19:17:10|733.79|731.39|734.03|731.63|734.03|731.63|733.07|730.67|0
1651691840000|2022-05-04 19:17:20|732.96|730.56|734.51|732.11|734.51|732.11|732.96|730.56|0
1651691850000|2022-05-04 19:17:30|734.03|731.63|733.31|730.91|734.03|731.63|733.31|730.91|0
1651691860000|2022-05-04 19:17:40|734.03|731.63|733.2|730.8|734.03|731.63|733.07|730.67|0
1651691870000|2022-05-04 19:17:50|733.07|730.67|732.11|729.71|733.07|730.67|731.64|729.24|0
1651691880000|2022-05-04 19:18:00|733.2|730.8|734.03|731.63|734.03|731.63|733.2|730.8|0
1651691890000|2022-05-04 19:18:10|734.27|731.87|734.75|732.35|735.23|732.83|734.27|731.87|0
1651691900000|2022-05-04 19:18:20|736.79|734.39|738.35|735.95|738.59|736.19|736.79|734.39|0
1651691910000|2022-05-04 19:18:30|738.83|736.43|738.35|735.95|738.83|736.43|737.75|735.35|0
1651691920000|2022-05-04 19:18:40|738.11|735.71|738.83|736.43|738.83|736.43|738.11|735.71|0
1651691930000|2022-05-04 19:18:50|739.06|736.66|742.31|739.91|742.31|739.91|739.06|736.66|0
1651691940000|2022-05-04 19:19:00|741.46|739.06|742.42|740.02|742.42|740.02|741.46|739.06|0
1651691950000|2022-05-04 19:19:10|743.38|740.98|745.31|742.91|745.31|742.91|743.38|740.98|0
1651691960000|2022-05-04 19:19:20|745.79|743.39|744.11|741.71|745.79|743.39|744.11|741.71|0
1651691970000|2022-05-04 19:19:30|745.79|743.39|745.91|743.51|746.51|744.11|745.31|742.91|0
1651691980000|2022-05-04 19:19:40|745.79|743.39|746.99|744.59|746.99|744.59|745.79|743.39|0
1651691990000|2022-05-04 19:19:50|745.55|743.15|744.59|742.19|745.55|743.15|744.59|742.19|0
1651692000000|2022-05-04 19:20:00|744.11|741.71|743.14|740.74|745.07|742.67|743.14|740.74|0
1651692010000|2022-05-04 19:20:10|741.7|739.3|737.39|734.99|741.7|739.3|737.39|734.99|0
1651692020000|2022-05-04 19:20:20|736.43|734.03|735.71|733.31|736.43|734.03|735.47|733.07|0
1651692030000|2022-05-04 19:20:30|736.91|734.51|738.11|735.71|738.71|736.31|736.91|734.51|0
1651692040000|2022-05-04 19:20:40|739.3|736.9|739.06|736.66|740.26|737.86|738.82|736.42|0
1651692050000|2022-05-04 19:20:50|740.98|738.58|740.98|738.58|741.22|738.82|740.74|738.34|0
1651692060000|2022-05-04 19:21:00|740.26|737.86|739.78|737.38|740.5|738.1|739.78|737.38|0
1651692070000|2022-05-04 19:21:10|740.5|738.1|743.14|740.74|743.14|740.74|740.5|738.1|0
1651692080000|2022-05-04 19:21:20|741.94|739.54|743.14|740.74|743.14|740.74|741.94|739.54|0
1651692090000|2022-05-04 19:21:30|742.42|740.02|743.03|740.63|743.03|740.63|741.94|739.54|0
1651692100000|2022-05-04 19:21:40|743.62|741.22|743.38|740.98|743.62|741.22|742.9|740.5|0
1651692110000|2022-05-04 19:21:50|743.86|741.46|744.11|741.71|745.07|742.67|743.86|741.46|0
1651692120000|2022-05-04 19:22:00|743.14|740.74|744.11|741.71|744.11|741.71|742.07|739.67|0
1651692130000|2022-05-04 19:22:10|743.86|741.46|741.7|739.3|743.86|741.46|741.46|739.06|0
1651692140000|2022-05-04 19:22:20|741.94|739.54|738.35|735.95|742.42|740.02|738.35|735.95|0
1651692150000|2022-05-04 19:22:30|740.15|737.75|740.98|738.58|740.98|738.58|740.15|737.75|0
1651692160000|2022-05-04 19:22:40|741.7|739.3|741.22|738.82|741.83|739.43|741.22|738.82|0
1651692170000|2022-05-04 19:22:50|741.46|739.06|741.83|739.43|741.83|739.43|741.46|739.06|0
1651692180000|2022-05-04 19:23:00|741.94|739.54|738.34|735.94|741.94|739.54|738.34|735.94|0
1651692190000|2022-05-04 19:23:10|738.58|736.18|740.15|737.75|740.74|738.34|738.58|736.18|0
1651692200000|2022-05-04 19:23:20|739.3|736.9|739.06|736.66|739.3|736.9|737.63|735.23|0
1651692210000|2022-05-04 19:23:30|739.78|737.38|738.34|735.94|740.5|738.1|738.34|735.94|0
1651692220000|2022-05-04 19:23:40|737.87|735.47|737.39|734.99|737.87|735.47|735.95|733.55|0
1651692230000|2022-05-04 19:23:50|737.15|734.75|737.63|735.23|738.47|736.07|737.15|734.75|0
1651692240000|2022-05-04 19:24:00|736.91|734.51|736.91|734.51|736.91|734.51|736.19|733.79|0
1651692250000|2022-05-04 19:24:10|737.03|734.63|736.19|733.79|737.03|734.63|735.95|733.55|0
1651692260000|2022-05-04 19:24:20|736.43|734.03|737.15|734.75|737.15|734.75|735.83|733.43|0
1651692270000|2022-05-04 19:24:30|737.27|734.87|737.63|735.23|738.11|735.71|737.27|734.87|0
1651692280000|2022-05-04 19:24:40|737.39|734.99|735.71|733.31|737.39|734.99|735.71|733.31|0
1651692290000|2022-05-04 19:24:50|736.19|733.79|735.47|733.07|736.19|733.79|735.23|732.83|0
1651692300000|2022-05-04 19:25:00|735.95|733.55|734.51|732.11|735.95|733.55|734.51|732.11|0
1651692310000|2022-05-04 19:25:10|734.27|731.87|734.75|732.35|734.75|732.35|734.27|731.87|0
1651692320000|2022-05-04 19:25:20|734.03|731.63|734.51|732.11|734.51|732.11|734.03|731.63|0
1651692330000|2022-05-04 19:25:30|734.75|732.35|734.27|731.87|734.75|732.35|733.79|731.39|0
1651692340000|2022-05-04 19:25:40|733.79|731.39|735.59|733.19|735.59|733.19|733.79|731.39|0
1651692350000|2022-05-04 19:25:50|734.27|731.87|733.07|730.67|734.27|731.87|733.07|730.67|0
1651692360000|2022-05-04 19:26:00|732.59|730.19|731.28|728.88|732.59|730.19|731.16|728.76|0
1651692370000|2022-05-04 19:26:10|732.83|730.43|732.83|730.43|732.83|730.43|732.59|730.19|0
1651692380000|2022-05-04 19:26:20|732.59|730.19|732.35|729.95|732.59|730.19|732.11|729.71|0
1651692390000|2022-05-04 19:26:30|731.4|729|731.4|729|731.4|729|730.8|728.4|0
1651692400000|2022-05-04 19:26:40|732|729.6|734.03|731.63|734.03|731.63|732|729.6|0
1651692410000|2022-05-04 19:26:50|733.31|730.91|734.51|732.11|734.51|732.11|732.83|730.43|0
1651692420000|2022-05-04 19:27:00|733.31|730.91|733.31|730.91|733.55|731.15|733.31|730.91|0
1651692430000|2022-05-04 19:27:10|733.55|731.15|733.79|731.39|733.92|731.52|733.31|730.91|0
1651692440000|2022-05-04 19:27:20|734.03|731.63|731.16|728.76|734.03|731.63|731.16|728.76|0
1651692450000|2022-05-04 19:27:30|730.44|728.04|730.68|728.28|730.68|728.28|730.2|727.8|0
1651692460000|2022-05-04 19:27:40|731.16|728.76|730.68|728.28|731.16|728.76|730.68|728.28|0
1651692470000|2022-05-04 19:27:50|729.72|727.32|729.48|727.08|729.72|727.32|728.52|726.12|0
1651692480000|2022-05-04 19:28:00|729.24|726.84|729.72|727.32|730.68|728.28|729.24|726.84|0
1651692490000|2022-05-04 19:28:10|730.08|727.68|730.2|727.8|730.2|727.8|730.08|727.68|0
1651692500000|2022-05-04 19:28:20|730.68|728.28|730.2|727.8|730.92|728.52|729.96|727.56|0
1651692510000|2022-05-04 19:28:30|730.44|728.04|731.87|729.47|731.87|729.47|730.2|727.8|0
1651692520000|2022-05-04 19:28:40|731.16|728.76|729.72|727.32|731.16|728.76|729.72|727.32|0
1651692530000|2022-05-04 19:28:50|730.2|727.8|729.96|727.56|730.2|727.8|729.96|727.56|0
1651692540000|2022-05-04 19:29:00|729.72|727.32|729.96|727.56|730.56|728.16|729.72|727.32|0
1651692550000|2022-05-04 19:29:10|729.48|727.08|728.52|726.12|729.48|727.08|728.52|726.12|0
1651692560000|2022-05-04 19:29:20|728.05|725.65|728.28|725.88|728.28|725.88|727.57|725.17|0
1651692570000|2022-05-04 19:29:30|727.57|725.17|726.86|724.46|727.57|725.17|726.86|724.46|0
1651692580000|2022-05-04 19:29:40|727.34|724.94|727.1|724.7|727.34|724.94|727.1|724.7|0
1651692590000|2022-05-04 19:29:50|726.14|723.74|726.86|724.46|726.86|724.46|726.14|723.74|0
1651692600000|2022-05-04 19:30:00|725.18|722.78|726.38|723.98|726.38|723.98|725.18|722.78|0
1651692610000|2022-05-04 19:30:10|725.9|723.5|724.22|721.82|725.9|723.5|723.98|721.58|0
1651692620000|2022-05-04 19:30:20|724.46|722.06|725.18|722.78|725.42|723.02|724.35|721.95|0
1651692630000|2022-05-04 19:30:30|724.94|722.54|725.66|723.26|726.38|723.98|724.94|722.54|0
1651692640000|2022-05-04 19:30:40|725.55|723.15|724.94|722.54|725.55|723.15|724.94|722.54|0
1651692650000|2022-05-04 19:30:50|725.18|722.78|726.02|723.62|726.02|723.62|725.18|722.78|0
1651692660000|2022-05-04 19:31:00|725.42|723.02|724.94|722.54|725.42|723.02|724.94|722.54|0
1651692670000|2022-05-04 19:31:10|724.22|721.82|723.74|721.34|724.46|722.06|723.74|721.34|0
1651692680000|2022-05-04 19:31:20|723.98|721.58|724.7|722.3|724.7|722.3|723.98|721.58|0
1651692690000|2022-05-04 19:31:30|725.18|722.78|724.22|721.82|725.9|723.5|724.22|721.82|0
1651692700000|2022-05-04 19:31:40|724.46|722.06|723.5|721.1|724.46|722.06|723.03|720.63|0
1651692710000|2022-05-04 19:31:50|723.39|720.99|722.31|719.91|723.39|720.99|722.31|719.91|0
1651692720000|2022-05-04 19:32:00|721.59|719.19|721.35|718.95|722.07|719.67|721.35|718.95|0
1651692730000|2022-05-04 19:32:10|721.59|719.19|721.35|718.95|721.59|719.19|720.87|718.47|0
1651692740000|2022-05-04 19:32:20|720.87|718.47|718.72|716.32|720.87|718.47|718.72|716.32|0
1651692750000|2022-05-04 19:32:30|718.24|715.84|718.72|716.32|718.72|716.32|718.24|715.84|0
1651692760000|2022-05-04 19:32:40|718|715.6|717.76|715.36|718|715.6|717.76|715.36|0
1651692770000|2022-05-04 19:32:50|717.52|715.12|717.04|714.64|717.52|715.12|717.04|714.64|0
1651692780000|2022-05-04 19:33:00|717.41|715.01|718.96|716.56|718.96|716.56|717.41|715.01|0
1651692790000|2022-05-04 19:33:10|719.2|716.8|717.04|714.64|719.2|716.8|717.04|714.64|0
1651692800000|2022-05-04 19:33:20|717.28|714.88|718|715.6|718|715.6|717.28|714.88|0
1651692810000|2022-05-04 19:33:30|718.48|716.08|717.52|715.12|718.48|716.08|717.52|715.12|0
1651692820000|2022-05-04 19:33:40|717.17|714.77|716.33|713.93|717.52|715.12|716.33|713.93|0
1651692830000|2022-05-04 19:33:50|715.85|713.45|715.85|713.45|716.09|713.69|715.85|713.45|0
1651692840000|2022-05-04 19:34:00|715.61|713.21|714.66|712.26|715.61|713.21|714.66|712.26|0
1651692850000|2022-05-04 19:34:10|715.86|713.46|715.38|712.98|715.86|713.46|714.66|712.26|0
1651692860000|2022-05-04 19:34:20|714.42|712.02|713.7|711.3|714.42|712.02|713.7|711.3|0
1651692870000|2022-05-04 19:34:30|713.94|711.54|714.18|711.78|714.18|711.78|713.46|711.06|0
1651692880000|2022-05-04 19:34:40|713.94|711.54|713.23|710.83|714.42|712.02|713.23|710.83|0
1651692890000|2022-05-04 19:34:50|713.94|711.54|714.18|711.78|714.18|711.78|713.7|711.3|0
1651692900000|2022-05-04 19:35:00|713.94|711.54|714.42|712.02|714.42|712.02|713.94|711.54|0
1651692910000|2022-05-04 19:35:10|715.14|712.74|716.82|714.42|716.82|714.42|715.14|712.74|0
1651692920000|2022-05-04 19:35:20|717.3|714.9|717.06|714.66|717.3|714.9|717.06|714.66|0
1651692930000|2022-05-04 19:35:30|717.78|715.38|719.35|716.95|719.35|716.95|717.78|715.38|0
1651692940000|2022-05-04 19:35:40|719.7|717.3|718.26|715.86|719.7|717.3|718.26|715.86|0
1651692950000|2022-05-04 19:35:50|718.5|716.1|716.58|714.18|718.5|716.1|716.58|714.18|0
1651692960000|2022-05-04 19:36:00|717.06|714.66|716.95|714.55|717.06|714.66|716.58|714.18|0
1651692970000|2022-05-04 19:36:10|716.71|714.31|718.02|715.62|718.02|715.62|716.71|714.31|0
1651692980000|2022-05-04 19:36:20|717.91|715.51|717.3|714.9|718.02|715.62|717.3|714.9|0
1651692990000|2022-05-04 19:36:30|716.82|714.42|715.38|712.98|716.82|714.42|715.38|712.98|0
1651693000000|2022-05-04 19:36:40|715.62|713.22|715.62|713.22|715.62|713.22|715.14|712.74|0
1651693010000|2022-05-04 19:36:50|715.86|713.46|716.47|714.07|716.47|714.07|715.62|713.22|0
1651693020000|2022-05-04 19:37:00|716.58|714.18|715.86|713.46|716.82|714.42|715.86|713.46|0
1651693030000|2022-05-04 19:37:10|715.38|712.98|714.9|712.5|715.38|712.98|714.42|712.02|0
1651693040000|2022-05-04 19:37:20|715.38|712.98|715.38|712.98|715.38|712.98|715.14|712.74|0
1651693050000|2022-05-04 19:37:30|714.79|712.39|713.94|711.54|714.79|712.39|713.94|711.54|0
1651693060000|2022-05-04 19:37:40|713.7|711.3|714.42|712.02|714.42|712.02|713.7|711.3|0
1651693070000|2022-05-04 19:37:50|714.18|711.78|715.14|712.74|715.38|712.98|714.18|711.78|0
1651693080000|2022-05-04 19:38:00|715.38|712.98|714.42|712.02|715.38|712.98|714.42|712.02|0
1651693090000|2022-05-04 19:38:10|714.9|712.5|715.86|713.46|716.1|713.7|714.9|712.5|0
1651693100000|2022-05-04 19:38:20|716.1|713.7|716.34|713.94|716.58|714.18|716.1|713.7|0
1651693110000|2022-05-04 19:38:30|715.62|713.22|715.62|713.22|715.86|713.46|715.62|713.22|0
1651693120000|2022-05-04 19:38:40|716.58|714.18|716.58|714.18|717.06|714.66|716.58|714.18|0
1651693130000|2022-05-04 19:38:50|716.1|713.7|715.14|712.74|716.1|713.7|715.14|712.74|0
1651693140000|2022-05-04 19:39:00|714.66|712.26|713.46|711.06|714.66|712.26|713.46|711.06|0
1651693150000|2022-05-04 19:39:10|713.7|711.3|712.51|710.11|713.7|711.3|712.51|710.11|0
1651693160000|2022-05-04 19:39:20|712.75|710.35|712.27|709.87|712.98|710.58|712.27|709.87|0
1651693170000|2022-05-04 19:39:30|712.51|710.11|712.27|709.87|712.51|710.11|712.03|709.63|0
1651693180000|2022-05-04 19:39:40|712.03|709.63|712.27|709.87|712.27|709.87|712.03|709.63|0
1651693190000|2022-05-04 19:39:50|712.03|709.63|713.46|711.06|713.46|711.06|712.03|709.63|0
1651693200000|2022-05-04 19:40:00|713.7|711.3|713.94|711.54|713.94|711.54|713.11|710.71|0
1651693210000|2022-05-04 19:40:10|714.42|712.02|713.94|711.54|714.42|712.02|713.94|711.54|0
1651693220000|2022-05-04 19:40:20|713.46|711.06|712.98|710.58|713.46|711.06|712.75|710.35|0
1651693230000|2022-05-04 19:40:30|713.94|711.54|714.9|712.5|714.9|712.5|713.94|711.54|0
1651693240000|2022-05-04 19:40:40|713.7|711.3|713.11|710.71|713.7|711.3|712.51|710.11|0
1651693250000|2022-05-04 19:40:50|712.75|710.35|713.46|711.06|713.46|711.06|712.75|710.35|0
1651693260000|2022-05-04 19:41:00|715.14|712.74|716.82|714.42|716.82|714.42|715.14|712.74|0
1651693270000|2022-05-04 19:41:10|716.58|714.18|716.1|713.7|716.71|714.31|716.1|713.7|0
1651693280000|2022-05-04 19:41:20|715.86|713.46|716.58|714.18|716.82|714.42|715.86|713.46|0
1651693290000|2022-05-04 19:41:30|716.82|714.42|718.26|715.86|718.26|715.86|716.82|714.42|0
1651693300000|2022-05-04 19:41:40|717.78|715.38|717.06|714.66|717.78|715.38|716.82|714.42|0
1651693310000|2022-05-04 19:41:50|716.82|714.42|715.62|713.22|716.82|714.42|715.38|712.98|0
1651693320000|2022-05-04 19:42:00|714.66|712.26|712.03|709.63|714.66|712.26|712.03|709.63|0
1651693330000|2022-05-04 19:42:10|712.27|709.87|711.79|709.39|712.51|710.11|711.79|709.39|0
1651693340000|2022-05-04 19:42:20|711.55|709.15|710.83|708.43|711.55|709.15|710.71|708.31|0
1651693350000|2022-05-04 19:42:30|711.55|709.15|711.07|708.67|711.55|709.15|710.95|708.55|0
1651693360000|2022-05-04 19:42:40|710.83|708.43|711.31|708.91|711.55|709.15|710.83|708.43|0
1651693370000|2022-05-04 19:42:50|711.55|709.15|712.03|709.63|712.03|709.63|711.55|709.15|0
1651693380000|2022-05-04 19:43:00|712.74|710.34|712.74|710.34|712.98|710.58|711.31|708.91|0
1651693390000|2022-05-04 19:43:10|713.22|710.82|715.62|713.22|715.62|713.22|713.22|710.82|0
1651693400000|2022-05-04 19:43:20|715.38|712.98|717.06|714.66|717.06|714.66|715.38|712.98|0
1651693410000|2022-05-04 19:43:30|718.5|716.1|718.02|715.62|718.5|716.1|718.02|715.62|0
1651693420000|2022-05-04 19:43:40|718.98|716.58|718.5|716.1|718.98|716.58|718.5|716.1|0
1651693430000|2022-05-04 19:43:50|718.26|715.86|717.24|714.84|718.26|715.86|717.06|714.66|0
1651693440000|2022-05-04 19:44:00|716.9|714.5|715.71|713.31|716.9|714.5|715.47|713.07|0
1651693450000|2022-05-04 19:44:10|714.75|712.35|714.63|712.23|714.75|712.35|714.51|712.11|0
1651693460000|2022-05-04 19:44:20|714.27|711.87|714.27|711.87|714.27|711.87|713.31|710.91|0
1651693470000|2022-05-04 19:44:30|713.55|711.15|713.79|711.39|713.79|711.39|713.31|710.91|0
1651693480000|2022-05-04 19:44:40|714.03|711.63|712.11|709.71|714.03|711.63|712.11|709.71|0
1651693490000|2022-05-04 19:44:50|711.64|709.24|711.88|709.48|712.11|709.71|711.64|709.24|0
1651693500000|2022-05-04 19:45:00|712.83|710.43|711.64|709.24|713.31|710.91|711.64|709.24|0
1651693510000|2022-05-04 19:45:10|712.11|709.71|710.92|708.52|712.11|709.71|710.44|708.04|0
1651693520000|2022-05-04 19:45:20|712.11|709.71|711.88|709.48|712.11|709.71|711.4|709|0
1651693530000|2022-05-04 19:45:30|712.11|709.71|712.11|709.71|712.59|710.19|712.11|709.71|0
1651693540000|2022-05-04 19:45:40|712.35|709.95|712.59|710.19|713.44|711.04|712.35|709.95|0
1651693550000|2022-05-04 19:45:50|713.07|710.67|712.83|710.43|713.07|710.67|712.11|709.71|0
1651693560000|2022-05-04 19:46:00|713.07|710.67|714.75|712.35|714.75|712.35|712.59|710.19|0
1651693570000|2022-05-04 19:46:10|714.03|711.63|715.23|712.83|715.23|712.83|713.55|711.15|0
1651693580000|2022-05-04 19:46:20|714.75|712.35|714.15|711.75|715.47|713.07|714.15|711.75|0
1651693590000|2022-05-04 19:46:30|713.55|711.15|715.7|713.3|715.7|713.3|713.07|710.67|0
1651693600000|2022-05-04 19:46:40|715.47|713.07|716.18|713.78|716.18|713.78|715.47|713.07|0
1651693610000|2022-05-04 19:46:50|715.23|712.83|715.7|713.3|716.42|714.02|715.23|712.83|0
1651693620000|2022-05-04 19:47:00|716.18|713.78|717.14|714.74|717.14|714.74|716.18|713.78|0
1651693630000|2022-05-04 19:47:10|716.18|713.78|715.7|713.3|716.18|713.78|715.47|713.07|0
1651693640000|2022-05-04 19:47:20|715.94|713.54|715.94|713.54|716.42|714.02|715.47|713.07|0
1651693650000|2022-05-04 19:47:30|716.18|713.78|716.42|714.02|716.42|714.02|716.18|713.78|0
1651693660000|2022-05-04 19:47:40|716.9|714.5|717.38|714.98|717.38|714.98|716.9|714.5|0
1651693670000|2022-05-04 19:47:50|717.62|715.22|716.42|714.02|717.62|715.22|716.42|714.02|0
1651693680000|2022-05-04 19:48:00|715.47|713.07|715.94|713.54|716.9|714.5|715.47|713.07|0
1651693690000|2022-05-04 19:48:10|715.47|713.07|715.47|713.07|715.47|713.07|714.99|712.59|0
1651693700000|2022-05-04 19:48:20|715.23|712.83|713.31|710.91|715.23|712.83|713.31|710.91|0
1651693710000|2022-05-04 19:48:30|713.55|711.15|712.11|709.71|713.55|711.15|712.11|709.71|0
1651693720000|2022-05-04 19:48:40|712.96|710.56|713.07|710.67|713.55|711.15|712.96|710.56|0
1651693730000|2022-05-04 19:48:50|712.11|709.71|712.35|709.95|712.83|710.43|712.11|709.71|0
1651693740000|2022-05-04 19:49:00|712.11|709.71|711.04|708.64|712.35|709.95|711.04|708.64|0
1651693750000|2022-05-04 19:49:10|710.2|707.8|710.2|707.8|710.32|707.92|710.2|707.8|0
1651693760000|2022-05-04 19:49:20|709.72|707.32|709.48|707.08|710.2|707.8|709.48|707.08|0
1651693770000|2022-05-04 19:49:30|708.53|706.13|707.81|705.41|708.53|706.13|707.33|704.93|0
1651693780000|2022-05-04 19:49:40|706.85|704.45|707.33|704.93|707.57|705.17|706.85|704.45|0
1651693790000|2022-05-04 19:49:50|707.57|705.17|706.85|704.45|707.57|705.17|706.85|704.45|0
1651693800000|2022-05-04 19:50:00|705.42|703.02|704.94|702.54|706.85|704.45|704.94|702.54|0
1651693810000|2022-05-04 19:50:10|705.42|703.02|704.47|702.07|705.42|703.02|704.47|702.07|0
1651693820000|2022-05-04 19:50:20|704.83|702.43|704.23|701.83|705.18|702.78|704.23|701.83|0
1651693830000|2022-05-04 19:50:30|704.47|702.07|706.38|703.98|706.38|703.98|704.47|702.07|0
1651693840000|2022-05-04 19:50:40|706.61|704.21|704.7|702.3|706.61|704.21|704.7|702.3|0
1651693850000|2022-05-04 19:50:50|705.9|703.5|704.7|702.3|705.9|703.5|704.47|702.07|0
1651693860000|2022-05-04 19:51:00|704.47|702.07|704.7|702.3|704.94|702.54|704.47|702.07|0
1651693870000|2022-05-04 19:51:10|704.47|702.07|704.47|702.07|704.94|702.54|704.47|702.07|0
1651693880000|2022-05-04 19:51:20|704.7|702.3|705.66|703.26|705.66|703.26|704.7|702.3|0
1651693890000|2022-05-04 19:51:30|704.94|702.54|704.23|701.83|705.42|703.02|704.23|701.83|0
1651693900000|2022-05-04 19:51:40|705.18|702.78|705.18|702.78|705.42|703.02|705.18|702.78|0
1651693910000|2022-05-04 19:51:50|704.94|702.54|704.46|702.06|705.9|703.5|704.46|702.06|0
1651693920000|2022-05-04 19:52:00|704.22|701.82|704.22|701.82|704.22|701.82|704.22|701.82|0
1651693930000|2022-05-04 19:52:10|704.46|702.06|706.37|703.97|706.37|703.97|704.46|702.06|0
1651693940000|2022-05-04 19:52:20|706.61|704.21|706.61|704.21|706.61|704.21|706.14|703.74|0
1651693950000|2022-05-04 19:52:30|706.14|703.74|706.61|704.21|706.61|704.21|705.42|703.02|0
1651693960000|2022-05-04 19:52:40|705.66|703.26|704.94|702.54|705.66|703.26|704.7|702.3|0
1651693970000|2022-05-04 19:52:50|704.7|702.3|704.46|702.06|704.7|702.3|704.22|701.82|0
1651693980000|2022-05-04 19:53:00|703.98|701.58|702.07|699.67|703.98|701.58|702.07|699.67|0
1651693990000|2022-05-04 19:53:10|701.83|699.43|701.35|698.95|702.55|700.15|701.35|698.95|0
1651694000000|2022-05-04 19:53:20|701.11|698.71|703.5|701.1|703.5|701.1|701.11|698.71|0
1651694010000|2022-05-04 19:53:30|703.74|701.34|704.7|702.3|704.7|702.3|703.5|701.1|0
1651694020000|2022-05-04 19:53:40|704.94|702.54|703.03|700.63|705.65|703.25|703.03|700.63|0
1651694030000|2022-05-04 19:53:50|702.55|700.15|703.52|701.12|703.52|701.12|702.55|700.15|0
1651694040000|2022-05-04 19:54:00|704.24|701.84|706.62|704.22|706.62|704.22|704.24|701.84|0
1651694050000|2022-05-04 19:54:10|705.43|703.03|705.19|702.79|705.67|703.27|705.19|702.79|0
1651694060000|2022-05-04 19:54:20|704.72|702.32|706.38|703.98|706.38|703.98|704.72|702.32|0
1651694070000|2022-05-04 19:54:30|707.1|704.7|708.06|705.66|708.53|706.13|707.1|704.7|0
1651694080000|2022-05-04 19:54:40|706.15|703.75|708.53|706.13|708.53|706.13|706.15|703.75|0
1651694090000|2022-05-04 19:54:50|708.18|705.78|709.37|706.97|709.49|707.09|707.58|705.18|0
1651694100000|2022-05-04 19:55:00|711.16|708.76|710.44|708.04|711.16|708.76|710.2|707.8|0
1651694110000|2022-05-04 19:55:10|710.2|707.8|710.44|708.04|710.44|708.04|709.01|706.61|0
1651694120000|2022-05-04 19:55:20|710.68|708.28|710.92|708.52|711.4|709|710.68|708.28|0
1651694130000|2022-05-04 19:55:30|710.44|708.04|709.49|707.09|710.92|708.52|709.49|707.09|0
1651694140000|2022-05-04 19:55:40|708.29|705.89|708.53|706.13|708.53|706.13|708.06|705.66|0
1651694150000|2022-05-04 19:55:50|709.01|706.61|708.06|705.66|709.01|706.61|708.06|705.66|0
1651694160000|2022-05-04 19:56:00|707.58|705.18|708.29|705.89|709.49|707.09|707.58|705.18|0
1651694170000|2022-05-04 19:56:10|708.77|706.37|709.25|706.85|709.25|706.85|708.77|706.37|0
1651694180000|2022-05-04 19:56:20|709.49|707.09|709.25|706.85|709.49|707.09|708.53|706.13|0
1651694190000|2022-05-04 19:56:30|708.77|706.37|710.57|708.17|710.57|708.17|708.77|706.37|0
1651694200000|2022-05-04 19:56:40|709.97|707.57|710.68|708.28|710.68|708.28|709.73|707.33|0
1651694210000|2022-05-04 19:56:50|711.16|708.76|710.92|708.52|711.4|709|710.92|708.52|0
1651694220000|2022-05-04 19:57:00|711.16|708.76|713.31|710.91|713.55|711.15|711.16|708.76|0
1651694230000|2022-05-04 19:57:10|713.43|711.03|713.55|711.15|713.55|711.15|711.88|709.48|0
1651694240000|2022-05-04 19:57:20|713.31|710.91|713.55|711.15|714.51|712.11|713.31|710.91|0
1651694250000|2022-05-04 19:57:30|714.03|711.63|714.03|711.63|714.27|711.87|714.03|711.63|0
1651694260000|2022-05-04 19:57:40|713.55|711.15|714.03|711.63|714.03|711.63|712.83|710.43|0
1651694270000|2022-05-04 19:57:50|713.79|711.39|713.31|710.91|713.79|711.39|713.31|710.91|0
1651694280000|2022-05-04 19:58:00|713.07|710.67|713.31|710.91|714.51|712.11|713.07|710.67|0
1651694290000|2022-05-04 19:58:10|712.35|709.95|711.64|709.24|712.35|709.95|711.4|709|0
1651694300000|2022-05-04 19:58:20|712.35|709.95|711.4|709|712.59|710.19|711.16|708.76|0
1651694310000|2022-05-04 19:58:30|710.68|708.28|710.68|708.28|710.68|708.28|710.2|707.8|0
1651694320000|2022-05-04 19:58:40|711.16|708.76|709.97|707.57|711.16|708.76|709.97|707.57|0
1651694330000|2022-05-04 19:58:50|710.33|707.93|708.53|706.13|710.44|708.04|708.53|706.13|0
1651694340000|2022-05-04 19:59:00|708.05|705.65|709.49|707.09|710.2|707.8|708.05|705.65|0
1651694350000|2022-05-04 19:59:10|709.73|707.33|710.68|708.28|710.68|708.28|709.73|707.33|0
1651694360000|2022-05-04 19:59:20|711.4|709|708.05|705.65|711.4|709|708.05|705.65|0
1651694370000|2022-05-04 19:59:30|708.29|705.89|707.58|705.18|708.29|705.89|707.34|704.94|0
1651694380000|2022-05-04 19:59:40|707.34|704.94|709.25|706.85|709.25|706.85|706.86|704.46|0
1651694390000|2022-05-04 19:59:50|708.9|706.5|709.49|707.09|709.49|707.09|708.9|706.5|0
1651694400000|2022-05-04 20:00:00|711.16|708.76|710.44|708.04|711.16|708.76|710.44|708.04|0
1651694410000|2022-05-04 20:00:10|711.88|709.48|710.68|708.28|711.88|709.48|709.96|707.56|0
1651694420000|2022-05-04 20:00:20|709.49|707.09|709.96|707.56|710.2|707.8|709.49|707.09|0
1651694430000|2022-05-04 20:00:30|709.25|706.85|709.73|707.33|709.96|707.56|709.25|706.85|0
1651694440000|2022-05-04 20:00:40|710.81|708.41|710.92|708.52|711.16|708.76|710.81|708.41|0
1651694450000|2022-05-04 20:00:50|711.04|708.64|711.16|708.76|711.16|708.76|710.44|708.04|0
1651694460000|2022-05-04 20:01:00|710.68|708.28|709.25|706.85|710.68|708.28|709.25|706.85|0
1651694470000|2022-05-04 20:01:10|709.49|707.09|710.44|708.04|710.44|708.04|709.49|707.09|0
1651694480000|2022-05-04 20:01:20|710.57|708.17|710.92|708.52|710.92|708.52|710.44|708.04|0
1651694490000|2022-05-04 20:01:30|710.44|708.04|709.49|707.09|710.44|708.04|709.49|707.09|0
1651694500000|2022-05-04 20:01:40|709.73|707.33|710.68|708.28|710.68|708.28|709.73|707.33|0
1651694510000|2022-05-04 20:01:50|710.44|708.04|709.96|707.56|710.44|708.04|709.96|707.56|0
1651694520000|2022-05-04 20:02:00|709.73|707.33|709.96|707.56|709.96|707.56|709.49|707.09|0
1651694530000|2022-05-04 20:02:10|710.44|708.04|710.44|708.04|710.44|708.04|710.2|707.8|0
1651694540000|2022-05-04 20:02:20|709.73|707.33|710.44|708.04|710.44|708.04|709.73|707.33|0
1651694550000|2022-05-04 20:02:30|709.96|707.56|709.96|707.56|709.96|707.56|709.73|707.33|0
1651694560000|2022-05-04 20:02:40|710.2|707.8|710.92|708.52|710.92|708.52|710.2|707.8|0
1651694570000|2022-05-04 20:02:50|711.16|708.76|711.16|708.76|711.16|708.76|711.16|708.76|0
1651694580000|2022-05-04 20:03:00|710.92|708.52|711.16|708.76|711.16|708.76|710.92|708.52|0
1651694590000|2022-05-04 20:03:10|710.92|708.52|710.2|707.8|710.92|708.52|710.2|707.8|0
1651694600000|2022-05-04 20:03:20|710.92|708.52|710.2|707.8|710.92|708.52|710.2|707.8|0
1651694610000|2022-05-04 20:03:30|710.57|708.17|710.44|708.04|710.57|708.17|710.44|708.04|0
1651694620000|2022-05-04 20:03:40|710.57|708.17|710.2|707.8|710.68|708.28|710.2|707.8|0
1651694630000|2022-05-04 20:03:50|710.44|708.04|710.68|708.28|710.68|708.28|710.44|708.04|0
1651694640000|2022-05-04 20:04:00|710.44|708.04|710.44|708.04|710.44|708.04|710.2|707.8|0
1651694650000|2022-05-04 20:04:10|710.68|708.28|710.92|708.52|710.92|708.52|710.68|708.28|0
1651694660000|2022-05-04 20:04:20|710.44|708.04|710.44|708.04|710.68|708.28|710.44|708.04|0
1651694670000|2022-05-04 20:04:30|710.57|708.17|710.92|708.52|710.92|708.52|710.44|708.04|0
1651694680000|2022-05-04 20:04:40|711.16|708.76|710.92|708.52|711.16|708.76|710.92|708.52|0
1651694690000|2022-05-04 20:04:50|711.16|708.76|711.64|709.24|711.64|709.24|711.16|708.76|0
1651694700000|2022-05-04 20:05:00|712.11|709.71|711.4|709|712.11|709.71|711.4|709|0
1651694710000|2022-05-04 20:05:10|711.64|709.24|711.4|709|711.64|709.24|711.4|709|0
1651694720000|2022-05-04 20:05:20|711.64|709.24|710.44|708.04|711.64|709.24|710.44|708.04|0
1651694730000|2022-05-04 20:05:30|709.96|707.56|709.73|707.33|709.96|707.56|709.73|707.33|0
1651694740000|2022-05-04 20:05:40|709.49|707.09|710.2|707.8|710.2|707.8|709.49|707.09|0
1651694750000|2022-05-04 20:05:50|709.96|707.56|709.49|707.09|710.44|708.04|709.49|707.09|0
1651694760000|2022-05-04 20:06:00|709.25|706.85|709.49|707.09|709.49|707.09|709.25|706.85|0
1651694770000|2022-05-04 20:06:10|709.25|706.85|709.25|706.85|709.49|707.09|709.25|706.85|0
1651694780000|2022-05-04 20:06:20|709.49|707.09|709.73|707.33|709.73|707.33|709.49|707.09|0
1651694790000|2022-05-04 20:06:30|709.96|707.56|709.96|707.56|709.96|707.56|709.96|707.56|0
1651694800000|2022-05-04 20:06:40|709.73|707.33|709.73|707.33|709.73|707.33|709.73|707.33|0
1651694810000|2022-05-04 20:06:50|710.2|707.8|709.96|707.56|710.2|707.8|709.96|707.56|0
1651694820000|2022-05-04 20:07:00|709.73|707.33|709.49|707.09|709.73|707.33|709.49|707.09|0
1651694830000|2022-05-04 20:07:10|709.25|706.85|709.49|707.09|709.49|707.09|709.25|706.85|0
1651694840000|2022-05-04 20:07:20|709.25|706.85|709.49|707.09|709.49|707.09|709.25|706.85|0
1651694850000|2022-05-04 20:07:30|709.25|706.85|709.49|707.09|709.49|707.09|709.25|706.85|0
1651694860000|2022-05-04 20:07:40|709.25|706.85|709.49|707.09|709.49|707.09|709.25|706.85|0
1651694870000|2022-05-04 20:07:50|709.73|707.33|709.25|706.85|709.73|707.33|709.25|706.85|0
1651694880000|2022-05-04 20:08:00|709.49|707.09|709.73|707.33|709.73|707.33|709.25|706.85|0
1651694900000|2022-05-04 20:08:20|709.96|707.56|709.96|707.56|709.96|707.56|709.49|707.09|0
1651694910000|2022-05-04 20:08:30|709.49|707.09|709.49|707.09|709.49|707.09|709.49|707.09|0
1651694920000|2022-05-04 20:08:40|709.73|707.33|709.96|707.56|709.96|707.56|709.73|707.33|0
1651694930000|2022-05-04 20:08:50|709.73|707.33|710.2|707.8|710.2|707.8|709.73|707.33|0
1651694950000|2022-05-04 20:09:10|709.96|707.56|709.96|707.56|709.96|707.56|709.96|707.56|0
1651694960000|2022-05-04 20:09:20|710.2|707.8|710.2|707.8|710.2|707.8|710.2|707.8|0
1651694980000|2022-05-04 20:09:40|710.92|708.52|711.16|708.76|711.16|708.76|710.92|708.52|0
1651694990000|2022-05-04 20:09:50|711.4|709|711.4|709|711.4|709|711.4|709|0
1651695010000|2022-05-04 20:10:10|711.16|708.76|711.16|708.76|711.16|708.76|711.16|708.76|0
1651695020000|2022-05-04 20:10:20|710.92|708.52|710.44|708.04|710.92|708.52|710.44|708.04|0
1651695030000|2022-05-04 20:10:30|710.68|708.28|710.92|708.52|711.16|708.76|710.68|708.28|0
1651695040000|2022-05-04 20:10:40|711.16|708.76|711.4|709|711.4|709|711.16|708.76|0
1651695050000|2022-05-04 20:10:50|711.28|708.88|711.4|709|711.4|709|711.28|708.88|0
1651695080000|2022-05-04 20:11:20|711.28|708.88|710.92|708.52|711.28|708.88|710.92|708.52|0
1651695090000|2022-05-04 20:11:30|711.16|708.76|711.16|708.76|711.16|708.76|711.16|708.76|0
1651695100000|2022-05-04 20:11:40|711.04|708.64|711.4|709|711.4|709|711.04|708.64|0
1651695120000|2022-05-04 20:12:00|711.16|708.76|711.4|709|711.4|709|711.16|708.76|0
1651695140000|2022-05-04 20:12:20|711.64|709.24|711.52|709.12|711.64|709.24|711.52|709.12|0
1651695150000|2022-05-04 20:12:30|711.87|709.47|712.35|709.95|712.35|709.95|711.87|709.47|0
1651695160000|2022-05-04 20:12:40|711.87|709.47|711.87|709.47|712.11|709.71|711.87|709.47|0
1651695170000|2022-05-04 20:12:50|712.11|709.71|711.87|709.47|712.11|709.71|711.87|709.47|0
1651695180000|2022-05-04 20:13:00|712.11|709.71|712.11|709.71|712.11|709.71|712.11|709.71|0
1651695200000|2022-05-04 20:13:20|712.83|710.43|712.83|710.43|712.83|710.43|712.83|710.43|0
1651695210000|2022-05-04 20:13:30|713.07|710.67|712.95|710.55|713.07|710.67|712.83|710.43|0
1651695220000|2022-05-04 20:13:40|712.83|710.43|713.31|710.91|713.31|710.91|712.83|710.43|0
1651695230000|2022-05-04 20:13:50|713.55|711.15|713.55|711.15|713.55|711.15|713.31|710.91|0
1651695240000|2022-05-04 20:14:00|713.79|711.39|713.79|711.39|713.79|711.39|713.79|711.39|0
1651695270000|2022-05-04 20:14:30|714.5|712.1|715.46|713.06|715.46|713.06|714.5|712.1|0
1651695280000|2022-05-04 20:14:40|715.22|712.82|715.46|713.06|715.46|713.06|715.22|712.82|0
1651695290000|2022-05-04 20:14:50|715.22|712.82|714.75|712.35|715.22|712.82|714.75|712.35|0
1651695310000|2022-05-04 20:15:10|715.9|713.1|715.9|713.1|716.14|713.34|715.9|713.1|0
1651695320000|2022-05-04 20:15:20|715.79|712.99|715.66|712.86|715.79|712.99|715.66|712.86|0
1651695330000|2022-05-04 20:15:30|715.42|712.62|715.42|712.62|715.66|712.86|715.42|712.62|0
1651695340000|2022-05-04 20:15:40|715.66|712.86|715.42|712.62|715.66|712.86|715.42|712.62|0
1651695350000|2022-05-04 20:15:50|715.66|712.86|715.79|712.99|715.79|712.99|715.66|712.86|0
1651695360000|2022-05-04 20:16:00|716.14|713.34|716.14|713.34|716.38|713.58|716.14|713.34|0
1651695370000|2022-05-04 20:16:10|715.9|713.1|715.9|713.1|715.9|713.1|715.9|713.1|0
1651695380000|2022-05-04 20:16:20|715.66|712.86|715.19|712.39|715.66|712.86|715.19|712.39|0
1651695390000|2022-05-04 20:16:30|714.95|712.15|714.95|712.15|714.95|712.15|714.71|711.91|0
1651695400000|2022-05-04 20:16:40|715.19|712.39|715.66|712.86|715.66|712.86|715.19|712.39|0
1651695410000|2022-05-04 20:16:50|716.14|713.34|715.9|713.1|716.14|713.34|715.9|713.1|0
1651695420000|2022-05-04 20:17:00|715.79|712.99|715.9|713.1|716.14|713.34|715.79|712.99|0
1651695430000|2022-05-04 20:17:10|716.14|713.34|716.27|713.47|716.27|713.47|716.14|713.34|0
1651695440000|2022-05-04 20:17:20|716.38|713.58|716.38|713.58|716.62|713.82|716.38|713.58|0
1651695450000|2022-05-04 20:17:30|716.27|713.47|716.38|713.58|716.38|713.58|716.14|713.34|0
1651695460000|2022-05-04 20:17:40|716.14|713.34|716.38|713.58|716.38|713.58|716.14|713.34|0
1651695470000|2022-05-04 20:17:50|716.62|713.82|715.9|713.1|716.62|713.82|715.9|713.1|0
1651695480000|2022-05-04 20:18:00|715.66|712.86|715.66|712.86|715.79|712.99|715.66|712.86|0
1651695490000|2022-05-04 20:18:10|716.14|713.34|716.14|713.34|716.27|713.47|715.9|713.1|0
1651695500000|2022-05-04 20:18:20|715.9|713.1|715.66|712.86|716.03|713.23|715.66|712.86|0
1651695510000|2022-05-04 20:18:30|715.9|713.1|716.14|713.34|716.14|713.34|715.9|713.1|0
1651695520000|2022-05-04 20:18:40|716.38|713.58|715.9|713.1|716.38|713.58|715.9|713.1|0
1651695530000|2022-05-04 20:18:50|716.14|713.34|716.14|713.34|716.14|713.34|716.14|713.34|0
1651695540000|2022-05-04 20:19:00|715.9|713.1|716.38|713.58|716.38|713.58|715.9|713.1|0
1651695550000|2022-05-04 20:19:10|716.14|713.34|716.14|713.34|716.27|713.47|716.14|713.34|0
1651695560000|2022-05-04 20:19:20|716.38|713.58|716.14|713.34|716.38|713.58|716.14|713.34|0
1651695570000|2022-05-04 20:19:30|716.27|713.47|716.38|713.58|716.38|713.58|716.27|713.47|0
1651695580000|2022-05-04 20:19:40|716.14|713.34|716.03|713.23|716.38|713.58|716.03|713.23|0
1651695590000|2022-05-04 20:19:50|715.9|713.1|716.14|713.34|716.14|713.34|715.9|713.1|0
1651695600000|2022-05-04 20:20:00|715.9|713.1|715.31|712.51|715.9|713.1|715.31|712.51|0
1651695610000|2022-05-04 20:20:10|715.19|712.39|714.47|711.67|715.19|712.39|714.47|711.67|0
1651695620000|2022-05-04 20:20:20|714.59|711.79|714.95|712.15|714.95|712.15|714.59|711.79|0
1651695630000|2022-05-04 20:20:30|714.71|711.91|714.59|711.79|714.71|711.91|714.47|711.67|0
1651695640000|2022-05-04 20:20:40|714.47|711.67|714.35|711.55|714.47|711.67|714.23|711.43|0
1651695650000|2022-05-04 20:20:50|714.23|711.43|714.71|711.91|714.71|711.91|714.23|711.43|0
1651695670000|2022-05-04 20:21:10|714.95|712.15|715.19|712.39|715.19|712.39|714.95|712.15|0
1651695680000|2022-05-04 20:21:20|714.95|712.15|714.95|712.15|714.95|712.15|714.95|712.15|0
1651695690000|2022-05-04 20:21:30|714.47|711.67|714.23|711.43|714.47|711.67|714.23|711.43|0
1651695700000|2022-05-04 20:21:40|713.99|711.19|714.35|711.55|714.35|711.55|713.99|711.19|0
1651695710000|2022-05-04 20:21:50|714.47|711.67|714.71|711.91|714.71|711.91|714.47|711.67|0
1651695720000|2022-05-04 20:22:00|714.47|711.67|714.95|712.15|714.95|712.15|714.47|711.67|0
1651695730000|2022-05-04 20:22:10|714.71|711.91|714.83|712.03|714.83|712.03|714.71|711.91|0
1651695740000|2022-05-04 20:22:20|714.71|711.91|714.95|712.15|714.95|712.15|714.71|711.91|0
1651695770000|2022-05-04 20:22:50|715.19|712.39|715.19|712.39|715.19|712.39|715.19|712.39|0
1651695780000|2022-05-04 20:23:00|715.31|712.51|715.66|712.86|715.66|712.86|715.31|712.51|0
1651695810000|2022-05-04 20:23:30|715.9|713.1|715.66|712.86|715.9|713.1|715.66|712.86|0
1651695820000|2022-05-04 20:23:40|715.9|713.1|715.42|712.62|715.9|713.1|715.42|712.62|0
1651695830000|2022-05-04 20:23:50|715.19|712.39|715.42|712.62|715.42|712.62|715.19|712.39|0
1651695840000|2022-05-04 20:24:00|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1651695850000|2022-05-04 20:24:10|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1651695860000|2022-05-04 20:24:20|715.55|712.75|715.55|712.75|715.55|712.75|715.55|712.75|0
1651695870000|2022-05-04 20:24:30|715.66|712.86|715.9|713.1|715.9|713.1|715.66|712.86|0
1651695880000|2022-05-04 20:24:40|716.03|713.23|715.9|713.1|716.14|713.34|715.9|713.1|0
1651695890000|2022-05-04 20:24:50|716.03|713.23|716.14|713.34|716.14|713.34|715.9|713.1|0
1651695900000|2022-05-04 20:25:00|715.9|713.1|716.14|713.34|716.14|713.34|715.9|713.1|0
1651695910000|2022-05-04 20:25:10|715.66|712.86|715.55|712.75|715.66|712.86|715.55|712.75|0
1651695920000|2022-05-04 20:25:20|714.95|712.15|714.71|711.91|715.19|712.39|714.71|711.91|0
1651695930000|2022-05-04 20:25:30|715.19|712.39|715.42|712.62|715.42|712.62|715.19|712.39|0
1651695940000|2022-05-04 20:25:40|715.19|712.39|715.19|712.39|715.19|712.39|715.19|712.39|0
1651695950000|2022-05-04 20:25:50|715.42|712.62|715.42|712.62|715.42|712.62|715.19|712.39|0
1651695970000|2022-05-04 20:26:10|715.31|712.51|715.31|712.51|715.31|712.51|715.31|712.51|0
1651695980000|2022-05-04 20:26:20|715.19|712.39|715.42|712.62|715.42|712.62|715.19|712.39|0
1651695990000|2022-05-04 20:26:30|715.19|712.39|714.95|712.15|715.42|712.62|714.95|712.15|0
1651696000000|2022-05-04 20:26:40|715.19|712.39|715.18|712.38|715.19|712.39|715.18|712.38|0
1651696010000|2022-05-04 20:26:50|714.95|712.15|715.18|712.38|715.18|712.38|714.95|712.15|0
1651696020000|2022-05-04 20:27:00|714.95|712.15|715.07|712.27|715.07|712.27|714.95|712.15|0
1651696030000|2022-05-04 20:27:10|714.95|712.15|714.71|711.91|714.95|712.15|714.71|711.91|0
1651696040000|2022-05-04 20:27:20|714.47|711.67|714.95|712.15|714.95|712.15|714.47|711.67|0
1651696050000|2022-05-04 20:27:30|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651696060000|2022-05-04 20:27:40|715.31|712.51|715.42|712.62|715.42|712.62|715.18|712.38|0
1651696070000|2022-05-04 20:27:50|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1651696080000|2022-05-04 20:28:00|715.9|713.1|715.66|712.86|715.9|713.1|715.66|712.86|0
1651696100000|2022-05-04 20:28:20|715.9|713.1|715.9|713.1|715.9|713.1|715.9|713.1|0
1651696110000|2022-05-04 20:28:30|716.14|713.34|715.66|712.86|716.14|713.34|715.66|712.86|0
1651696120000|2022-05-04 20:28:40|715.9|713.1|716.14|713.34|716.14|713.34|715.9|713.1|0
1651696130000|2022-05-04 20:28:50|715.9|713.1|716.38|713.58|716.38|713.58|715.9|713.1|0
1651696140000|2022-05-04 20:29:00|716.5|713.7|716.62|713.82|716.62|713.82|716.5|713.7|0
1651696170000|2022-05-04 20:29:30|716.38|713.58|716.38|713.58|716.38|713.58|716.38|713.58|0
1651696180000|2022-05-04 20:29:40|716.5|713.7|716.62|713.82|716.62|713.82|716.38|713.58|0
1651696240000|2022-05-04 20:30:40|717.33|714.53|717.33|714.53|717.33|714.53|717.33|714.53|0
1651696250000|2022-05-04 20:30:50|717.1|714.3|717.33|714.53|717.33|714.53|717.1|714.3|0
1651696260000|2022-05-04 20:31:00|717.1|714.3|716.62|713.82|717.1|714.3|716.62|713.82|0
1651696270000|2022-05-04 20:31:10|716.86|714.06|716.86|714.06|716.86|714.06|716.86|714.06|0
1651696280000|2022-05-04 20:31:20|716.62|713.82|716.86|714.06|716.86|714.06|716.62|713.82|0
1651696290000|2022-05-04 20:31:30|716.62|713.82|716.62|713.82|716.62|713.82|716.62|713.82|0
1651696300000|2022-05-04 20:31:40|716.74|713.94|716.98|714.18|716.98|714.18|716.74|713.94|0
1651696310000|2022-05-04 20:31:50|716.86|714.06|717.1|714.3|717.1|714.3|716.86|714.06|0
1651696320000|2022-05-04 20:32:00|717.33|714.53|717.33|714.53|717.33|714.53|717.33|714.53|0
1651696330000|2022-05-04 20:32:10|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651696360000|2022-05-04 20:32:40|717.33|714.53|716.86|714.06|717.33|714.53|716.86|714.06|0
1651696370000|2022-05-04 20:32:50|717.33|714.53|717.1|714.3|717.33|714.53|717.1|714.3|0
1651696380000|2022-05-04 20:33:00|717.33|714.53|717.1|714.3|717.33|714.53|717.1|714.3|0
1651696390000|2022-05-04 20:33:10|716.86|714.06|717.1|714.3|717.1|714.3|716.86|714.06|0
1651696400000|2022-05-04 20:33:20|717.33|714.53|717.33|714.53|717.33|714.53|717.33|714.53|0
1651696440000|2022-05-04 20:34:00|717.22|714.42|717.33|714.53|717.33|714.53|717.22|714.42|0
1651696450000|2022-05-04 20:34:10|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651696470000|2022-05-04 20:34:30|717.81|715.01|717.81|715.01|717.81|715.01|717.81|715.01|0
1651696490000|2022-05-04 20:34:50|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1651696500000|2022-05-04 20:35:00|717.81|715.01|717.81|715.01|717.81|715.01|717.81|715.01|0
1651696510000|2022-05-04 20:35:10|718.05|715.25|718.29|715.49|718.29|715.49|718.05|715.25|0
1651696520000|2022-05-04 20:35:20|718.53|715.73|718.53|715.73|718.53|715.73|718.53|715.73|0
1651696530000|2022-05-04 20:35:30|718.41|715.61|718.53|715.73|718.53|715.73|718.41|715.61|0
1651696540000|2022-05-04 20:35:40|718.77|715.97|718.77|715.97|718.77|715.97|718.77|715.97|0
1651696550000|2022-05-04 20:35:50|718.53|715.73|718.29|715.49|718.53|715.73|718.29|715.49|0
1651696560000|2022-05-04 20:36:00|718.41|715.61|718.29|715.49|718.41|715.61|718.29|715.49|0
1651696570000|2022-05-04 20:36:10|718.05|715.25|718.05|715.25|718.18|715.38|718.05|715.25|0
1651696580000|2022-05-04 20:36:20|717.94|715.14|718.05|715.25|718.05|715.25|717.81|715.01|0
1651696590000|2022-05-04 20:36:30|717.94|715.14|718.05|715.25|718.05|715.25|717.94|715.14|0
1651696600000|2022-05-04 20:36:40|717.81|715.01|717.57|714.77|717.81|715.01|717.57|714.77|0
1651696610000|2022-05-04 20:36:50|717.94|715.14|717.81|715.01|717.94|715.14|717.81|715.01|0
1651696620000|2022-05-04 20:37:00|717.94|715.14|717.94|715.14|717.94|715.14|717.94|715.14|0
1651696630000|2022-05-04 20:37:10|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1651696640000|2022-05-04 20:37:20|717.94|715.14|717.57|714.77|717.94|715.14|717.57|714.77|0
1651696650000|2022-05-04 20:37:30|717.81|715.01|717.81|715.01|717.81|715.01|717.57|714.77|0
1651696660000|2022-05-04 20:37:40|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651696670000|2022-05-04 20:37:50|717.81|715.01|717.7|714.9|717.81|715.01|717.7|714.9|0
1651696680000|2022-05-04 20:38:00|717.81|715.01|717.7|714.9|717.81|715.01|717.7|714.9|0
1651696690000|2022-05-04 20:38:10|717.81|715.01|717.57|714.77|717.81|715.01|717.57|714.77|0
1651696700000|2022-05-04 20:38:20|717.81|715.01|717.81|715.01|717.81|715.01|717.81|715.01|0
1651696710000|2022-05-04 20:38:30|717.57|714.77|717.22|714.42|717.57|714.77|717.22|714.42|0
1651696720000|2022-05-04 20:38:40|717.1|714.3|717.33|714.53|717.33|714.53|717.1|714.3|0
1651696730000|2022-05-04 20:38:50|717.46|714.66|717.33|714.53|717.46|714.66|717.33|714.53|0
1651696740000|2022-05-04 20:39:00|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651696750000|2022-05-04 20:39:10|717.46|714.66|717.33|714.53|717.46|714.66|717.33|714.53|0
1651696760000|2022-05-04 20:39:20|717.46|714.66|717.46|714.66|717.46|714.66|717.33|714.53|0
1651696770000|2022-05-04 20:39:30|717.33|714.53|717.33|714.53|717.46|714.66|717.33|714.53|0
1651696780000|2022-05-04 20:39:40|717.46|714.66|717.33|714.53|717.46|714.66|717.33|714.53|0
1651696790000|2022-05-04 20:39:50|717.22|714.42|717.33|714.53|717.33|714.53|717.22|714.42|0
1651696800000|2022-05-04 20:40:00|717.46|714.66|717.33|714.53|717.46|714.66|717.33|714.53|0
1651696810000|2022-05-04 20:40:10|717.46|714.66|717.7|714.9|717.81|715.01|717.46|714.66|0
1651696820000|2022-05-04 20:40:20|717.81|715.01|718.05|715.25|718.05|715.25|717.81|715.01|0
1651696830000|2022-05-04 20:40:30|717.81|715.01|717.81|715.01|717.81|715.01|717.81|715.01|0
1651696850000|2022-05-04 20:40:50|717.33|714.53|717.57|714.77|717.57|714.77|717.33|714.53|0
1651696860000|2022-05-04 20:41:00|717.33|714.53|717.33|714.53|717.57|714.77|717.33|714.53|0
1651696890000|2022-05-04 20:41:30|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651696900000|2022-05-04 20:41:40|717.46|714.66|717.33|714.53|717.46|714.66|717.33|714.53|0
1651696910000|2022-05-04 20:41:50|717.46|714.66|717.46|714.66|717.46|714.66|717.33|714.53|0
1651696920000|2022-05-04 20:42:00|717.33|714.53|717.46|714.66|717.46|714.66|717.33|714.53|0
1651696930000|2022-05-04 20:42:10|717.33|714.53|717.46|714.66|717.46|714.66|717.33|714.53|0
1651696940000|2022-05-04 20:42:20|717.57|714.77|717.7|714.9|717.7|714.9|717.57|714.77|0
1651696950000|2022-05-04 20:42:30|717.46|714.66|717.33|714.53|717.46|714.66|717.22|714.42|0
1651696970000|2022-05-04 20:42:50|717.22|714.42|717.22|714.42|717.22|714.42|717.22|714.42|0
1651696990000|2022-05-04 20:43:10|717.09|714.29|717.09|714.29|717.09|714.29|717.09|714.29|0
1651697000000|2022-05-04 20:43:20|717.22|714.42|717.09|714.29|717.33|714.53|717.09|714.29|0
1651697010000|2022-05-04 20:43:30|716.98|714.18|716.98|714.18|716.98|714.18|716.98|714.18|0
1651697020000|2022-05-04 20:43:40|717.09|714.29|717.33|714.53|717.33|714.53|717.09|714.29|0
1651697030000|2022-05-04 20:43:50|717.09|714.29|717.09|714.29|717.09|714.29|717.09|714.29|0
1651697040000|2022-05-04 20:44:00|717.22|714.42|717.33|714.53|717.33|714.53|717.22|714.42|0
1651697060000|2022-05-04 20:44:20|717.46|714.66|717.33|714.53|717.57|714.77|717.33|714.53|0
1651697070000|2022-05-04 20:44:30|717.46|714.66|717.46|714.66|717.46|714.66|717.46|714.66|0
1651697090000|2022-05-04 20:44:50|717.57|714.77|717.33|714.53|717.57|714.77|717.33|714.53|0
1651697100000|2022-05-04 20:45:00|717.57|714.77|717.57|714.77|717.81|715.01|717.57|714.77|0
1651697110000|2022-05-04 20:45:10|717.33|714.53|717.22|714.42|717.33|714.53|717.22|714.42|0
1651697120000|2022-05-04 20:45:20|717.09|714.29|717.22|714.42|717.22|714.42|717.09|714.29|0
1651697130000|2022-05-04 20:45:30|717.33|714.53|717.33|714.53|717.33|714.53|717.33|714.53|0
1651697150000|2022-05-04 20:45:50|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651697160000|2022-05-04 20:46:00|717.81|715.01|717.81|715.01|717.81|715.01|717.81|715.01|0
1651697170000|2022-05-04 20:46:10|717.57|714.77|717.33|714.53|717.57|714.77|717.33|714.53|0
1651697180000|2022-05-04 20:46:20|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651697190000|2022-05-04 20:46:30|717.33|714.53|717.33|714.53|717.33|714.53|717.33|714.53|0
1651697210000|2022-05-04 20:46:50|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651697240000|2022-05-04 20:47:20|717.33|714.53|717.33|714.53|717.33|714.53|717.33|714.53|0
1651697250000|2022-05-04 20:47:30|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651697260000|2022-05-04 20:47:40|717.81|715.01|717.81|715.01|717.81|715.01|717.81|715.01|0
1651697270000|2022-05-04 20:47:50|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1651697280000|2022-05-04 20:48:00|718.29|715.49|718.05|715.25|718.29|715.49|718.05|715.25|0
1651697290000|2022-05-04 20:48:10|718.29|715.49|718.05|715.25|718.29|715.49|718.05|715.25|0
1651697300000|2022-05-04 20:48:20|718.29|715.49|718.29|715.49|718.29|715.49|718.05|715.25|0
1651697310000|2022-05-04 20:48:30|718.53|715.73|718.53|715.73|718.53|715.73|718.53|715.73|0
1651697330000|2022-05-04 20:48:50|718.65|715.85|718.65|715.85|718.77|715.97|718.65|715.85|0
1651697340000|2022-05-04 20:49:00|718.53|715.73|718.53|715.73|718.53|715.73|718.53|715.73|0
1651697390000|2022-05-04 20:49:50|718.29|715.49|718.53|715.73|718.53|715.73|718.29|715.49|0
1651697400000|2022-05-04 20:50:00|718.29|715.49|718.29|715.49|718.29|715.49|718.29|715.49|0
1651697420000|2022-05-04 20:50:20|718.05|715.25|717.81|715.01|718.05|715.25|717.81|715.01|0
1651697430000|2022-05-04 20:50:30|718.05|715.25|717.81|715.01|718.05|715.25|717.81|715.01|0
1651697440000|2022-05-04 20:50:40|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1651697490000|2022-05-04 20:51:30|717.81|715.01|717.81|715.01|717.81|715.01|717.81|715.01|0
1651697520000|2022-05-04 20:52:00|718.29|715.49|718.29|715.49|718.29|715.49|718.29|715.49|0
1651697530000|2022-05-04 20:52:10|718.05|715.25|718.29|715.49|718.29|715.49|718.05|715.25|0
1651697550000|2022-05-04 20:52:30|718.53|715.73|718.53|715.73|718.53|715.73|718.53|715.73|0
1651697580000|2022-05-04 20:53:00|718.65|715.85|718.53|715.73|718.65|715.85|718.53|715.73|0
1651697610000|2022-05-04 20:53:30|718.29|715.49|718.29|715.49|718.29|715.49|718.29|715.49|0
1651697630000|2022-05-04 20:53:50|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1651697640000|2022-05-04 20:54:00|717.94|715.14|717.81|715.01|717.94|715.14|717.81|715.01|0
1651697650000|2022-05-04 20:54:10|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1651697660000|2022-05-04 20:54:20|717.33|714.53|717.33|714.53|717.33|714.53|717.33|714.53|0
1651697670000|2022-05-04 20:54:30|717.57|714.77|717.81|715.01|717.81|715.01|717.57|714.77|0
1651697680000|2022-05-04 20:54:40|717.93|715.13|717.81|715.01|717.93|715.13|717.81|715.01|0
1651697690000|2022-05-04 20:54:50|718.05|715.25|718.05|715.25|718.29|715.49|718.05|715.25|0
1651697700000|2022-05-04 20:55:00|718.29|715.49|718.29|715.49|718.29|715.49|718.17|715.37|0
1651697720000|2022-05-04 20:55:20|718.05|715.25|717.81|715.01|718.05|715.25|717.81|715.01|0
1651697730000|2022-05-04 20:55:30|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1651697740000|2022-05-04 20:55:40|717.81|715.01|718.29|715.49|718.29|715.49|717.81|715.01|0
1651697760000|2022-05-04 20:56:00|718.77|715.97|718.77|715.97|718.77|715.97|718.77|715.97|0
1651697790000|2022-05-04 20:56:30|718.53|715.73|718.53|715.73|718.53|715.73|718.29|715.49|0
1651697800000|2022-05-04 20:56:40|718.29|715.49|718.05|715.25|718.29|715.49|718.05|715.25|0
1651697810000|2022-05-04 20:56:50|718.41|715.61|718.53|715.73|718.53|715.73|718.41|715.61|0
1651697830000|2022-05-04 20:57:10|718.65|715.85|718.65|715.85|718.77|715.97|718.65|715.85|0
1651697840000|2022-05-04 20:57:20|718.77|715.97|718.53|715.73|718.77|715.97|718.53|715.73|0
1651697850000|2022-05-04 20:57:30|718.41|715.61|718.41|715.61|718.41|715.61|718.41|715.61|0
1651697860000|2022-05-04 20:57:40|718.53|715.73|718.53|715.73|718.53|715.73|718.53|715.73|0
1651697870000|2022-05-04 20:57:50|718.77|715.97|718.77|715.97|718.77|715.97|718.77|715.97|0
1651697880000|2022-05-04 20:58:00|718.53|715.73|718.53|715.73|718.53|715.73|718.53|715.73|0
1651697890000|2022-05-04 20:58:10|718.77|715.97|718.53|715.73|718.77|715.97|718.53|715.73|0
1651697900000|2022-05-04 20:58:20|718.65|715.85|718.65|715.85|718.65|715.85|718.65|715.85|0
1651697910000|2022-05-04 20:58:30|718.29|715.49|718.53|715.73|718.53|715.73|718.29|715.49|0
1651697930000|2022-05-04 20:58:50|718.77|715.97|718.53|715.73|718.77|715.97|718.53|715.73|0
1651697940000|2022-05-04 20:59:00|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1651697960000|2022-05-04 20:59:20|717.81|715.01|718.05|715.25|718.05|715.25|717.81|715.01|0
1651697990000|2022-05-04 20:59:50|718.17|715.37|718.41|715.61|718.41|715.61|718.17|715.37|0
1651698000000|2022-05-04 21:00:00|717.98|715.18|717.98|715.18|717.98|715.18|717.98|715.18|0
1651698010000|2022-05-04 21:00:10|718.16|715.36|718.16|715.36|718.16|715.36|718.16|715.36|0
1651698030000|2022-05-04 21:00:30|718.19|715.39|718.19|715.39|718.19|715.39|718.19|715.39|0
1651698050000|2022-05-04 21:00:50|718.16|715.36|718.16|715.36|718.16|715.36|718.16|715.36|0
1651698080000|2022-05-04 21:01:20|718.02|715.22|718.02|715.22|718.02|715.22|718.02|715.22|0
1651698100000|2022-05-04 21:01:40|717.78|714.98|717.78|714.98|717.78|714.98|717.78|714.98|0
1651698110000|2022-05-04 21:01:50|717.74|714.94|717.74|714.94|717.74|714.94|717.74|714.94|0
1651698140000|2022-05-04 21:02:20|717.7|714.9|717.7|714.9|717.7|714.9|717.7|714.9|0
1651698150000|2022-05-04 21:02:30|717.6|714.8|717.49|714.69|717.6|714.8|717.49|714.69|0
1651698160000|2022-05-04 21:02:40|717.6|714.8|717.6|714.8|717.6|714.8|717.6|714.8|0
1651698180000|2022-05-04 21:03:00|717.64|714.84|717.53|714.73|717.64|714.84|717.53|714.73|0
1651698190000|2022-05-04 21:03:10|717.49|714.69|717.49|714.69|717.49|714.69|717.49|714.69|0
1651698200000|2022-05-04 21:03:20|717.64|714.84|717.7|714.9|717.7|714.9|717.64|714.84|0
1651698210000|2022-05-04 21:03:30|717.49|714.69|717.53|714.73|717.53|714.73|717.49|714.69|0
1651698220000|2022-05-04 21:03:40|717.64|714.84|717.7|714.9|717.7|714.9|717.43|714.63|0
1651698230000|2022-05-04 21:03:50|717.49|714.69|717.64|714.84|717.74|714.94|717.49|714.69|0
1651698240000|2022-05-04 21:04:00|717.6|714.8|717.6|714.8|717.6|714.8|717.6|714.8|0
1651698250000|2022-05-04 21:04:10|717.47|714.67|716.77|713.97|717.47|714.67|716.77|713.97|0
1651698260000|2022-05-04 21:04:20|717.16|714.36|717.02|714.22|717.19|714.39|717.02|714.22|0
1651698270000|2022-05-04 21:04:30|716.84|714.04|717.02|714.22|717.02|714.22|716.84|714.04|0
1651698280000|2022-05-04 21:04:40|716.28|713.48|716.53|713.73|716.74|713.94|716.28|713.48|0
1651698290000|2022-05-04 21:04:50|716.66|713.86|716.63|713.83|716.66|713.86|716.6|713.8|0
1651698300000|2022-05-04 21:05:00|716.32|713.52|716.04|713.24|716.32|713.52|716.04|713.24|0
1651698320000|2022-05-04 21:05:20|716.15|713.35|716.6|713.8|716.6|713.8|716.15|713.35|0
1651698330000|2022-05-04 21:05:30|716.56|713.76|716.56|713.76|716.56|713.76|716.53|713.73|0
1651698340000|2022-05-04 21:05:40|716.36|713.56|716.32|713.52|716.36|713.56|716.32|713.52|0
1651698350000|2022-05-04 21:05:50|716.39|713.59|716.39|713.59|716.39|713.59|716.39|713.59|0
1651698370000|2022-05-04 21:06:10|715.83|713.03|715.83|713.03|715.83|713.03|715.83|713.03|0
1651698380000|2022-05-04 21:06:20|716.25|713.45|716.25|713.45|716.25|713.45|716.25|713.45|0
1651698390000|2022-05-04 21:06:30|716.21|713.41|716.21|713.41|716.39|713.59|716.21|713.41|0
1651698400000|2022-05-04 21:06:40|716.25|713.45|716.21|713.41|716.25|713.45|716.21|713.41|0
1651698420000|2022-05-04 21:07:00|715.9|713.1|715.86|713.06|715.9|713.1|715.86|713.06|0
1651698430000|2022-05-04 21:07:10|715.83|713.03|715.65|712.85|715.83|713.03|715.65|712.85|0
1651698460000|2022-05-04 21:07:40|715.69|712.89|715.69|712.89|715.69|712.89|715.69|712.89|0
1651698470000|2022-05-04 21:07:50|715.55|712.75|715.69|712.89|715.69|712.89|715.55|712.75|0
1651698490000|2022-05-04 21:08:10|716.04|713.24|716.07|713.27|716.07|713.27|716.04|713.24|0
1651698510000|2022-05-04 21:08:30|716.15|713.35|716.04|713.24|716.15|713.35|716.04|713.24|0
1651698570000|2022-05-04 21:09:30|716.21|713.41|716.21|713.41|716.21|713.41|716.21|713.41|0
1651698580000|2022-05-04 21:09:40|716.28|713.48|716.28|713.48|716.28|713.48|716.28|713.48|0
1651698620000|2022-05-04 21:10:20|716.15|713.35|716.15|713.35|716.15|713.35|716.15|713.35|0
1651698640000|2022-05-04 21:10:40|716.17|713.37|716.17|713.37|716.17|713.37|716.17|713.37|0
1651698650000|2022-05-04 21:10:50|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1651698660000|2022-05-04 21:11:00|716|713.2|715.96|713.16|716|713.2|715.96|713.16|0
1651698670000|2022-05-04 21:11:10|716.04|713.24|716.04|713.24|716.04|713.24|716.04|713.24|0
1651698690000|2022-05-04 21:11:30|715.94|713.14|715.94|713.14|715.94|713.14|715.94|713.14|0
1651698710000|2022-05-04 21:11:50|715.79|712.99|715.75|712.95|715.9|713.1|715.75|712.95|0
1651698720000|2022-05-04 21:12:00|715.83|713.03|715.94|713.14|715.94|713.14|715.83|713.03|0
1651698730000|2022-05-04 21:12:10|715.75|712.95|715.83|713.03|715.83|713.03|715.75|712.95|0
1651698740000|2022-05-04 21:12:20|715.9|713.1|715.9|713.1|715.9|713.1|715.9|713.1|0
1651698790000|2022-05-04 21:13:10|715.94|713.14|715.94|713.14|715.94|713.14|715.94|713.14|0
1651698840000|2022-05-04 21:14:00|715.83|713.03|715.73|712.93|715.83|713.03|715.73|712.93|0
1651698850000|2022-05-04 21:14:10|715.75|712.95|715.83|713.03|715.83|713.03|715.75|712.95|0
1651698870000|2022-05-04 21:14:30|715.79|712.99|715.79|712.99|715.79|712.99|715.79|712.99|0
1651698910000|2022-05-04 21:15:10|715.75|712.95|715.75|712.95|715.75|712.95|715.75|712.95|0
1651698920000|2022-05-04 21:15:20|715.79|712.99|715.79|712.99|715.79|712.99|715.79|712.99|0
1651698960000|2022-05-04 21:16:00|715.75|712.95|715.75|712.95|715.75|712.95|715.75|712.95|0
1651698990000|2022-05-04 21:16:30|715.62|712.82|715.62|712.82|715.62|712.82|715.62|712.82|0
1651699000000|2022-05-04 21:16:40|715.55|712.75|715.51|712.71|715.55|712.75|715.51|712.71|0
1651699010000|2022-05-04 21:16:50|715.34|712.54|715.3|712.5|715.34|712.54|715.3|712.5|0
1651699030000|2022-05-04 21:17:10|715.27|712.47|715.3|712.5|715.3|712.5|715.27|712.47|0
1651699040000|2022-05-04 21:17:20|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1651699050000|2022-05-04 21:17:30|715.27|712.47|715.27|712.47|715.27|712.47|715.27|712.47|0
1651699060000|2022-05-04 21:17:40|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1651699070000|2022-05-04 21:17:50|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1651699080000|2022-05-04 21:18:00|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651699090000|2022-05-04 21:18:10|715.37|712.57|715.37|712.57|715.37|712.57|715.37|712.57|0
1651699120000|2022-05-04 21:18:40|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1651699130000|2022-05-04 21:18:50|715.37|712.57|715.37|712.57|715.37|712.57|715.37|712.57|0
1651699140000|2022-05-04 21:19:00|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1651699150000|2022-05-04 21:19:10|715.24|712.44|715.24|712.44|715.24|712.44|715.24|712.44|0
1651699160000|2022-05-04 21:19:20|715.27|712.47|715.3|712.5|715.3|712.5|715.27|712.47|0
1651699170000|2022-05-04 21:19:30|715.16|712.36|715.16|712.36|715.16|712.36|715.16|712.36|0
1651699180000|2022-05-04 21:19:40|715.2|712.4|715.13|712.33|715.2|712.4|715.13|712.33|0
1651699190000|2022-05-04 21:19:50|715.2|712.4|715.2|712.4|715.2|712.4|715.2|712.4|0
1651699200000|2022-05-04 21:20:00|715.06|712.26|715.09|712.29|715.09|712.29|715.06|712.26|0
1651699210000|2022-05-04 21:20:10|715.24|712.44|715.09|712.29|715.24|712.44|715.09|712.29|0
1651699220000|2022-05-04 21:20:20|715.06|712.26|715.3|712.5|715.3|712.5|715.06|712.26|0
1651699230000|2022-05-04 21:20:30|715.41|712.61|715.3|712.5|715.41|712.61|715.3|712.5|0
1651699250000|2022-05-04 21:20:50|715.37|712.57|715.37|712.57|715.37|712.57|715.37|712.57|0
1651699270000|2022-05-04 21:21:10|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651699300000|2022-05-04 21:21:40|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1651699310000|2022-05-04 21:21:50|715.48|712.68|715.48|712.68|715.48|712.68|715.48|712.68|0
1651699320000|2022-05-04 21:22:00|715.34|712.54|715.41|712.61|715.41|712.61|715.34|712.54|0
1651699330000|2022-05-04 21:22:10|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1651699370000|2022-05-04 21:22:50|715.37|712.57|715.34|712.54|715.37|712.57|715.34|712.54|0
1651699380000|2022-05-04 21:23:00|715.2|712.4|715.34|712.54|715.34|712.54|715.2|712.4|0
1651699390000|2022-05-04 21:23:10|715.48|712.68|715.48|712.68|715.48|712.68|715.48|712.68|0
1651699400000|2022-05-04 21:23:20|715.45|712.65|715.45|712.65|715.45|712.65|715.34|712.54|0
1651699410000|2022-05-04 21:23:30|715.48|712.68|715.62|712.82|715.62|712.82|715.37|712.57|0
1651699430000|2022-05-04 21:23:50|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651699460000|2022-05-04 21:24:20|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1651699500000|2022-05-04 21:25:00|715.55|712.75|715.55|712.75|715.55|712.75|715.55|712.75|0
1651699510000|2022-05-04 21:25:10|715.58|712.78|715.58|712.78|715.58|712.78|715.58|712.78|0
1651699520000|2022-05-04 21:25:20|715.27|712.47|715.37|712.57|715.55|712.75|715.27|712.47|0
1651699550000|2022-05-04 21:25:50|715.83|713.03|715.83|713.03|715.83|713.03|715.83|713.03|0
1651699560000|2022-05-04 21:26:00|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1651699570000|2022-05-04 21:26:10|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1651699580000|2022-05-04 21:26:20|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1651699590000|2022-05-04 21:26:30|715.48|712.68|715.48|712.68|715.48|712.68|715.48|712.68|0
1651699600000|2022-05-04 21:26:40|715.37|712.57|715.37|712.57|715.37|712.57|715.37|712.57|0
1651699610000|2022-05-04 21:26:50|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651699650000|2022-05-04 21:27:30|715.48|712.68|715.48|712.68|715.48|712.68|715.48|712.68|0
1651699680000|2022-05-04 21:28:00|715.37|712.57|715.37|712.57|715.37|712.57|715.37|712.57|0
1651699710000|2022-05-04 21:28:30|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1651699720000|2022-05-04 21:28:40|715.2|712.4|715.2|712.4|715.2|712.4|715.2|712.4|0
1651699730000|2022-05-04 21:28:50|715.09|712.29|715.09|712.29|715.09|712.29|715.09|712.29|0
1651699740000|2022-05-04 21:29:00|715.13|712.33|715.13|712.33|715.2|712.4|715.09|712.29|0
1651699760000|2022-05-04 21:29:20|715.06|712.26|715.06|712.26|715.06|712.26|715.06|712.26|0
1651699770000|2022-05-04 21:29:30|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1651699780000|2022-05-04 21:29:40|715.06|712.26|715.06|712.26|715.06|712.26|715.06|712.26|0
1651699810000|2022-05-04 21:30:10|714.92|712.12|714.92|712.12|714.92|712.12|714.92|712.12|0
1651699820000|2022-05-04 21:30:20|714.85|712.05|714.85|712.05|714.85|712.05|714.85|712.05|0
1651699860000|2022-05-04 21:31:00|714.88|712.08|714.88|712.08|714.88|712.08|714.88|712.08|0
1651699880000|2022-05-04 21:31:20|714.85|712.05|714.79|711.99|714.85|712.05|714.79|711.99|0
1651699890000|2022-05-04 21:31:30|714.75|711.95|714.75|711.95|714.75|711.95|714.75|711.95|0
1651699930000|2022-05-04 21:32:10|714.62|711.82|714.62|711.82|714.62|711.82|714.62|711.82|0
1651699940000|2022-05-04 21:32:20|714.58|711.78|714.62|711.82|714.62|711.82|714.58|711.78|0
1651699990000|2022-05-04 21:33:10|714.64|711.84|714.62|711.82|714.64|711.84|714.62|711.82|0
1651700060000|2022-05-04 21:34:20|714.58|711.78|714.58|711.78|714.58|711.78|714.58|711.78|0
1651700080000|2022-05-04 21:34:40|714.62|711.82|714.62|711.82|714.62|711.82|714.62|711.82|0
1651700090000|2022-05-04 21:34:50|714.75|711.95|714.75|711.95|714.75|711.95|714.75|711.95|0
1651700110000|2022-05-04 21:35:10|714.83|712.03|714.83|712.03|714.83|712.03|714.83|712.03|0
1651700130000|2022-05-04 21:35:30|714.85|712.05|714.85|712.05|714.85|712.05|714.85|712.05|0
1651700140000|2022-05-04 21:35:40|714.88|712.08|714.88|712.08|714.88|712.08|714.88|712.08|0
1651700160000|2022-05-04 21:36:00|714.83|712.03|714.83|712.03|714.83|712.03|714.83|712.03|0
1651700300000|2022-05-04 21:38:20|714.82|712.02|714.82|712.02|714.82|712.02|714.82|712.02|0
1651700520000|2022-05-04 21:42:00|714.88|712.08|714.88|712.08|714.88|712.08|714.88|712.08|0
1651700530000|2022-05-04 21:42:10|715.16|712.36|715.16|712.36|715.16|712.36|715.16|712.36|0
1651700550000|2022-05-04 21:42:30|715.24|712.44|715.24|712.44|715.24|712.44|715.24|712.44|0
1651700570000|2022-05-04 21:42:50|715.16|712.36|715.09|712.29|715.16|712.36|715.09|712.29|0
1651700590000|2022-05-04 21:43:10|715.16|712.36|715.47|712.67|715.47|712.67|715.16|712.36|0
1651700600000|2022-05-04 21:43:20|715.16|712.36|715.26|712.46|715.26|712.46|715.09|712.29|0
1651700610000|2022-05-04 21:43:30|715.45|712.65|715.34|712.54|715.45|712.65|715.34|712.54|0
1651700620000|2022-05-04 21:43:40|715.45|712.65|715.34|712.54|715.45|712.65|715.34|712.54|0
1651700630000|2022-05-04 21:43:50|715.24|712.44|715.41|712.61|715.41|712.61|715.24|712.44|0
1651700650000|2022-05-04 21:44:10|715.37|712.57|715.47|712.67|715.47|712.67|715.37|712.57|0
1651700660000|2022-05-04 21:44:20|715.62|712.82|715.58|712.78|715.62|712.82|715.58|712.78|0
1651700680000|2022-05-04 21:44:40|715.62|712.82|715.62|712.82|715.62|712.82|715.62|712.82|0
1651700700000|2022-05-04 21:45:00|715.58|712.78|715.58|712.78|715.58|712.78|715.58|712.78|0
1651700710000|2022-05-04 21:45:10|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1651700720000|2022-05-04 21:45:20|715.55|712.75|715.55|712.75|715.55|712.75|715.55|712.75|0
1651700780000|2022-05-04 21:46:20|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651700790000|2022-05-04 21:46:30|715.51|712.71|715.41|712.61|715.51|712.71|715.41|712.61|0
1651700800000|2022-05-04 21:46:40|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1651700830000|2022-05-04 21:47:10|715.26|712.46|715.26|712.46|715.26|712.46|715.26|712.46|0
1651700840000|2022-05-04 21:47:20|715.13|712.33|715.05|712.25|715.13|712.33|715.05|712.25|0
1651700850000|2022-05-04 21:47:30|715.13|712.33|715.13|712.33|715.13|712.33|715.13|712.33|0
1651700870000|2022-05-04 21:47:50|715.05|712.25|715.05|712.25|715.05|712.25|715.05|712.25|0
1651700880000|2022-05-04 21:48:00|715.13|712.33|715.05|712.25|715.13|712.33|715.05|712.25|0
1651700920000|2022-05-04 21:48:40|715.26|712.46|715.23|712.43|715.26|712.46|715.23|712.43|0
1651700940000|2022-05-04 21:49:00|715.13|712.33|715.13|712.33|715.13|712.33|715.13|712.33|0
1651700960000|2022-05-04 21:49:20|715.26|712.46|715.26|712.46|715.26|712.46|715.26|712.46|0
1651701020000|2022-05-04 21:50:20|715.2|712.4|715.2|712.4|715.2|712.4|715.2|712.4|0
1651701030000|2022-05-04 21:50:30|715.09|712.29|715.09|712.29|715.09|712.29|715.09|712.29|0
1651701050000|2022-05-04 21:50:50|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1651701060000|2022-05-04 21:51:00|715.26|712.46|715.26|712.46|715.26|712.46|715.26|712.46|0
1651701070000|2022-05-04 21:51:10|715.2|712.4|715.34|712.54|715.34|712.54|715.2|712.4|0
1651701080000|2022-05-04 21:51:20|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651701090000|2022-05-04 21:51:30|715.26|712.46|715.41|712.61|715.41|712.61|715.26|712.46|0
1651701100000|2022-05-04 21:51:40|715.2|712.4|715.41|712.61|715.41|712.61|715.2|712.4|0
1651701340000|2022-05-04 21:55:40|715.44|712.64|715.44|712.64|715.44|712.64|715.44|712.64|0
1651701350000|2022-05-04 21:55:50|715.37|712.57|715.41|712.61|715.41|712.61|715.37|712.57|0
1651701360000|2022-05-04 21:56:00|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1651701370000|2022-05-04 21:56:10|715.37|712.57|715.47|712.67|715.47|712.67|715.37|712.57|0
1651701390000|2022-05-04 21:56:30|715.55|712.75|715.51|712.71|715.55|712.75|715.51|712.71|0
1651701400000|2022-05-04 21:56:40|715.55|712.75|715.55|712.75|715.55|712.75|715.55|712.75|0
1651701420000|2022-05-04 21:57:00|715.62|712.82|715.62|712.82|715.62|712.82|715.62|712.82|0
1651701440000|2022-05-04 21:57:20|715.64|712.84|715.64|712.84|715.64|712.84|715.64|712.84|0
1651701450000|2022-05-04 21:57:30|715.62|712.82|715.68|712.88|715.68|712.88|715.62|712.82|0
1651701460000|2022-05-04 21:57:40|715.64|712.84|715.72|712.92|715.72|712.92|715.64|712.84|0
1651701470000|2022-05-04 21:57:50|715.79|712.99|715.79|712.99|715.79|712.99|715.79|712.99|0
1651701490000|2022-05-04 21:58:10|715.44|712.64|715.44|712.64|715.44|712.64|715.44|712.64|0
1651701500000|2022-05-04 21:58:20|715.62|712.82|715.44|712.64|715.62|712.82|715.44|712.64|0
1651701520000|2022-05-04 21:58:40|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1651701530000|2022-05-04 21:58:50|715.58|712.78|715.58|712.78|715.58|712.78|715.58|712.78|0
1651701540000|2022-05-04 21:59:00|715.55|712.75|715.58|712.78|715.58|712.78|715.55|712.75|0
1651701550000|2022-05-04 21:59:10|715.55|712.75|715.41|712.61|715.55|712.75|715.34|712.54|0
1651701590000|2022-05-04 21:59:50|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1651701600000|2022-05-04 22:00:00|714.58|711.78|714.11|711.31|714.58|711.78|713.63|710.83|0
1651701610000|2022-05-04 22:00:10|714.58|711.78|715.54|712.74|715.54|712.74|714.58|711.78|0
1651701620000|2022-05-04 22:00:20|715.42|712.62|716.13|713.33|716.13|713.33|715.42|712.62|0
1651701630000|2022-05-04 22:00:30|716.26|713.46|715.65|712.85|716.26|713.46|715.65|712.85|0
1651701640000|2022-05-04 22:00:40|715.42|712.62|715.78|712.98|715.78|712.98|715.42|712.62|0
1651701650000|2022-05-04 22:00:50|715.65|712.85|715.3|712.5|715.65|712.85|715.3|712.5|0
1651701660000|2022-05-04 22:01:00|715.42|712.62|715.65|712.85|715.65|712.85|715.42|712.62|0
1651701670000|2022-05-04 22:01:10|715.42|712.62|715.65|712.85|715.65|712.85|715.42|712.62|0
1651701680000|2022-05-04 22:01:20|715.42|712.62|715.3|712.5|715.42|712.62|715.18|712.38|0
1651701690000|2022-05-04 22:01:30|715.65|712.85|715.42|712.62|715.65|712.85|715.42|712.62|0
1651701700000|2022-05-04 22:01:40|715.65|712.85|715.18|712.38|715.65|712.85|715.18|712.38|0
1651701710000|2022-05-04 22:01:50|715.3|712.5|715.18|712.38|715.3|712.5|715.18|712.38|0
1651701720000|2022-05-04 22:02:00|715.42|712.62|715.3|712.5|715.42|712.62|715.18|712.38|0
1651701730000|2022-05-04 22:02:10|715.18|712.38|715.18|712.38|715.3|712.5|715.18|712.38|0
1651701740000|2022-05-04 22:02:20|715.3|712.5|715.42|712.62|715.42|712.62|715.18|712.38|0
1651701750000|2022-05-04 22:02:30|715.3|712.5|715.06|712.26|715.3|712.5|714.94|712.14|0
1651701760000|2022-05-04 22:02:40|715.3|712.5|714.7|711.9|715.3|712.5|714.7|711.9|0
1651701770000|2022-05-04 22:02:50|715.06|712.26|714.7|711.9|715.06|712.26|714.58|711.78|0
1651701780000|2022-05-04 22:03:00|714.94|712.14|714.82|712.02|714.94|712.14|714.58|711.78|0
1651701790000|2022-05-04 22:03:10|714.94|712.14|714.58|711.78|714.94|712.14|714.58|711.78|0
1651701800000|2022-05-04 22:03:20|714.7|711.9|714.46|711.66|714.7|711.9|714.46|711.66|0
1651701810000|2022-05-04 22:03:30|714.11|711.31|714.94|712.14|714.94|712.14|713.98|711.18|0
1651701830000|2022-05-04 22:03:50|714.7|711.9|714.58|711.78|714.7|711.9|714.22|711.42|0
1651701840000|2022-05-04 22:04:00|714.22|711.42|713.98|711.18|714.22|711.42|713.98|711.18|0
1651701850000|2022-05-04 22:04:10|713.87|711.07|713.74|710.94|713.87|711.07|713.74|710.94|0
1651701860000|2022-05-04 22:04:20|713.63|710.83|713.74|710.94|713.87|711.07|713.5|710.7|0
1651701870000|2022-05-04 22:04:30|713.87|711.07|713.87|711.07|713.87|711.07|713.87|711.07|0
1651701880000|2022-05-04 22:04:40|713.74|710.94|713.74|710.94|713.87|711.07|713.74|710.94|0
1651701890000|2022-05-04 22:04:50|713.87|711.07|713.87|711.07|713.87|711.07|713.74|710.94|0
1651701900000|2022-05-04 22:05:00|713.98|711.18|713.63|710.83|713.98|711.18|713.5|710.7|0
1651701910000|2022-05-04 22:05:10|713.87|711.07|713.87|711.07|713.87|711.07|713.87|711.07|0
1651701920000|2022-05-04 22:05:20|713.74|710.94|713.98|711.18|713.98|711.18|713.74|710.94|0
1651701930000|2022-05-04 22:05:30|714.22|711.42|714.34|711.54|714.34|711.54|714.22|711.42|0
1651701940000|2022-05-04 22:05:40|714.46|711.66|714.46|711.66|714.58|711.78|714.34|711.54|0
1651701950000|2022-05-04 22:05:50|714.58|711.78|714.46|711.66|714.7|711.9|714.46|711.66|0
1651701960000|2022-05-04 22:06:00|714.58|711.78|714.46|711.66|714.82|712.02|714.46|711.66|0
1651701970000|2022-05-04 22:06:10|714.58|711.78|714.58|711.78|714.58|711.78|714.46|711.66|0
1651701980000|2022-05-04 22:06:20|714.46|711.66|714.7|711.9|714.7|711.9|714.34|711.54|0
1651701990000|2022-05-04 22:06:30|714.34|711.54|714.22|711.42|714.34|711.54|714.22|711.42|0
1651702000000|2022-05-04 22:06:40|714.34|711.54|714.34|711.54|714.46|711.66|714.34|711.54|0
1651702010000|2022-05-04 22:06:50|714.46|711.66|714.34|711.54|714.46|711.66|714.34|711.54|0
1651702020000|2022-05-04 22:07:00|714.46|711.66|714.22|711.42|714.46|711.66|714.22|711.42|0
1651702030000|2022-05-04 22:07:10|714.34|711.54|714.22|711.42|714.34|711.54|714.22|711.42|0
1651702050000|2022-05-04 22:07:30|714.34|711.54|714.34|711.54|714.34|711.54|714.34|711.54|0
1651702060000|2022-05-04 22:07:40|714.46|711.66|714.22|711.42|714.46|711.66|714.22|711.42|0
1651702080000|2022-05-04 22:08:00|714.11|711.31|713.98|711.18|714.11|711.31|713.98|711.18|0
1651702090000|2022-05-04 22:08:10|714.11|711.31|714.11|711.31|714.11|711.31|714.11|711.31|0
1651702100000|2022-05-04 22:08:20|714.22|711.42|714.58|711.78|714.58|711.78|714.22|711.42|0
1651702110000|2022-05-04 22:08:30|714.7|711.9|714.22|711.42|714.7|711.9|714.22|711.42|0
1651702150000|2022-05-04 22:09:10|713.98|711.18|713.98|711.18|713.98|711.18|713.98|711.18|0
1651702160000|2022-05-04 22:09:20|713.74|710.94|713.74|710.94|713.74|710.94|713.74|710.94|0
1651702170000|2022-05-04 22:09:30|713.98|711.18|713.98|711.18|713.98|711.18|713.98|711.18|0
1651702180000|2022-05-04 22:09:40|714.7|711.9|714.46|711.66|714.7|711.9|714.46|711.66|0
1651702190000|2022-05-04 22:09:50|714.22|711.42|713.98|711.18|714.22|711.42|713.98|711.18|0
1651702200000|2022-05-04 22:10:00|714.22|711.42|713.87|711.07|714.22|711.42|713.87|711.07|0
1651702210000|2022-05-04 22:10:10|713.74|710.94|713.98|711.18|713.98|711.18|713.74|710.94|0
1651702220000|2022-05-04 22:10:20|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1651702240000|2022-05-04 22:10:40|714.58|711.78|714.58|711.78|714.58|711.78|714.58|711.78|0
1651702250000|2022-05-04 22:10:50|713.98|711.18|713.98|711.18|713.98|711.18|713.74|710.94|0
1651702260000|2022-05-04 22:11:00|713.74|710.94|713.74|710.94|713.74|710.94|713.74|710.94|0
1651702280000|2022-05-04 22:11:20|713.5|710.7|713.5|710.7|713.5|710.7|713.5|710.7|0
1651702290000|2022-05-04 22:11:30|713.63|710.83|713.5|710.7|713.63|710.83|713.5|710.7|0
1651702300000|2022-05-04 22:11:40|713.63|710.83|713.63|710.83|713.63|710.83|713.63|710.83|0
1651702310000|2022-05-04 22:11:50|713.74|710.94|713.74|710.94|713.74|710.94|713.74|710.94|0
1651702320000|2022-05-04 22:12:00|713.87|711.07|713.74|710.94|713.87|711.07|713.74|710.94|0
1651702370000|2022-05-04 22:12:50|713.63|710.83|713.5|710.7|713.63|710.83|713.5|710.7|0
1651702380000|2022-05-04 22:13:00|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651702390000|2022-05-04 22:13:10|713.15|710.35|712.79|709.99|713.15|710.35|712.79|709.99|0
1651702400000|2022-05-04 22:13:20|713.03|710.23|712.79|709.99|713.03|710.23|712.79|709.99|0
1651702420000|2022-05-04 22:13:40|712.91|710.11|712.79|709.99|712.91|710.11|712.79|709.99|0
1651702430000|2022-05-04 22:13:50|712.91|710.11|712.79|709.99|712.91|710.11|712.79|709.99|0
1651702440000|2022-05-04 22:14:00|712.67|709.87|712.67|709.87|712.67|709.87|712.67|709.87|0
1651702450000|2022-05-04 22:14:10|712.55|709.75|712.55|709.75|712.67|709.87|712.55|709.75|0
1651702460000|2022-05-04 22:14:20|712.67|709.87|712.55|709.75|712.67|709.87|712.55|709.75|0
1651702470000|2022-05-04 22:14:30|712.43|709.63|712.31|709.51|712.43|709.63|712.31|709.51|0
1651702480000|2022-05-04 22:14:40|712.2|709.4|711.59|708.79|712.2|709.4|711.59|708.79|0
1651702490000|2022-05-04 22:14:50|711.72|708.92|711.83|709.03|711.83|709.03|711.72|708.92|0
1651702500000|2022-05-04 22:15:00|712.07|709.27|711.72|708.92|712.07|709.27|711.72|708.92|0
1651702510000|2022-05-04 22:15:10|711.83|709.03|711.83|709.03|711.83|709.03|711.59|708.79|0
1651702520000|2022-05-04 22:15:20|711.72|708.92|711.72|708.92|711.72|708.92|711.72|708.92|0
1651702530000|2022-05-04 22:15:30|711.96|709.16|711.83|709.03|711.96|709.16|711.83|709.03|0
1651702540000|2022-05-04 22:15:40|711.72|708.92|711.72|708.92|711.72|708.92|711.72|708.92|0
1651702550000|2022-05-04 22:15:50|711.83|709.03|711.59|708.79|711.83|709.03|711.48|708.68|0
1651702560000|2022-05-04 22:16:00|711.36|708.56|711.12|708.32|711.36|708.56|711.12|708.32|0
1651702580000|2022-05-04 22:16:20|711.36|708.56|711.36|708.56|711.36|708.56|711.36|708.56|0
1651702590000|2022-05-04 22:16:30|711.59|708.79|711.59|708.79|711.59|708.79|711.59|708.79|0
1651702610000|2022-05-04 22:16:50|711.36|708.56|711.36|708.56|711.36|708.56|711.36|708.56|0
1651702620000|2022-05-04 22:17:00|710.88|708.08|711.36|708.56|711.36|708.56|710.88|708.08|0
1651702630000|2022-05-04 22:17:10|711.12|708.32|711.24|708.44|711.24|708.44|711.12|708.32|0
1651702640000|2022-05-04 22:17:20|711.12|708.32|711.12|708.32|711.36|708.56|711.12|708.32|0
1651702660000|2022-05-04 22:17:40|711.36|708.56|711.12|708.32|711.36|708.56|711.12|708.32|0
1651702670000|2022-05-04 22:17:50|711.24|708.44|711.12|708.32|711.24|708.44|711.12|708.32|0
1651702680000|2022-05-04 22:18:00|711.24|708.44|711.12|708.32|711.36|708.56|711.12|708.32|0
1651702690000|2022-05-04 22:18:10|711.24|708.44|710.88|708.08|711.24|708.44|710.88|708.08|0
1651702700000|2022-05-04 22:18:20|711.12|708.32|711.12|708.32|711.12|708.32|711.12|708.32|0
1651702710000|2022-05-04 22:18:30|710.88|708.08|710.88|708.08|710.88|708.08|710.88|708.08|0
1651702730000|2022-05-04 22:18:50|710.64|707.84|710.76|707.96|710.76|707.96|710.64|707.84|0
1651702740000|2022-05-04 22:19:00|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651702760000|2022-05-04 22:19:20|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1651702770000|2022-05-04 22:19:30|710.16|707.36|710.4|707.6|710.4|707.6|710.16|707.36|0
1651702780000|2022-05-04 22:19:40|710.29|707.49|710.29|707.49|710.29|707.49|710.16|707.36|0
1651702790000|2022-05-04 22:19:50|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1651702800000|2022-05-04 22:20:00|709.92|707.12|709.92|707.12|710.16|707.36|709.92|707.12|0
1651702810000|2022-05-04 22:20:10|710.05|707.25|709.92|707.12|710.05|707.25|709.92|707.12|0
1651702820000|2022-05-04 22:20:20|710.16|707.36|710.29|707.49|710.29|707.49|710.16|707.36|0
1651702830000|2022-05-04 22:20:30|710.16|707.36|709.81|707.01|710.16|707.36|709.81|707.01|0
1651702840000|2022-05-04 22:20:40|709.69|706.89|709.69|706.89|709.69|706.89|709.69|706.89|0
1651702850000|2022-05-04 22:20:50|709.57|706.77|709.45|706.65|709.57|706.77|709.45|706.65|0
1651702860000|2022-05-04 22:21:00|709.69|706.89|709.69|706.89|709.69|706.89|709.69|706.89|0
1651702870000|2022-05-04 22:21:10|709.57|706.77|709.69|706.89|709.69|706.89|709.45|706.65|0
1651702880000|2022-05-04 22:21:20|709.57|706.77|709.45|706.65|709.57|706.77|709.45|706.65|0
1651702900000|2022-05-04 22:21:40|709.33|706.53|708.97|706.17|709.33|706.53|708.97|706.17|0
1651702930000|2022-05-04 22:22:10|709.09|706.29|709.21|706.41|709.21|706.41|709.09|706.29|0
1651702940000|2022-05-04 22:22:20|708.97|706.17|708.97|706.17|709.09|706.29|708.97|706.17|0
1651702960000|2022-05-04 22:22:40|708.86|706.06|708.73|705.93|708.97|706.17|708.73|705.93|0
1651702980000|2022-05-04 22:23:00|708.49|705.69|708.97|706.17|708.97|706.17|708.49|705.69|0
1651703000000|2022-05-04 22:23:20|709.09|706.29|709.21|706.41|709.21|706.41|709.09|706.29|0
1651703010000|2022-05-04 22:23:30|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651703020000|2022-05-04 22:23:40|709.21|706.41|709.45|706.65|709.45|706.65|709.21|706.41|0
1651703030000|2022-05-04 22:23:50|709.21|706.41|709.33|706.53|709.33|706.53|709.21|706.41|0
1651703040000|2022-05-04 22:24:00|709.21|706.41|709.09|706.29|709.33|706.53|709.09|706.29|0
1651703050000|2022-05-04 22:24:10|708.97|706.17|708.97|706.17|709.09|706.29|708.97|706.17|0
1651703060000|2022-05-04 22:24:20|709.09|706.29|708.97|706.17|709.09|706.29|708.97|706.17|0
1651703070000|2022-05-04 22:24:30|709.09|706.29|709.33|706.53|709.33|706.53|709.09|706.29|0
1651703080000|2022-05-04 22:24:40|709.21|706.41|709.45|706.65|709.45|706.65|709.21|706.41|0
1651703090000|2022-05-04 22:24:50|709.68|706.88|709.81|707.01|709.81|707.01|709.68|706.88|0
1651703100000|2022-05-04 22:25:00|709.92|707.12|709.68|706.88|710.05|707.25|709.68|706.88|0
1651703120000|2022-05-04 22:25:20|709.81|707.01|709.92|707.12|709.92|707.12|709.81|707.01|0
1651703130000|2022-05-04 22:25:30|709.81|707.01|710.05|707.25|710.05|707.25|709.81|707.01|0
1651703140000|2022-05-04 22:25:40|710.4|707.6|710.4|707.6|710.52|707.72|710.4|707.6|0
1651703160000|2022-05-04 22:26:00|710.52|707.72|710.4|707.6|710.64|707.84|710.4|707.6|0
1651703170000|2022-05-04 22:26:10|710.16|707.36|710.16|707.36|710.16|707.36|710.05|707.25|0
1651703180000|2022-05-04 22:26:20|710.29|707.49|710.4|707.6|710.4|707.6|710.16|707.36|0
1651703190000|2022-05-04 22:26:30|710.52|707.72|710.88|708.08|711|708.2|710.52|707.72|0
1651703200000|2022-05-04 22:26:40|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651703220000|2022-05-04 22:27:00|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1651703230000|2022-05-04 22:27:10|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1651703250000|2022-05-04 22:27:30|709.92|707.12|709.92|707.12|709.92|707.12|709.92|707.12|0
1651703260000|2022-05-04 22:27:40|709.68|706.88|709.92|707.12|709.92|707.12|709.68|706.88|0
1651703270000|2022-05-04 22:27:50|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1651703280000|2022-05-04 22:28:00|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1651703310000|2022-05-04 22:28:30|710.29|707.49|710.29|707.49|710.4|707.6|710.29|707.49|0
1651703320000|2022-05-04 22:28:40|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651703330000|2022-05-04 22:28:50|710.88|708.08|710.64|707.84|710.88|708.08|710.64|707.84|0
1651703380000|2022-05-04 22:29:40|710.88|708.08|710.88|708.08|710.88|708.08|710.88|708.08|0
1651703390000|2022-05-04 22:29:50|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651703400000|2022-05-04 22:30:00|710.4|707.6|710.52|707.72|710.52|707.72|710.4|707.6|0
1651703410000|2022-05-04 22:30:10|710.4|707.6|710.64|707.84|710.64|707.84|710.4|707.6|0
1651703420000|2022-05-04 22:30:20|711.12|708.32|711.35|708.55|711.35|708.55|711.12|708.32|0
1651703430000|2022-05-04 22:30:30|711.59|708.79|712.07|709.27|712.07|709.27|711.59|708.79|0
1651703440000|2022-05-04 22:30:40|712.31|709.51|711.72|708.92|712.31|709.51|711.72|708.92|0
1651703450000|2022-05-04 22:30:50|711.59|708.79|711.59|708.79|711.83|709.03|711.59|708.79|0
1651703460000|2022-05-04 22:31:00|711.83|709.03|711.83|709.03|712.07|709.27|711.83|709.03|0
1651703470000|2022-05-04 22:31:10|712.07|709.27|712.07|709.27|712.07|709.27|712.07|709.27|0
1651703480000|2022-05-04 22:31:20|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651703500000|2022-05-04 22:31:40|712.07|709.27|712.31|709.51|712.31|709.51|712.07|709.27|0
1651703510000|2022-05-04 22:31:50|712.07|709.27|711.83|709.03|712.07|709.27|711.83|709.03|0
1651703530000|2022-05-04 22:32:10|711.72|708.92|712.07|709.27|712.07|709.27|711.72|708.92|0
1651703560000|2022-05-04 22:32:40|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651703570000|2022-05-04 22:32:50|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651703590000|2022-05-04 22:33:10|712.31|709.51|712.31|709.51|712.43|709.63|712.31|709.51|0
1651703600000|2022-05-04 22:33:20|712.43|709.63|712.79|709.99|712.79|709.99|712.43|709.63|0
1651703610000|2022-05-04 22:33:30|712.55|709.75|713.02|710.22|713.02|710.22|712.55|709.75|0
1651703620000|2022-05-04 22:33:40|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651703650000|2022-05-04 22:34:10|712.67|709.87|712.79|709.99|712.79|709.99|712.67|709.87|0
1651703660000|2022-05-04 22:34:20|713.26|710.46|713.02|710.22|713.26|710.46|713.02|710.22|0
1651703670000|2022-05-04 22:34:30|713.26|710.46|713.5|710.7|713.5|710.7|713.26|710.46|0
1651703680000|2022-05-04 22:34:40|713.26|710.46|713.74|710.94|713.74|710.94|713.26|710.46|0
1651703690000|2022-05-04 22:34:50|713.5|710.7|713.26|710.46|713.5|710.7|713.26|710.46|0
1651703700000|2022-05-04 22:35:00|713.5|710.7|713.5|710.7|713.74|710.94|713.5|710.7|0
1651703710000|2022-05-04 22:35:10|713.63|710.83|713.5|710.7|713.63|710.83|713.5|710.7|0
1651703720000|2022-05-04 22:35:20|713.74|710.94|714.22|711.42|714.46|711.66|713.74|710.94|0
1651703730000|2022-05-04 22:35:30|713.98|711.18|713.98|711.18|713.98|711.18|713.5|710.7|0
1651703740000|2022-05-04 22:35:40|714.1|711.3|714.46|711.66|714.46|711.66|714.1|711.3|0
1651703750000|2022-05-04 22:35:50|714.7|711.9|714.93|712.13|714.93|712.13|714.7|711.9|0
1651703760000|2022-05-04 22:36:00|715.06|712.26|714.93|712.13|715.17|712.37|714.93|712.13|0
1651703770000|2022-05-04 22:36:10|714.7|711.9|714.7|711.9|714.7|711.9|714.7|711.9|0
1651703780000|2022-05-04 22:36:20|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1651703790000|2022-05-04 22:36:30|714.7|711.9|714.7|711.9|714.93|712.13|714.7|711.9|0
1651703810000|2022-05-04 22:36:50|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1651703820000|2022-05-04 22:37:00|714.7|711.9|714.7|711.9|714.7|711.9|714.7|711.9|0
1651703830000|2022-05-04 22:37:10|714.93|712.13|714.7|711.9|714.93|712.13|714.7|711.9|0
1651703840000|2022-05-04 22:37:20|714.93|712.13|714.7|711.9|714.93|712.13|714.7|711.9|0
1651703850000|2022-05-04 22:37:30|715.06|712.26|715.17|712.37|715.17|712.37|714.93|712.13|0
1651703890000|2022-05-04 22:38:10|714.93|712.13|715.17|712.37|715.17|712.37|714.93|712.13|0
1651703900000|2022-05-04 22:38:20|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651703910000|2022-05-04 22:38:30|715.17|712.37|715.06|712.26|715.17|712.37|714.93|712.13|0
1651703920000|2022-05-04 22:38:40|715.17|712.37|715.89|713.09|716.13|713.33|715.17|712.37|0
1651703930000|2022-05-04 22:38:50|716.13|713.33|716.37|713.57|716.37|713.57|716.13|713.33|0
1651703940000|2022-05-04 22:39:00|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651703960000|2022-05-04 22:39:20|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651703970000|2022-05-04 22:39:30|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651703980000|2022-05-04 22:39:40|716.01|713.21|715.89|713.09|716.01|713.21|715.89|713.09|0
1651703990000|2022-05-04 22:39:50|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651704000000|2022-05-04 22:40:00|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651704020000|2022-05-04 22:40:20|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651704050000|2022-05-04 22:40:50|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651704060000|2022-05-04 22:41:00|716.61|713.81|716.61|713.81|716.61|713.81|716.61|713.81|0
1651704070000|2022-05-04 22:41:10|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651704080000|2022-05-04 22:41:20|716.61|713.81|716.61|713.81|716.61|713.81|716.61|713.81|0
1651704090000|2022-05-04 22:41:30|716.85|714.05|716.85|714.05|716.97|714.17|716.85|714.05|0
1651704100000|2022-05-04 22:41:40|716.61|713.81|716.73|713.93|716.73|713.93|716.61|713.81|0
1651704110000|2022-05-04 22:41:50|716.61|713.81|716.85|714.05|716.85|714.05|716.61|713.81|0
1651704120000|2022-05-04 22:42:00|716.73|713.93|717.32|714.52|717.32|714.52|716.73|713.93|0
1651704140000|2022-05-04 22:42:20|717.08|714.28|717.8|715|717.8|715|717.08|714.28|0
1651704150000|2022-05-04 22:42:30|718.04|715.24|717.32|714.52|718.04|715.24|717.32|714.52|0
1651704160000|2022-05-04 22:42:40|717.56|714.76|718.04|715.24|718.04|715.24|717.32|714.52|0
1651704180000|2022-05-04 22:43:00|718.28|715.48|718.04|715.24|718.28|715.48|718.04|715.24|0
1651704190000|2022-05-04 22:43:10|717.8|715|717.69|714.89|717.8|715|717.69|714.89|0
1651704200000|2022-05-04 22:43:20|717.56|714.76|717.56|714.76|717.8|715|717.56|714.76|0
1651704210000|2022-05-04 22:43:30|717.32|714.52|717.32|714.52|717.32|714.52|717.21|714.41|0
1651704220000|2022-05-04 22:43:40|717.56|714.76|717.32|714.52|717.56|714.76|717.32|714.52|0
1651704240000|2022-05-04 22:44:00|717.08|714.28|717.45|714.65|717.45|714.65|717.08|714.28|0
1651704250000|2022-05-04 22:44:10|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651704260000|2022-05-04 22:44:20|717.56|714.76|717.32|714.52|717.56|714.76|717.32|714.52|0
1651704270000|2022-05-04 22:44:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651704280000|2022-05-04 22:44:40|717.8|715|717.8|715|717.8|715|717.8|715|0
1651704300000|2022-05-04 22:45:00|717.56|714.76|717.32|714.52|717.56|714.76|717.32|714.52|0
1651704310000|2022-05-04 22:45:10|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651704320000|2022-05-04 22:45:20|717.8|715|717.8|715|717.8|715|717.8|715|0
1651704330000|2022-05-04 22:45:30|717.69|714.89|717.56|714.76|717.69|714.89|717.56|714.76|0
1651704350000|2022-05-04 22:45:50|717.45|714.65|717.32|714.52|717.45|714.65|717.32|714.52|0
1651704360000|2022-05-04 22:46:00|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651704390000|2022-05-04 22:46:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651704400000|2022-05-04 22:46:40|716.97|714.17|716.84|714.04|717.08|714.28|716.84|714.04|0
1651704410000|2022-05-04 22:46:50|717.08|714.28|717.32|714.52|717.32|714.52|717.08|714.28|0
1651704420000|2022-05-04 22:47:00|717.45|714.65|717.45|714.65|717.56|714.76|717.45|714.65|0
1651704430000|2022-05-04 22:47:10|717.56|714.76|717.32|714.52|717.56|714.76|717.32|714.52|0
1651704440000|2022-05-04 22:47:20|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651704450000|2022-05-04 22:47:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651704460000|2022-05-04 22:47:40|717.08|714.28|717.08|714.28|717.08|714.28|716.97|714.17|0
1651704470000|2022-05-04 22:47:50|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651704490000|2022-05-04 22:48:10|717.56|714.76|717.32|714.52|717.56|714.76|717.32|714.52|0
1651704500000|2022-05-04 22:48:20|717.45|714.65|717.56|714.76|717.56|714.76|717.45|714.65|0
1651704520000|2022-05-04 22:48:40|717.69|714.89|717.69|714.89|717.69|714.89|717.69|714.89|0
1651704530000|2022-05-04 22:48:50|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651704540000|2022-05-04 22:49:00|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651704560000|2022-05-04 22:49:20|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651704580000|2022-05-04 22:49:40|717.32|714.52|717.56|714.76|717.69|714.89|717.32|714.52|0
1651704600000|2022-05-04 22:50:00|717.32|714.52|717.21|714.41|717.32|714.52|717.21|714.41|0
1651704610000|2022-05-04 22:50:10|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651704630000|2022-05-04 22:50:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651704640000|2022-05-04 22:50:40|716.97|714.17|716.84|714.04|716.97|714.17|716.84|714.04|0
1651704650000|2022-05-04 22:50:50|716.73|713.93|716.61|713.81|716.73|713.93|716.61|713.81|0
1651704660000|2022-05-04 22:51:00|716.84|714.04|717.21|714.41|717.21|714.41|716.84|714.04|0
1651704670000|2022-05-04 22:51:10|717.08|714.28|716.84|714.04|717.08|714.28|716.84|714.04|0
1651704720000|2022-05-04 22:52:00|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651704730000|2022-05-04 22:52:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651704750000|2022-05-04 22:52:30|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651704760000|2022-05-04 22:52:40|716.61|713.81|716.84|714.04|716.84|714.04|716.61|713.81|0
1651704790000|2022-05-04 22:53:10|716.61|713.81|716.84|714.04|716.84|714.04|716.61|713.81|0
1651704800000|2022-05-04 22:53:20|716.61|713.81|716.61|713.81|716.61|713.81|716.61|713.81|0
1651704810000|2022-05-04 22:53:30|716.73|713.93|717.08|714.28|717.08|714.28|716.61|713.81|0
1651704840000|2022-05-04 22:54:00|717.21|714.41|717.21|714.41|717.21|714.41|717.21|714.41|0
1651704850000|2022-05-04 22:54:10|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651704870000|2022-05-04 22:54:30|717.21|714.41|717.32|714.52|717.32|714.52|717.21|714.41|0
1651704880000|2022-05-04 22:54:40|716.37|713.57|716.73|713.93|716.73|713.93|716.37|713.57|0
1651704890000|2022-05-04 22:54:50|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651704930000|2022-05-04 22:55:30|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1651704940000|2022-05-04 22:55:40|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651704950000|2022-05-04 22:55:50|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651704960000|2022-05-04 22:56:00|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651704990000|2022-05-04 22:56:30|715.89|713.09|716.25|713.45|716.37|713.57|715.89|713.09|0
1651705000000|2022-05-04 22:56:40|716.37|713.57|716.37|713.57|716.37|713.57|716.13|713.33|0
1651705020000|2022-05-04 22:57:00|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651705030000|2022-05-04 22:57:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651705050000|2022-05-04 22:57:30|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651705060000|2022-05-04 22:57:40|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651705070000|2022-05-04 22:57:50|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651705080000|2022-05-04 22:58:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651705100000|2022-05-04 22:58:20|716.49|713.69|716.6|713.8|716.6|713.8|716.49|713.69|0
1651705120000|2022-05-04 22:58:40|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651705130000|2022-05-04 22:58:50|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651705140000|2022-05-04 22:59:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651705160000|2022-05-04 22:59:20|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651705190000|2022-05-04 22:59:50|717.32|714.52|717.08|714.28|717.32|714.52|717.08|714.28|0
1651705200000|2022-05-04 23:00:00|716.84|714.04|716.6|713.8|716.84|714.04|716.6|713.8|0
1651705210000|2022-05-04 23:00:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651705220000|2022-05-04 23:00:20|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651705240000|2022-05-04 23:00:40|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651705250000|2022-05-04 23:00:50|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651705260000|2022-05-04 23:01:00|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651705280000|2022-05-04 23:01:20|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651705300000|2022-05-04 23:01:40|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651705360000|2022-05-04 23:02:40|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651705370000|2022-05-04 23:02:50|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651705400000|2022-05-04 23:03:20|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651705420000|2022-05-04 23:03:40|716.25|713.45|716.25|713.45|716.25|713.45|716.25|713.45|0
1651705430000|2022-05-04 23:03:50|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651705440000|2022-05-04 23:04:00|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651705450000|2022-05-04 23:04:10|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651705460000|2022-05-04 23:04:20|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651705480000|2022-05-04 23:04:40|715.65|712.85|716.37|713.57|716.37|713.57|715.53|712.73|0
1651705490000|2022-05-04 23:04:50|716.13|713.33|715.89|713.09|716.13|713.33|715.89|713.09|0
1651705520000|2022-05-04 23:05:20|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651705530000|2022-05-04 23:05:30|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651705540000|2022-05-04 23:05:40|716.13|713.33|715.89|713.09|716.13|713.33|715.89|713.09|0
1651705550000|2022-05-04 23:05:50|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651705570000|2022-05-04 23:06:10|715.89|713.09|715.77|712.97|715.89|713.09|715.77|712.97|0
1651705590000|2022-05-04 23:06:30|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651705680000|2022-05-04 23:08:00|715.53|712.73|715.41|712.61|715.53|712.73|715.41|712.61|0
1651705690000|2022-05-04 23:08:10|715.53|712.73|715.53|712.73|715.53|712.73|715.53|712.73|0
1651705700000|2022-05-04 23:08:20|715.41|712.61|715.53|712.73|715.65|712.85|715.41|712.61|0
1651705710000|2022-05-04 23:08:30|715.65|712.85|715.17|712.37|715.65|712.85|715.17|712.37|0
1651705730000|2022-05-04 23:08:50|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1651705740000|2022-05-04 23:09:00|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651705750000|2022-05-04 23:09:10|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651705780000|2022-05-04 23:09:40|715.17|712.37|715.41|712.61|715.41|712.61|715.17|712.37|0
1651705800000|2022-05-04 23:10:00|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651705810000|2022-05-04 23:10:10|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651705820000|2022-05-04 23:10:20|715.29|712.49|715.41|712.61|715.41|712.61|715.29|712.49|0
1651705830000|2022-05-04 23:10:30|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651705850000|2022-05-04 23:10:50|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1651705880000|2022-05-04 23:11:20|714.69|711.89|714.69|711.89|714.82|712.02|714.69|711.89|0
1651705900000|2022-05-04 23:11:40|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1651705930000|2022-05-04 23:12:10|714.69|711.89|714.69|711.89|714.69|711.89|714.69|711.89|0
1651705940000|2022-05-04 23:12:20|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1651705950000|2022-05-04 23:12:30|714.21|711.41|714.21|711.41|714.21|711.41|714.21|711.41|0
1651705970000|2022-05-04 23:12:50|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1651705980000|2022-05-04 23:13:00|714.58|711.78|714.58|711.78|714.58|711.78|714.58|711.78|0
1651705990000|2022-05-04 23:13:10|714.69|711.89|714.69|711.89|714.69|711.89|714.69|711.89|0
1651706000000|2022-05-04 23:13:20|714.82|712.02|714.93|712.13|714.93|712.13|714.82|712.02|0
1651706030000|2022-05-04 23:13:50|714.82|712.02|714.93|712.13|714.93|712.13|714.82|712.02|0
1651706040000|2022-05-04 23:14:00|715.17|712.37|714.93|712.13|715.17|712.37|714.93|712.13|0
1651706060000|2022-05-04 23:14:20|714.82|712.02|714.93|712.13|715.06|712.26|714.82|712.02|0
1651706080000|2022-05-04 23:14:40|714.69|711.89|715.17|712.37|715.17|712.37|714.69|711.89|0
1651706110000|2022-05-04 23:15:10|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651706120000|2022-05-04 23:15:20|715.65|712.85|714.93|712.13|715.65|712.85|714.93|712.13|0
1651706130000|2022-05-04 23:15:30|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651706140000|2022-05-04 23:15:40|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1651706150000|2022-05-04 23:15:50|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651706160000|2022-05-04 23:16:00|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651706170000|2022-05-04 23:16:10|715.65|712.85|715.89|713.09|715.89|713.09|715.53|712.73|0
1651706180000|2022-05-04 23:16:20|715.77|712.97|715.89|713.09|715.89|713.09|715.65|712.85|0
1651706190000|2022-05-04 23:16:30|715.77|712.97|715.89|713.09|715.89|713.09|715.65|712.85|0
1651706200000|2022-05-04 23:16:40|715.77|712.97|715.65|712.85|715.77|712.97|715.65|712.85|0
1651706250000|2022-05-04 23:17:30|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651706310000|2022-05-04 23:18:30|715.53|712.73|715.53|712.73|715.53|712.73|715.53|712.73|0
1651706320000|2022-05-04 23:18:40|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651706370000|2022-05-04 23:19:30|715.41|712.61|715.53|712.73|715.53|712.73|715.41|712.61|0
1651706380000|2022-05-04 23:19:40|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651706400000|2022-05-04 23:20:00|715.41|712.61|715.65|712.85|715.65|712.85|715.41|712.61|0
1651706460000|2022-05-04 23:21:00|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651706490000|2022-05-04 23:21:30|716.01|713.21|716.12|713.32|716.12|713.32|716.01|713.21|0
1651706520000|2022-05-04 23:22:00|716.36|713.56|716.36|713.56|716.36|713.56|716.12|713.32|0
1651706540000|2022-05-04 23:22:20|716.6|713.8|716.36|713.56|716.6|713.8|716.36|713.56|0
1651706550000|2022-05-04 23:22:30|716.25|713.45|716.25|713.45|716.25|713.45|716.25|713.45|0
1651706560000|2022-05-04 23:22:40|716.36|713.56|716.6|713.8|716.6|713.8|716.36|713.56|0
1651706570000|2022-05-04 23:22:50|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651706580000|2022-05-04 23:23:00|716.6|713.8|716.84|714.04|716.84|714.04|716.6|713.8|0
1651706590000|2022-05-04 23:23:10|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651706600000|2022-05-04 23:23:20|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651706610000|2022-05-04 23:23:30|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1651706620000|2022-05-04 23:23:40|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651706650000|2022-05-04 23:24:10|716.25|713.45|716.25|713.45|716.25|713.45|716.25|713.45|0
1651706660000|2022-05-04 23:24:20|716.36|713.56|716.36|713.56|716.36|713.56|716.25|713.45|0
1651706700000|2022-05-04 23:25:00|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651706730000|2022-05-04 23:25:30|716.84|714.04|716.6|713.8|716.84|714.04|716.6|713.8|0
1651706760000|2022-05-04 23:26:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651706780000|2022-05-04 23:26:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651706790000|2022-05-04 23:26:30|716.84|714.04|716.6|713.8|716.84|714.04|716.6|713.8|0
1651706820000|2022-05-04 23:27:00|716.36|713.56|716.36|713.56|716.36|713.56|716.12|713.32|0
1651706840000|2022-05-04 23:27:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651706870000|2022-05-04 23:27:50|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651706880000|2022-05-04 23:28:00|716.84|714.04|716.6|713.8|716.84|714.04|716.49|713.69|0
1651706900000|2022-05-04 23:28:20|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651706910000|2022-05-04 23:28:30|716.25|713.45|716.25|713.45|716.25|713.45|716.12|713.32|0
1651706920000|2022-05-04 23:28:40|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651706950000|2022-05-04 23:29:10|716.49|713.69|716.36|713.56|716.49|713.69|716.36|713.56|0
1651706960000|2022-05-04 23:29:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651706970000|2022-05-04 23:29:30|716.49|713.69|716.6|713.8|716.6|713.8|716.49|713.69|0
1651707000000|2022-05-04 23:30:00|716.36|713.56|716.36|713.56|716.49|713.69|716.36|713.56|0
1651707010000|2022-05-04 23:30:10|716.49|713.69|716.36|713.56|716.49|713.69|716.36|713.56|0
1651707020000|2022-05-04 23:30:20|716.49|713.69|716.49|713.69|716.49|713.69|716.36|713.56|0
1651707030000|2022-05-04 23:30:30|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651707060000|2022-05-04 23:31:00|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651707090000|2022-05-04 23:31:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651707140000|2022-05-04 23:32:20|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651707150000|2022-05-04 23:32:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651707200000|2022-05-04 23:33:20|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651707210000|2022-05-04 23:33:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651707250000|2022-05-04 23:34:10|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651707280000|2022-05-04 23:34:40|717.2|714.4|717.2|714.4|717.2|714.4|717.2|714.4|0
1651707290000|2022-05-04 23:34:50|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651707300000|2022-05-04 23:35:00|717.08|714.28|717.08|714.28|717.2|714.4|717.08|714.28|0
1651707340000|2022-05-04 23:35:40|716.84|714.04|716.6|713.8|716.84|714.04|716.6|713.8|0
1651707350000|2022-05-04 23:35:50|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651707360000|2022-05-04 23:36:00|716.96|714.16|716.96|714.16|716.96|714.16|716.96|714.16|0
1651707370000|2022-05-04 23:36:10|716.84|714.04|716.25|713.45|716.84|714.04|716.25|713.45|0
1651707380000|2022-05-04 23:36:20|716.12|713.32|716.36|713.56|716.36|713.56|716.12|713.32|0
1651707410000|2022-05-04 23:36:50|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651707420000|2022-05-04 23:37:00|717.08|714.28|717.56|714.76|717.56|714.76|717.08|714.28|0
1651707430000|2022-05-04 23:37:10|717.32|714.52|717.32|714.52|717.32|714.52|717.08|714.28|0
1651707450000|2022-05-04 23:37:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651707460000|2022-05-04 23:37:40|717.68|714.88|718.04|715.24|718.04|715.24|717.56|714.76|0
1651707470000|2022-05-04 23:37:50|718.27|715.47|718.27|715.47|718.27|715.47|718.04|715.24|0
1651707480000|2022-05-04 23:38:00|718.04|715.24|718.04|715.24|718.04|715.24|718.04|715.24|0
1651707490000|2022-05-04 23:38:10|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651707500000|2022-05-04 23:38:20|718.04|715.24|717.8|715|718.04|715.24|717.8|715|0
1651707510000|2022-05-04 23:38:30|717.92|715.12|718.03|715.23|718.03|715.23|717.92|715.12|0
1651707540000|2022-05-04 23:39:00|718.27|715.47|718.51|715.71|718.51|715.71|718.27|715.47|0
1651707570000|2022-05-04 23:39:30|718.16|715.36|718.27|715.47|718.27|715.47|718.16|715.36|0
1651707610000|2022-05-04 23:40:10|718.51|715.71|718.51|715.71|718.51|715.71|718.51|715.71|0
1651707620000|2022-05-04 23:40:20|718.27|715.47|717.56|714.76|718.27|715.47|717.56|714.76|0
1651707630000|2022-05-04 23:40:30|717.32|714.52|717.08|714.28|717.32|714.52|717.08|714.28|0
1651707640000|2022-05-04 23:40:40|717.32|714.52|717.8|715|717.8|715|717.32|714.52|0
1651707650000|2022-05-04 23:40:50|718.03|715.23|718.27|715.47|718.27|715.47|717.8|715|0
1651707660000|2022-05-04 23:41:00|718.03|715.23|717.8|715|718.03|715.23|717.8|715|0
1651707670000|2022-05-04 23:41:10|717.68|714.88|717.8|715|717.8|715|717.68|714.88|0
1651707690000|2022-05-04 23:41:30|717.56|714.76|717.32|714.52|717.56|714.76|717.32|714.52|0
1651707730000|2022-05-04 23:42:10|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651707740000|2022-05-04 23:42:20|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651707750000|2022-05-04 23:42:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651707760000|2022-05-04 23:42:40|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651707790000|2022-05-04 23:43:10|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651707820000|2022-05-04 23:43:40|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651707830000|2022-05-04 23:43:50|717.56|714.76|717.32|714.52|717.56|714.76|717.32|714.52|0
1651707840000|2022-05-04 23:44:00|717.44|714.64|717.32|714.52|717.44|714.64|717.32|714.52|0
1651707850000|2022-05-04 23:44:10|717.44|714.64|717.32|714.52|717.44|714.64|717.32|714.52|0
1651707880000|2022-05-04 23:44:40|717.44|714.64|717.32|714.52|717.44|714.64|717.32|714.52|0
1651707930000|2022-05-04 23:45:30|717.44|714.64|717.44|714.64|717.44|714.64|717.44|714.64|0
1651707940000|2022-05-04 23:45:40|717.32|714.52|717.44|714.64|717.44|714.64|717.32|714.52|0
1651707950000|2022-05-04 23:45:50|717.56|714.76|717.44|714.64|717.56|714.76|717.44|714.64|0
1651707960000|2022-05-04 23:46:00|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651708000000|2022-05-04 23:46:40|717.8|715|717.56|714.76|717.8|715|717.56|714.76|0
1651708030000|2022-05-04 23:47:10|717.68|714.88|717.56|714.76|717.68|714.88|717.56|714.76|0
1651708040000|2022-05-04 23:47:20|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651708050000|2022-05-04 23:47:30|717.2|714.4|717.08|714.28|717.2|714.4|717.08|714.28|0
1651708080000|2022-05-04 23:48:00|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651708110000|2022-05-04 23:48:30|717.44|714.64|717.44|714.64|717.44|714.64|717.44|714.64|0
1651708120000|2022-05-04 23:48:40|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651708140000|2022-05-04 23:49:00|717.56|714.76|717.8|715|717.8|715|717.56|714.76|0
1651708150000|2022-05-04 23:49:10|717.79|714.99|717.79|714.99|717.79|714.99|717.79|714.99|0
1651708180000|2022-05-04 23:49:40|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651708190000|2022-05-04 23:49:50|717.68|714.88|717.68|714.88|717.68|714.88|717.68|714.88|0
1651708200000|2022-05-04 23:50:00|717.56|714.76|717.08|714.28|717.56|714.76|717.08|714.28|0
1651708210000|2022-05-04 23:50:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651708220000|2022-05-04 23:50:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651708230000|2022-05-04 23:50:30|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708240000|2022-05-04 23:50:40|716.49|713.69|716.12|713.32|716.49|713.69|716.12|713.32|0
1651708250000|2022-05-04 23:50:50|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708260000|2022-05-04 23:51:00|716.12|713.32|715.88|713.08|716.12|713.32|715.88|713.08|0
1651708290000|2022-05-04 23:51:30|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708320000|2022-05-04 23:52:00|716.36|713.56|716.84|714.04|716.84|714.04|716.36|713.56|0
1651708330000|2022-05-04 23:52:10|716.72|713.92|716.36|713.56|716.72|713.92|716.36|713.56|0
1651708340000|2022-05-04 23:52:20|716.6|713.8|716.36|713.56|716.6|713.8|716.36|713.56|0
1651708350000|2022-05-04 23:52:30|716.6|713.8|716.6|713.8|716.6|713.8|716.49|713.69|0
1651708360000|2022-05-04 23:52:40|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708370000|2022-05-04 23:52:50|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1651708380000|2022-05-04 23:53:00|716.6|713.8|716.72|713.92|716.72|713.92|716.6|713.8|0
1651708390000|2022-05-04 23:53:10|716.84|714.04|716.36|713.56|716.84|714.04|716.36|713.56|0
1651708400000|2022-05-04 23:53:20|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708410000|2022-05-04 23:53:30|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708420000|2022-05-04 23:53:40|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708440000|2022-05-04 23:54:00|715.88|713.08|715.88|713.08|715.88|713.08|715.88|713.08|0
1651708500000|2022-05-04 23:55:00|716.12|713.32|716.12|713.32|716.25|713.45|716.12|713.32|0
1651708510000|2022-05-04 23:55:10|716.36|713.56|716.12|713.32|716.36|713.56|716.12|713.32|0
1651708520000|2022-05-04 23:55:20|716.25|713.45|716.12|713.32|716.25|713.45|716.12|713.32|0
1651708530000|2022-05-04 23:55:30|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708580000|2022-05-04 23:56:20|716.12|713.32|715.88|713.08|716.12|713.32|715.88|713.08|0
1651708600000|2022-05-04 23:56:40|716.01|713.21|715.88|713.08|716.12|713.32|715.88|713.08|0
1651708620000|2022-05-04 23:57:00|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708640000|2022-05-04 23:57:20|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1651708650000|2022-05-04 23:57:30|715.88|713.08|715.64|712.84|715.88|713.08|715.64|712.84|0
1651708660000|2022-05-04 23:57:40|715.88|713.08|716.01|713.21|716.01|713.21|715.88|713.08|0
1651708680000|2022-05-04 23:58:00|716.12|713.32|716.12|713.32|716.25|713.45|716.12|713.32|0
1651708710000|2022-05-04 23:58:30|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708740000|2022-05-04 23:59:00|716.48|713.68|716.6|713.8|716.6|713.8|716.48|713.68|0
1651708750000|2022-05-04 23:59:10|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708760000|2022-05-04 23:59:20|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1651708770000|2022-05-04 23:59:30|716.6|713.8|716.12|713.32|716.6|713.8|716.12|713.32|0
1651708780000|2022-05-04 23:59:40|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708800000|2022-05-05 00:00:00|716.12|713.32|716.12|713.32|716.36|713.56|716.12|713.32|0
1651708810000|2022-05-05 00:00:10|715.88|713.08|715.64|712.84|715.88|713.08|715.4|712.6|0
1651708820000|2022-05-05 00:00:20|715.88|713.08|715.77|712.97|715.88|713.08|715.77|712.97|0
1651708830000|2022-05-05 00:00:30|715.64|712.84|715.64|712.84|715.64|712.84|715.64|712.84|0
1651708850000|2022-05-05 00:00:50|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708860000|2022-05-05 00:01:00|716.25|713.45|716.12|713.32|716.25|713.45|716.12|713.32|0
1651708880000|2022-05-05 00:01:20|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708900000|2022-05-05 00:01:40|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708910000|2022-05-05 00:01:50|716.25|713.45|716.6|713.8|716.6|713.8|716.25|713.45|0
1651708920000|2022-05-05 00:02:00|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651708930000|2022-05-05 00:02:10|716.6|713.8|716.6|713.8|716.6|713.8|716.36|713.56|0
1651708940000|2022-05-05 00:02:20|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708950000|2022-05-05 00:02:30|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1651708960000|2022-05-05 00:02:40|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651708970000|2022-05-05 00:02:50|716.01|713.21|716.12|713.32|716.12|713.32|716.01|713.21|0
1651708990000|2022-05-05 00:03:10|716.01|713.21|716.12|713.32|716.12|713.32|716.01|713.21|0
1651709000000|2022-05-05 00:03:20|715.88|713.08|715.88|713.08|715.88|713.08|715.88|713.08|0
1651709010000|2022-05-05 00:03:30|715.64|712.84|715.4|712.6|715.64|712.84|715.4|712.6|0
1651709030000|2022-05-05 00:03:50|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651709040000|2022-05-05 00:04:00|715.4|712.6|715.17|712.37|715.4|712.6|715.17|712.37|0
1651709060000|2022-05-05 00:04:20|715.4|712.6|715.4|712.6|715.4|712.6|715.4|712.6|0
1651709070000|2022-05-05 00:04:30|715.64|712.84|715.88|713.08|715.88|713.08|715.64|712.84|0
1651709080000|2022-05-05 00:04:40|715.64|712.84|715.64|712.84|715.64|712.84|715.64|712.84|0
1651709090000|2022-05-05 00:04:50|715.88|713.08|716.12|713.32|716.12|713.32|715.88|713.08|0
1651709100000|2022-05-05 00:05:00|715.88|713.08|715.88|713.08|715.88|713.08|715.77|712.97|0
1651709110000|2022-05-05 00:05:10|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651709120000|2022-05-05 00:05:20|716.48|713.68|716.6|713.8|716.6|713.8|716.48|713.68|0
1651709130000|2022-05-05 00:05:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709140000|2022-05-05 00:05:40|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651709150000|2022-05-05 00:05:50|716.36|713.56|716.6|713.8|716.6|713.8|716.36|713.56|0
1651709160000|2022-05-05 00:06:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709170000|2022-05-05 00:06:10|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651709180000|2022-05-05 00:06:20|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651709190000|2022-05-05 00:06:30|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651709200000|2022-05-05 00:06:40|716.84|714.04|716.96|714.16|716.96|714.16|716.84|714.04|0
1651709210000|2022-05-05 00:06:50|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709220000|2022-05-05 00:07:00|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651709240000|2022-05-05 00:07:20|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651709250000|2022-05-05 00:07:30|717.55|714.75|717.55|714.75|717.55|714.75|717.55|714.75|0
1651709270000|2022-05-05 00:07:50|717.32|714.52|717.08|714.28|717.32|714.52|717.08|714.28|0
1651709280000|2022-05-05 00:08:00|716.96|714.16|716.96|714.16|717.08|714.28|716.96|714.16|0
1651709290000|2022-05-05 00:08:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709330000|2022-05-05 00:08:50|716.72|713.92|716.84|714.04|716.84|714.04|716.72|713.92|0
1651709340000|2022-05-05 00:09:00|716.6|713.8|716.6|713.8|716.72|713.92|716.6|713.8|0
1651709360000|2022-05-05 00:09:20|716.72|713.92|716.6|713.8|716.72|713.92|716.6|713.8|0
1651709370000|2022-05-05 00:09:30|716.72|713.92|716.6|713.8|716.72|713.92|716.6|713.8|0
1651709410000|2022-05-05 00:10:10|716.72|713.92|716.72|713.92|716.72|713.92|716.72|713.92|0
1651709420000|2022-05-05 00:10:20|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709450000|2022-05-05 00:10:50|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651709460000|2022-05-05 00:11:00|716.24|713.44|716.12|713.32|716.24|713.44|716.12|713.32|0
1651709480000|2022-05-05 00:11:20|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651709500000|2022-05-05 00:11:40|716.24|713.44|716.36|713.56|716.36|713.56|716.24|713.44|0
1651709540000|2022-05-05 00:12:20|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651709550000|2022-05-05 00:12:30|716.01|713.21|715.88|713.08|716.01|713.21|715.88|713.08|0
1651709560000|2022-05-05 00:12:40|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651709570000|2022-05-05 00:12:50|716.01|713.21|716.12|713.32|716.12|713.32|716.01|713.21|0
1651709580000|2022-05-05 00:13:00|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651709610000|2022-05-05 00:13:30|716.6|713.8|716.84|714.04|716.84|714.04|716.6|713.8|0
1651709620000|2022-05-05 00:13:40|717.31|714.51|717.31|714.51|717.31|714.51|717.31|714.51|0
1651709630000|2022-05-05 00:13:50|717.44|714.64|717.44|714.64|717.44|714.64|717.44|714.64|0
1651709640000|2022-05-05 00:14:00|717.55|714.75|717.31|714.51|717.55|714.75|717.31|714.51|0
1651709650000|2022-05-05 00:14:10|717.44|714.64|717.31|714.51|717.55|714.75|717.31|714.51|0
1651709660000|2022-05-05 00:14:20|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651709680000|2022-05-05 00:14:40|717.2|714.4|717.08|714.28|717.2|714.4|717.08|714.28|0
1651709690000|2022-05-05 00:14:50|716.96|714.16|716.96|714.16|716.96|714.16|716.96|714.16|0
1651709700000|2022-05-05 00:15:00|717.08|714.28|717.08|714.28|717.31|714.51|717.08|714.28|0
1651709710000|2022-05-05 00:15:10|717.2|714.4|716.6|713.8|717.2|714.4|716.6|713.8|0
1651709720000|2022-05-05 00:15:20|716.72|713.92|716.96|714.16|716.96|714.16|716.6|713.8|0
1651709730000|2022-05-05 00:15:30|716.84|714.04|717.08|714.28|717.08|714.28|716.84|714.04|0
1651709750000|2022-05-05 00:15:50|717.31|714.51|717.31|714.51|717.31|714.51|717.31|714.51|0
1651709760000|2022-05-05 00:16:00|717.08|714.28|716.84|714.04|717.08|714.28|716.84|714.04|0
1651709770000|2022-05-05 00:16:10|716.96|714.16|716.96|714.16|716.96|714.16|716.84|714.04|0
1651709780000|2022-05-05 00:16:20|716.84|714.04|716.6|713.8|716.84|714.04|716.6|713.8|0
1651709790000|2022-05-05 00:16:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709800000|2022-05-05 00:16:40|717.31|714.51|717.31|714.51|717.31|714.51|717.31|714.51|0
1651709810000|2022-05-05 00:16:50|716.96|714.16|717.08|714.28|717.08|714.28|716.84|714.04|0
1651709820000|2022-05-05 00:17:00|716.96|714.16|716.84|714.04|716.96|714.16|716.84|714.04|0
1651709830000|2022-05-05 00:17:10|716.72|713.92|716.96|714.16|716.96|714.16|716.72|713.92|0
1651709840000|2022-05-05 00:17:20|717.08|714.28|717.31|714.51|717.31|714.51|717.08|714.28|0
1651709850000|2022-05-05 00:17:30|717.08|714.28|716.84|714.04|717.08|714.28|716.84|714.04|0
1651709870000|2022-05-05 00:17:50|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651709880000|2022-05-05 00:18:00|716.72|713.92|716.72|713.92|716.84|714.04|716.72|713.92|0
1651709890000|2022-05-05 00:18:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709910000|2022-05-05 00:18:30|717.08|714.28|716.72|713.92|717.08|714.28|716.6|713.8|0
1651709920000|2022-05-05 00:18:40|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651709960000|2022-05-05 00:19:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651709970000|2022-05-05 00:19:30|716.48|713.68|716.36|713.56|716.48|713.68|716.36|713.56|0
1651709980000|2022-05-05 00:19:40|716.24|713.44|716.24|713.44|716.24|713.44|716.24|713.44|0
1651709990000|2022-05-05 00:19:50|716.12|713.32|716.12|713.32|716.24|713.44|716.12|713.32|0
1651710000000|2022-05-05 00:20:00|716.36|713.56|716.36|713.56|716.48|713.68|716.12|713.32|0
1651710010000|2022-05-05 00:20:10|716.48|713.68|716.6|713.8|716.6|713.8|716.48|713.68|0
1651710020000|2022-05-05 00:20:20|716.72|713.92|716.72|713.92|716.72|713.92|716.72|713.92|0
1651710030000|2022-05-05 00:20:30|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651710060000|2022-05-05 00:21:00|716.36|713.56|716.36|713.56|716.48|713.68|716.36|713.56|0
1651710070000|2022-05-05 00:21:10|716.24|713.44|716.12|713.32|716.24|713.44|716.12|713.32|0
1651710080000|2022-05-05 00:21:20|715.88|713.08|715.88|713.08|715.88|713.08|715.88|713.08|0
1651710090000|2022-05-05 00:21:30|715.64|712.84|715.16|712.36|715.64|712.84|715.16|712.36|0
1651710100000|2022-05-05 00:21:40|714.92|712.12|714.69|711.89|714.92|712.12|714.69|711.89|0
1651710110000|2022-05-05 00:21:50|714.45|711.65|714.69|711.89|714.69|711.89|714.45|711.65|0
1651710120000|2022-05-05 00:22:00|714.92|712.12|714.69|711.89|714.92|712.12|714.69|711.89|0
1651710130000|2022-05-05 00:22:10|714.81|712.01|715.16|712.36|715.29|712.49|714.81|712.01|0
1651710140000|2022-05-05 00:22:20|714.92|712.12|715.16|712.36|715.16|712.36|714.92|712.12|0
1651710150000|2022-05-05 00:22:30|714.92|712.12|714.69|711.89|714.92|712.12|714.69|711.89|0
1651710160000|2022-05-05 00:22:40|714.45|711.65|714.21|711.41|714.45|711.65|714.21|711.41|0
1651710170000|2022-05-05 00:22:50|713.97|711.17|713.73|710.93|713.97|711.17|713.73|710.93|0
1651710180000|2022-05-05 00:23:00|713.14|710.34|711.82|709.02|713.25|710.45|711.82|709.02|0
1651710190000|2022-05-05 00:23:10|712.54|709.74|712.06|709.26|712.54|709.74|712.06|709.26|0
1651710200000|2022-05-05 00:23:20|711.58|708.78|711.58|708.78|711.58|708.78|711.47|708.67|0
1651710210000|2022-05-05 00:23:30|711.71|708.91|711.82|709.02|711.82|709.02|711.71|708.91|0
1651710220000|2022-05-05 00:23:40|711.58|708.78|711.71|708.91|711.82|709.02|711.58|708.78|0
1651710230000|2022-05-05 00:23:50|711.34|708.54|711.34|708.54|711.47|708.67|711.34|708.54|0
1651710240000|2022-05-05 00:24:00|711.1|708.3|711.34|708.54|711.34|708.54|711.1|708.3|0
1651710250000|2022-05-05 00:24:10|711.47|708.67|711.58|708.78|711.58|708.78|711.47|708.67|0
1651710260000|2022-05-05 00:24:20|711.82|709.02|712.06|709.26|712.06|709.26|711.82|709.02|0
1651710270000|2022-05-05 00:24:30|712.3|709.5|712.06|709.26|712.3|709.5|712.06|709.26|0
1651710280000|2022-05-05 00:24:40|712.3|709.5|712.3|709.5|712.3|709.5|712.3|709.5|0
1651710290000|2022-05-05 00:24:50|712.78|709.98|713.01|710.21|713.01|710.21|712.78|709.98|0
1651710300000|2022-05-05 00:25:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651710310000|2022-05-05 00:25:10|712.66|709.86|712.66|709.86|712.66|709.86|712.66|709.86|0
1651710320000|2022-05-05 00:25:20|712.54|709.74|712.54|709.74|712.54|709.74|712.42|709.62|0
1651710330000|2022-05-05 00:25:30|712.3|709.5|712.3|709.5|712.3|709.5|712.06|709.26|0
1651710350000|2022-05-05 00:25:50|712.54|709.74|712.54|709.74|712.54|709.74|712.54|709.74|0
1651710360000|2022-05-05 00:26:00|712.42|709.62|712.54|709.74|712.54|709.74|712.42|709.62|0
1651710370000|2022-05-05 00:26:10|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651710390000|2022-05-05 00:26:30|713.25|710.45|713.01|710.21|713.25|710.45|713.01|710.21|0
1651710400000|2022-05-05 00:26:40|713.14|710.34|713.14|710.34|713.25|710.45|713.14|710.34|0
1651710410000|2022-05-05 00:26:50|713.25|710.45|713.25|710.45|713.25|710.45|713.01|710.21|0
1651710430000|2022-05-05 00:27:10|713.01|710.21|712.78|709.98|713.14|710.34|712.78|709.98|0
1651710450000|2022-05-05 00:27:30|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651710460000|2022-05-05 00:27:40|713.25|710.45|713.25|710.45|713.25|710.45|713.25|710.45|0
1651710470000|2022-05-05 00:27:50|713.38|710.58|713.49|710.69|713.49|710.69|713.38|710.58|0
1651710480000|2022-05-05 00:28:00|713.25|710.45|713.49|710.69|713.49|710.69|713.25|710.45|0
1651710500000|2022-05-05 00:28:20|713.38|710.58|713.49|710.69|713.49|710.69|713.38|710.58|0
1651710510000|2022-05-05 00:28:30|713.73|710.93|713.73|710.93|713.73|710.93|713.73|710.93|0
1651710520000|2022-05-05 00:28:40|713.97|711.17|713.97|711.17|713.97|711.17|713.97|711.17|0
1651710530000|2022-05-05 00:28:50|714.09|711.29|714.09|711.29|714.09|711.29|714.09|711.29|0
1651710540000|2022-05-05 00:29:00|713.97|711.17|714.21|711.41|714.33|711.53|713.97|711.17|0
1651710560000|2022-05-05 00:29:20|714.45|711.65|714.33|711.53|714.45|711.65|714.33|711.53|0
1651710570000|2022-05-05 00:29:30|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1651710580000|2022-05-05 00:29:40|714.69|711.89|714.45|711.65|714.69|711.89|714.45|711.65|0
1651710590000|2022-05-05 00:29:50|714.69|711.89|714.69|711.89|714.69|711.89|714.57|711.77|0
1651710600000|2022-05-05 00:30:00|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1651710610000|2022-05-05 00:30:10|714.69|711.89|714.45|711.65|714.69|711.89|714.45|711.65|0
1651710620000|2022-05-05 00:30:20|714.69|711.89|714.45|711.65|714.69|711.89|714.21|711.41|0
1651710630000|2022-05-05 00:30:30|714.33|711.53|714.33|711.53|714.33|711.53|714.33|711.53|0
1651710640000|2022-05-05 00:30:40|714.21|711.41|714.21|711.41|714.21|711.41|714.21|711.41|0
1651710670000|2022-05-05 00:31:10|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1651710700000|2022-05-05 00:31:40|714.68|711.88|714.21|711.41|714.68|711.88|714.21|711.41|0
1651710710000|2022-05-05 00:31:50|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1651710720000|2022-05-05 00:32:00|714.21|711.41|714.21|711.41|714.21|711.41|714.21|711.41|0
1651710740000|2022-05-05 00:32:20|714.45|711.65|714.21|711.41|714.45|711.65|714.21|711.41|0
1651710750000|2022-05-05 00:32:30|713.97|711.17|713.97|711.17|713.97|711.17|713.97|711.17|0
1651710760000|2022-05-05 00:32:40|713.73|710.93|713.73|710.93|713.73|710.93|713.73|710.93|0
1651710770000|2022-05-05 00:32:50|713.62|710.82|713.49|710.69|713.62|710.82|713.49|710.69|0
1651710780000|2022-05-05 00:33:00|713.73|710.93|713.73|710.93|713.73|710.93|713.73|710.93|0
1651710790000|2022-05-05 00:33:10|713.62|710.82|713.62|710.82|713.62|710.82|713.62|710.82|0
1651710800000|2022-05-05 00:33:20|713.49|710.69|713.49|710.69|713.49|710.69|713.25|710.45|0
1651710810000|2022-05-05 00:33:30|713.61|710.81|713.49|710.69|713.61|710.81|713.49|710.69|0
1651710820000|2022-05-05 00:33:40|713.25|710.45|713.01|710.21|713.25|710.45|713.01|710.21|0
1651710830000|2022-05-05 00:33:50|712.77|709.97|712.54|709.74|712.77|709.97|712.54|709.74|0
1651710840000|2022-05-05 00:34:00|712.3|709.5|712.3|709.5|712.3|709.5|712.3|709.5|0
1651710850000|2022-05-05 00:34:10|712.06|709.26|712.06|709.26|712.06|709.26|711.82|709.02|0
1651710870000|2022-05-05 00:34:30|711.82|709.02|711.71|708.91|711.82|709.02|711.71|708.91|0
1651710880000|2022-05-05 00:34:40|711.34|708.54|712.06|709.26|712.06|709.26|711.34|708.54|0
1651710890000|2022-05-05 00:34:50|711.82|709.02|712.06|709.26|712.06|709.26|711.82|709.02|0
1651710900000|2022-05-05 00:35:00|711.94|709.14|712.18|709.38|712.18|709.38|711.82|709.02|0
1651710910000|2022-05-05 00:35:10|712.3|709.5|712.06|709.26|712.3|709.5|712.06|709.26|0
1651710920000|2022-05-05 00:35:20|711.94|709.14|712.06|709.26|712.06|709.26|711.94|709.14|0
1651710940000|2022-05-05 00:35:40|711.94|709.14|711.94|709.14|711.94|709.14|711.94|709.14|0
1651710950000|2022-05-05 00:35:50|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651710960000|2022-05-05 00:36:00|711.94|709.14|711.82|709.02|711.94|709.14|711.82|709.02|0
1651710970000|2022-05-05 00:36:10|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651711010000|2022-05-05 00:36:50|711.47|708.67|711.47|708.67|711.47|708.67|711.47|708.67|0
1651711020000|2022-05-05 00:37:00|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651711030000|2022-05-05 00:37:10|711.34|708.54|711.34|708.54|711.34|708.54|711.34|708.54|0
1651711040000|2022-05-05 00:37:20|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651711050000|2022-05-05 00:37:30|711.7|708.9|711.34|708.54|711.7|708.9|711.34|708.54|0
1651711070000|2022-05-05 00:37:50|711.47|708.67|711.47|708.67|711.47|708.67|711.47|708.67|0
1651711080000|2022-05-05 00:38:00|711.34|708.54|711.58|708.78|711.58|708.78|711.34|708.54|0
1651711090000|2022-05-05 00:38:10|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651711100000|2022-05-05 00:38:20|712.06|709.26|712.54|709.74|712.77|709.97|712.06|709.26|0
1651711110000|2022-05-05 00:38:30|712.3|709.5|712.3|709.5|712.3|709.5|712.3|709.5|0
1651711120000|2022-05-05 00:38:40|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711140000|2022-05-05 00:39:00|711.82|709.02|712.42|709.62|712.42|709.62|711.82|709.02|0
1651711150000|2022-05-05 00:39:10|712.3|709.5|712.3|709.5|712.3|709.5|712.3|709.5|0
1651711160000|2022-05-05 00:39:20|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711180000|2022-05-05 00:39:40|712.3|709.5|712.06|709.26|712.3|709.5|712.06|709.26|0
1651711200000|2022-05-05 00:40:00|712.18|709.38|712.06|709.26|712.18|709.38|712.06|709.26|0
1651711220000|2022-05-05 00:40:20|712.3|709.5|712.3|709.5|712.3|709.5|712.3|709.5|0
1651711240000|2022-05-05 00:40:40|712.06|709.26|712.3|709.5|712.3|709.5|712.06|709.26|0
1651711250000|2022-05-05 00:40:50|712.18|709.38|712.06|709.26|712.18|709.38|712.06|709.26|0
1651711260000|2022-05-05 00:41:00|712.18|709.38|712.18|709.38|712.18|709.38|712.18|709.38|0
1651711280000|2022-05-05 00:41:20|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711290000|2022-05-05 00:41:30|712.3|709.5|712.54|709.74|712.54|709.74|712.3|709.5|0
1651711310000|2022-05-05 00:41:50|712.66|709.86|712.66|709.86|712.66|709.86|712.66|709.86|0
1651711320000|2022-05-05 00:42:00|712.77|709.97|712.77|709.97|713.01|710.21|712.77|709.97|0
1651711330000|2022-05-05 00:42:10|712.54|709.74|712.54|709.74|712.54|709.74|712.54|709.74|0
1651711350000|2022-05-05 00:42:30|712.77|709.97|712.77|709.97|712.77|709.97|712.77|709.97|0
1651711360000|2022-05-05 00:42:40|713.01|710.21|712.9|710.1|713.01|710.21|712.9|710.1|0
1651711370000|2022-05-05 00:42:50|713.01|710.21|712.9|710.1|713.01|710.21|712.9|710.1|0
1651711380000|2022-05-05 00:43:00|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651711390000|2022-05-05 00:43:10|712.77|709.97|712.77|709.97|712.77|709.97|712.77|709.97|0
1651711400000|2022-05-05 00:43:20|712.9|710.1|713.01|710.21|713.01|710.21|712.9|710.1|0
1651711430000|2022-05-05 00:43:50|713.25|710.45|713.25|710.45|713.25|710.45|713.25|710.45|0
1651711440000|2022-05-05 00:44:00|713.14|710.34|713.38|710.58|713.38|710.58|713.14|710.34|0
1651711460000|2022-05-05 00:44:20|713.25|710.45|713.49|710.69|713.49|710.69|713.25|710.45|0
1651711470000|2022-05-05 00:44:30|713.25|710.45|713.38|710.58|713.38|710.58|713.25|710.45|0
1651711480000|2022-05-05 00:44:40|713.49|710.69|713.49|710.69|713.49|710.69|713.49|710.69|0
1651711490000|2022-05-05 00:44:50|713.38|710.58|713.25|710.45|713.38|710.58|713.25|710.45|0
1651711520000|2022-05-05 00:45:20|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651711530000|2022-05-05 00:45:30|713.25|710.45|713.01|710.21|713.25|710.45|713.01|710.21|0
1651711540000|2022-05-05 00:45:40|713.25|710.45|713.25|710.45|713.25|710.45|713.25|710.45|0
1651711550000|2022-05-05 00:45:50|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651711560000|2022-05-05 00:46:00|713.14|710.34|712.9|710.1|713.14|710.34|712.9|710.1|0
1651711570000|2022-05-05 00:46:10|713.01|710.21|712.77|709.97|713.01|710.21|712.77|709.97|0
1651711580000|2022-05-05 00:46:20|712.9|710.1|712.77|709.97|712.9|710.1|712.77|709.97|0
1651711590000|2022-05-05 00:46:30|712.53|709.73|712.3|709.5|712.53|709.73|712.3|709.5|0
1651711600000|2022-05-05 00:46:40|712.53|709.73|712.42|709.62|712.53|709.73|712.3|709.5|0
1651711610000|2022-05-05 00:46:50|712.53|709.73|712.3|709.5|712.53|709.73|712.3|709.5|0
1651711630000|2022-05-05 00:47:10|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711640000|2022-05-05 00:47:20|711.82|709.02|711.7|708.9|711.82|709.02|711.7|708.9|0
1651711650000|2022-05-05 00:47:30|711.58|708.78|711.1|708.3|711.58|708.78|711.1|708.3|0
1651711660000|2022-05-05 00:47:40|711.58|708.78|711.94|709.14|711.94|709.14|711.58|708.78|0
1651711670000|2022-05-05 00:47:50|711.82|709.02|712.06|709.26|712.06|709.26|711.82|709.02|0
1651711680000|2022-05-05 00:48:00|711.82|709.02|712.06|709.26|712.06|709.26|711.82|709.02|0
1651711690000|2022-05-05 00:48:10|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651711700000|2022-05-05 00:48:20|712.06|709.26|712.3|709.5|712.3|709.5|712.06|709.26|0
1651711710000|2022-05-05 00:48:30|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711720000|2022-05-05 00:48:40|711.94|709.14|711.7|708.9|711.94|709.14|711.7|708.9|0
1651711730000|2022-05-05 00:48:50|711.82|709.02|711.58|708.78|711.82|709.02|711.58|708.78|0
1651711740000|2022-05-05 00:49:00|711.82|709.02|712.18|709.38|712.18|709.38|711.82|709.02|0
1651711750000|2022-05-05 00:49:10|712.06|709.26|711.82|709.02|712.06|709.26|711.82|709.02|0
1651711760000|2022-05-05 00:49:20|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651711780000|2022-05-05 00:49:40|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711790000|2022-05-05 00:49:50|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651711850000|2022-05-05 00:50:50|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711870000|2022-05-05 00:51:10|712.18|709.38|712.18|709.38|712.18|709.38|712.18|709.38|0
1651711880000|2022-05-05 00:51:20|712.06|709.26|712.06|709.26|712.06|709.26|711.82|709.02|0
1651711890000|2022-05-05 00:51:30|712.18|709.38|712.06|709.26|712.18|709.38|712.06|709.26|0
1651711920000|2022-05-05 00:52:00|712.3|709.5|712.3|709.5|712.3|709.5|712.3|709.5|0
1651711930000|2022-05-05 00:52:10|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711940000|2022-05-05 00:52:20|712.18|709.38|712.18|709.38|712.18|709.38|712.18|709.38|0
1651711950000|2022-05-05 00:52:30|712.3|709.5|712.18|709.38|712.3|709.5|712.18|709.38|0
1651711960000|2022-05-05 00:52:40|712.06|709.26|712.18|709.38|712.3|709.5|712.06|709.26|0
1651711970000|2022-05-05 00:52:50|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651711980000|2022-05-05 00:53:00|712.18|709.38|712.3|709.5|712.3|709.5|712.18|709.38|0
1651711990000|2022-05-05 00:53:10|712.53|709.73|712.53|709.73|712.53|709.73|712.42|709.62|0
1651712020000|2022-05-05 00:53:40|712.77|709.97|712.77|709.97|712.77|709.97|712.77|709.97|0
1651712030000|2022-05-05 00:53:50|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651712040000|2022-05-05 00:54:00|712.9|710.1|712.77|709.97|712.9|710.1|712.77|709.97|0
1651712050000|2022-05-05 00:54:10|712.9|710.1|712.9|710.1|712.9|710.1|712.77|709.97|0
1651712060000|2022-05-05 00:54:20|712.77|709.97|712.77|709.97|712.77|709.97|712.77|709.97|0
1651712070000|2022-05-05 00:54:30|712.9|710.1|712.9|710.1|712.9|710.1|712.9|710.1|0
1651712080000|2022-05-05 00:54:40|713.01|710.21|712.66|709.86|713.01|710.21|712.66|709.86|0
1651712090000|2022-05-05 00:54:50|712.53|709.73|712.66|709.86|712.66|709.86|712.53|709.73|0
1651712100000|2022-05-05 00:55:00|712.53|709.73|712.77|709.97|712.77|709.97|712.53|709.73|0
1651712110000|2022-05-05 00:55:10|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651712120000|2022-05-05 00:55:20|713.14|710.34|713.25|710.45|713.25|710.45|713.14|710.34|0
1651712140000|2022-05-05 00:55:40|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651712190000|2022-05-05 00:56:30|712.77|709.97|712.66|709.86|712.77|709.97|712.66|709.86|0
1651712200000|2022-05-05 00:56:40|712.53|709.73|712.53|709.73|712.53|709.73|712.53|709.73|0
1651712210000|2022-05-05 00:56:50|712.66|709.86|712.77|709.97|712.77|709.97|712.66|709.86|0
1651712230000|2022-05-05 00:57:10|713.01|710.21|712.77|709.97|713.01|710.21|712.77|709.97|0
1651712250000|2022-05-05 00:57:30|712.53|709.73|712.53|709.73|712.66|709.86|712.53|709.73|0
1651712260000|2022-05-05 00:57:40|712.66|709.86|712.42|709.62|712.66|709.86|712.42|709.62|0
1651712270000|2022-05-05 00:57:50|712.29|709.49|712.29|709.49|712.29|709.49|712.29|709.49|0
1651712280000|2022-05-05 00:58:00|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651712290000|2022-05-05 00:58:10|712.29|709.49|712.18|709.38|712.29|709.49|712.18|709.38|0
1651712300000|2022-05-05 00:58:20|712.29|709.49|712.06|709.26|712.29|709.49|712.06|709.26|0
1651712310000|2022-05-05 00:58:30|712.18|709.38|711.7|708.9|712.18|709.38|711.58|708.78|0
1651712320000|2022-05-05 00:58:40|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651712330000|2022-05-05 00:58:50|711.34|708.54|711.58|708.78|711.58|708.78|711.34|708.54|0
1651712340000|2022-05-05 00:59:00|711.34|708.54|711.34|708.54|711.34|708.54|711.34|708.54|0
1651712370000|2022-05-05 00:59:30|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651712380000|2022-05-05 00:59:40|711.34|708.54|711.34|708.54|711.34|708.54|711.34|708.54|0
1651712390000|2022-05-05 00:59:50|711.7|708.9|711.7|708.9|711.7|708.9|711.7|708.9|0
1651712400000|2022-05-05 01:00:00|711.58|708.78|711.58|708.78|711.58|708.78|711.34|708.54|0
1651712420000|2022-05-05 01:00:20|711.7|708.9|711.58|708.78|711.7|708.9|711.58|708.78|0
1651712430000|2022-05-05 01:00:30|711.82|709.02|711.82|709.02|711.94|709.14|711.82|709.02|0
1651712450000|2022-05-05 01:00:50|711.94|709.14|711.82|709.02|711.94|709.14|711.82|709.02|0
1651712460000|2022-05-05 01:01:00|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651712480000|2022-05-05 01:01:20|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651712490000|2022-05-05 01:01:30|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651712500000|2022-05-05 01:01:40|711.46|708.66|711.34|708.54|711.46|708.66|711.34|708.54|0
1651712520000|2022-05-05 01:02:00|711.1|708.3|710.86|708.06|711.1|708.3|710.86|708.06|0
1651712550000|2022-05-05 01:02:30|711.1|708.3|711.58|708.78|711.58|708.78|711.1|708.3|0
1651712560000|2022-05-05 01:02:40|711.7|708.9|711.82|709.02|711.82|709.02|711.58|708.78|0
1651712570000|2022-05-05 01:02:50|711.94|709.14|711.94|709.14|711.94|709.14|711.94|709.14|0
1651712580000|2022-05-05 01:03:00|711.82|709.02|711.82|709.02|711.82|709.02|711.7|708.9|0
1651712620000|2022-05-05 01:03:40|711.94|709.14|711.94|709.14|711.94|709.14|711.94|709.14|0
1651712630000|2022-05-05 01:03:50|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651712640000|2022-05-05 01:04:00|711.94|709.14|711.7|708.9|711.94|709.14|711.58|708.78|0
1651712650000|2022-05-05 01:04:10|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651712710000|2022-05-05 01:05:10|711.58|708.78|711.46|708.66|711.58|708.78|711.46|708.66|0
1651712720000|2022-05-05 01:05:20|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651712730000|2022-05-05 01:05:30|711.34|708.54|711.34|708.54|711.34|708.54|711.34|708.54|0
1651712740000|2022-05-05 01:05:40|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651712750000|2022-05-05 01:05:50|711.7|708.9|711.7|708.9|711.7|708.9|711.7|708.9|0
1651712760000|2022-05-05 01:06:00|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651712800000|2022-05-05 01:06:40|711.94|709.14|711.94|709.14|711.94|709.14|711.94|709.14|0
1651712810000|2022-05-05 01:06:50|712.06|709.26|711.82|709.02|712.06|709.26|711.82|709.02|0
1651712840000|2022-05-05 01:07:20|711.58|708.78|711.34|708.54|711.58|708.78|711.34|708.54|0
1651712850000|2022-05-05 01:07:30|711.58|708.78|711.82|709.02|711.82|709.02|711.58|708.78|0
1651712870000|2022-05-05 01:07:50|711.58|708.78|711.34|708.54|711.58|708.78|711.34|708.54|0
1651712900000|2022-05-05 01:08:20|711.1|708.3|710.99|708.19|711.1|708.3|710.86|708.06|0
1651712910000|2022-05-05 01:08:30|711.1|708.3|711.1|708.3|711.1|708.3|710.86|708.06|0
1651712920000|2022-05-05 01:08:40|711.22|708.42|711.34|708.54|711.34|708.54|711.22|708.42|0
1651712930000|2022-05-05 01:08:50|711.46|708.66|711.34|708.54|711.46|708.66|711.34|708.54|0
1651712950000|2022-05-05 01:09:10|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651712980000|2022-05-05 01:09:40|711.82|709.02|711.82|709.02|711.94|709.14|711.82|709.02|0
1651712990000|2022-05-05 01:09:50|711.94|709.14|712.06|709.26|712.06|709.26|711.94|709.14|0
1651713000000|2022-05-05 01:10:00|712.18|709.38|712.06|709.26|712.29|709.49|712.06|709.26|0
1651713010000|2022-05-05 01:10:10|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651713020000|2022-05-05 01:10:20|711.94|709.14|711.94|709.14|712.06|709.26|711.94|709.14|0
1651713030000|2022-05-05 01:10:30|712.06|709.26|711.94|709.14|712.06|709.26|711.94|709.14|0
1651713040000|2022-05-05 01:10:40|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651713050000|2022-05-05 01:10:50|711.94|709.14|712.06|709.26|712.06|709.26|711.94|709.14|0
1651713060000|2022-05-05 01:11:00|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651713070000|2022-05-05 01:11:10|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651713090000|2022-05-05 01:11:30|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651713100000|2022-05-05 01:11:40|712.06|709.26|712.06|709.26|712.06|709.26|712.06|709.26|0
1651713110000|2022-05-05 01:11:50|712.18|709.38|712.06|709.26|712.18|709.38|712.06|709.26|0
1651713120000|2022-05-05 01:12:00|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1651713140000|2022-05-05 01:12:20|712.29|709.49|712.29|709.49|712.29|709.49|712.29|709.49|0
1651713170000|2022-05-05 01:12:50|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1651713180000|2022-05-05 01:13:00|712.29|709.49|712.18|709.38|712.29|709.49|712.18|709.38|0
1651713190000|2022-05-05 01:13:10|712.29|709.49|712.29|709.49|712.29|709.49|712.29|709.49|0
1651713200000|2022-05-05 01:13:20|712.18|709.38|712.18|709.38|712.18|709.38|712.18|709.38|0
1651713220000|2022-05-05 01:13:40|712.29|709.49|712.29|709.49|712.29|709.49|712.29|709.49|0
1651713250000|2022-05-05 01:14:10|712.18|709.38|712.29|709.49|712.29|709.49|712.05|709.25|0
1651713260000|2022-05-05 01:14:20|712.18|709.38|711.82|709.02|712.18|709.38|711.82|709.02|0
1651713270000|2022-05-05 01:14:30|712.29|709.49|712.18|709.38|712.29|709.49|712.05|709.25|0
1651713280000|2022-05-05 01:14:40|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1651713290000|2022-05-05 01:14:50|712.29|709.49|712.29|709.49|712.29|709.49|712.29|709.49|0
1651713300000|2022-05-05 01:15:00|712.05|709.25|712.18|709.38|712.18|709.38|712.05|709.25|0
1651713310000|2022-05-05 01:15:10|712.29|709.49|712.18|709.38|712.29|709.49|712.18|709.38|0
1651713320000|2022-05-05 01:15:20|712.29|709.49|712.18|709.38|712.29|709.49|712.18|709.38|0
1651713330000|2022-05-05 01:15:30|712.05|709.25|712.29|709.49|712.29|709.49|712.05|709.25|0
1651713340000|2022-05-05 01:15:40|712.53|709.73|712.66|709.86|712.66|709.86|712.42|709.62|0
1651713350000|2022-05-05 01:15:50|712.53|709.73|712.53|709.73|712.53|709.73|712.53|709.73|0
1651713360000|2022-05-05 01:16:00|712.77|709.97|712.53|709.73|712.77|709.97|712.42|709.62|0
1651713380000|2022-05-05 01:16:20|712.77|709.97|712.66|709.86|712.77|709.97|712.66|709.86|0
1651713390000|2022-05-05 01:16:30|712.89|710.09|713.25|710.45|713.25|710.45|712.89|710.09|0
1651713400000|2022-05-05 01:16:40|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1651713410000|2022-05-05 01:16:50|713.25|710.45|713.25|710.45|713.25|710.45|713.25|710.45|0
1651713420000|2022-05-05 01:17:00|713.13|710.33|713.25|710.45|713.25|710.45|713.13|710.33|0
1651713430000|2022-05-05 01:17:10|713.49|710.69|713.49|710.69|713.49|710.69|713.49|710.69|0
1651713440000|2022-05-05 01:17:20|713.61|710.81|713.61|710.81|713.61|710.81|713.61|710.81|0
1651713450000|2022-05-05 01:17:30|713.49|710.69|713.61|710.81|713.61|710.81|713.49|710.69|0
1651713460000|2022-05-05 01:17:40|713.49|710.69|713.49|710.69|713.49|710.69|713.49|710.69|0
1651713470000|2022-05-05 01:17:50|713.37|710.57|713.37|710.57|713.37|710.57|713.25|710.45|0
1651713480000|2022-05-05 01:18:00|713.49|710.69|713.49|710.69|713.49|710.69|713.49|710.69|0
1651713500000|2022-05-05 01:18:20|713.73|710.93|713.49|710.69|713.73|710.93|713.49|710.69|0
1651713510000|2022-05-05 01:18:30|713.61|710.81|713.73|710.93|713.73|710.93|713.49|710.69|0
1651713520000|2022-05-05 01:18:40|713.49|710.69|713.49|710.69|713.49|710.69|713.49|710.69|0
1651713530000|2022-05-05 01:18:50|713.73|710.93|713.73|710.93|713.96|711.16|713.73|710.93|0
1651713540000|2022-05-05 01:19:00|713.49|710.69|713.49|710.69|713.49|710.69|713.49|710.69|0
1651713550000|2022-05-05 01:19:10|713.25|710.45|713.25|710.45|713.25|710.45|713.25|710.45|0
1651713560000|2022-05-05 01:19:20|713.01|710.21|713.25|710.45|713.25|710.45|713.01|710.21|0
1651713570000|2022-05-05 01:19:30|713.13|710.33|713.01|710.21|713.13|710.33|713.01|710.21|0
1651713580000|2022-05-05 01:19:40|712.77|709.97|712.42|709.62|712.77|709.97|712.42|709.62|0
1651713590000|2022-05-05 01:19:50|712.29|709.49|712.53|709.73|712.53|709.73|712.29|709.49|0
1651713600000|2022-05-05 01:20:00|712.29|709.49|712.29|709.49|712.29|709.49|712.29|709.49|0
1651713610000|2022-05-05 01:20:10|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1651713620000|2022-05-05 01:20:20|712.53|709.73|712.53|709.73|712.53|709.73|712.53|709.73|0
1651713630000|2022-05-05 01:20:30|712.77|709.97|712.77|709.97|712.77|709.97|712.77|709.97|0
1651713640000|2022-05-05 01:20:40|712.66|709.86|712.29|709.49|712.77|709.97|712.29|709.49|0
1651713650000|2022-05-05 01:20:50|712.05|709.25|711.82|709.02|712.05|709.25|711.82|709.02|0
1651713660000|2022-05-05 01:21:00|711.7|708.9|711.1|708.3|711.7|708.9|711.1|708.3|0
1651713670000|2022-05-05 01:21:10|710.99|708.19|710.99|708.19|710.99|708.19|710.86|708.06|0
1651713680000|2022-05-05 01:21:20|711.1|708.3|710.86|708.06|711.1|708.3|710.86|708.06|0
1651713700000|2022-05-05 01:21:40|711.1|708.3|711.1|708.3|711.1|708.3|711.1|708.3|0
1651713710000|2022-05-05 01:21:50|711.22|708.42|711.34|708.54|711.34|708.54|711.22|708.42|0
1651713720000|2022-05-05 01:22:00|711.58|708.78|711.58|708.78|711.58|708.78|711.58|708.78|0
1651713730000|2022-05-05 01:22:10|711.82|709.02|712.05|709.25|712.05|709.25|711.58|708.78|0
1651713740000|2022-05-05 01:22:20|711.82|709.02|712.05|709.25|712.05|709.25|711.82|709.02|0
1651713760000|2022-05-05 01:22:40|711.82|709.02|711.82|709.02|711.82|709.02|711.82|709.02|0
1651713780000|2022-05-05 01:23:00|712.05|709.25|712.05|709.25|712.05|709.25|712.05|709.25|0
1651713790000|2022-05-05 01:23:10|711.82|709.02|711.58|708.78|711.82|709.02|711.58|708.78|0
1651713800000|2022-05-05 01:23:20|711.46|708.66|711.58|708.78|711.58|708.78|711.46|708.66|0
1651713810000|2022-05-05 01:23:30|711.34|708.54|711.1|708.3|711.34|708.54|711.1|708.3|0
1651713820000|2022-05-05 01:23:40|711.22|708.42|711.22|708.42|711.22|708.42|711.22|708.42|0
1651713830000|2022-05-05 01:23:50|711.34|708.54|711.34|708.54|711.34|708.54|711.34|708.54|0
1651713840000|2022-05-05 01:24:00|711.1|708.3|711.1|708.3|711.22|708.42|711.1|708.3|0
1651713850000|2022-05-05 01:24:10|710.86|708.06|710.86|708.06|710.86|708.06|710.86|708.06|0
1651713870000|2022-05-05 01:24:30|710.62|707.82|710.62|707.82|710.86|708.06|710.62|707.82|0
1651713880000|2022-05-05 01:24:40|710.86|708.06|710.75|707.95|710.86|708.06|710.75|707.95|0
1651713890000|2022-05-05 01:24:50|710.62|707.82|710.38|707.58|710.62|707.82|710.38|707.58|0
1651713900000|2022-05-05 01:25:00|710.14|707.34|709.43|706.63|710.14|707.34|709.43|706.63|0
1651713910000|2022-05-05 01:25:10|709.67|706.87|709.67|706.87|709.91|707.11|709.67|706.87|0
1651713920000|2022-05-05 01:25:20|709.79|706.99|710.38|707.58|710.38|707.58|709.79|706.99|0
1651713930000|2022-05-05 01:25:30|710.14|707.34|710.27|707.47|710.27|707.47|710.14|707.34|0
1651713940000|2022-05-05 01:25:40|710.14|707.34|709.67|706.87|710.14|707.34|709.67|706.87|0
1651713950000|2022-05-05 01:25:50|709.79|706.99|710.03|707.23|710.03|707.23|709.79|706.99|0
1651713960000|2022-05-05 01:26:00|710.14|707.34|709.67|706.87|710.14|707.34|709.67|706.87|0
1651713970000|2022-05-05 01:26:10|709.91|707.11|709.55|706.75|709.91|707.11|709.55|706.75|0
1651713980000|2022-05-05 01:26:20|709.79|706.99|709.55|706.75|709.79|706.99|709.43|706.63|0
1651713990000|2022-05-05 01:26:30|709.67|706.87|709.67|706.87|709.91|707.11|709.67|706.87|0
1651714000000|2022-05-05 01:26:40|709.19|706.39|708.95|706.15|709.19|706.39|708.95|706.15|0
1651714010000|2022-05-05 01:26:50|708.84|706.04|708.71|705.91|708.95|706.15|708.71|705.91|0
1651714020000|2022-05-05 01:27:00|708.95|706.15|709.19|706.39|709.19|706.39|708.95|706.15|0
1651714030000|2022-05-05 01:27:10|709.31|706.51|709.19|706.39|709.31|706.51|709.19|706.39|0
1651714040000|2022-05-05 01:27:20|708.95|706.15|708.95|706.15|708.95|706.15|708.84|706.04|0
1651714050000|2022-05-05 01:27:30|709.19|706.39|709.43|706.63|709.43|706.63|709.19|706.39|0
1651714060000|2022-05-05 01:27:40|709.19|706.39|709.19|706.39|709.19|706.39|709.19|706.39|0
1651714070000|2022-05-05 01:27:50|709.31|706.51|709.19|706.39|709.31|706.51|709.19|706.39|0
1651714080000|2022-05-05 01:28:00|709.31|706.51|709.19|706.39|709.31|706.51|709.19|706.39|0
1651714090000|2022-05-05 01:28:10|708.95|706.15|708.95|706.15|709.08|706.28|708.95|706.15|0
1651714100000|2022-05-05 01:28:20|708.71|705.91|708.71|705.91|708.71|705.91|708.71|705.91|0
1651714130000|2022-05-05 01:28:50|709.08|706.28|708.95|706.15|709.08|706.28|708.95|706.15|0
1651714140000|2022-05-05 01:29:00|708.71|705.91|708.97|706.17|708.97|706.17|708.71|705.91|0
1651714150000|2022-05-05 01:29:10|709.21|706.41|709.47|706.67|709.47|706.67|709.21|706.41|0
1651714160000|2022-05-05 01:29:20|709.23|706.43|709.23|706.43|709.23|706.43|709.23|706.43|0
1651714170000|2022-05-05 01:29:30|709.59|706.79|709.71|706.91|709.71|706.91|709.59|706.79|0
1651714180000|2022-05-05 01:29:40|709.47|706.67|709.47|706.67|709.47|706.67|709.47|706.67|0
1651714200000|2022-05-05 01:30:00|709.94|707.14|710.54|707.74|710.89|708.09|709.94|707.14|0
1651714210000|2022-05-05 01:30:10|710.66|707.86|710.3|707.5|710.66|707.86|710.3|707.5|0
1651714220000|2022-05-05 01:30:20|709.94|707.14|710.18|707.38|710.18|707.38|709.94|707.14|0
1651714230000|2022-05-05 01:30:30|710.07|707.27|709.94|707.14|710.07|707.27|709.94|707.14|0
1651714240000|2022-05-05 01:30:40|710.07|707.27|709.71|706.91|710.07|707.27|709.71|706.91|0
1651714250000|2022-05-05 01:30:50|709.94|707.14|709.94|707.14|709.94|707.14|709.94|707.14|0
1651714260000|2022-05-05 01:31:00|710.18|707.38|710.18|707.38|710.18|707.38|710.18|707.38|0
1651714270000|2022-05-05 01:31:10|709.59|706.79|709.71|706.91|709.71|706.91|709.59|706.79|0
1651714280000|2022-05-05 01:31:20|709.47|706.67|709.71|706.91|709.71|706.91|709.47|706.67|0
1651714290000|2022-05-05 01:31:30|709.47|706.67|709.71|706.91|709.71|706.91|709.47|706.67|0
1651714300000|2022-05-05 01:31:40|709.94|707.14|709.94|707.14|709.94|707.14|709.94|707.14|0
1651714310000|2022-05-05 01:31:50|709.71|706.91|709.23|706.43|709.71|706.91|709.23|706.43|0
1651714320000|2022-05-05 01:32:00|708.99|706.19|707.8|705|708.99|706.19|707.8|705|0
1651714330000|2022-05-05 01:32:10|708.04|705.24|708.16|705.36|708.16|705.36|708.04|705.24|0
1651714340000|2022-05-05 01:32:20|708.04|705.24|709.23|706.43|709.23|706.43|708.04|705.24|0
1651714350000|2022-05-05 01:32:30|709.47|706.67|709.47|706.67|709.47|706.67|709.23|706.43|0
1651714360000|2022-05-05 01:32:40|709.35|706.55|709.35|706.55|709.35|706.55|709.35|706.55|0
1651714370000|2022-05-05 01:32:50|709.23|706.43|709.35|706.55|709.47|706.67|709.23|706.43|0
1651714380000|2022-05-05 01:33:00|709.47|706.67|709.7|706.9|709.7|706.9|709.47|706.67|0
1651714390000|2022-05-05 01:33:10|709.23|706.43|709.47|706.67|709.47|706.67|709.23|706.43|0
1651714400000|2022-05-05 01:33:20|709.23|706.43|709.23|706.43|709.35|706.55|709.23|706.43|0
1651714410000|2022-05-05 01:33:30|709.47|706.67|709.7|706.9|709.7|706.9|709.47|706.67|0
1651714420000|2022-05-05 01:33:40|709.47|706.67|709.7|706.9|709.7|706.9|709.35|706.55|0
1651714430000|2022-05-05 01:33:50|709.94|707.14|710.18|707.38|710.18|707.38|709.83|707.03|0
1651714440000|2022-05-05 01:34:00|710.3|707.5|710.42|707.62|710.42|707.62|710.3|707.5|0
1651714450000|2022-05-05 01:34:10|710.66|707.86|710.54|707.74|710.66|707.86|710.42|707.62|0
1651714460000|2022-05-05 01:34:20|710.66|707.86|710.3|707.5|710.66|707.86|710.3|707.5|0
1651714470000|2022-05-05 01:34:30|710.18|707.38|710.18|707.38|710.18|707.38|710.18|707.38|0
1651714480000|2022-05-05 01:34:40|710.42|707.62|710.89|708.09|710.89|708.09|710.42|707.62|0
1651714490000|2022-05-05 01:34:50|711.02|708.22|710.89|708.09|711.13|708.33|710.89|708.09|0
1651714500000|2022-05-05 01:35:00|711.02|708.22|711.13|708.33|711.13|708.33|711.02|708.22|0
1651714510000|2022-05-05 01:35:10|711.26|708.46|710.66|707.86|711.26|708.46|710.66|707.86|0
1651714520000|2022-05-05 01:35:20|710.89|708.09|710.89|708.09|710.89|708.09|710.89|708.09|0
1651714530000|2022-05-05 01:35:30|711.13|708.33|711.37|708.57|711.37|708.57|711.13|708.33|0
1651714540000|2022-05-05 01:35:40|711.49|708.69|711.61|708.81|711.73|708.93|711.49|708.69|0
1651714550000|2022-05-05 01:35:50|711.73|708.93|711.49|708.69|711.73|708.93|711.49|708.69|0
1651714560000|2022-05-05 01:36:00|711.13|708.33|711.37|708.57|711.37|708.57|711.13|708.33|0
1651714570000|2022-05-05 01:36:10|711.26|708.46|711.13|708.33|711.26|708.46|711.13|708.33|0
1651714580000|2022-05-05 01:36:20|711.02|708.22|710.89|708.09|711.02|708.22|710.89|708.09|0
1651714590000|2022-05-05 01:36:30|710.66|707.86|710.89|708.09|710.89|708.09|710.66|707.86|0
1651714600000|2022-05-05 01:36:40|710.78|707.98|710.89|708.09|710.89|708.09|710.78|707.98|0
1651714610000|2022-05-05 01:36:50|710.78|707.98|710.89|708.09|710.89|708.09|710.78|707.98|0
1651714620000|2022-05-05 01:37:00|711.13|708.33|710.89|708.09|711.13|708.33|710.89|708.09|0
1651714630000|2022-05-05 01:37:10|711.02|708.22|710.89|708.09|711.02|708.22|710.89|708.09|0
1651714640000|2022-05-05 01:37:20|711.13|708.33|711.13|708.33|711.13|708.33|711.13|708.33|0
1651714650000|2022-05-05 01:37:30|710.89|708.09|710.89|708.09|711.02|708.22|710.89|708.09|0
1651714660000|2022-05-05 01:37:40|710.78|707.98|711.13|708.33|711.13|708.33|710.78|707.98|0
1651714670000|2022-05-05 01:37:50|711.02|708.22|711.13|708.33|711.13|708.33|711.02|708.22|0
1651714680000|2022-05-05 01:38:00|711.37|708.57|711.37|708.57|711.37|708.57|711.13|708.33|0
1651714690000|2022-05-05 01:38:10|711.61|708.81|711.37|708.57|711.61|708.81|711.37|708.57|0
1651714700000|2022-05-05 01:38:20|711.26|708.46|711.26|708.46|711.37|708.57|711.26|708.46|0
1651714710000|2022-05-05 01:38:30|711.61|708.81|711.13|708.33|711.61|708.81|711.13|708.33|0
1651714720000|2022-05-05 01:38:40|710.89|708.09|710.66|707.86|710.89|708.09|710.66|707.86|0
1651714730000|2022-05-05 01:38:50|710.54|707.74|710.66|707.86|710.66|707.86|710.54|707.74|0
1651714740000|2022-05-05 01:39:00|710.89|708.09|710.89|708.09|710.89|708.09|710.89|708.09|0
1651714750000|2022-05-05 01:39:10|711.13|708.33|711.13|708.33|711.13|708.33|711.13|708.33|0
1651714770000|2022-05-05 01:39:30|710.89|708.09|710.89|708.09|710.89|708.09|710.89|708.09|0
1651714780000|2022-05-05 01:39:40|711.02|708.22|711.02|708.22|711.02|708.22|711.02|708.22|0
1651714790000|2022-05-05 01:39:50|710.89|708.09|710.89|708.09|710.89|708.09|710.78|707.98|0
1651714800000|2022-05-05 01:40:00|711.02|708.22|711.37|708.57|711.61|708.81|711.02|708.22|0
1651714810000|2022-05-05 01:40:10|710.89|708.09|710.78|707.98|710.89|708.09|710.78|707.98|0
1651714820000|2022-05-05 01:40:20|710.66|707.86|711.13|708.33|711.13|708.33|710.66|707.86|0
1651714830000|2022-05-05 01:40:30|711.37|708.57|711.61|708.81|711.61|708.81|711.37|708.57|0
1651714840000|2022-05-05 01:40:40|711.73|708.93|712.08|709.28|712.08|709.28|711.73|708.93|0
1651714850000|2022-05-05 01:40:50|711.97|709.17|712.08|709.28|712.08|709.28|711.97|709.17|0
1651714870000|2022-05-05 01:41:10|712.21|709.41|712.08|709.28|712.21|709.41|712.08|709.28|0
1651714880000|2022-05-05 01:41:20|711.97|709.17|712.56|709.76|712.56|709.76|711.97|709.17|0
1651714890000|2022-05-05 01:41:30|713.04|710.24|713.27|710.47|713.27|710.47|713.04|710.24|0
1651714900000|2022-05-05 01:41:40|713.64|710.84|713.27|710.47|713.64|710.84|713.27|710.47|0
1651714910000|2022-05-05 01:41:50|713.64|710.84|713.64|710.84|713.64|710.84|713.64|710.84|0
1651714920000|2022-05-05 01:42:00|713.51|710.71|713.75|710.95|713.75|710.95|713.51|710.71|0
1651714930000|2022-05-05 01:42:10|713.87|711.07|713.75|710.95|713.87|711.07|713.75|710.95|0
1651714940000|2022-05-05 01:42:20|713.87|711.07|714.23|711.43|714.23|711.43|713.87|711.07|0
1651714950000|2022-05-05 01:42:30|714.46|711.66|714.35|711.55|714.46|711.66|714.23|711.43|0
1651714960000|2022-05-05 01:42:40|714.23|711.43|713.75|710.95|714.23|711.43|713.75|710.95|0
1651714970000|2022-05-05 01:42:50|713.51|710.71|713.75|710.95|713.75|710.95|713.51|710.71|0
1651714980000|2022-05-05 01:43:00|713.99|711.19|713.99|711.19|713.99|711.19|713.99|711.19|0
1651714990000|2022-05-05 01:43:10|714.23|711.43|714.23|711.43|714.23|711.43|714.23|711.43|0
1651715000000|2022-05-05 01:43:20|713.99|711.19|713.99|711.19|713.99|711.19|713.99|711.19|0
1651715010000|2022-05-05 01:43:30|714.23|711.43|714.23|711.43|714.23|711.43|714.23|711.43|0
1651715030000|2022-05-05 01:43:50|713.99|711.19|713.99|711.19|713.99|711.19|713.99|711.19|0
1651715040000|2022-05-05 01:44:00|713.75|710.95|713.75|710.95|713.75|710.95|713.75|710.95|0
1651715050000|2022-05-05 01:44:10|713.51|710.71|713.51|710.71|713.51|710.71|713.51|710.71|0
1651715060000|2022-05-05 01:44:20|713.75|710.95|713.51|710.71|713.75|710.95|713.51|710.71|0
1651715080000|2022-05-05 01:44:40|713.4|710.6|713.51|710.71|713.51|710.71|713.27|710.47|0
1651715090000|2022-05-05 01:44:50|713.75|710.95|713.75|710.95|713.75|710.95|713.75|710.95|0
1651715100000|2022-05-05 01:45:00|713.51|710.71|713.51|710.71|713.51|710.71|713.51|710.71|0
1651715110000|2022-05-05 01:45:10|713.75|710.95|713.75|710.95|713.75|710.95|713.75|710.95|0
1651715120000|2022-05-05 01:45:20|713.4|710.6|713.27|710.47|713.4|710.6|713.27|710.47|0
1651715130000|2022-05-05 01:45:30|713.16|710.36|713.4|710.6|713.4|710.6|713.04|710.24|0
1651715140000|2022-05-05 01:45:40|713.51|710.71|713.27|710.47|713.51|710.71|713.04|710.24|0
1651715150000|2022-05-05 01:45:50|713.04|710.24|713.04|710.24|713.04|710.24|713.04|710.24|0
1651715160000|2022-05-05 01:46:00|713.4|710.6|713.64|710.84|713.64|710.84|713.4|710.6|0
1651715170000|2022-05-05 01:46:10|713.75|710.95|713.87|711.07|713.87|711.07|713.75|710.95|0
1651715180000|2022-05-05 01:46:20|713.75|710.95|713.75|710.95|713.75|710.95|713.75|710.95|0
1651715190000|2022-05-05 01:46:30|713.64|710.84|713.75|710.95|713.75|710.95|713.64|710.84|0
1651715200000|2022-05-05 01:46:40|713.99|711.19|713.99|711.19|713.99|711.19|713.99|711.19|0
1651715210000|2022-05-05 01:46:50|713.75|710.95|713.75|710.95|713.75|710.95|713.75|710.95|0
1651715220000|2022-05-05 01:47:00|713.87|711.07|713.75|710.95|713.99|711.19|713.75|710.95|0
1651715230000|2022-05-05 01:47:10|713.99|711.19|713.99|711.19|713.99|711.19|713.99|711.19|0
1651715240000|2022-05-05 01:47:20|714.23|711.43|714.23|711.43|714.23|711.43|714.23|711.43|0
1651715260000|2022-05-05 01:47:40|714.46|711.66|714.46|711.66|714.46|711.66|714.46|711.66|0
1651715270000|2022-05-05 01:47:50|714.7|711.9|714.7|711.9|714.7|711.9|714.7|711.9|0
1651715280000|2022-05-05 01:48:00|714.94|712.14|715.18|712.38|715.18|712.38|714.94|712.14|0
1651715290000|2022-05-05 01:48:10|715.42|712.62|715.42|712.62|715.54|712.74|715.42|712.62|0
1651715300000|2022-05-05 01:48:20|715.18|712.38|715.54|712.74|715.54|712.74|715.18|712.38|0
1651715310000|2022-05-05 01:48:30|715.42|712.62|715.18|712.38|715.42|712.62|715.18|712.38|0
1651715320000|2022-05-05 01:48:40|714.94|712.14|714.94|712.14|714.94|712.14|714.94|712.14|0
1651715340000|2022-05-05 01:49:00|715.18|712.38|715.54|712.74|715.66|712.86|715.18|712.38|0
1651715350000|2022-05-05 01:49:10|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1651715360000|2022-05-05 01:49:20|715.78|712.98|715.66|712.86|715.78|712.98|715.66|712.86|0
1651715370000|2022-05-05 01:49:30|715.42|712.62|715.66|712.86|715.66|712.86|715.42|712.62|0
1651715380000|2022-05-05 01:49:40|715.78|712.98|715.89|713.09|715.89|713.09|715.66|712.86|0
1651715390000|2022-05-05 01:49:50|715.66|712.86|715.42|712.62|715.66|712.86|715.42|712.62|0
1651715400000|2022-05-05 01:50:00|715.54|712.74|715.66|712.86|715.66|712.86|715.54|712.74|0
1651715420000|2022-05-05 01:50:20|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1651715440000|2022-05-05 01:50:40|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1651715450000|2022-05-05 01:50:50|715.54|712.74|715.42|712.62|715.66|712.86|715.42|712.62|0
1651715460000|2022-05-05 01:51:00|715.66|712.86|715.54|712.74|715.66|712.86|715.54|712.74|0
1651715470000|2022-05-05 01:51:10|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1651715480000|2022-05-05 01:51:20|715.54|712.74|715.89|713.09|715.89|713.09|715.42|712.62|0
1651715490000|2022-05-05 01:51:30|715.78|712.98|715.78|712.98|715.78|712.98|715.78|712.98|0
1651715500000|2022-05-05 01:51:40|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651715510000|2022-05-05 01:51:50|715.78|712.98|715.66|712.86|715.78|712.98|715.66|712.86|0
1651715520000|2022-05-05 01:52:00|715.42|712.62|715.66|712.86|715.66|712.86|715.42|712.62|0
1651715530000|2022-05-05 01:52:10|715.54|712.74|715.42|712.62|715.54|712.74|715.42|712.62|0
1651715540000|2022-05-05 01:52:20|715.54|712.74|715.54|712.74|715.54|712.74|715.54|712.74|0
1651715550000|2022-05-05 01:52:30|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1651715580000|2022-05-05 01:53:00|715.89|713.09|716.37|713.57|716.37|713.57|715.89|713.09|0
1651715610000|2022-05-05 01:53:30|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651715620000|2022-05-05 01:53:40|716.13|713.33|716.13|713.33|716.13|713.33|716.02|713.22|0
1651715630000|2022-05-05 01:53:50|715.89|713.09|715.78|712.98|715.89|713.09|715.78|712.98|0
1651715640000|2022-05-05 01:54:00|715.89|713.09|716.13|713.33|716.13|713.33|715.89|713.09|0
1651715650000|2022-05-05 01:54:10|716.02|713.22|716.02|713.22|716.02|713.22|716.02|713.22|0
1651715660000|2022-05-05 01:54:20|715.89|713.09|716.13|713.33|716.13|713.33|715.89|713.09|0
1651715670000|2022-05-05 01:54:30|716.37|713.57|716.61|713.81|716.61|713.81|716.37|713.57|0
1651715690000|2022-05-05 01:54:50|716.37|713.57|716.37|713.57|716.49|713.69|716.37|713.57|0
1651715700000|2022-05-05 01:55:00|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651715710000|2022-05-05 01:55:10|715.89|713.09|715.42|712.62|715.89|713.09|715.42|712.62|0
1651715720000|2022-05-05 01:55:20|715.65|712.85|715.18|712.38|715.65|712.85|715.18|712.38|0
1651715740000|2022-05-05 01:55:40|714.94|712.14|715.06|712.26|715.06|712.26|714.94|712.14|0
1651715750000|2022-05-05 01:55:50|714.94|712.14|715.18|712.38|715.18|712.38|714.94|712.14|0
1651715760000|2022-05-05 01:56:00|715.3|712.5|715.65|712.85|715.65|712.85|715.3|712.5|0
1651715770000|2022-05-05 01:56:10|715.54|712.74|715.42|712.62|715.65|712.85|715.42|712.62|0
1651715780000|2022-05-05 01:56:20|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651715800000|2022-05-05 01:56:40|715.06|712.26|715.06|712.26|715.06|712.26|715.06|712.26|0
1651715810000|2022-05-05 01:56:50|714.94|712.14|714.94|712.14|714.94|712.14|714.94|712.14|0
1651715820000|2022-05-05 01:57:00|715.18|712.38|715.06|712.26|715.18|712.38|715.06|712.26|0
1651715830000|2022-05-05 01:57:10|715.18|712.38|715.3|712.5|715.3|712.5|715.18|712.38|0
1651715840000|2022-05-05 01:57:20|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651715850000|2022-05-05 01:57:30|714.94|712.14|714.94|712.14|714.94|712.14|714.7|711.9|0
1651715860000|2022-05-05 01:57:40|714.7|711.9|714.94|712.14|714.94|712.14|714.7|711.9|0
1651715870000|2022-05-05 01:57:50|714.83|712.03|714.7|711.9|714.83|712.03|714.7|711.9|0
1651715880000|2022-05-05 01:58:00|714.46|711.66|714.7|711.9|714.7|711.9|714.46|711.66|0
1651715890000|2022-05-05 01:58:10|714.46|711.66|714.83|712.03|714.83|712.03|714.46|711.66|0
1651715900000|2022-05-05 01:58:20|714.94|712.14|714.94|712.14|715.06|712.26|714.94|712.14|0
1651715930000|2022-05-05 01:58:50|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651715940000|2022-05-05 01:59:00|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1651715950000|2022-05-05 01:59:10|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651715960000|2022-05-05 01:59:20|715.06|712.26|715.06|712.26|715.06|712.26|714.83|712.03|0
1651715970000|2022-05-05 01:59:30|714.94|712.14|714.94|712.14|714.94|712.14|714.94|712.14|0
1651715980000|2022-05-05 01:59:40|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651715990000|2022-05-05 01:59:50|714.94|712.14|714.94|712.14|714.94|712.14|714.94|712.14|0
1651716000000|2022-05-05 02:00:00|714.83|712.03|715.06|712.26|715.18|712.38|714.83|712.03|0
1651716010000|2022-05-05 02:00:10|714.94|712.14|714.83|712.03|714.94|712.14|714.83|712.03|0
1651716020000|2022-05-05 02:00:20|714.94|712.14|714.7|711.9|714.94|712.14|714.7|711.9|0
1651716030000|2022-05-05 02:00:30|714.94|712.14|714.94|712.14|715.06|712.26|714.94|712.14|0
1651716040000|2022-05-05 02:00:40|715.18|712.38|714.94|712.14|715.18|712.38|714.94|712.14|0
1651716050000|2022-05-05 02:00:50|714.7|711.9|714.7|711.9|714.7|711.9|714.7|711.9|0
1651716060000|2022-05-05 02:01:00|714.94|712.14|715.18|712.38|715.18|712.38|714.94|712.14|0
1651716070000|2022-05-05 02:01:10|715.65|712.85|715.89|713.09|715.89|713.09|715.65|712.85|0
1651716080000|2022-05-05 02:01:20|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651716090000|2022-05-05 02:01:30|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651716100000|2022-05-05 02:01:40|715.42|712.62|715.65|712.85|715.65|712.85|715.42|712.62|0
1651716110000|2022-05-05 02:01:50|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1651716120000|2022-05-05 02:02:00|715.18|712.38|715.42|712.62|715.42|712.62|715.18|712.38|0
1651716150000|2022-05-05 02:02:30|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651716160000|2022-05-05 02:02:40|715.18|712.38|715.42|712.62|715.42|712.62|715.18|712.38|0
1651716170000|2022-05-05 02:02:50|715.65|712.85|715.89|713.09|715.89|713.09|715.65|712.85|0
1651716180000|2022-05-05 02:03:00|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651716190000|2022-05-05 02:03:10|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1651716210000|2022-05-05 02:03:30|715.54|712.74|715.78|712.98|715.78|712.98|715.54|712.74|0
1651716220000|2022-05-05 02:03:40|715.89|713.09|716.13|713.33|716.13|713.33|715.89|713.09|0
1651716230000|2022-05-05 02:03:50|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651716250000|2022-05-05 02:04:10|715.89|713.09|715.89|713.09|715.89|713.09|715.65|712.85|0
1651716260000|2022-05-05 02:04:20|716.13|713.33|716.02|713.22|716.13|713.33|716.02|713.22|0
1651716270000|2022-05-05 02:04:30|715.89|713.09|716.13|713.33|716.13|713.33|715.89|713.09|0
1651716280000|2022-05-05 02:04:40|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651716300000|2022-05-05 02:05:00|716.25|713.45|716.37|713.57|716.37|713.57|716.25|713.45|0
1651716310000|2022-05-05 02:05:10|716.49|713.69|716.37|713.57|716.49|713.69|716.37|713.57|0
1651716330000|2022-05-05 02:05:30|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651716340000|2022-05-05 02:05:40|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651716360000|2022-05-05 02:06:00|715.78|712.98|715.78|712.98|715.78|712.98|715.78|712.98|0
1651716370000|2022-05-05 02:06:10|715.65|712.85|715.89|713.09|715.89|713.09|715.65|712.85|0
1651716380000|2022-05-05 02:06:20|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651716410000|2022-05-05 02:06:50|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1651716420000|2022-05-05 02:07:00|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651716440000|2022-05-05 02:07:20|715.89|713.09|715.65|712.85|715.89|713.09|715.54|712.74|0
1651716470000|2022-05-05 02:07:50|715.54|712.74|715.42|712.62|715.54|712.74|715.42|712.62|0
1651716480000|2022-05-05 02:08:00|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651716490000|2022-05-05 02:08:10|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651716510000|2022-05-05 02:08:30|716.13|713.33|715.89|713.09|716.13|713.33|715.89|713.09|0
1651716530000|2022-05-05 02:08:50|715.65|712.85|715.78|712.98|715.78|712.98|715.65|712.85|0
1651716540000|2022-05-05 02:09:00|715.65|712.85|715.42|712.62|715.65|712.85|715.42|712.62|0
1651716550000|2022-05-05 02:09:10|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651716560000|2022-05-05 02:09:20|715.89|713.09|715.78|712.98|715.89|713.09|715.78|712.98|0
1651716570000|2022-05-05 02:09:30|715.65|712.85|715.42|712.62|715.65|712.85|715.42|712.62|0
1651716580000|2022-05-05 02:09:40|715.18|712.38|715.18|712.38|715.42|712.62|715.18|712.38|0
1651716590000|2022-05-05 02:09:50|714.94|712.14|715.18|712.38|715.18|712.38|714.94|712.14|0
1651716600000|2022-05-05 02:10:00|715.06|712.26|714.94|712.14|715.06|712.26|714.94|712.14|0
1651716610000|2022-05-05 02:10:10|715.18|712.38|714.94|712.14|715.18|712.38|714.94|712.14|0
1651716640000|2022-05-05 02:10:40|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651716650000|2022-05-05 02:10:50|715.06|712.26|714.94|712.14|715.18|712.38|714.94|712.14|0
1651716660000|2022-05-05 02:11:00|715.06|712.26|714.94|712.14|715.06|712.26|714.94|712.14|0
1651716670000|2022-05-05 02:11:10|714.7|711.9|714.7|711.9|714.7|711.9|714.7|711.9|0
1651716680000|2022-05-05 02:11:20|714.46|711.66|714.7|711.9|714.7|711.9|714.46|711.66|0
1651716690000|2022-05-05 02:11:30|714.82|712.02|714.94|712.14|714.94|712.14|714.82|712.02|0
1651716710000|2022-05-05 02:11:50|714.7|711.9|714.7|711.9|714.7|711.9|714.7|711.9|0
1651716730000|2022-05-05 02:12:10|714.94|712.14|715.18|712.38|715.18|712.38|714.94|712.14|0
1651716740000|2022-05-05 02:12:20|715.06|712.26|715.18|712.38|715.18|712.38|714.94|712.14|0
1651716750000|2022-05-05 02:12:30|715.06|712.26|715.18|712.38|715.18|712.38|715.06|712.26|0
1651716760000|2022-05-05 02:12:40|714.94|712.14|714.94|712.14|714.94|712.14|714.94|712.14|0
1651716770000|2022-05-05 02:12:50|714.82|712.02|714.82|712.02|714.82|712.02|714.82|712.02|0
1651716780000|2022-05-05 02:13:00|714.7|711.9|714.94|712.14|714.94|712.14|714.7|711.9|0
1651716790000|2022-05-05 02:13:10|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651716810000|2022-05-05 02:13:30|715.06|712.26|714.94|712.14|715.06|712.26|714.94|712.14|0
1651716840000|2022-05-05 02:14:00|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651716850000|2022-05-05 02:14:10|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651716870000|2022-05-05 02:14:30|715.3|712.5|715.65|712.85|715.89|713.09|715.3|712.5|0
1651716880000|2022-05-05 02:14:40|715.89|713.09|715.65|712.85|715.89|713.09|715.65|712.85|0
1651716890000|2022-05-05 02:14:50|715.41|712.61|715.41|712.61|715.54|712.74|715.41|712.61|0
1651716900000|2022-05-05 02:15:00|715.54|712.74|714.94|712.14|715.54|712.74|714.94|712.14|0
1651716910000|2022-05-05 02:15:10|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651716920000|2022-05-05 02:15:20|715.3|712.5|715.41|712.61|715.41|712.61|715.3|712.5|0
1651716970000|2022-05-05 02:16:10|715.65|712.85|715.18|712.38|715.65|712.85|715.18|712.38|0
1651716980000|2022-05-05 02:16:20|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1651716990000|2022-05-05 02:16:30|715.18|712.38|715.06|712.26|715.18|712.38|715.06|712.26|0
1651717000000|2022-05-05 02:16:40|714.94|712.14|714.94|712.14|715.06|712.26|714.94|712.14|0
1651717010000|2022-05-05 02:16:50|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1651717020000|2022-05-05 02:17:00|714.94|712.14|714.94|712.14|715.18|712.38|714.94|712.14|0
1651717070000|2022-05-05 02:17:50|715.06|712.26|715.06|712.26|715.06|712.26|715.06|712.26|0
1651717080000|2022-05-05 02:18:00|715.18|712.38|715.41|712.61|715.41|712.61|715.18|712.38|0
1651717090000|2022-05-05 02:18:10|715.54|712.74|715.41|712.61|715.54|712.74|715.41|712.61|0
1651717100000|2022-05-05 02:18:20|715.54|712.74|715.41|712.61|715.54|712.74|715.41|712.61|0
1651717110000|2022-05-05 02:18:30|715.54|712.74|715.65|712.85|715.65|712.85|715.54|712.74|0
1651717120000|2022-05-05 02:18:40|715.54|712.74|715.54|712.74|715.65|712.85|715.54|712.74|0
1651717130000|2022-05-05 02:18:50|715.41|712.61|715.3|712.5|715.41|712.61|715.3|712.5|0
1651717140000|2022-05-05 02:19:00|715.41|712.61|715.41|712.61|715.54|712.74|715.41|712.61|0
1651717150000|2022-05-05 02:19:10|715.54|712.74|715.65|712.85|715.65|712.85|715.54|712.74|0
1651717160000|2022-05-05 02:19:20|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651717170000|2022-05-05 02:19:30|715.65|712.85|715.65|712.85|715.65|712.85|715.54|712.74|0
1651717180000|2022-05-05 02:19:40|715.54|712.74|715.41|712.61|715.54|712.74|715.41|712.61|0
1651717190000|2022-05-05 02:19:50|715.65|712.85|715.18|712.38|715.65|712.85|715.18|712.38|0
1651717200000|2022-05-05 02:20:00|715.41|712.61|715.65|712.85|715.65|712.85|715.41|712.61|0
1651717210000|2022-05-05 02:20:10|715.54|712.74|715.54|712.74|715.54|712.74|715.54|712.74|0
1651717220000|2022-05-05 02:20:20|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651717230000|2022-05-05 02:20:30|715.89|713.09|715.78|712.98|715.89|713.09|715.65|712.85|0
1651717240000|2022-05-05 02:20:40|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651717250000|2022-05-05 02:20:50|716.13|713.33|716.37|713.57|716.37|713.57|716.13|713.33|0
1651717270000|2022-05-05 02:21:10|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651717280000|2022-05-05 02:21:20|715.89|713.09|715.78|712.98|716.13|713.33|715.78|712.98|0
1651717290000|2022-05-05 02:21:30|715.89|713.09|715.89|713.09|715.89|713.09|715.41|712.61|0
1651717300000|2022-05-05 02:21:40|715.65|712.85|715.89|713.09|715.89|713.09|715.65|712.85|0
1651717310000|2022-05-05 02:21:50|716.13|713.33|716.37|713.57|716.37|713.57|716.13|713.33|0
1651717330000|2022-05-05 02:22:10|717.08|714.28|716.84|714.04|717.08|714.28|716.84|714.04|0
1651717340000|2022-05-05 02:22:20|716.97|714.17|717.32|714.52|717.32|714.52|716.97|714.17|0
1651717350000|2022-05-05 02:22:30|717.56|714.76|717.08|714.28|717.56|714.76|717.08|714.28|0
1651717380000|2022-05-05 02:23:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651717390000|2022-05-05 02:23:10|717.08|714.28|717.56|714.76|717.56|714.76|717.08|714.28|0
1651717400000|2022-05-05 02:23:20|717.32|714.52|717.21|714.41|717.32|714.52|717.21|714.41|0
1651717410000|2022-05-05 02:23:30|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651717440000|2022-05-05 02:24:00|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651717450000|2022-05-05 02:24:10|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651717460000|2022-05-05 02:24:20|717.8|715|717.8|715|717.8|715|717.8|715|0
1651717470000|2022-05-05 02:24:30|718.04|715.24|717.8|715|718.04|715.24|717.8|715|0
1651717480000|2022-05-05 02:24:40|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651717500000|2022-05-05 02:25:00|717.68|714.88|717.8|715|717.8|715|717.68|714.88|0
1651717510000|2022-05-05 02:25:10|717.92|715.12|717.8|715|718.04|715.24|717.8|715|0
1651717530000|2022-05-05 02:25:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651717550000|2022-05-05 02:25:50|717.8|715|717.08|714.28|717.8|715|717.08|714.28|0
1651717570000|2022-05-05 02:26:10|717.56|714.76|717.8|715|717.8|715|717.56|714.76|0
1651717590000|2022-05-05 02:26:30|717.56|714.76|717.8|715|717.8|715|717.56|714.76|0
1651717620000|2022-05-05 02:27:00|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651717630000|2022-05-05 02:27:10|717.8|715|717.8|715|717.8|715|717.56|714.76|0
1651717640000|2022-05-05 02:27:20|717.68|714.88|717.56|714.76|717.68|714.88|717.56|714.76|0
1651717650000|2022-05-05 02:27:30|717.32|714.52|717.56|714.76|717.56|714.76|717.32|714.52|0
1651717660000|2022-05-05 02:27:40|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651717670000|2022-05-05 02:27:50|717.08|714.28|717.08|714.28|717.08|714.28|716.97|714.17|0
1651717680000|2022-05-05 02:28:00|716.97|714.17|717.21|714.41|717.21|714.41|716.97|714.17|0
1651717690000|2022-05-05 02:28:10|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651717700000|2022-05-05 02:28:20|716.97|714.17|717.08|714.28|717.32|714.52|716.97|714.17|0
1651717710000|2022-05-05 02:28:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651717720000|2022-05-05 02:28:40|716.61|713.81|716.84|714.04|716.84|714.04|716.6|713.8|0
1651717730000|2022-05-05 02:28:50|717.08|714.28|716.97|714.17|717.08|714.28|716.97|714.17|0
1651717740000|2022-05-05 02:29:00|716.84|714.04|717.21|714.41|717.21|714.41|716.84|714.04|0
1651717750000|2022-05-05 02:29:10|717.32|714.52|717.08|714.28|717.32|714.52|717.08|714.28|0
1651717760000|2022-05-05 02:29:20|717.32|714.52|717.08|714.28|717.32|714.52|717.08|714.28|0
1651717780000|2022-05-05 02:29:40|716.84|714.04|717.08|714.28|717.08|714.28|716.84|714.04|0
1651717790000|2022-05-05 02:29:50|716.84|714.04|716.37|713.57|716.84|714.04|716.37|713.57|0
1651717800000|2022-05-05 02:30:00|716.25|713.45|716.37|713.57|716.37|713.57|716.25|713.45|0
1651717810000|2022-05-05 02:30:10|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651717820000|2022-05-05 02:30:20|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1651717830000|2022-05-05 02:30:30|716.13|713.33|715.89|713.09|716.13|713.33|715.89|713.09|0
1651717840000|2022-05-05 02:30:40|716.13|713.33|715.89|713.09|716.37|713.57|715.89|713.09|0
1651717850000|2022-05-05 02:30:50|716.13|713.33|715.89|713.09|716.13|713.33|715.89|713.09|0
1651717860000|2022-05-05 02:31:00|716.13|713.33|716.25|713.45|716.25|713.45|716.13|713.33|0
1651717870000|2022-05-05 02:31:10|716.37|713.57|716.37|713.57|716.37|713.57|716.13|713.33|0
1651717880000|2022-05-05 02:31:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651717890000|2022-05-05 02:31:30|716.37|713.57|716.49|713.69|716.49|713.69|716.37|713.57|0
1651717900000|2022-05-05 02:31:40|716.6|713.8|716.37|713.57|716.6|713.8|716.37|713.57|0
1651717920000|2022-05-05 02:32:00|716.13|713.33|716.37|713.57|716.37|713.57|716.13|713.33|0
1651717940000|2022-05-05 02:32:20|716.6|713.8|716.37|713.57|716.6|713.8|716.37|713.57|0
1651717950000|2022-05-05 02:32:30|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651717980000|2022-05-05 02:33:00|716.84|714.04|716.6|713.8|716.84|714.04|716.6|713.8|0
1651717990000|2022-05-05 02:33:10|716.49|713.69|716.6|713.8|716.6|713.8|716.49|713.69|0
1651718000000|2022-05-05 02:33:20|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651718010000|2022-05-05 02:33:30|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651718030000|2022-05-05 02:33:50|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1651718040000|2022-05-05 02:34:00|716.6|713.8|716.6|713.8|716.6|713.8|716.49|713.69|0
1651718050000|2022-05-05 02:34:10|716.37|713.57|716.6|713.8|716.6|713.8|716.37|713.57|0
1651718060000|2022-05-05 02:34:20|716.73|713.93|716.84|714.04|716.84|714.04|716.73|713.93|0
1651718070000|2022-05-05 02:34:30|716.6|713.8|716.73|713.93|716.84|714.04|716.6|713.8|0
1651718080000|2022-05-05 02:34:40|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651718090000|2022-05-05 02:34:50|717.08|714.28|716.97|714.17|717.08|714.28|716.97|714.17|0
1651718100000|2022-05-05 02:35:00|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651718110000|2022-05-05 02:35:10|716.84|714.04|717.32|714.52|717.32|714.52|716.84|714.04|0
1651718120000|2022-05-05 02:35:20|717.8|715|717.8|715|717.8|715|717.8|715|0
1651718130000|2022-05-05 02:35:30|717.68|714.88|717.8|715|717.8|715|717.68|714.88|0
1651718140000|2022-05-05 02:35:40|717.68|714.88|717.8|715|717.8|715|717.68|714.88|0
1651718150000|2022-05-05 02:35:50|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651718160000|2022-05-05 02:36:00|717.8|715|717.8|715|717.8|715|717.8|715|0
1651718200000|2022-05-05 02:36:40|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1651718210000|2022-05-05 02:36:50|717.32|714.52|717.32|714.52|717.32|714.52|717.32|714.52|0
1651718220000|2022-05-05 02:37:00|717.2|714.4|717.08|714.28|717.2|714.4|717.08|714.28|0
1651718240000|2022-05-05 02:37:20|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651718260000|2022-05-05 02:37:40|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651718270000|2022-05-05 02:37:50|717.32|714.52|717.32|714.52|717.44|714.64|717.32|714.52|0
1651718280000|2022-05-05 02:38:00|717.56|714.76|717.44|714.64|717.56|714.76|717.44|714.64|0
1651718290000|2022-05-05 02:38:10|717.32|714.52|717.44|714.64|717.44|714.64|717.32|714.52|0
1651718300000|2022-05-05 02:38:20|717.32|714.52|717.56|714.76|717.56|714.76|717.32|714.52|0
1651718320000|2022-05-05 02:38:40|717.32|714.52|717.08|714.28|717.32|714.52|717.08|714.28|0
1651718350000|2022-05-05 02:39:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651718360000|2022-05-05 02:39:20|716.73|713.93|716.6|713.8|716.73|713.93|716.6|713.8|0
1651718370000|2022-05-05 02:39:30|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651718380000|2022-05-05 02:39:40|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1651718390000|2022-05-05 02:39:50|716.84|714.04|716.6|713.8|716.84|714.04|716.6|713.8|0
1651718400000|2022-05-05 02:40:00|716.84|714.04|716.84|714.04|716.84|714.04|716.73|713.93|0
1651718410000|2022-05-05 02:40:10|716.6|713.8|716.84|714.04|716.84|714.04|716.6|713.8|0
1651718420000|2022-05-05 02:40:20|716.6|713.8|716.73|713.93|716.73|713.93|716.6|713.8|0
1651718430000|2022-05-05 02:40:30|716.6|713.8|716.6|713.8|716.73|713.93|716.6|713.8|0
1651718450000|2022-05-05 02:40:50|716.49|713.69|716.37|713.57|716.49|713.69|716.37|713.57|0
1651718460000|2022-05-05 02:41:00|716.49|713.69|716.6|713.8|716.6|713.8|716.49|713.69|0
1651718470000|2022-05-05 02:41:10|716.49|713.69|716.37|713.57|716.49|713.69|716.37|713.57|0
1651718480000|2022-05-05 02:41:20|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651718490000|2022-05-05 02:41:30|716.25|713.45|716.37|713.57|716.37|713.57|716.13|713.33|0
1651718500000|2022-05-05 02:41:40|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651718530000|2022-05-05 02:42:10|716.25|713.45|716.25|713.45|716.37|713.57|716.13|713.33|0
1651718540000|2022-05-05 02:42:20|716.13|713.33|716.37|713.57|716.37|713.57|716.13|713.33|0
1651718550000|2022-05-05 02:42:30|716.13|713.33|716.13|713.33|716.25|713.45|716.13|713.33|0
1651718610000|2022-05-05 02:43:30|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651718620000|2022-05-05 02:43:40|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651718630000|2022-05-05 02:43:50|716.37|713.57|716.6|713.8|716.6|713.8|716.37|713.57|0
1651718650000|2022-05-05 02:44:10|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651718660000|2022-05-05 02:44:20|716.84|714.04|716.37|713.57|716.84|714.04|716.37|713.57|0
1651718680000|2022-05-05 02:44:40|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651718690000|2022-05-05 02:44:50|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1651718700000|2022-05-05 02:45:00|716.13|713.33|716.37|713.57|716.37|713.57|716.13|713.33|0
1651718720000|2022-05-05 02:45:20|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651718740000|2022-05-05 02:45:40|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651718750000|2022-05-05 02:45:50|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1651718760000|2022-05-05 02:46:00|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651718800000|2022-05-05 02:46:40|716.6|713.8|716.73|713.93|716.84|714.04|716.6|713.8|0
1651718810000|2022-05-05 02:46:50|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651718830000|2022-05-05 02:47:10|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651718840000|2022-05-05 02:47:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651718850000|2022-05-05 02:47:30|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651718860000|2022-05-05 02:47:40|716.84|714.04|716.25|713.45|716.84|714.04|716.25|713.45|0
1651718870000|2022-05-05 02:47:50|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651718900000|2022-05-05 02:48:20|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651718930000|2022-05-05 02:48:50|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651718940000|2022-05-05 02:49:00|716.01|713.21|716.01|713.21|716.01|713.21|716.01|713.21|0
1651718950000|2022-05-05 02:49:10|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651718970000|2022-05-05 02:49:30|716.25|713.45|716.25|713.45|716.25|713.45|716.25|713.45|0
1651718980000|2022-05-05 02:49:40|716.36|713.56|716.13|713.33|716.36|713.56|716.13|713.33|0
1651718990000|2022-05-05 02:49:50|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651719000000|2022-05-05 02:50:00|716.01|713.21|715.65|712.85|716.01|713.21|715.65|712.85|0
1651719010000|2022-05-05 02:50:10|715.41|712.61|715.65|712.85|715.65|712.85|715.41|712.61|0
1651719020000|2022-05-05 02:50:20|715.41|712.61|715.41|712.61|715.54|712.74|715.41|712.61|0
1651719030000|2022-05-05 02:50:30|715.3|712.5|715.17|712.37|715.41|712.61|715.17|712.37|0
1651719040000|2022-05-05 02:50:40|715.41|712.61|715.65|712.85|715.65|712.85|715.41|712.61|0
1651719060000|2022-05-05 02:51:00|715.77|712.97|715.89|713.09|715.89|713.09|715.77|712.97|0
1651719070000|2022-05-05 02:51:10|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651719080000|2022-05-05 02:51:20|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651719090000|2022-05-05 02:51:30|715.65|712.85|715.77|712.97|715.77|712.97|715.65|712.85|0
1651719110000|2022-05-05 02:51:50|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651719120000|2022-05-05 02:52:00|716.01|713.21|716.01|713.21|716.13|713.33|716.01|713.21|0
1651719130000|2022-05-05 02:52:10|716.13|713.33|716.01|713.21|716.13|713.33|716.01|713.21|0
1651719140000|2022-05-05 02:52:20|716.13|713.33|715.89|713.09|716.13|713.33|715.89|713.09|0
1651719150000|2022-05-05 02:52:30|715.77|712.97|716.01|713.21|716.01|713.21|715.77|712.97|0
1651719160000|2022-05-05 02:52:40|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651719170000|2022-05-05 02:52:50|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651719180000|2022-05-05 02:53:00|716.25|713.45|716.25|713.45|716.25|713.45|716.13|713.33|0
1651719190000|2022-05-05 02:53:10|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651719210000|2022-05-05 02:53:30|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651719220000|2022-05-05 02:53:40|716.25|713.45|716.25|713.45|716.25|713.45|716.13|713.33|0
1651719230000|2022-05-05 02:53:50|716.36|713.56|716.13|713.33|716.36|713.56|716.13|713.33|0
1651719250000|2022-05-05 02:54:10|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651719270000|2022-05-05 02:54:30|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651719280000|2022-05-05 02:54:40|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651719290000|2022-05-05 02:54:50|716.25|713.45|716.25|713.45|716.36|713.56|716.25|713.45|0
1651719300000|2022-05-05 02:55:00|716.36|713.56|716.25|713.45|716.36|713.56|716.25|713.45|0
1651719310000|2022-05-05 02:55:10|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1651719330000|2022-05-05 02:55:30|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651719340000|2022-05-05 02:55:40|716.36|713.56|716.13|713.33|716.36|713.56|716.13|713.33|0
1651719360000|2022-05-05 02:56:00|715.89|713.09|715.65|712.85|715.89|713.09|715.65|712.85|0
1651719380000|2022-05-05 02:56:20|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651719420000|2022-05-05 02:57:00|715.77|712.97|715.89|713.09|715.89|713.09|715.77|712.97|0
1651719450000|2022-05-05 02:57:30|716.13|713.33|716.25|713.45|716.25|713.45|716.13|713.33|0
1651719460000|2022-05-05 02:57:40|716.13|713.33|716.6|713.8|716.6|713.8|716.13|713.33|0
1651719470000|2022-05-05 02:57:50|716.73|713.93|716.6|713.8|716.73|713.93|716.6|713.8|0
1651719480000|2022-05-05 02:58:00|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1651719490000|2022-05-05 02:58:10|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1651719500000|2022-05-05 02:58:20|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1651719510000|2022-05-05 02:58:30|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1651719520000|2022-05-05 02:58:40|716.96|714.16|716.96|714.16|716.96|714.16|716.96|714.16|0
1651719530000|2022-05-05 02:58:50|717.08|714.28|717.08|714.28|717.08|714.28|716.84|714.04|0
1651719600000|2022-05-05 03:00:00|716.6|713.8|716.13|713.33|716.6|713.8|716.13|713.33|0
1651719610000|2022-05-05 03:00:10|716.36|713.56|716.6|713.8|716.6|713.8|716.36|713.56|0
1651719630000|2022-05-05 03:00:30|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1651719640000|2022-05-05 03:00:40|716.25|713.45|716.36|713.56|716.36|713.56|716.25|713.45|0
1651719650000|2022-05-05 03:00:50|716.25|713.45|716.13|713.33|716.25|713.45|716.13|713.33|0
1651719660000|2022-05-05 03:01:00|715.77|712.97|715.65|712.85|715.77|712.97|715.65|712.85|0
1651719670000|2022-05-05 03:01:10|715.41|712.61|715.3|712.5|715.41|712.61|715.3|712.5|0
1651719680000|2022-05-05 03:01:20|715.17|712.37|714.93|712.13|715.17|712.37|714.93|712.13|0
1651719690000|2022-05-05 03:01:30|714.82|712.02|714.46|711.66|714.82|712.02|714.46|711.66|0
1651719700000|2022-05-05 03:01:40|714.7|711.9|714.93|712.13|714.93|712.13|714.7|711.9|0
1651719710000|2022-05-05 03:01:50|715.06|712.26|714.93|712.13|715.06|712.26|714.93|712.13|0
1651719720000|2022-05-05 03:02:00|714.82|712.02|714.93|712.13|714.93|712.13|714.82|712.02|0
1651719730000|2022-05-05 03:02:10|714.7|711.9|714.93|712.13|714.93|712.13|714.7|711.9|0
1651719740000|2022-05-05 03:02:20|715.06|712.26|714.93|712.13|715.06|712.26|714.93|712.13|0
1651719750000|2022-05-05 03:02:30|714.82|712.02|714.82|712.02|714.82|712.02|714.82|712.02|0
1651719760000|2022-05-05 03:02:40|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1651719830000|2022-05-05 03:03:50|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651719840000|2022-05-05 03:04:00|714.93|712.13|715.06|712.26|715.06|712.26|714.93|712.13|0
1651719850000|2022-05-05 03:04:10|714.93|712.13|715.06|712.26|715.06|712.26|714.93|712.13|0
1651719860000|2022-05-05 03:04:20|714.93|712.13|715.65|712.85|715.65|712.85|714.93|712.13|0
1651719880000|2022-05-05 03:04:40|715.41|712.61|715.41|712.61|715.53|712.73|715.41|712.61|0
1651719900000|2022-05-05 03:05:00|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1651719960000|2022-05-05 03:06:00|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651719980000|2022-05-05 03:06:20|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651719990000|2022-05-05 03:06:30|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651720000000|2022-05-05 03:06:40|715.53|712.73|715.41|712.61|715.53|712.73|715.41|712.61|0
1651720020000|2022-05-05 03:07:00|715.65|712.85|716.01|713.21|716.01|713.21|715.65|712.85|0
1651720030000|2022-05-05 03:07:10|716.12|713.32|716.12|713.32|716.12|713.32|716.12|713.32|0
1651720050000|2022-05-05 03:07:30|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1651720090000|2022-05-05 03:08:10|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651720100000|2022-05-05 03:08:20|715.53|712.73|715.53|712.73|715.53|712.73|715.41|712.61|0
1651720110000|2022-05-05 03:08:30|715.65|712.85|715.65|712.85|715.65|712.85|715.65|712.85|0
1651720120000|2022-05-05 03:08:40|715.41|712.61|715.41|712.61|715.41|712.61|715.41|712.61|0
1651720130000|2022-05-05 03:08:50|715.65|712.85|715.41|712.61|715.65|712.85|715.41|712.61|0
1651720140000|2022-05-05 03:09:00|715.53|712.73|715.53|712.73|715.53|712.73|715.53|712.73|0
1651720150000|2022-05-05 03:09:10|715.41|712.61|715.53|712.73|715.53|712.73|715.41|712.61|0
1651720160000|2022-05-05 03:09:20|715.41|712.61|715.53|712.73|715.53|712.73|715.41|712.61|0
1651720170000|2022-05-05 03:09:30|715.65|712.85|715.06|712.26|715.65|712.85|715.06|712.26|0
1651720180000|2022-05-05 03:09:40|715.17|712.37|715.06|712.26|715.17|712.37|715.06|712.26|0
1651720190000|2022-05-05 03:09:50|714.93|712.13|713.5|710.7|714.93|712.13|713.5|710.7|0
1651720200000|2022-05-05 03:10:00|713.27|710.47|713.74|710.94|713.74|710.94|713.27|710.47|0
1651720210000|2022-05-05 03:10:10|713.98|711.18|714.22|711.42|714.22|711.42|713.98|711.18|0
1651720220000|2022-05-05 03:10:20|713.98|711.18|713.74|710.94|713.98|711.18|713.74|710.94|0
1651720230000|2022-05-05 03:10:30|713.87|711.07|713.98|711.18|713.98|711.18|713.87|711.07|0
1651720240000|2022-05-05 03:10:40|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1651720250000|2022-05-05 03:10:50|714.1|711.3|714.22|711.42|714.22|711.42|713.98|711.18|0
1651720260000|2022-05-05 03:11:00|713.98|711.18|713.87|711.07|713.98|711.18|713.74|710.94|0
1651720270000|2022-05-05 03:11:10|713.74|710.94|713.87|711.07|713.87|711.07|713.74|710.94|0
1651720280000|2022-05-05 03:11:20|713.74|710.94|713.87|711.07|713.87|711.07|713.74|710.94|0
1651720290000|2022-05-05 03:11:30|713.98|711.18|714.1|711.3|714.1|711.3|713.98|711.18|0
1651720300000|2022-05-05 03:11:40|714.22|711.42|714.1|711.3|714.22|711.42|714.1|711.3|0
1651720310000|2022-05-05 03:11:50|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1651720320000|2022-05-05 03:12:00|714.46|711.66|714.46|711.66|714.46|711.66|714.46|711.66|0
1651720330000|2022-05-05 03:12:10|714.34|711.54|714.34|711.54|714.46|711.66|714.34|711.54|0
1651720340000|2022-05-05 03:12:20|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1651720350000|2022-05-05 03:12:30|714.46|711.66|714.46|711.66|714.46|711.66|714.46|711.66|0
1651720360000|2022-05-05 03:12:40|714.58|711.78|714.58|711.78|714.69|711.89|714.58|711.78|0
1651720370000|2022-05-05 03:12:50|714.69|711.89|714.58|711.78|714.69|711.89|714.58|711.78|0
1651720380000|2022-05-05 03:13:00|714.46|711.66|714.46|711.66|714.46|711.66|714.46|711.66|0
1651720420000|2022-05-05 03:13:40|714.22|711.42|713.98|711.18|714.22|711.42|713.98|711.18|0
1651720450000|2022-05-05 03:14:10|714.22|711.42|714.1|711.3|714.22|711.42|714.1|711.3|0
1651720460000|2022-05-05 03:14:20|713.98|711.18|713.98|711.18|713.98|711.18|713.98|711.18|0
1651720500000|2022-05-05 03:15:00|713.74|710.94|713.98|711.18|713.98|711.18|713.74|710.94|0
1651720530000|2022-05-05 03:15:30|713.74|710.94|713.27|710.47|713.74|710.94|713.27|710.47|0
1651720540000|2022-05-05 03:15:40|713.5|710.7|713.74|710.94|713.74|710.94|713.5|710.7|0
1651720550000|2022-05-05 03:15:50|713.5|710.7|713.74|710.94|713.74|710.94|713.5|710.7|0
1651720570000|2022-05-05 03:16:10|713.5|710.7|713.5|710.7|713.5|710.7|713.5|710.7|0
1651720590000|2022-05-05 03:16:30|713.26|710.46|713.5|710.7|713.5|710.7|713.26|710.46|0
1651720600000|2022-05-05 03:16:40|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651720630000|2022-05-05 03:17:10|713.39|710.59|713.26|710.46|713.39|710.59|713.26|710.46|0
1651720700000|2022-05-05 03:18:20|713.5|710.7|713.5|710.7|713.5|710.7|713.5|710.7|0
1651720710000|2022-05-05 03:18:30|713.74|710.94|713.74|710.94|713.74|710.94|713.74|710.94|0
1651720730000|2022-05-05 03:18:50|713.5|710.7|713.5|710.7|713.5|710.7|713.5|710.7|0
1651720740000|2022-05-05 03:19:00|713.39|710.59|713.39|710.59|713.39|710.59|713.39|710.59|0
1651720750000|2022-05-05 03:19:10|713.5|710.7|713.26|710.46|713.5|710.7|713.26|710.46|0
1651720780000|2022-05-05 03:19:40|713.15|710.35|713.03|710.23|713.15|710.35|713.03|710.23|0
1651720790000|2022-05-05 03:19:50|712.79|709.99|712.31|709.51|712.79|709.99|712.31|709.51|0
1651720800000|2022-05-05 03:20:00|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651720810000|2022-05-05 03:20:10|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651720830000|2022-05-05 03:20:30|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651720840000|2022-05-05 03:20:40|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651720850000|2022-05-05 03:20:50|713.03|710.23|712.91|710.11|713.03|710.23|712.79|709.99|0
1651720860000|2022-05-05 03:21:00|713.03|710.23|713.15|710.35|713.26|710.46|713.03|710.23|0
1651720870000|2022-05-05 03:21:10|713.26|710.46|713.03|710.23|713.26|710.46|713.03|710.23|0
1651720880000|2022-05-05 03:21:20|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651720910000|2022-05-05 03:21:50|713.39|710.59|713.5|710.7|713.5|710.7|713.39|710.59|0
1651720930000|2022-05-05 03:22:10|713.26|710.46|713.03|710.23|713.26|710.46|713.03|710.23|0
1651720940000|2022-05-05 03:22:20|712.91|710.11|713.26|710.46|713.26|710.46|712.91|710.11|0
1651720950000|2022-05-05 03:22:30|713.5|710.7|713.5|710.7|713.5|710.7|713.5|710.7|0
1651720960000|2022-05-05 03:22:40|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651720980000|2022-05-05 03:23:00|713.15|710.35|713.26|710.46|713.26|710.46|713.15|710.35|0
1651720990000|2022-05-05 03:23:10|713.15|710.35|713.26|710.46|713.26|710.46|713.15|710.35|0
1651721000000|2022-05-05 03:23:20|713.15|710.35|713.03|710.23|713.15|710.35|713.03|710.23|0
1651721010000|2022-05-05 03:23:30|712.91|710.11|713.03|710.23|713.03|710.23|712.91|710.11|0
1651721030000|2022-05-05 03:23:50|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651721070000|2022-05-05 03:24:30|713.15|710.35|713.15|710.35|713.15|710.35|713.15|710.35|0
1651721080000|2022-05-05 03:24:40|713.03|710.23|713.03|710.23|713.03|710.23|713.03|710.23|0
1651721100000|2022-05-05 03:25:00|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651721160000|2022-05-05 03:26:00|712.67|709.87|712.55|709.75|712.67|709.87|712.55|709.75|0
1651721210000|2022-05-05 03:26:50|712.79|709.99|712.91|710.11|712.91|710.11|712.79|709.99|0
1651721220000|2022-05-05 03:27:00|713.03|710.23|713.03|710.23|713.03|710.23|713.03|710.23|0
1651721230000|2022-05-05 03:27:10|712.79|709.99|712.91|710.11|712.91|710.11|712.79|709.99|0
1651721240000|2022-05-05 03:27:20|712.79|709.99|712.79|709.99|712.79|709.99|712.55|709.75|0
1651721250000|2022-05-05 03:27:30|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651721260000|2022-05-05 03:27:40|712.44|709.64|712.31|709.51|712.44|709.64|712.31|709.51|0
1651721270000|2022-05-05 03:27:50|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1651721290000|2022-05-05 03:28:10|711.6|708.8|711.72|708.92|711.72|708.92|711.6|708.8|0
1651721300000|2022-05-05 03:28:20|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1651721310000|2022-05-05 03:28:30|712.07|709.27|712.07|709.27|712.07|709.27|712.07|709.27|0
1651721360000|2022-05-05 03:29:20|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1651721370000|2022-05-05 03:29:30|712.07|709.27|711.96|709.16|712.07|709.27|711.96|709.16|0
1651721380000|2022-05-05 03:29:40|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1651721390000|2022-05-05 03:29:50|711.6|708.8|711.6|708.8|711.6|708.8|711.6|708.8|0
1651721400000|2022-05-05 03:30:00|711.84|709.04|711.84|709.04|711.84|709.04|711.84|709.04|0
1651721440000|2022-05-05 03:30:40|712.07|709.27|712.07|709.27|712.07|709.27|712.07|709.27|0
1651721470000|2022-05-05 03:31:10|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651721480000|2022-05-05 03:31:20|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651721490000|2022-05-05 03:31:30|712.67|709.87|712.55|709.75|712.67|709.87|712.55|709.75|0
1651721510000|2022-05-05 03:31:50|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651721520000|2022-05-05 03:32:00|712.55|709.75|712.67|709.87|712.67|709.87|712.55|709.75|0
1651721530000|2022-05-05 03:32:10|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651721540000|2022-05-05 03:32:20|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651721560000|2022-05-05 03:32:40|713.03|710.23|713.03|710.23|713.03|710.23|713.03|710.23|0
1651721570000|2022-05-05 03:32:50|713.15|710.35|713.03|710.23|713.15|710.35|713.03|710.23|0
1651721600000|2022-05-05 03:33:20|713.15|710.35|713.03|710.23|713.15|710.35|713.03|710.23|0
1651721610000|2022-05-05 03:33:30|713.15|710.35|713.15|710.35|713.15|710.35|713.03|710.23|0
1651721620000|2022-05-05 03:33:40|713.26|710.46|713.03|710.23|713.26|710.46|713.03|710.23|0
1651721640000|2022-05-05 03:34:00|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651721650000|2022-05-05 03:34:10|713.5|710.7|713.39|710.59|713.5|710.7|713.39|710.59|0
1651721660000|2022-05-05 03:34:20|713.5|710.7|713.39|710.59|713.5|710.7|713.26|710.46|0
1651721670000|2022-05-05 03:34:30|713.26|710.46|713.15|710.35|713.26|710.46|713.15|710.35|0
1651721680000|2022-05-05 03:34:40|713.03|710.23|713.26|710.46|713.26|710.46|713.03|710.23|0
1651721730000|2022-05-05 03:35:30|713.39|710.59|713.26|710.46|713.39|710.59|713.26|710.46|0
1651721740000|2022-05-05 03:35:40|713.39|710.59|713.39|710.59|713.39|710.59|713.39|710.59|0
1651721750000|2022-05-05 03:35:50|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651721780000|2022-05-05 03:36:20|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651721800000|2022-05-05 03:36:40|713.15|710.35|713.02|710.22|713.15|710.35|713.02|710.22|0
1651721810000|2022-05-05 03:36:50|713.15|710.35|713.15|710.35|713.15|710.35|713.15|710.35|0
1651721820000|2022-05-05 03:37:00|713.02|710.22|713.02|710.22|713.02|710.22|712.91|710.11|0
1651721830000|2022-05-05 03:37:10|712.79|709.99|713.02|710.22|713.02|710.22|712.79|709.99|0
1651721840000|2022-05-05 03:37:20|712.79|709.99|712.31|709.51|712.79|709.99|712.31|709.51|0
1651721850000|2022-05-05 03:37:30|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651721860000|2022-05-05 03:37:40|712.67|709.87|712.67|709.87|712.67|709.87|712.67|709.87|0
1651721870000|2022-05-05 03:37:50|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651721880000|2022-05-05 03:38:00|713.02|710.22|713.02|710.22|713.02|710.22|712.91|710.11|0
1651721900000|2022-05-05 03:38:20|712.79|709.99|712.79|709.99|712.91|710.11|712.79|709.99|0
1651721920000|2022-05-05 03:38:40|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651721930000|2022-05-05 03:38:50|713.15|710.35|713.02|710.22|713.15|710.35|713.02|710.22|0
1651721970000|2022-05-05 03:39:30|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651721980000|2022-05-05 03:39:40|713.5|710.7|713.5|710.7|713.5|710.7|713.5|710.7|0
1651722010000|2022-05-05 03:40:10|713.62|710.82|713.5|710.7|713.62|710.82|713.5|710.7|0
1651722030000|2022-05-05 03:40:30|713.62|710.82|713.62|710.82|713.62|710.82|713.62|710.82|0
1651722040000|2022-05-05 03:40:40|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651722080000|2022-05-05 03:41:20|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651722110000|2022-05-05 03:41:50|713.26|710.46|713.02|710.22|713.26|710.46|713.02|710.22|0
1651722130000|2022-05-05 03:42:10|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651722140000|2022-05-05 03:42:20|713.02|710.22|712.79|709.99|713.02|710.22|712.79|709.99|0
1651722150000|2022-05-05 03:42:30|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651722160000|2022-05-05 03:42:40|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651722190000|2022-05-05 03:43:10|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651722230000|2022-05-05 03:43:50|712.55|709.75|712.55|709.75|712.67|709.87|712.55|709.75|0
1651722250000|2022-05-05 03:44:10|712.31|709.51|712.43|709.63|712.43|709.63|712.31|709.51|0
1651722260000|2022-05-05 03:44:20|712.55|709.75|712.79|709.99|712.79|709.99|712.55|709.75|0
1651722270000|2022-05-05 03:44:30|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651722280000|2022-05-05 03:44:40|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651722290000|2022-05-05 03:44:50|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651722300000|2022-05-05 03:45:00|712.91|710.11|713.02|710.22|713.02|710.22|712.91|710.11|0
1651722330000|2022-05-05 03:45:30|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651722350000|2022-05-05 03:45:50|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651722370000|2022-05-05 03:46:10|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651722380000|2022-05-05 03:46:20|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651722430000|2022-05-05 03:47:10|713.26|710.46|713.15|710.35|713.26|710.46|713.15|710.35|0
1651722440000|2022-05-05 03:47:20|713.26|710.46|713.02|710.22|713.26|710.46|713.02|710.22|0
1651722450000|2022-05-05 03:47:30|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651722460000|2022-05-05 03:47:40|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651722470000|2022-05-05 03:47:50|712.79|709.99|712.91|710.11|712.91|710.11|712.79|709.99|0
1651722480000|2022-05-05 03:48:00|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651722530000|2022-05-05 03:48:50|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651722540000|2022-05-05 03:49:00|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651722550000|2022-05-05 03:49:10|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651722560000|2022-05-05 03:49:20|712.55|709.75|712.67|709.87|712.67|709.87|712.55|709.75|0
1651722570000|2022-05-05 03:49:30|712.55|709.75|712.67|709.87|712.67|709.87|712.55|709.75|0
1651722590000|2022-05-05 03:49:50|712.55|709.75|712.67|709.87|712.67|709.87|712.55|709.75|0
1651722600000|2022-05-05 03:50:00|712.79|709.99|712.79|709.99|712.79|709.99|712.79|709.99|0
1651722630000|2022-05-05 03:50:30|712.91|710.11|712.79|709.99|712.91|710.11|712.79|709.99|0
1651722660000|2022-05-05 03:51:00|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651722670000|2022-05-05 03:51:10|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651722680000|2022-05-05 03:51:20|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651722750000|2022-05-05 03:52:30|712.31|709.51|712.43|709.63|712.43|709.63|712.31|709.51|0
1651722760000|2022-05-05 03:52:40|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651722790000|2022-05-05 03:53:10|712.79|709.99|713.02|710.22|713.02|710.22|712.79|709.99|0
1651722810000|2022-05-05 03:53:30|713.15|710.35|713.15|710.35|713.15|710.35|713.15|710.35|0
1651722820000|2022-05-05 03:53:40|713.5|710.7|713.15|710.35|713.5|710.7|713.02|710.22|0
1651722830000|2022-05-05 03:53:50|713.02|710.22|713.02|710.22|713.15|710.35|713.02|710.22|0
1651722840000|2022-05-05 03:54:00|713.15|710.35|713.15|710.35|713.15|710.35|713.15|710.35|0
1651722850000|2022-05-05 03:54:10|713.26|710.46|713.26|710.46|713.5|710.7|713.26|710.46|0
1651722870000|2022-05-05 03:54:30|713.15|710.35|713.26|710.46|713.26|710.46|713.15|710.35|0
1651722900000|2022-05-05 03:55:00|713.15|710.35|713.15|710.35|713.15|710.35|713.02|710.22|0
1651722920000|2022-05-05 03:55:20|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651722930000|2022-05-05 03:55:30|713.15|710.35|713.15|710.35|713.15|710.35|713.15|710.35|0
1651722940000|2022-05-05 03:55:40|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651722960000|2022-05-05 03:56:00|713.38|710.58|713.38|710.58|713.38|710.58|713.38|710.58|0
1651722970000|2022-05-05 03:56:10|713.26|710.46|713.02|710.22|713.26|710.46|713.02|710.22|0
1651722990000|2022-05-05 03:56:30|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651723000000|2022-05-05 03:56:40|713.38|710.58|713.38|710.58|713.38|710.58|713.38|710.58|0
1651723010000|2022-05-05 03:56:50|713.26|710.46|713.26|710.46|713.26|710.46|713.26|710.46|0
1651723020000|2022-05-05 03:57:00|713.38|710.58|713.38|710.58|713.38|710.58|713.26|710.46|0
1651723030000|2022-05-05 03:57:10|713.26|710.46|713.26|710.46|713.38|710.58|713.26|710.46|0
1651723040000|2022-05-05 03:57:20|713.5|710.7|713.26|710.46|713.5|710.7|713.26|710.46|0
1651723050000|2022-05-05 03:57:30|713.38|710.58|713.02|710.22|713.38|710.58|713.02|710.22|0
1651723060000|2022-05-05 03:57:40|712.91|710.11|712.67|709.87|712.91|710.11|712.67|709.87|0
1651723070000|2022-05-05 03:57:50|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723080000|2022-05-05 03:58:00|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651723090000|2022-05-05 03:58:10|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723100000|2022-05-05 03:58:20|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651723110000|2022-05-05 03:58:30|712.78|709.98|713.02|710.22|713.02|710.22|712.78|709.98|0
1651723130000|2022-05-05 03:58:50|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723220000|2022-05-05 04:00:20|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651723240000|2022-05-05 04:00:40|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723260000|2022-05-05 04:01:00|712.67|709.87|712.67|709.87|712.67|709.87|712.67|709.87|0
1651723270000|2022-05-05 04:01:10|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723290000|2022-05-05 04:01:30|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651723300000|2022-05-05 04:01:40|712.67|709.87|712.67|709.87|712.67|709.87|712.67|709.87|0
1651723310000|2022-05-05 04:01:50|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723350000|2022-05-05 04:02:30|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651723360000|2022-05-05 04:02:40|712.78|709.98|712.55|709.75|712.78|709.98|712.55|709.75|0
1651723370000|2022-05-05 04:02:50|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651723380000|2022-05-05 04:03:00|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651723440000|2022-05-05 04:04:00|712.67|709.87|712.78|709.98|712.78|709.98|712.67|709.87|0
1651723450000|2022-05-05 04:04:10|712.67|709.87|712.55|709.75|712.67|709.87|712.55|709.75|0
1651723460000|2022-05-05 04:04:20|712.78|709.98|712.55|709.75|712.78|709.98|712.55|709.75|0
1651723480000|2022-05-05 04:04:40|712.43|709.63|712.31|709.51|712.43|709.63|712.31|709.51|0
1651723520000|2022-05-05 04:05:20|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723540000|2022-05-05 04:05:40|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651723560000|2022-05-05 04:06:00|712.67|709.87|712.67|709.87|712.67|709.87|712.67|709.87|0
1651723580000|2022-05-05 04:06:20|712.55|709.75|712.91|710.11|712.91|710.11|712.55|709.75|0
1651723590000|2022-05-05 04:06:30|712.78|709.98|712.91|710.11|712.91|710.11|712.78|709.98|0
1651723610000|2022-05-05 04:06:50|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723620000|2022-05-05 04:07:00|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651723630000|2022-05-05 04:07:10|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723640000|2022-05-05 04:07:20|712.91|710.11|712.78|709.98|712.91|710.11|712.78|709.98|0
1651723650000|2022-05-05 04:07:30|712.91|710.11|713.02|710.22|713.02|710.22|712.91|710.11|0
1651723700000|2022-05-05 04:08:20|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651723710000|2022-05-05 04:08:30|712.78|709.98|713.02|710.22|713.02|710.22|712.78|709.98|0
1651723740000|2022-05-05 04:09:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723760000|2022-05-05 04:09:20|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651723770000|2022-05-05 04:09:30|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723810000|2022-05-05 04:10:10|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651723840000|2022-05-05 04:10:40|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651723860000|2022-05-05 04:11:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651723880000|2022-05-05 04:11:20|712.67|709.87|712.55|709.75|712.67|709.87|712.55|709.75|0
1651723890000|2022-05-05 04:11:30|712.78|709.98|712.91|710.11|712.91|710.11|712.78|709.98|0
1651723910000|2022-05-05 04:11:50|712.78|709.98|712.91|710.11|712.91|710.11|712.78|709.98|0
1651723920000|2022-05-05 04:12:00|712.78|709.98|712.67|709.87|712.78|709.98|712.67|709.87|0
1651723930000|2022-05-05 04:12:10|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651723940000|2022-05-05 04:12:20|712.67|709.87|712.67|709.87|712.67|709.87|712.67|709.87|0
1651723950000|2022-05-05 04:12:30|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1651723960000|2022-05-05 04:12:40|712.67|709.87|712.55|709.75|712.67|709.87|712.55|709.75|0
1651723970000|2022-05-05 04:12:50|712.67|709.87|712.67|709.87|712.67|709.87|712.67|709.87|0
1651723980000|2022-05-05 04:13:00|712.55|709.75|712.67|709.87|712.78|709.98|712.55|709.75|0
1651724000000|2022-05-05 04:13:20|712.55|709.75|712.78|709.98|712.78|709.98|712.55|709.75|0
1651724030000|2022-05-05 04:13:50|712.91|710.11|713.02|710.22|713.02|710.22|712.91|710.11|0
1651724040000|2022-05-05 04:14:00|713.15|710.35|713.15|710.35|713.15|710.35|713.15|710.35|0
1651724060000|2022-05-05 04:14:20|713.14|710.34|713.02|710.22|713.14|710.34|713.02|710.22|0
1651724070000|2022-05-05 04:14:30|712.91|710.11|712.78|709.98|712.91|710.11|712.78|709.98|0
1651724090000|2022-05-05 04:14:50|712.67|709.87|712.67|709.87|712.67|709.87|712.54|709.74|0
1651724100000|2022-05-05 04:15:00|712.54|709.74|712.54|709.74|712.54|709.74|712.54|709.74|0
1651724110000|2022-05-05 04:15:10|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651724130000|2022-05-05 04:15:30|712.91|710.11|712.78|709.98|712.91|710.11|712.78|709.98|0
1651724140000|2022-05-05 04:15:40|712.91|710.11|712.78|709.98|712.91|710.11|712.78|709.98|0
1651724150000|2022-05-05 04:15:50|712.91|710.11|712.91|710.11|712.91|710.11|712.78|709.98|0
1651724160000|2022-05-05 04:16:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651724170000|2022-05-05 04:16:10|712.91|710.11|713.14|710.34|713.14|710.34|712.91|710.11|0
1651724180000|2022-05-05 04:16:20|713.26|710.46|713.02|710.22|713.26|710.46|713.02|710.22|0
1651724220000|2022-05-05 04:17:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651724250000|2022-05-05 04:17:30|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651724260000|2022-05-05 04:17:40|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651724340000|2022-05-05 04:19:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651724350000|2022-05-05 04:19:10|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651724370000|2022-05-05 04:19:30|712.78|709.98|712.91|710.11|712.91|710.11|712.78|709.98|0
1651724400000|2022-05-05 04:20:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651724430000|2022-05-05 04:20:30|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651724440000|2022-05-05 04:20:40|713.02|710.22|713.02|710.22|713.02|710.22|713.02|710.22|0
1651724520000|2022-05-05 04:22:00|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651724750000|2022-05-05 04:25:50|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651724760000|2022-05-05 04:26:00|712.07|709.27|712.07|709.27|712.07|709.27|712.07|709.27|0
1651724770000|2022-05-05 04:26:10|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651724800000|2022-05-05 04:26:40|712.19|709.39|712.07|709.27|712.19|709.39|712.07|709.27|0
1651724820000|2022-05-05 04:27:00|712.19|709.39|712.19|709.39|712.19|709.39|712.07|709.27|0
1651724840000|2022-05-05 04:27:20|712.07|709.27|712.07|709.27|712.07|709.27|712.07|709.27|0
1651724850000|2022-05-05 04:27:30|712.19|709.39|712.19|709.39|712.19|709.39|712.19|709.39|0
1651724860000|2022-05-05 04:27:40|712.07|709.27|712.31|709.51|712.31|709.51|712.07|709.27|0
1651724910000|2022-05-05 04:28:30|712.54|709.74|712.54|709.74|712.54|709.74|712.54|709.74|0
1651724920000|2022-05-05 04:28:40|712.43|709.63|712.31|709.51|712.43|709.63|712.31|709.51|0
1651724930000|2022-05-05 04:28:50|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651724970000|2022-05-05 04:29:30|712.91|710.11|712.91|710.11|712.91|710.11|712.91|710.11|0
1651724980000|2022-05-05 04:29:40|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651725000000|2022-05-05 04:30:00|712.54|709.74|712.07|709.27|712.54|709.74|712.07|709.27|0
1651725030000|2022-05-05 04:30:30|712.19|709.39|712.19|709.39|712.19|709.39|712.19|709.39|0
1651725040000|2022-05-05 04:30:40|712.07|709.27|712.19|709.39|712.19|709.39|712.07|709.27|0
1651725050000|2022-05-05 04:30:50|712.07|709.27|712.19|709.39|712.19|709.39|712.07|709.27|0
1651725060000|2022-05-05 04:31:00|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1651725100000|2022-05-05 04:31:40|712.54|709.74|712.67|709.87|712.67|709.87|712.54|709.74|0
1651725120000|2022-05-05 04:32:00|712.54|709.74|712.54|709.74|712.54|709.74|712.54|709.74|0
1651725130000|2022-05-05 04:32:10|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651725200000|2022-05-05 04:33:20|712.67|709.87|713.02|710.22|713.02|710.22|712.67|709.87|0
1651725210000|2022-05-05 04:33:30|712.78|709.98|712.54|709.74|712.78|709.98|712.54|709.74|0
1651725230000|2022-05-05 04:33:50|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1651725240000|2022-05-05 04:34:00|712.54|709.74|712.54|709.74|712.54|709.74|712.54|709.74|0
1651725280000|2022-05-05 04:34:40|712.3|709.5|712.3|709.5|712.3|709.5|712.3|709.5|0
1651725320000|2022-05-05 04:35:20|712.43|709.63|712.3|709.5|712.43|709.63|712.3|709.5|0
1651725360000|2022-05-05 04:36:00|712.19|709.39|710.88|708.08|712.19|709.39|710.88|708.08|0
1651725370000|2022-05-05 04:36:10|711.35|708.55|711.35|708.55|711.35|708.55|711.11|708.31|0
1651725380000|2022-05-05 04:36:20|711.48|708.68|711.11|708.31|711.48|708.68|711.11|708.31|0
1651725420000|2022-05-05 04:37:00|710.76|707.96|710.64|707.84|710.76|707.96|710.64|707.84|0
1651725430000|2022-05-05 04:37:10|710.52|707.72|710.4|707.6|710.52|707.72|710.4|707.6|0
1651725440000|2022-05-05 04:37:20|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651725520000|2022-05-05 04:38:40|710.4|707.6|710.64|707.84|710.64|707.84|710.4|707.6|0
1651725610000|2022-05-05 04:40:10|710.88|708.08|710.88|708.08|710.88|708.08|710.88|708.08|0
1651725650000|2022-05-05 04:40:50|710.76|707.96|710.76|707.96|710.76|707.96|710.76|707.96|0
1651725660000|2022-05-05 04:41:00|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651725730000|2022-05-05 04:42:10|711.11|708.31|711.11|708.31|711.11|708.31|711.11|708.31|0
1651725750000|2022-05-05 04:42:30|711|708.2|711.11|708.31|711.11|708.31|711|708.2|0
1651725780000|2022-05-05 04:43:00|710.88|708.08|710.88|708.08|710.88|708.08|710.88|708.08|0
1651725790000|2022-05-05 04:43:10|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651725830000|2022-05-05 04:43:50|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1651725840000|2022-05-05 04:44:00|710.29|707.49|710.16|707.36|710.29|707.49|710.16|707.36|0
1651725850000|2022-05-05 04:44:10|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651725870000|2022-05-05 04:44:30|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1651725880000|2022-05-05 04:44:40|709.1|706.3|709.21|706.41|709.21|706.41|709.1|706.3|0
1651725890000|2022-05-05 04:44:50|709.33|706.53|709.33|706.53|709.33|706.53|709.33|706.53|0
1651725900000|2022-05-05 04:45:00|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651725910000|2022-05-05 04:45:10|709.33|706.53|709.33|706.53|709.33|706.53|709.33|706.53|0
1651725920000|2022-05-05 04:45:20|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651725930000|2022-05-05 04:45:30|709.57|706.77|709.45|706.65|709.57|706.77|709.45|706.65|0
1651725960000|2022-05-05 04:46:00|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1651725970000|2022-05-05 04:46:10|708.97|706.17|709.21|706.41|709.21|706.41|708.97|706.17|0
1651725990000|2022-05-05 04:46:30|709.33|706.53|709.33|706.53|709.33|706.53|709.21|706.41|0
1651726000000|2022-05-05 04:46:40|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651726010000|2022-05-05 04:46:50|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1651726020000|2022-05-05 04:47:00|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1651726030000|2022-05-05 04:47:10|709.33|706.53|709.21|706.41|709.33|706.53|709.21|706.41|0
1651726040000|2022-05-05 04:47:20|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651726130000|2022-05-05 04:48:50|709.57|706.77|709.45|706.65|709.57|706.77|709.45|706.65|0
1651726170000|2022-05-05 04:49:30|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1651726180000|2022-05-05 04:49:40|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1651726200000|2022-05-05 04:50:00|709.21|706.41|709.1|706.3|709.21|706.41|709.1|706.3|0
1651726210000|2022-05-05 04:50:10|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1651726230000|2022-05-05 04:50:30|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651726240000|2022-05-05 04:50:40|709.33|706.53|709.21|706.41|709.33|706.53|709.21|706.41|0
1651726300000|2022-05-05 04:51:40|709.1|706.3|708.97|706.17|709.1|706.3|708.97|706.17|0
1651726330000|2022-05-05 04:52:10|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1651726340000|2022-05-05 04:52:20|709.1|706.3|708.97|706.17|709.21|706.41|708.97|706.17|0
1651726430000|2022-05-05 04:53:50|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1651726450000|2022-05-05 04:54:10|708.5|705.7|708.5|705.7|708.5|705.7|708.5|705.7|0
1651726470000|2022-05-05 04:54:30|708.38|705.58|708.38|705.58|708.38|705.58|708.38|705.58|0
1651726480000|2022-05-05 04:54:40|708.5|705.7|708.5|705.7|708.5|705.7|708.5|705.7|0
1651726490000|2022-05-05 04:54:50|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1651726510000|2022-05-05 04:55:10|708.97|706.17|708.73|705.93|708.97|706.17|708.73|705.93|0
1651726530000|2022-05-05 04:55:30|708.5|705.7|708.5|705.7|708.5|705.7|708.5|705.7|0
1651726560000|2022-05-05 04:56:00|708.62|705.82|708.62|705.82|708.62|705.82|708.62|705.82|0
1651726570000|2022-05-05 04:56:10|708.5|705.7|708.5|705.7|708.5|705.7|708.5|705.7|0
1651726580000|2022-05-05 04:56:20|708.26|705.46|708.14|705.34|708.26|705.46|708.14|705.34|0
1651726590000|2022-05-05 04:56:30|708.26|705.46|708.02|705.22|708.26|705.46|708.02|705.22|0
1651726610000|2022-05-05 04:56:50|708.26|705.46|708.26|705.46|708.26|705.46|708.26|705.46|0
1651726640000|2022-05-05 04:57:20|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1651726660000|2022-05-05 04:57:40|708.14|705.34|708.26|705.46|708.26|705.46|708.14|705.34|0
1651726740000|2022-05-05 04:59:00|708.14|705.34|708.02|705.22|708.14|705.34|708.02|705.22|0
1651726780000|2022-05-05 04:59:40|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651726800000|2022-05-05 05:00:00|707.67|704.87|707.54|704.74|707.67|704.87|707.54|704.74|0
1651726810000|2022-05-05 05:00:10|707.31|704.51|707.31|704.51|707.31|704.51|707.31|704.51|0
1651726820000|2022-05-05 05:00:20|707.07|704.27|707.07|704.27|707.07|704.27|707.07|704.27|0
1651726830000|2022-05-05 05:00:30|706.83|704.03|706.83|704.03|706.83|704.03|706.83|704.03|0
1651726840000|2022-05-05 05:00:40|707.07|704.27|707.07|704.27|707.07|704.27|707.07|704.27|0
1651726860000|2022-05-05 05:01:00|707.31|704.51|707.31|704.51|707.31|704.51|707.31|704.51|0
1651726870000|2022-05-05 05:01:10|707.54|704.74|708.02|705.22|708.26|705.46|707.54|704.74|0
1651726880000|2022-05-05 05:01:20|707.78|704.98|708.02|705.22|708.02|705.22|707.78|704.98|0
1651726910000|2022-05-05 05:01:50|707.78|704.98|708.02|705.22|708.02|705.22|707.78|704.98|0
1651726920000|2022-05-05 05:02:00|707.78|704.98|708.02|705.22|708.02|705.22|707.78|704.98|0
1651726930000|2022-05-05 05:02:10|708.14|705.34|708.26|705.46|708.26|705.46|708.14|705.34|0
1651726980000|2022-05-05 05:03:00|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651726990000|2022-05-05 05:03:10|708.02|705.22|708.14|705.34|708.14|705.34|708.02|705.22|0
1651727000000|2022-05-05 05:03:20|708.26|705.46|708.14|705.34|708.26|705.46|708.02|705.22|0
1651727010000|2022-05-05 05:03:30|708.02|705.22|708.26|705.46|708.26|705.46|708.02|705.22|0
1651727030000|2022-05-05 05:03:50|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1651727040000|2022-05-05 05:04:00|708.14|705.34|708.26|705.46|708.26|705.46|708.02|705.22|0
1651727100000|2022-05-05 05:05:00|708.73|705.93|708.73|705.93|708.86|706.06|708.73|705.93|0
1651727140000|2022-05-05 05:05:40|708.97|706.17|709.21|706.41|709.21|706.41|708.97|706.17|0
1651727160000|2022-05-05 05:06:00|709.45|706.65|708.73|705.93|709.45|706.65|708.73|705.93|0
1651727170000|2022-05-05 05:06:10|708.49|705.69|708.49|705.69|708.49|705.69|708.49|705.69|0
1651727190000|2022-05-05 05:06:30|708.73|705.93|708.97|706.17|708.97|706.17|708.49|705.69|0
1651727200000|2022-05-05 05:06:40|708.86|706.06|708.73|705.93|708.97|706.17|708.73|705.93|0
1651727210000|2022-05-05 05:06:50|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1651727220000|2022-05-05 05:07:00|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1651727230000|2022-05-05 05:07:10|708.97|706.17|708.97|706.17|708.97|706.17|708.86|706.06|0
1651727240000|2022-05-05 05:07:20|708.73|705.93|708.97|706.17|708.97|706.17|708.73|705.93|0
1651727250000|2022-05-05 05:07:30|709.21|706.41|709.92|707.12|709.92|707.12|709.21|706.41|0
1651727270000|2022-05-05 05:07:50|709.68|706.88|709.92|707.12|709.92|707.12|709.68|706.88|0
1651727280000|2022-05-05 05:08:00|710.16|707.36|709.68|706.88|710.16|707.36|709.68|706.88|0
1651727300000|2022-05-05 05:08:20|709.92|707.12|709.92|707.12|709.92|707.12|709.92|707.12|0
1651727310000|2022-05-05 05:08:30|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1651727330000|2022-05-05 05:08:50|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1651727350000|2022-05-05 05:09:10|710.64|707.84|710.64|707.84|710.64|707.84|710.64|707.84|0
1651727370000|2022-05-05 05:09:30|710.4|707.6|710.4|707.6|710.4|707.6|710.4|707.6|0
1651727380000|2022-05-05 05:09:40|710.16|707.36|710.16|707.36|710.16|707.36|710.16|707.36|0
1651727390000|2022-05-05 05:09:50|710.4|707.6|710.16|707.36|710.4|707.6|710.16|707.36|0
1651727400000|2022-05-05 05:10:00|710.4|707.6|710.16|707.36|710.4|707.6|710.16|707.36|0
1651727420000|2022-05-05 05:10:20|709.92|707.12|709.92|707.12|709.92|707.12|709.92|707.12|0
1651727430000|2022-05-05 05:10:30|709.68|706.88|709.45|706.65|709.68|706.88|709.45|706.65|0
1651727450000|2022-05-05 05:10:50|709.33|706.53|709.21|706.41|709.33|706.53|709.21|706.41|0
1651727460000|2022-05-05 05:11:00|709.33|706.53|709.21|706.41|709.33|706.53|709.21|706.41|0
1651727470000|2022-05-05 05:11:10|709.45|706.65|709.45|706.65|709.45|706.65|709.45|706.65|0
1651727480000|2022-05-05 05:11:20|709.21|706.41|709.21|706.41|709.21|706.41|709.21|706.41|0
1651727510000|2022-05-05 05:11:50|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1651727520000|2022-05-05 05:12:00|708.86|706.06|708.86|706.06|708.86|706.06|708.86|706.06|0
1651727530000|2022-05-05 05:12:10|708.73|705.93|708.62|705.82|708.86|706.06|708.62|705.82|0
1651727540000|2022-05-05 05:12:20|708.49|705.69|708.73|705.93|708.73|705.93|708.49|705.69|0
1651727550000|2022-05-05 05:12:30|708.62|705.82|708.62|705.82|708.62|705.82|708.62|705.82|0
1651727560000|2022-05-05 05:12:40|708.49|705.69|708.62|705.82|708.73|705.93|708.49|705.69|0
1651727570000|2022-05-05 05:12:50|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1651727640000|2022-05-05 05:14:00|708.49|705.69|708.49|705.69|708.49|705.69|708.49|705.69|0
1651727650000|2022-05-05 05:14:10|708.38|705.58|708.38|705.58|708.38|705.58|708.38|705.58|0
1651727660000|2022-05-05 05:14:20|708.49|705.69|708.26|705.46|708.49|705.69|708.26|705.46|0
1651727680000|2022-05-05 05:14:40|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1651727690000|2022-05-05 05:14:50|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651727700000|2022-05-05 05:15:00|707.54|704.74|707.67|704.87|707.67|704.87|707.54|704.74|0
1651727710000|2022-05-05 05:15:10|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651727720000|2022-05-05 05:15:20|707.43|704.63|707.43|704.63|707.43|704.63|707.43|704.63|0
1651727730000|2022-05-05 05:15:30|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651727740000|2022-05-05 05:15:40|707.43|704.63|707.07|704.27|707.43|704.63|707.07|704.27|0
1651727750000|2022-05-05 05:15:50|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651727760000|2022-05-05 05:16:00|707.54|704.74|707.3|704.5|707.54|704.74|707.3|704.5|0
1651727770000|2022-05-05 05:16:10|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651727790000|2022-05-05 05:16:30|707.43|704.63|707.43|704.63|707.43|704.63|707.43|704.63|0
1651727800000|2022-05-05 05:16:40|707.54|704.74|707.43|704.63|707.54|704.74|707.43|704.63|0
1651727810000|2022-05-05 05:16:50|707.3|704.5|707.07|704.27|707.3|704.5|707.07|704.27|0
1651727830000|2022-05-05 05:17:10|707.3|704.5|707.19|704.39|707.3|704.5|707.19|704.39|0
1651727840000|2022-05-05 05:17:20|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651727850000|2022-05-05 05:17:30|707.43|704.63|707.54|704.74|707.54|704.74|707.43|704.63|0
1651727860000|2022-05-05 05:17:40|707.67|704.87|707.54|704.74|707.67|704.87|707.54|704.74|0
1651727870000|2022-05-05 05:17:50|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651727880000|2022-05-05 05:18:00|707.43|704.63|707.54|704.74|707.54|704.74|707.43|704.63|0
1651727890000|2022-05-05 05:18:10|707.3|704.5|707.43|704.63|707.43|704.63|707.3|704.5|0
1651727900000|2022-05-05 05:18:20|707.54|704.74|707.3|704.5|707.54|704.74|707.3|704.5|0
1651727920000|2022-05-05 05:18:40|707.54|704.74|707.78|704.98|707.78|704.98|707.54|704.74|0
1651727930000|2022-05-05 05:18:50|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651727940000|2022-05-05 05:19:00|707.78|704.98|707.67|704.87|707.78|704.98|707.54|704.74|0
1651727950000|2022-05-05 05:19:10|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651727960000|2022-05-05 05:19:20|707.3|704.5|707.07|704.27|707.3|704.5|707.07|704.27|0
1651727990000|2022-05-05 05:19:50|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651728000000|2022-05-05 05:20:00|707.54|704.74|707.3|704.5|707.54|704.74|707.3|704.5|0
1651728010000|2022-05-05 05:20:10|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651728020000|2022-05-05 05:20:20|707.3|704.5|707.54|704.74|707.54|704.74|707.3|704.5|0
1651728030000|2022-05-05 05:20:30|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651728060000|2022-05-05 05:21:00|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651728080000|2022-05-05 05:21:20|707.67|704.87|707.54|704.74|707.78|704.98|707.54|704.74|0
1651728090000|2022-05-05 05:21:30|707.3|704.5|707.3|704.5|707.54|704.74|707.3|704.5|0
1651728110000|2022-05-05 05:21:50|707.19|704.39|707.07|704.27|707.19|704.39|707.07|704.27|0
1651728140000|2022-05-05 05:22:20|706.83|704.03|706.83|704.03|706.83|704.03|706.83|704.03|0
1651728150000|2022-05-05 05:22:30|705.88|703.08|705.64|702.84|705.88|703.08|705.64|702.84|0
1651728160000|2022-05-05 05:22:40|705.88|703.08|705.88|703.08|705.88|703.08|705.88|703.08|0
1651728180000|2022-05-05 05:23:00|705.64|702.84|705.64|702.84|705.64|702.84|705.64|702.84|0
1651728190000|2022-05-05 05:23:10|705.4|702.6|704.69|701.89|705.4|702.6|704.69|701.89|0
1651728200000|2022-05-05 05:23:20|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1651728210000|2022-05-05 05:23:30|705.29|702.49|705.16|702.36|705.29|702.49|705.16|702.36|0
1651728220000|2022-05-05 05:23:40|705.4|702.6|705.4|702.6|705.4|702.6|705.4|702.6|0
1651728230000|2022-05-05 05:23:50|705.64|702.84|705.88|703.08|705.88|703.08|705.64|702.84|0
1651728240000|2022-05-05 05:24:00|706.12|703.32|706.59|703.79|706.59|703.79|706.12|703.32|0
1651728250000|2022-05-05 05:24:10|706.83|704.03|707.07|704.27|707.07|704.27|706.83|704.03|0
1651728260000|2022-05-05 05:24:20|707.3|704.5|707.3|704.5|707.43|704.63|707.3|704.5|0
1651728270000|2022-05-05 05:24:30|707.19|704.39|707.3|704.5|707.3|704.5|707.19|704.39|0
1651728280000|2022-05-05 05:24:40|707.07|704.27|707.07|704.27|707.07|704.27|707.07|704.27|0
1651728290000|2022-05-05 05:24:50|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651728300000|2022-05-05 05:25:00|707.19|704.39|707.19|704.39|707.3|704.5|707.19|704.39|0
1651728310000|2022-05-05 05:25:10|707.3|704.5|707.3|704.5|707.3|704.5|707.07|704.27|0
1651728330000|2022-05-05 05:25:30|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651728360000|2022-05-05 05:26:00|707.54|704.74|707.78|704.98|707.78|704.98|707.54|704.74|0
1651728370000|2022-05-05 05:26:10|708.25|705.45|708.25|705.45|708.25|705.45|708.25|705.45|0
1651728380000|2022-05-05 05:26:20|708.49|705.69|708.25|705.45|708.49|705.69|708.25|705.45|0
1651728410000|2022-05-05 05:26:50|708.14|705.34|708.02|705.22|708.14|705.34|708.02|705.22|0
1651728420000|2022-05-05 05:27:00|708.14|705.34|708.02|705.22|708.14|705.34|708.02|705.22|0
1651728430000|2022-05-05 05:27:10|707.78|704.98|707.9|705.1|707.9|705.1|707.78|704.98|0
1651728440000|2022-05-05 05:27:20|707.78|704.98|708.25|705.45|708.25|705.45|707.78|704.98|0
1651728460000|2022-05-05 05:27:40|708.49|705.69|708.49|705.69|708.49|705.69|708.49|705.69|0
1651728470000|2022-05-05 05:27:50|708.73|705.93|708.73|705.93|708.73|705.93|708.62|705.82|0
1651728480000|2022-05-05 05:28:00|708.49|705.69|708.38|705.58|708.49|705.69|708.38|705.58|0
1651728490000|2022-05-05 05:28:10|708.25|705.45|708.49|705.69|708.49|705.69|708.25|705.45|0
1651728500000|2022-05-05 05:28:20|708.38|705.58|708.38|705.58|708.38|705.58|708.38|705.58|0
1651728510000|2022-05-05 05:28:30|708.25|705.45|708.02|705.22|708.25|705.45|708.02|705.22|0
1651728520000|2022-05-05 05:28:40|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651728530000|2022-05-05 05:28:50|707.66|704.86|707.54|704.74|707.66|704.86|707.54|704.74|0
1651728540000|2022-05-05 05:29:00|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651728550000|2022-05-05 05:29:10|707.07|704.27|707.54|704.74|707.54|704.74|707.07|704.27|0
1651728560000|2022-05-05 05:29:20|707.78|704.98|708.02|705.22|708.02|705.22|707.78|704.98|0
1651728570000|2022-05-05 05:29:30|707.9|705.1|708.25|705.45|708.25|705.45|707.9|705.1|0
1651728580000|2022-05-05 05:29:40|708.38|705.58|708.49|705.69|708.49|705.69|708.38|705.58|0
1651728590000|2022-05-05 05:29:50|708.38|705.58|708.25|705.45|708.38|705.58|708.25|705.45|0
1651728600000|2022-05-05 05:30:00|708.14|705.34|708.25|705.45|708.25|705.45|708.14|705.34|0
1651728610000|2022-05-05 05:30:10|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1651728620000|2022-05-05 05:30:20|708.25|705.45|708.14|705.34|708.25|705.45|708.14|705.34|0
1651728630000|2022-05-05 05:30:30|708.02|705.22|708.14|705.34|708.25|705.45|708.02|705.22|0
1651728640000|2022-05-05 05:30:40|708.02|705.22|707.78|704.98|708.02|705.22|707.78|704.98|0
1651728650000|2022-05-05 05:30:50|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1651728660000|2022-05-05 05:31:00|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651728670000|2022-05-05 05:31:10|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1651728680000|2022-05-05 05:31:20|708.14|705.34|708.14|705.34|708.14|705.34|708.14|705.34|0
1651728690000|2022-05-05 05:31:30|708.02|705.22|708.25|705.45|708.25|705.45|708.02|705.22|0
1651728700000|2022-05-05 05:31:40|708.14|705.34|708.02|705.22|708.14|705.34|708.02|705.22|0
1651728710000|2022-05-05 05:31:50|708.14|705.34|708.25|705.45|708.25|705.45|708.14|705.34|0
1651728720000|2022-05-05 05:32:00|708.02|705.22|707.78|704.98|708.02|705.22|707.78|704.98|0
1651728730000|2022-05-05 05:32:10|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651728740000|2022-05-05 05:32:20|707.3|704.5|707.54|704.74|707.54|704.74|707.3|704.5|0
1651728750000|2022-05-05 05:32:30|707.3|704.5|707.07|704.27|707.3|704.5|707.07|704.27|0
1651728770000|2022-05-05 05:32:50|707.3|704.5|707.3|704.5|707.54|704.74|707.3|704.5|0
1651728780000|2022-05-05 05:33:00|707.19|704.39|707.3|704.5|707.54|704.74|707.19|704.39|0
1651728790000|2022-05-05 05:33:10|707.54|704.74|707.07|704.27|707.54|704.74|706.83|704.03|0
1651728800000|2022-05-05 05:33:20|706.95|704.15|706.95|704.15|706.95|704.15|706.95|704.15|0
1651728810000|2022-05-05 05:33:30|706.83|704.03|706.59|703.79|706.83|704.03|706.59|703.79|0
1651728830000|2022-05-05 05:33:50|706.83|704.03|706.83|704.03|706.83|704.03|706.83|704.03|0
1651728840000|2022-05-05 05:34:00|706.95|704.15|706.83|704.03|707.07|704.27|706.83|704.03|0
1651728870000|2022-05-05 05:34:30|706.95|704.15|706.95|704.15|707.07|704.27|706.83|704.03|0
1651728880000|2022-05-05 05:34:40|706.59|703.79|706.59|703.79|706.59|703.79|706.59|703.79|0
1651728900000|2022-05-05 05:35:00|706.35|703.55|706.11|703.31|706.35|703.55|706.11|703.31|0
1651728910000|2022-05-05 05:35:10|706|703.2|706.11|703.31|706.11|703.31|706|703.2|0
1651728920000|2022-05-05 05:35:20|705.88|703.08|705.88|703.08|705.88|703.08|705.88|703.08|0
1651728940000|2022-05-05 05:35:40|706.11|703.31|706.11|703.31|706.11|703.31|706.11|703.31|0
1651728970000|2022-05-05 05:36:10|705.88|703.08|705.88|703.08|705.88|703.08|705.88|703.08|0
1651728980000|2022-05-05 05:36:20|705.76|702.96|705.76|702.96|705.76|702.96|705.76|702.96|0
1651728990000|2022-05-05 05:36:30|705.88|703.08|705.76|702.96|705.88|703.08|705.76|702.96|0
1651729000000|2022-05-05 05:36:40|705.64|702.84|705.64|702.84|705.88|703.08|705.64|702.84|0
1651729010000|2022-05-05 05:36:50|705.29|702.49|705.29|702.49|705.29|702.49|705.29|702.49|0
1651729020000|2022-05-05 05:37:00|705.16|702.36|704.69|701.89|705.16|702.36|704.45|701.65|0
1651729030000|2022-05-05 05:37:10|705.05|702.25|705.05|702.25|705.05|702.25|705.05|702.25|0
1651729040000|2022-05-05 05:37:20|704.93|702.13|704.69|701.89|704.93|702.13|704.45|701.65|0
1651729060000|2022-05-05 05:37:40|704.57|701.77|704.69|701.89|704.69|701.89|704.57|701.77|0
1651729070000|2022-05-05 05:37:50|704.93|702.13|705.4|702.6|705.4|702.6|704.93|702.13|0
1651729100000|2022-05-05 05:38:20|705.64|702.84|705.76|702.96|705.76|702.96|705.64|702.84|0
1651729110000|2022-05-05 05:38:30|705.88|703.08|706.59|703.79|706.59|703.79|705.88|703.08|0
1651729120000|2022-05-05 05:38:40|706.48|703.68|706.83|704.03|706.83|704.03|706.48|703.68|0
1651729130000|2022-05-05 05:38:50|706.71|703.91|706.59|703.79|706.71|703.91|706.59|703.79|0
1651729140000|2022-05-05 05:39:00|706.83|704.03|706.71|703.91|706.83|704.03|706.59|703.79|0
1651729150000|2022-05-05 05:39:10|706.59|703.79|706.83|704.03|706.83|704.03|706.59|703.79|0
1651729180000|2022-05-05 05:39:40|707.06|704.26|706.83|704.03|707.06|704.26|706.83|704.03|0
1651729190000|2022-05-05 05:39:50|706.95|704.15|706.71|703.91|706.95|704.15|706.71|703.91|0
1651729200000|2022-05-05 05:40:00|706.83|704.03|706.95|704.15|706.95|704.15|706.83|704.03|0
1651729210000|2022-05-05 05:40:10|707.06|704.26|707.06|704.26|707.06|704.26|707.06|704.26|0
1651729220000|2022-05-05 05:40:20|706.83|704.03|706.95|704.15|706.95|704.15|706.83|704.03|0
1651729230000|2022-05-05 05:40:30|707.06|704.26|706.71|703.91|707.06|704.26|706.71|703.91|0
1651729240000|2022-05-05 05:40:40|706.59|703.79|706.35|703.55|706.59|703.79|706.35|703.55|0
1651729250000|2022-05-05 05:40:50|706.11|703.31|705.64|702.84|706.11|703.31|705.64|702.84|0
1651729260000|2022-05-05 05:41:00|705.88|703.08|705.88|703.08|705.88|703.08|705.88|703.08|0
1651729270000|2022-05-05 05:41:10|706|703.2|706|703.2|706|703.2|706|703.2|0
1651729280000|2022-05-05 05:41:20|706.11|703.31|706.35|703.55|706.35|703.55|706.11|703.31|0
1651729290000|2022-05-05 05:41:30|706.47|703.67|706.47|703.67|706.47|703.67|706.47|703.67|0
1651729300000|2022-05-05 05:41:40|706.59|703.79|706.59|703.79|706.59|703.79|706.59|703.79|0
1651729320000|2022-05-05 05:42:00|706.35|703.55|706.47|703.67|706.59|703.79|706.35|703.55|0
1651729330000|2022-05-05 05:42:10|706.35|703.55|706.71|703.91|706.83|704.03|706.35|703.55|0
1651729340000|2022-05-05 05:42:20|706.59|703.79|706.71|703.91|706.71|703.91|706.59|703.79|0
1651729350000|2022-05-05 05:42:30|707.06|704.26|706.59|703.79|707.06|704.26|706.59|703.79|0
1651729360000|2022-05-05 05:42:40|706.35|703.55|706.35|703.55|706.35|703.55|706.35|703.55|0
1651729370000|2022-05-05 05:42:50|706.59|703.79|706.59|703.79|706.71|703.91|706.59|703.79|0
1651729420000|2022-05-05 05:43:40|706.47|703.67|706.83|704.03|706.83|704.03|706.47|703.67|0
1651729430000|2022-05-05 05:43:50|706.59|703.79|706.35|703.55|706.59|703.79|706.35|703.55|0
1651729440000|2022-05-05 05:44:00|706.47|703.67|706.11|703.31|706.47|703.67|706.11|703.31|0
1651729450000|2022-05-05 05:44:10|705.88|703.08|705.88|703.08|705.88|703.08|705.88|703.08|0
1651729460000|2022-05-05 05:44:20|706.11|703.31|706.11|703.31|706.11|703.31|706|703.2|0
1651729470000|2022-05-05 05:44:30|706|703.2|706.11|703.31|706.11|703.31|706|703.2|0
1651729500000|2022-05-05 05:45:00|706.83|704.03|706.83|704.03|706.83|704.03|706.83|704.03|0
1651729510000|2022-05-05 05:45:10|706.71|703.91|706.83|704.03|706.83|704.03|706.71|703.91|0
1651729520000|2022-05-05 05:45:20|706.59|703.79|706.83|704.03|706.83|704.03|706.59|703.79|0
1651729530000|2022-05-05 05:45:30|707.06|704.26|707.06|704.26|707.06|704.26|706.95|704.15|0
1651729540000|2022-05-05 05:45:40|706.95|704.15|707.06|704.26|707.06|704.26|706.95|704.15|0
1651729550000|2022-05-05 05:45:50|706.95|704.15|706.95|704.15|706.95|704.15|706.95|704.15|0
1651729560000|2022-05-05 05:46:00|707.06|704.26|707.54|704.74|707.54|704.74|707.06|704.26|0
1651729590000|2022-05-05 05:46:30|707.66|704.86|707.54|704.74|707.66|704.86|707.54|704.74|0
1651729600000|2022-05-05 05:46:40|708.14|705.34|708.25|705.45|708.25|705.45|708.14|705.34|0
1651729610000|2022-05-05 05:46:50|708.01|705.21|708.25|705.45|708.25|705.45|708.01|705.21|0
1651729620000|2022-05-05 05:47:00|708.01|705.21|708.01|705.21|708.01|705.21|708.01|705.21|0
1651729630000|2022-05-05 05:47:10|708.14|705.34|708.14|705.34|708.14|705.34|708.14|705.34|0
1651729640000|2022-05-05 05:47:20|708.01|705.21|708.38|705.58|708.38|705.58|708.01|705.21|0
1651729650000|2022-05-05 05:47:30|708.49|705.69|708.49|705.69|708.49|705.69|708.49|705.69|0
1651729660000|2022-05-05 05:47:40|708.25|705.45|708.14|705.34|708.25|705.45|708.14|705.34|0
1651729670000|2022-05-05 05:47:50|708.01|705.21|708.01|705.21|708.01|705.21|708.01|705.21|0
1651729680000|2022-05-05 05:48:00|708.25|705.45|708.49|705.69|708.49|705.69|708.25|705.45|0
1651729710000|2022-05-05 05:48:30|710.39|707.59|710.63|707.83|710.63|707.83|710.39|707.59|0
1651729720000|2022-05-05 05:48:40|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1651729730000|2022-05-05 05:48:50|710.16|707.36|710.04|707.24|710.16|707.36|710.04|707.24|0
1651729740000|2022-05-05 05:49:00|710.16|707.36|710.63|707.83|710.63|707.83|710.16|707.36|0
1651729750000|2022-05-05 05:49:10|710.52|707.72|710.52|707.72|710.52|707.72|710.52|707.72|0
1651729760000|2022-05-05 05:49:20|710.39|707.59|710.28|707.48|710.39|707.59|710.16|707.36|0
1651729770000|2022-05-05 05:49:30|710.39|707.59|708.97|706.17|710.63|707.83|708.97|706.17|0
1651729780000|2022-05-05 05:49:40|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1651729790000|2022-05-05 05:49:50|709.09|706.29|709.09|706.29|709.09|706.29|709.09|706.29|0
1651729800000|2022-05-05 05:50:00|708.97|706.17|709.2|706.4|709.2|706.4|708.97|706.17|0
1651729810000|2022-05-05 05:50:10|709.44|706.64|709.44|706.64|709.57|706.77|709.44|706.64|0
1651729820000|2022-05-05 05:50:20|709.33|706.53|709.2|706.4|709.33|706.53|709.2|706.4|0
1651729830000|2022-05-05 05:50:30|709.09|706.29|709.09|706.29|709.09|706.29|709.09|706.29|0
1651729840000|2022-05-05 05:50:40|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1651729850000|2022-05-05 05:50:50|709.33|706.53|709.2|706.4|709.44|706.64|709.2|706.4|0
1651729860000|2022-05-05 05:51:00|709.44|706.64|709.44|706.64|709.44|706.64|709.44|706.64|0
1651729870000|2022-05-05 05:51:10|709.68|706.88|709.68|706.88|709.68|706.88|709.68|706.88|0
1651729880000|2022-05-05 05:51:20|709.44|706.64|709.92|707.12|709.92|707.12|709.44|706.64|0
1651729890000|2022-05-05 05:51:30|709.68|706.88|709.68|706.88|709.68|706.88|709.68|706.88|0
1651729900000|2022-05-05 05:51:40|709.57|706.77|709.44|706.64|709.57|706.77|709.44|706.64|0
1651729910000|2022-05-05 05:51:50|709.2|706.4|709.2|706.4|709.2|706.4|709.2|706.4|0
1651729920000|2022-05-05 05:52:00|709.09|706.29|708.97|706.17|709.09|706.29|708.97|706.17|0
1651729930000|2022-05-05 05:52:10|709.33|706.53|709.44|706.64|709.44|706.64|709.2|706.4|0
1651729940000|2022-05-05 05:52:20|709.2|706.4|709.2|706.4|709.2|706.4|708.97|706.17|0
1651729950000|2022-05-05 05:52:30|708.97|706.17|708.97|706.17|708.97|706.17|708.97|706.17|0
1651729980000|2022-05-05 05:53:00|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651729990000|2022-05-05 05:53:10|707.66|704.86|707.78|704.98|707.78|704.98|707.54|704.74|0
1651730010000|2022-05-05 05:53:30|708.01|705.21|708.01|705.21|708.14|705.34|708.01|705.21|0
1651730020000|2022-05-05 05:53:40|707.9|705.1|708.01|705.21|708.01|705.21|707.9|705.1|0
1651730030000|2022-05-05 05:53:50|708.25|705.45|708.25|705.45|708.38|705.58|708.25|705.45|0
1651730060000|2022-05-05 05:54:20|708.01|705.21|708.01|705.21|708.01|705.21|708.01|705.21|0
1651730080000|2022-05-05 05:54:40|708.25|705.45|708.49|705.69|708.49|705.69|708.25|705.45|0
1651730090000|2022-05-05 05:54:50|708.38|705.58|708.25|705.45|708.38|705.58|708.25|705.45|0
1651730100000|2022-05-05 05:55:00|708.01|705.21|708.01|705.21|708.14|705.34|708.01|705.21|0
1651730110000|2022-05-05 05:55:10|708.25|705.45|708.25|705.45|708.25|705.45|708.25|705.45|0
1651730120000|2022-05-05 05:55:20|708.49|705.69|708.49|705.69|708.49|705.69|708.25|705.45|0
1651730130000|2022-05-05 05:55:30|708.38|705.58|708.01|705.21|708.38|705.58|708.01|705.21|0
1651730140000|2022-05-05 05:55:40|708.14|705.34|708.01|705.21|708.14|705.34|708.01|705.21|0
1651730150000|2022-05-05 05:55:50|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651730160000|2022-05-05 05:56:00|707.66|704.86|707.54|704.74|707.66|704.86|707.54|704.74|0
1651730170000|2022-05-05 05:56:10|707.78|704.98|707.78|704.98|707.78|704.98|707.54|704.74|0
1651730190000|2022-05-05 05:56:30|707.54|704.74|707.54|704.74|707.66|704.86|707.54|704.74|0
1651730200000|2022-05-05 05:56:40|707.66|704.86|707.78|704.98|707.78|704.98|707.54|704.74|0
1651730220000|2022-05-05 05:57:00|707.54|704.74|707.42|704.62|707.54|704.74|707.42|704.62|0
1651730230000|2022-05-05 05:57:10|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651730250000|2022-05-05 05:57:30|707.3|704.5|707.3|704.5|707.3|704.5|707.3|704.5|0
1651730260000|2022-05-05 05:57:40|707.42|704.62|707.54|704.74|707.54|704.74|707.42|704.62|0
1651730270000|2022-05-05 05:57:50|707.06|704.26|706.83|704.03|707.06|704.26|706.59|703.79|0
1651730290000|2022-05-05 05:58:10|706.82|704.02|706.82|704.02|706.82|704.02|706.82|704.02|0
1651730310000|2022-05-05 05:58:30|707.06|704.26|707.06|704.26|707.06|704.26|707.06|704.26|0
1651730320000|2022-05-05 05:58:40|707.19|704.39|707.3|704.5|707.3|704.5|707.19|704.39|0
1651730330000|2022-05-05 05:58:50|706.82|704.02|706.82|704.02|706.82|704.02|706.82|704.02|0
1651730340000|2022-05-05 05:59:00|706.71|703.91|707.06|704.26|707.06|704.26|706.71|703.91|0
1651730350000|2022-05-05 05:59:10|706.82|704.02|707.06|704.26|707.06|704.26|706.82|704.02|0
1651730360000|2022-05-05 05:59:20|706.59|703.79|706.59|703.79|706.59|703.79|706.59|703.79|0
1651730370000|2022-05-05 05:59:30|706.35|703.55|706.82|704.02|706.82|704.02|706.35|703.55|0
1651730380000|2022-05-05 05:59:40|706.71|703.91|706.82|704.02|706.82|704.02|706.71|703.91|0
1651730390000|2022-05-05 05:59:50|706.35|703.55|706.35|703.55|706.35|703.55|706.35|703.55|0
1651730400000|2022-05-05 06:00:00|706.11|703.31|705.76|702.96|706.11|703.31|705.4|702.6|0
1651730410000|2022-05-05 06:00:10|705.87|703.07|706.59|703.79|706.59|703.79|705.87|703.07|0
1651730420000|2022-05-05 06:00:20|707.06|704.26|708.01|705.21|708.25|705.45|707.06|704.26|0
1651730430000|2022-05-05 06:00:30|708.25|705.45|708.73|705.93|708.73|705.93|708.25|705.45|0
1651730440000|2022-05-05 06:00:40|708.49|705.69|708.73|705.93|708.73|705.93|708.49|705.69|0
1651730460000|2022-05-05 06:01:00|708.49|705.69|708.01|705.21|708.49|705.69|708.01|705.21|0
1651730470000|2022-05-05 06:01:10|708.14|705.34|708.14|705.34|708.14|705.34|708.14|705.34|0
1651730480000|2022-05-05 06:01:20|708.25|705.45|708.25|705.45|708.25|705.45|708.25|705.45|0
1651730490000|2022-05-05 06:01:30|708.01|705.21|707.78|704.98|708.01|705.21|707.78|704.98|0
1651730500000|2022-05-05 06:01:40|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651730510000|2022-05-05 06:01:50|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651730520000|2022-05-05 06:02:00|707.66|704.86|707.66|704.86|707.66|704.86|707.66|704.86|0
1651730530000|2022-05-05 06:02:10|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651730540000|2022-05-05 06:02:20|708.49|705.69|708.25|705.45|708.49|705.69|708.25|705.45|0
1651730550000|2022-05-05 06:02:30|708.01|705.21|708.37|705.57|708.37|705.57|708.01|705.21|0
1651730560000|2022-05-05 06:02:40|708.49|705.69|708.49|705.69|708.49|705.69|708.49|705.69|0
1651730570000|2022-05-05 06:02:50|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1651730580000|2022-05-05 06:03:00|708.25|705.45|708.49|705.69|708.49|705.69|708.25|705.45|0
1651730590000|2022-05-05 06:03:10|708.73|705.93|708.73|705.93|708.73|705.93|708.49|705.69|0
1651730610000|2022-05-05 06:03:30|708.49|705.69|708.49|705.69|708.49|705.69|708.49|705.69|0
1651730620000|2022-05-05 06:03:40|708.25|705.45|708.01|705.21|708.25|705.45|708.01|705.21|0
1651730630000|2022-05-05 06:03:50|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651730640000|2022-05-05 06:04:00|708.14|705.34|708.01|705.21|708.14|705.34|707.9|705.1|0
1651730650000|2022-05-05 06:04:10|708.14|705.34|708.25|705.45|708.25|705.45|708.14|705.34|0
1651730660000|2022-05-05 06:04:20|708.49|705.69|708.49|705.69|708.73|705.93|708.49|705.69|0
1651730670000|2022-05-05 06:04:30|708.73|705.93|708.49|705.69|708.73|705.93|708.49|705.69|0
1651730680000|2022-05-05 06:04:40|708.25|705.45|708.01|705.21|708.25|705.45|708.01|705.21|0
1651730690000|2022-05-05 06:04:50|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1651730700000|2022-05-05 06:05:00|708.14|705.34|708.73|705.93|708.73|705.93|708.14|705.34|0
1651730710000|2022-05-05 06:05:10|709.2|706.4|708.96|706.16|709.2|706.4|708.96|706.16|0
1651730720000|2022-05-05 06:05:20|709.09|706.29|708.61|705.81|709.09|706.29|708.49|705.69|0
1651730730000|2022-05-05 06:05:30|708.73|705.93|708.73|705.93|708.73|705.93|708.73|705.93|0
1651730740000|2022-05-05 06:05:40|708.85|706.05|708.85|706.05|708.96|706.16|708.85|706.05|0
1651730750000|2022-05-05 06:05:50|709.2|706.4|709.2|706.4|709.44|706.64|709.2|706.4|0
1651730760000|2022-05-05 06:06:00|709.44|706.64|709.56|706.76|709.56|706.76|709.44|706.64|0
1651730770000|2022-05-05 06:06:10|709.68|706.88|709.44|706.64|709.68|706.88|709.44|706.64|0
1651730780000|2022-05-05 06:06:20|709.92|707.12|709.92|707.12|709.92|707.12|709.92|707.12|0
1651730790000|2022-05-05 06:06:30|709.68|706.88|709.92|707.12|710.04|707.24|709.68|706.88|0
1651730800000|2022-05-05 06:06:40|709.8|707|709.8|707|709.8|707|709.8|707|0
1651730810000|2022-05-05 06:06:50|709.92|707.12|709.68|706.88|709.92|707.12|709.68|706.88|0
1651730820000|2022-05-05 06:07:00|709.92|707.12|710.04|707.24|710.04|707.24|709.92|707.12|0
1651730830000|2022-05-05 06:07:10|709.92|707.12|709.92|707.12|709.92|707.12|709.92|707.12|0
1651730840000|2022-05-05 06:07:20|709.8|707|709.44|706.64|709.92|707.12|709.44|706.64|0
1651730850000|2022-05-05 06:07:30|709.68|706.88|709.92|707.12|709.92|707.12|709.68|706.88|0
1651730860000|2022-05-05 06:07:40|709.68|706.88|708.96|706.16|709.68|706.88|708.96|706.16|0
1651730870000|2022-05-05 06:07:50|709.2|706.4|708.96|706.16|709.2|706.4|708.96|706.16|0
1651730880000|2022-05-05 06:08:00|709.2|706.4|709.44|706.64|709.44|706.64|709.2|706.4|0
1651730890000|2022-05-05 06:08:10|709.2|706.4|708.96|706.16|709.2|706.4|708.96|706.16|0
1651730900000|2022-05-05 06:08:20|708.73|705.93|709.2|706.4|709.2|706.4|708.73|705.93|0
1651730910000|2022-05-05 06:08:30|708.96|706.16|709.2|706.4|709.2|706.4|708.96|706.16|0
1651730920000|2022-05-05 06:08:40|708.73|705.93|708.96|706.16|708.96|706.16|708.73|705.93|0
1651730930000|2022-05-05 06:08:50|708.73|705.93|709.2|706.4|709.2|706.4|708.73|705.93|0
1651730940000|2022-05-05 06:09:00|708.96|706.16|709.09|706.29|709.09|706.29|708.96|706.16|0
1651730950000|2022-05-05 06:09:10|709.2|706.4|708.96|706.16|709.44|706.64|708.96|706.16|0
1651730960000|2022-05-05 06:09:20|709.2|706.4|709.33|706.53|709.33|706.53|709.2|706.4|0
1651730970000|2022-05-05 06:09:30|709.44|706.64|709.44|706.64|709.44|706.64|709.33|706.53|0
1651730980000|2022-05-05 06:09:40|709.68|706.88|710.15|707.35|710.15|707.35|709.44|706.64|0
1651730990000|2022-05-05 06:09:50|709.8|707|709.92|707.12|709.92|707.12|709.8|707|0
1651731000000|2022-05-05 06:10:00|709.68|706.88|709.92|707.12|709.92|707.12|709.68|706.88|0
1651731010000|2022-05-05 06:10:10|709.8|707|709.68|706.88|709.8|707|709.44|706.64|0
1651731020000|2022-05-05 06:10:20|709.92|707.12|709.68|706.88|709.92|707.12|709.68|706.88|0
1651731030000|2022-05-05 06:10:30|709.56|706.76|709.2|706.4|709.56|706.76|709.2|706.4|0
1651731040000|2022-05-05 06:10:40|708.96|706.16|708.96|706.16|709.2|706.4|708.96|706.16|0
1651731050000|2022-05-05 06:10:50|708.85|706.05|708.01|705.21|708.85|706.05|708.01|705.21|0
1651731060000|2022-05-05 06:11:00|708.25|705.45|708.25|705.45|708.49|705.69|708.25|705.45|0
1651731070000|2022-05-05 06:11:10|707.77|704.97|707.54|704.74|707.77|704.97|707.3|704.5|0
1651731080000|2022-05-05 06:11:20|707.77|704.97|707.77|704.97|707.77|704.97|707.54|704.74|0
1651731090000|2022-05-05 06:11:30|707.66|704.86|706.59|703.79|707.66|704.86|706.59|703.79|0
1651731100000|2022-05-05 06:11:40|706.82|704.02|706.82|704.02|706.82|704.02|706.59|703.79|0
1651731110000|2022-05-05 06:11:50|706.71|703.91|707.3|704.5|707.3|704.5|706.71|703.91|0
1651731120000|2022-05-05 06:12:00|707.42|704.62|707.54|704.74|707.54|704.74|707.42|704.62|0
1651731130000|2022-05-05 06:12:10|707.77|704.97|708.01|705.21|708.14|705.34|707.77|704.97|0
1651731140000|2022-05-05 06:12:20|708.25|705.45|708.14|705.34|708.25|705.45|708.14|705.34|0
1651731150000|2022-05-05 06:12:30|708.25|705.45|708.01|705.21|708.25|705.45|707.9|705.1|0
1651731170000|2022-05-05 06:12:50|707.77|704.97|707.77|704.97|707.77|704.97|707.77|704.97|0
1651731180000|2022-05-05 06:13:00|707.3|704.5|707.18|704.38|707.3|704.5|707.18|704.38|0
1651731190000|2022-05-05 06:13:10|707.42|704.62|707.54|704.74|707.54|704.74|707.3|704.5|0
1651731200000|2022-05-05 06:13:20|707.06|704.26|706.82|704.02|707.06|704.26|706.82|704.02|0
1651731210000|2022-05-05 06:13:30|706.59|703.79|706.35|703.55|706.59|703.79|706.11|703.31|0
1651731220000|2022-05-05 06:13:40|706.59|703.79|707.06|704.26|707.06|704.26|706.59|703.79|0
1651731230000|2022-05-05 06:13:50|707.3|704.5|707.77|704.97|707.77|704.97|707.3|704.5|0
1651731240000|2022-05-05 06:14:00|708.25|705.45|708.37|705.57|708.37|705.57|708.25|705.45|0
1651731250000|2022-05-05 06:14:10|708.49|705.69|708.61|705.81|708.61|705.81|708.49|705.69|0
1651731260000|2022-05-05 06:14:20|708.49|705.69|708.49|705.69|708.61|705.81|708.49|705.69|0
1651731270000|2022-05-05 06:14:30|708.25|705.45|708.01|705.21|708.25|705.45|708.01|705.21|0
1651731280000|2022-05-05 06:14:40|708.14|705.34|708.25|705.45|708.25|705.45|708.01|705.21|0
1651731300000|2022-05-05 06:15:00|708.73|705.93|708.49|705.69|708.73|705.93|708.49|705.69|0
1651731310000|2022-05-05 06:15:10|708.37|705.57|708.49|705.69|708.49|705.69|708.25|705.45|0
1651731340000|2022-05-05 06:15:40|708.73|705.93|708.96|706.16|708.96|706.16|708.73|705.93|0
1651731350000|2022-05-05 06:15:50|708.73|705.93|708.01|705.21|708.73|705.93|708.01|705.21|0
1651731360000|2022-05-05 06:16:00|707.77|704.97|707.54|704.74|707.77|704.97|707.54|704.74|0
1651731370000|2022-05-05 06:16:10|707.3|704.5|707.06|704.26|707.3|704.5|707.06|704.26|0
1651731380000|2022-05-05 06:16:20|707.18|704.38|707.06|704.26|707.18|704.38|707.06|704.26|0
1651731390000|2022-05-05 06:16:30|706.95|704.15|706.59|703.79|706.95|704.15|706.59|703.79|0
1651731400000|2022-05-05 06:16:40|706.95|704.15|706.82|704.02|706.95|704.15|706.59|703.79|0
1651731410000|2022-05-05 06:16:50|706.95|704.15|706.95|704.15|707.06|704.26|706.95|704.15|0
1651731420000|2022-05-05 06:17:00|706.82|704.02|707.3|704.5|707.54|704.74|706.82|704.02|0
1651731430000|2022-05-05 06:17:10|707.06|704.26|707.18|704.38|707.18|704.38|707.06|704.26|0
1651731440000|2022-05-05 06:17:20|707.06|704.26|707.18|704.38|707.18|704.38|707.06|704.26|0
1651731450000|2022-05-05 06:17:30|707.06|704.26|707.3|704.5|707.3|704.5|707.06|704.26|0
1651731460000|2022-05-05 06:17:40|707.54|704.74|707.54|704.74|707.54|704.74|707.54|704.74|0
1651731470000|2022-05-05 06:17:50|707.3|704.5|706.82|704.02|707.3|704.5|706.82|704.02|0
1651731480000|2022-05-05 06:18:00|706.71|703.91|706.71|703.91|706.82|704.02|706.71|703.91|0
1651731490000|2022-05-05 06:18:10|706.82|704.02|706.59|703.79|706.82|704.02|706.59|703.79|0
1651731500000|2022-05-05 06:18:20|706.82|704.02|706.71|703.91|706.82|704.02|706.59|703.79|0
1651731510000|2022-05-05 06:18:30|706.59|703.79|706.35|703.55|706.59|703.79|706.35|703.55|0
1651731520000|2022-05-05 06:18:40|706.59|703.79|706.71|703.91|706.71|703.91|706.59|703.79|0
1651731530000|2022-05-05 06:18:50|706.59|703.79|706.82|704.02|706.82|704.02|706.59|703.79|0
1651731540000|2022-05-05 06:19:00|706.59|703.79|706.35|703.55|706.59|703.79|706.35|703.55|0
1651731550000|2022-05-05 06:19:10|706.71|703.91|706.59|703.79|706.82|704.02|706.59|703.79|0
1651731560000|2022-05-05 06:19:20|706.35|703.55|706.35|703.55|706.35|703.55|706.35|703.55|0
1651731570000|2022-05-05 06:19:30|706.11|703.31|706.35|703.55|706.35|703.55|706.11|703.31|0
1651731580000|2022-05-05 06:19:40|706.59|703.79|706.59|703.79|706.59|703.79|706.59|703.79|0
1651731590000|2022-05-05 06:19:50|707.06|704.26|707.06|704.26|707.06|704.26|706.82|704.02|0
1651731600000|2022-05-05 06:20:00|706.95|704.15|706.59|703.79|706.95|704.15|706.59|703.79|0
1651731620000|2022-05-05 06:20:20|706.82|704.02|707.54|704.74|707.54|704.74|706.82|704.02|0
1651731630000|2022-05-05 06:20:30|707.3|704.5|707.54|704.74|707.54|704.74|707.3|704.5|0
1651731640000|2022-05-05 06:20:40|707.42|704.62|708.01|705.21|708.01|705.21|707.42|704.62|0
1651731650000|2022-05-05 06:20:50|707.9|705.1|708.25|705.45|708.25|705.45|707.9|705.1|0
1651731660000|2022-05-05 06:21:00|708.37|705.57|708.25|705.45|708.37|705.57|707.77|704.97|0
1651731670000|2022-05-05 06:21:10|708.37|705.57|708.14|705.34|708.37|705.57|708.14|705.34|0
1651731680000|2022-05-05 06:21:20|708.25|705.45|709.2|706.4|709.2|706.4|708.01|705.21|0
1651731690000|2022-05-05 06:21:30|708.96|706.16|708.72|705.92|708.96|706.16|708.72|705.92|0
1651731700000|2022-05-05 06:21:40|709.68|706.88|708.96|706.16|709.68|706.88|708.96|706.16|0
1651731710000|2022-05-05 06:21:50|708.72|705.92|708.96|706.16|708.96|706.16|708.72|705.92|0
1651731720000|2022-05-05 06:22:00|708.85|706.05|709.2|706.4|709.2|706.4|708.85|706.05|0
1651731730000|2022-05-05 06:22:10|708.96|706.16|708.96|706.16|708.96|706.16|708.96|706.16|0
1651731740000|2022-05-05 06:22:20|709.2|706.4|708.96|706.16|709.2|706.4|708.96|706.16|0
1651731750000|2022-05-05 06:22:30|708.85|706.05|708.96|706.16|708.96|706.16|708.85|706.05|0
1651731760000|2022-05-05 06:22:40|708.85|706.05|708.96|706.16|708.96|706.16|708.72|705.92|0
1651731770000|2022-05-05 06:22:50|708.72|705.92|708.96|706.16|708.96|706.16|708.72|705.92|0
1651731780000|2022-05-05 06:23:00|708.85|706.05|708.72|705.92|708.96|706.16|708.72|705.92|0
1651731790000|2022-05-05 06:23:10|708.96|706.16|709.2|706.4|709.2|706.4|708.96|706.16|0
1651731800000|2022-05-05 06:23:20|709.44|706.64|709.44|706.64|709.44|706.64|709.32|706.52|0
1651731810000|2022-05-05 06:23:30|709.2|706.4|709.56|706.76|709.68|706.88|709.2|706.4|0
1651731820000|2022-05-05 06:23:40|709.44|706.64|709.8|707|709.8|707|709.44|706.64|0
1651731830000|2022-05-05 06:23:50|709.68|706.88|709.8|707|709.91|707.11|709.68|706.88|0
1651731840000|2022-05-05 06:24:00|709.91|707.11|710.15|707.35|710.15|707.35|709.91|707.11|0
1651731850000|2022-05-05 06:24:10|710.28|707.48|709.91|707.11|710.28|707.48|709.91|707.11|0
1651731860000|2022-05-05 06:24:20|710.15|707.35|710.04|707.24|710.15|707.35|710.04|707.24|0
1651731870000|2022-05-05 06:24:30|709.91|707.11|710.15|707.35|710.15|707.35|709.91|707.11|0
1651731880000|2022-05-05 06:24:40|710.63|707.83|710.15|707.35|710.63|707.83|710.15|707.35|0
1651731890000|2022-05-05 06:24:50|710.63|707.83|710.15|707.35|710.63|707.83|710.15|707.35|0
1651731900000|2022-05-05 06:25:00|710.39|707.59|710.39|707.59|710.63|707.83|710.39|707.59|0
1651731910000|2022-05-05 06:25:10|710.28|707.48|710.63|707.83|710.63|707.83|710.28|707.48|0
1651731920000|2022-05-05 06:25:20|710.39|707.59|710.39|707.59|710.39|707.59|710.39|707.59|0
1651731930000|2022-05-05 06:25:30|710.28|707.48|710.39|707.59|710.39|707.59|710.28|707.48|0
1651731940000|2022-05-05 06:25:40|710.28|707.48|710.15|707.35|710.28|707.48|710.15|707.35|0
1651731950000|2022-05-05 06:25:50|709.91|707.11|710.15|707.35|710.15|707.35|709.91|707.11|0
1651731960000|2022-05-05 06:26:00|709.91|707.11|709.91|707.11|710.04|707.24|709.91|707.11|0
1651731970000|2022-05-05 06:26:10|709.8|707|709.91|707.11|709.91|707.11|709.68|706.88|0
1651731980000|2022-05-05 06:26:20|710.15|707.35|710.39|707.59|710.39|707.59|710.15|707.35|0
1651731990000|2022-05-05 06:26:30|710.63|707.83|710.63|707.83|710.63|707.83|710.63|707.83|0
1651732000000|2022-05-05 06:26:40|711.58|708.78|712.77|709.97|712.77|709.97|711.58|708.78|0
1651732010000|2022-05-05 06:26:50|712.89|710.09|712.89|710.09|713.48|710.68|712.89|710.09|0
1651732020000|2022-05-05 06:27:00|713.01|710.21|712.66|709.86|713.01|710.21|712.66|709.86|0
1651732030000|2022-05-05 06:27:10|712.42|709.62|713.01|710.21|713.01|710.21|712.42|709.62|0
1651732040000|2022-05-05 06:27:20|713.96|711.16|713.96|711.16|714.2|711.4|713.96|711.16|0
1651732050000|2022-05-05 06:27:30|713.85|711.05|713.72|710.92|713.85|711.05|713.72|710.92|0
1651732060000|2022-05-05 06:27:40|713.48|710.68|713.72|710.92|713.85|711.05|713.48|710.68|0
1651732070000|2022-05-05 06:27:50|714.2|711.4|715.28|712.48|715.28|712.48|714.2|711.4|0
1651732080000|2022-05-05 06:28:00|715.15|712.35|715.39|712.59|715.51|712.71|715.15|712.35|0
1651732090000|2022-05-05 06:28:10|716.34|713.54|716.82|714.02|717.06|714.26|716.34|713.54|0
1651732100000|2022-05-05 06:28:20|716.58|713.78|715.39|712.59|716.58|713.78|715.28|712.48|0
1651732110000|2022-05-05 06:28:30|715.63|712.83|715.63|712.83|715.63|712.83|715.63|712.83|0
1651732120000|2022-05-05 06:28:40|715.39|712.59|715.75|712.95|715.75|712.95|715.39|712.59|0
1651732130000|2022-05-05 06:28:50|715.87|713.07|715.39|712.59|715.87|713.07|715.39|712.59|0
1651732140000|2022-05-05 06:29:00|715.87|713.07|715.75|712.95|715.87|713.07|715.75|712.95|0
1651732150000|2022-05-05 06:29:10|715.87|713.07|716.47|713.67|716.47|713.67|715.87|713.07|0
1651732160000|2022-05-05 06:29:20|716.58|713.78|716.82|714.02|716.82|714.02|716.58|713.78|0
1651732170000|2022-05-05 06:29:30|716.58|713.78|716.82|714.02|716.82|714.02|716.58|713.78|0
1651732180000|2022-05-05 06:29:40|716.71|713.91|717.18|714.38|717.54|714.74|716.71|713.91|0
1651732190000|2022-05-05 06:29:50|716.82|714.02|716.34|713.54|716.82|714.02|716.34|713.54|0
1651732200000|2022-05-05 06:30:00|716.58|713.78|716.58|713.78|716.82|714.02|716.58|713.78|0
1651732210000|2022-05-05 06:30:10|716.82|714.02|716.82|714.02|716.94|714.14|716.82|714.02|0
1651732220000|2022-05-05 06:30:20|717.06|714.26|717.06|714.26|717.06|714.26|716.82|714.02|0
1651732230000|2022-05-05 06:30:30|716.82|714.02|717.06|714.26|717.06|714.26|716.82|714.02|0
1651732240000|2022-05-05 06:30:40|717.18|714.38|717.3|714.5|717.3|714.5|717.18|714.38|0
1651732250000|2022-05-05 06:30:50|717.42|714.62|717.54|714.74|717.54|714.74|717.3|714.5|0
1651732260000|2022-05-05 06:31:00|717.18|714.38|717.54|714.74|717.54|714.74|717.18|714.38|0
1651732270000|2022-05-05 06:31:10|717.42|714.62|717.54|714.74|717.77|714.97|717.42|714.62|0
1651732280000|2022-05-05 06:31:20|717.3|714.5|717.54|714.74|717.54|714.74|717.3|714.5|0
1651732290000|2022-05-05 06:31:30|717.42|714.62|717.54|714.74|717.54|714.74|717.42|714.62|0
1651732300000|2022-05-05 06:31:40|717.77|714.97|717.54|714.74|717.77|714.97|717.54|714.74|0
1651732310000|2022-05-05 06:31:50|718.01|715.21|718.25|715.45|718.25|715.45|718.01|715.21|0
1651732320000|2022-05-05 06:32:00|718.01|715.21|717.66|714.86|718.01|715.21|717.66|714.86|0
1651732330000|2022-05-05 06:32:10|717.54|714.74|718.01|715.21|718.01|715.21|717.54|714.74|0
1651732340000|2022-05-05 06:32:20|717.77|714.97|717.54|714.74|717.77|714.97|717.54|714.74|0
1651732350000|2022-05-05 06:32:30|717.66|714.86|718.01|715.21|718.01|715.21|717.54|714.74|0
1651732360000|2022-05-05 06:32:40|717.77|714.97|717.54|714.74|717.77|714.97|717.54|714.74|0
1651732370000|2022-05-05 06:32:50|717.77|714.97|717.77|714.97|718.25|715.45|717.77|714.97|0
1651732380000|2022-05-05 06:33:00|718.25|715.45|718.01|715.21|718.49|715.69|718.01|715.21|0
1651732390000|2022-05-05 06:33:10|717.77|714.97|718.49|715.69|718.49|715.69|717.77|714.97|0
1651732400000|2022-05-05 06:33:20|718.73|715.93|718.73|715.93|718.73|715.93|718.61|715.81|0
1651732410000|2022-05-05 06:33:30|718.49|715.69|718.49|715.69|718.49|715.69|718.49|715.69|0
1651732430000|2022-05-05 06:33:50|717.77|714.97|718.01|715.21|718.01|715.21|717.77|714.97|0
1651732440000|2022-05-05 06:34:00|717.9|715.1|717.77|714.97|717.9|715.1|717.77|714.97|0
1651732450000|2022-05-05 06:34:10|717.54|714.74|717.06|714.26|717.77|714.97|717.06|714.26|0
1651732460000|2022-05-05 06:34:20|716.82|714.02|716.58|713.78|716.82|714.02|716.58|713.78|0
1651732470000|2022-05-05 06:34:30|716.34|713.54|716.1|713.3|716.34|713.54|716.1|713.3|0
1651732480000|2022-05-05 06:34:40|716.34|713.54|716.1|713.3|716.34|713.54|716.1|713.3|0
1651732490000|2022-05-05 06:34:50|716.23|713.43|716.34|713.54|716.34|713.54|716.23|713.43|0
1651732500000|2022-05-05 06:35:00|716.1|713.3|716.1|713.3|716.1|713.3|716.1|713.3|0
1651732510000|2022-05-05 06:35:10|716.58|713.78|717.06|714.26|717.06|714.26|716.58|713.78|0
1651732520000|2022-05-05 06:35:20|716.94|714.14|716.82|714.02|717.06|714.26|716.82|714.02|0
1651732530000|2022-05-05 06:35:30|717.06|714.26|717.06|714.26|717.06|714.26|717.06|714.26|0
1651732540000|2022-05-05 06:35:40|717.3|714.5|717.3|714.5|717.3|714.5|717.3|714.5|0
1651732550000|2022-05-05 06:35:50|717.54|714.74|717.77|714.97|717.77|714.97|717.54|714.74|0
1651732560000|2022-05-05 06:36:00|717.3|714.5|717.18|714.38|717.42|714.62|717.18|714.38|0
1651732570000|2022-05-05 06:36:10|717.06|714.26|716.94|714.14|717.06|714.26|716.82|714.02|0
1651732580000|2022-05-05 06:36:20|716.82|714.02|717.06|714.26|717.3|714.5|716.82|714.02|0
1651732600000|2022-05-05 06:36:40|717.77|714.97|718.01|715.21|718.01|715.21|717.77|714.97|0
1651732610000|2022-05-05 06:36:50|718.25|715.45|718.25|715.45|718.49|715.69|718.25|715.45|0
1651732620000|2022-05-05 06:37:00|718.01|715.21|717.3|714.5|718.01|715.21|717.3|714.5|0
1651732640000|2022-05-05 06:37:20|717.18|714.38|717.18|714.38|717.18|714.38|717.18|714.38|0
1651732650000|2022-05-05 06:37:30|717.06|714.26|716.58|713.78|717.06|714.26|716.58|713.78|0
1651732660000|2022-05-05 06:37:40|716.34|713.54|716.58|713.78|716.58|713.78|716.34|713.54|0
1651732670000|2022-05-05 06:37:50|716.34|713.54|716.34|713.54|716.34|713.54|716.34|713.54|0
1651732680000|2022-05-05 06:38:00|716.71|713.91|716.71|713.91|716.82|714.02|716.71|713.91|0
1651732690000|2022-05-05 06:38:10|717.06|714.26|716.82|714.02|717.06|714.26|716.58|713.78|0
1651732700000|2022-05-05 06:38:20|716.71|713.91|716.34|713.54|716.71|713.91|716.34|713.54|0
1651732710000|2022-05-05 06:38:30|716.1|713.3|716.34|713.54|716.58|713.78|716.1|713.3|0
1651732720000|2022-05-05 06:38:40|716.47|713.67|716.47|713.67|716.47|713.67|716.47|713.67|0
1651732730000|2022-05-05 06:38:50|716.58|713.78|716.71|713.91|716.71|713.91|716.47|713.67|0
1651732740000|2022-05-05 06:39:00|717.06|714.26|717.77|714.97|717.77|714.97|717.06|714.26|0
1651732750000|2022-05-05 06:39:10|718.01|715.21|717.77|714.97|718.01|715.21|717.77|714.97|0
1651732760000|2022-05-05 06:39:20|717.53|714.73|718.01|715.21|718.01|715.21|717.53|714.73|0
1651732770000|2022-05-05 06:39:30|718.25|715.45|718.25|715.45|718.25|715.45|718.25|715.45|0
1651732780000|2022-05-05 06:39:40|718.49|715.69|718.49|715.69|718.49|715.69|718.25|715.45|0
1651732790000|2022-05-05 06:39:50|718.25|715.45|718.25|715.45|718.25|715.45|718.01|715.21|0
1651732800000|2022-05-05 06:40:00|718.01|715.21|717.3|714.5|718.14|715.34|717.3|714.5|0
1651732810000|2022-05-05 06:40:10|717.53|714.73|717.3|714.5|717.53|714.73|717.3|714.5|0
1651732820000|2022-05-05 06:40:20|717.53|714.73|717.53|714.73|717.77|714.97|717.53|714.73|0
1651732830000|2022-05-05 06:40:30|718.73|715.93|718.49|715.69|718.73|715.93|718.49|715.69|0
1651732840000|2022-05-05 06:40:40|718.14|715.34|718.37|715.57|718.37|715.57|718.14|715.34|0
1651732850000|2022-05-05 06:40:50|718.49|715.69|718.73|715.93|718.73|715.93|718.49|715.69|0
1651732860000|2022-05-05 06:41:00|718.49|715.69|718.25|715.45|718.49|715.69|718.25|715.45|0
1651732870000|2022-05-05 06:41:10|718.14|715.34|718.25|715.45|718.25|715.45|718.14|715.34|0
1651732880000|2022-05-05 06:41:20|717.77|714.97|717.77|714.97|717.77|714.97|717.77|714.97|0
1651732890000|2022-05-05 06:41:30|718.01|715.21|718.14|715.34|718.14|715.34|717.77|714.97|0
1651732900000|2022-05-05 06:41:40|718.25|715.45|718.25|715.45|718.25|715.45|718.25|715.45|0
1651732910000|2022-05-05 06:41:50|718.61|715.81|718.61|715.81|718.61|715.81|718.61|715.81|0
1651732920000|2022-05-05 06:42:00|718.49|715.69|718.01|715.21|718.49|715.69|718.01|715.21|0
1651732930000|2022-05-05 06:42:10|718.14|715.34|718.01|715.21|718.14|715.34|718.01|715.21|0
1651732940000|2022-05-05 06:42:20|718.25|715.45|718.01|715.21|718.25|715.45|718.01|715.21|0
1651732950000|2022-05-05 06:42:30|718.49|715.69|718.49|715.69|718.49|715.69|718.49|715.69|0
1651732960000|2022-05-05 06:42:40|718.25|715.45|718.01|715.21|718.25|715.45|718.01|715.21|0
1651732970000|2022-05-05 06:42:50|718.25|715.45|718.25|715.45|718.37|715.57|718.25|715.45|0
1651732980000|2022-05-05 06:43:00|718.37|715.57|717.3|714.5|718.37|715.57|717.3|714.5|0
1651732990000|2022-05-05 06:43:10|717.42|714.62|717.06|714.26|717.42|714.62|717.06|714.26|0
1651733000000|2022-05-05 06:43:20|716.82|714.02|716.94|714.14|717.18|714.38|716.82|714.02|0
1651733010000|2022-05-05 06:43:30|716.82|714.02|717.77|714.97|717.77|714.97|716.7|713.9|0
1651733020000|2022-05-05 06:43:40|717.53|714.73|717.53|714.73|717.53|714.73|717.53|714.73|0
1651733030000|2022-05-05 06:43:50|717.66|714.86|718.01|715.21|718.01|715.21|717.53|714.73|0
1651733040000|2022-05-05 06:44:00|718.14|715.34|718.01|715.21|718.49|715.69|718.01|715.21|0
1651733050000|2022-05-05 06:44:10|718.14|715.34|718.01|715.21|718.14|715.34|718.01|715.21|0
1651733060000|2022-05-05 06:44:20|718.14|715.34|718.14|715.34|718.14|715.34|718.14|715.34|0
1651733070000|2022-05-05 06:44:30|718.37|715.57|718.97|716.17|718.97|716.17|718.25|715.45|0
1651733080000|2022-05-05 06:44:40|718.85|716.05|718.73|715.93|718.97|716.17|718.73|715.93|0
1651733090000|2022-05-05 06:44:50|718.49|715.69|718.73|715.93|718.73|715.93|718.49|715.69|0
1651733100000|2022-05-05 06:45:00|718.49|715.69|718.73|715.93|718.73|715.93|718.49|715.69|0
1651733110000|2022-05-05 06:45:10|718.49|715.69|718.49|715.69|718.49|715.69|718.25|715.45|0
1651733140000|2022-05-05 06:45:40|718.73|715.93|718.97|716.17|718.97|716.17|718.73|715.93|0
1651733150000|2022-05-05 06:45:50|718.73|715.93|718.97|716.17|718.97|716.17|718.73|715.93|0
1651733160000|2022-05-05 06:46:00|718.85|716.05|718.37|715.57|718.85|716.05|718.37|715.57|0
1651733170000|2022-05-05 06:46:10|718.25|715.45|718.01|715.21|718.25|715.45|718.01|715.21|0
1651733190000|2022-05-05 06:46:30|718.25|715.45|717.77|714.97|718.25|715.45|717.77|714.97|0
1651733200000|2022-05-05 06:46:40|717.9|715.1|718.13|715.33|718.13|715.33|717.9|715.1|0
1651733210000|2022-05-05 06:46:50|718.25|715.45|718.61|715.81|718.61|715.81|718.25|715.45|0
1651733220000|2022-05-05 06:47:00|718.73|715.93|718.25|715.45|718.73|715.93|718.25|715.45|0
1651733230000|2022-05-05 06:47:10|718.01|715.21|717.77|714.97|718.13|715.33|717.77|714.97|0
1651733240000|2022-05-05 06:47:20|717.53|714.73|718.13|715.33|718.13|715.33|717.53|714.73|0
1651733250000|2022-05-05 06:47:30|718.25|715.45|718.01|715.21|718.25|715.45|718.01|715.21|0
1651733260000|2022-05-05 06:47:40|718.25|715.45|718.25|715.45|718.49|715.69|718.25|715.45|0
1651733270000|2022-05-05 06:47:50|718.49|715.69|718.49|715.69|718.49|715.69|718.49|715.69|0
1651733280000|2022-05-05 06:48:00|718.73|715.93|718.37|715.57|718.73|715.93|718.37|715.57|0
1651733290000|2022-05-05 06:48:10|718.25|715.45|718.25|715.45|718.25|715.45|718.01|715.21|0
1651733300000|2022-05-05 06:48:20|718.49|715.69|719.2|716.4|719.2|716.4|718.49|715.69|0
1651733310000|2022-05-05 06:48:30|718.96|716.16|718.73|715.93|718.96|716.16|718.73|715.93|0
1651733330000|2022-05-05 06:48:50|718.49|715.69|718.49|715.69|718.49|715.69|718.49|715.69|0
1651733340000|2022-05-05 06:49:00|718.61|715.81|718.49|715.69|718.61|715.81|718.49|715.69|0
1651733350000|2022-05-05 06:49:10|718.61|715.81|718.61|715.81|718.61|715.81|718.61|715.81|0
1651733360000|2022-05-05 06:49:20|718.49|715.69|718.73|715.93|718.96|716.16|718.49|715.69|0
1651733370000|2022-05-05 06:49:30|718.96|716.16|718.85|716.05|718.96|716.16|718.85|716.05|0
1651733380000|2022-05-05 06:49:40|718.96|716.16|718.73|715.93|718.96|716.16|718.73|715.93|0
1651733390000|2022-05-05 06:49:50|718.25|715.45|718.49|715.69|718.49|715.69|718.25|715.45|0
1651733400000|2022-05-05 06:50:00|718.37|715.57|718.13|715.33|718.37|715.57|718.01|715.21|0
1651733410000|2022-05-05 06:50:10|718.25|715.45|718.13|715.33|718.25|715.45|718.01|715.21|0
1651733420000|2022-05-05 06:50:20|718.01|715.21|718.25|715.45|718.25|715.45|718.01|715.21|0
1651733430000|2022-05-05 06:50:30|718.49|715.69|718.25|715.45|718.49|715.69|718.25|715.45|0
1651733440000|2022-05-05 06:50:40|718.37|715.57|718.49|715.69|718.49|715.69|718.37|715.57|0
1651733450000|2022-05-05 06:50:50|718.25|715.45|718.25|715.45|718.25|715.45|718.25|715.45|0
1651733460000|2022-05-05 06:51:00|718.01|715.21|718.01|715.21|718.01|715.21|718.01|715.21|0
1651733470000|2022-05-05 06:51:10|717.3|714.5|717.77|714.97|717.77|714.97|717.3|714.5|0
1651733480000|2022-05-05 06:51:20|717.9|715.1|718.85|716.05|718.85|716.05|717.9|715.1|0
1651733490000|2022-05-05 06:51:30|719.2|716.4|718.96|716.16|719.2|716.4|718.96|716.16|0
1651733500000|2022-05-05 06:51:40|719.2|716.4|718.73|715.93|719.2|716.4|718.73|715.93|0
1651733510000|2022-05-05 06:51:50|718.85|716.05|719.09|716.29|719.2|716.4|718.73|715.93|0
1651733520000|2022-05-05 06:52:00|718.73|715.93|718.49|715.69|718.73|715.93|718.49|715.69|0
1651733530000|2022-05-05 06:52:10|718.25|715.45|718.25|715.45|718.49|715.69|718.25|715.45|0
1651733540000|2022-05-05 06:52:20|718.37|715.57|717.77|714.97|718.37|715.57|717.77|714.97|0
1651733550000|2022-05-05 06:52:30|718.13|715.33|718.13|715.33|718.13|715.33|718.13|715.33|0
1651733560000|2022-05-05 06:52:40|717.77|714.97|717.77|714.97|717.77|714.97|717.77|714.97|0
1651733570000|2022-05-05 06:52:50|717.9|715.1|718.01|715.21|718.01|715.21|717.9|715.1|0
1651733580000|2022-05-05 06:53:00|718.13|715.33|717.53|714.73|718.13|715.33|717.53|714.73|0
1651733590000|2022-05-05 06:53:10|717.66|714.86|717.9|715.1|717.9|715.1|717.66|714.86|0
1651733600000|2022-05-05 06:53:20|717.77|714.97|717.77|714.97|717.77|714.97|717.77|714.97|0
1651733610000|2022-05-05 06:53:30|718.01|715.21|718.61|715.81|718.61|715.81|718.01|715.21|0
1651733620000|2022-05-05 06:53:40|718.73|715.93|718.49|715.69|718.73|715.93|718.49|715.69|0
1651733630000|2022-05-05 06:53:50|718.73|715.93|718.85|716.05|718.96|716.16|718.73|715.93|0
1651733640000|2022-05-05 06:54:00|718.25|715.45|718.25|715.45|718.25|715.45|718.25|715.45|0
1651733650000|2022-05-05 06:54:10|718.49|715.69|718.73|715.93|718.73|715.93|718.37|715.57|0
1651733670000|2022-05-05 06:54:30|718.96|716.16|718.73|715.93|718.96|716.16|718.73|715.93|0
1651733680000|2022-05-05 06:54:40|718.96|716.16|718.85|716.05|718.96|716.16|718.73|715.93|0
1651733690000|2022-05-05 06:54:50|718.96|716.16|719.2|716.4|719.2|716.4|718.96|716.16|0
1651733700000|2022-05-05 06:55:00|718.73|715.93|718.96|716.16|718.96|716.16|718.73|715.93|0
1651733710000|2022-05-05 06:55:10|718.73|715.93|718.73|715.93|718.73|715.93|718.73|715.93|0
1651733720000|2022-05-05 06:55:20|718.49|715.69|717.77|714.97|718.49|715.69|717.77|714.97|0
1651733730000|2022-05-05 06:55:30|718.01|715.21|718.49|715.69|718.49|715.69|718.01|715.21|0
1651733740000|2022-05-05 06:55:40|718.13|715.33|718.01|715.21|718.25|715.45|718.01|715.21|0
1651733750000|2022-05-05 06:55:50|717.77|714.97|718.01|715.21|718.01|715.21|717.77|714.97|0
1651733760000|2022-05-05 06:56:00|717.53|714.73|717.53|714.73|717.53|714.73|717.53|714.73|0
1651733770000|2022-05-05 06:56:10|718.01|715.21|717.77|714.97|718.01|715.21|717.77|714.97|0
1651733790000|2022-05-05 06:56:30|718.13|715.33|718.25|715.45|718.25|715.45|718.01|715.21|0
1651733800000|2022-05-05 06:56:40|718.49|715.69|718.49|715.69|718.61|715.81|718.49|715.69|0
1651733810000|2022-05-05 06:56:50|718.73|715.93|718.73|715.93|718.73|715.93|718.49|715.69|0
1651733820000|2022-05-05 06:57:00|718.61|715.81|718.25|715.45|718.61|715.81|718.01|715.21|0
1651733830000|2022-05-05 06:57:10|718.49|715.69|718.49|715.69|718.49|715.69|718.49|715.69|0
1651733840000|2022-05-05 06:57:20|718.73|715.93|718.73|715.93|718.73|715.93|718.73|715.93|0
1651733850000|2022-05-05 06:57:30|718.96|716.16|719.09|716.29|719.2|716.4|718.96|716.16|0
1651733860000|2022-05-05 06:57:40|719.2|716.4|718.96|716.16|719.2|716.4|718.85|716.05|0
1651733870000|2022-05-05 06:57:50|719.09|716.29|719.2|716.4|719.2|716.4|718.96|716.16|0
1651733890000|2022-05-05 06:58:10|718.96|716.16|718.73|715.93|718.96|716.16|718.73|715.93|0
1651733900000|2022-05-05 06:58:20|718.96|716.16|719.2|716.4|719.2|716.4|718.85|716.05|0
1651733910000|2022-05-05 06:58:30|720.87|718.07|720.4|717.6|720.87|718.07|720.4|717.6|0
1651733920000|2022-05-05 06:58:40|720.63|717.83|720.87|718.07|720.87|718.07|720.52|717.72|0
1651733930000|2022-05-05 06:58:50|720.63|717.83|722.07|719.27|722.07|719.27|720.63|717.83|0
1651733940000|2022-05-05 06:59:00|721.95|719.15|721.35|718.55|721.95|719.15|721.35|718.55|0
1651733950000|2022-05-05 06:59:10|721.24|718.44|721.35|718.55|721.35|718.55|721|718.2|0
1651733960000|2022-05-05 06:59:20|721|718.2|721.11|718.31|721.24|718.44|721|718.2|0
1651733970000|2022-05-05 06:59:30|721.35|718.55|720.63|717.83|721.35|718.55|720.63|717.83|0
1651733980000|2022-05-05 06:59:40|720.87|718.07|721.35|718.55|721.35|718.55|720.87|718.07|0
1651733990000|2022-05-05 06:59:50|721.59|718.79|721.71|718.91|721.71|718.91|721.35|718.55|0
1651734000000|2022-05-05 07:00:00|720.63|717.83|721.71|718.91|721.71|718.91|720.63|717.83|0
1651734010000|2022-05-05 07:00:10|721.59|718.79|723.02|720.22|723.02|720.22|721.59|718.79|0
1651734020000|2022-05-05 07:00:20|723.26|720.46|723.5|720.7|723.5|720.7|723.26|720.46|0
1651734030000|2022-05-05 07:00:30|723.26|720.46|722.78|719.98|723.26|720.46|722.78|719.98|0
1651734040000|2022-05-05 07:00:40|723.26|720.46|723.02|720.22|723.26|720.46|723.02|720.22|0
1651734050000|2022-05-05 07:00:50|723.26|720.46|723.02|720.22|723.26|720.46|723.02|720.22|0
1651734060000|2022-05-05 07:01:00|723.5|720.7|723.26|720.46|723.5|720.7|723.26|720.46|0
1651734070000|2022-05-05 07:01:10|723.5|720.7|723.98|721.18|723.98|721.18|723.5|720.7|0
1651734080000|2022-05-05 07:01:20|723.74|720.94|723.62|720.82|723.74|720.94|723.62|720.82|0
1651734090000|2022-05-05 07:01:30|723.5|720.7|723.74|720.94|723.74|720.94|723.5|720.7|0
1651734100000|2022-05-05 07:01:40|723.62|720.82|723.5|720.7|723.62|720.82|723.5|720.7|0
1651734110000|2022-05-05 07:01:50|723.38|720.58|723.26|720.46|723.38|720.58|723.26|720.46|0
1651734130000|2022-05-05 07:02:10|723.5|720.7|723.26|720.46|723.5|720.7|723.26|720.46|0
1651734140000|2022-05-05 07:02:20|723.5|720.7|723.5|720.7|723.5|720.7|723.26|720.46|0
1651734150000|2022-05-05 07:02:30|723.26|720.46|723.86|721.06|723.86|721.06|723.26|720.46|0
1651734160000|2022-05-05 07:02:40|723.74|720.94|723.98|721.18|724.22|721.42|723.74|720.94|0
1651734170000|2022-05-05 07:02:50|723.5|720.7|723.02|720.22|723.74|720.94|723.02|720.22|0
1651734180000|2022-05-05 07:03:00|723.38|720.58|723.74|720.94|723.74|720.94|723.38|720.58|0
1651734190000|2022-05-05 07:03:10|723.5|720.7|723.5|720.7|723.5|720.7|723.5|720.7|0
1651734200000|2022-05-05 07:03:20|723.74|720.94|723.86|721.06|723.86|721.06|723.74|720.94|0
1651734210000|2022-05-05 07:03:30|723.98|721.18|723.62|720.82|723.98|721.18|723.62|720.82|0
1651734220000|2022-05-05 07:03:40|723.26|720.46|723.02|720.22|723.26|720.46|723.02|720.22|0
1651734230000|2022-05-05 07:03:50|723.15|720.35|723.02|720.22|723.15|720.35|722.78|719.98|0
1651734240000|2022-05-05 07:04:00|722.78|719.98|722.3|719.5|722.78|719.98|722.3|719.5|0
1651734250000|2022-05-05 07:04:10|722.43|719.63|721.59|718.79|722.43|719.63|721.59|718.79|0
1651734260000|2022-05-05 07:04:20|721.35|718.55|720.63|717.83|721.35|718.55|720.39|717.59|0
1651734270000|2022-05-05 07:04:30|720.87|718.07|719.92|717.12|720.87|718.07|719.92|717.12|0
1651734280000|2022-05-05 07:04:40|719.44|716.64|719.8|717|719.92|717.12|719.2|716.4|0
1651734290000|2022-05-05 07:04:50|719.92|717.12|719.92|717.12|719.92|717.12|719.68|716.88|0
1651734300000|2022-05-05 07:05:00|719.48|717.08|719.84|717.44|720.19|717.79|719.48|717.08|0
1651734310000|2022-05-05 07:05:10|719.96|717.56|719.96|717.56|720.19|717.79|719.96|717.56|0
1651734320000|2022-05-05 07:05:20|720.08|717.68|720.08|717.68|720.19|717.79|720.08|717.68|0
1651734330000|2022-05-05 07:05:30|720.43|718.03|720.91|718.51|721.27|718.87|720.43|718.03|0
1651734340000|2022-05-05 07:05:40|721.15|718.75|722.71|720.31|722.71|720.31|721.15|718.75|0
1651734350000|2022-05-05 07:05:50|722.58|720.18|722.1|719.7|722.82|720.42|722.1|719.7|0
1651734360000|2022-05-05 07:06:00|722.34|719.94|723.3|720.9|723.3|720.9|722.34|719.94|0
1651734370000|2022-05-05 07:06:10|723.54|721.14|723.42|721.02|723.9|721.5|723.42|721.02|0
1651734380000|2022-05-05 07:06:20|723.3|720.9|722.34|719.94|723.3|720.9|722.34|719.94|0
1651734390000|2022-05-05 07:06:30|722.23|719.83|722.58|720.18|722.82|720.42|722.23|719.83|0
1651734400000|2022-05-05 07:06:40|722.82|720.42|722.82|720.42|723.06|720.66|722.82|720.42|0
1651734410000|2022-05-05 07:06:50|722.58|720.18|723.66|721.26|723.66|721.26|722.58|720.18|0
1651734420000|2022-05-05 07:07:00|723.06|720.66|723.06|720.66|723.54|721.14|723.06|720.66|0
1651734430000|2022-05-05 07:07:10|722.82|720.42|722.94|720.54|722.94|720.54|722.71|720.31|0
1651734440000|2022-05-05 07:07:20|723.3|720.9|723.06|720.66|723.42|721.02|723.06|720.66|0
1651734450000|2022-05-05 07:07:30|722.58|720.18|722.82|720.42|722.82|720.42|722.58|720.18|0
1651734460000|2022-05-05 07:07:40|723.3|720.9|722.34|719.94|723.3|720.9|722.34|719.94|0
1651734470000|2022-05-05 07:07:50|722.1|719.7|722.34|719.94|722.34|719.94|721.87|719.47|0
1651734480000|2022-05-05 07:08:00|723.3|720.9|722.23|719.83|723.3|720.9|722.23|719.83|0
1651734490000|2022-05-05 07:08:10|722.34|719.94|722.34|719.94|722.34|719.94|722.1|719.7|0
1651734500000|2022-05-05 07:08:20|722.1|719.7|720.91|718.51|722.23|719.83|720.91|718.51|0
1651734510000|2022-05-05 07:08:30|720.32|717.92|720.19|717.79|720.67|718.27|720.19|717.79|0
1651734520000|2022-05-05 07:08:40|720.43|718.03|720.43|718.03|720.67|718.27|720.43|718.03|0
1651734530000|2022-05-05 07:08:50|719.96|717.56|720.32|717.92|720.32|717.92|719.84|717.44|0
1651734540000|2022-05-05 07:09:00|720.43|718.03|719.36|716.96|720.43|718.03|719.24|716.84|0
1651734550000|2022-05-05 07:09:10|719.72|717.32|719.96|717.56|719.96|717.56|719.72|717.32|0
1651734560000|2022-05-05 07:09:20|719.48|717.08|719.48|717.08|719.72|717.32|719.48|717.08|0
1651734570000|2022-05-05 07:09:30|719.96|717.56|719.96|717.56|720.19|717.79|719.96|717.56|0
1651734580000|2022-05-05 07:09:40|720.19|717.79|720.19|717.79|720.19|717.79|720.19|717.79|0
1651734590000|2022-05-05 07:09:50|720.43|718.03|721.03|718.63|721.03|718.63|720.43|718.03|0
1651734600000|2022-05-05 07:10:00|720.91|718.51|721.03|718.63|721.03|718.63|720.8|718.4|0
1651734610000|2022-05-05 07:10:10|721.63|719.23|722.58|720.18|722.58|720.18|721.63|719.23|0
1651734620000|2022-05-05 07:10:20|722.71|720.31|722.71|720.31|722.71|720.31|722.71|720.31|0
1651734630000|2022-05-05 07:10:30|722.34|719.94|721.99|719.59|722.34|719.94|721.87|719.47|0
1651734640000|2022-05-05 07:10:40|722.58|720.18|722.82|720.42|722.82|720.42|722.34|719.94|0
1651734650000|2022-05-05 07:10:50|722.94|720.54|722.58|720.18|723.3|720.9|722.58|720.18|0
1651734660000|2022-05-05 07:11:00|722.34|719.94|722.1|719.7|722.34|719.94|722.1|719.7|0
1651734670000|2022-05-05 07:11:10|721.87|719.47|722.34|719.94|722.34|719.94|721.87|719.47|0
1651734680000|2022-05-05 07:11:20|722.71|720.31|723.3|720.9|723.3|720.9|722.71|720.31|0
1651734690000|2022-05-05 07:11:30|723.18|720.78|722.82|720.42|723.18|720.78|722.82|720.42|0
1651734700000|2022-05-05 07:11:40|722.71|720.31|723.06|720.66|723.06|720.66|722.58|720.18|0
1651734710000|2022-05-05 07:11:50|723.54|721.14|723.78|721.38|724.01|721.61|723.42|721.02|0
1651734720000|2022-05-05 07:12:00|723.3|720.9|723.3|720.9|723.54|721.14|723.3|720.9|0
1651734730000|2022-05-05 07:12:10|723.42|721.02|722.94|720.54|723.42|721.02|722.94|720.54|0
1651734740000|2022-05-05 07:12:20|722.71|720.31|723.06|720.66|723.3|720.9|722.71|720.31|0
1651734750000|2022-05-05 07:12:30|723.54|721.14|724.49|722.09|724.49|722.09|723.54|721.14|0
1651734760000|2022-05-05 07:12:40|724.73|722.33|724.73|722.33|724.97|722.57|724.73|722.33|0
1651734770000|2022-05-05 07:12:50|724.97|722.57|724.73|722.33|724.97|722.57|724.73|722.33|0
1651734780000|2022-05-05 07:13:00|724.86|722.46|724.62|722.22|724.86|722.46|724.49|722.09|0
1651734790000|2022-05-05 07:13:10|724.73|722.33|724.62|722.22|724.73|722.33|724.49|722.09|0
1651734800000|2022-05-05 07:13:20|724.49|722.09|724.97|722.57|724.97|722.57|724.49|722.09|0
1651734810000|2022-05-05 07:13:30|725.21|722.81|725.21|722.81|725.21|722.81|724.97|722.57|0
1651734820000|2022-05-05 07:13:40|725.33|722.93|726.16|723.76|726.16|723.76|725.33|722.93|0
1651734830000|2022-05-05 07:13:50|725.93|723.53|725.45|723.05|725.93|723.53|725.45|723.05|0
1651734840000|2022-05-05 07:14:00|725.69|723.29|725.69|723.29|725.69|723.29|725.69|723.29|0
1651734850000|2022-05-05 07:14:10|726.16|723.76|726.05|723.65|726.16|723.76|725.93|723.53|0
1651734860000|2022-05-05 07:14:20|726.16|723.76|726.16|723.76|726.16|723.76|725.93|723.53|0
1651734870000|2022-05-05 07:14:30|726.4|724|726.16|723.76|726.4|724|726.16|723.76|0
1651734880000|2022-05-05 07:14:40|726.4|724|726.64|724.24|726.64|724.24|726.4|724|0
1651734890000|2022-05-05 07:14:50|727.12|724.72|727.12|724.72|727.12|724.72|726.88|724.48|0
1651734900000|2022-05-05 07:15:00|727.36|724.96|727.36|724.96|727.36|724.96|726.77|724.37|0
1651734910000|2022-05-05 07:15:10|727.6|725.2|726.64|724.24|727.6|725.2|726.64|724.24|0
1651734920000|2022-05-05 07:15:20|726.88|724.48|726.64|724.24|726.88|724.48|726.64|724.24|0
1651734930000|2022-05-05 07:15:30|726.88|724.48|727.01|724.61|727.01|724.61|726.64|724.24|0
1651734940000|2022-05-05 07:15:40|726.88|724.48|726.88|724.48|727.01|724.61|726.88|724.48|0
1651734950000|2022-05-05 07:15:50|726.64|724.24|726.77|724.37|726.77|724.37|726.64|724.24|0
1651734960000|2022-05-05 07:16:00|726.64|724.24|727.36|724.96|727.36|724.96|726.4|724|0
1651734970000|2022-05-05 07:16:10|727.6|725.2|727.12|724.72|727.6|725.2|727.12|724.72|0
1651734980000|2022-05-05 07:16:20|727.84|725.44|728.08|725.68|728.08|725.68|727.84|725.44|0
1651734990000|2022-05-05 07:16:30|727.84|725.44|728.32|725.92|728.32|725.92|727.6|725.2|0
1651735000000|2022-05-05 07:16:40|728.44|726.04|729.51|727.11|729.51|727.11|728.44|726.04|0
1651735010000|2022-05-05 07:16:50|729.03|726.63|729.27|726.87|729.27|726.87|728.79|726.39|0
1651735020000|2022-05-05 07:17:00|729.51|727.11|729.75|727.35|729.75|727.35|729.51|727.11|0
1651735030000|2022-05-05 07:17:10|729.4|727|729.51|727.11|729.51|727.11|729.16|726.76|0
1651735040000|2022-05-05 07:17:20|729.27|726.87|728.79|726.39|729.51|727.11|728.79|726.39|0
1651735050000|2022-05-05 07:17:30|729.03|726.63|729.03|726.63|729.27|726.87|729.03|726.63|0
1651735060000|2022-05-05 07:17:40|728.79|726.39|729.03|726.63|729.27|726.87|728.79|726.39|0
1651735070000|2022-05-05 07:17:50|729.27|726.87|729.4|727|729.51|727.11|729.27|726.87|0
1651735080000|2022-05-05 07:18:00|729.03|726.63|729.03|726.63|729.03|726.63|728.79|726.39|0
1651735090000|2022-05-05 07:18:10|728.92|726.52|728.92|726.52|729.03|726.63|728.92|726.52|0
1651735100000|2022-05-05 07:18:20|729.03|726.63|729.27|726.87|729.51|727.11|729.03|726.63|0
1651735110000|2022-05-05 07:18:30|729.51|727.11|729.27|726.87|729.51|727.11|729.27|726.87|0
1651735120000|2022-05-05 07:18:40|729.4|727|729.51|727.11|729.51|727.11|729.4|727|0
1651735130000|2022-05-05 07:18:50|729.27|726.87|729.27|726.87|729.27|726.87|729.27|726.87|0
1651735140000|2022-05-05 07:19:00|729.03|726.63|729.27|726.87|729.27|726.87|729.03|726.63|0
1651735150000|2022-05-05 07:19:10|728.79|726.39|729.16|726.76|729.16|726.76|728.79|726.39|0
1651735160000|2022-05-05 07:19:20|729.51|727.11|729.27|726.87|729.51|727.11|729.27|726.87|0
1651735170000|2022-05-05 07:19:30|729.51|727.11|729.03|726.63|729.51|727.11|729.03|726.63|0
1651735180000|2022-05-05 07:19:40|728.68|726.28|729.27|726.87|729.27|726.87|728.32|725.92|0
1651735190000|2022-05-05 07:19:50|729.51|727.11|729.51|727.11|729.51|727.11|729.51|727.11|0
1651735210000|2022-05-05 07:20:10|729.64|727.24|729.75|727.35|729.75|727.35|729.51|727.11|0
1651735230000|2022-05-05 07:20:30|729.51|727.11|729.51|727.11|729.51|727.11|729.51|727.11|0
1651735240000|2022-05-05 07:20:40|729.27|726.87|729.75|727.35|729.75|727.35|729.27|726.87|0
1651735250000|2022-05-05 07:20:50|729.64|727.24|729.75|727.35|729.75|727.35|729.51|727.11|0
1651735260000|2022-05-05 07:21:00|730.24|727.84|730.24|727.84|730.24|727.84|730.24|727.84|0
1651735270000|2022-05-05 07:21:10|730|727.6|729.53|727.13|730|727.6|729.52|727.12|0
1651735280000|2022-05-05 07:21:20|730.25|727.85|729.77|727.37|730.25|727.85|729.77|727.37|0
1651735290000|2022-05-05 07:21:30|729.29|726.89|729.66|727.26|729.66|727.26|729.29|726.89|0
1651735300000|2022-05-05 07:21:40|730.01|727.61|729.89|727.49|730.01|727.61|729.77|727.37|0
1651735310000|2022-05-05 07:21:50|730.01|727.61|730.09|727.69|730.48|728.08|730.01|727.61|0
1651735320000|2022-05-05 07:22:00|729.61|727.21|729.37|726.97|729.61|727.21|729.37|726.97|0
1651735330000|2022-05-05 07:22:10|729.13|726.73|729.13|726.73|729.13|726.73|729.02|726.62|0
1651735340000|2022-05-05 07:22:20|729.37|726.97|729.13|726.73|729.37|726.97|729.13|726.73|0
1651735350000|2022-05-05 07:22:30|729.37|726.97|729.37|726.97|729.37|726.97|729.37|726.97|0
1651735360000|2022-05-05 07:22:40|729.5|727.1|729.61|727.21|729.61|727.21|729.37|726.97|0
1651735370000|2022-05-05 07:22:50|729.5|727.1|729.61|727.21|729.61|727.21|729.5|727.1|0
1651735380000|2022-05-05 07:23:00|729.37|726.97|729.85|727.45|729.85|727.45|729.37|726.97|0
1651735390000|2022-05-05 07:23:10|729.61|727.21|729.37|726.97|729.61|727.21|729.37|726.97|0
1651735400000|2022-05-05 07:23:20|729.61|727.21|729.5|727.1|729.61|727.21|729.5|727.1|0
1651735410000|2022-05-05 07:23:30|729.61|727.21|729.85|727.45|729.85|727.45|729.5|727.1|0
1651735420000|2022-05-05 07:23:40|729.61|727.21|729.37|726.97|729.61|727.21|729.37|726.97|0
1651735430000|2022-05-05 07:23:50|729.61|727.21|729.61|727.21|729.61|727.21|729.61|727.21|0
1651735440000|2022-05-05 07:24:00|729.85|727.45|729.61|727.21|729.85|727.45|729.61|727.21|0
1651735450000|2022-05-05 07:24:10|729.85|727.45|729.85|727.45|729.85|727.45|729.85|727.45|0
1651735460000|2022-05-05 07:24:20|730.09|727.69|731.28|728.88|731.28|728.88|730.09|727.69|0
1651735470000|2022-05-05 07:24:30|731.04|728.64|730.93|728.53|731.04|728.64|730.93|728.53|0
1651735480000|2022-05-05 07:24:40|731.28|728.88|732.24|729.84|732.24|729.84|731.28|728.88|0
1651735490000|2022-05-05 07:24:50|732.72|730.32|732.48|730.08|732.72|730.32|732.48|730.08|0
1651735500000|2022-05-05 07:25:00|732.72|730.32|732.72|730.32|732.96|730.56|732.72|730.32|0
1651735510000|2022-05-05 07:25:10|732.48|730.08|731.52|729.12|732.48|730.08|731.52|729.12|0
1651735520000|2022-05-05 07:25:20|731.76|729.36|732.48|730.08|732.48|730.08|731.76|729.36|0
1651735530000|2022-05-05 07:25:30|732.36|729.96|731.52|729.12|732.72|730.32|731.52|729.12|0
1651735540000|2022-05-05 07:25:40|731.76|729.36|732.48|730.08|732.48|730.08|731.76|729.36|0
1651735550000|2022-05-05 07:25:50|732.72|730.32|732.36|729.96|732.72|730.32|732.36|729.96|0
1651735560000|2022-05-05 07:26:00|732.48|730.08|732.72|730.32|732.72|730.32|732.48|730.08|0
1651735570000|2022-05-05 07:26:10|732.96|730.56|732.72|730.32|732.96|730.56|732.72|730.32|0
1651735580000|2022-05-05 07:26:20|732.96|730.56|732.72|730.32|732.96|730.56|732.72|730.32|0
1651735590000|2022-05-05 07:26:30|732.24|729.84|732|729.6|732.24|729.84|732|729.6|0
1651735600000|2022-05-05 07:26:40|732.24|729.84|732.72|730.32|732.72|730.32|732.24|729.84|0
1651735610000|2022-05-05 07:26:50|732.6|730.2|733.08|730.68|733.08|730.68|732.24|729.84|0
1651735620000|2022-05-05 07:27:00|733.19|730.79|732.95|730.55|733.67|731.27|732.95|730.55|0
1651735630000|2022-05-05 07:27:10|732.72|730.32|733.19|730.79|733.19|730.79|732.72|730.32|0
1651735640000|2022-05-05 07:27:20|732.72|730.32|732.72|730.32|732.72|730.32|732.72|730.32|0
1651735650000|2022-05-05 07:27:30|732.48|730.08|732.24|729.84|732.48|730.08|732.24|729.84|0
1651735660000|2022-05-05 07:27:40|732.48|730.08|732.6|730.2|732.6|730.2|732.48|730.08|0
1651735670000|2022-05-05 07:27:50|732.95|730.55|732.36|729.96|732.95|730.55|732.24|729.84|0
1651735680000|2022-05-05 07:28:00|732.24|729.84|731.76|729.36|732.24|729.84|731.76|729.36|0
1651735690000|2022-05-05 07:28:10|732|729.6|731.41|729.01|732.12|729.72|731.41|729.01|0
1651735700000|2022-05-05 07:28:20|731.52|729.12|731.41|729.01|731.52|729.12|731.41|729.01|0
1651735710000|2022-05-05 07:28:30|731.04|728.64|731.04|728.64|731.17|728.77|730.93|728.53|0
1651735720000|2022-05-05 07:28:40|730.8|728.4|729.85|727.45|730.8|728.4|729.85|727.45|0
1651735730000|2022-05-05 07:28:50|730.09|727.69|730.21|727.81|730.21|727.81|730.09|727.69|0
1651735740000|2022-05-05 07:29:00|730.09|727.69|730.09|727.69|730.09|727.69|729.85|727.45|0
1651735750000|2022-05-05 07:29:10|730.21|727.81|730.45|728.05|730.45|728.05|730.09|727.69|0
1651735760000|2022-05-05 07:29:20|730.57|728.17|731.04|728.64|731.04|728.64|730.57|728.17|0
1651735770000|2022-05-05 07:29:30|731.52|729.12|732|729.6|732|729.6|731.52|729.12|0
1651735780000|2022-05-05 07:29:40|731.76|729.36|732.12|729.72|732.12|729.72|731.76|729.36|0
1651735790000|2022-05-05 07:29:50|732|729.6|733.19|730.79|733.19|730.79|731.88|729.48|0
1651735800000|2022-05-05 07:30:00|732.72|730.32|732.24|729.84|732.72|730.32|732.24|729.84|0
1651735810000|2022-05-05 07:30:10|731.17|728.77|731.28|728.88|731.28|728.88|731.17|728.77|0
1651735820000|2022-05-05 07:30:20|731.04|728.64|730.56|728.16|731.04|728.64|730.56|728.16|0
1651735830000|2022-05-05 07:30:30|730.33|727.93|731.04|728.64|731.04|728.64|730.09|727.69|0
1651735840000|2022-05-05 07:30:40|731.41|729.01|731.41|729.01|731.41|729.01|731.41|729.01|0
1651735850000|2022-05-05 07:30:50|731.28|728.88|731.04|728.64|731.28|728.88|731.04|728.64|0
1651735860000|2022-05-05 07:31:00|731.52|729.12|730.8|728.4|731.52|729.12|730.8|728.4|0
1651735870000|2022-05-05 07:31:10|731.04|728.64|730.8|728.4|731.04|728.64|730.69|728.29|0
1651735880000|2022-05-05 07:31:20|730.33|727.93|730.09|727.69|730.33|727.93|730.09|727.69|0
1651735890000|2022-05-05 07:31:30|729.97|727.57|730.09|727.69|730.09|727.69|729.85|727.45|0
1651735900000|2022-05-05 07:31:40|729.85|727.45|729.37|726.97|729.85|727.45|729.37|726.97|0
1651735910000|2022-05-05 07:31:50|729.73|727.33|730.56|728.16|730.8|728.4|729.37|726.97|0
1651735920000|2022-05-05 07:32:00|730.21|727.81|730.56|728.16|730.56|728.16|729.85|727.45|0
1651735930000|2022-05-05 07:32:10|729.61|727.21|729.61|727.21|729.85|727.45|729.61|727.21|0
1651735940000|2022-05-05 07:32:20|729.37|726.97|731.28|728.88|731.28|728.88|729.37|726.97|0
1651735950000|2022-05-05 07:32:30|731.76|729.36|730.8|728.4|731.76|729.36|730.56|728.16|0
1651735960000|2022-05-05 07:32:40|730.33|727.93|730.56|728.16|730.56|728.16|730.33|727.93|0
1651735970000|2022-05-05 07:32:50|730.33|727.93|730.56|728.16|730.56|728.16|730.33|727.93|0
1651735980000|2022-05-05 07:33:00|730.45|728.05|731.52|729.12|731.52|729.12|730.45|728.05|0
1651735990000|2022-05-05 07:33:10|731.64|729.24|731.28|728.88|731.64|729.24|731.04|728.64|0
1651736000000|2022-05-05 07:33:20|731.52|729.12|731.41|729.01|731.52|729.12|731.28|728.88|0
1651736010000|2022-05-05 07:33:30|731.28|728.88|731.41|729.01|731.41|729.01|731.04|728.64|0
1651736020000|2022-05-05 07:33:40|731.52|729.12|731.28|728.88|731.52|729.12|731.28|728.88|0
1651736030000|2022-05-05 07:33:50|731.17|728.77|730.8|728.4|731.17|728.77|730.8|728.4|0
1651736040000|2022-05-05 07:34:00|731.04|728.64|731.41|729.01|731.41|729.01|730.8|728.4|0
1651736050000|2022-05-05 07:34:10|731.76|729.36|732|729.6|732|729.6|731.76|729.36|0
1651736060000|2022-05-05 07:34:20|731.88|729.48|732|729.6|732|729.6|731.88|729.48|0
1651736070000|2022-05-05 07:34:30|731.64|729.24|731.04|728.64|731.64|729.24|731.04|728.64|0
1651736080000|2022-05-05 07:34:40|731.52|729.12|732.24|729.84|732.24|729.84|731.52|729.12|0
1651736090000|2022-05-05 07:34:50|732.12|729.72|732|729.6|732.12|729.72|732|729.6|0
1651736100000|2022-05-05 07:35:00|731.57|729.17|731.81|729.41|731.81|729.41|731.09|728.69|0
1651736110000|2022-05-05 07:35:10|732.05|729.65|733|730.6|733|730.6|732.05|729.65|0
1651736120000|2022-05-05 07:35:20|732.52|730.12|732.76|730.36|732.76|730.36|732.52|730.12|0
1651736130000|2022-05-05 07:35:30|733|730.6|732.76|730.36|733|730.6|732.76|730.36|0
1651736140000|2022-05-05 07:35:40|732.05|729.65|731.57|729.17|732.05|729.65|731.57|729.17|0
1651736150000|2022-05-05 07:35:50|731.45|729.05|731.33|728.93|731.45|729.05|731.33|728.93|0
1651736160000|2022-05-05 07:36:00|731.09|728.69|730.61|728.21|731.09|728.69|730.37|727.97|0
1651736170000|2022-05-05 07:36:10|730.85|728.45|730.85|728.45|730.85|728.45|730.85|728.45|0
1651736180000|2022-05-05 07:36:20|731.09|728.69|730.61|728.21|731.09|728.69|730.61|728.21|0
1651736190000|2022-05-05 07:36:30|730.85|728.45|730.13|727.73|730.85|728.45|730.13|727.73|0
1651736200000|2022-05-05 07:36:40|730.37|727.97|729.89|727.49|730.37|727.97|729.89|727.49|0
1651736210000|2022-05-05 07:36:50|730.13|727.73|729.78|727.38|730.13|727.73|729.78|727.38|0
1651736220000|2022-05-05 07:37:00|729.65|727.25|729.18|726.78|729.65|727.25|729.18|726.78|0
1651736230000|2022-05-05 07:37:10|728.94|726.54|729.41|727.01|729.41|727.01|728.94|726.54|0
1651736240000|2022-05-05 07:37:20|729.65|727.25|729.41|727.01|729.65|727.25|729.41|727.01|0
1651736250000|2022-05-05 07:37:30|729.65|727.25|729.41|727.01|729.65|727.25|729.41|727.01|0
1651736260000|2022-05-05 07:37:40|729.54|727.14|729.18|726.78|729.65|727.25|729.18|726.78|0
1651736270000|2022-05-05 07:37:50|729.65|727.25|729.78|727.38|730.13|727.73|729.65|727.25|0
1651736280000|2022-05-05 07:38:00|729.65|727.25|729.65|727.25|729.65|727.25|729.65|727.25|0
1651736290000|2022-05-05 07:38:10|729.78|727.38|730.13|727.73|730.13|727.73|729.41|727.01|0
1651736300000|2022-05-05 07:38:20|730.37|727.97|730.61|728.21|730.61|728.21|730.37|727.97|0
1651736310000|2022-05-05 07:38:30|730.85|728.45|731.21|728.81|731.33|728.93|730.85|728.45|0
1651736320000|2022-05-05 07:38:40|731.33|728.93|731.81|729.41|731.81|729.41|731.33|728.93|0
1651736330000|2022-05-05 07:38:50|732.05|729.65|732.52|730.12|732.52|730.12|732.05|729.65|0
1651736340000|2022-05-05 07:39:00|732.65|730.25|733.24|730.84|733.24|730.84|732.65|730.25|0
1651736350000|2022-05-05 07:39:10|733.72|731.32|734.2|731.8|734.2|731.8|733.72|731.32|0
1651736360000|2022-05-05 07:39:20|734.44|732.04|734.44|732.04|734.44|732.04|734.44|732.04|0
1651736370000|2022-05-05 07:39:30|734.68|732.28|734.44|732.04|734.68|732.28|734.32|731.92|0
1651736380000|2022-05-05 07:39:40|734.56|732.16|734.92|732.52|734.92|732.52|734.56|732.16|0
1651736390000|2022-05-05 07:39:50|734.68|732.28|734.68|732.28|734.92|732.52|734.44|732.04|0
1651736400000|2022-05-05 07:40:00|734.44|732.04|734.2|731.8|734.68|732.28|733.72|731.32|0
1651736410000|2022-05-05 07:40:10|733.84|731.44|733|730.6|733.84|731.44|733|730.6|0
1651736420000|2022-05-05 07:40:20|733.24|730.84|733|730.6|733.24|730.84|733|730.6|0
1651736430000|2022-05-05 07:40:30|732.89|730.49|732.52|730.12|732.89|730.49|732.28|729.88|0
1651736440000|2022-05-05 07:40:40|732.76|730.36|732.52|730.12|732.76|730.36|732.52|730.12|0
1651736450000|2022-05-05 07:40:50|732.65|730.25|732.89|730.49|733.24|730.84|732.65|730.25|0
1651736460000|2022-05-05 07:41:00|733|730.6|733|730.6|733.37|730.97|732.52|730.12|0
1651736470000|2022-05-05 07:41:10|733.24|730.84|733|730.6|733.37|730.97|733|730.6|0
1651736480000|2022-05-05 07:41:20|732.76|730.36|731.81|729.41|733|730.6|731.81|729.41|0
1651736490000|2022-05-05 07:41:30|732.05|729.65|732.05|729.65|732.28|729.88|732.05|729.65|0
1651736500000|2022-05-05 07:41:40|731.93|729.53|731.33|728.93|731.93|729.53|731.33|728.93|0
1651736510000|2022-05-05 07:41:50|731.21|728.81|731.81|729.41|731.81|729.41|731.21|728.81|0
1651736520000|2022-05-05 07:42:00|731.57|729.17|731.57|729.17|731.69|729.29|731.57|729.17|0
1651736530000|2022-05-05 07:42:10|731.21|728.81|731.33|728.93|731.33|728.93|731.21|728.81|0
1651736540000|2022-05-05 07:42:20|731.21|728.81|731.33|728.93|731.33|728.93|731.09|728.69|0
1651736550000|2022-05-05 07:42:30|730.97|728.57|730.85|728.45|730.97|728.57|730.85|728.45|0
1651736560000|2022-05-05 07:42:40|731.09|728.69|731.21|728.81|731.45|729.05|730.97|728.57|0
1651736570000|2022-05-05 07:42:50|731.33|728.93|731.81|729.41|732.17|729.77|731.33|728.93|0
1651736580000|2022-05-05 07:43:00|731.93|729.53|732.28|729.88|732.28|729.88|731.81|729.41|0
1651736590000|2022-05-05 07:43:10|732.52|730.12|732.41|730.01|732.52|730.12|732.28|729.88|0
1651736600000|2022-05-05 07:43:20|732.28|729.88|732.04|729.64|732.28|729.88|731.81|729.41|0
1651736610000|2022-05-05 07:43:30|731.57|729.17|730.85|728.45|731.57|729.17|730.85|728.45|0
1651736620000|2022-05-05 07:43:40|731.09|728.69|731.09|728.69|731.21|728.81|731.09|728.69|0
1651736630000|2022-05-05 07:43:50|730.85|728.45|730.85|728.45|730.97|728.57|730.85|728.45|0
1651736640000|2022-05-05 07:44:00|731.33|728.93|730.85|728.45|731.33|728.93|730.85|728.45|0
1651736650000|2022-05-05 07:44:10|731.09|728.69|730.85|728.45|731.09|728.69|730.85|728.45|0
1651736660000|2022-05-05 07:44:20|730.61|728.21|730.61|728.21|730.61|728.21|730.49|728.09|0
1651736670000|2022-05-05 07:44:30|730.37|727.97|730.85|728.45|730.85|728.45|730.37|727.97|0
1651736680000|2022-05-05 07:44:40|730.61|728.21|730.61|728.21|730.61|728.21|730.61|728.21|0
1651736690000|2022-05-05 07:44:50|730.37|727.97|730.61|728.21|730.61|728.21|730.37|727.97|0
1651736700000|2022-05-05 07:45:00|730.73|728.33|731.09|728.69|731.09|728.69|730.61|728.21|0
1651736710000|2022-05-05 07:45:10|730.61|728.21|730.85|728.45|730.85|728.45|730.61|728.21|0
1651736720000|2022-05-05 07:45:20|731.21|728.81|731.45|729.05|731.57|729.17|731.21|728.81|0
1651736730000|2022-05-05 07:45:30|731.81|729.41|731.33|728.93|731.81|729.41|731.33|728.93|0
1651736740000|2022-05-05 07:45:40|731.09|728.69|730.37|727.97|731.09|728.69|730.37|727.97|0
1651736750000|2022-05-05 07:45:50|730.61|728.21|730.13|727.73|730.61|728.21|730.13|727.73|0
1651736760000|2022-05-05 07:46:00|729.89|727.49|730.13|727.73|730.26|727.86|729.89|727.49|0
1651736770000|2022-05-05 07:46:10|729.89|727.49|729.89|727.49|729.89|727.49|729.89|727.49|0
1651736780000|2022-05-05 07:46:20|730.13|727.73|730.37|727.97|730.37|727.97|730.13|727.73|0
1651736790000|2022-05-05 07:46:30|730.61|728.21|730.49|728.09|730.61|728.21|730.37|727.97|0
1651736800000|2022-05-05 07:46:40|730.37|727.97|729.41|727.01|730.37|727.97|729.41|727.01|0
1651736810000|2022-05-05 07:46:50|729.89|727.49|729.89|727.49|729.89|727.49|729.89|727.49|0
1651736820000|2022-05-05 07:47:00|730.02|727.62|729.65|727.25|730.13|727.73|729.65|727.25|0
1651736830000|2022-05-05 07:47:10|729.89|727.49|730.61|728.21|730.61|728.21|729.89|727.49|0
1651736840000|2022-05-05 07:47:20|730.13|727.73|729.17|726.77|730.13|727.73|729.17|726.77|0
1651736850000|2022-05-05 07:47:30|729.3|726.9|729.17|726.77|729.3|726.9|729.17|726.77|0
1651736860000|2022-05-05 07:47:40|729.06|726.66|728.94|726.54|729.06|726.66|728.94|726.54|0
1651736870000|2022-05-05 07:47:50|728.46|726.06|728.46|726.06|728.7|726.3|728.46|726.06|0
1651736880000|2022-05-05 07:48:00|728.22|725.82|728.46|726.06|728.46|726.06|728.22|725.82|0
1651736890000|2022-05-05 07:48:10|728.7|726.3|728.7|726.3|728.94|726.54|728.7|726.3|0
1651736900000|2022-05-05 07:48:20|728.46|726.06|728.22|725.82|728.46|726.06|728.22|725.82|0
1651736910000|2022-05-05 07:48:30|728.58|726.18|728.94|726.54|728.94|726.54|728.58|726.18|0
1651736920000|2022-05-05 07:48:40|728.7|726.3|728.46|726.06|728.7|726.3|728.46|726.06|0
1651736930000|2022-05-05 07:48:50|728.7|726.3|729.41|727.01|729.41|727.01|728.7|726.3|0
1651736940000|2022-05-05 07:49:00|729.65|727.25|730.02|727.62|730.26|727.86|729.65|727.25|0
1651736950000|2022-05-05 07:49:10|730.13|727.73|729.41|727.01|730.13|727.73|729.41|727.01|0
1651736960000|2022-05-05 07:49:20|729.17|726.77|728.58|726.18|729.3|726.9|728.58|726.18|0
1651736970000|2022-05-05 07:49:30|728.7|726.3|728.46|726.06|728.7|726.3|728.34|725.94|0
1651736980000|2022-05-05 07:49:40|728.22|725.82|728.58|726.18|728.58|726.18|728.22|725.82|0
1651736990000|2022-05-05 07:49:50|728.7|726.3|729.17|726.77|729.17|726.77|728.7|726.3|0
1651737000000|2022-05-05 07:50:00|729.78|727.38|729.89|727.49|730.13|727.73|729.78|727.38|0
1651737010000|2022-05-05 07:50:10|729.65|727.25|729.65|727.25|729.65|727.25|729.3|726.9|0
1651737020000|2022-05-05 07:50:20|729.41|727.01|729.17|726.77|729.41|727.01|729.17|726.77|0
1651737030000|2022-05-05 07:50:30|729.3|726.9|729.06|726.66|729.3|726.9|729.06|726.66|0
1651737040000|2022-05-05 07:50:40|728.94|726.54|729.17|726.77|729.17|726.77|728.94|726.54|0
1651737050000|2022-05-05 07:50:50|729.06|726.66|729.65|727.25|729.78|727.38|729.06|726.66|0
1651737060000|2022-05-05 07:51:00|729.3|726.9|729.17|726.77|729.41|727.01|729.17|726.77|0
1651737070000|2022-05-05 07:51:10|729.41|727.01|729.41|727.01|729.54|727.14|729.06|726.66|0
1651737080000|2022-05-05 07:51:20|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1651737090000|2022-05-05 07:51:30|728.7|726.3|728.22|725.82|728.82|726.42|728.22|725.82|0
1651737100000|2022-05-05 07:51:40|728.7|726.3|728.46|726.06|728.7|726.3|728.46|726.06|0
1651737110000|2022-05-05 07:51:50|728.7|726.3|728.7|726.3|728.7|726.3|728.58|726.18|0
1651737120000|2022-05-05 07:52:00|728.46|726.06|728.22|725.82|728.46|726.06|728.22|725.82|0
1651737130000|2022-05-05 07:52:10|728.46|726.06|727.98|725.58|728.46|726.06|727.98|725.58|0
1651737140000|2022-05-05 07:52:20|727.74|725.34|727.98|725.58|727.98|725.58|727.74|725.34|0
1651737150000|2022-05-05 07:52:30|728.22|725.82|729.06|726.66|729.06|726.66|728.22|725.82|0
1651737160000|2022-05-05 07:52:40|729.65|727.25|729.06|726.66|729.65|727.25|729.06|726.66|0
1651737170000|2022-05-05 07:52:50|729.41|727.01|729.06|726.66|729.41|727.01|729.06|726.66|0
1651737180000|2022-05-05 07:53:00|728.7|726.3|728.22|725.82|728.7|726.3|728.22|725.82|0
1651737190000|2022-05-05 07:53:10|727.74|725.34|727.74|725.34|727.74|725.34|727.5|725.1|0
1651737200000|2022-05-05 07:53:20|727.5|725.1|727.98|725.58|727.98|725.58|727.5|725.1|0
1651737210000|2022-05-05 07:53:30|727.74|725.34|727.98|725.58|727.98|725.58|727.74|725.34|0
1651737220000|2022-05-05 07:53:40|727.5|725.1|727.26|724.86|727.5|725.1|726.78|724.38|0
1651737230000|2022-05-05 07:53:50|727.5|725.1|727.26|724.86|727.5|725.1|727.26|724.86|0
1651737240000|2022-05-05 07:54:00|727.15|724.75|726.78|724.38|727.15|724.75|726.78|724.38|0
1651737250000|2022-05-05 07:54:10|726.55|724.15|726.55|724.15|726.55|724.15|726.31|723.91|0
1651737260000|2022-05-05 07:54:20|726.43|724.03|727.02|724.62|727.02|724.62|726.43|724.03|0
1651737270000|2022-05-05 07:54:30|727.26|724.86|727.39|724.99|727.5|725.1|727.26|724.86|0
1651737280000|2022-05-05 07:54:40|727.02|724.62|727.5|725.1|727.5|725.1|727.02|724.62|0
1651737290000|2022-05-05 07:54:50|727.63|725.23|727.74|725.34|727.98|725.58|727.63|725.23|0
1651737300000|2022-05-05 07:55:00|727.5|725.1|727.26|724.86|727.5|725.1|727.26|724.86|0
1651737310000|2022-05-05 07:55:10|727.02|724.62|726.78|724.38|727.02|724.62|726.78|724.38|0
1651737320000|2022-05-05 07:55:20|727.02|724.62|727.26|724.86|727.26|724.86|726.78|724.38|0
1651737330000|2022-05-05 07:55:30|727.5|725.1|727.26|724.86|727.74|725.34|727.26|724.86|0
1651737340000|2022-05-05 07:55:40|727.5|725.1|728.46|726.06|728.46|726.06|727.5|725.1|0
1651737350000|2022-05-05 07:55:50|728.22|725.82|728.22|725.82|728.46|726.06|728.22|725.82|0
1651737360000|2022-05-05 07:56:00|728.94|726.54|729.3|726.9|729.3|726.9|728.94|726.54|0
1651737370000|2022-05-05 07:56:10|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1651737380000|2022-05-05 07:56:20|728.82|726.42|729.78|727.38|729.78|727.38|728.82|726.42|0
1651737390000|2022-05-05 07:56:30|730.02|727.62|729.41|727.01|730.02|727.62|729.41|727.01|0
1651737400000|2022-05-05 07:56:40|729.65|727.25|729.65|727.25|729.65|727.25|729.54|727.14|0
1651737410000|2022-05-05 07:56:50|729.89|727.49|730.37|727.97|730.37|727.97|729.89|727.49|0
1651737420000|2022-05-05 07:57:00|730.25|727.85|729.89|727.49|730.25|727.85|729.89|727.49|0
1651737430000|2022-05-05 07:57:10|730.13|727.73|729.41|727.01|730.13|727.73|729.41|727.01|0
1651737440000|2022-05-05 07:57:20|729.06|726.66|728.7|726.3|729.17|726.77|728.7|726.3|0
1651737450000|2022-05-05 07:57:30|728.46|726.06|728.46|726.06|728.58|726.18|728.46|726.06|0
1651737460000|2022-05-05 07:57:40|728.22|725.82|727.74|725.34|728.46|726.06|727.74|725.34|0
1651737470000|2022-05-05 07:57:50|728.1|725.7|727.98|725.58|728.1|725.7|727.98|725.58|0
1651737480000|2022-05-05 07:58:00|727.74|725.34|727.02|724.62|727.74|725.34|727.02|724.62|0
1651737490000|2022-05-05 07:58:10|726.78|724.38|727.5|725.1|727.5|725.1|726.78|724.38|0
1651737500000|2022-05-05 07:58:20|727.39|724.99|727.74|725.34|727.74|725.34|727.39|724.99|0
1651737510000|2022-05-05 07:58:30|727.5|725.1|727.74|725.34|727.74|725.34|727.26|724.86|0
1651737520000|2022-05-05 07:58:40|727.5|725.1|727.5|725.1|727.5|725.1|727.5|725.1|0
1651737530000|2022-05-05 07:58:50|727.26|724.86|727.39|724.99|727.39|724.99|727.26|724.86|0
1651737540000|2022-05-05 07:59:00|727.26|724.86|727.98|725.58|727.98|725.58|727.26|724.86|0
1651737550000|2022-05-05 07:59:10|727.86|725.46|727.63|725.23|727.86|725.46|727.63|725.23|0
1651737560000|2022-05-05 07:59:20|727.5|725.1|727.26|724.86|727.5|725.1|727.02|724.62|0
1651737570000|2022-05-05 07:59:30|727.02|724.62|727.02|724.62|727.02|724.62|726.91|724.51|0
1651737580000|2022-05-05 07:59:40|727.5|725.1|727.02|724.62|727.74|725.34|727.02|724.62|0
1651737590000|2022-05-05 07:59:50|726.91|724.51|727.26|724.86|727.26|724.86|726.91|724.51|0
1651737600000|2022-05-05 08:00:00|727.39|724.99|726.91|724.51|727.39|724.99|726.91|724.51|0
1651737610000|2022-05-05 08:00:10|727.02|724.62|727.74|725.34|727.74|725.34|727.02|724.62|0
1651737620000|2022-05-05 08:00:20|727.5|725.1|728.22|725.82|728.22|725.82|727.5|725.1|0
1651737630000|2022-05-05 08:00:30|728.46|726.06|728.93|726.53|728.93|726.53|728.34|725.94|0
1651737640000|2022-05-05 08:00:40|729.17|726.77|728.93|726.53|729.17|726.77|728.93|726.53|0
1651737650000|2022-05-05 08:00:50|728.7|726.3|728.58|726.18|728.7|726.3|728.46|726.06|0
1651737660000|2022-05-05 08:01:00|728.22|725.82|728.46|726.06|728.46|726.06|728.22|725.82|0
1651737670000|2022-05-05 08:01:10|728.22|725.82|727.98|725.58|728.46|726.06|727.98|725.58|0
1651737680000|2022-05-05 08:01:20|727.5|725.1|727.26|724.86|727.98|725.58|727.26|724.86|0
1651737690000|2022-05-05 08:01:30|727.02|724.62|726.54|724.14|727.02|724.62|726.54|724.14|0
1651737700000|2022-05-05 08:01:40|726.07|723.67|725.59|723.19|726.07|723.67|725.59|723.19|0
1651737710000|2022-05-05 08:01:50|725.83|723.43|725.95|723.55|725.95|723.55|725.83|723.43|0
1651737720000|2022-05-05 08:02:00|725.83|723.43|726.31|723.91|726.31|723.91|725.83|723.43|0
1651737730000|2022-05-05 08:02:10|726.19|723.79|726.78|724.38|726.78|724.38|726.19|723.79|0
1651737740000|2022-05-05 08:02:20|726.54|724.14|726.31|723.91|726.54|724.14|726.31|723.91|0
1651737750000|2022-05-05 08:02:30|726.54|724.14|726.78|724.38|727.26|724.86|726.54|724.14|0
1651737760000|2022-05-05 08:02:40|727.02|724.62|727.5|725.1|727.5|725.1|727.02|724.62|0
1651737770000|2022-05-05 08:02:50|726.78|724.38|727.02|724.62|727.02|724.62|726.78|724.38|0
1651737780000|2022-05-05 08:03:00|726.78|724.38|727.02|724.62|727.02|724.62|726.78|724.38|0
1651737790000|2022-05-05 08:03:10|727.26|724.86|727.5|725.1|727.5|725.1|727.26|724.86|0
1651737800000|2022-05-05 08:03:20|727.74|725.34|728.93|726.53|728.93|726.53|727.74|725.34|0
1651737810000|2022-05-05 08:03:30|729.3|726.9|730.49|728.09|730.49|728.09|729.3|726.9|0
1651737820000|2022-05-05 08:03:40|730.37|727.97|730.37|727.97|730.61|728.21|730.37|727.97|0
1651737830000|2022-05-05 08:03:50|730.25|727.85|730.25|727.85|730.25|727.85|730.25|727.85|0
1651737840000|2022-05-05 08:04:00|730.61|728.21|730.37|727.97|730.85|728.45|730.37|727.97|0
1651737850000|2022-05-05 08:04:10|730.61|728.21|730.49|728.09|730.61|728.21|730.49|728.09|0
1651737860000|2022-05-05 08:04:20|730.37|727.97|730.85|728.45|730.97|728.57|730.37|727.97|0
1651737870000|2022-05-05 08:04:30|731.09|728.69|730.37|727.97|731.09|728.69|730.13|727.73|0
1651737880000|2022-05-05 08:04:40|730.49|728.09|730.13|727.73|730.49|728.09|730.13|727.73|0
1651737890000|2022-05-05 08:04:50|729.89|727.49|729.89|727.49|730.13|727.73|729.89|727.49|0
1651737900000|2022-05-05 08:05:00|729.65|727.25|728.93|726.53|729.65|727.25|728.93|726.53|0
1651737910000|2022-05-05 08:05:10|729.17|726.77|729.41|727.01|729.41|727.01|729.17|726.77|0
1651737920000|2022-05-05 08:05:20|729.3|726.9|729.06|726.66|729.3|726.9|729.06|726.66|0
1651737930000|2022-05-05 08:05:30|728.93|726.53|728.46|726.06|728.93|726.53|728.46|726.06|0
1651737940000|2022-05-05 08:05:40|728.93|726.53|729.06|726.66|729.06|726.66|728.82|726.42|0
1651737950000|2022-05-05 08:05:50|729.41|727.01|729.65|727.25|729.78|727.38|729.41|727.01|0
1651737960000|2022-05-05 08:06:00|729.41|727.01|729.3|726.9|729.41|727.01|729.3|726.9|0
1651737970000|2022-05-05 08:06:10|729.17|726.77|729.89|727.49|729.89|727.49|729.17|726.77|0
1651737980000|2022-05-05 08:06:20|730.13|727.73|729.89|727.49|730.13|727.73|729.89|727.49|0
1651737990000|2022-05-05 08:06:30|729.54|727.14|729.54|727.14|729.54|727.14|729.17|726.77|0
1651738000000|2022-05-05 08:06:40|729.65|727.25|729.89|727.49|729.89|727.49|729.65|727.25|0
1651738020000|2022-05-05 08:07:00|729.65|727.25|729.54|727.14|729.65|727.25|729.54|727.14|0
1651738030000|2022-05-05 08:07:10|730.13|727.73|729.89|727.49|730.37|727.97|729.89|727.49|0
1651738040000|2022-05-05 08:07:20|730.13|727.73|730.01|727.61|730.13|727.73|729.89|727.49|0
1651738050000|2022-05-05 08:07:30|730.13|727.73|730.13|727.73|730.13|727.73|730.01|727.61|0
1651738060000|2022-05-05 08:07:40|730.61|728.21|731.09|728.69|731.09|728.69|730.61|728.21|0
1651738070000|2022-05-05 08:07:50|731.33|728.93|731.33|728.93|731.33|728.93|731.33|728.93|0
1651738080000|2022-05-05 08:08:00|731.21|728.81|730.25|727.85|731.33|728.93|730.25|727.85|0
1651738090000|2022-05-05 08:08:10|730.61|728.21|730.37|727.97|730.61|728.21|730.37|727.97|0
1651738100000|2022-05-05 08:08:20|730.61|728.21|730.37|727.97|730.61|728.21|729.89|727.49|0
1651738110000|2022-05-05 08:08:30|730.13|727.73|729.89|727.49|730.13|727.73|729.89|727.49|0
1651738120000|2022-05-05 08:08:40|730.01|727.61|730.37|727.97|730.37|727.97|730.01|727.61|0
1651738130000|2022-05-05 08:08:50|730.61|728.21|731.56|729.16|731.56|729.16|730.61|728.21|0
1651738140000|2022-05-05 08:09:00|731.45|729.05|731.93|729.53|731.93|729.53|731.45|729.05|0
1651738150000|2022-05-05 08:09:10|731.8|729.4|731.8|729.4|731.8|729.4|731.8|729.4|0
1651738160000|2022-05-05 08:09:20|731.56|729.16|732.04|729.64|732.04|729.64|731.56|729.16|0
1651738170000|2022-05-05 08:09:30|731.8|729.4|732.17|729.77|732.28|729.88|731.8|729.4|0
1651738180000|2022-05-05 08:09:40|732.28|729.88|731.8|729.4|732.28|729.88|731.8|729.4|0
1651738190000|2022-05-05 08:09:50|731.93|729.53|731.93|729.53|731.93|729.53|731.93|729.53|0
1651738200000|2022-05-05 08:10:00|732.04|729.64|732.52|730.12|732.52|730.12|732.04|729.64|0
1651738210000|2022-05-05 08:10:10|733|730.6|733.6|731.2|733.6|731.2|733|730.6|0
1651738220000|2022-05-05 08:10:20|733.48|731.08|733|730.6|733.48|731.08|733|730.6|0
1651738230000|2022-05-05 08:10:30|732.76|730.36|732.52|730.12|732.76|730.36|732.52|730.12|0
1651738240000|2022-05-05 08:10:40|732.28|729.88|732.28|729.88|732.28|729.88|732.28|729.88|0
1651738250000|2022-05-05 08:10:50|732.17|729.77|732.04|729.64|732.17|729.77|732.04|729.64|0
1651738260000|2022-05-05 08:11:00|731.32|728.92|731.09|728.69|731.45|729.05|731.09|728.69|0
1651738270000|2022-05-05 08:11:10|731.21|728.81|731.09|728.69|731.32|728.92|731.09|728.69|0
1651738280000|2022-05-05 08:11:20|731.21|728.81|730.61|728.21|731.21|728.81|730.61|728.21|0
1651738290000|2022-05-05 08:11:30|730.73|728.33|730.61|728.21|730.85|728.45|730.61|728.21|0
1651738300000|2022-05-05 08:11:40|730.49|728.09|730.61|728.21|730.61|728.21|730.37|727.97|0
1651738310000|2022-05-05 08:11:50|730.37|727.97|730.25|727.85|730.37|727.97|730.13|727.73|0
1651738320000|2022-05-05 08:12:00|730.37|727.97|730.85|728.45|730.85|728.45|730.37|727.97|0
1651738330000|2022-05-05 08:12:10|731.09|728.69|731.32|728.92|731.32|728.92|731.09|728.69|0
1651738340000|2022-05-05 08:12:20|731.56|729.16|731.8|729.4|731.8|729.4|731.56|729.16|0
1651738350000|2022-05-05 08:12:30|731.56|729.16|730.85|728.45|731.56|729.16|730.85|728.45|0
1651738360000|2022-05-05 08:12:40|730.61|728.21|729.78|727.38|730.61|728.21|729.78|727.38|0
1651738370000|2022-05-05 08:12:50|730.01|727.61|729.65|727.25|730.01|727.61|729.54|727.14|0
1651738380000|2022-05-05 08:13:00|729.54|727.14|729.41|727.01|729.54|727.14|729.17|726.77|0
1651738390000|2022-05-05 08:13:10|729.65|727.25|729.65|727.25|730.25|727.85|729.65|727.25|0
1651738400000|2022-05-05 08:13:20|729.89|727.49|729.77|727.37|729.89|727.49|729.77|727.37|0
1651738410000|2022-05-05 08:13:30|729.65|727.25|729.65|727.25|729.65|727.25|729.41|727.01|0
1651738420000|2022-05-05 08:13:40|729.89|727.49|729.89|727.49|729.89|727.49|729.41|727.01|0
1651738430000|2022-05-05 08:13:50|730.25|727.85|730.37|727.97|730.37|727.97|730.25|727.85|0
1651738440000|2022-05-05 08:14:00|730.61|728.21|731.32|728.92|731.32|728.92|730.61|728.21|0
1651738450000|2022-05-05 08:14:10|731.09|728.69|731.21|728.81|731.21|728.81|731.09|728.69|0
1651738460000|2022-05-05 08:14:20|731.32|728.92|732.52|730.12|732.52|730.12|731.32|728.92|0
1651738470000|2022-05-05 08:14:30|733.36|730.96|733.24|730.84|733.48|731.08|733.24|730.84|0
1651738480000|2022-05-05 08:14:40|733|730.6|732.52|730.12|733|730.6|732.52|730.12|0
1651738490000|2022-05-05 08:14:50|732.76|730.36|733|730.6|733.24|730.84|732.76|730.36|0
1651738500000|2022-05-05 08:15:00|732.76|730.36|732.41|730.01|732.76|730.36|732.41|730.01|0
1651738510000|2022-05-05 08:15:10|731.8|729.4|731.45|729.05|731.8|729.4|731.45|729.05|0
1651738520000|2022-05-05 08:15:20|731.69|729.29|731.69|729.29|732.17|729.77|731.69|729.29|0
1651738530000|2022-05-05 08:15:30|731.32|728.92|730.85|728.45|731.32|728.92|730.85|728.45|0
1651738540000|2022-05-05 08:15:40|730.61|728.21|729.89|727.49|730.61|728.21|729.89|727.49|0
1651738550000|2022-05-05 08:15:50|730.61|728.21|730.25|727.85|730.61|728.21|730.25|727.85|0
1651738560000|2022-05-05 08:16:00|730.37|727.97|728.93|726.53|730.37|727.97|728.93|726.53|0
1651738570000|2022-05-05 08:16:10|729.41|727.01|729.06|726.66|729.41|727.01|729.06|726.66|0
1651738580000|2022-05-05 08:16:20|728.58|726.18|729.17|726.77|729.17|726.77|728.58|726.18|0
1651738590000|2022-05-05 08:16:30|729.41|727.01|729.41|727.01|729.65|727.25|729.17|726.77|0
1651738600000|2022-05-05 08:16:40|729.65|727.25|729.89|727.49|730.37|727.97|729.65|727.25|0
1651738610000|2022-05-05 08:16:50|729.65|727.25|730.49|728.09|730.49|728.09|729.65|727.25|0
1651738620000|2022-05-05 08:17:00|730.85|728.45|732.04|729.64|732.04|729.64|730.85|728.45|0
1651738630000|2022-05-05 08:17:10|732.28|729.88|732.28|729.88|732.28|729.88|732.28|729.88|0
1651738640000|2022-05-05 08:17:20|732.76|730.36|732.76|730.36|733|730.6|732.76|730.36|0
1651738650000|2022-05-05 08:17:30|733|730.6|732.52|730.12|733|730.6|732.28|729.88|0
1651738660000|2022-05-05 08:17:40|732.76|730.36|732.88|730.48|732.88|730.48|732.76|730.36|0
1651738670000|2022-05-05 08:17:50|732.76|730.36|732.52|730.12|732.76|730.36|732.52|730.12|0
1651738680000|2022-05-05 08:18:00|732.41|730.01|732.52|730.12|732.88|730.48|732.41|730.01|0
1651738690000|2022-05-05 08:18:10|732.28|729.88|731.8|729.4|732.28|729.88|731.8|729.4|0
1651738700000|2022-05-05 08:18:20|732.17|729.77|732.28|729.88|732.28|729.88|732.17|729.77|0
1651738710000|2022-05-05 08:18:30|732.04|729.64|732.04|729.64|732.04|729.64|732.04|729.64|0
1651738720000|2022-05-05 08:18:40|732.17|729.77|731.93|729.53|732.17|729.77|731.8|729.4|0
1651738730000|2022-05-05 08:18:50|731.8|729.4|730.85|728.45|732.04|729.64|730.85|728.45|0
1651738740000|2022-05-05 08:19:00|731.08|728.68|731.21|728.81|731.21|728.81|730.85|728.45|0
1651738750000|2022-05-05 08:19:10|731.08|728.68|730.13|727.73|731.08|728.68|730.13|727.73|0
1651738760000|2022-05-05 08:19:20|730.37|727.97|731.08|728.68|731.08|728.68|730.37|727.97|0
1651738770000|2022-05-05 08:19:30|730.85|728.45|730.97|728.57|730.97|728.57|730.61|728.21|0
1651738780000|2022-05-05 08:19:40|730.85|728.45|731.32|728.92|731.32|728.92|730.85|728.45|0
1651738790000|2022-05-05 08:19:50|731.69|729.29|731.08|728.68|731.69|729.29|730.97|728.57|0
1651738800000|2022-05-05 08:20:00|731.21|728.81|731.21|728.81|731.21|728.81|731.08|728.68|0
1651738810000|2022-05-05 08:20:10|731.08|728.68|730.37|727.97|731.08|728.68|730.37|727.97|0
1651738820000|2022-05-05 08:20:20|730.13|727.73|730.25|727.85|730.37|727.97|730.13|727.73|0
1651738830000|2022-05-05 08:20:30|730.13|727.73|729.65|727.25|730.13|727.73|729.65|727.25|0
1651738840000|2022-05-05 08:20:40|729.41|727.01|729.41|727.01|729.41|727.01|729.41|727.01|0
1651738850000|2022-05-05 08:20:50|729.3|726.9|729.3|726.9|729.3|726.9|729.17|726.77|0
1651738860000|2022-05-05 08:21:00|729.41|727.01|729.65|727.25|729.65|727.25|729.17|726.77|0
1651738870000|2022-05-05 08:21:10|730.13|727.73|730.13|727.73|730.13|727.73|729.89|727.49|0
1651738880000|2022-05-05 08:21:20|729.89|727.49|729.65|727.25|729.89|727.49|729.65|727.25|0
1651738890000|2022-05-05 08:21:30|729.77|727.37|730.13|727.73|730.13|727.73|729.77|727.37|0
1651738900000|2022-05-05 08:21:40|730.25|727.85|730.01|727.61|730.25|727.85|730.01|727.61|0
1651738910000|2022-05-05 08:21:50|729.65|727.25|729.89|727.49|730.37|727.97|729.65|727.25|0
1651738920000|2022-05-05 08:22:00|730.13|727.73|730.13|727.73|730.13|727.73|730.01|727.61|0
1651738930000|2022-05-05 08:22:10|729.89|727.49|729.89|727.49|729.89|727.49|729.65|727.25|0
1651738940000|2022-05-05 08:22:20|730.13|727.73|729.89|727.49|730.13|727.73|729.89|727.49|0
1651738950000|2022-05-05 08:22:30|729.65|727.25|729.3|726.9|729.65|727.25|729.3|726.9|0
1651738960000|2022-05-05 08:22:40|729.17|726.77|729.65|727.25|729.65|727.25|729.17|726.77|0
1651738980000|2022-05-05 08:23:00|729.41|727.01|729.65|727.25|729.65|727.25|729.41|727.01|0
1651738990000|2022-05-05 08:23:10|730.01|727.61|730.01|727.61|730.01|727.61|729.89|727.49|0
1651739000000|2022-05-05 08:23:20|730.13|727.73|728.69|726.29|730.13|727.73|728.69|726.29|0
1651739010000|2022-05-05 08:23:30|728.82|726.42|728.93|726.53|728.93|726.53|728.82|726.42|0
1651739020000|2022-05-05 08:23:40|728.69|726.29|728.69|726.29|728.69|726.29|728.69|726.29|0
1651739030000|2022-05-05 08:23:50|728.45|726.05|728.58|726.18|728.58|726.18|728.45|726.05|0
1651739040000|2022-05-05 08:24:00|728.45|726.05|729.06|726.66|729.06|726.66|728.34|725.94|0
1651739050000|2022-05-05 08:24:10|729.17|726.77|729.89|727.49|729.89|727.49|729.17|726.77|0
1651739060000|2022-05-05 08:24:20|729.65|727.25|729.65|727.25|729.65|727.25|729.41|727.01|0
1651739070000|2022-05-05 08:24:30|729.41|727.01|729.65|727.25|729.65|727.25|729.41|727.01|0
1651739080000|2022-05-05 08:24:40|729.53|727.13|729.17|726.77|729.53|727.13|729.17|726.77|0
1651739090000|2022-05-05 08:24:50|728.93|726.53|728.69|726.29|728.93|726.53|728.69|726.29|0
1651739100000|2022-05-05 08:25:00|729.17|726.77|729.89|727.49|729.89|727.49|729.17|726.77|0
1651739110000|2022-05-05 08:25:10|730.13|727.73|730.61|728.21|730.85|728.45|730.13|727.73|0
1651739120000|2022-05-05 08:25:20|730.73|728.33|730.73|728.33|730.85|728.45|730.61|728.21|0
1651739130000|2022-05-05 08:25:30|730.61|728.21|730.73|728.33|730.73|728.33|730.61|728.21|0
1651739140000|2022-05-05 08:25:40|730.61|728.21|730.85|728.45|730.85|728.45|730.13|727.73|0
1651739150000|2022-05-05 08:25:50|730.73|728.33|731.08|728.68|731.08|728.68|730.73|728.33|0
1651739160000|2022-05-05 08:26:00|731.8|729.4|732.4|730|732.4|730|731.8|729.4|0
1651739170000|2022-05-05 08:26:10|732.28|729.88|732.52|730.12|732.52|730.12|732.04|729.64|0
1651739180000|2022-05-05 08:26:20|733|730.6|732.04|729.64|733|730.6|731.56|729.16|0
1651739190000|2022-05-05 08:26:30|732.17|729.77|731.8|729.4|732.17|729.77|731.8|729.4|0
1651739200000|2022-05-05 08:26:40|731.45|729.05|731.32|728.92|731.45|729.05|731.08|728.68|0
1651739210000|2022-05-05 08:26:50|731.08|728.68|730.61|728.21|731.08|728.68|730.61|728.21|0
1651739230000|2022-05-05 08:27:10|730.49|728.09|731.45|729.05|731.45|729.05|730.49|728.09|0
1651739240000|2022-05-05 08:27:20|731.32|728.92|731.08|728.68|731.32|728.92|731.08|728.68|0
1651739250000|2022-05-05 08:27:30|731.32|728.92|732.04|729.64|732.04|729.64|731.32|728.92|0
1651739260000|2022-05-05 08:27:40|732.52|730.12|733|730.6|733|730.6|732.28|729.88|0
1651739270000|2022-05-05 08:27:50|733.12|730.72|732.4|730|733.12|730.72|732.28|729.88|0
1651739280000|2022-05-05 08:28:00|732.52|730.12|732.04|729.64|732.52|730.12|732.04|729.64|0
1651739290000|2022-05-05 08:28:10|732.4|730|732.04|729.64|732.4|730|732.04|729.64|0
1651739300000|2022-05-05 08:28:20|732.28|729.88|732.52|730.12|732.52|730.12|732.28|729.88|0
1651739310000|2022-05-05 08:28:30|732.76|730.36|732.88|730.48|733.24|730.84|732.76|730.36|0
1651739320000|2022-05-05 08:28:40|732.76|730.36|733.12|730.72|733.12|730.72|732.76|730.36|0
1651739330000|2022-05-05 08:28:50|733|730.6|733.48|731.08|733.48|731.08|732.88|730.48|0
1651739340000|2022-05-05 08:29:00|733.72|731.32|733.96|731.56|734.19|731.79|733.72|731.32|0
1651739360000|2022-05-05 08:29:20|734.08|731.68|733.96|731.56|734.08|731.68|733.84|731.44|0
1651739370000|2022-05-05 08:29:30|733.72|731.32|733.72|731.32|733.96|731.56|733.72|731.32|0
1651739380000|2022-05-05 08:29:40|733.96|731.56|733.96|731.56|733.96|731.56|733.72|731.32|0
1651739390000|2022-05-05 08:29:50|733.72|731.32|733.72|731.32|733.96|731.56|733.72|731.32|0
1651739400000|2022-05-05 08:30:00|733.6|731.2|733.72|731.32|733.96|731.56|733.6|731.2|0
1651739410000|2022-05-05 08:30:10|733.84|731.44|734.67|732.27|734.67|732.27|733.84|731.44|0
1651739420000|2022-05-05 08:30:20|734.8|732.4|734.91|732.51|734.91|732.51|734.8|732.4|0
1651739430000|2022-05-05 08:30:30|734.67|732.27|735.28|732.88|735.63|733.23|734.67|732.27|0
1651739440000|2022-05-05 08:30:40|735.15|732.75|735.15|732.75|735.15|732.75|734.67|732.27|0
1651739450000|2022-05-05 08:30:50|735.39|732.99|735.28|732.88|735.39|732.99|735.15|732.75|0
1651739460000|2022-05-05 08:31:00|735.15|732.75|733.95|731.55|735.15|732.75|733.95|731.55|0
1651739470000|2022-05-05 08:31:10|733.84|731.44|733.72|731.32|733.95|731.55|733.72|731.32|0
1651739480000|2022-05-05 08:31:20|733.95|731.55|733.95|731.55|733.95|731.55|733.84|731.44|0
1651739490000|2022-05-05 08:31:30|734.08|731.68|733.84|731.44|734.08|731.68|733.84|731.44|0
1651739500000|2022-05-05 08:31:40|733.95|731.55|733.95|731.55|733.95|731.55|733.48|731.08|0
1651739510000|2022-05-05 08:31:50|734.43|732.03|734.91|732.51|735.04|732.64|734.43|732.03|0
1651739520000|2022-05-05 08:32:00|735.04|732.64|734.43|732.03|735.04|732.64|734.43|732.03|0
1651739530000|2022-05-05 08:32:10|734.19|731.79|734.67|732.27|734.67|732.27|734.19|731.79|0
1651739540000|2022-05-05 08:32:20|734.56|732.16|734.67|732.27|734.67|732.27|734.43|732.03|0
1651739550000|2022-05-05 08:32:30|734.43|732.03|734.67|732.27|734.67|732.27|734.43|732.03|0
1651739560000|2022-05-05 08:32:40|734.56|732.16|733.95|731.55|734.56|732.16|733.95|731.55|0
1651739570000|2022-05-05 08:32:50|734.19|731.79|734.43|732.03|734.43|732.03|733.95|731.55|0
1651739580000|2022-05-05 08:33:00|734.32|731.92|734.67|732.27|734.67|732.27|734.19|731.79|0
1651739590000|2022-05-05 08:33:10|734.91|732.51|734.67|732.27|734.91|732.51|734.67|732.27|0
1651739600000|2022-05-05 08:33:20|735.15|732.75|735.28|732.88|735.28|732.88|735.15|732.75|0
1651739610000|2022-05-05 08:33:30|735.39|732.99|734.67|732.27|735.39|732.99|734.67|732.27|0
1651739620000|2022-05-05 08:33:40|734.91|732.51|734.8|732.4|734.91|732.51|734.8|732.4|0
1651739630000|2022-05-05 08:33:50|734.67|732.27|734.43|732.03|734.67|732.27|734.43|732.03|0
1651739640000|2022-05-05 08:34:00|734.67|732.27|734.67|732.27|734.91|732.51|734.67|732.27|0
1651739650000|2022-05-05 08:34:10|735.39|732.99|736.11|733.71|736.11|733.71|735.39|732.99|0
1651739660000|2022-05-05 08:34:20|735.87|733.47|736.35|733.95|736.35|733.95|735.87|733.47|0
1651739670000|2022-05-05 08:34:30|736.59|734.19|736.11|733.71|736.59|734.19|735.87|733.47|0
1651739680000|2022-05-05 08:34:40|736.59|734.19|736.83|734.43|736.83|734.43|736.35|733.95|0
1651739690000|2022-05-05 08:34:50|736.59|734.19|736.71|734.31|736.83|734.43|736.59|734.19|0
1651739700000|2022-05-05 08:35:00|736.83|734.43|736.83|734.43|736.83|734.43|736.59|734.19|0
1651739710000|2022-05-05 08:35:10|736.59|734.19|736.83|734.43|737.07|734.67|736.59|734.19|0
1651739720000|2022-05-05 08:35:20|736.59|734.19|736.83|734.43|736.83|734.43|736.59|734.19|0
1651739730000|2022-05-05 08:35:30|736.71|734.31|736.59|734.19|736.71|734.31|736.59|734.19|0
1651739740000|2022-05-05 08:35:40|736.35|733.95|736.47|734.07|736.47|734.07|736.23|733.83|0
1651739750000|2022-05-05 08:35:50|736.59|734.19|736.59|734.19|736.59|734.19|736.47|734.07|0
1651739760000|2022-05-05 08:36:00|736.47|734.07|736.11|733.71|736.47|734.07|736.11|733.71|0
1651739770000|2022-05-05 08:36:10|736.23|733.83|735.87|733.47|736.23|733.83|735.87|733.47|0
1651739780000|2022-05-05 08:36:20|736.23|733.83|736.11|733.71|736.35|733.95|736.11|733.71|0
1651739790000|2022-05-05 08:36:30|735.99|733.59|736.11|733.71|736.11|733.71|735.99|733.59|0
1651739800000|2022-05-05 08:36:40|735.63|733.23|735.87|733.47|735.87|733.47|735.63|733.23|0
1651739810000|2022-05-05 08:36:50|736.35|733.95|736.35|733.95|736.35|733.95|736.35|733.95|0
1651739820000|2022-05-05 08:37:00|736.59|734.19|736.71|734.31|736.71|734.31|736.35|733.95|0
1651739830000|2022-05-05 08:37:10|736.59|734.19|736.71|734.31|736.71|734.31|736.47|734.07|0
1651739840000|2022-05-05 08:37:20|736.59|734.19|737.07|734.67|737.07|734.67|736.59|734.19|0
1651739850000|2022-05-05 08:37:30|736.95|734.55|737.07|734.67|737.07|734.67|736.95|734.55|0
1651739870000|2022-05-05 08:37:50|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1651739880000|2022-05-05 08:38:00|737.07|734.67|736.95|734.55|737.07|734.67|736.95|734.55|0
1651739890000|2022-05-05 08:38:10|736.83|734.43|736.59|734.19|736.83|734.43|736.59|734.19|0
1651739900000|2022-05-05 08:38:20|736.83|734.43|736.59|734.19|736.83|734.43|736.59|734.19|0
1651739910000|2022-05-05 08:38:30|736.35|733.95|736.71|734.31|736.83|734.43|736.35|733.95|0
1651739920000|2022-05-05 08:38:40|736.83|734.43|736.47|734.07|736.83|734.43|736.47|734.07|0
1651739930000|2022-05-05 08:38:50|736.35|733.95|736.11|733.71|736.35|733.95|736.11|733.71|0
1651739940000|2022-05-05 08:39:00|736.35|733.95|736.35|733.95|736.35|733.95|736.35|733.95|0
1651739950000|2022-05-05 08:39:10|736.59|734.19|736.83|734.43|736.83|734.43|736.59|734.19|0
1651739960000|2022-05-05 08:39:20|737.07|734.67|736.83|734.43|737.07|734.67|736.83|734.43|0
1651739970000|2022-05-05 08:39:30|737.07|734.67|737.07|734.67|737.07|734.67|737.07|734.67|0
1651739990000|2022-05-05 08:39:50|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1651740000000|2022-05-05 08:40:00|737.07|734.67|737.07|734.67|737.07|734.67|737.07|734.67|0
1651740010000|2022-05-05 08:40:10|736.95|734.55|736.95|734.55|736.95|734.55|736.95|734.55|0
1651740020000|2022-05-05 08:40:20|737.07|734.67|736.83|734.43|737.07|734.67|736.83|734.43|0
1651740030000|2022-05-05 08:40:30|737.79|735.39|738.03|735.63|738.26|735.86|737.79|735.39|0
1651740040000|2022-05-05 08:40:40|738.26|735.86|738.26|735.86|738.26|735.86|738.15|735.75|0
1651740050000|2022-05-05 08:40:50|738.5|736.1|739.22|736.82|739.22|736.82|738.5|736.1|0
1651740060000|2022-05-05 08:41:00|738.74|736.34|738.98|736.58|738.98|736.58|738.74|736.34|0
1651740070000|2022-05-05 08:41:10|739.46|737.06|739.22|736.82|739.94|737.54|739.22|736.82|0
1651740080000|2022-05-05 08:41:20|739.7|737.3|739.7|737.3|739.7|737.3|739.7|737.3|0
1651740090000|2022-05-05 08:41:30|739.94|737.54|740.18|737.78|740.18|737.78|739.94|737.54|0
1651740100000|2022-05-05 08:41:40|739.94|737.54|739.59|737.19|739.94|737.54|739.59|737.19|0
1651740110000|2022-05-05 08:41:50|739.7|737.3|739.94|737.54|739.94|737.54|739.7|737.3|0
1651740120000|2022-05-05 08:42:00|739.7|737.3|740.31|737.91|740.31|737.91|739.7|737.3|0
1651740130000|2022-05-05 08:42:10|740.42|738.02|739.94|737.54|740.42|738.02|739.94|737.54|0
1651740140000|2022-05-05 08:42:20|740.18|737.78|740.18|737.78|740.18|737.78|740.18|737.78|0
1651740150000|2022-05-05 08:42:30|740.42|738.02|740.79|738.39|740.79|738.39|740.42|738.02|0
1651740160000|2022-05-05 08:42:40|741.14|738.74|741.38|738.98|741.38|738.98|741.14|738.74|0
1651740170000|2022-05-05 08:42:50|741.14|738.74|741.51|739.11|741.62|739.22|741.14|738.74|0
1651740180000|2022-05-05 08:43:00|741.14|738.74|741.86|739.46|741.86|739.46|741.14|738.74|0
1651740190000|2022-05-05 08:43:10|742.34|739.94|742.34|739.94|742.34|739.94|742.34|739.94|0
1651740200000|2022-05-05 08:43:20|742.47|740.07|741.99|739.59|742.47|740.07|741.99|739.59|0
1651740210000|2022-05-05 08:43:30|742.1|739.7|742.34|739.94|742.34|739.94|742.1|739.7|0
1651740220000|2022-05-05 08:43:40|742.58|740.18|742.34|739.94|742.58|740.18|742.34|739.94|0
1651740230000|2022-05-05 08:43:50|742.46|740.06|742.46|740.06|742.46|740.06|742.46|740.06|0
1651740240000|2022-05-05 08:44:00|742.34|739.94|742.58|740.18|742.58|740.18|742.34|739.94|0
1651740250000|2022-05-05 08:44:10|742.34|739.94|742.46|740.06|742.46|740.06|742.34|739.94|0
1651740260000|2022-05-05 08:44:20|742.34|739.94|742.34|739.94|742.34|739.94|742.34|739.94|0
1651740270000|2022-05-05 08:44:30|741.86|739.46|741.38|738.98|741.86|739.46|741.38|738.98|0
1651740280000|2022-05-05 08:44:40|741.62|739.22|741.86|739.46|741.86|739.46|741.62|739.22|0
1651740290000|2022-05-05 08:44:50|741.62|739.22|741.38|738.98|741.62|739.22|741.38|738.98|0
1651740300000|2022-05-05 08:45:00|741.27|738.87|741.99|739.59|741.99|739.59|741.27|738.87|0
1651740310000|2022-05-05 08:45:10|742.34|739.94|742.34|739.94|742.58|740.18|742.34|739.94|0
1651740320000|2022-05-05 08:45:20|742.1|739.7|742.1|739.7|742.34|739.94|742.1|739.7|0
1651740330000|2022-05-05 08:45:30|741.62|739.22|741.62|739.22|741.86|739.46|741.62|739.22|0
1651740340000|2022-05-05 08:45:40|741.38|738.98|741.38|738.98|741.38|738.98|741.14|738.74|0
1651740350000|2022-05-05 08:45:50|741.51|739.11|741.14|738.74|741.51|739.11|741.14|738.74|0
1651740360000|2022-05-05 08:46:00|740.66|738.26|740.66|738.26|740.9|738.5|740.66|738.26|0
1651740370000|2022-05-05 08:46:10|740.79|738.39|741.27|738.87|741.27|738.87|740.79|738.39|0
1651740380000|2022-05-05 08:46:20|741.14|738.74|740.9|738.5|741.27|738.87|740.9|738.5|0
1651740400000|2022-05-05 08:46:40|741.03|738.63|741.14|738.74|741.14|738.74|741.03|738.63|0
1651740410000|2022-05-05 08:46:50|741.38|738.98|741.14|738.74|741.38|738.98|741.14|738.74|0
1651740420000|2022-05-05 08:47:00|740.9|738.5|741.62|739.22|741.62|739.22|740.9|738.5|0
1651740430000|2022-05-05 08:47:10|741.38|738.98|741.62|739.22|741.62|739.22|741.38|738.98|0
1651740440000|2022-05-05 08:47:20|741.38|738.98|740.9|738.5|741.38|738.98|740.9|738.5|0
1651740450000|2022-05-05 08:47:30|740.66|738.26|740.66|738.26|740.66|738.26|740.66|738.26|0
1651740460000|2022-05-05 08:47:40|740.9|738.5|740.79|738.39|741.03|738.63|740.79|738.39|0
1651740470000|2022-05-05 08:47:50|740.66|738.26|741.38|738.98|741.38|738.98|740.66|738.26|0
1651740480000|2022-05-05 08:48:00|741.62|739.22|741.98|739.58|741.98|739.58|741.51|739.11|0
1651740490000|2022-05-05 08:48:10|742.34|739.94|742.58|740.18|742.82|740.42|742.34|739.94|0
1651740500000|2022-05-05 08:48:20|742.22|739.82|742.46|740.06|742.46|740.06|742.22|739.82|0
1651740510000|2022-05-05 08:48:30|742.58|740.18|742.58|740.18|742.82|740.42|742.58|740.18|0
1651740520000|2022-05-05 08:48:40|742.46|740.06|742.46|740.06|742.46|740.06|742.46|740.06|0
1651740530000|2022-05-05 08:48:50|742.58|740.18|742.58|740.18|742.7|740.3|742.58|740.18|0
1651740540000|2022-05-05 08:49:00|742.34|739.94|742.1|739.7|742.34|739.94|742.1|739.7|0
1651740550000|2022-05-05 08:49:10|741.86|739.46|740.66|738.26|741.86|739.46|740.66|738.26|0
1651740560000|2022-05-05 08:49:20|740.42|738.02|739.94|737.54|740.42|738.02|739.94|737.54|0
1651740570000|2022-05-05 08:49:30|740.18|737.78|739.46|737.06|740.18|737.78|739.46|737.06|0
1651740580000|2022-05-05 08:49:40|739.7|737.3|739.7|737.3|739.7|737.3|739.46|737.06|0
1651740590000|2022-05-05 08:49:50|739.94|737.54|739.94|737.54|739.94|737.54|739.94|737.54|0
1651740600000|2022-05-05 08:50:00|739.7|737.3|739.22|736.82|739.7|737.3|739.22|736.82|0
1651740610000|2022-05-05 08:50:10|739.46|737.06|739.94|737.54|740.18|737.78|739.46|737.06|0
1651740620000|2022-05-05 08:50:20|740.07|737.67|739.94|737.54|740.07|737.67|739.83|737.43|0
1651740630000|2022-05-05 08:50:30|740.18|737.78|739.83|737.43|740.18|737.78|739.83|737.43|0
1651740640000|2022-05-05 08:50:40|739.7|737.3|739.46|737.06|739.7|737.3|739.22|736.82|0
1651740660000|2022-05-05 08:51:00|739.59|737.19|739.7|737.3|739.7|737.3|739.46|737.06|0
1651740670000|2022-05-05 08:51:10|739.59|737.19|739.46|737.06|739.59|737.19|739.46|737.06|0
1651740680000|2022-05-05 08:51:20|739.22|736.82|738.5|736.1|739.22|736.82|738.5|736.1|0
1651740690000|2022-05-05 08:51:30|738.26|735.86|738.26|735.86|738.26|735.86|738.26|735.86|0
1651740700000|2022-05-05 08:51:40|738.5|736.1|738.26|735.86|738.5|736.1|738.26|735.86|0
1651740710000|2022-05-05 08:51:50|738.02|735.62|738.26|735.86|738.26|735.86|738.02|735.62|0
1651740720000|2022-05-05 08:52:00|738.15|735.75|738.74|736.34|738.74|736.34|738.15|735.75|0
1651740730000|2022-05-05 08:52:10|738.63|736.23|738.5|736.1|738.63|736.23|738.5|736.1|0
1651740740000|2022-05-05 08:52:20|738.26|735.86|738.98|736.58|738.98|736.58|738.26|735.86|0
1651740750000|2022-05-05 08:52:30|738.74|736.34|738.5|736.1|738.74|736.34|738.5|736.1|0
1651740760000|2022-05-05 08:52:40|738.26|735.86|738.39|735.99|738.39|735.99|738.26|735.86|0
1651740770000|2022-05-05 08:52:50|738.5|736.1|738.63|736.23|738.63|736.23|738.5|736.1|0
1651740780000|2022-05-05 08:53:00|738.98|736.58|739.22|736.82|739.35|736.95|738.74|736.34|0
1651740790000|2022-05-05 08:53:10|739.46|737.06|738.98|736.58|739.46|737.06|738.98|736.58|0
1651740800000|2022-05-05 08:53:20|738.74|736.34|738.98|736.58|738.98|736.58|738.74|736.34|0
1651740810000|2022-05-05 08:53:30|739.11|736.71|739.22|736.82|739.22|736.82|739.11|736.71|0
1651740830000|2022-05-05 08:53:50|739.7|737.3|739.7|737.3|739.7|737.3|739.7|737.3|0
1651740840000|2022-05-05 08:54:00|739.46|737.06|739.46|737.06|739.59|737.19|739.46|737.06|0
1651740850000|2022-05-05 08:54:10|739.22|736.82|738.98|736.58|739.22|736.82|738.98|736.58|0
1651740860000|2022-05-05 08:54:20|739.22|736.82|739.22|736.82|739.22|736.82|739.22|736.82|0
1651740870000|2022-05-05 08:54:30|738.98|736.58|738.98|736.58|739.11|736.71|738.98|736.58|0
1651740880000|2022-05-05 08:54:40|739.22|736.82|739.11|736.71|739.22|736.82|739.11|736.71|0
1651740890000|2022-05-05 08:54:50|738.98|736.58|739.46|737.06|739.46|737.06|738.98|736.58|0
1651740900000|2022-05-05 08:55:00|739.83|737.43|740.18|737.78|740.18|737.78|739.7|737.3|0
1651740910000|2022-05-05 08:55:10|740.42|738.02|740.66|738.26|740.66|738.26|740.42|738.02|0
1651740920000|2022-05-05 08:55:20|740.18|737.78|740.18|737.78|740.18|737.78|740.18|737.78|0
1651740930000|2022-05-05 08:55:30|740.66|738.26|740.66|738.26|740.66|738.26|740.42|738.02|0
1651740940000|2022-05-05 08:55:40|740.42|738.02|740.42|738.02|740.42|738.02|740.42|738.02|0
1651740950000|2022-05-05 08:55:50|740.66|738.26|740.42|738.02|740.66|738.26|740.42|738.02|0
1651740960000|2022-05-05 08:56:00|740.66|738.26|740.42|738.02|740.66|738.26|740.42|738.02|0
1651740970000|2022-05-05 08:56:10|740.66|738.26|740.79|738.39|740.9|738.5|740.66|738.26|0
1651740980000|2022-05-05 08:56:20|740.9|738.5|740.9|738.5|740.9|738.5|740.66|738.26|0
1651740990000|2022-05-05 08:56:30|740.66|738.26|741.38|738.98|741.38|738.98|740.66|738.26|0
1651741000000|2022-05-05 08:56:40|741.86|739.46|741.86|739.46|741.86|739.46|741.62|739.22|0
1651741010000|2022-05-05 08:56:50|742.22|739.82|742.34|739.94|742.34|739.94|742.22|739.82|0
1651741020000|2022-05-05 08:57:00|742.1|739.7|741.38|738.98|742.34|739.94|741.38|738.98|0
1651741030000|2022-05-05 08:57:10|740.9|738.5|740.66|738.26|740.9|738.5|740.66|738.26|0
1651741040000|2022-05-05 08:57:20|740.79|738.39|740.9|738.5|740.9|738.5|740.79|738.39|0
1651741050000|2022-05-05 08:57:30|741.02|738.62|740.9|738.5|741.26|738.86|740.9|738.5|0
1651741060000|2022-05-05 08:57:40|741.02|738.62|741.14|738.74|741.14|738.74|741.02|738.62|0
1651741070000|2022-05-05 08:57:50|741.38|738.98|741.26|738.86|741.38|738.98|741.14|738.74|0
1651741080000|2022-05-05 08:58:00|740.9|738.5|740.31|737.91|740.9|738.5|740.31|737.91|0
1651741090000|2022-05-05 08:58:10|740.18|737.78|740.18|737.78|740.18|737.78|740.18|737.78|0
1651741100000|2022-05-05 08:58:20|740.31|737.91|739.83|737.43|740.31|737.91|739.7|737.3|0
1651741110000|2022-05-05 08:58:30|739.7|737.3|740.07|737.67|740.07|737.67|739.7|737.3|0
1651741120000|2022-05-05 08:58:40|740.18|737.78|740.42|738.02|740.66|738.26|740.18|737.78|0
1651741130000|2022-05-05 08:58:50|740.66|738.26|740.42|738.02|740.66|738.26|740.42|738.02|0
1651741140000|2022-05-05 08:59:00|740.78|738.38|739.46|737.06|740.78|738.38|739.46|737.06|0
1651741150000|2022-05-05 08:59:10|739.59|737.19|739.7|737.3|739.7|737.3|739.59|737.19|0
1651741160000|2022-05-05 08:59:20|739.46|737.06|739.22|736.82|739.46|737.06|739.22|736.82|0
1651741170000|2022-05-05 08:59:30|738.98|736.58|738.98|736.58|739.22|736.82|738.98|736.58|0
1651741180000|2022-05-05 08:59:40|738.74|736.34|738.98|736.58|739.11|736.71|738.74|736.34|0
1651741190000|2022-05-05 08:59:50|738.74|736.34|738.5|736.1|738.87|736.47|738.5|736.1|0
1651741200000|2022-05-05 09:00:00|738.74|736.34|739.35|736.95|739.35|736.95|738.74|736.34|0
1651741210000|2022-05-05 09:00:10|739.22|736.82|738.98|736.58|739.22|736.82|738.98|736.58|0
1651741220000|2022-05-05 09:00:20|738.5|736.1|738.63|736.23|738.63|736.23|738.5|736.1|0
1651741230000|2022-05-05 09:00:30|738.74|736.34|738.5|736.1|738.74|736.34|738.5|736.1|0
1651741240000|2022-05-05 09:00:40|738.39|735.99|739.22|736.82|739.22|736.82|738.39|735.99|0
1651741250000|2022-05-05 09:00:50|738.98|736.58|738.74|736.34|738.98|736.58|738.74|736.34|0
1651741260000|2022-05-05 09:01:00|738.5|736.1|738.5|736.1|738.5|736.1|738.26|735.86|0
1651741270000|2022-05-05 09:01:10|738.26|735.86|738.26|735.86|738.26|735.86|738.26|735.86|0
1651741280000|2022-05-05 09:01:20|737.78|735.38|738.26|735.86|738.26|735.86|737.78|735.38|0
1651741290000|2022-05-05 09:01:30|738.02|735.62|737.78|735.38|738.02|735.62|737.54|735.14|0
1651741300000|2022-05-05 09:01:40|737.67|735.27|737.78|735.38|737.78|735.38|737.67|735.27|0
1651741310000|2022-05-05 09:01:50|738.02|735.62|738.02|735.62|738.15|735.75|738.02|735.62|0
1651741320000|2022-05-05 09:02:00|738.15|735.75|738.02|735.62|738.15|735.75|738.02|735.62|0
1651741330000|2022-05-05 09:02:10|738.15|735.75|738.02|735.62|738.26|735.86|738.02|735.62|0
1651741340000|2022-05-05 09:02:20|738.26|735.86|738.02|735.62|738.26|735.86|738.02|735.62|0
1651741350000|2022-05-05 09:02:30|737.78|735.38|738.02|735.62|738.02|735.62|737.78|735.38|0
1651741360000|2022-05-05 09:02:40|737.78|735.38|737.91|735.51|738.02|735.62|737.78|735.38|0
1651741370000|2022-05-05 09:02:50|738.26|735.86|738.02|735.62|738.26|735.86|738.02|735.62|0
1651741380000|2022-05-05 09:03:00|737.91|735.51|737.91|735.51|737.91|735.51|737.78|735.38|0
1651741390000|2022-05-05 09:03:10|737.78|735.38|738.02|735.62|738.02|735.62|737.78|735.38|0
1651741400000|2022-05-05 09:03:20|738.26|735.86|738.02|735.62|738.26|735.86|737.78|735.38|0
1651741410000|2022-05-05 09:03:30|738.26|735.86|738.26|735.86|738.26|735.86|738.26|735.86|0
1651741420000|2022-05-05 09:03:40|738.02|735.62|738.5|736.1|738.5|736.1|738.02|735.62|0
1651741430000|2022-05-05 09:03:50|738.02|735.62|738.02|735.62|738.02|735.62|738.02|735.62|0
1651741440000|2022-05-05 09:04:00|737.78|735.38|738.26|735.86|738.26|735.86|737.78|735.38|0
1651741450000|2022-05-05 09:04:10|738.15|735.75|738.98|736.58|738.98|736.58|738.15|735.75|0
1651741460000|2022-05-05 09:04:20|739.11|736.71|739.22|736.82|739.22|736.82|739.11|736.71|0
1651741470000|2022-05-05 09:04:30|738.87|736.47|738.74|736.34|738.87|736.47|738.74|736.34|0
1651741480000|2022-05-05 09:04:40|738.63|736.23|738.63|736.23|738.63|736.23|738.63|736.23|0
1651741490000|2022-05-05 09:04:50|738.5|736.1|738.02|735.62|738.5|736.1|737.78|735.38|0
1651741500000|2022-05-05 09:05:00|737.91|735.51|738.26|735.86|738.26|735.86|737.91|735.51|0
1651741510000|2022-05-05 09:05:10|738.5|736.1|738.5|736.1|738.5|736.1|738.26|735.86|0
1651741520000|2022-05-05 09:05:20|738.74|736.34|738.98|736.58|738.98|736.58|738.74|736.34|0
1651741530000|2022-05-05 09:05:30|738.74|736.34|739.22|736.82|739.22|736.82|738.74|736.34|0
1651741540000|2022-05-05 09:05:40|739.11|736.71|739.11|736.71|739.11|736.71|739.11|736.71|0
1651741550000|2022-05-05 09:05:50|738.98|736.58|739.11|736.71|739.22|736.82|738.98|736.58|0
1651741560000|2022-05-05 09:06:00|738.98|736.58|738.98|736.58|739.11|736.71|738.98|736.58|0
1651741570000|2022-05-05 09:06:10|738.5|736.1|738.74|736.34|738.74|736.34|738.5|736.1|0
1651741580000|2022-05-05 09:06:20|738.87|736.47|738.26|735.86|738.87|736.47|738.26|735.86|0
1651741590000|2022-05-05 09:06:30|738.02|735.62|738.02|735.62|738.02|735.62|737.91|735.51|0
1651741600000|2022-05-05 09:06:40|738.15|735.75|738.26|735.86|738.26|735.86|738.02|735.62|0
1651741610000|2022-05-05 09:06:50|738.5|736.1|738.5|736.1|738.5|736.1|738.5|736.1|0
1651741620000|2022-05-05 09:07:00|738.26|735.86|738.74|736.34|738.74|736.34|738.26|735.86|0
1651741630000|2022-05-05 09:07:10|738.98|736.58|739.22|736.82|739.22|736.82|738.98|736.58|0
1651741640000|2022-05-05 09:07:20|738.74|736.34|738.5|736.1|738.74|736.34|738.5|736.1|0
1651741650000|2022-05-05 09:07:30|738.02|735.62|738.02|735.62|738.02|735.62|738.02|735.62|0
1651741660000|2022-05-05 09:07:40|737.78|735.38|737.78|735.38|738.02|735.62|737.78|735.38|0
1651741670000|2022-05-05 09:07:50|737.91|735.51|738.26|735.86|738.26|735.86|737.91|735.51|0
1651741680000|2022-05-05 09:08:00|738.5|736.1|738.26|735.86|738.5|736.1|738.26|735.86|0
1651741700000|2022-05-05 09:08:20|738.5|736.1|738.5|736.1|738.74|736.34|738.5|736.1|0
1651741710000|2022-05-05 09:08:30|738.74|736.34|738.5|736.1|738.74|736.34|738.5|736.1|0
1651741720000|2022-05-05 09:08:40|738.26|735.86|738.26|735.86|738.26|735.86|738.02|735.62|0
1651741730000|2022-05-05 09:08:50|738.02|735.62|738.63|736.23|738.63|736.23|738.02|735.62|0
1651741740000|2022-05-05 09:09:00|738.74|736.34|738.02|735.62|738.74|736.34|738.02|735.62|0
1651741750000|2022-05-05 09:09:10|737.78|735.38|738.02|735.62|738.02|735.62|737.78|735.38|0
1651741760000|2022-05-05 09:09:20|738.26|735.86|738.26|735.86|738.39|735.99|738.26|735.86|0
1651741780000|2022-05-05 09:09:40|737.91|735.51|737.67|735.27|737.91|735.51|737.67|735.27|0
1651741790000|2022-05-05 09:09:50|737.54|735.14|737.78|735.38|737.78|735.38|737.54|735.14|0
1651741800000|2022-05-05 09:10:00|737.91|735.51|737.78|735.38|737.91|735.51|737.78|735.38|0
1651741810000|2022-05-05 09:10:10|737.67|735.27|737.54|735.14|737.67|735.27|737.54|735.14|0
1651741820000|2022-05-05 09:10:20|736.59|734.19|736.59|734.19|736.59|734.19|736.35|733.95|0
1651741830000|2022-05-05 09:10:30|736.82|734.42|736.59|734.19|736.82|734.42|736.59|734.19|0
1651741840000|2022-05-05 09:10:40|736.47|734.07|736.47|734.07|736.47|734.07|736.47|734.07|0
1651741850000|2022-05-05 09:10:50|736.35|733.95|736.11|733.71|736.35|733.95|735.87|733.47|0
1651741860000|2022-05-05 09:11:00|735.87|733.47|735.63|733.23|735.87|733.47|735.63|733.23|0
1651741870000|2022-05-05 09:11:10|735.15|732.75|735.63|733.23|735.63|733.23|735.15|732.75|0
1651741880000|2022-05-05 09:11:20|735.51|733.11|735.15|732.75|735.51|733.11|735.15|732.75|0
1651741890000|2022-05-05 09:11:30|734.91|732.51|735.27|732.87|735.39|732.99|734.91|732.51|0
1651741900000|2022-05-05 09:11:40|735.39|732.99|735.15|732.75|735.39|732.99|735.15|732.75|0
1651741910000|2022-05-05 09:11:50|734.91|732.51|734.91|732.51|734.91|732.51|734.91|732.51|0
1651741920000|2022-05-05 09:12:00|735.15|732.75|735.15|732.75|735.15|732.75|734.91|732.51|0
1651741930000|2022-05-05 09:12:10|734.91|732.51|735.15|732.75|735.15|732.75|734.91|732.51|0
1651741940000|2022-05-05 09:12:20|735.51|733.11|735.39|732.99|735.63|733.23|735.39|732.99|0
1651741950000|2022-05-05 09:12:30|735.15|732.75|735.15|732.75|735.27|732.87|735.15|732.75|0
1651741960000|2022-05-05 09:12:40|734.91|732.51|735.03|732.63|735.03|732.63|734.91|732.51|0
1651741970000|2022-05-05 09:12:50|734.91|732.51|734.79|732.39|735.15|732.75|734.79|732.39|0
1651741980000|2022-05-05 09:13:00|734.91|732.51|734.67|732.27|734.91|732.51|734.67|732.27|0
1651741990000|2022-05-05 09:13:10|734.43|732.03|734.43|732.03|734.43|732.03|734.43|732.03|0
1651742000000|2022-05-05 09:13:20|734.67|732.27|734.67|732.27|734.91|732.51|734.67|732.27|0
1651742010000|2022-05-05 09:13:30|734.43|732.03|734.43|732.03|734.43|732.03|734.43|732.03|0
1651742020000|2022-05-05 09:13:40|734.67|732.27|735.15|732.75|735.15|732.75|734.55|732.15|0
1651742030000|2022-05-05 09:13:50|734.91|732.51|735.39|732.99|735.39|732.99|734.91|732.51|0
1651742040000|2022-05-05 09:14:00|735.15|732.75|735.27|732.87|735.39|732.99|735.15|732.75|0
1651742050000|2022-05-05 09:14:10|735.15|732.75|735.27|732.87|735.27|732.87|735.15|732.75|0
1651742060000|2022-05-05 09:14:20|735.39|732.99|735.39|732.99|735.39|732.99|735.39|732.99|0
1651742070000|2022-05-05 09:14:30|735.15|732.75|735.15|732.75|735.15|732.75|735.03|732.63|0
1651742080000|2022-05-05 09:14:40|734.67|732.27|735.03|732.63|735.03|732.63|734.67|732.27|0
1651742090000|2022-05-05 09:14:50|735.15|732.75|734.91|732.51|735.15|732.75|734.91|732.51|0
1651742100000|2022-05-05 09:15:00|735.03|732.63|734.79|732.39|735.15|732.75|734.79|732.39|0
1651742110000|2022-05-05 09:15:10|735.27|732.87|735.27|732.87|735.27|732.87|735.27|732.87|0
1651742120000|2022-05-05 09:15:20|735.15|732.75|735.27|732.87|735.27|732.87|735.15|732.75|0
1651742130000|2022-05-05 09:15:30|735.39|732.99|735.39|732.99|735.39|732.99|735.15|732.75|0
1651742150000|2022-05-05 09:15:50|735.15|732.75|734.91|732.51|735.15|732.75|734.91|732.51|0
1651742160000|2022-05-05 09:16:00|734.79|732.39|734.79|732.39|734.91|732.51|734.79|732.39|0
1651742170000|2022-05-05 09:16:10|734.91|732.51|734.91|732.51|734.91|732.51|734.79|732.39|0
1651742180000|2022-05-05 09:16:20|735.15|732.75|734.67|732.27|735.15|732.75|734.67|732.27|0
1651742190000|2022-05-05 09:16:30|734.55|732.15|734.67|732.27|734.67|732.27|734.55|732.15|0
1651742200000|2022-05-05 09:16:40|735.03|732.63|734.91|732.51|735.03|732.63|734.91|732.51|0
1651742210000|2022-05-05 09:16:50|735.03|732.63|735.27|732.87|735.27|732.87|735.03|732.63|0
1651742220000|2022-05-05 09:17:00|735.15|732.75|735.15|732.75|735.15|732.75|735.15|732.75|0
1651742230000|2022-05-05 09:17:10|734.91|732.51|734.91|732.51|734.91|732.51|734.91|732.51|0
1651742240000|2022-05-05 09:17:20|734.67|732.27|734.43|732.03|734.67|732.27|734.43|732.03|0
1651742250000|2022-05-05 09:17:30|734.31|731.91|734.67|732.27|734.67|732.27|734.31|731.91|0
1651742260000|2022-05-05 09:17:40|734.43|732.03|734.67|732.27|734.67|732.27|734.43|732.03|0
1651742270000|2022-05-05 09:17:50|734.43|732.03|733.71|731.31|734.43|732.03|733.71|731.31|0
1651742280000|2022-05-05 09:18:00|734.19|731.79|734.19|731.79|734.19|731.79|733.95|731.55|0
1651742290000|2022-05-05 09:18:10|734.43|732.03|734.43|732.03|734.43|732.03|734.43|732.03|0
1651742300000|2022-05-05 09:18:20|734.19|731.79|734.19|731.79|734.31|731.91|734.19|731.79|0
1651742310000|2022-05-05 09:18:30|734.08|731.68|734.19|731.79|734.19|731.79|733.95|731.55|0
1651742320000|2022-05-05 09:18:40|734.43|732.03|734.43|732.03|734.43|732.03|734.19|731.79|0
1651742330000|2022-05-05 09:18:50|734.67|732.27|734.67|732.27|734.67|732.27|734.67|732.27|0
1651742340000|2022-05-05 09:19:00|734.91|732.51|734.91|732.51|734.91|732.51|734.91|732.51|0
1651742350000|2022-05-05 09:19:10|734.67|732.27|734.43|732.03|734.67|732.27|734.43|732.03|0
1651742360000|2022-05-05 09:19:20|734.55|732.15|734.43|732.03|734.55|732.15|734.43|732.03|0
1651742380000|2022-05-05 09:19:40|734.19|731.79|733.95|731.55|734.19|731.79|733.95|731.55|0
1651742390000|2022-05-05 09:19:50|734.08|731.68|734.19|731.79|734.19|731.79|733.95|731.55|0
1651742400000|2022-05-05 09:20:00|734.31|731.91|734.19|731.79|734.31|731.91|734.08|731.68|0
1651742410000|2022-05-05 09:20:10|734.08|731.68|734.19|731.79|734.19|731.79|734.08|731.68|0
1651742420000|2022-05-05 09:20:20|734.31|731.91|734.19|731.79|734.31|731.91|734.19|731.79|0
1651742430000|2022-05-05 09:20:30|734.08|731.68|734.19|731.79|734.19|731.79|733.95|731.55|0
1651742440000|2022-05-05 09:20:40|734.43|732.03|734.31|731.91|734.43|732.03|734.19|731.79|0
1651742450000|2022-05-05 09:20:50|734.19|731.79|734.43|732.03|734.43|732.03|734.19|731.79|0
1651742470000|2022-05-05 09:21:10|734.19|731.79|734.55|732.15|734.67|732.27|734.19|731.79|0
1651742480000|2022-05-05 09:21:20|734.43|732.03|734.91|732.51|734.91|732.51|734.43|732.03|0
1651742490000|2022-05-05 09:21:30|734.67|732.27|734.67|732.27|734.67|732.27|734.67|732.27|0
1651742500000|2022-05-05 09:21:40|734.91|732.51|734.31|731.91|734.91|732.51|734.19|731.79|0
1651742510000|2022-05-05 09:21:50|734.19|731.79|734.43|732.03|734.43|732.03|734.19|731.79|0
1651742520000|2022-05-05 09:22:00|734.67|732.27|734.67|732.27|734.91|732.51|734.55|732.15|0
1651742530000|2022-05-05 09:22:10|734.55|732.15|734.67|732.27|734.67|732.27|734.55|732.15|0
1651742540000|2022-05-05 09:22:20|734.91|732.51|735.39|732.99|735.39|732.99|734.91|732.51|0
1651742550000|2022-05-05 09:22:30|735.27|732.87|735.15|732.75|735.27|732.87|735.15|732.75|0
1651742560000|2022-05-05 09:22:40|735.39|732.99|735.63|733.23|735.63|733.23|735.39|732.99|0
1651742570000|2022-05-05 09:22:50|735.87|733.47|736.34|733.94|736.34|733.94|735.87|733.47|0
1651742580000|2022-05-05 09:23:00|736.47|734.07|736.34|733.94|736.47|734.07|736.23|733.83|0
1651742590000|2022-05-05 09:23:10|736.58|734.18|736.34|733.94|736.58|734.18|736.34|733.94|0
1651742600000|2022-05-05 09:23:20|736.47|734.07|736.34|733.94|736.47|734.07|736.34|733.94|0
1651742610000|2022-05-05 09:23:30|736.71|734.31|737.78|735.38|737.78|735.38|736.71|734.31|0
1651742620000|2022-05-05 09:23:40|738.02|735.62|738.74|736.34|738.74|736.34|738.02|735.62|0
1651742630000|2022-05-05 09:23:50|738.63|736.23|739.22|736.82|739.22|736.82|738.63|736.23|0
1651742640000|2022-05-05 09:24:00|738.98|736.58|738.74|736.34|739.22|736.82|738.74|736.34|0
1651742650000|2022-05-05 09:24:10|738.63|736.23|738.5|736.1|738.63|736.23|738.5|736.1|0
1651742680000|2022-05-05 09:24:40|738.74|736.34|738.74|736.34|738.74|736.34|738.74|736.34|0
1651742690000|2022-05-05 09:24:50|738.5|736.1|738.5|736.1|738.5|736.1|738.5|736.1|0
1651742700000|2022-05-05 09:25:00|738.74|736.34|738.74|736.34|738.74|736.34|738.74|736.34|0
1651742710000|2022-05-05 09:25:10|738.5|736.1|738.39|735.99|738.5|736.1|738.39|735.99|0
1651742720000|2022-05-05 09:25:20|738.5|736.1|737.3|734.9|738.5|736.1|737.3|734.9|0
1651742730000|2022-05-05 09:25:30|737.06|734.66|736.82|734.42|737.06|734.66|736.82|734.42|0
1651742740000|2022-05-05 09:25:40|736.1|733.7|736.1|733.7|736.1|733.7|736.1|733.7|0
1651742750000|2022-05-05 09:25:50|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1651742760000|2022-05-05 09:26:00|736.58|734.18|736.58|734.18|736.82|734.42|736.58|734.18|0
1651742770000|2022-05-05 09:26:10|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1651742780000|2022-05-05 09:26:20|736.23|733.83|736.1|733.7|736.23|733.83|736.1|733.7|0
1651742790000|2022-05-05 09:26:30|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1651742800000|2022-05-05 09:26:40|736.58|734.18|736.82|734.42|737.06|734.66|736.58|734.18|0
1651742810000|2022-05-05 09:26:50|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1651742820000|2022-05-05 09:27:00|736.34|733.94|736.1|733.7|736.34|733.94|736.1|733.7|0
1651742830000|2022-05-05 09:27:10|735.87|733.47|736.34|733.94|736.34|733.94|735.87|733.47|0
1651742840000|2022-05-05 09:27:20|736.23|733.83|736.47|734.07|736.58|734.18|736.23|733.83|0
1651742850000|2022-05-05 09:27:30|736.58|734.18|736.47|734.07|736.58|734.18|736.47|734.07|0
1651742860000|2022-05-05 09:27:40|736.34|733.94|736.23|733.83|736.34|733.94|736.23|733.83|0
1651742870000|2022-05-05 09:27:50|736.1|733.7|735.75|733.35|736.1|733.7|735.63|733.23|0
1651742880000|2022-05-05 09:28:00|735.63|733.23|735.63|733.23|735.87|733.47|735.63|733.23|0
1651742890000|2022-05-05 09:28:10|735.87|733.47|735.99|733.59|735.99|733.59|735.87|733.47|0
1651742900000|2022-05-05 09:28:20|736.1|733.7|736.34|733.94|736.34|733.94|736.1|733.7|0
1651742910000|2022-05-05 09:28:30|736.1|733.7|736.1|733.7|736.1|733.7|735.87|733.47|0
1651742920000|2022-05-05 09:28:40|736.34|733.94|736.58|734.18|736.58|734.18|736.34|733.94|0
1651742930000|2022-05-05 09:28:50|736.34|733.94|736.34|733.94|736.58|734.18|736.34|733.94|0
1651742940000|2022-05-05 09:29:00|736.47|734.07|736.58|734.18|736.58|734.18|736.47|734.07|0
1651742950000|2022-05-05 09:29:10|737.06|734.66|737.3|734.9|737.3|734.9|737.06|734.66|0
1651742960000|2022-05-05 09:29:20|737.06|734.66|737.3|734.9|737.3|734.9|737.06|734.66|0
1651742970000|2022-05-05 09:29:30|738.02|735.62|738.5|736.1|738.5|736.1|738.02|735.62|0
1651742980000|2022-05-05 09:29:40|738.26|735.86|738.5|736.1|738.5|736.1|738.26|735.86|0
1651742990000|2022-05-05 09:29:50|738.62|736.22|738.74|736.34|738.74|736.34|738.62|736.22|0
1651743000000|2022-05-05 09:30:00|737.78|735.38|737.78|735.38|737.78|735.38|737.54|735.14|0
1651743010000|2022-05-05 09:30:10|738.02|735.62|738.26|735.86|738.26|735.86|738.02|735.62|0
1651743020000|2022-05-05 09:30:20|738.74|736.34|739.1|736.7|739.1|736.7|738.74|736.34|0
1651743030000|2022-05-05 09:30:30|739.22|736.82|738.98|736.58|739.22|736.82|738.74|736.34|0
1651743040000|2022-05-05 09:30:40|739.22|736.82|739.22|736.82|739.22|736.82|738.98|736.58|0
1651743050000|2022-05-05 09:30:50|739.7|737.3|739.7|737.3|739.7|737.3|739.7|737.3|0
1651743060000|2022-05-05 09:31:00|739.94|737.54|739.22|736.82|739.94|737.54|739.1|736.7|0
1651743070000|2022-05-05 09:31:10|738.98|736.58|738.98|736.58|739.22|736.82|738.98|736.58|0
1651743080000|2022-05-05 09:31:20|738.26|735.86|738.02|735.62|738.26|735.86|738.02|735.62|0
1651743090000|2022-05-05 09:31:30|737.78|735.38|737.54|735.14|737.78|735.38|737.54|735.14|0
1651743100000|2022-05-05 09:31:40|737.78|735.38|738.5|736.1|738.5|736.1|737.78|735.38|0
1651743110000|2022-05-05 09:31:50|738.26|735.86|738.02|735.62|738.26|735.86|738.02|735.62|0
1651743120000|2022-05-05 09:32:00|737.91|735.51|737.67|735.27|738.02|735.62|737.43|735.03|0
1651743130000|2022-05-05 09:32:10|737.43|735.03|737.43|735.03|737.43|735.03|737.43|735.03|0
1651743140000|2022-05-05 09:32:20|737.67|735.27|737.3|734.9|737.67|735.27|737.3|734.9|0
1651743150000|2022-05-05 09:32:30|737.54|735.14|737.3|734.9|737.54|735.14|737.3|734.9|0
1651743160000|2022-05-05 09:32:40|737.06|734.66|737.3|734.9|737.3|734.9|737.06|734.66|0
1651743170000|2022-05-05 09:32:50|737.78|735.38|737.91|735.51|737.91|735.51|737.54|735.14|0
1651743180000|2022-05-05 09:33:00|737.78|735.38|738.5|736.1|738.5|736.1|737.78|735.38|0
1651743190000|2022-05-05 09:33:10|738.26|735.86|738.5|736.1|738.5|736.1|737.78|735.38|0
1651743200000|2022-05-05 09:33:20|738.62|736.22|738.86|736.46|738.86|736.46|738.62|736.22|0
1651743210000|2022-05-05 09:33:30|738.5|736.1|738.5|736.1|738.5|736.1|738.5|736.1|0
1651743220000|2022-05-05 09:33:40|738.26|735.86|738.74|736.34|738.74|736.34|738.26|735.86|0
1651743230000|2022-05-05 09:33:50|740.18|737.78|740.78|738.38|740.78|738.38|740.18|737.78|0
1651743240000|2022-05-05 09:34:00|740.66|738.26|740.18|737.78|740.66|738.26|740.18|737.78|0
1651743250000|2022-05-05 09:34:10|740.3|737.9|739.58|737.18|740.3|737.9|739.58|737.18|0
1651743260000|2022-05-05 09:34:20|739.22|736.82|739.1|736.7|739.22|736.82|738.98|736.58|0
1651743270000|2022-05-05 09:34:30|739.22|736.82|739.34|736.94|739.46|737.06|739.22|736.82|0
1651743280000|2022-05-05 09:34:40|739.22|736.82|739.46|737.06|739.46|737.06|739.22|736.82|0
1651743290000|2022-05-05 09:34:50|739.34|736.94|739.34|736.94|739.58|737.18|739.34|736.94|0
1651743300000|2022-05-05 09:35:00|739.46|737.06|738.98|736.58|739.46|737.06|738.98|736.58|0
1651743310000|2022-05-05 09:35:10|738.5|736.1|738.74|736.34|738.74|736.34|738.26|735.86|0
1651743320000|2022-05-05 09:35:20|739.22|736.82|738.98|736.58|739.58|737.18|738.98|736.58|0
1651743330000|2022-05-05 09:35:30|738.86|736.46|738.5|736.1|738.86|736.46|738.5|736.1|0
1651743340000|2022-05-05 09:35:40|738.74|736.34|738.38|735.98|738.86|736.46|738.38|735.98|0
1651743350000|2022-05-05 09:35:50|738.02|735.62|737.91|735.51|738.02|735.62|737.91|735.51|0
1651743360000|2022-05-05 09:36:00|737.78|735.38|738.26|735.86|738.26|735.86|737.78|735.38|0
1651743370000|2022-05-05 09:36:10|738.5|736.1|738.26|735.86|738.5|736.1|738.26|735.86|0
1651743390000|2022-05-05 09:36:30|738.38|735.98|738.02|735.62|738.38|735.98|738.02|735.62|0
1651743400000|2022-05-05 09:36:40|737.78|735.38|738.02|735.62|738.02|735.62|737.78|735.38|0
1651743410000|2022-05-05 09:36:50|738.26|735.86|738.5|736.1|738.5|736.1|738.26|735.86|0
1651743420000|2022-05-05 09:37:00|738.74|736.34|738.98|736.58|738.98|736.58|738.74|736.34|0
1651743430000|2022-05-05 09:37:10|738.86|736.46|738.86|736.46|738.86|736.46|738.86|736.46|0
1651743440000|2022-05-05 09:37:20|738.98|736.58|739.1|736.7|739.22|736.82|738.98|736.58|0
1651743450000|2022-05-05 09:37:30|739.22|736.82|739.94|737.54|739.94|737.54|739.22|736.82|0
1651743460000|2022-05-05 09:37:40|740.06|737.66|740.3|737.9|740.3|737.9|740.06|737.66|0
1651743470000|2022-05-05 09:37:50|740.66|738.26|739.7|737.3|740.66|738.26|739.7|737.3|0
1651743480000|2022-05-05 09:38:00|739.46|737.06|740.06|737.66|740.06|737.66|739.46|737.06|0
1651743490000|2022-05-05 09:38:10|740.18|737.78|740.18|737.78|740.66|738.26|740.18|737.78|0
1651743500000|2022-05-05 09:38:20|739.94|737.54|739.7|737.3|739.94|737.54|739.7|737.3|0
1651743510000|2022-05-05 09:38:30|739.82|737.42|739.7|737.3|740.18|737.78|739.7|737.3|0
1651743520000|2022-05-05 09:38:40|739.82|737.42|739.46|737.06|739.82|737.42|739.46|737.06|0
1651743530000|2022-05-05 09:38:50|739.1|736.7|739.1|736.7|739.34|736.94|739.1|736.7|0
1651743540000|2022-05-05 09:39:00|738.98|736.58|738.98|736.58|738.98|736.58|738.98|736.58|0
1651743550000|2022-05-05 09:39:10|739.34|736.94|739.7|737.3|739.7|737.3|739.34|736.94|0
1651743560000|2022-05-05 09:39:20|739.94|737.54|740.42|738.02|740.42|738.02|739.94|737.54|0
1651743570000|2022-05-05 09:39:30|740.66|738.26|740.66|738.26|740.66|738.26|739.94|737.54|0
1651743580000|2022-05-05 09:39:40|740.42|738.02|740.18|737.78|740.42|738.02|740.18|737.78|0
1651743590000|2022-05-05 09:39:50|740.06|737.66|740.18|737.78|740.18|737.78|739.94|737.54|0
1651743600000|2022-05-05 09:40:00|739.7|737.3|739.7|737.3|739.7|737.3|739.7|737.3|0
1651743610000|2022-05-05 09:40:10|739.58|737.18|739.46|737.06|739.58|737.18|739.46|737.06|0
1651743620000|2022-05-05 09:40:20|739.45|737.05|740.41|738.01|740.41|738.01|739.45|737.05|0
1651743630000|2022-05-05 09:40:30|740.17|737.77|740.41|738.01|740.41|738.01|740.05|737.65|0
1651743640000|2022-05-05 09:40:40|740.17|737.77|740.41|738.01|740.41|738.01|740.17|737.77|0
1651743650000|2022-05-05 09:40:50|740.29|737.89|739.21|736.81|740.29|737.89|739.21|736.81|0
1651743660000|2022-05-05 09:41:00|738.97|736.57|739.45|737.05|739.45|737.05|738.97|736.57|0
1651743670000|2022-05-05 09:41:10|739.21|736.81|739.45|737.05|739.45|737.05|739.21|736.81|0
1651743680000|2022-05-05 09:41:20|739.21|736.81|738.73|736.33|739.21|736.81|738.73|736.33|0
1651743690000|2022-05-05 09:41:30|738.86|736.46|738.97|736.57|738.97|736.57|738.73|736.33|0
1651743700000|2022-05-05 09:41:40|738.86|736.46|738.86|736.46|738.86|736.46|738.86|736.46|0
1651743710000|2022-05-05 09:41:50|738.73|736.33|738.73|736.33|738.73|736.33|738.73|736.33|0
1651743720000|2022-05-05 09:42:00|738.49|736.09|738.01|735.61|738.49|736.09|738.01|735.61|0
1651743730000|2022-05-05 09:42:10|738.14|735.74|737.77|735.37|738.14|735.74|737.77|735.37|0
1651743740000|2022-05-05 09:42:20|738.01|735.61|738.01|735.61|738.14|735.74|738.01|735.61|0
1651743750000|2022-05-05 09:42:30|738.25|735.85|738.14|735.74|738.49|736.09|738.14|735.74|0
1651743760000|2022-05-05 09:42:40|738.25|735.85|738.01|735.61|738.25|735.85|738.01|735.61|0
1651743770000|2022-05-05 09:42:50|737.9|735.5|737.77|735.37|737.9|735.5|737.77|735.37|0
1651743790000|2022-05-05 09:43:10|737.9|735.5|737.77|735.37|737.9|735.5|737.77|735.37|0
1651743810000|2022-05-05 09:43:30|738.01|735.61|738.01|735.61|738.01|735.61|738.01|735.61|0
1651743830000|2022-05-05 09:43:50|738.25|735.85|738.01|735.61|738.25|735.85|738.01|735.61|0
1651743840000|2022-05-05 09:44:00|738.14|735.74|737.06|734.66|738.14|735.74|736.94|734.54|0
1651743850000|2022-05-05 09:44:10|736.82|734.42|736.46|734.06|736.82|734.42|736.46|734.06|0
1651743860000|2022-05-05 09:44:20|736.34|733.94|736.34|733.94|736.58|734.18|736.34|733.94|0
1651743870000|2022-05-05 09:44:30|736.58|734.18|736.34|733.94|736.58|734.18|736.34|733.94|0
1651743880000|2022-05-05 09:44:40|736.1|733.7|735.86|733.46|736.1|733.7|735.86|733.46|0
1651743890000|2022-05-05 09:44:50|735.98|733.58|735.86|733.46|735.98|733.58|735.86|733.46|0
1651743900000|2022-05-05 09:45:00|736.1|733.7|736.82|734.42|736.82|734.42|736.1|733.7|0
1651743910000|2022-05-05 09:45:10|736.7|734.3|736.46|734.06|736.7|734.3|736.46|734.06|0
1651743920000|2022-05-05 09:45:20|736.34|733.94|737.53|735.13|737.53|735.13|736.34|733.94|0
1651743930000|2022-05-05 09:45:30|737.77|735.37|738.01|735.61|738.01|735.61|737.77|735.37|0
1651743940000|2022-05-05 09:45:40|737.77|735.37|737.29|734.89|737.77|735.37|737.29|734.89|0
1651743950000|2022-05-05 09:45:50|737.18|734.78|737.29|734.89|737.29|734.89|737.06|734.66|0
1651743960000|2022-05-05 09:46:00|737.53|735.13|737.29|734.89|737.53|735.13|737.29|734.89|0
1651743970000|2022-05-05 09:46:10|737.53|735.13|737.29|734.89|737.53|735.13|737.29|734.89|0
1651743980000|2022-05-05 09:46:20|737.53|735.13|737.77|735.37|737.77|735.37|737.53|735.13|0
1651743990000|2022-05-05 09:46:30|737.53|735.13|737.53|735.13|737.53|735.13|737.53|735.13|0
1651744000000|2022-05-05 09:46:40|737.66|735.26|737.66|735.26|737.66|735.26|737.66|735.26|0
1651744010000|2022-05-05 09:46:50|737.53|735.13|737.77|735.37|737.77|735.37|737.53|735.13|0
1651744020000|2022-05-05 09:47:00|738.01|735.61|737.77|735.37|738.01|735.61|737.77|735.37|0
1651744030000|2022-05-05 09:47:10|737.53|735.13|737.53|735.13|737.77|735.37|737.53|735.13|0
1651744040000|2022-05-05 09:47:20|738.01|735.61|737.53|735.13|738.01|735.61|737.53|735.13|0
1651744050000|2022-05-05 09:47:30|737.77|735.37|737.77|735.37|737.77|735.37|737.77|735.37|0
1651744060000|2022-05-05 09:47:40|737.66|735.26|737.66|735.26|737.77|735.37|737.66|735.26|0
1651744070000|2022-05-05 09:47:50|737.77|735.37|737.77|735.37|737.77|735.37|737.77|735.37|0
1651744080000|2022-05-05 09:48:00|738.01|735.61|738.14|735.74|738.25|735.85|738.01|735.61|0
1651744090000|2022-05-05 09:48:10|737.53|735.13|737.77|735.37|737.77|735.37|737.53|735.13|0
1651744100000|2022-05-05 09:48:20|737.53|735.13|737.53|735.13|737.53|735.13|737.53|735.13|0
1651744110000|2022-05-05 09:48:30|737.66|735.26|737.53|735.13|737.66|735.26|737.53|735.13|0
1651744120000|2022-05-05 09:48:40|737.66|735.26|737.66|735.26|737.66|735.26|737.66|735.26|0
1651744130000|2022-05-05 09:48:50|737.9|735.5|737.77|735.37|737.9|735.5|737.77|735.37|0
1651744140000|2022-05-05 09:49:00|738.01|735.61|738.01|735.61|738.01|735.61|737.77|735.37|0
1651744150000|2022-05-05 09:49:10|738.25|735.85|738.01|735.61|738.38|735.98|738.01|735.61|0
1651744160000|2022-05-05 09:49:20|738.14|735.74|738.14|735.74|738.25|735.85|738.01|735.61|0
1651744170000|2022-05-05 09:49:30|738.01|735.61|737.53|735.13|738.01|735.61|737.53|735.13|0
1651744180000|2022-05-05 09:49:40|737.66|735.26|737.77|735.37|737.77|735.37|737.66|735.26|0
1651744190000|2022-05-05 09:49:50|737.53|735.13|737.53|735.13|737.53|735.13|737.53|735.13|0
1651744200000|2022-05-05 09:50:00|737.66|735.26|737.9|735.5|737.9|735.5|737.66|735.26|0
1651744210000|2022-05-05 09:50:10|737.77|735.37|737.53|735.13|737.77|735.37|737.53|735.13|0
1651744220000|2022-05-05 09:50:20|736.82|734.42|736.82|734.42|736.82|734.42|736.82|734.42|0
1651744230000|2022-05-05 09:50:30|737.18|734.78|736.82|734.42|737.18|734.78|736.82|734.42|0
1651744240000|2022-05-05 09:50:40|736.7|734.3|736.7|734.3|736.7|734.3|736.7|734.3|0
1651744250000|2022-05-05 09:50:50|736.58|734.18|736.82|734.42|736.82|734.42|736.34|733.94|0
1651744260000|2022-05-05 09:51:00|736.7|734.3|736.7|734.3|736.7|734.3|736.7|734.3|0
1651744270000|2022-05-05 09:51:10|736.58|734.18|737.06|734.66|737.06|734.66|736.58|734.18|0
1651744280000|2022-05-05 09:51:20|736.82|734.42|736.82|734.42|736.82|734.42|736.82|734.42|0
1651744290000|2022-05-05 09:51:30|736.7|734.3|736.58|734.18|736.7|734.3|736.58|734.18|0
1651744300000|2022-05-05 09:51:40|736.82|734.42|736.1|733.7|736.82|734.42|736.1|733.7|0
1651744310000|2022-05-05 09:51:50|735.86|733.46|735.62|733.22|735.86|733.46|735.62|733.22|0
1651744320000|2022-05-05 09:52:00|735.86|733.46|735.98|733.58|736.1|733.7|735.86|733.46|0
1651744330000|2022-05-05 09:52:10|736.1|733.7|736.1|733.7|736.22|733.82|736.1|733.7|0
1651744340000|2022-05-05 09:52:20|735.98|733.58|736.1|733.7|736.1|733.7|735.98|733.58|0
1651744350000|2022-05-05 09:52:30|735.98|733.58|735.38|732.98|735.98|733.58|735.38|732.98|0
1651744360000|2022-05-05 09:52:40|735.27|732.87|735.5|733.1|735.5|733.1|735.27|732.87|0
1651744370000|2022-05-05 09:52:50|735.38|732.98|735.27|732.87|735.38|732.98|735.14|732.74|0
1651744380000|2022-05-05 09:53:00|735.38|732.98|735.62|733.22|735.62|733.22|735.38|732.98|0
1651744390000|2022-05-05 09:53:10|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1651744400000|2022-05-05 09:53:20|735.86|733.46|735.86|733.46|735.86|733.46|735.86|733.46|0
1651744410000|2022-05-05 09:53:30|736.1|733.7|735.86|733.46|736.1|733.7|735.86|733.46|0
1651744420000|2022-05-05 09:53:40|735.98|733.58|735.74|733.34|735.98|733.58|735.74|733.34|0
1651744430000|2022-05-05 09:53:50|735.5|733.1|735.03|732.63|735.5|733.1|735.03|732.63|0
1651744440000|2022-05-05 09:54:00|735.14|732.74|735.38|732.98|735.38|732.98|735.14|732.74|0
1651744450000|2022-05-05 09:54:10|735.27|732.87|735.14|732.74|735.27|732.87|735.03|732.63|0
1651744460000|2022-05-05 09:54:20|734.9|732.5|735.62|733.22|735.62|733.22|734.9|732.5|0
1651744470000|2022-05-05 09:54:30|735.74|733.34|735.5|733.1|735.74|733.34|735.5|733.1|0
1651744480000|2022-05-05 09:54:40|735.62|733.22|736.34|733.94|736.34|733.94|735.62|733.22|0
1651744490000|2022-05-05 09:54:50|736.22|733.82|736.22|733.82|736.34|733.94|736.22|733.82|0
1651744500000|2022-05-05 09:55:00|736.34|733.94|736.1|733.7|736.34|733.94|736.1|733.7|0
1651744510000|2022-05-05 09:55:10|735.98|733.58|735.86|733.46|736.1|733.7|735.86|733.46|0
1651744520000|2022-05-05 09:55:20|735.98|733.58|735.86|733.46|735.98|733.58|735.86|733.46|0
1651744530000|2022-05-05 09:55:30|735.74|733.34|735.38|732.98|735.74|733.34|735.38|732.98|0
1651744540000|2022-05-05 09:55:40|735.62|733.22|735.14|732.74|735.62|733.22|735.14|732.74|0
1651744550000|2022-05-05 09:55:50|734.9|732.5|735.14|732.74|735.14|732.74|734.9|732.5|0
1651744560000|2022-05-05 09:56:00|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1651744570000|2022-05-05 09:56:10|735.27|732.87|734.9|732.5|735.27|732.87|734.9|732.5|0
1651744580000|2022-05-05 09:56:20|734.79|732.39|734.66|732.26|734.9|732.5|734.66|732.26|0
1651744590000|2022-05-05 09:56:30|734.9|732.5|734.79|732.39|734.9|732.5|734.79|732.39|0
1651744600000|2022-05-05 09:56:40|734.66|732.26|734.42|732.02|734.66|732.26|734.42|732.02|0
1651744610000|2022-05-05 09:56:50|734.18|731.78|734.42|732.02|734.42|732.02|734.18|731.78|0
1651744620000|2022-05-05 09:57:00|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651744630000|2022-05-05 09:57:10|734.42|732.02|734.42|732.02|734.42|732.02|734.42|732.02|0
1651744640000|2022-05-05 09:57:20|734.66|732.26|734.79|732.39|734.9|732.5|734.66|732.26|0
1651744650000|2022-05-05 09:57:30|734.66|732.26|734.66|732.26|734.66|732.26|734.66|732.26|0
1651744660000|2022-05-05 09:57:40|734.42|732.02|734.66|732.26|734.66|732.26|734.42|732.02|0
1651744670000|2022-05-05 09:57:50|734.9|732.5|734.55|732.15|734.9|732.5|734.55|732.15|0
1651744680000|2022-05-05 09:58:00|734.66|732.26|733.95|731.55|734.66|732.26|733.95|731.55|0
1651744690000|2022-05-05 09:58:10|733.47|731.07|733.71|731.31|733.83|731.43|733.47|731.07|0
1651744700000|2022-05-05 09:58:20|733.47|731.07|733.23|730.83|733.47|731.07|733.23|730.83|0
1651744710000|2022-05-05 09:58:30|733.47|731.07|734.18|731.78|734.18|731.78|733.47|731.07|0
1651744720000|2022-05-05 09:58:40|733.95|731.55|733.95|731.55|733.95|731.55|733.95|731.55|0
1651744730000|2022-05-05 09:58:50|733.71|731.31|733.95|731.55|733.95|731.55|733.71|731.31|0
1651744740000|2022-05-05 09:59:00|733.71|731.31|733.95|731.55|734.18|731.78|733.71|731.31|0
1651744750000|2022-05-05 09:59:10|734.18|731.78|734.66|732.26|734.66|732.26|734.18|731.78|0
1651744760000|2022-05-05 09:59:20|734.9|732.5|735.14|732.74|735.14|732.74|734.79|732.39|0
1651744770000|2022-05-05 09:59:30|734.9|732.5|734.9|732.5|734.9|732.5|734.66|732.26|0
1651744790000|2022-05-05 09:59:50|735.14|732.74|735.62|733.22|735.62|733.22|735.14|732.74|0
1651744800000|2022-05-05 10:00:00|735.38|732.98|735.14|732.74|735.38|732.98|734.66|732.26|0
1651744810000|2022-05-05 10:00:10|734.9|732.5|736.1|733.7|736.1|733.7|734.9|732.5|0
1651744820000|2022-05-05 10:00:20|736.34|733.94|735.14|732.74|736.34|733.94|735.14|732.74|0
1651744830000|2022-05-05 10:00:30|734.9|732.5|734.42|732.02|734.9|732.5|734.42|732.02|0
1651744840000|2022-05-05 10:00:40|734.18|731.78|734.18|731.78|734.18|731.78|733.95|731.55|0
1651744850000|2022-05-05 10:00:50|734.07|731.67|734.18|731.78|734.18|731.78|734.07|731.67|0
1651744860000|2022-05-05 10:01:00|734.42|732.02|734.9|732.5|734.9|732.5|734.42|732.02|0
1651744870000|2022-05-05 10:01:10|734.66|732.26|735.38|732.98|735.38|732.98|734.66|732.26|0
1651744880000|2022-05-05 10:01:20|735.14|732.74|735.38|732.98|735.38|732.98|735.14|732.74|0
1651744890000|2022-05-05 10:01:30|735.14|732.74|735.14|732.74|735.14|732.74|735.14|732.74|0
1651744900000|2022-05-05 10:01:40|735.03|732.63|734.18|731.78|735.03|732.63|734.18|731.78|0
1651744910000|2022-05-05 10:01:50|734.31|731.91|734.42|732.02|734.42|732.02|734.18|731.78|0
1651744920000|2022-05-05 10:02:00|734.18|731.78|734.66|732.26|734.66|732.26|734.18|731.78|0
1651744930000|2022-05-05 10:02:10|734.42|732.02|734.18|731.78|734.42|732.02|734.07|731.67|0
1651744940000|2022-05-05 10:02:20|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1651744950000|2022-05-05 10:02:30|733.71|731.31|733.23|730.83|733.71|731.31|733.23|730.83|0
1651744960000|2022-05-05 10:02:40|732.99|730.59|733.47|731.07|733.47|731.07|732.99|730.59|0
1651744970000|2022-05-05 10:02:50|733.59|731.19|733.23|730.83|733.59|731.19|733.23|730.83|0
1651744980000|2022-05-05 10:03:00|733.47|731.07|733.23|730.83|733.47|731.07|732.99|730.59|0
1651744990000|2022-05-05 10:03:10|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1651745000000|2022-05-05 10:03:20|733.11|730.71|733.23|730.83|733.71|731.31|733.11|730.71|0
1651745010000|2022-05-05 10:03:30|732.99|730.59|732.99|730.59|733.11|730.71|732.99|730.59|0
1651745020000|2022-05-05 10:03:40|733.23|730.83|733.23|730.83|733.23|730.83|733.23|730.83|0
1651745030000|2022-05-05 10:03:50|732.99|730.59|732.87|730.47|732.99|730.59|732.87|730.47|0
1651745040000|2022-05-05 10:04:00|732.99|730.59|733.23|730.83|733.47|731.07|732.99|730.59|0
1651745050000|2022-05-05 10:04:10|732.75|730.35|732.75|730.35|732.75|730.35|732.75|730.35|0
1651745060000|2022-05-05 10:04:20|732.99|730.59|732.51|730.11|732.99|730.59|732.51|730.11|0
1651745070000|2022-05-05 10:04:30|732.27|729.87|732.27|729.87|732.27|729.87|732.27|729.87|0
1651745080000|2022-05-05 10:04:40|732.4|730|732.4|730|732.4|730|732.4|730|0
1651745090000|2022-05-05 10:04:50|732.51|730.11|732.03|729.63|732.51|730.11|732.03|729.63|0
1651745100000|2022-05-05 10:05:00|731.79|729.39|732.75|730.35|732.75|730.35|731.79|729.39|0
1651745110000|2022-05-05 10:05:10|732.87|730.47|732.75|730.35|732.87|730.47|732.51|730.11|0
1651745120000|2022-05-05 10:05:20|732.51|730.11|733.23|730.83|733.23|730.83|732.51|730.11|0
1651745130000|2022-05-05 10:05:30|733.11|730.71|733.23|730.83|733.23|730.83|733.11|730.71|0
1651745140000|2022-05-05 10:05:40|733.47|731.07|733.47|731.07|733.47|731.07|733.47|731.07|0
1651745150000|2022-05-05 10:05:50|733.71|731.31|733.94|731.54|733.94|731.54|733.71|731.31|0
1651745160000|2022-05-05 10:06:00|734.42|732.02|734.42|732.02|734.42|732.02|734.42|732.02|0
1651745180000|2022-05-05 10:06:20|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651745190000|2022-05-05 10:06:30|734.42|732.02|734.18|731.78|734.42|732.02|734.18|731.78|0
1651745200000|2022-05-05 10:06:40|733.83|731.43|733.71|731.31|733.83|731.43|733.71|731.31|0
1651745210000|2022-05-05 10:06:50|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1651745220000|2022-05-05 10:07:00|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651745230000|2022-05-05 10:07:10|733.94|731.54|733.23|730.83|733.94|731.54|733.23|730.83|0
1651745240000|2022-05-05 10:07:20|732.99|730.59|732.75|730.35|732.99|730.59|732.75|730.35|0
1651745250000|2022-05-05 10:07:30|732.27|729.87|732.27|729.87|732.51|730.11|732.03|729.63|0
1651745260000|2022-05-05 10:07:40|732.75|730.35|732.75|730.35|732.75|730.35|732.51|730.11|0
1651745270000|2022-05-05 10:07:50|732.4|730|732.51|730.11|732.51|730.11|732.4|730|0
1651745280000|2022-05-05 10:08:00|732.27|729.87|731.79|729.39|732.27|729.87|731.79|729.39|0
1651745290000|2022-05-05 10:08:10|731.55|729.15|731.79|729.39|731.79|729.39|731.55|729.15|0
1651745300000|2022-05-05 10:08:20|732.03|729.63|732.03|729.63|732.16|729.76|732.03|729.63|0
1651745310000|2022-05-05 10:08:30|731.68|729.28|731.55|729.15|731.68|729.28|731.32|728.92|0
1651745320000|2022-05-05 10:08:40|731.44|729.04|731.08|728.68|731.44|729.04|731.08|728.68|0
1651745330000|2022-05-05 10:08:50|731.32|728.92|731.32|728.92|731.32|728.92|731.08|728.68|0
1651745340000|2022-05-05 10:09:00|731.55|729.15|731.55|729.15|731.55|729.15|731.44|729.04|0
1651745350000|2022-05-05 10:09:10|731.44|729.04|731.55|729.15|731.55|729.15|731.44|729.04|0
1651745360000|2022-05-05 10:09:20|731.92|729.52|731.44|729.04|731.92|729.52|731.44|729.04|0
1651745370000|2022-05-05 10:09:30|731.55|729.15|731.31|728.91|731.55|729.15|731.31|728.91|0
1651745380000|2022-05-05 10:09:40|730.96|728.56|731.07|728.67|731.07|728.67|730.84|728.44|0
1651745390000|2022-05-05 10:09:50|730.84|728.44|731.2|728.8|731.2|728.8|730.84|728.44|0
1651745400000|2022-05-05 10:10:00|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1651745410000|2022-05-05 10:10:10|731.31|728.91|731.2|728.8|731.31|728.91|731.07|728.67|0
1651745420000|2022-05-05 10:10:20|731.07|728.67|731.44|729.04|731.44|729.04|731.07|728.67|0
1651745430000|2022-05-05 10:10:30|730.96|728.56|731.07|728.67|731.07|728.67|730.84|728.44|0
1651745450000|2022-05-05 10:10:50|730.84|728.44|730.84|728.44|730.84|728.44|730.6|728.2|0
1651745460000|2022-05-05 10:11:00|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1651745480000|2022-05-05 10:11:20|730.84|728.44|730.6|728.2|730.96|728.56|730.6|728.2|0
1651745490000|2022-05-05 10:11:30|730.48|728.08|730.48|728.08|730.48|728.08|730.48|728.08|0
1651745500000|2022-05-05 10:11:40|730.36|727.96|730.36|727.96|730.36|727.96|730.36|727.96|0
1651745520000|2022-05-05 10:12:00|730.24|727.84|729.88|727.48|730.36|727.96|729.88|727.48|0
1651745530000|2022-05-05 10:12:10|730|727.6|729.88|727.48|730.12|727.72|729.88|727.48|0
1651745540000|2022-05-05 10:12:20|729.4|727|729.4|727|729.4|727|729.4|727|0
1651745550000|2022-05-05 10:12:30|729.88|727.48|729.64|727.24|729.88|727.48|729.53|727.13|0
1651745560000|2022-05-05 10:12:40|729.4|727|729.4|727|729.4|727|729.4|727|0
1651745570000|2022-05-05 10:12:50|729.29|726.89|729.4|727|729.4|727|729.29|726.89|0
1651745580000|2022-05-05 10:13:00|729.53|727.13|730.12|727.72|730.12|727.72|729.53|727.13|0
1651745590000|2022-05-05 10:13:10|729.88|727.48|729.88|727.48|730|727.6|729.88|727.48|0
1651745600000|2022-05-05 10:13:20|730|727.6|729.88|727.48|730|727.6|729.88|727.48|0
1651745610000|2022-05-05 10:13:30|729.64|727.24|729.64|727.24|729.88|727.48|729.64|727.24|0
1651745620000|2022-05-05 10:13:40|729.52|727.12|729.64|727.24|729.64|727.24|729.52|727.12|0
1651745630000|2022-05-05 10:13:50|729.52|727.12|729.64|727.24|729.64|727.24|729.52|727.12|0
1651745640000|2022-05-05 10:14:00|729.4|727|729.4|727|729.4|727|729.29|726.89|0
1651745660000|2022-05-05 10:14:20|729.29|726.89|729.4|727|729.4|727|729.29|726.89|0
1651745670000|2022-05-05 10:14:30|729.64|727.24|729.64|727.24|729.64|727.24|729.64|727.24|0
1651745680000|2022-05-05 10:14:40|729.88|727.48|729.88|727.48|729.88|727.48|729.88|727.48|0
1651745690000|2022-05-05 10:14:50|729.64|727.24|729.64|727.24|729.64|727.24|729.64|727.24|0
1651745700000|2022-05-05 10:15:00|729.88|727.48|730.12|727.72|730.12|727.72|729.88|727.48|0
1651745710000|2022-05-05 10:15:10|730.36|727.96|730.36|727.96|730.36|727.96|730.36|727.96|0
1651745720000|2022-05-05 10:15:20|730.6|728.2|730.48|728.08|730.6|728.2|730.48|728.08|0
1651745730000|2022-05-05 10:15:30|730.36|727.96|730.36|727.96|730.6|728.2|730.24|727.84|0
1651745740000|2022-05-05 10:15:40|730.12|727.72|729.88|727.48|730.12|727.72|729.88|727.48|0
1651745750000|2022-05-05 10:15:50|730.12|727.72|730.36|727.96|730.36|727.96|730.12|727.72|0
1651745760000|2022-05-05 10:16:00|730.6|728.2|730.6|728.2|730.6|728.2|730.6|728.2|0
1651745770000|2022-05-05 10:16:10|730.36|727.96|730.96|728.56|730.96|728.56|730.36|727.96|0
1651745780000|2022-05-05 10:16:20|731.07|728.67|731.31|728.91|731.31|728.91|731.07|728.67|0
1651745790000|2022-05-05 10:16:30|731.44|729.04|731.44|729.04|731.44|729.04|731.44|729.04|0
1651745800000|2022-05-05 10:16:40|731.55|729.15|731.79|729.39|731.79|729.39|731.55|729.15|0
1651745810000|2022-05-05 10:16:50|731.31|728.91|731.2|728.8|731.31|728.91|731.2|728.8|0
1651745820000|2022-05-05 10:17:00|731.31|728.91|731.31|728.91|731.31|728.91|731.31|728.91|0
1651745830000|2022-05-05 10:17:10|731.55|729.15|731.55|729.15|731.55|729.15|731.55|729.15|0
1651745840000|2022-05-05 10:17:20|731.44|729.04|731.44|729.04|731.55|729.15|731.44|729.04|0
1651745850000|2022-05-05 10:17:30|731.31|728.91|731.79|729.39|731.79|729.39|731.31|728.91|0
1651745860000|2022-05-05 10:17:40|731.68|729.28|731.55|729.15|731.68|729.28|731.44|729.04|0
1651745880000|2022-05-05 10:18:00|731.31|728.91|731.2|728.8|731.31|728.91|731.2|728.8|0
1651745890000|2022-05-05 10:18:10|731.31|728.91|731.79|729.39|731.79|729.39|731.31|728.91|0
1651745900000|2022-05-05 10:18:20|731.92|729.52|732.03|729.63|732.03|729.63|731.92|729.52|0
1651745910000|2022-05-05 10:18:30|732.27|729.87|732.27|729.87|732.27|729.87|732.27|729.87|0
1651745920000|2022-05-05 10:18:40|732.75|730.35|732.75|730.35|732.75|730.35|732.75|730.35|0
1651745930000|2022-05-05 10:18:50|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1651745940000|2022-05-05 10:19:00|733.23|730.83|732.75|730.35|733.23|730.83|732.75|730.35|0
1651745950000|2022-05-05 10:19:10|732.87|730.47|732.87|730.47|732.99|730.59|732.87|730.47|0
1651745960000|2022-05-05 10:19:20|732.99|730.59|732.75|730.35|732.99|730.59|732.75|730.35|0
1651745980000|2022-05-05 10:19:40|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1651745990000|2022-05-05 10:19:50|732.75|730.35|733.11|730.71|733.11|730.71|732.75|730.35|0
1651746000000|2022-05-05 10:20:00|733.71|731.31|733.95|731.55|734.18|731.78|733.71|731.31|0
1651746010000|2022-05-05 10:20:10|734.18|731.78|734.66|732.26|734.66|732.26|734.18|731.78|0
1651746020000|2022-05-05 10:20:20|735.14|732.74|735.14|732.74|735.38|732.98|735.14|732.74|0
1651746030000|2022-05-05 10:20:30|734.9|732.5|734.66|732.26|734.9|732.5|734.66|732.26|0
1651746040000|2022-05-05 10:20:40|734.42|732.02|733.71|731.31|734.42|732.02|733.71|731.31|0
1651746050000|2022-05-05 10:20:50|733.59|731.19|733.47|731.07|733.59|731.19|733.47|731.07|0
1651746060000|2022-05-05 10:21:00|733.59|731.19|732.87|730.47|733.59|731.19|732.87|730.47|0
1651746070000|2022-05-05 10:21:10|733.23|730.83|732.51|730.11|733.23|730.83|732.51|730.11|0
1651746080000|2022-05-05 10:21:20|732.75|730.35|732.51|730.11|732.75|730.35|732.51|730.11|0
1651746090000|2022-05-05 10:21:30|732.75|730.35|732.51|730.11|732.75|730.35|732.51|730.11|0
1651746100000|2022-05-05 10:21:40|732.63|730.23|732.99|730.59|732.99|730.59|732.63|730.23|0
1651746110000|2022-05-05 10:21:50|732.87|730.47|732.63|730.23|732.87|730.47|732.63|730.23|0
1651746120000|2022-05-05 10:22:00|732.51|730.11|732.75|730.35|732.75|730.35|732.51|730.11|0
1651746130000|2022-05-05 10:22:10|732.51|730.11|732.75|730.35|732.75|730.35|732.51|730.11|0
1651746140000|2022-05-05 10:22:20|732.27|729.87|732.16|729.76|732.27|729.87|732.16|729.76|0
1651746150000|2022-05-05 10:22:30|732.03|729.63|732.03|729.63|732.03|729.63|731.79|729.39|0
1651746160000|2022-05-05 10:22:40|731.79|729.39|731.55|729.15|731.79|729.39|731.55|729.15|0
1651746170000|2022-05-05 10:22:50|731.31|728.91|731.31|728.91|731.55|729.15|731.31|728.91|0
1651746190000|2022-05-05 10:23:10|731.44|729.04|731.55|729.15|731.55|729.15|731.44|729.04|0
1651746200000|2022-05-05 10:23:20|732.03|729.63|732.51|730.11|732.51|730.11|732.03|729.63|0
1651746210000|2022-05-05 10:23:30|732.27|729.87|732.27|729.87|732.27|729.87|732.03|729.63|0
1651746220000|2022-05-05 10:23:40|732.39|729.99|732.39|729.99|732.63|730.23|732.27|729.87|0
1651746230000|2022-05-05 10:23:50|732.03|729.63|731.79|729.39|732.15|729.75|731.79|729.39|0
1651746240000|2022-05-05 10:24:00|731.55|729.15|731.31|728.91|731.55|729.15|731.31|728.91|0
1651746250000|2022-05-05 10:24:10|731.2|728.8|730.12|727.72|731.2|728.8|730.12|727.72|0
1651746260000|2022-05-05 10:24:20|730.6|728.2|730.36|727.96|730.6|728.2|730.12|727.72|0
1651746270000|2022-05-05 10:24:30|730.48|728.08|729.76|727.36|730.48|728.08|729.76|727.36|0
1651746280000|2022-05-05 10:24:40|730.12|727.72|730.72|728.32|730.72|728.32|730.12|727.72|0
1651746290000|2022-05-05 10:24:50|730.83|728.43|731.55|729.15|731.55|729.15|730.83|728.43|0
1651746300000|2022-05-05 10:25:00|731.31|728.91|731.31|728.91|731.55|729.15|731.31|728.91|0
1651746310000|2022-05-05 10:25:10|731.55|729.15|731.44|729.04|731.55|729.15|731.44|729.04|0
1651746320000|2022-05-05 10:25:20|731.55|729.15|731.92|729.52|731.92|729.52|731.55|729.15|0
1651746330000|2022-05-05 10:25:30|732.03|729.63|732.03|729.63|732.27|729.87|732.03|729.63|0
1651746340000|2022-05-05 10:25:40|731.92|729.52|731.92|729.52|731.92|729.52|731.79|729.39|0
1651746350000|2022-05-05 10:25:50|731.79|729.39|731.92|729.52|732.03|729.63|731.79|729.39|0
1651746360000|2022-05-05 10:26:00|731.79|729.39|731.55|729.15|731.79|729.39|731.55|729.15|0
1651746370000|2022-05-05 10:26:10|731.68|729.28|731.92|729.52|731.92|729.52|731.68|729.28|0
1651746380000|2022-05-05 10:26:20|732.03|729.63|732.03|729.63|732.03|729.63|732.03|729.63|0
1651746390000|2022-05-05 10:26:30|732.51|730.11|732.39|729.99|732.51|730.11|732.39|729.99|0
1651746400000|2022-05-05 10:26:40|732.27|729.87|731.79|729.39|732.27|729.87|731.79|729.39|0
1651746410000|2022-05-05 10:26:50|731.92|729.52|731.79|729.39|731.92|729.52|731.79|729.39|0
1651746430000|2022-05-05 10:27:10|731.55|729.15|731.68|729.28|731.79|729.39|731.55|729.15|0
1651746440000|2022-05-05 10:27:20|731.55|729.15|731.55|729.15|731.55|729.15|731.55|729.15|0
1651746450000|2022-05-05 10:27:30|731.07|728.67|730.83|728.43|731.07|728.67|730.83|728.43|0
1651746460000|2022-05-05 10:27:40|730.59|728.19|730.59|728.19|730.59|728.19|730.59|728.19|0
1651746470000|2022-05-05 10:27:50|730.36|727.96|730.59|728.19|730.59|728.19|730.36|727.96|0
1651746480000|2022-05-05 10:28:00|730.83|728.43|730.59|728.19|730.83|728.43|730.59|728.19|0
1651746490000|2022-05-05 10:28:10|730.83|728.43|730.59|728.19|730.83|728.43|730.59|728.19|0
1651746500000|2022-05-05 10:28:20|730.36|727.96|730.48|728.08|730.59|728.19|730.36|727.96|0
1651746510000|2022-05-05 10:28:30|730.59|728.19|730.24|727.84|730.59|728.19|730.24|727.84|0
1651746520000|2022-05-05 10:28:40|730.12|727.72|730.36|727.96|730.36|727.96|730.12|727.72|0
1651746530000|2022-05-05 10:28:50|730.48|728.08|731.2|728.8|731.2|728.8|730.48|728.08|0
1651746540000|2022-05-05 10:29:00|731.07|728.67|730.96|728.56|731.2|728.8|730.83|728.43|0
1651746550000|2022-05-05 10:29:10|730.59|728.19|730.59|728.19|730.59|728.19|730.59|728.19|0
1651746560000|2022-05-05 10:29:20|730.72|728.32|730.36|727.96|730.72|728.32|730.36|727.96|0
1651746570000|2022-05-05 10:29:30|730.48|728.08|730.12|727.72|730.48|728.08|730.12|727.72|0
1651746580000|2022-05-05 10:29:40|729.88|727.48|729.64|727.24|729.88|727.48|729.64|727.24|0
1651746590000|2022-05-05 10:29:50|729.88|727.48|730.36|727.96|730.36|727.96|729.88|727.48|0
1651746600000|2022-05-05 10:30:00|730.59|728.19|730.59|728.19|730.59|728.19|730.59|728.19|0
1651746610000|2022-05-05 10:30:10|730.83|728.43|731.07|728.67|731.31|728.91|730.83|728.43|0
1651746620000|2022-05-05 10:30:20|730.83|728.43|730.59|728.19|730.96|728.56|730.59|728.19|0
1651746630000|2022-05-05 10:30:30|730.48|728.08|730.72|728.32|730.72|728.32|730.12|727.72|0
1651746640000|2022-05-05 10:30:40|730.59|728.19|730.72|728.32|730.72|728.32|730.59|728.19|0
1651746650000|2022-05-05 10:30:50|730.48|728.08|730.24|727.84|730.59|728.19|730.24|727.84|0
1651746660000|2022-05-05 10:31:00|730|727.6|730.36|727.96|730.36|727.96|730|727.6|0
1651746670000|2022-05-05 10:31:10|730.59|728.19|730.59|728.19|730.59|728.19|730.59|728.19|0
1651746680000|2022-05-05 10:31:20|730.83|728.43|731.31|728.91|731.55|729.15|730.83|728.43|0
1651746690000|2022-05-05 10:31:30|731.55|729.15|731.79|729.39|731.79|729.39|731.55|729.15|0
1651746700000|2022-05-05 10:31:40|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651746710000|2022-05-05 10:31:50|732.75|730.35|732.87|730.47|732.87|730.47|732.63|730.23|0
1651746720000|2022-05-05 10:32:00|732.63|730.23|732.75|730.35|732.75|730.35|732.63|730.23|0
1651746730000|2022-05-05 10:32:10|732.99|730.59|733.23|730.83|733.23|730.83|732.99|730.59|0
1651746740000|2022-05-05 10:32:20|733.11|730.71|733.11|730.71|733.11|730.71|733.11|730.71|0
1651746750000|2022-05-05 10:32:30|732.99|730.59|733.7|731.3|733.7|731.3|732.99|730.59|0
1651746760000|2022-05-05 10:32:40|733.47|731.07|733.23|730.83|733.47|731.07|733.23|730.83|0
1651746770000|2022-05-05 10:32:50|733.11|730.71|732.99|730.59|733.23|730.83|732.99|730.59|0
1651746780000|2022-05-05 10:33:00|733.23|730.83|733.47|731.07|733.47|731.07|733.23|730.83|0
1651746790000|2022-05-05 10:33:10|733.7|731.3|733.94|731.54|734.18|731.78|733.7|731.3|0
1651746800000|2022-05-05 10:33:20|734.18|731.78|733.94|731.54|734.18|731.78|733.94|731.54|0
1651746810000|2022-05-05 10:33:30|733.7|731.3|733.7|731.3|733.7|731.3|733.7|731.3|0
1651746820000|2022-05-05 10:33:40|733.47|731.07|733.47|731.07|733.47|731.07|733.47|731.07|0
1651746830000|2022-05-05 10:33:50|733.35|730.95|733.47|731.07|733.47|731.07|733.35|730.95|0
1651746840000|2022-05-05 10:34:00|733.23|730.83|732.75|730.35|733.23|730.83|732.75|730.35|0
1651746850000|2022-05-05 10:34:10|732.99|730.59|733.23|730.83|733.23|730.83|732.99|730.59|0
1651746860000|2022-05-05 10:34:20|733.11|730.71|732.99|730.59|733.11|730.71|732.99|730.59|0
1651746870000|2022-05-05 10:34:30|733.11|730.71|732.87|730.47|733.23|730.83|732.87|730.47|0
1651746880000|2022-05-05 10:34:40|732.75|730.35|733.11|730.71|733.11|730.71|732.75|730.35|0
1651746890000|2022-05-05 10:34:50|733.23|730.83|732.99|730.59|733.23|730.83|732.99|730.59|0
1651746910000|2022-05-05 10:35:10|733.23|730.83|733.23|730.83|733.23|730.83|733.23|730.83|0
1651746920000|2022-05-05 10:35:20|733.11|730.71|733.47|731.07|733.47|731.07|733.11|730.71|0
1651746940000|2022-05-05 10:35:40|733.59|731.19|733.47|731.07|733.7|731.3|733.47|731.07|0
1651746950000|2022-05-05 10:35:50|733.7|731.3|733.47|731.07|733.7|731.3|733.47|731.07|0
1651746960000|2022-05-05 10:36:00|733.23|730.83|733.23|730.83|733.23|730.83|733.23|730.83|0
1651746970000|2022-05-05 10:36:10|733.47|731.07|733.47|731.07|733.47|731.07|733.47|731.07|0
1651746980000|2022-05-05 10:36:20|733.23|730.83|732.99|730.59|733.23|730.83|732.99|730.59|0
1651746990000|2022-05-05 10:36:30|732.75|730.35|732.75|730.35|732.75|730.35|732.75|730.35|0
1651747010000|2022-05-05 10:36:50|732.63|730.23|732.51|730.11|732.63|730.23|732.51|730.11|0
1651747020000|2022-05-05 10:37:00|732.63|730.23|732.75|730.35|732.87|730.47|732.63|730.23|0
1651747030000|2022-05-05 10:37:10|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1651747040000|2022-05-05 10:37:20|732.75|730.35|732.75|730.35|732.99|730.59|732.75|730.35|0
1651747060000|2022-05-05 10:37:40|732.51|730.11|732.75|730.35|732.75|730.35|732.51|730.11|0
1651747070000|2022-05-05 10:37:50|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1651747080000|2022-05-05 10:38:00|732.75|730.35|732.75|730.35|732.75|730.35|732.75|730.35|0
1651747090000|2022-05-05 10:38:10|732.87|730.47|733.23|730.83|733.23|730.83|732.87|730.47|0
1651747100000|2022-05-05 10:38:20|733.46|731.06|732.99|730.59|733.46|731.06|732.99|730.59|0
1651747110000|2022-05-05 10:38:30|732.75|730.35|732.51|730.11|732.75|730.35|732.51|730.11|0
1651747120000|2022-05-05 10:38:40|732.75|730.35|732.51|730.11|732.75|730.35|732.51|730.11|0
1651747130000|2022-05-05 10:38:50|732.27|729.87|732.39|729.99|732.39|729.99|732.27|729.87|0
1651747140000|2022-05-05 10:39:00|732.87|730.47|732.87|730.47|732.99|730.59|732.75|730.35|0
1651747150000|2022-05-05 10:39:10|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1651747160000|2022-05-05 10:39:20|733.11|730.71|733.23|730.83|733.23|730.83|732.99|730.59|0
1651747170000|2022-05-05 10:39:30|733.11|730.71|733.23|730.83|733.23|730.83|732.99|730.59|0
1651747180000|2022-05-05 10:39:40|733.11|730.71|732.99|730.59|733.11|730.71|732.99|730.59|0
1651747190000|2022-05-05 10:39:50|732.51|730.11|732.03|729.63|732.51|730.11|731.91|729.51|0
1651747210000|2022-05-05 10:40:10|731.79|729.39|731.79|729.39|731.91|729.51|731.79|729.39|0
1651747220000|2022-05-05 10:40:20|731.67|729.27|732.15|729.75|732.15|729.75|731.67|729.27|0
1651747230000|2022-05-05 10:40:30|732.03|729.63|731.55|729.15|732.03|729.63|731.55|729.15|0
1651747240000|2022-05-05 10:40:40|732.03|729.63|732.03|729.63|732.03|729.63|732.03|729.63|0
1651747250000|2022-05-05 10:40:50|732.27|729.87|732.27|729.87|732.27|729.87|732.27|729.87|0
1651747270000|2022-05-05 10:41:10|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651747280000|2022-05-05 10:41:20|732.15|729.75|732.39|729.99|732.39|729.99|732.15|729.75|0
1651747290000|2022-05-05 10:41:30|732.27|729.87|732.03|729.63|732.27|729.87|732.03|729.63|0
1651747310000|2022-05-05 10:41:50|732.27|729.87|732.27|729.87|732.27|729.87|732.27|729.87|0
1651747320000|2022-05-05 10:42:00|732.75|730.35|732.87|730.47|732.87|730.47|732.75|730.35|0
1651747330000|2022-05-05 10:42:10|732.75|730.35|732.03|729.63|732.75|730.35|732.03|729.63|0
1651747350000|2022-05-05 10:42:30|732.51|730.11|732.75|730.35|732.75|730.35|732.51|730.11|0
1651747360000|2022-05-05 10:42:40|732.99|730.59|733.46|731.06|733.46|731.06|732.99|730.59|0
1651747370000|2022-05-05 10:42:50|733.23|730.83|733.23|730.83|733.23|730.83|733.23|730.83|0
1651747380000|2022-05-05 10:43:00|732.99|730.59|733.23|730.83|733.23|730.83|732.99|730.59|0
1651747390000|2022-05-05 10:43:10|733.46|731.06|734.42|732.02|734.42|732.02|733.46|731.06|0
1651747400000|2022-05-05 10:43:20|734.18|731.78|734.18|731.78|734.31|731.91|734.18|731.78|0
1651747410000|2022-05-05 10:43:30|734.42|732.02|734.42|732.02|734.42|732.02|734.18|731.78|0
1651747420000|2022-05-05 10:43:40|734.31|731.91|734.18|731.78|734.31|731.91|733.94|731.54|0
1651747430000|2022-05-05 10:43:50|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1651747440000|2022-05-05 10:44:00|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651747450000|2022-05-05 10:44:10|734.42|732.02|734.42|732.02|734.66|732.26|734.42|732.02|0
1651747460000|2022-05-05 10:44:20|734.18|731.78|734.42|732.02|734.42|732.02|734.18|731.78|0
1651747470000|2022-05-05 10:44:30|734.18|731.78|734.42|732.02|734.42|732.02|734.18|731.78|0
1651747480000|2022-05-05 10:44:40|734.18|731.78|734.31|731.91|734.31|731.91|734.18|731.78|0
1651747490000|2022-05-05 10:44:50|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651747500000|2022-05-05 10:45:00|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1651747520000|2022-05-05 10:45:20|733.7|731.3|733.94|731.54|733.94|731.54|733.7|731.3|0
1651747530000|2022-05-05 10:45:30|734.18|731.78|734.42|732.02|734.42|732.02|734.18|731.78|0
1651747540000|2022-05-05 10:45:40|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651747550000|2022-05-05 10:45:50|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1651747570000|2022-05-05 10:46:10|733.7|731.3|733.94|731.54|733.94|731.54|733.7|731.3|0
1651747580000|2022-05-05 10:46:20|734.18|731.78|734.42|732.02|734.42|732.02|734.18|731.78|0
1651747590000|2022-05-05 10:46:30|734.18|731.78|733.94|731.54|734.18|731.78|733.83|731.43|0
1651747600000|2022-05-05 10:46:40|734.18|731.78|734.18|731.78|734.18|731.78|733.94|731.54|0
1651747610000|2022-05-05 10:46:50|734.31|731.91|734.42|732.02|734.42|732.02|734.31|731.91|0
1651747650000|2022-05-05 10:47:30|733.94|731.54|734.18|731.78|734.18|731.78|733.94|731.54|0
1651747660000|2022-05-05 10:47:40|733.94|731.54|733.22|730.82|733.94|731.54|733.22|730.82|0
1651747680000|2022-05-05 10:48:00|733.35|730.95|733.22|730.82|733.35|730.95|733.22|730.82|0
1651747690000|2022-05-05 10:48:10|732.99|730.59|732.87|730.47|732.99|730.59|732.75|730.35|0
1651747700000|2022-05-05 10:48:20|732.75|730.35|732.75|730.35|732.75|730.35|732.75|730.35|0
1651747710000|2022-05-05 10:48:30|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1651747720000|2022-05-05 10:48:40|733.59|731.19|733.59|731.19|733.7|731.3|733.59|731.19|0
1651747730000|2022-05-05 10:48:50|733.7|731.3|732.99|730.59|733.7|731.3|732.99|730.59|0
1651747740000|2022-05-05 10:49:00|733.22|730.82|733.22|730.82|733.22|730.82|733.22|730.82|0
1651747750000|2022-05-05 10:49:10|732.75|730.35|731.79|729.39|732.75|730.35|731.79|729.39|0
1651747760000|2022-05-05 10:49:20|732.03|729.63|732.03|729.63|732.27|729.87|732.03|729.63|0
1651747770000|2022-05-05 10:49:30|731.91|729.51|731.91|729.51|731.91|729.51|731.91|729.51|0
1651747780000|2022-05-05 10:49:40|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651747790000|2022-05-05 10:49:50|732.15|729.75|732.03|729.63|732.15|729.75|732.03|729.63|0
1651747800000|2022-05-05 10:50:00|732.27|729.87|731.55|729.15|732.27|729.87|731.55|729.15|0
1651747810000|2022-05-05 10:50:10|731.79|729.39|731.31|728.91|731.79|729.39|731.31|728.91|0
1651747820000|2022-05-05 10:50:20|732.03|729.63|731.79|729.39|732.03|729.63|731.79|729.39|0
1651747830000|2022-05-05 10:50:30|731.91|729.51|732.03|729.63|732.03|729.63|731.91|729.51|0
1651747840000|2022-05-05 10:50:40|731.79|729.39|731.31|728.91|731.79|729.39|731.31|728.91|0
1651747860000|2022-05-05 10:51:00|731.55|729.15|731.67|729.27|731.79|729.39|731.55|729.15|0
1651747870000|2022-05-05 10:51:10|731.55|729.15|731.55|729.15|731.55|729.15|731.55|729.15|0
1651747880000|2022-05-05 10:51:20|732.03|729.63|732.03|729.63|732.03|729.63|731.79|729.39|0
1651747890000|2022-05-05 10:51:30|731.79|729.39|731.91|729.51|732.03|729.63|731.79|729.39|0
1651747900000|2022-05-05 10:51:40|732.03|729.63|731.91|729.51|732.03|729.63|731.79|729.39|0
1651747910000|2022-05-05 10:51:50|732.03|729.63|731.79|729.39|732.03|729.63|731.79|729.39|0
1651747920000|2022-05-05 10:52:00|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651747930000|2022-05-05 10:52:10|732.39|729.99|732.39|729.99|732.39|729.99|732.27|729.87|0
1651747940000|2022-05-05 10:52:20|732.27|729.87|732.39|729.99|732.39|729.99|732.27|729.87|0
1651747950000|2022-05-05 10:52:30|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1651747960000|2022-05-05 10:52:40|732.75|730.35|732.51|730.11|732.75|730.35|732.51|730.11|0
1651747970000|2022-05-05 10:52:50|732.27|729.87|732.39|729.99|732.39|729.99|732.27|729.87|0
1651747980000|2022-05-05 10:53:00|732.27|729.87|731.79|729.39|732.27|729.87|731.79|729.39|0
1651747990000|2022-05-05 10:53:10|731.55|729.15|731.55|729.15|731.55|729.15|731.55|729.15|0
1651748000000|2022-05-05 10:53:20|731.43|729.03|731.31|728.91|731.43|729.03|731.31|728.91|0
1651748010000|2022-05-05 10:53:30|731.07|728.67|730.83|728.43|731.07|728.67|730.83|728.43|0
1651748020000|2022-05-05 10:53:40|730.59|728.19|730.35|727.95|730.59|728.19|730.35|727.95|0
1651748030000|2022-05-05 10:53:50|730.59|728.19|730.59|728.19|730.59|728.19|730.59|728.19|0
1651748040000|2022-05-05 10:54:00|730.48|728.08|730.11|727.71|730.48|728.08|730.11|727.71|0
1651748050000|2022-05-05 10:54:10|730.35|727.95|731.07|728.67|731.07|728.67|730.11|727.71|0
1651748060000|2022-05-05 10:54:20|731.31|728.91|731.31|728.91|731.31|728.91|731.31|728.91|0
1651748070000|2022-05-05 10:54:30|731.55|729.15|731.55|729.15|731.55|729.15|731.55|729.15|0
1651748080000|2022-05-05 10:54:40|731.79|729.39|732.03|729.63|732.03|729.63|731.79|729.39|0
1651748090000|2022-05-05 10:54:50|732.27|729.87|732.51|730.11|732.51|730.11|732.27|729.87|0
1651748100000|2022-05-05 10:55:00|732.75|730.35|732.98|730.58|732.98|730.58|732.75|730.35|0
1651748110000|2022-05-05 10:55:10|733.22|730.82|732.98|730.58|733.22|730.82|732.98|730.58|0
1651748120000|2022-05-05 10:55:20|733.7|731.3|734.18|731.78|734.18|731.78|733.7|731.3|0
1651748130000|2022-05-05 10:55:30|734.42|732.02|734.9|732.5|734.9|732.5|734.42|732.02|0
1651748140000|2022-05-05 10:55:40|734.66|732.26|734.66|732.26|734.66|732.26|734.42|732.02|0
1651748150000|2022-05-05 10:55:50|734.9|732.5|735.14|732.74|735.14|732.74|734.9|732.5|0
1651748160000|2022-05-05 10:56:00|735.26|732.86|735.38|732.98|735.38|732.98|735.26|732.86|0
1651748170000|2022-05-05 10:56:10|735.5|733.1|735.62|733.22|735.62|733.22|735.5|733.1|0
1651748180000|2022-05-05 10:56:20|735.38|732.98|735.14|732.74|735.38|732.98|735.14|732.74|0
1651748190000|2022-05-05 10:56:30|735.5|733.1|735.5|733.1|735.5|733.1|735.38|732.98|0
1651748200000|2022-05-05 10:56:40|735.62|733.22|735.74|733.34|735.74|733.34|735.62|733.22|0
1651748210000|2022-05-05 10:56:50|735.86|733.46|735.62|733.22|735.86|733.46|735.62|733.22|0
1651748220000|2022-05-05 10:57:00|735.74|733.34|735.86|733.46|736.1|733.7|735.74|733.34|0
1651748230000|2022-05-05 10:57:10|735.74|733.34|735.98|733.58|735.98|733.58|735.74|733.34|0
1651748240000|2022-05-05 10:57:20|735.86|733.46|737.53|735.13|737.53|735.13|735.86|733.46|0
1651748250000|2022-05-05 10:57:30|737.66|735.26|737.77|735.37|737.77|735.37|737.29|734.89|0
1651748260000|2022-05-05 10:57:40|737.9|735.5|737.77|735.37|738.01|735.61|737.77|735.37|0
1651748270000|2022-05-05 10:57:50|738.14|735.74|738.25|735.85|738.25|735.85|738.14|735.74|0
1651748280000|2022-05-05 10:58:00|738.01|735.61|737.42|735.02|738.01|735.61|737.29|734.89|0
1651748290000|2022-05-05 10:58:10|737.66|735.26|737.66|735.26|737.77|735.37|737.66|735.26|0
1651748300000|2022-05-05 10:58:20|737.53|735.13|737.53|735.13|737.66|735.26|737.53|735.13|0
1651748310000|2022-05-05 10:58:30|737.66|735.26|737.66|735.26|737.66|735.26|737.66|735.26|0
1651748320000|2022-05-05 10:58:40|737.53|735.13|737.53|735.13|737.66|735.26|737.53|735.13|0
1651748330000|2022-05-05 10:58:50|737.29|734.89|737.29|734.89|737.42|735.02|737.29|734.89|0
1651748340000|2022-05-05 10:59:00|737.18|734.78|737.18|734.78|737.18|734.78|737.05|734.65|0
1651748350000|2022-05-05 10:59:10|737.29|734.89|738.14|735.74|738.14|735.74|737.29|734.89|0
1651748360000|2022-05-05 10:59:20|738.01|735.61|738.01|735.61|738.01|735.61|738.01|735.61|0
1651748370000|2022-05-05 10:59:30|738.25|735.85|738.49|736.09|738.49|736.09|738.25|735.85|0
1651748380000|2022-05-05 10:59:40|737.77|735.37|737.9|735.5|737.9|735.5|737.77|735.37|0
1651748390000|2022-05-05 10:59:50|738.01|735.61|739.21|736.81|739.21|736.81|738.01|735.61|0
1651748400000|2022-05-05 11:00:00|739.34|736.94|739.45|737.05|739.58|737.18|739.34|736.94|0
1651748410000|2022-05-05 11:00:10|738.25|735.85|738.25|735.85|738.25|735.85|737.53|735.13|0
1651748420000|2022-05-05 11:00:20|738.62|736.22|738.49|736.09|738.62|736.22|738.49|736.09|0
1651748430000|2022-05-05 11:00:30|738.25|735.85|738.25|735.85|738.49|736.09|738.25|735.85|0
1651748440000|2022-05-05 11:00:40|738.01|735.61|738.14|735.74|738.14|735.74|738.01|735.61|0
1651748450000|2022-05-05 11:00:50|737.77|735.37|737.77|735.37|737.77|735.37|737.66|735.26|0
1651748460000|2022-05-05 11:01:00|737.66|735.26|737.77|735.37|737.77|735.37|737.53|735.13|0
1651748470000|2022-05-05 11:01:10|737.53|735.13|737.18|734.78|737.53|735.13|737.18|734.78|0
1651748480000|2022-05-05 11:01:20|737.05|734.65|737.18|734.78|737.53|735.13|737.05|734.65|0
1651748490000|2022-05-05 11:01:30|737.29|734.89|737.66|735.26|738.01|735.61|737.29|734.89|0
1651748500000|2022-05-05 11:01:40|737.29|734.89|737.42|735.02|737.42|735.02|737.29|734.89|0
1651748510000|2022-05-05 11:01:50|737.18|734.78|737.29|734.89|737.29|734.89|737.05|734.65|0
1651748520000|2022-05-05 11:02:00|737.53|735.13|737.77|735.37|738.01|735.61|737.42|735.02|0
1651748530000|2022-05-05 11:02:10|737.66|735.26|737.53|735.13|737.66|735.26|737.53|735.13|0
1651748540000|2022-05-05 11:02:20|737.29|734.89|737.05|734.65|737.29|734.89|737.05|734.65|0
1651748550000|2022-05-05 11:02:30|737.18|734.78|736.46|734.06|737.18|734.78|736.1|733.7|0
1651748560000|2022-05-05 11:02:40|736.81|734.41|736.58|734.18|736.81|734.41|736.46|734.06|0
1651748570000|2022-05-05 11:02:50|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1651748580000|2022-05-05 11:03:00|736.81|734.41|736.81|734.41|736.81|734.41|736.7|734.3|0
1651748590000|2022-05-05 11:03:10|736.7|734.3|736.7|734.3|736.7|734.3|736.34|733.94|0
1651748600000|2022-05-05 11:03:20|736.34|733.94|735.74|733.34|736.34|733.94|735.74|733.34|0
1651748610000|2022-05-05 11:03:30|735.38|732.98|735.14|732.74|735.38|732.98|734.9|732.5|0
1651748620000|2022-05-05 11:03:40|735.26|732.86|735.14|732.74|735.38|732.98|735.14|732.74|0
1651748630000|2022-05-05 11:03:50|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1651748640000|2022-05-05 11:04:00|735.26|732.86|735.38|732.98|735.5|733.1|735.26|732.86|0
1651748650000|2022-05-05 11:04:10|735.14|732.74|735.38|732.98|735.38|732.98|735.14|732.74|0
1651748660000|2022-05-05 11:04:20|735.62|733.22|735.38|732.98|735.62|733.22|735.38|732.98|0
1651748670000|2022-05-05 11:04:30|734.9|732.5|735.38|732.98|735.38|732.98|734.9|732.5|0
1651748680000|2022-05-05 11:04:40|735.62|733.22|735.38|732.98|735.62|733.22|735.38|732.98|0
1651748700000|2022-05-05 11:05:00|735.62|733.22|735.38|732.98|735.86|733.46|735.38|732.98|0
1651748710000|2022-05-05 11:05:10|735.26|732.86|733.46|731.06|735.26|732.86|733.46|731.06|0
1651748720000|2022-05-05 11:05:20|733.22|730.82|733.46|731.06|733.46|731.06|733.22|730.82|0
1651748730000|2022-05-05 11:05:30|732.98|730.58|732.98|730.58|732.98|730.58|732.87|730.47|0
1651748740000|2022-05-05 11:05:40|733.46|731.06|733.46|731.06|733.46|731.06|733.46|731.06|0
1651748750000|2022-05-05 11:05:50|733.22|730.82|732.98|730.58|733.22|730.82|732.98|730.58|0
1651748760000|2022-05-05 11:06:00|733.11|730.71|732.98|730.58|733.11|730.71|732.98|730.58|0
1651748770000|2022-05-05 11:06:10|732.87|730.47|732.27|729.87|732.87|730.47|732.27|729.87|0
1651748780000|2022-05-05 11:06:20|732.39|729.99|732.63|730.23|732.63|730.23|732.27|729.87|0
1651748790000|2022-05-05 11:06:30|732.51|730.11|731.79|729.39|732.51|730.11|731.55|729.15|0
1651748800000|2022-05-05 11:06:40|731.55|729.15|731.07|728.67|731.55|729.15|731.07|728.67|0
1651748810000|2022-05-05 11:06:50|730.83|728.43|730.83|728.43|730.83|728.43|730.83|728.43|0
1651748820000|2022-05-05 11:07:00|730.95|728.55|732.15|729.75|732.15|729.75|730.83|728.43|0
1651748830000|2022-05-05 11:07:10|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651748840000|2022-05-05 11:07:20|732.51|730.11|731.79|729.39|732.51|730.11|731.79|729.39|0
1651748850000|2022-05-05 11:07:30|732.03|729.63|731.79|729.39|732.03|729.63|731.79|729.39|0
1651748860000|2022-05-05 11:07:40|732.03|729.63|732.15|729.75|732.15|729.75|731.79|729.39|0
1651748870000|2022-05-05 11:07:50|732.51|730.11|732.74|730.34|732.74|730.34|732.51|730.11|0
1651748880000|2022-05-05 11:08:00|732.98|730.58|732.51|730.11|732.98|730.58|732.51|730.11|0
1651748890000|2022-05-05 11:08:10|732.39|729.99|732.27|729.87|732.39|729.99|732.27|729.87|0
1651748900000|2022-05-05 11:08:20|732.51|730.11|732.39|729.99|732.51|730.11|732.39|729.99|0
1651748910000|2022-05-05 11:08:30|732.5|730.1|732.27|729.87|732.5|730.1|732.27|729.87|0
1651748920000|2022-05-05 11:08:40|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651748930000|2022-05-05 11:08:50|732.74|730.34|732.98|730.58|732.98|730.58|732.74|730.34|0
1651748940000|2022-05-05 11:09:00|732.5|730.1|732.74|730.34|732.74|730.34|732.5|730.1|0
1651748950000|2022-05-05 11:09:10|732.98|730.58|733.46|731.06|733.7|731.3|732.98|730.58|0
1651748960000|2022-05-05 11:09:20|733.22|730.82|732.74|730.34|733.22|730.82|732.74|730.34|0
1651748970000|2022-05-05 11:09:30|732.5|730.1|732.27|729.87|732.5|730.1|732.27|729.87|0
1651748980000|2022-05-05 11:09:40|732.15|729.75|732.15|729.75|732.15|729.75|732.15|729.75|0
1651748990000|2022-05-05 11:09:50|732.03|729.63|731.31|728.91|732.03|729.63|731.31|728.91|0
1651749000000|2022-05-05 11:10:00|731.43|729.03|731.67|729.27|731.67|729.27|731.31|728.91|0
1651749010000|2022-05-05 11:10:10|731.31|728.91|731.67|729.27|731.67|729.27|730.83|728.43|0
1651749020000|2022-05-05 11:10:20|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651749030000|2022-05-05 11:10:30|732.63|730.23|732.03|729.63|732.63|730.23|732.03|729.63|0
1651749040000|2022-05-05 11:10:40|731.79|729.39|731.55|729.15|731.79|729.39|731.55|729.15|0
1651749050000|2022-05-05 11:10:50|731.07|728.67|731.07|728.67|731.31|728.91|731.07|728.67|0
1651749060000|2022-05-05 11:11:00|730.72|728.32|730.35|727.95|730.72|728.32|729.87|727.47|0
1651749070000|2022-05-05 11:11:10|729.87|727.47|729.87|727.47|729.87|727.47|729.4|727|0
1651749080000|2022-05-05 11:11:20|729.63|727.23|729.63|727.23|729.63|727.23|729.63|727.23|0
1651749090000|2022-05-05 11:11:30|729.76|727.36|729.63|727.23|729.76|727.36|729.63|727.23|0
1651749100000|2022-05-05 11:11:40|729.87|727.47|729.63|727.23|729.87|727.47|729.63|727.23|0
1651749110000|2022-05-05 11:11:50|729.87|727.47|729.63|727.23|729.87|727.47|729.52|727.12|0
1651749120000|2022-05-05 11:12:00|729.52|727.12|729.63|727.23|729.63|727.23|729.52|727.12|0
1651749130000|2022-05-05 11:12:10|729.4|727|729.4|727|729.4|727|729.28|726.88|0
1651749140000|2022-05-05 11:12:20|728.68|726.28|728.92|726.52|729.16|726.76|728.68|726.28|0
1651749150000|2022-05-05 11:12:30|728.68|726.28|729.4|727|729.4|727|728.68|726.28|0
1651749160000|2022-05-05 11:12:40|729.63|727.23|730.11|727.71|730.11|727.71|729.63|727.23|0
1651749170000|2022-05-05 11:12:50|730.59|728.19|730.83|728.43|730.83|728.43|730.59|728.19|0
1651749180000|2022-05-05 11:13:00|730.59|728.19|730.48|728.08|730.59|728.19|730.35|727.95|0
1651749190000|2022-05-05 11:13:10|730.59|728.19|730.95|728.55|730.95|728.55|730.59|728.19|0
1651749200000|2022-05-05 11:13:20|731.07|728.67|731.79|729.39|731.79|729.39|730.95|728.55|0
1651749210000|2022-05-05 11:13:30|732.39|729.99|732.27|729.87|732.98|730.58|732.27|729.87|0
1651749230000|2022-05-05 11:13:50|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651749240000|2022-05-05 11:14:00|732.03|729.63|731.79|729.39|732.15|729.75|731.55|729.15|0
1651749250000|2022-05-05 11:14:10|732.27|729.87|731.67|729.27|732.27|729.87|731.67|729.27|0
1651749260000|2022-05-05 11:14:20|731.55|729.15|731.55|729.15|731.67|729.27|731.55|729.15|0
1651749270000|2022-05-05 11:14:30|731.31|728.91|731.43|729.03|731.55|729.15|731.31|728.91|0
1651749280000|2022-05-05 11:14:40|731.31|728.91|730.83|728.43|731.31|728.91|730.83|728.43|0
1651749290000|2022-05-05 11:14:50|730.95|728.55|730.83|728.43|731.07|728.67|730.72|728.32|0
1651749300000|2022-05-05 11:15:00|731.31|728.91|730.72|728.32|731.31|728.91|730.72|728.32|0
1651749310000|2022-05-05 11:15:10|729.87|727.47|729.87|727.47|729.87|727.47|729.76|727.36|0
1651749320000|2022-05-05 11:15:20|730.11|727.71|729.87|727.47|730.11|727.71|729.87|727.47|0
1651749330000|2022-05-05 11:15:30|730|727.6|729.87|727.47|730.11|727.71|729.87|727.47|0
1651749350000|2022-05-05 11:15:50|730|727.6|729.63|727.23|730.11|727.71|729.63|727.23|0
1651749360000|2022-05-05 11:16:00|729.76|727.36|730.35|727.95|730.35|727.95|729.76|727.36|0
1651749370000|2022-05-05 11:16:10|730.48|728.08|730.59|728.19|730.59|728.19|730.35|727.95|0
1651749380000|2022-05-05 11:16:20|730.83|728.43|731.07|728.67|731.07|728.67|730.83|728.43|0
1651749390000|2022-05-05 11:16:30|730.83|728.43|730.96|728.56|730.96|728.56|730.83|728.43|0
1651749400000|2022-05-05 11:16:40|731.07|728.67|730.59|728.19|731.07|728.67|730.59|728.19|0
1651749410000|2022-05-05 11:16:50|730.83|728.43|730.83|728.43|730.83|728.43|730.59|728.19|0
1651749420000|2022-05-05 11:17:00|730.59|728.19|730.59|728.19|730.59|728.19|730.35|727.95|0
1651749430000|2022-05-05 11:17:10|730.96|728.56|730.96|728.56|730.96|728.56|730.96|728.56|0
1651749440000|2022-05-05 11:17:20|730.83|728.43|731.31|728.91|731.31|728.91|730.83|728.43|0
1651749450000|2022-05-05 11:17:30|730.83|728.43|731.44|729.04|731.44|729.04|730.83|728.43|0
1651749460000|2022-05-05 11:17:40|731.79|729.39|732.03|729.63|732.03|729.63|731.79|729.39|0
1651749470000|2022-05-05 11:17:50|732.16|729.76|731.55|729.15|732.16|729.76|731.55|729.15|0
1651749480000|2022-05-05 11:18:00|731.31|728.91|731.79|729.39|731.79|729.39|731.31|728.91|0
1651749490000|2022-05-05 11:18:10|731.68|729.28|731.55|729.15|731.68|729.28|731.31|728.91|0
1651749500000|2022-05-05 11:18:20|731.79|729.39|731.79|729.39|732.03|729.63|731.79|729.39|0
1651749510000|2022-05-05 11:18:30|731.92|729.52|731.79|729.39|731.92|729.52|731.79|729.39|0
1651749520000|2022-05-05 11:18:40|732.03|729.63|732.75|730.35|732.75|730.35|732.03|729.63|0
1651749530000|2022-05-05 11:18:50|732.99|730.59|732.99|730.59|733.23|730.83|732.99|730.59|0
1651749540000|2022-05-05 11:19:00|733.23|730.83|733.23|730.83|733.23|730.83|733.23|730.83|0
1651749550000|2022-05-05 11:19:10|733.47|731.07|733.71|731.31|733.71|731.31|733.47|731.07|0
1651749560000|2022-05-05 11:19:20|733.47|731.07|733.95|731.55|733.95|731.55|733.47|731.07|0
1651749570000|2022-05-05 11:19:30|734.19|731.79|734.07|731.67|734.19|731.79|733.95|731.55|0
1651749580000|2022-05-05 11:19:40|733.95|731.55|733.95|731.55|733.95|731.55|733.95|731.55|0
1651749590000|2022-05-05 11:19:50|733.71|731.31|733.83|731.43|733.95|731.55|733.71|731.31|0
1651749600000|2022-05-05 11:20:00|733.71|731.31|733.47|731.07|733.95|731.55|733.47|731.07|0
1651749610000|2022-05-05 11:20:10|734.07|731.67|734.91|732.51|734.91|732.51|734.07|731.67|0
1651749620000|2022-05-05 11:20:20|735.15|732.75|734.67|732.27|735.15|732.75|734.31|731.91|0
1651749630000|2022-05-05 11:20:30|734.43|732.03|734.19|731.79|734.43|732.03|733.95|731.55|0
1651749640000|2022-05-05 11:20:40|734.43|732.03|734.91|732.51|734.91|732.51|734.43|732.03|0
1651749650000|2022-05-05 11:20:50|735.15|732.75|734.91|732.51|735.27|732.87|734.91|732.51|0
1651749660000|2022-05-05 11:21:00|734.79|732.39|734.91|732.51|734.91|732.51|734.43|732.03|0
1651749670000|2022-05-05 11:21:10|735.27|732.87|735.87|733.47|736.34|733.94|735.27|732.87|0
1651749680000|2022-05-05 11:21:20|735.63|733.23|735.51|733.11|735.63|733.23|735.51|733.11|0
1651749690000|2022-05-05 11:21:30|735.63|733.23|735.63|733.23|735.87|733.47|735.39|732.99|0
1651749700000|2022-05-05 11:21:40|735.39|732.99|734.19|731.79|735.39|732.99|734.19|731.79|0
1651749710000|2022-05-05 11:21:50|734.07|731.67|733.59|731.19|734.07|731.67|733.59|731.19|0
1651749720000|2022-05-05 11:22:00|733.71|731.31|733.11|730.71|733.71|731.31|732.99|730.59|0
1651749730000|2022-05-05 11:22:10|733.83|731.43|734.31|731.91|734.55|732.15|733.83|731.43|0
1651749740000|2022-05-05 11:22:20|733.95|731.55|733.71|731.31|733.95|731.55|733.71|731.31|0
1651749750000|2022-05-05 11:22:30|733.47|731.07|733.71|731.31|733.95|731.55|733.47|731.07|0
1651749760000|2022-05-05 11:22:40|734.19|731.79|734.91|732.51|734.91|732.51|734.19|731.79|0
1651749770000|2022-05-05 11:22:50|735.39|732.99|735.27|732.87|735.39|732.99|735.15|732.75|0
1651749780000|2022-05-05 11:23:00|735.03|732.63|734.91|732.51|735.03|732.63|734.91|732.51|0
1651749790000|2022-05-05 11:23:10|735.03|732.63|735.27|732.87|735.27|732.87|734.91|732.51|0
1651749800000|2022-05-05 11:23:20|735.39|732.99|734.91|732.51|735.39|732.99|734.91|732.51|0
1651749810000|2022-05-05 11:23:30|735.15|732.75|735.15|732.75|735.15|732.75|735.15|732.75|0
1651749820000|2022-05-05 11:23:40|735.39|732.99|735.86|733.46|735.86|733.46|735.39|732.99|0
1651749830000|2022-05-05 11:23:50|735.75|733.35|735.27|732.87|735.75|733.35|735.27|732.87|0
1651749840000|2022-05-05 11:24:00|735.39|732.99|735.51|733.11|735.51|733.11|735.15|732.75|0
1651749850000|2022-05-05 11:24:10|735.39|732.99|735.27|732.87|735.39|732.99|735.03|732.63|0
1651749860000|2022-05-05 11:24:20|735.39|732.99|735.86|733.46|735.86|733.46|735.39|732.99|0
1651749870000|2022-05-05 11:24:30|736.1|733.7|735.86|733.46|736.1|733.7|735.86|733.46|0
1651749880000|2022-05-05 11:24:40|735.75|733.35|735.51|733.11|735.75|733.35|735.51|733.11|0
1651749890000|2022-05-05 11:24:50|735.39|732.99|735.63|733.23|735.63|733.23|735.39|732.99|0
1651749900000|2022-05-05 11:25:00|735.86|733.46|735.75|733.35|736.1|733.7|735.75|733.35|0
1651749910000|2022-05-05 11:25:10|735.63|733.23|735.86|733.46|735.86|733.46|735.63|733.23|0
1651749920000|2022-05-05 11:25:20|735.75|733.35|735.63|733.23|735.86|733.46|735.63|733.23|0
1651749930000|2022-05-05 11:25:30|735.39|732.99|735.39|732.99|735.39|732.99|735.39|732.99|0
1651749940000|2022-05-05 11:25:40|735.63|733.23|735.39|732.99|735.63|733.23|735.39|732.99|0
1651749950000|2022-05-05 11:25:50|735.63|733.23|735.15|732.75|735.63|733.23|735.15|732.75|0
1651749960000|2022-05-05 11:26:00|735.63|733.23|735.03|732.63|735.63|733.23|734.91|732.51|0
1651749970000|2022-05-05 11:26:10|735.15|732.75|734.91|732.51|735.15|732.75|734.91|732.51|0
1651749980000|2022-05-05 11:26:20|735.03|732.63|735.15|732.75|735.15|732.75|735.03|732.63|0
1651749990000|2022-05-05 11:26:30|735.27|732.87|735.15|732.75|735.27|732.87|735.15|732.75|0
1651750000000|2022-05-05 11:26:40|735.27|732.87|735.27|732.87|735.27|732.87|735.15|732.75|0
1651750010000|2022-05-05 11:26:50|735.39|732.99|735.03|732.63|735.39|732.99|735.03|732.63|0
1651750020000|2022-05-05 11:27:00|735.15|732.75|735.03|732.63|735.15|732.75|734.91|732.51|0
1651750030000|2022-05-05 11:27:10|734.79|732.39|734.91|732.51|735.15|732.75|734.79|732.39|0
1651750040000|2022-05-05 11:27:20|734.79|732.39|734.91|732.51|734.91|732.51|734.67|732.27|0
1651750050000|2022-05-05 11:27:30|735.39|732.99|735.62|733.22|735.62|733.22|735.39|732.99|0
1651750060000|2022-05-05 11:27:40|735.99|733.59|735.99|733.59|735.99|733.59|735.75|733.35|0
1651750070000|2022-05-05 11:27:50|735.86|733.46|735.15|732.75|735.99|733.59|735.15|732.75|0
1651750080000|2022-05-05 11:28:00|734.67|732.27|734.91|732.51|734.91|732.51|734.67|732.27|0
1651750090000|2022-05-05 11:28:10|735.15|732.75|735.51|733.11|735.51|733.11|735.15|732.75|0
1651750100000|2022-05-05 11:28:20|735.39|732.99|737.06|734.66|737.06|734.66|735.39|732.99|0
1651750110000|2022-05-05 11:28:30|736.82|734.42|737.06|734.66|737.06|734.66|736.82|734.42|0
1651750120000|2022-05-05 11:28:40|737.19|734.79|737.06|734.66|737.19|734.79|737.06|734.66|0
1651750130000|2022-05-05 11:28:50|737.19|734.79|738.02|735.62|738.02|735.62|737.19|734.79|0
1651750140000|2022-05-05 11:29:00|737.78|735.38|737.54|735.14|737.78|735.38|737.3|734.9|0
1651750150000|2022-05-05 11:29:10|737.78|735.38|737.54|735.14|737.78|735.38|737.54|735.14|0
1651750160000|2022-05-05 11:29:20|737.78|735.38|737.54|735.14|737.78|735.38|737.54|735.14|0
1651750170000|2022-05-05 11:29:30|737.3|734.9|737.78|735.38|737.78|735.38|737.3|734.9|0
1651750180000|2022-05-05 11:29:40|738.02|735.62|738.02|735.62|738.74|736.34|738.02|735.62|0
1651750190000|2022-05-05 11:29:50|738.63|736.23|738.5|736.1|738.63|736.23|738.26|735.86|0
1651750200000|2022-05-05 11:30:00|738.63|736.23|738.39|735.99|739.7|737.3|738.39|735.99|0
1651750210000|2022-05-05 11:30:10|738.5|736.1|737.78|735.38|738.5|736.1|737.67|735.27|0
1651750220000|2022-05-05 11:30:20|738.02|735.62|737.78|735.38|738.02|735.62|737.78|735.38|0
1651750230000|2022-05-05 11:30:30|737.67|735.27|738.02|735.62|738.02|735.62|737.67|735.27|0
1651750240000|2022-05-05 11:30:40|738.5|736.1|738.5|736.1|738.5|736.1|738.26|735.86|0
1651750250000|2022-05-05 11:30:50|738.26|735.86|738.26|735.86|738.26|735.86|738.26|735.86|0
1651750260000|2022-05-05 11:31:00|738.15|735.75|737.91|735.51|738.5|736.1|737.91|735.51|0
1651750270000|2022-05-05 11:31:10|738.02|735.62|736.82|734.42|738.02|735.62|736.82|734.42|0
1651750280000|2022-05-05 11:31:20|737.06|734.66|737.43|735.03|737.78|735.38|737.06|734.66|0
1651750290000|2022-05-05 11:31:30|737.54|735.14|737.19|734.79|737.54|735.14|737.19|734.79|0
1651750300000|2022-05-05 11:31:40|738.74|736.34|738.98|736.58|738.98|736.58|738.74|736.34|0
1651750310000|2022-05-05 11:31:50|739.35|736.95|739.22|736.82|739.46|737.06|739.22|736.82|0
1651750320000|2022-05-05 11:32:00|739.11|736.71|739.7|737.3|739.7|737.3|739.11|736.71|0
1651750330000|2022-05-05 11:32:10|739.46|737.06|738.74|736.34|739.46|737.06|738.74|736.34|0
1651750340000|2022-05-05 11:32:20|738.98|736.58|738.74|736.34|739.11|736.71|738.74|736.34|0
1651750350000|2022-05-05 11:32:30|738.5|736.1|738.5|736.1|738.5|736.1|738.5|736.1|0
1651750360000|2022-05-05 11:32:40|738.63|736.23|738.02|735.62|738.63|736.23|738.02|735.62|0
1651750370000|2022-05-05 11:32:50|738.15|735.75|738.5|736.1|738.5|736.1|738.15|735.75|0
1651750380000|2022-05-05 11:33:00|738.74|736.34|738.02|735.62|738.74|736.34|738.02|735.62|0
1651750390000|2022-05-05 11:33:10|737.78|735.38|737.54|735.14|737.78|735.38|737.43|735.03|0
1651750400000|2022-05-05 11:33:20|737.78|735.38|737.54|735.14|737.78|735.38|737.3|734.9|0
1651750410000|2022-05-05 11:33:30|737.78|735.38|737.91|735.51|737.91|735.51|737.78|735.38|0
1651750420000|2022-05-05 11:33:40|738.39|735.99|738.26|735.86|738.39|735.99|738.26|735.86|0
1651750430000|2022-05-05 11:33:50|738.5|736.1|738.63|736.23|738.63|736.23|738.39|735.99|0
1651750440000|2022-05-05 11:34:00|738.98|736.58|738.98|736.58|739.22|736.82|738.98|736.58|0
1651750450000|2022-05-05 11:34:10|738.74|736.34|738.5|736.1|738.74|736.34|738.39|735.99|0
1651750470000|2022-05-05 11:34:30|738.39|735.99|738.02|735.62|738.5|736.1|738.02|735.62|0
1651750480000|2022-05-05 11:34:40|737.78|735.38|737.54|735.14|737.78|735.38|737.54|735.14|0
1651750490000|2022-05-05 11:34:50|737.3|734.9|737.3|734.9|737.3|734.9|737.3|734.9|0
1651750500000|2022-05-05 11:35:00|737.19|734.79|737.78|735.38|737.78|735.38|737.19|734.79|0
1651750510000|2022-05-05 11:35:10|737.91|735.51|738.26|735.86|738.26|735.86|737.91|735.51|0
1651750520000|2022-05-05 11:35:20|738.02|735.62|737.78|735.38|738.02|735.62|737.78|735.38|0
1651750530000|2022-05-05 11:35:30|737.54|735.14|737.78|735.38|737.78|735.38|737.54|735.14|0
1651750540000|2022-05-05 11:35:40|737.54|735.14|737.78|735.38|737.78|735.38|737.54|735.14|0
1651750550000|2022-05-05 11:35:50|737.3|734.9|737.43|735.03|737.43|735.03|737.3|734.9|0
1651750560000|2022-05-05 11:36:00|737.3|734.9|737.06|734.66|737.3|734.9|736.82|734.42|0
1651750570000|2022-05-05 11:36:10|736.82|734.42|736.47|734.07|736.82|734.42|736.47|734.07|0
1651750580000|2022-05-05 11:36:20|736.58|734.18|736.47|734.07|736.58|734.18|736.47|734.07|0
1651750590000|2022-05-05 11:36:30|735.86|733.46|735.62|733.22|735.86|733.46|735.62|733.22|0
1651750600000|2022-05-05 11:36:40|735.38|732.98|735.14|732.74|735.38|732.98|735.14|732.74|0
1651750610000|2022-05-05 11:36:50|735.27|732.87|735.51|733.11|735.51|733.11|735.14|732.74|0
1651750620000|2022-05-05 11:37:00|735.14|732.74|735.14|732.74|735.14|732.74|734.9|732.5|0
1651750630000|2022-05-05 11:37:10|735.03|732.63|734.9|732.5|735.03|732.63|734.9|732.5|0
1651750640000|2022-05-05 11:37:20|735.03|732.63|734.9|732.5|735.03|732.63|734.9|732.5|0
1651750650000|2022-05-05 11:37:30|734.67|732.27|734.79|732.39|734.79|732.39|734.43|732.03|0
1651750660000|2022-05-05 11:37:40|734.67|732.27|734.67|732.27|734.9|732.5|734.67|732.27|0
1651750670000|2022-05-05 11:37:50|734.79|732.39|734.9|732.5|734.9|732.5|734.79|732.39|0
1651750680000|2022-05-05 11:38:00|734.31|731.91|733.95|731.55|734.31|731.91|733.95|731.55|0
1651750690000|2022-05-05 11:38:10|733.71|731.31|733.71|731.31|733.71|731.31|733.71|731.31|0
1651750700000|2022-05-05 11:38:20|733.95|731.55|733.95|731.55|733.95|731.55|733.95|731.55|0
1651750710000|2022-05-05 11:38:30|734.9|732.5|735.62|733.22|735.62|733.22|734.9|732.5|0
1651750720000|2022-05-05 11:38:40|735.86|733.46|735.62|733.22|735.86|733.46|735.62|733.22|0
1651750740000|2022-05-05 11:39:00|735.38|732.98|735.86|733.46|735.86|733.46|735.38|732.98|0
1651750750000|2022-05-05 11:39:10|736.1|733.7|735.62|733.22|736.1|733.7|735.62|733.22|0
1651750760000|2022-05-05 11:39:20|735.51|733.11|735.86|733.46|735.86|733.46|735.51|733.11|0
1651750770000|2022-05-05 11:39:30|736.1|733.7|736.1|733.7|736.1|733.7|736.1|733.7|0
1651750780000|2022-05-05 11:39:40|736.34|733.94|736.58|734.18|736.58|734.18|736.34|733.94|0
1651750790000|2022-05-05 11:39:50|736.34|733.94|736.58|734.18|736.58|734.18|736.34|733.94|0
1651750800000|2022-05-05 11:40:00|736.71|734.31|736.58|734.18|736.71|734.31|736.34|733.94|0
1651750810000|2022-05-05 11:40:10|736.47|734.07|735.86|733.46|736.47|734.07|735.62|733.22|0
1651750820000|2022-05-05 11:40:20|736.34|733.94|736.34|733.94|736.47|734.07|736.34|733.94|0
1651750830000|2022-05-05 11:40:30|736.58|734.18|736.34|733.94|736.71|734.31|736.34|733.94|0
1651750840000|2022-05-05 11:40:40|736.1|733.7|736.58|734.18|736.58|734.18|736.1|733.7|0
1651750850000|2022-05-05 11:40:50|736.81|734.41|736.57|734.17|736.81|734.41|736.57|734.17|0
1651750860000|2022-05-05 11:41:00|736.33|733.93|735.61|733.21|736.33|733.93|735.61|733.21|0
1651750870000|2022-05-05 11:41:10|735.85|733.45|735.85|733.45|735.98|733.58|735.85|733.45|0
1651750880000|2022-05-05 11:41:20|735.98|733.58|736.09|733.69|736.09|733.69|735.98|733.58|0
1651750890000|2022-05-05 11:41:30|735.98|733.58|735.61|733.21|735.98|733.58|735.61|733.21|0
1651750900000|2022-05-05 11:41:40|735.85|733.45|736.09|733.69|736.09|733.69|735.85|733.45|0
1651750910000|2022-05-05 11:41:50|735.85|733.45|736.09|733.69|736.09|733.69|735.85|733.45|0
1651750920000|2022-05-05 11:42:00|736.22|733.82|735.74|733.34|736.22|733.82|735.74|733.34|0
1651750930000|2022-05-05 11:42:10|735.85|733.45|735.61|733.21|736.09|733.69|735.61|733.21|0
1651750940000|2022-05-05 11:42:20|735.37|732.97|735.61|733.21|735.61|733.21|735.37|732.97|0
1651750950000|2022-05-05 11:42:30|735.37|732.97|735.13|732.73|735.37|732.97|735.13|732.73|0
1651750960000|2022-05-05 11:42:40|734.9|732.5|734.66|732.26|734.9|732.5|734.18|731.78|0
1651750970000|2022-05-05 11:42:50|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651750980000|2022-05-05 11:43:00|734.42|732.02|734.9|732.5|734.9|732.5|734.42|732.02|0
1651750990000|2022-05-05 11:43:10|735.13|732.73|735.37|732.97|735.37|732.97|735.13|732.73|0
1651751000000|2022-05-05 11:43:20|735.13|732.73|735.61|733.21|735.61|733.21|735.13|732.73|0
1651751010000|2022-05-05 11:43:30|735.74|733.34|735.85|733.45|735.85|733.45|735.61|733.21|0
1651751020000|2022-05-05 11:43:40|735.61|733.21|735.5|733.1|735.61|733.21|735.37|732.97|0
1651751030000|2022-05-05 11:43:50|735.26|732.86|735.13|732.73|735.37|732.97|735.13|732.73|0
1651751040000|2022-05-05 11:44:00|735.26|732.86|734.9|732.5|735.26|732.86|734.9|732.5|0
1651751050000|2022-05-05 11:44:10|735.02|732.62|735.37|732.97|735.37|732.97|735.02|732.62|0
1651751060000|2022-05-05 11:44:20|735.26|732.86|735.02|732.62|735.26|732.86|735.02|732.62|0
1651751070000|2022-05-05 11:44:30|734.9|732.5|734.9|732.5|734.9|732.5|734.9|732.5|0
1651751080000|2022-05-05 11:44:40|734.66|732.26|734.66|732.26|734.66|732.26|734.66|732.26|0
1651751090000|2022-05-05 11:44:50|734.54|732.14|734.54|732.14|734.54|732.14|734.54|732.14|0
1651751100000|2022-05-05 11:45:00|734.42|732.02|734.42|732.02|734.54|732.14|734.42|732.02|0
1651751110000|2022-05-05 11:45:10|734.54|732.14|734.9|732.5|734.9|732.5|734.54|732.14|0
1651751120000|2022-05-05 11:45:20|735.13|732.73|734.42|732.02|735.13|732.73|734.42|732.02|0
1651751130000|2022-05-05 11:45:30|734.66|732.26|735.13|732.73|735.13|732.73|734.66|732.26|0
1651751140000|2022-05-05 11:45:40|735.02|732.62|735.02|732.62|735.02|732.62|734.9|732.5|0
1651751150000|2022-05-05 11:45:50|735.37|732.97|735.13|732.73|735.37|732.97|735.13|732.73|0
1651751160000|2022-05-05 11:46:00|735.26|732.86|734.66|732.26|735.26|732.86|734.66|732.26|0
1651751170000|2022-05-05 11:46:10|734.54|732.14|734.18|731.78|734.54|732.14|734.18|731.78|0
1651751180000|2022-05-05 11:46:20|733.94|731.54|733.7|731.3|733.94|731.54|732.98|730.58|0
1651751190000|2022-05-05 11:46:30|732.98|730.58|732.98|730.58|733.22|730.82|732.98|730.58|0
1651751200000|2022-05-05 11:46:40|732.74|730.34|732.74|730.34|733.22|730.82|732.74|730.34|0
1651751210000|2022-05-05 11:46:50|732.98|730.58|732.98|730.58|732.98|730.58|732.98|730.58|0
1651751220000|2022-05-05 11:47:00|733.1|730.7|732.98|730.58|733.1|730.7|732.74|730.34|0
1651751230000|2022-05-05 11:47:10|732.74|730.34|733.22|730.82|733.22|730.82|732.74|730.34|0
1651751240000|2022-05-05 11:47:20|733.46|731.06|733.7|731.3|733.94|731.54|733.46|731.06|0
1651751250000|2022-05-05 11:47:30|733.46|731.06|733.46|731.06|733.46|731.06|733.46|731.06|0
1651751260000|2022-05-05 11:47:40|733.7|731.3|733.7|731.3|733.7|731.3|733.7|731.3|0
1651751270000|2022-05-05 11:47:50|733.46|731.06|733.22|730.82|733.46|731.06|733.22|730.82|0
1651751280000|2022-05-05 11:48:00|733.46|731.06|733.46|731.06|733.46|731.06|733.22|730.82|0
1651751290000|2022-05-05 11:48:10|733.58|731.18|733.7|731.3|733.7|731.3|733.46|731.06|0
1651751300000|2022-05-05 11:48:20|733.46|731.06|733.46|731.06|733.46|731.06|733.46|731.06|0
1651751310000|2022-05-05 11:48:30|733.22|730.82|733.22|730.82|733.22|730.82|733.22|730.82|0
1651751320000|2022-05-05 11:48:40|733.1|730.7|733.1|730.7|733.1|730.7|732.98|730.58|0
1651751330000|2022-05-05 11:48:50|733.34|730.94|733.46|731.06|733.7|731.3|733.22|730.82|0
1651751340000|2022-05-05 11:49:00|733.22|730.82|733.46|731.06|733.46|731.06|733.22|730.82|0
1651751350000|2022-05-05 11:49:10|733.7|731.3|733.46|731.06|733.7|731.3|733.46|731.06|0
1651751360000|2022-05-05 11:49:20|733.7|731.3|734.18|731.78|734.18|731.78|733.7|731.3|0
1651751370000|2022-05-05 11:49:30|733.94|731.54|734.06|731.66|734.06|731.66|733.94|731.54|0
1651751380000|2022-05-05 11:49:40|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651751390000|2022-05-05 11:49:50|733.94|731.54|734.06|731.66|734.06|731.66|733.94|731.54|0
1651751400000|2022-05-05 11:50:00|733.94|731.54|733.7|731.3|733.94|731.54|733.7|731.3|0
1651751410000|2022-05-05 11:50:10|733.94|731.54|733.7|731.3|734.3|731.9|733.7|731.3|0
1651751420000|2022-05-05 11:50:20|733.82|731.42|733.7|731.3|733.82|731.42|733.7|731.3|0
1651751430000|2022-05-05 11:50:30|733.94|731.54|733.82|731.42|733.94|731.54|733.7|731.3|0
1651751440000|2022-05-05 11:50:40|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1651751450000|2022-05-05 11:50:50|733.82|731.42|734.18|731.78|734.18|731.78|733.82|731.42|0
1651751460000|2022-05-05 11:51:00|734.42|732.02|734.18|731.78|734.42|732.02|734.18|731.78|0
1651751470000|2022-05-05 11:51:10|732.98|730.58|732.98|730.58|732.98|730.58|732.98|730.58|0
1651751480000|2022-05-05 11:51:20|733.22|730.82|732.86|730.46|733.22|730.82|732.86|730.46|0
1651751490000|2022-05-05 11:51:30|732.74|730.34|732.74|730.34|732.74|730.34|732.5|730.1|0
1651751500000|2022-05-05 11:51:40|732.5|730.1|732.63|730.23|732.63|730.23|732.5|730.1|0
1651751510000|2022-05-05 11:51:50|732.74|730.34|732.74|730.34|732.98|730.58|732.74|730.34|0
1651751520000|2022-05-05 11:52:00|732.98|730.58|732.74|730.34|732.98|730.58|732.74|730.34|0
1651751530000|2022-05-05 11:52:10|732.63|730.23|732.5|730.1|732.63|730.23|732.26|729.86|0
1651751540000|2022-05-05 11:52:20|732.26|729.86|732.5|730.1|732.5|730.1|731.78|729.38|0
1651751550000|2022-05-05 11:52:30|732.26|729.86|731.3|728.9|732.26|729.86|731.3|728.9|0
1651751560000|2022-05-05 11:52:40|731.54|729.14|731.54|729.14|731.54|729.14|731.54|729.14|0
1651751570000|2022-05-05 11:52:50|731.3|728.9|732.02|729.62|732.02|729.62|731.3|728.9|0
1651751590000|2022-05-05 11:53:10|732.15|729.75|732.15|729.75|732.15|729.75|732.02|729.62|0
1651751600000|2022-05-05 11:53:20|732.02|729.62|732.74|730.34|732.74|730.34|732.02|729.62|0
1651751610000|2022-05-05 11:53:30|732.5|730.1|732.74|730.34|732.74|730.34|732.5|730.1|0
1651751620000|2022-05-05 11:53:40|732.98|730.58|733.22|730.82|733.22|730.82|732.98|730.58|0
1651751630000|2022-05-05 11:53:50|733.46|731.06|733.46|731.06|733.7|731.3|733.34|730.94|0
1651751640000|2022-05-05 11:54:00|733.7|731.3|733.22|730.82|733.7|731.3|733.22|730.82|0
1651751650000|2022-05-05 11:54:10|732.98|730.58|732.98|730.58|732.98|730.58|732.98|730.58|0
1651751660000|2022-05-05 11:54:20|732.74|730.34|732.74|730.34|732.98|730.58|732.74|730.34|0
1651751670000|2022-05-05 11:54:30|733.22|730.82|734.42|732.02|734.42|732.02|733.22|730.82|0
1651751680000|2022-05-05 11:54:40|734.18|731.78|734.18|731.78|734.42|732.02|734.18|731.78|0
1651751690000|2022-05-05 11:54:50|734.42|732.02|734.42|732.02|734.65|732.25|734.42|732.02|0
1651751700000|2022-05-05 11:55:00|734.18|731.78|733.1|730.7|734.18|731.78|733.1|730.7|0
1651751710000|2022-05-05 11:55:10|733.22|730.82|732.98|730.58|733.22|730.82|732.98|730.58|0
1651751720000|2022-05-05 11:55:20|733.22|730.82|733.46|731.06|733.46|731.06|733.22|730.82|0
1651751730000|2022-05-05 11:55:30|733.7|731.3|733.7|731.3|733.7|731.3|733.7|731.3|0
1651751740000|2022-05-05 11:55:40|733.46|731.06|732.74|730.34|733.46|731.06|732.74|730.34|0
1651751750000|2022-05-05 11:55:50|732.86|730.46|732.74|730.34|732.98|730.58|732.74|730.34|0
1651751760000|2022-05-05 11:56:00|732.5|730.1|732.5|730.1|732.5|730.1|732.26|729.86|0
1651751770000|2022-05-05 11:56:10|732.74|730.34|732.98|730.58|732.98|730.58|732.74|730.34|0
1651751780000|2022-05-05 11:56:20|733.22|730.82|733.46|731.06|733.46|731.06|733.22|730.82|0
1651751790000|2022-05-05 11:56:30|733.22|730.82|733.22|730.82|733.34|730.94|733.22|730.82|0
1651751800000|2022-05-05 11:56:40|733.46|731.06|733.7|731.3|733.7|731.3|733.46|731.06|0
1651751810000|2022-05-05 11:56:50|733.46|731.06|733.46|731.06|733.46|731.06|733.46|731.06|0
1651751820000|2022-05-05 11:57:00|732.98|730.58|732.98|730.58|732.98|730.58|732.5|730.1|0
1651751830000|2022-05-05 11:57:10|733.22|730.82|733.1|730.7|733.22|730.82|732.98|730.58|0
1651751840000|2022-05-05 11:57:20|732.98|730.58|733.22|730.82|733.22|730.82|732.74|730.34|0
1651751850000|2022-05-05 11:57:30|733.46|731.06|733.7|731.3|733.7|731.3|733.46|731.06|0
1651751860000|2022-05-05 11:57:40|733.58|731.18|733.46|731.06|733.58|731.18|733.46|731.06|0
1651751870000|2022-05-05 11:57:50|733.7|731.3|733.7|731.3|733.7|731.3|733.7|731.3|0
1651751880000|2022-05-05 11:58:00|734.42|732.02|734.9|732.5|734.9|732.5|734.42|732.02|0
1651751890000|2022-05-05 11:58:10|735.14|732.74|735.38|732.98|735.38|732.98|735.14|732.74|0
1651751900000|2022-05-05 11:58:20|735.62|733.22|735.86|733.46|735.86|733.46|735.62|733.22|0
1651751910000|2022-05-05 11:58:30|735.62|733.22|735.62|733.22|735.62|733.22|735.62|733.22|0
1651751920000|2022-05-05 11:58:40|735.86|733.46|735.86|733.46|735.86|733.46|735.86|733.46|0
1651751930000|2022-05-05 11:58:50|736.1|733.7|736.1|733.7|736.1|733.7|735.86|733.46|0
1651751940000|2022-05-05 11:59:00|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1651751950000|2022-05-05 11:59:10|735.99|733.59|735.62|733.22|735.99|733.59|735.62|733.22|0
1651751960000|2022-05-05 11:59:20|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1651751970000|2022-05-05 11:59:30|735.62|733.22|735.62|733.22|735.62|733.22|735.62|733.22|0
1651751980000|2022-05-05 11:59:40|735.38|732.98|735.86|733.46|735.86|733.46|735.38|732.98|0
1651751990000|2022-05-05 11:59:50|735.62|733.22|735.62|733.22|735.62|733.22|735.62|733.22|0
1651752000000|2022-05-05 12:00:00|735.38|732.98|735.86|733.46|735.86|733.46|735.38|732.98|0
1651752010000|2022-05-05 12:00:10|735.62|733.22|735.14|732.74|735.62|733.22|735.03|732.63|0
1651752020000|2022-05-05 12:00:20|734.9|732.5|734.9|732.5|734.9|732.5|734.9|732.5|0
1651752030000|2022-05-05 12:00:30|735.14|732.74|734.66|732.26|735.14|732.74|734.66|732.26|0
1651752040000|2022-05-05 12:00:40|734.42|732.02|734.42|732.02|734.42|732.02|734.42|732.02|0
1651752050000|2022-05-05 12:00:50|734.55|732.15|734.42|732.02|734.55|732.15|734.42|732.02|0
1651752060000|2022-05-05 12:01:00|734.55|732.15|735.62|733.22|735.62|733.22|734.55|732.15|0
1651752070000|2022-05-05 12:01:10|736.34|733.94|736.82|734.42|736.82|734.42|736.1|733.7|0
1651752080000|2022-05-05 12:01:20|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1651752090000|2022-05-05 12:01:30|736.1|733.7|736.1|733.7|736.1|733.7|736.1|733.7|0
1651752100000|2022-05-05 12:01:40|736.34|733.94|735.62|733.22|736.34|733.94|735.62|733.22|0
1651752120000|2022-05-05 12:02:00|735.99|733.59|736.34|733.94|736.34|733.94|735.99|733.59|0
1651752130000|2022-05-05 12:02:10|736.58|734.18|736.34|733.94|736.58|734.18|736.34|733.94|0
1651752140000|2022-05-05 12:02:20|736.58|734.18|736.58|734.18|736.82|734.42|736.58|734.18|0
1651752150000|2022-05-05 12:02:30|736.1|733.7|736.1|733.7|736.1|733.7|735.86|733.46|0
1651752160000|2022-05-05 12:02:40|735.86|733.46|735.86|733.46|735.86|733.46|735.86|733.46|0
1651752170000|2022-05-05 12:02:50|735.75|733.35|736.1|733.7|736.34|733.94|735.75|733.35|0
1651752180000|2022-05-05 12:03:00|735.86|733.46|735.86|733.46|735.86|733.46|735.86|733.46|0
1651752190000|2022-05-05 12:03:10|735.38|732.98|735.14|732.74|735.38|732.98|735.14|732.74|0
1651752200000|2022-05-05 12:03:20|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1651752210000|2022-05-05 12:03:30|736.23|733.83|736.34|733.94|736.58|734.18|736.1|733.7|0
1651752220000|2022-05-05 12:03:40|736.58|734.18|736.34|733.94|736.58|734.18|736.34|733.94|0
1651752230000|2022-05-05 12:03:50|736.1|733.7|735.62|733.22|736.1|733.7|735.62|733.22|0
1651752240000|2022-05-05 12:04:00|735.38|732.98|734.42|732.02|735.38|732.98|734.42|732.02|0
1651752250000|2022-05-05 12:04:10|733.94|731.54|734.42|732.02|734.42|732.02|733.94|731.54|0
1651752260000|2022-05-05 12:04:20|733.94|731.54|734.42|732.02|734.42|732.02|733.94|731.54|0
1651752270000|2022-05-05 12:04:30|734.31|731.91|734.42|732.02|734.42|732.02|734.18|731.78|0
1651752280000|2022-05-05 12:04:40|734.9|732.5|734.9|732.5|735.14|732.74|734.9|732.5|0
1651752290000|2022-05-05 12:04:50|735.14|732.74|734.66|732.26|735.14|732.74|734.66|732.26|0
1651752300000|2022-05-05 12:05:00|734.9|732.5|735.14|732.74|735.38|732.98|734.9|732.5|0
1651752310000|2022-05-05 12:05:10|734.66|732.26|734.42|732.02|734.9|732.5|734.42|732.02|0
1651752320000|2022-05-05 12:05:20|734.31|731.91|734.18|731.78|734.31|731.91|734.18|731.78|0
1651752330000|2022-05-05 12:05:30|734.42|732.02|734.07|731.67|734.42|732.02|733.94|731.54|0
1651752340000|2022-05-05 12:05:40|733.94|731.54|733.46|731.06|733.94|731.54|733.46|731.06|0
1651752350000|2022-05-05 12:05:50|733.7|731.3|733.94|731.54|733.94|731.54|733.59|731.19|0
1651752360000|2022-05-05 12:06:00|734.07|731.67|733.59|731.19|734.07|731.67|733.59|731.19|0
1651752370000|2022-05-05 12:06:10|733.46|731.06|733.7|731.3|733.7|731.3|733.46|731.06|0
1651752380000|2022-05-05 12:06:20|733.46|731.06|732.75|730.35|733.46|731.06|732.75|730.35|0
1651752390000|2022-05-05 12:06:30|732.63|730.23|732.75|730.35|732.75|730.35|732.63|730.23|0
1651752400000|2022-05-05 12:06:40|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1651752410000|2022-05-05 12:06:50|732.03|729.63|732.27|729.87|732.51|730.11|732.03|729.63|0
1651752420000|2022-05-05 12:07:00|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651752430000|2022-05-05 12:07:10|732.51|730.11|732.75|730.35|732.75|730.35|732.51|730.11|0
1651752440000|2022-05-05 12:07:20|732.63|730.23|732.27|729.87|732.75|730.35|732.27|729.87|0
1651752450000|2022-05-05 12:07:30|732.39|729.99|732.27|729.87|732.39|729.99|732.27|729.87|0
1651752460000|2022-05-05 12:07:40|732.03|729.63|731.55|729.15|732.03|729.63|731.55|729.15|0
1651752470000|2022-05-05 12:07:50|732.03|729.63|731.79|729.39|732.03|729.63|731.79|729.39|0
1651752490000|2022-05-05 12:08:10|732.03|729.63|732.03|729.63|732.03|729.63|732.03|729.63|0
1651752500000|2022-05-05 12:08:20|732.51|730.11|732.98|730.58|733.22|730.82|732.51|730.11|0
1651752510000|2022-05-05 12:08:30|733.22|730.82|732.75|730.35|733.46|731.06|732.75|730.35|0
1651752520000|2022-05-05 12:08:40|733.22|730.82|733.35|730.95|733.35|730.95|733.22|730.82|0
1651752530000|2022-05-05 12:08:50|732.98|730.58|732.75|730.35|732.98|730.58|732.75|730.35|0
1651752540000|2022-05-05 12:09:00|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1651752550000|2022-05-05 12:09:10|732.27|729.87|732.75|730.35|732.75|730.35|732.27|729.87|0
1651752560000|2022-05-05 12:09:20|732.27|729.87|732.27|729.87|732.27|729.87|732.27|729.87|0
1651752570000|2022-05-05 12:09:30|732.03|729.63|732.03|729.63|732.27|729.87|732.03|729.63|0
1651752580000|2022-05-05 12:09:40|731.79|729.39|731.79|729.39|732.03|729.63|731.79|729.39|0
1651752590000|2022-05-05 12:09:50|732.03|729.63|732.03|729.63|732.03|729.63|731.79|729.39|0
1651752600000|2022-05-05 12:10:00|731.79|729.39|731.31|728.91|731.79|729.39|731.31|728.91|0
1651752610000|2022-05-05 12:10:10|731.19|728.79|730.35|727.95|731.55|729.15|730.35|727.95|0
1651752620000|2022-05-05 12:10:20|730.59|728.19|730.59|728.19|730.59|728.19|730.59|728.19|0
1651752630000|2022-05-05 12:10:30|730.83|728.43|731.79|729.39|731.79|729.39|730.83|728.43|0
1651752640000|2022-05-05 12:10:40|731.91|729.51|732.15|729.75|732.15|729.75|731.91|729.51|0
1651752650000|2022-05-05 12:10:50|731.55|729.15|731.31|728.91|731.79|729.39|731.31|728.91|0
1651752660000|2022-05-05 12:11:00|731.07|728.67|731.07|728.67|731.07|728.67|730.83|728.43|0
1651752670000|2022-05-05 12:11:10|731.19|728.79|730.83|728.43|731.19|728.79|730.83|728.43|0
1651752680000|2022-05-05 12:11:20|731.07|728.67|731.07|728.67|731.07|728.67|730.83|728.43|0
1651752690000|2022-05-05 12:11:30|731.31|728.91|731.07|728.67|731.31|728.91|731.07|728.67|0
1651752700000|2022-05-05 12:11:40|731.31|728.91|731.31|728.91|731.31|728.91|731.07|728.67|0
1651752710000|2022-05-05 12:11:50|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1651752720000|2022-05-05 12:12:00|731.31|728.91|731.55|729.15|731.55|729.15|731.31|728.91|0
1651752730000|2022-05-05 12:12:10|731.31|728.91|731.79|729.39|731.79|729.39|731.31|728.91|0
1651752740000|2022-05-05 12:12:20|732.03|729.63|731.79|729.39|732.03|729.63|731.79|729.39|0
1651752750000|2022-05-05 12:12:30|731.55|729.15|731.31|728.91|731.55|729.15|731.31|728.91|0
1651752760000|2022-05-05 12:12:40|731.55|729.15|731.55|729.15|731.55|729.15|731.31|728.91|0
1651752770000|2022-05-05 12:12:50|731.43|729.03|731.31|728.91|731.55|729.15|731.31|728.91|0
1651752780000|2022-05-05 12:13:00|730.83|728.43|730.83|728.43|730.83|728.43|730.59|728.19|0
1651752790000|2022-05-05 12:13:10|730.59|728.19|730.35|727.95|730.59|728.19|730.11|727.71|0
1651752800000|2022-05-05 12:13:20|730.59|728.19|730.59|728.19|730.83|728.43|730.59|728.19|0
1651752810000|2022-05-05 12:13:30|730.83|728.43|730.83|728.43|730.83|728.43|730.83|728.43|0
1651752820000|2022-05-05 12:13:40|730.59|728.19|730.83|728.43|730.83|728.43|730.35|727.95|0
1651752830000|2022-05-05 12:13:50|730.71|728.31|730.59|728.19|730.83|728.43|730.59|728.19|0
1651752840000|2022-05-05 12:14:00|730.11|727.71|730.35|727.95|730.35|727.95|730.11|727.71|0
1651752850000|2022-05-05 12:14:10|730.11|727.71|730.35|727.95|730.35|727.95|729.87|727.47|0
1651752860000|2022-05-05 12:14:20|730.59|728.19|730.11|727.71|730.59|728.19|730.11|727.71|0
1651752870000|2022-05-05 12:14:30|730.83|728.43|731.07|728.67|731.07|728.67|730.83|728.43|0
1651752880000|2022-05-05 12:14:40|730.83|728.43|730.35|727.95|730.83|728.43|730.35|727.95|0
1651752900000|2022-05-05 12:15:00|730.11|727.71|730.47|728.07|730.47|728.07|730.11|727.71|0
1651752910000|2022-05-05 12:15:10|731.07|728.67|731.55|729.15|731.55|729.15|731.07|728.67|0
1651752920000|2022-05-05 12:15:20|731.31|728.91|731.31|728.91|731.31|728.91|731.31|728.91|0
1651752930000|2022-05-05 12:15:30|731.07|728.67|731.31|728.91|731.43|729.03|731.07|728.67|0
1651752940000|2022-05-05 12:15:40|731.55|729.15|731.79|729.39|731.79|729.39|731.55|729.15|0
1651752950000|2022-05-05 12:15:50|732.27|729.87|732.15|729.75|732.27|729.87|732.03|729.63|0
1651752960000|2022-05-05 12:16:00|732.27|729.87|731.79|729.39|732.27|729.87|731.79|729.39|0
1651752970000|2022-05-05 12:16:10|732.15|729.75|732.03|729.63|732.15|729.75|732.03|729.63|0
1651752980000|2022-05-05 12:16:20|732.5|730.1|732.74|730.34|732.74|730.34|732.5|730.1|0
1651752990000|2022-05-05 12:16:30|732.98|730.58|732.74|730.34|732.98|730.58|732.74|730.34|0
1651753000000|2022-05-05 12:16:40|732.5|730.1|732.5|730.1|732.74|730.34|732.5|730.1|0
1651753010000|2022-05-05 12:16:50|732.98|730.58|732.98|730.58|732.98|730.58|732.98|730.58|0
1651753020000|2022-05-05 12:17:00|732.74|730.34|732.74|730.34|732.98|730.58|732.74|730.34|0
1651753030000|2022-05-05 12:17:10|732.5|730.1|732.5|730.1|732.5|730.1|732.5|730.1|0
1651753040000|2022-05-05 12:17:20|732.74|730.34|732.03|729.63|732.74|730.34|732.03|729.63|0
1651753050000|2022-05-05 12:17:30|732.27|729.87|732.74|730.34|732.74|730.34|732.27|729.87|0
1651753060000|2022-05-05 12:17:40|732.5|730.1|732.27|729.87|732.74|730.34|732.27|729.87|0
1651753070000|2022-05-05 12:17:50|732.03|729.63|732.03|729.63|732.03|729.63|732.03|729.63|0
1651753080000|2022-05-05 12:18:00|731.91|729.51|732.03|729.63|732.03|729.63|731.91|729.51|0
1651753090000|2022-05-05 12:18:10|731.91|729.51|731.79|729.39|732.03|729.63|731.79|729.39|0
1651753100000|2022-05-05 12:18:20|732.03|729.63|732.27|729.87|732.27|729.87|732.03|729.63|0
1651753110000|2022-05-05 12:18:30|732.03|729.63|732.03|729.63|732.03|729.63|732.03|729.63|0
1651753120000|2022-05-05 12:18:40|731.79|729.39|731.55|729.15|731.79|729.39|731.31|728.91|0
1651753130000|2022-05-05 12:18:50|731.43|729.03|731.31|728.91|731.43|729.03|731.31|728.91|0
1651753140000|2022-05-05 12:19:00|731.07|728.67|731.79|729.39|731.79|729.39|731.07|728.67|0
1651753150000|2022-05-05 12:19:10|731.91|729.51|732.03|729.63|732.27|729.87|731.91|729.51|0
1651753160000|2022-05-05 12:19:20|732.27|729.87|732.03|729.63|732.27|729.87|732.03|729.63|0
1651753170000|2022-05-05 12:19:30|731.79|729.39|731.79|729.39|732.03|729.63|731.79|729.39|0
1651753190000|2022-05-05 12:19:50|732.03|729.63|732.03|729.63|732.15|729.75|732.03|729.63|0
1651753200000|2022-05-05 12:20:00|731.79|729.39|731.79|729.39|731.79|729.39|731.79|729.39|0
1651753210000|2022-05-05 12:20:10|732.03|729.63|732.15|729.75|732.15|729.75|732.03|729.63|0
1651753220000|2022-05-05 12:20:20|732.03|729.63|732.03|729.63|732.26|729.86|732.03|729.63|0
1651753230000|2022-05-05 12:20:30|732.26|729.86|732.5|730.1|732.5|730.1|732.26|729.86|0
1651753240000|2022-05-05 12:20:40|732.26|729.86|732.39|729.99|732.5|730.1|732.26|729.86|0
1651753250000|2022-05-05 12:20:50|732.74|730.34|732.98|730.58|733.11|730.71|732.74|730.34|0
1651753260000|2022-05-05 12:21:00|733.22|730.82|732.87|730.47|733.22|730.82|732.87|730.47|0
1651753270000|2022-05-05 12:21:10|732.98|730.58|732.98|730.58|732.98|730.58|732.74|730.34|0
1651753280000|2022-05-05 12:21:20|732.74|730.34|732.03|729.63|732.74|730.34|732.03|729.63|0
1651753290000|2022-05-05 12:21:30|732.26|729.86|732.03|729.63|732.26|729.86|732.03|729.63|0
1651753300000|2022-05-05 12:21:40|731.31|728.91|730.83|728.43|731.31|728.91|730.59|728.19|0
1651753310000|2022-05-05 12:21:50|730.35|727.95|730.83|728.43|730.83|728.43|730.35|727.95|0
1651753320000|2022-05-05 12:22:00|730.59|728.19|730.35|727.95|730.83|728.43|730.35|727.95|0
1651753330000|2022-05-05 12:22:10|730.11|727.71|729.99|727.59|730.23|727.83|729.87|727.47|0
1651753340000|2022-05-05 12:22:20|730.11|727.71|730.11|727.71|730.59|728.19|730.11|727.71|0
1651753350000|2022-05-05 12:22:30|730.59|728.19|730.59|728.19|730.83|728.43|730.59|728.19|0
1651753360000|2022-05-05 12:22:40|730.83|728.43|730.83|728.43|730.83|728.43|730.83|728.43|0
1651753370000|2022-05-05 12:22:50|732.03|729.63|732.26|729.86|732.26|729.86|732.03|729.63|0
1651753380000|2022-05-05 12:23:00|732.39|729.99|733.94|731.54|733.94|731.54|732.39|729.99|0
1651753390000|2022-05-05 12:23:10|733.7|731.3|733.94|731.54|734.18|731.78|733.7|731.3|0
1651753400000|2022-05-05 12:23:20|734.18|731.78|734.66|732.26|734.66|732.26|734.18|731.78|0
1651753410000|2022-05-05 12:23:30|735.14|732.74|735.86|733.46|735.86|733.46|735.14|732.74|0
1651753420000|2022-05-05 12:23:40|736.1|733.7|735.38|732.98|736.1|733.7|735.38|732.98|0
1651753430000|2022-05-05 12:23:50|735.14|732.74|735.38|732.98|735.38|732.98|735.14|732.74|0
1651753440000|2022-05-05 12:24:00|735.62|733.22|735.86|733.46|736.1|733.7|735.62|733.22|0
1651753450000|2022-05-05 12:24:10|735.62|733.22|735.86|733.46|736.1|733.7|735.62|733.22|0
1651753460000|2022-05-05 12:24:20|735.38|732.98|736.1|733.7|736.34|733.94|735.38|732.98|0
1651753470000|2022-05-05 12:24:30|736.34|733.94|736.58|734.18|736.58|734.18|736.34|733.94|0
1651753480000|2022-05-05 12:24:40|736.82|734.42|736.58|734.18|736.82|734.42|736.58|734.18|0
1651753490000|2022-05-05 12:24:50|736.82|734.42|737.06|734.66|737.3|734.9|736.82|734.42|0
1651753500000|2022-05-05 12:25:00|737.18|734.78|737.3|734.9|737.3|734.9|737.06|734.66|0
1651753510000|2022-05-05 12:25:10|737.54|735.14|737.78|735.38|737.78|735.38|737.54|735.14|0
1651753520000|2022-05-05 12:25:20|738.02|735.62|738.02|735.62|738.26|735.86|738.02|735.62|0
1651753530000|2022-05-05 12:25:30|737.78|735.38|737.78|735.38|738.26|735.86|737.78|735.38|0
1651753540000|2022-05-05 12:25:40|737.54|735.14|737.54|735.14|737.54|735.14|737.3|734.9|0
1651753550000|2022-05-05 12:25:50|737.66|735.26|737.78|735.38|737.78|735.38|737.54|735.14|0
1651753560000|2022-05-05 12:26:00|737.54|735.14|736.82|734.42|737.54|735.14|736.58|734.18|0
1651753570000|2022-05-05 12:26:10|736.58|734.18|736.34|733.94|736.58|734.18|736.34|733.94|0
1651753580000|2022-05-05 12:26:20|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1651753590000|2022-05-05 12:26:30|736.7|734.3|736.82|734.42|736.82|734.42|736.7|734.3|0
1651753600000|2022-05-05 12:26:40|737.06|734.66|737.06|734.66|737.06|734.66|737.06|734.66|0
1651753610000|2022-05-05 12:26:50|736.82|734.42|736.1|733.7|736.82|734.42|736.1|733.7|0
1651753620000|2022-05-05 12:27:00|734.9|732.5|735.38|732.98|735.38|732.98|734.9|732.5|0
1651753630000|2022-05-05 12:27:10|735.5|733.1|735.5|733.1|735.5|733.1|735.5|733.1|0
1651753640000|2022-05-05 12:27:20|735.38|732.98|735.14|732.74|735.38|732.98|735.14|732.74|0
1651753650000|2022-05-05 12:27:30|734.9|732.5|734.66|732.26|734.9|732.5|734.66|732.26|0
1651753660000|2022-05-05 12:27:40|733.7|731.3|733.59|731.19|733.94|731.54|733.59|731.19|0
1651753670000|2022-05-05 12:27:50|733.7|731.3|733.94|731.54|733.94|731.54|733.7|731.3|0
1651753680000|2022-05-05 12:28:00|733.7|731.3|733.46|731.06|733.7|731.3|733.46|731.06|0
1651753690000|2022-05-05 12:28:10|733.94|731.54|734.07|731.67|734.07|731.67|733.94|731.54|0
1651753700000|2022-05-05 12:28:20|734.42|732.02|734.66|732.26|734.66|732.26|734.31|731.91|0
1651753710000|2022-05-05 12:28:30|734.55|732.15|734.42|732.02|734.55|732.15|734.42|732.02|0
1651753720000|2022-05-05 12:28:40|734.55|732.15|734.42|732.02|734.66|732.26|734.42|732.02|0
1651753730000|2022-05-05 12:28:50|734.31|731.91|734.42|732.02|734.42|732.02|734.31|731.91|0
1651753740000|2022-05-05 12:29:00|734.31|731.91|734.42|732.02|734.42|732.02|734.31|731.91|0
1651753770000|2022-05-05 12:29:30|734.66|732.26|734.66|732.26|734.66|732.26|734.66|732.26|0
1651753780000|2022-05-05 12:29:40|734.79|732.39|734.79|732.39|734.79|732.39|734.79|732.39|0
1651753800000|2022-05-05 12:30:00|734.55|732.15|734.66|732.26|734.66|732.26|733.83|731.43|0
1651753810000|2022-05-05 12:30:10|734.42|732.02|735.62|733.22|735.62|733.22|734.42|732.02|0
1651753820000|2022-05-05 12:30:20|736.1|733.7|736.82|734.42|736.82|734.42|736.1|733.7|0
1651753830000|2022-05-05 12:30:30|736.46|734.06|735.62|733.22|736.46|734.06|735.62|733.22|0
1651753840000|2022-05-05 12:30:40|735.5|733.1|734.42|732.02|735.5|733.1|734.18|731.78|0
1651753850000|2022-05-05 12:30:50|734.18|731.78|733.59|731.19|734.18|731.78|733.59|731.19|0
1651753860000|2022-05-05 12:31:00|733.22|730.82|734.66|732.26|734.66|732.26|733.22|730.82|0
1651753870000|2022-05-05 12:31:10|734.9|732.5|734.31|731.91|734.9|732.5|734.31|731.91|0
1651753880000|2022-05-05 12:31:20|734.42|732.02|734.66|732.26|734.66|732.26|734.31|731.91|0
1651753890000|2022-05-05 12:31:30|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1651753900000|2022-05-05 12:31:40|733.7|731.3|733.35|730.95|733.7|731.3|733.35|730.95|0
1651753910000|2022-05-05 12:31:50|733.11|730.71|733.7|731.3|733.7|731.3|733.11|730.71|0
1651753920000|2022-05-05 12:32:00|733.46|731.06|733.7|731.3|733.94|731.54|733.46|731.06|0
1651753930000|2022-05-05 12:32:10|734.07|731.67|734.79|732.39|734.79|732.39|734.07|731.67|0
1651753940000|2022-05-05 12:32:20|735.02|732.62|734.66|732.26|735.02|732.62|734.42|732.02|0
1651753950000|2022-05-05 12:32:30|734.42|732.02|733.35|730.95|734.42|732.02|733.35|730.95|0
1651753960000|2022-05-05 12:32:40|733.22|730.82|733.22|730.82|733.46|731.06|733.22|730.82|0
1651753970000|2022-05-05 12:32:50|732.98|730.58|733.22|730.82|733.22|730.82|732.98|730.58|0
1651753980000|2022-05-05 12:33:00|733.35|730.95|733.83|731.43|733.94|731.54|733.35|730.95|0
1651753990000|2022-05-05 12:33:10|733.94|731.54|733.94|731.54|733.94|731.54|733.7|731.3|0
1651754000000|2022-05-05 12:33:20|733.59|731.19|733.94|731.54|733.94|731.54|733.59|731.19|0
1651754010000|2022-05-05 12:33:30|734.07|731.67|734.31|731.91|734.31|731.91|734.07|731.67|0
1651754020000|2022-05-05 12:33:40|734.42|732.02|735.74|733.34|735.74|733.34|734.42|732.02|0
1651754030000|2022-05-05 12:33:50|735.62|733.22|735.38|732.98|735.62|733.22|735.38|732.98|0
1651754040000|2022-05-05 12:34:00|735.62|733.22|735.62|733.22|735.86|733.46|735.62|733.22|0
1651754050000|2022-05-05 12:34:10|735.74|733.34|735.74|733.34|735.74|733.34|735.74|733.34|0
1651754060000|2022-05-05 12:34:20|735.5|733.1|735.38|732.98|735.62|733.22|735.38|732.98|0
1651754070000|2022-05-05 12:34:30|734.9|732.5|734.66|732.26|734.9|732.5|734.42|732.02|0
1651754080000|2022-05-05 12:34:40|734.42|732.02|734.42|732.02|734.66|732.26|734.42|732.02|0
1651754090000|2022-05-05 12:34:50|734.55|732.15|734.66|732.26|734.66|732.26|734.55|732.15|0
1651754100000|2022-05-05 12:35:00|734.42|732.02|734.18|731.78|734.42|732.02|733.7|731.3|0
1651754110000|2022-05-05 12:35:10|733.94|731.54|734.66|732.26|734.66|732.26|733.94|731.54|0
1651754120000|2022-05-05 12:35:20|734.9|732.5|734.78|732.38|734.9|732.5|734.66|732.26|0
1651754130000|2022-05-05 12:35:30|734.18|731.78|734.18|731.78|734.18|731.78|733.94|731.54|0
1651754140000|2022-05-05 12:35:40|733.94|731.54|733.7|731.3|733.94|731.54|733.7|731.3|0
1651754150000|2022-05-05 12:35:50|733.46|731.06|733.94|731.54|733.94|731.54|733.46|731.06|0
1651754160000|2022-05-05 12:36:00|734.18|731.78|733.7|731.3|734.18|731.78|733.7|731.3|0
1651754170000|2022-05-05 12:36:10|733.59|731.19|733.35|730.95|733.59|731.19|733.22|730.82|0
1651754180000|2022-05-05 12:36:20|733.7|731.3|733.83|731.43|733.83|731.43|733.46|731.06|0
1651754190000|2022-05-05 12:36:30|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1651754200000|2022-05-05 12:36:40|734.07|731.67|734.18|731.78|734.18|731.78|734.07|731.67|0
1651754210000|2022-05-05 12:36:50|734.31|731.91|733.94|731.54|734.31|731.91|733.94|731.54|0
1651754220000|2022-05-05 12:37:00|733.7|731.3|734.18|731.78|734.18|731.78|733.7|731.3|0
1651754230000|2022-05-05 12:37:10|734.42|732.02|733.7|731.3|734.42|732.02|733.7|731.3|0
1651754240000|2022-05-05 12:37:20|733.83|731.43|733.7|731.3|733.83|731.43|733.7|731.3|0
1651754250000|2022-05-05 12:37:30|733.46|731.06|733.11|730.71|733.46|731.06|732.98|730.58|0
1651754260000|2022-05-05 12:37:40|733.22|730.82|733.22|730.82|733.22|730.82|733.11|730.71|0
1651754280000|2022-05-05 12:38:00|733.35|730.95|734.18|731.78|734.18|731.78|733.35|730.95|0
1651754290000|2022-05-05 12:38:10|734.07|731.67|733.94|731.54|734.18|731.78|733.94|731.54|0
1651754300000|2022-05-05 12:38:20|734.18|731.78|733.94|731.54|734.18|731.78|733.94|731.54|0
1651754310000|2022-05-05 12:38:30|734.18|731.78|734.42|732.02|734.42|732.02|734.18|731.78|0
1651754320000|2022-05-05 12:38:40|734.07|731.67|733.46|731.06|734.18|731.78|733.46|731.06|0
1651754330000|2022-05-05 12:38:50|733.11|730.71|732.98|730.58|733.11|730.71|732.98|730.58|0
1651754340000|2022-05-05 12:39:00|733.22|730.82|733.46|731.06|733.46|731.06|733.22|730.82|0
1651754350000|2022-05-05 12:39:10|733.22|730.82|732.87|730.47|733.22|730.82|732.87|730.47|0
1651754360000|2022-05-05 12:39:20|732.98|730.58|733.46|731.06|733.46|731.06|732.98|730.58|0
1651754370000|2022-05-05 12:39:30|733.35|730.95|733.46|731.06|733.46|731.06|733.35|730.95|0
1651754380000|2022-05-05 12:39:40|733.22|730.82|733.22|730.82|733.22|730.82|733.11|730.71|0
1651754390000|2022-05-05 12:39:50|733.46|731.06|733.59|731.19|733.7|731.3|733.46|731.06|0
1651754400000|2022-05-05 12:40:00|733.83|731.43|734.42|732.02|734.42|732.02|733.83|731.43|0
1651754410000|2022-05-05 12:40:10|733.94|731.54|734.66|732.26|734.78|732.38|733.94|731.54|0
1651754420000|2022-05-05 12:40:20|733.94|731.54|733.46|731.06|733.94|731.54|733.46|731.06|0
1651754430000|2022-05-05 12:40:30|733.22|730.82|733.46|731.06|733.46|731.06|733.22|730.82|0
1651754440000|2022-05-05 12:40:40|733.22|730.82|732.98|730.58|733.22|730.82|732.87|730.47|0
1651754450000|2022-05-05 12:40:50|733.22|730.82|733.7|731.3|733.94|731.54|733.22|730.82|0
1651754460000|2022-05-05 12:41:00|733.94|731.54|734.42|732.02|734.42|732.02|733.94|731.54|0
1651754470000|2022-05-05 12:41:10|734.3|731.9|734.3|731.9|734.3|731.9|734.18|731.78|0
1651754480000|2022-05-05 12:41:20|734.42|732.02|734.42|732.02|734.42|732.02|734.42|732.02|0
1651754490000|2022-05-05 12:41:30|734.54|732.14|734.42|732.02|734.54|732.14|734.42|732.02|0
1651754500000|2022-05-05 12:41:40|734.66|732.26|734.66|732.26|734.66|732.26|734.66|732.26|0
1651754510000|2022-05-05 12:41:50|734.42|732.02|734.18|731.78|734.42|732.02|734.18|731.78|0
1651754520000|2022-05-05 12:42:00|734.42|732.02|734.42|732.02|734.42|732.02|734.18|731.78|0
1651754530000|2022-05-05 12:42:10|734.18|731.78|734.3|731.9|734.3|731.9|734.18|731.78|0
1651754540000|2022-05-05 12:42:20|734.42|732.02|733.94|731.54|734.42|732.02|733.83|731.43|0
1651754550000|2022-05-05 12:42:30|734.18|731.78|734.07|731.67|734.18|731.78|734.07|731.67|0
1651754560000|2022-05-05 12:42:40|734.18|731.78|734.18|731.78|734.18|731.78|733.94|731.54|0
1651754580000|2022-05-05 12:43:00|734.42|732.02|734.66|732.26|734.66|732.26|734.42|732.02|0
1651754590000|2022-05-05 12:43:10|734.42|732.02|734.18|731.78|734.42|732.02|734.18|731.78|0
1651754610000|2022-05-05 12:43:30|733.94|731.54|733.94|731.54|734.18|731.78|733.94|731.54|0
1651754620000|2022-05-05 12:43:40|734.18|731.78|733.94|731.54|734.18|731.78|733.94|731.54|0
1651754630000|2022-05-05 12:43:50|734.06|731.66|733.7|731.3|734.06|731.66|733.7|731.3|0
1651754640000|2022-05-05 12:44:00|733.83|731.43|733.94|731.54|733.94|731.54|733.83|731.43|0
1651754650000|2022-05-05 12:44:10|734.42|732.02|734.54|732.14|734.54|732.14|734.42|732.02|0
1651754660000|2022-05-05 12:44:20|734.66|732.26|735.86|733.46|735.86|733.46|734.66|732.26|0
1651754670000|2022-05-05 12:44:30|736.1|733.7|735.62|733.22|736.1|733.7|735.62|733.22|0
1651754680000|2022-05-05 12:44:40|736.1|733.7|736.1|733.7|736.1|733.7|735.86|733.46|0
1651754690000|2022-05-05 12:44:50|736.34|733.94|735.86|733.46|736.34|733.94|735.86|733.46|0
1651754700000|2022-05-05 12:45:00|736.22|733.82|734.66|732.26|736.22|733.82|734.66|732.26|0
1651754710000|2022-05-05 12:45:10|734.54|732.14|734.66|732.26|734.9|732.5|734.54|732.14|0
1651754720000|2022-05-05 12:45:20|734.78|732.38|734.9|732.5|734.9|732.5|734.66|732.26|0
1651754730000|2022-05-05 12:45:30|735.14|732.74|735.62|733.22|735.86|733.46|735.14|732.74|0
1651754740000|2022-05-05 12:45:40|736.1|733.7|736.1|733.7|736.34|733.94|736.1|733.7|0
1651754750000|2022-05-05 12:45:50|736.82|734.42|736.82|734.42|736.82|734.42|736.34|733.94|0
1651754760000|2022-05-05 12:46:00|736.58|734.18|736.82|734.42|736.82|734.42|736.58|734.18|0
1651754770000|2022-05-05 12:46:10|736.58|734.18|736.46|734.06|736.58|734.18|736.46|734.06|0
1651754780000|2022-05-05 12:46:20|736.34|733.94|736.1|733.7|736.34|733.94|736.1|733.7|0
1651754790000|2022-05-05 12:46:30|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1651754800000|2022-05-05 12:46:40|735.86|733.46|735.62|733.22|735.86|733.46|735.62|733.22|0
1651754810000|2022-05-05 12:46:50|735.14|732.74|735.62|733.22|735.62|733.22|735.14|732.74|0
1651754820000|2022-05-05 12:47:00|735.38|732.98|735.38|732.98|735.5|733.1|735.14|732.74|0
1651754830000|2022-05-05 12:47:10|735.5|733.1|735.38|732.98|735.5|733.1|735.38|732.98|0
1651754840000|2022-05-05 12:47:20|735.62|733.22|736.1|733.7|736.1|733.7|735.62|733.22|0
1651754850000|2022-05-05 12:47:30|736.34|733.94|736.1|733.7|736.34|733.94|736.1|733.7|0
1651754860000|2022-05-05 12:47:40|735.62|733.22|735.62|733.22|735.62|733.22|735.62|733.22|0
1651754870000|2022-05-05 12:47:50|735.38|732.98|735.86|733.46|735.86|733.46|735.38|732.98|0
1651754880000|2022-05-05 12:48:00|735.62|733.22|735.38|732.98|735.62|733.22|735.14|732.74|0
1651754890000|2022-05-05 12:48:10|735.14|732.74|735.14|732.74|735.14|732.74|735.14|732.74|0
1651754900000|2022-05-05 12:48:20|735.38|732.98|735.38|732.98|735.38|732.98|735.38|732.98|0
1651754910000|2022-05-05 12:48:30|735.14|732.74|735.62|733.22|735.62|733.22|735.14|732.74|0
1651754920000|2022-05-05 12:48:40|735.86|733.46|735.86|733.46|736.1|733.7|735.86|733.46|0
1651754930000|2022-05-05 12:48:50|734.9|732.5|734.9|732.5|734.9|732.5|734.9|732.5|0
1651754940000|2022-05-05 12:49:00|735.14|732.74|734.66|732.26|735.14|732.74|734.66|732.26|0
1651754950000|2022-05-05 12:49:10|734.54|732.14|734.9|732.5|734.9|732.5|734.54|732.14|0
1651754960000|2022-05-05 12:49:20|735.14|732.74|735.38|732.98|735.38|732.98|735.02|732.62|0
1651754970000|2022-05-05 12:49:30|735.62|733.22|736.1|733.7|736.34|733.94|735.62|733.22|0
1651754980000|2022-05-05 12:49:40|735.86|733.46|736.46|734.06|736.46|734.06|735.86|733.46|0
1651754990000|2022-05-05 12:49:50|736.58|734.18|736.82|734.42|736.82|734.42|736.58|734.18|0
1651755000000|2022-05-05 12:50:00|736.58|734.18|736.82|734.42|736.82|734.42|736.58|734.18|0
1651755010000|2022-05-05 12:50:10|736.7|734.3|737.54|735.14|737.54|735.14|736.7|734.3|0
1651755020000|2022-05-05 12:50:20|737.78|735.38|737.3|734.9|737.78|735.38|737.3|734.9|0
1651755030000|2022-05-05 12:50:30|737.06|734.66|736.58|734.18|737.06|734.66|736.58|734.18|0
1651755040000|2022-05-05 12:50:40|736.34|733.94|736.58|734.18|736.58|734.18|736.34|733.94|0
1651755050000|2022-05-05 12:50:50|736.82|734.42|736.58|734.18|736.82|734.42|736.58|734.18|0
1651755060000|2022-05-05 12:51:00|736.34|733.94|736.1|733.7|736.34|733.94|736.1|733.7|0
1651755070000|2022-05-05 12:51:10|736.34|733.94|736.82|734.42|736.82|734.42|736.34|733.94|0
1651755080000|2022-05-05 12:51:20|737.3|734.9|737.54|735.14|737.54|735.14|737.3|734.9|0
1651755090000|2022-05-05 12:51:30|737.66|735.26|738.5|736.1|738.5|736.1|737.66|735.26|0
1651755100000|2022-05-05 12:51:40|738.86|736.46|738.74|736.34|739.22|736.82|738.74|736.34|0
1651755120000|2022-05-05 12:52:00|738.5|736.1|738.74|736.34|738.74|736.34|738.5|736.1|0
1651755130000|2022-05-05 12:52:10|738.98|736.58|738.98|736.58|738.98|736.58|738.98|736.58|0
1651755140000|2022-05-05 12:52:20|739.22|736.82|738.74|736.34|739.22|736.82|738.74|736.34|0
1651755150000|2022-05-05 12:52:30|738.5|736.1|738.74|736.34|738.74|736.34|738.02|735.62|0
1651755160000|2022-05-05 12:52:40|738.5|736.1|738.5|736.1|738.5|736.1|738.5|736.1|0
1651755170000|2022-05-05 12:52:50|738.26|735.86|738.26|735.86|738.26|735.86|738.02|735.62|0
1651755180000|2022-05-05 12:53:00|737.54|735.14|737.54|735.14|737.78|735.38|737.54|735.14|0
1651755190000|2022-05-05 12:53:10|737.66|735.26|737.54|735.14|738.02|735.62|737.54|735.14|0
1651755200000|2022-05-05 12:53:20|737.78|735.38|737.3|734.9|737.78|735.38|737.3|734.9|0
1651755210000|2022-05-05 12:53:30|737.54|735.14|736.82|734.42|737.54|735.14|736.82|734.42|0
1651755220000|2022-05-05 12:53:40|737.54|735.14|737.54|735.14|737.54|735.14|737.54|735.14|0
1651755230000|2022-05-05 12:53:50|737.3|734.9|737.3|734.9|737.42|735.02|737.3|734.9|0
1651755240000|2022-05-05 12:54:00|737.42|735.02|737.54|735.14|737.54|735.14|737.42|735.02|0
1651755250000|2022-05-05 12:54:10|737.3|734.9|737.78|735.38|737.78|735.38|737.3|734.9|0
1651755260000|2022-05-05 12:54:20|737.9|735.5|737.78|735.38|738.02|735.62|737.78|735.38|0
1651755270000|2022-05-05 12:54:30|738.02|735.62|737.78|735.38|738.02|735.62|737.78|735.38|0
1651755280000|2022-05-05 12:54:40|737.54|735.14|737.78|735.38|737.78|735.38|737.54|735.14|0
1651755290000|2022-05-05 12:54:50|737.54|735.14|737.78|735.38|737.78|735.38|737.54|735.14|0
1651755300000|2022-05-05 12:55:00|738.02|735.62|737.54|735.14|738.02|735.62|737.54|735.14|0
1651755310000|2022-05-05 12:55:10|737.78|735.38|737.54|735.14|738.02|735.62|737.54|735.14|0
1651755320000|2022-05-05 12:55:20|737.06|734.66|737.42|735.02|737.42|735.02|737.06|734.66|0
1651755330000|2022-05-05 12:55:30|737.06|734.66|737.3|734.9|737.3|734.9|737.06|734.66|0
1651755340000|2022-05-05 12:55:40|737.54|735.14|737.3|734.9|737.54|735.14|737.3|734.9|0
1651755350000|2022-05-05 12:55:50|737.42|735.02|737.54|735.14|737.54|735.14|737.42|735.02|0
1651755360000|2022-05-05 12:56:00|737.06|734.66|737.54|735.14|737.54|735.14|736.82|734.42|0
1651755370000|2022-05-05 12:56:10|737.42|735.02|736.58|734.18|737.42|735.02|736.58|734.18|0
1651755380000|2022-05-05 12:56:20|736.1|733.7|735.98|733.58|736.1|733.7|735.98|733.58|0
1651755390000|2022-05-05 12:56:30|736.1|733.7|737.06|734.66|737.06|734.66|736.1|733.7|0
1651755400000|2022-05-05 12:56:40|737.3|734.9|737.54|735.14|737.54|735.14|737.3|734.9|0
1651755410000|2022-05-05 12:56:50|737.78|735.38|737.78|735.38|738.26|735.86|737.78|735.38|0
1651755420000|2022-05-05 12:57:00|737.9|735.5|738.02|735.62|738.14|735.74|737.78|735.38|0
1651755430000|2022-05-05 12:57:10|738.14|735.74|738.02|735.62|738.14|735.74|738.02|735.62|0
1651755440000|2022-05-05 12:57:20|738.26|735.86|738.02|735.62|738.26|735.86|737.78|735.38|0
1651755450000|2022-05-05 12:57:30|737.78|735.38|737.78|735.38|737.78|735.38|737.54|735.14|0
1651755460000|2022-05-05 12:57:40|737.9|735.5|738.02|735.62|738.26|735.86|737.9|735.5|0
1651755470000|2022-05-05 12:57:50|738.26|735.86|738.26|735.86|738.26|735.86|738.26|735.86|0
1651755480000|2022-05-05 12:58:00|738.02|735.62|738.02|735.62|738.26|735.86|738.02|735.62|0
1651755490000|2022-05-05 12:58:10|738.26|735.86|738.5|736.1|738.5|736.1|738.26|735.86|0
1651755500000|2022-05-05 12:58:20|738.74|736.34|738.5|736.1|738.74|736.34|738.5|736.1|0
1651755510000|2022-05-05 12:58:30|738.74|736.34|738.98|736.58|738.98|736.58|738.74|736.34|0
1651755520000|2022-05-05 12:58:40|738.74|736.34|738.98|736.58|738.98|736.58|738.74|736.34|0
1651755530000|2022-05-05 12:58:50|738.74|736.34|738.74|736.34|738.74|736.34|738.74|736.34|0
1651755550000|2022-05-05 12:59:10|738.98|736.58|738.74|736.34|738.98|736.58|738.74|736.34|0
1651755560000|2022-05-05 12:59:20|738.26|735.86|738.74|736.34|738.74|736.34|738.26|735.86|0
1651755570000|2022-05-05 12:59:30|738.5|736.1|738.98|736.58|738.98|736.58|738.5|736.1|0
1651755580000|2022-05-05 12:59:40|739.22|736.82|739.22|736.82|739.46|737.06|739.22|736.82|0
1651755600000|2022-05-05 13:00:00|738.98|736.58|739.7|737.3|739.7|737.3|738.98|736.58|0
1651755610000|2022-05-05 13:00:10|740.9|738.5|740.9|738.5|740.9|738.5|740.66|738.26|0
1651755620000|2022-05-05 13:00:20|741.14|738.74|740.9|738.5|741.14|738.74|740.9|738.5|0
1651755630000|2022-05-05 13:00:30|740.66|738.26|740.66|738.26|740.66|738.26|740.66|738.26|0
1651755640000|2022-05-05 13:00:40|740.42|738.02|740.18|737.78|740.42|738.02|740.18|737.78|0
1651755650000|2022-05-05 13:00:50|740.66|738.26|741.14|738.74|741.38|738.98|740.66|738.26|0
1651755660000|2022-05-05 13:01:00|740.9|738.5|740.9|738.5|740.9|738.5|740.9|738.5|0
1651755670000|2022-05-05 13:01:10|741.14|738.74|740.9|738.5|741.14|738.74|740.9|738.5|0
1651755680000|2022-05-05 13:01:20|741.38|738.98|741.14|738.74|741.38|738.98|741.14|738.74|0
1651755690000|2022-05-05 13:01:30|740.9|738.5|740.9|738.5|740.9|738.5|740.9|738.5|0
1651755700000|2022-05-05 13:01:40|741.38|738.98|741.62|739.22|741.62|739.22|741.38|738.98|0
1651755710000|2022-05-05 13:01:50|741.38|738.98|740.9|738.5|741.38|738.98|740.9|738.5|0
1651755720000|2022-05-05 13:02:00|741.38|738.98|740.9|738.5|741.38|738.98|740.9|738.5|0
1651755730000|2022-05-05 13:02:10|741.14|738.74|741.26|738.86|741.38|738.98|741.14|738.74|0
1651755740000|2022-05-05 13:02:20|740.9|738.5|740.9|738.5|740.9|738.5|740.9|738.5|0
1651755760000|2022-05-05 13:02:40|741.14|738.74|741.38|738.98|741.38|738.98|741.14|738.74|0
1651755770000|2022-05-05 13:02:50|741.14|738.74|741.14|738.74|741.38|738.98|741.14|738.74|0
1651755780000|2022-05-05 13:03:00|741.38|738.98|741.62|739.22|741.62|739.22|741.38|738.98|0
1651755790000|2022-05-05 13:03:10|741.86|739.46|742.1|739.7|742.1|739.7|741.86|739.46|0
1651755800000|2022-05-05 13:03:20|743.3|740.9|743.78|741.38|743.78|741.38|743.3|740.9|0
1651755810000|2022-05-05 13:03:30|744.02|741.62|744.02|741.62|744.02|741.62|744.02|741.62|0
1651755820000|2022-05-05 13:03:40|744.5|742.1|744.02|741.62|744.5|742.1|743.78|741.38|0
1651755830000|2022-05-05 13:03:50|744.26|741.86|744.5|742.1|744.5|742.1|744.26|741.86|0
1651755840000|2022-05-05 13:04:00|744.02|741.62|744.74|742.34|744.74|742.34|744.02|741.62|0
1651755850000|2022-05-05 13:04:10|744.5|742.1|744.98|742.58|744.98|742.58|744.5|742.1|0
1651755860000|2022-05-05 13:04:20|745.7|743.3|745.94|743.54|746.18|743.78|745.7|743.3|0
1651755870000|2022-05-05 13:04:30|746.18|743.78|747.86|745.46|748.1|745.7|746.18|743.78|0
1651755880000|2022-05-05 13:04:40|747.62|745.22|746.42|744.02|747.62|745.22|746.42|744.02|0
1651755890000|2022-05-05 13:04:50|746.66|744.26|746.55|744.15|746.66|744.26|746.42|744.02|0
1651755900000|2022-05-05 13:05:00|746.9|744.5|746.79|744.39|746.9|744.5|746.66|744.26|0
1651755910000|2022-05-05 13:05:10|746.9|744.5|747.14|744.74|747.38|744.98|746.9|744.5|0
1651755920000|2022-05-05 13:05:20|746.9|744.5|747.38|744.98|747.38|744.98|746.9|744.5|0
1651755930000|2022-05-05 13:05:30|747.62|745.22|747.14|744.74|747.62|745.22|747.14|744.74|0
1651755940000|2022-05-05 13:05:40|746.42|744.02|746.9|744.5|746.9|744.5|746.42|744.02|0
1651755950000|2022-05-05 13:05:50|746.66|744.26|746.66|744.26|746.66|744.26|746.66|744.26|0
1651755960000|2022-05-05 13:06:00|746.55|744.15|746.66|744.26|746.66|744.26|746.55|744.15|0
1651755970000|2022-05-05 13:06:10|746.42|744.02|746.9|744.5|746.9|744.5|746.42|744.02|0
1651755980000|2022-05-05 13:06:20|747.14|744.74|747.14|744.74|747.27|744.87|747.14|744.74|0
1651755990000|2022-05-05 13:06:30|746.9|744.5|746.18|743.78|746.9|744.5|746.18|743.78|0
1651756000000|2022-05-05 13:06:40|745.94|743.54|745.94|743.54|745.94|743.54|745.7|743.3|0
1651756010000|2022-05-05 13:06:50|745.7|743.3|745.22|742.82|745.7|743.3|744.98|742.58|0
1651756020000|2022-05-05 13:07:00|745.34|742.94|745.7|743.3|745.94|743.54|745.34|742.94|0
1651756030000|2022-05-05 13:07:10|746.18|743.78|745.94|743.54|746.18|743.78|745.94|743.54|0
1651756040000|2022-05-05 13:07:20|746.06|743.66|745.7|743.3|746.06|743.66|745.7|743.3|0
1651756050000|2022-05-05 13:07:30|745.46|743.06|745.94|743.54|745.94|743.54|745.46|743.06|0
1651756060000|2022-05-05 13:07:40|745.7|743.3|745.46|743.06|745.7|743.3|745.46|743.06|0
1651756070000|2022-05-05 13:07:50|745.58|743.18|746.42|744.02|746.42|744.02|745.58|743.18|0
1651756080000|2022-05-05 13:08:00|746.55|744.15|747.14|744.74|747.14|744.74|746.55|744.15|0
1651756090000|2022-05-05 13:08:10|747.03|744.63|747|744.6|747.62|745.22|747|744.6|0
1651756100000|2022-05-05 13:08:20|746.64|744.24|746.4|744|746.64|744.24|746.16|743.76|0
1651756110000|2022-05-05 13:08:30|746.86|744.46|746.51|744.11|746.86|744.46|746.51|744.11|0
1651756120000|2022-05-05 13:08:40|746.62|744.22|746.62|744.22|746.86|744.46|746.62|744.22|0
1651756130000|2022-05-05 13:08:50|746.38|743.98|746.51|744.11|746.51|744.11|746.38|743.98|0
1651756140000|2022-05-05 13:09:00|746.38|743.98|746.86|744.46|746.86|744.46|746.38|743.98|0
1651756150000|2022-05-05 13:09:10|746.62|744.22|746.86|744.46|746.86|744.46|746.62|744.22|0
1651756160000|2022-05-05 13:09:20|746.62|744.22|746.62|744.22|746.86|744.46|746.62|744.22|0
1651756170000|2022-05-05 13:09:30|746.14|743.74|746.38|743.98|746.38|743.98|746.14|743.74|0
1651756180000|2022-05-05 13:09:40|746.27|743.87|745.9|743.5|746.27|743.87|745.9|743.5|0
1651756190000|2022-05-05 13:09:50|746.14|743.74|746.27|743.87|746.38|743.98|746.14|743.74|0
1651756200000|2022-05-05 13:10:00|746.14|743.74|746.14|743.74|746.14|743.74|746.14|743.74|0
1651756210000|2022-05-05 13:10:10|746.38|743.98|746.38|743.98|746.38|743.98|746.38|743.98|0
1651756220000|2022-05-05 13:10:20|746.27|743.87|746.14|743.74|746.38|743.98|746.14|743.74|0
1651756230000|2022-05-05 13:10:30|745.9|743.5|746.14|743.74|746.14|743.74|745.9|743.5|0
1651756250000|2022-05-05 13:10:50|745.9|743.5|746.38|743.98|746.38|743.98|745.9|743.5|0
1651756260000|2022-05-05 13:11:00|746.14|743.74|745.9|743.5|746.14|743.74|745.66|743.26|0
1651756270000|2022-05-05 13:11:10|746.14|743.74|746.38|743.98|746.38|743.98|746.14|743.74|0
1651756280000|2022-05-05 13:11:20|746.14|743.74|746.86|744.46|746.86|744.46|746.14|743.74|0
1651756290000|2022-05-05 13:11:30|747.1|744.7|746.86|744.46|747.1|744.7|746.62|744.22|0
1651756300000|2022-05-05 13:11:40|747.1|744.7|747.1|744.7|747.1|744.7|746.86|744.46|0
1651756310000|2022-05-05 13:11:50|747.58|745.18|747.58|745.18|747.82|745.42|747.58|745.18|0
1651756320000|2022-05-05 13:12:00|747.1|744.7|746.86|744.46|747.34|744.94|746.86|744.46|0
1651756330000|2022-05-05 13:12:10|746.38|743.98|746.14|743.74|746.62|744.22|746.14|743.74|0
1651756340000|2022-05-05 13:12:20|745.66|743.26|746.27|743.87|746.27|743.87|745.66|743.26|0
1651756350000|2022-05-05 13:12:30|746.38|743.98|746.38|743.98|746.38|743.98|746.38|743.98|0
1651756360000|2022-05-05 13:12:40|745.9|743.5|745.9|743.5|745.9|743.5|745.9|743.5|0
1651756370000|2022-05-05 13:12:50|745.66|743.26|746.14|743.74|746.14|743.74|745.66|743.26|0
1651756380000|2022-05-05 13:13:00|746.74|744.34|747.34|744.94|747.34|744.94|746.74|744.34|0
1651756390000|2022-05-05 13:13:10|747.1|744.7|747.34|744.94|747.58|745.18|747.1|744.7|0
1651756400000|2022-05-05 13:13:20|747.58|745.18|747.58|745.18|747.58|745.18|747.58|745.18|0
1651756410000|2022-05-05 13:13:30|747.82|745.42|747.82|745.42|747.82|745.42|747.58|745.18|0
1651756420000|2022-05-05 13:13:40|748.06|745.66|748.3|745.9|748.3|745.9|748.06|745.66|0
1651756430000|2022-05-05 13:13:50|748.06|745.66|748.3|745.9|748.54|746.14|748.06|745.66|0
1651756440000|2022-05-05 13:14:00|747.82|745.42|747.34|744.94|747.82|745.42|747.34|744.94|0
1651756450000|2022-05-05 13:14:10|747.1|744.7|747.34|744.94|747.34|744.94|747.1|744.7|0
1651756460000|2022-05-05 13:14:20|747.1|744.7|747.1|744.7|747.1|744.7|747.1|744.7|0
1651756470000|2022-05-05 13:14:30|746.74|744.34|746.38|743.98|746.74|744.34|746.38|743.98|0
1651756480000|2022-05-05 13:14:40|746.14|743.74|745.9|743.5|746.14|743.74|745.9|743.5|0
1651756490000|2022-05-05 13:14:50|745.66|743.26|745.42|743.02|745.66|743.26|745.42|743.02|0
1651756500000|2022-05-05 13:15:00|745.18|742.78|744.94|742.54|745.18|742.78|744.94|742.54|0
1651756510000|2022-05-05 13:15:10|744.7|742.3|744.46|742.06|744.7|742.3|744.11|741.71|0
1651756520000|2022-05-05 13:15:20|744.7|742.3|744.7|742.3|744.94|742.54|744.7|742.3|0
1651756530000|2022-05-05 13:15:30|744.59|742.19|744.22|741.82|744.7|742.3|744.22|741.82|0
1651756540000|2022-05-05 13:15:40|744.46|742.06|744.46|742.06|744.46|742.06|744.35|741.95|0
1651756550000|2022-05-05 13:15:50|744.22|741.82|743.74|741.34|744.22|741.82|743.74|741.34|0
1651756560000|2022-05-05 13:16:00|743.5|741.1|743.74|741.34|743.74|741.34|743.26|740.86|0
1651756570000|2022-05-05 13:16:10|743.5|741.1|743.74|741.34|743.74|741.34|743.5|741.1|0
1651756580000|2022-05-05 13:16:20|743.98|741.58|744.22|741.82|744.22|741.82|743.98|741.58|0
1651756590000|2022-05-05 13:16:30|744.11|741.71|744.94|742.54|744.94|742.54|743.98|741.58|0
1651756600000|2022-05-05 13:16:40|745.18|742.78|745.18|742.78|745.42|743.02|745.18|742.78|0
1651756610000|2022-05-05 13:16:50|745.42|743.02|745.42|743.02|745.66|743.26|745.42|743.02|0
1651756620000|2022-05-05 13:17:00|745.18|742.78|744.94|742.54|745.18|742.78|744.94|742.54|0
1651756630000|2022-05-05 13:17:10|745.66|743.26|746.14|743.74|746.14|743.74|745.66|743.26|0
1651756640000|2022-05-05 13:17:20|746.62|744.22|746.62|744.22|746.62|744.22|746.38|743.98|0
1651756650000|2022-05-05 13:17:30|746.86|744.46|747.34|744.94|747.34|744.94|746.86|744.46|0
1651756660000|2022-05-05 13:17:40|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1651756670000|2022-05-05 13:17:50|747.34|744.94|746.86|744.46|747.34|744.94|746.86|744.46|0
1651756680000|2022-05-05 13:18:00|746.98|744.58|746.14|743.74|746.98|744.58|746.14|743.74|0
1651756690000|2022-05-05 13:18:10|745.66|743.26|745.9|743.5|746.14|743.74|745.66|743.26|0
1651756700000|2022-05-05 13:18:20|745.66|743.26|745.66|743.26|745.66|743.26|745.42|743.02|0
1651756710000|2022-05-05 13:18:30|745.9|743.5|747.34|744.94|747.34|744.94|745.9|743.5|0
1651756720000|2022-05-05 13:18:40|747.58|745.18|748.06|745.66|748.06|745.66|747.58|745.18|0
1651756730000|2022-05-05 13:18:50|747.82|745.42|747.58|745.18|747.82|745.42|747.58|745.18|0
1651756740000|2022-05-05 13:19:00|748.06|745.66|748.3|745.9|748.54|746.14|748.06|745.66|0
1651756750000|2022-05-05 13:19:10|748.54|746.14|749.02|746.62|749.02|746.62|748.54|746.14|0
1651756760000|2022-05-05 13:19:20|748.78|746.38|748.78|746.38|749.26|746.86|748.78|746.38|0
1651756770000|2022-05-05 13:19:30|749.02|746.62|749.62|747.22|749.62|747.22|749.02|746.62|0
1651756780000|2022-05-05 13:19:40|749.5|747.1|749.26|746.86|749.5|747.1|749.26|746.86|0
1651756790000|2022-05-05 13:19:50|749.02|746.62|748.9|746.5|749.02|746.62|748.78|746.38|0
1651756800000|2022-05-05 13:20:00|748.54|746.14|749.26|746.86|749.26|746.86|748.54|746.14|0
1651756810000|2022-05-05 13:20:10|748.78|746.38|748.54|746.14|748.78|746.38|748.3|745.9|0
1651756820000|2022-05-05 13:20:20|748.06|745.66|747.7|745.3|748.06|745.66|747.7|745.3|0
1651756830000|2022-05-05 13:20:30|747.82|745.42|747.82|745.42|748.06|745.66|747.82|745.42|0
1651756840000|2022-05-05 13:20:40|747.58|745.18|747.46|745.06|747.58|745.18|747.46|745.06|0
1651756850000|2022-05-05 13:20:50|747.58|745.18|747.34|744.94|747.58|745.18|747.1|744.7|0
1651756860000|2022-05-05 13:21:00|747.82|745.42|748.3|745.9|748.3|745.9|747.82|745.42|0
1651756870000|2022-05-05 13:21:10|748.06|745.66|747.34|744.94|748.06|745.66|747.34|744.94|0
1651756880000|2022-05-05 13:21:20|747.1|744.7|746.38|743.98|747.1|744.7|746.38|743.98|0
1651756890000|2022-05-05 13:21:30|746.14|743.74|746.38|743.98|746.38|743.98|745.9|743.5|0
1651756900000|2022-05-05 13:21:40|746.14|743.74|747.1|744.7|747.1|744.7|746.14|743.74|0
1651756910000|2022-05-05 13:21:50|746.62|744.22|746.38|743.98|746.62|744.22|746.38|743.98|0
1651756920000|2022-05-05 13:22:00|746.5|744.1|745.9|743.5|746.5|744.1|745.9|743.5|0
1651756930000|2022-05-05 13:22:10|745.66|743.26|745.66|743.26|745.66|743.26|745.66|743.26|0
1651756940000|2022-05-05 13:22:20|745.78|743.38|745.9|743.5|745.9|743.5|745.66|743.26|0
1651756950000|2022-05-05 13:22:30|745.54|743.14|745.66|743.26|745.66|743.26|745.42|743.02|0
1651756960000|2022-05-05 13:22:40|745.42|743.02|745.18|742.78|745.42|743.02|745.18|742.78|0
1651756970000|2022-05-05 13:22:50|745.9|743.5|746.5|744.1|746.62|744.22|745.9|743.5|0
1651756980000|2022-05-05 13:23:00|746.98|744.58|747.1|744.7|747.1|744.7|746.86|744.46|0
1651756990000|2022-05-05 13:23:10|746.98|744.58|747.1|744.7|747.34|744.94|746.98|744.58|0
1651757000000|2022-05-05 13:23:20|746.98|744.58|747.58|745.18|747.58|745.18|746.98|744.58|0
1651757010000|2022-05-05 13:23:30|747.46|745.06|747.58|745.18|747.58|745.18|747.46|745.06|0
1651757020000|2022-05-05 13:23:40|747.82|745.42|747.34|744.94|747.82|745.42|747.1|744.7|0
1651757030000|2022-05-05 13:23:50|747.1|744.7|747.58|745.18|747.58|745.18|747.1|744.7|0
1651757040000|2022-05-05 13:24:00|747.1|744.7|746.38|743.98|747.1|744.7|746.38|743.98|0
1651757050000|2022-05-05 13:24:10|746.62|744.22|746.14|743.74|746.86|744.46|746.14|743.74|0
1651757060000|2022-05-05 13:24:20|746.02|743.62|746.62|744.22|746.62|744.22|746.02|743.62|0
1651757070000|2022-05-05 13:24:30|746.38|743.98|745.9|743.5|746.38|743.98|745.9|743.5|0
1651757080000|2022-05-05 13:24:40|746.14|743.74|745.9|743.5|746.14|743.74|745.9|743.5|0
1651757090000|2022-05-05 13:24:50|745.66|743.26|748.54|746.14|748.54|746.14|745.66|743.26|0
1651757100000|2022-05-05 13:25:00|748.78|746.38|749.26|746.86|749.26|746.86|748.78|746.38|0
1651757110000|2022-05-05 13:25:10|748.78|746.38|749.02|746.62|749.02|746.62|748.78|746.38|0
1651757120000|2022-05-05 13:25:20|748.9|746.5|748.78|746.38|749.02|746.62|748.78|746.38|0
1651757130000|2022-05-05 13:25:30|749.02|746.62|749.74|747.34|749.74|747.34|749.02|746.62|0
1651757140000|2022-05-05 13:25:40|749.5|747.1|750.22|747.82|750.22|747.82|749.5|747.1|0
1651757150000|2022-05-05 13:25:50|750.46|748.06|750.46|748.06|750.46|748.06|750.46|748.06|0
1651757160000|2022-05-05 13:26:00|750.22|747.82|750.22|747.82|750.22|747.82|750.22|747.82|0
1651757170000|2022-05-05 13:26:10|749.98|747.58|749.74|747.34|750.46|748.06|749.74|747.34|0
1651757180000|2022-05-05 13:26:20|749.98|747.58|750.46|748.06|750.46|748.06|749.98|747.58|0
1651757190000|2022-05-05 13:26:30|750.22|747.82|750.22|747.82|750.46|748.06|750.22|747.82|0
1651757200000|2022-05-05 13:26:40|750.46|748.06|750.94|748.54|750.94|748.54|750.46|748.06|0
1651757210000|2022-05-05 13:26:50|750.7|748.3|750.94|748.54|750.94|748.54|750.7|748.3|0
1651757220000|2022-05-05 13:27:00|750.7|748.3|750.46|748.06|750.7|748.3|750.46|748.06|0
1651757230000|2022-05-05 13:27:10|750.22|747.82|749.02|746.62|750.22|747.82|749.02|746.62|0
1651757240000|2022-05-05 13:27:20|748.78|746.38|748.78|746.38|748.78|746.38|748.78|746.38|0
1651757250000|2022-05-05 13:27:30|749.26|746.86|749.26|746.86|749.38|746.98|749.14|746.74|0
1651757260000|2022-05-05 13:27:40|749.5|747.1|750.46|748.06|750.46|748.06|749.5|747.1|0
1651757270000|2022-05-05 13:27:50|750.7|748.3|750.94|748.54|751.06|748.66|750.7|748.3|0
1651757280000|2022-05-05 13:28:00|751.42|749.02|751.66|749.26|751.9|749.5|751.42|749.02|0
1651757290000|2022-05-05 13:28:10|751.42|749.02|750.94|748.54|751.66|749.26|750.94|748.54|0
1651757300000|2022-05-05 13:28:20|751.18|748.78|751.42|749.02|751.42|749.02|750.94|748.54|0
1651757310000|2022-05-05 13:28:30|751.66|749.26|751.9|749.5|751.9|749.5|751.42|749.02|0
1651757320000|2022-05-05 13:28:40|751.66|749.26|750.82|748.42|751.66|749.26|750.82|748.42|0
1651757330000|2022-05-05 13:28:50|750.46|748.06|750.94|748.54|750.94|748.54|750.46|748.06|0
1651757340000|2022-05-05 13:29:00|751.18|748.78|751.66|749.26|751.66|749.26|751.18|748.78|0
1651757350000|2022-05-05 13:29:10|751.42|749.02|751.18|748.78|751.66|749.26|751.18|748.78|0
1651757360000|2022-05-05 13:29:20|751.3|748.9|751.42|749.02|751.42|749.02|751.18|748.78|0
1651757370000|2022-05-05 13:29:30|751.18|748.78|751.42|749.02|751.42|749.02|750.94|748.54|0
1651757380000|2022-05-05 13:29:40|751.66|749.26|752.14|749.74|752.14|749.74|751.66|749.26|0
1651757390000|2022-05-05 13:29:50|751.66|749.26|752.38|749.98|752.38|749.98|751.66|749.26|0
1651757400000|2022-05-05 13:30:00|752.62|750.22|751.42|749.02|752.86|750.46|751.42|749.02|0
1651757410000|2022-05-05 13:30:10|752.14|749.74|752.62|750.22|752.62|750.22|751.66|749.26|0
1651757420000|2022-05-05 13:30:20|754.78|752.38|752.62|750.22|754.78|752.38|752.62|750.22|0
1651757430000|2022-05-05 13:30:30|753.58|751.18|755.98|753.58|755.98|753.58|753.1|750.7|0
1651757440000|2022-05-05 13:30:40|754.06|751.66|754.54|752.14|755.02|752.62|754.06|751.66|0
1651757450000|2022-05-05 13:30:50|754.06|751.66|753.58|751.18|754.54|752.14|753.1|750.7|0
1651757460000|2022-05-05 13:31:00|753.82|751.42|754.06|751.66|754.06|751.66|753.1|750.7|0
1651757470000|2022-05-05 13:31:10|753.1|750.7|754.06|751.66|754.06|751.66|753.1|750.7|0
1651757480000|2022-05-05 13:31:20|753.34|750.94|755.98|753.58|755.98|753.58|753.34|750.94|0
1651757490000|2022-05-05 13:31:30|755.5|753.1|756.22|753.82|756.35|753.95|755.5|753.1|0
1651757500000|2022-05-05 13:31:40|756.59|754.19|756.71|754.31|757.67|755.27|756.59|754.19|0
1651757510000|2022-05-05 13:31:50|756.95|754.55|755.74|753.34|757.43|755.03|755.74|753.34|0
1651757520000|2022-05-05 13:32:00|756.46|754.06|757.43|755.03|757.67|755.27|756.46|754.06|0
1651757530000|2022-05-05 13:32:10|757.67|755.27|758.63|756.23|758.63|756.23|756.35|753.95|0
1651757540000|2022-05-05 13:32:20|758.15|755.75|757.67|755.27|758.15|755.75|757.67|755.27|0
1651757550000|2022-05-05 13:32:30|757.43|755.03|757.67|755.27|757.67|755.27|757.43|755.03|0
1651757560000|2022-05-05 13:32:40|757.19|754.79|758.87|756.47|758.87|756.47|757.19|754.79|0
1651757570000|2022-05-05 13:32:50|760.79|758.39|760.55|758.15|760.79|758.39|760.31|757.91|0
1651757580000|2022-05-05 13:33:00|761.76|759.36|762.48|760.08|762.96|760.56|761.76|759.36|0
1651757590000|2022-05-05 13:33:10|761.76|759.36|761.04|758.64|762|759.6|761.04|758.64|0
1651757600000|2022-05-05 13:33:20|760.31|757.91|762|759.6|762|759.6|760.31|757.91|0
1651757610000|2022-05-05 13:33:30|761.04|758.64|761.04|758.64|761.52|759.12|761.04|758.64|0
1651757620000|2022-05-05 13:33:40|761.28|758.88|759.59|757.19|761.28|758.88|759.59|757.19|0
1651757630000|2022-05-05 13:33:50|758.87|756.47|758.87|756.47|759.59|757.19|758.87|756.47|0
1651757640000|2022-05-05 13:34:00|759.96|757.56|759.35|756.95|759.96|757.56|759.35|756.95|0
1651757650000|2022-05-05 13:34:10|759.11|756.71|759.11|756.71|759.59|757.19|759.11|756.71|0
1651757660000|2022-05-05 13:34:20|758.63|756.23|758.63|756.23|759.83|757.43|758.63|756.23|0
1651757670000|2022-05-05 13:34:30|758.27|755.87|760.79|758.39|760.79|758.39|758.27|755.87|0
1651757680000|2022-05-05 13:34:40|761.76|759.36|758.15|755.75|761.76|759.36|758.15|755.75|0
1651757690000|2022-05-05 13:34:50|759.11|756.71|758.87|756.47|759.11|756.71|758.51|756.11|0
1651757700000|2022-05-05 13:35:00|757.67|755.27|756.22|753.82|757.67|755.27|756.22|753.82|0
1651757710000|2022-05-05 13:35:10|757.31|754.91|754.54|752.14|757.31|754.91|754.54|752.14|0
1651757720000|2022-05-05 13:35:20|755.02|752.62|755.26|752.86|755.26|752.86|755.02|752.62|0
1651757730000|2022-05-05 13:35:30|755.5|753.1|755.5|753.1|755.5|753.1|754.78|752.38|0
1651757740000|2022-05-05 13:35:40|756.22|753.82|755.26|752.86|756.22|753.82|755.26|752.86|0
1651757750000|2022-05-05 13:35:50|755.5|753.1|755.74|753.34|755.74|753.34|754.91|752.51|0
1651757760000|2022-05-05 13:36:00|755.26|752.86|756.22|753.82|756.22|753.82|755.26|752.86|0
1651757770000|2022-05-05 13:36:10|756.46|754.06|755.87|753.47|756.46|754.06|755.87|753.47|0
1651757780000|2022-05-05 13:36:20|756.46|754.06|757.91|755.51|757.91|755.51|756.46|754.06|0
1651757790000|2022-05-05 13:36:30|757.67|755.27|757.55|755.15|757.91|755.51|757.55|755.15|0
1651757800000|2022-05-05 13:36:40|757.67|755.27|758.15|755.75|758.15|755.75|756.95|754.55|0
1651757810000|2022-05-05 13:36:50|759.72|757.32|758.63|756.23|759.83|757.43|758.63|756.23|0
1651757820000|2022-05-05 13:37:00|759.11|756.71|757.31|754.91|759.24|756.84|757.31|754.91|0
1651757830000|2022-05-05 13:37:10|757.19|754.79|756.7|754.3|757.43|755.03|756.7|754.3|0
1651757840000|2022-05-05 13:37:20|757.79|755.39|759.35|756.95|759.35|756.95|757.79|755.39|0
1651757850000|2022-05-05 13:37:30|758.39|755.99|758.87|756.47|758.87|756.47|758.27|755.87|0
1651757860000|2022-05-05 13:37:40|759.96|757.56|760.55|758.15|760.79|758.39|759.96|757.56|0
1651757870000|2022-05-05 13:37:50|761.28|758.88|760.79|758.39|761.28|758.88|760.79|758.39|0
1651757880000|2022-05-05 13:38:00|761.04|758.64|759.83|757.43|761.04|758.64|759.83|757.43|0
1651757890000|2022-05-05 13:38:10|760.55|758.15|758.39|755.99|760.55|758.15|758.39|755.99|0
1651757900000|2022-05-05 13:38:20|759.35|756.95|758.15|755.75|759.35|756.95|758.03|755.63|0
1651757910000|2022-05-05 13:38:30|757.91|755.51|757.91|755.51|758.15|755.75|757.91|755.51|0
1651757920000|2022-05-05 13:38:40|757.67|755.27|755.5|753.1|757.67|755.27|755.5|753.1|0
1651757930000|2022-05-05 13:38:50|756.68|754.28|759.32|756.92|759.32|756.92|756.33|753.93|0
1651757940000|2022-05-05 13:39:00|757.88|755.48|757.16|754.76|757.88|755.48|757.16|754.76|0
1651757950000|2022-05-05 13:39:10|756.44|754.04|758.36|755.96|758.36|755.96|756.2|753.8|0
1651757960000|2022-05-05 13:39:20|759.69|757.29|758.84|756.44|759.69|757.29|758.36|755.96|0
1651757970000|2022-05-05 13:39:30|758.6|756.2|758.12|755.72|758.6|756.2|758.12|755.72|0
1651757980000|2022-05-05 13:39:40|759.08|756.68|759.08|756.68|760.04|757.64|758.84|756.44|0
1651757990000|2022-05-05 13:39:50|758.84|756.44|758.12|755.72|758.84|756.44|757.77|755.37|0
1651758000000|2022-05-05 13:40:00|759.32|756.92|757.88|755.48|759.32|756.92|757.64|755.24|0
1651758010000|2022-05-05 13:40:10|757.77|755.37|756.08|753.68|757.77|755.37|756.08|753.68|0
1651758020000|2022-05-05 13:40:20|755.72|753.32|757.16|754.76|757.16|754.76|755.72|753.32|0
1651758030000|2022-05-05 13:40:30|756.92|754.52|755.72|753.32|756.92|754.52|755.72|753.32|0
1651758040000|2022-05-05 13:40:40|755.96|753.56|755|752.6|755.96|753.56|755|752.6|0
1651758050000|2022-05-05 13:40:50|755.48|753.08|757.16|754.76|757.16|754.76|755.48|753.08|0
1651758060000|2022-05-05 13:41:00|757.88|755.48|757.64|755.24|757.88|755.48|757.4|755|0
1651758070000|2022-05-05 13:41:10|755.96|753.56|755.48|753.08|755.96|753.56|755|752.6|0
1651758080000|2022-05-05 13:41:20|755|752.6|754.52|752.12|755|752.6|754.28|751.88|0
1651758090000|2022-05-05 13:41:30|753.8|751.4|751.88|749.48|753.8|751.4|751.88|749.48|0
1651758100000|2022-05-05 13:41:40|752.6|750.2|752.36|749.96|753.08|750.68|752.12|749.72|0
1651758110000|2022-05-05 13:41:50|752.84|750.44|754.52|752.12|754.52|752.12|752.84|750.44|0
1651758120000|2022-05-05 13:42:00|755.24|752.84|755.48|753.08|755.96|753.56|755|752.6|0
1651758130000|2022-05-05 13:42:10|755.96|753.56|755.48|753.08|756.68|754.28|755.48|753.08|0
1651758140000|2022-05-05 13:42:20|755.72|753.32|755.96|753.56|756.44|754.04|755.72|753.32|0
1651758150000|2022-05-05 13:42:30|756.44|754.04|756.68|754.28|757.16|754.76|756.44|754.04|0
1651758160000|2022-05-05 13:42:40|756.2|753.8|756.68|754.28|756.92|754.52|756.2|753.8|0
1651758170000|2022-05-05 13:42:50|757.16|754.76|757.64|755.24|757.88|755.48|757.16|754.76|0
1651758180000|2022-05-05 13:43:00|758.36|755.96|758.6|756.2|759.45|757.05|758.36|755.96|0
1651758190000|2022-05-05 13:43:10|759.8|757.4|759.8|757.4|759.8|757.4|758.6|756.2|0
1651758200000|2022-05-05 13:43:20|760.28|757.88|761.01|758.61|761.01|758.61|759.8|757.4|0
1651758210000|2022-05-05 13:43:30|761.97|759.57|761.73|759.33|762.09|759.69|761.73|759.33|0
1651758220000|2022-05-05 13:43:40|761.61|759.21|761.97|759.57|761.97|759.57|761.25|758.85|0
1651758230000|2022-05-05 13:43:50|761.73|759.33|762.93|760.53|762.93|760.53|761.73|759.33|0
1651758240000|2022-05-05 13:44:00|762.69|760.29|762.93|760.53|762.93|760.53|762.21|759.81|0
1651758250000|2022-05-05 13:44:10|763.41|761.01|765.34|762.94|766.54|764.14|763.41|761.01|0
1651758260000|2022-05-05 13:44:20|766.06|763.66|766.3|763.9|767.02|764.62|766.06|763.66|0
1651758270000|2022-05-05 13:44:30|767.02|764.62|767.74|765.34|767.74|765.34|767.02|764.62|0
1651758280000|2022-05-05 13:44:40|768.71|766.31|769.55|767.15|769.55|767.15|768.71|766.31|0
1651758290000|2022-05-05 13:44:50|769.67|767.27|769.19|766.79|769.67|767.27|768.95|766.55|0
1651758300000|2022-05-05 13:45:00|768.71|766.31|768.11|765.71|768.71|766.31|768.11|765.71|0
1651758310000|2022-05-05 13:45:10|768.59|766.19|769.67|767.27|769.67|767.27|768.59|766.19|0
1651758320000|2022-05-05 13:45:20|769.19|766.79|767.98|765.58|769.19|766.79|767.74|765.34|0
1651758330000|2022-05-05 13:45:30|769.43|767.03|767.74|765.34|769.43|767.03|767.74|765.34|0
1651758340000|2022-05-05 13:45:40|768.47|766.07|770.39|767.99|770.39|767.99|768.22|765.82|0
1651758350000|2022-05-05 13:45:50|770.63|768.23|771.12|768.72|771.12|768.72|770.63|768.23|0
1651758360000|2022-05-05 13:46:00|770.63|768.23|771.12|768.72|771.36|768.96|770.63|768.23|0
1651758370000|2022-05-05 13:46:10|771.84|769.44|772.8|770.4|772.8|770.4|771.84|769.44|0
1651758380000|2022-05-05 13:46:20|773.28|770.88|773.28|770.88|773.28|770.88|773.04|770.64|0
1651758390000|2022-05-05 13:46:30|774.01|771.61|774.62|772.22|774.62|772.22|774.01|771.61|0
1651758400000|2022-05-05 13:46:40|774.49|772.09|774.01|771.61|774.49|772.09|774.01|771.61|0
1651758410000|2022-05-05 13:46:50|773.53|771.13|772.56|770.16|773.53|771.13|772.56|770.16|0
1651758420000|2022-05-05 13:47:00|773.04|770.64|774.25|771.85|774.25|771.85|773.04|770.64|0
1651758430000|2022-05-05 13:47:10|773.77|771.37|774.01|771.61|774.01|771.61|773.77|771.37|0
1651758440000|2022-05-05 13:47:20|773.77|771.37|773.77|771.37|774.01|771.61|773.65|771.25|0
1651758450000|2022-05-05 13:47:30|773.04|770.64|772.32|769.92|773.04|770.64|771.84|769.44|0
1651758460000|2022-05-05 13:47:40|772.49|770.09|772.25|769.85|772.49|770.09|772.25|769.85|0
1651758470000|2022-05-05 13:47:50|772.49|770.09|772.73|770.33|772.73|770.33|772.01|769.61|0
1651758480000|2022-05-05 13:48:00|772.25|769.85|772.97|770.57|773.45|771.05|772.25|769.85|0
1651758490000|2022-05-05 13:48:10|772.73|770.33|774.18|771.78|774.18|771.78|772.73|770.33|0
1651758500000|2022-05-05 13:48:20|773.94|771.54|774.42|772.02|774.42|772.02|773.7|771.3|0
1651758510000|2022-05-05 13:48:30|773.7|771.3|774.42|772.02|774.42|772.02|773.7|771.3|0
1651758520000|2022-05-05 13:48:40|774.66|772.26|773.7|771.3|774.66|772.26|773.7|771.3|0
1651758530000|2022-05-05 13:48:50|772.38|769.98|772.25|769.85|772.73|770.33|772.25|769.85|0
1651758540000|2022-05-05 13:49:00|773.1|770.7|773.21|770.81|773.94|771.54|773.1|770.7|0
1651758550000|2022-05-05 13:49:10|773.7|771.3|773.94|771.54|773.94|771.54|773.21|770.81|0
1651758560000|2022-05-05 13:49:20|774.06|771.66|774.66|772.26|774.66|772.26|774.06|771.66|0
1651758570000|2022-05-05 13:49:30|774.42|772.02|775.86|773.46|775.86|773.46|774.42|772.02|0
1651758580000|2022-05-05 13:49:40|776.34|773.94|776.82|774.42|776.82|774.42|775.62|773.22|0
1651758590000|2022-05-05 13:49:50|776.1|773.7|776.34|773.94|776.34|773.94|776.1|773.7|0
1651758600000|2022-05-05 13:50:00|776.58|774.18|778.51|776.11|778.51|776.11|776.58|774.18|0
1651758610000|2022-05-05 13:50:10|778.27|775.87|776.82|774.42|778.27|775.87|776.82|774.42|0
1651758620000|2022-05-05 13:50:20|776.1|773.7|775.86|773.46|776.34|773.94|775.38|772.98|0
1651758630000|2022-05-05 13:50:30|775.62|773.22|774.9|772.5|775.62|773.22|774.9|772.5|0
1651758640000|2022-05-05 13:50:40|774.54|772.14|774.18|771.78|774.54|772.14|774.18|771.78|0
1651758650000|2022-05-05 13:50:50|773.45|771.05|774.42|772.02|774.42|772.02|773.45|771.05|0
1651758660000|2022-05-05 13:51:00|774.66|772.26|774.9|772.5|775.62|773.22|774.66|772.26|0
1651758670000|2022-05-05 13:51:10|774.18|771.78|773.21|770.81|774.42|772.02|773.21|770.81|0
1651758680000|2022-05-05 13:51:20|772.25|769.85|772.97|770.57|772.97|770.57|772.25|769.85|0
1651758690000|2022-05-05 13:51:30|773.1|770.7|773.21|770.81|773.82|771.42|773.1|770.7|0
1651758700000|2022-05-05 13:51:40|772.97|770.57|774.18|771.78|774.18|771.78|772.97|770.57|0
1651758710000|2022-05-05 13:51:50|774.42|772.02|773.21|770.81|774.42|772.02|773.21|770.81|0
1651758720000|2022-05-05 13:52:00|772.97|770.57|775.14|772.74|775.14|772.74|772.97|770.57|0
1651758730000|2022-05-05 13:52:10|776.1|773.7|775.86|773.46|776.1|773.7|775.38|772.98|0
1651758740000|2022-05-05 13:52:20|775.62|773.22|775.38|772.98|775.86|773.46|775.38|772.98|0
1651758750000|2022-05-05 13:52:30|775.62|773.22|775.62|773.22|775.86|773.46|775.62|773.22|0
1651758760000|2022-05-05 13:52:40|776.1|773.7|776.34|773.94|776.34|773.94|776.1|773.7|0
1651758770000|2022-05-05 13:52:50|775.62|773.22|773.94|771.54|775.62|773.22|773.7|771.3|0
1651758780000|2022-05-05 13:53:00|774.42|772.02|775.26|772.86|775.38|772.98|774.42|772.02|0
1651758790000|2022-05-05 13:53:10|775.38|772.98|775.86|773.46|775.86|773.46|775.14|772.74|0
1651758800000|2022-05-05 13:53:20|774.9|772.5|775.38|772.98|775.38|772.98|774.06|771.66|0
1651758810000|2022-05-05 13:53:30|775.14|772.74|775.62|773.22|775.62|773.22|774.66|772.26|0
1651758820000|2022-05-05 13:53:40|776.1|773.7|777.06|774.66|777.06|774.66|776.1|773.7|0
1651758830000|2022-05-05 13:53:50|777.31|774.91|778.27|775.87|778.27|775.87|777.31|774.91|0
1651758840000|2022-05-05 13:54:00|778.51|776.11|779.23|776.83|779.47|777.07|778.51|776.11|0
1651758850000|2022-05-05 13:54:10|778.75|776.35|776.34|773.94|778.75|776.35|776.34|773.94|0
1651758860000|2022-05-05 13:54:20|776.1|773.7|777.31|774.91|777.31|774.91|776.1|773.7|0
1651758870000|2022-05-05 13:54:30|778.51|776.11|778.51|776.11|778.51|776.11|778.03|775.63|0
1651758880000|2022-05-05 13:54:40|777.55|775.15|778.03|775.63|778.03|775.63|777.55|775.15|0
1651758890000|2022-05-05 13:54:50|778.27|775.87|777.79|775.39|778.51|776.11|777.79|775.39|0
1651758900000|2022-05-05 13:55:00|778.03|775.63|775.86|773.46|778.03|775.63|775.86|773.46|0
1651758910000|2022-05-05 13:55:10|775.14|772.74|777.06|774.66|777.06|774.66|775.14|772.74|0
1651758920000|2022-05-05 13:55:20|776.82|774.42|778.51|776.11|778.51|776.11|776.58|774.18|0
1651758930000|2022-05-05 13:55:30|778.75|776.35|779.12|776.72|779.12|776.72|778.27|775.87|0
1651758940000|2022-05-05 13:55:40|778.51|776.11|779.23|776.83|779.23|776.83|778.51|776.11|0
1651758950000|2022-05-05 13:55:50|780.2|777.8|781.16|778.76|781.16|778.76|780.2|777.8|0
1651758960000|2022-05-05 13:56:00|780.92|778.52|780.92|778.52|780.92|778.52|779.95|777.55|0
1651758970000|2022-05-05 13:56:10|780.68|778.28|782.12|779.72|782.12|779.72|780.68|778.28|0
1651758980000|2022-05-05 13:56:20|781.88|779.48|782.85|780.45|782.85|780.45|781.88|779.48|0
1651758990000|2022-05-05 13:56:30|782.36|779.96|782.36|779.96|782.36|779.96|782.12|779.72|0
1651759000000|2022-05-05 13:56:40|782.85|780.45|783.09|780.69|783.09|780.69|782.36|779.96|0
1651759010000|2022-05-05 13:56:50|783.81|781.41|784.29|781.89|784.53|782.13|783.81|781.41|0
1651759020000|2022-05-05 13:57:00|783.57|781.17|782.61|780.21|783.57|781.17|782.61|780.21|0
1651759030000|2022-05-05 13:57:10|783.09|780.69|784.05|781.65|784.05|781.65|783.09|780.69|0
1651759040000|2022-05-05 13:57:20|784.29|781.89|785.02|782.62|785.02|782.62|784.29|781.89|0
1651759050000|2022-05-05 13:57:30|785.5|783.1|785.02|782.62|785.5|783.1|785.02|782.62|0
1651759060000|2022-05-05 13:57:40|785.26|782.86|785.5|783.1|785.5|783.1|785.02|782.62|0
1651759070000|2022-05-05 13:57:50|785.02|782.62|784.29|781.89|785.14|782.74|784.29|781.89|0
1651759080000|2022-05-05 13:58:00|784.05|781.65|784.29|781.89|784.53|782.13|784.05|781.65|0
1651759090000|2022-05-05 13:58:10|784.78|782.38|783.33|780.93|784.78|782.38|783.33|780.93|0
1651759100000|2022-05-05 13:58:20|783.81|781.41|783.09|780.69|783.81|781.41|783.09|780.69|0
1651759110000|2022-05-05 13:58:30|783.33|780.93|782.85|780.45|783.33|780.93|782.36|779.96|0
1651759120000|2022-05-05 13:58:40|782.61|780.21|780.56|778.16|782.61|780.21|780.56|778.16|0
1651759130000|2022-05-05 13:58:50|780.92|778.52|780.92|778.52|780.92|778.52|780.44|778.04|0
1651759140000|2022-05-05 13:59:00|781.28|778.88|782.36|779.96|782.36|779.96|781.28|778.88|0
1651759150000|2022-05-05 13:59:10|782.73|780.33|782.36|779.96|782.73|780.33|782.12|779.72|0
1651759160000|2022-05-05 13:59:20|782.85|780.45|782.36|779.96|782.85|780.45|782.36|779.96|0
1651759170000|2022-05-05 13:59:30|781.4|779|780.44|778.04|781.4|779|780.32|777.92|0
1651759180000|2022-05-05 13:59:40|780.2|777.8|779.71|777.31|780.2|777.8|779.23|776.83|0
1651759190000|2022-05-05 13:59:50|780.44|778.04|781.4|779|781.4|779|780.44|778.04|0
1651759200000|2022-05-05 14:00:00|781.64|779.24|782.85|780.45|782.85|780.45|781.64|779.24|0
1651759210000|2022-05-05 14:00:10|782.36|779.96|783.09|780.69|783.09|780.69|782.36|779.96|0
1651759220000|2022-05-05 14:00:20|783.81|781.41|782.12|779.72|783.81|781.41|782.12|779.72|0
1651759230000|2022-05-05 14:00:30|781.4|779|781.88|779.48|781.88|779.48|781.4|779|0
1651759240000|2022-05-05 14:00:40|781.64|779.24|784.18|781.78|784.18|781.78|781.64|779.24|0
1651759250000|2022-05-05 14:00:50|784.53|782.13|786.71|784.31|786.95|784.55|784.53|782.13|0
1651759260000|2022-05-05 14:01:00|785.02|782.62|783.09|780.69|785.02|782.62|783.09|780.69|0
1651759270000|2022-05-05 14:01:10|782.85|780.45|785.02|782.62|785.02|782.62|782.85|780.45|0
1651759280000|2022-05-05 14:01:20|784.53|782.13|784.05|781.65|784.53|782.13|784.05|781.65|0
1651759290000|2022-05-05 14:01:30|784.53|782.13|784.53|782.13|784.78|782.38|784.42|782.02|0
1651759300000|2022-05-05 14:01:40|784.29|781.89|784.78|782.38|784.78|782.38|784.05|781.65|0
1651759310000|2022-05-05 14:01:50|784.53|782.13|785.26|782.86|785.26|782.86|784.53|782.13|0
1651759320000|2022-05-05 14:02:00|785.62|783.22|787.19|784.79|787.19|784.79|785.62|783.22|0
1651759330000|2022-05-05 14:02:10|786.46|784.06|788.15|785.75|788.15|785.75|786.46|784.06|0
1651759340000|2022-05-05 14:02:20|788.64|786.24|788.64|786.24|788.64|786.24|788.39|785.99|0
1651759350000|2022-05-05 14:02:30|788.88|786.48|789.36|786.96|789.36|786.96|788.39|785.99|0
1651759360000|2022-05-05 14:02:40|789.6|787.2|790.33|787.93|790.33|787.93|789.6|787.2|0
1651759370000|2022-05-05 14:02:50|790.08|787.68|791.05|788.65|791.05|788.65|790.08|787.68|0
1651759380000|2022-05-05 14:03:00|790.81|788.41|788.88|786.48|790.81|788.41|788.88|786.48|0
1651759390000|2022-05-05 14:03:10|789.12|786.72|789.84|787.44|789.84|787.44|789.12|786.72|0
1651759400000|2022-05-05 14:03:20|790.08|787.68|790.33|787.93|790.33|787.93|789.84|787.44|0
1651759410000|2022-05-05 14:03:30|791.2|788.8|791.69|789.29|791.69|789.29|791.2|788.8|0
1651759420000|2022-05-05 14:03:40|791.44|789.04|790.57|788.17|791.44|789.04|790.24|787.84|0
1651759430000|2022-05-05 14:03:50|790.69|788.29|790.2|787.8|791.41|789.01|790.2|787.8|0
1651759440000|2022-05-05 14:04:00|790.44|788.04|790.68|788.28|790.93|788.53|790.44|788.04|0
1651759450000|2022-05-05 14:04:10|791.17|788.77|791.41|789.01|791.41|789.01|791.17|788.77|0
1651759460000|2022-05-05 14:04:20|791.89|789.49|792.85|790.45|792.85|790.45|791.89|789.49|0
1651759470000|2022-05-05 14:04:30|794.06|791.66|795.02|792.62|795.26|792.86|794.06|791.66|0
1651759480000|2022-05-05 14:04:40|793.57|791.17|794.06|791.66|794.3|791.9|793.57|791.17|0
1651759490000|2022-05-05 14:04:50|793.82|791.42|794.78|792.38|794.78|792.38|793.82|791.42|0
1651759500000|2022-05-05 14:05:00|795.02|792.62|795.74|793.34|796.71|794.31|795.02|792.62|0
1651759510000|2022-05-05 14:05:10|796.47|794.07|798.88|796.48|798.88|796.48|796.47|794.07|0
1651759520000|2022-05-05 14:05:20|798.64|796.24|800.57|798.17|800.57|798.17|798.64|796.24|0
1651759530000|2022-05-05 14:05:30|800.81|798.41|801.29|798.89|801.29|798.89|800.57|798.17|0
1651759540000|2022-05-05 14:05:40|800.81|798.41|800.08|797.68|800.81|798.41|800.08|797.68|0
1651759550000|2022-05-05 14:05:50|797.67|795.27|797.19|794.79|797.67|795.27|797.19|794.79|0
1651759560000|2022-05-05 14:06:00|797.67|795.27|798.88|796.48|799.12|796.72|797.67|795.27|0
1651759570000|2022-05-05 14:06:10|797.43|795.03|797.19|794.79|797.43|795.03|796.47|794.07|0
1651759580000|2022-05-05 14:06:20|798.15|795.75|797.67|795.27|798.88|796.48|797.67|795.27|0
1651759590000|2022-05-05 14:06:30|797.19|794.79|796.23|793.83|797.19|794.79|796.23|793.83|0
1651759600000|2022-05-05 14:06:40|795.74|793.34|795.95|793.55|795.98|793.58|795.74|793.34|0
1651759610000|2022-05-05 14:06:50|796.19|793.79|796.55|794.15|796.55|794.15|796.19|793.79|0
1651759620000|2022-05-05 14:07:00|796.91|794.51|795.47|793.07|796.91|794.51|795.47|793.07|0
1651759630000|2022-05-05 14:07:10|794.74|792.34|797.63|795.23|797.87|795.47|794.74|792.34|0
1651759640000|2022-05-05 14:07:20|798.6|796.2|799.32|796.92|799.32|796.92|798.6|796.2|0
1651759650000|2022-05-05 14:07:30|799.56|797.16|799.44|797.04|799.56|797.16|798.84|796.44|0
1651759660000|2022-05-05 14:07:40|799.56|797.16|800.52|798.12|800.52|798.12|799.56|797.16|0
1651759670000|2022-05-05 14:07:50|801.49|799.09|803.42|801.02|803.42|801.02|801.49|799.09|0
1651759680000|2022-05-05 14:08:00|803.9|801.5|805.83|803.43|805.83|803.43|803.9|801.5|0
1651759690000|2022-05-05 14:08:10|805.47|803.07|805.1|802.7|806.07|803.67|805.1|802.7|0
1651759700000|2022-05-05 14:08:20|804.14|801.74|803.18|800.78|804.38|801.98|803.18|800.78|0
1651759710000|2022-05-05 14:08:30|802.93|800.53|803.3|800.9|803.3|800.9|802.93|800.53|0
1651759720000|2022-05-05 14:08:40|803.9|801.5|806.31|803.91|806.31|803.91|803.9|801.5|0
1651759730000|2022-05-05 14:08:50|806.79|804.39|806.2|803.8|806.92|804.52|806.2|803.8|0
1651759740000|2022-05-05 14:09:00|806.55|804.15|804.38|801.98|806.55|804.15|804.38|801.98|0
1651759750000|2022-05-05 14:09:10|802.34|799.94|802.93|800.53|802.93|800.53|801.97|799.57|0
1651759760000|2022-05-05 14:09:20|802.69|800.29|804.38|801.98|804.38|801.98|802.21|799.81|0
1651759770000|2022-05-05 14:09:30|805.1|802.7|805.1|802.7|805.59|803.19|805.1|802.7|0
1651759780000|2022-05-05 14:09:40|803.66|801.26|802.45|800.05|803.66|801.26|802.45|800.05|0
1651759790000|2022-05-05 14:09:50|802.21|799.81|802.21|799.81|802.82|800.42|802.21|799.81|0
1651759800000|2022-05-05 14:10:00|802.45|800.05|803.66|801.26|803.66|801.26|802.34|799.94|0
1651759810000|2022-05-05 14:10:10|803.42|801.02|803.42|801.02|803.42|801.02|801.97|799.57|0
1651759820000|2022-05-05 14:10:20|802.82|800.42|802.21|799.81|803.18|800.78|802.21|799.81|0
1651759830000|2022-05-05 14:10:30|801.97|799.57|801.01|798.61|802.21|799.81|801.01|798.61|0
1651759840000|2022-05-05 14:10:40|801.49|799.09|800.76|798.36|801.97|799.57|800.76|798.36|0
1651759850000|2022-05-05 14:10:50|801.25|798.85|802.21|799.81|802.21|799.81|801.25|798.85|0
1651759860000|2022-05-05 14:11:00|803.42|801.02|803.9|801.5|804.14|801.74|803.42|801.02|0
1651759870000|2022-05-05 14:11:10|803.18|800.78|804.62|802.22|804.62|802.22|803.18|800.78|0
1651759880000|2022-05-05 14:11:20|805.83|803.43|805.83|803.43|805.83|803.43|805.35|802.95|0
1651759890000|2022-05-05 14:11:30|805.1|802.7|806.55|804.15|806.55|804.15|805.1|802.7|0
1651759900000|2022-05-05 14:11:40|807.03|804.63|809.21|806.81|809.21|806.81|807.03|804.63|0
1651759910000|2022-05-05 14:11:50|811.14|808.74|813.2|810.8|813.2|810.8|810.9|808.5|0
1651759920000|2022-05-05 14:12:00|813.31|810.91|811.51|809.11|813.31|810.91|809.69|807.29|0
1651759930000|2022-05-05 14:12:10|812.11|809.71|808.97|806.57|812.11|809.71|808.97|806.57|0
1651759940000|2022-05-05 14:12:20|809.93|807.53|809.45|807.05|809.93|807.53|809.09|806.69|0
1651759950000|2022-05-05 14:12:30|808.97|806.57|809.69|807.29|809.69|807.29|808.97|806.57|0
1651759960000|2022-05-05 14:12:40|812.11|809.71|809.93|807.53|812.11|809.71|809.93|807.53|0
1651759970000|2022-05-05 14:12:50|811.38|808.98|810.17|807.77|811.38|808.98|810.17|807.77|0
1651759980000|2022-05-05 14:13:00|809.93|807.53|809.93|807.53|809.93|807.53|808.97|806.57|0
1651759990000|2022-05-05 14:13:10|810.17|807.77|810.78|808.38|810.9|808.5|810.17|807.77|0
1651760000000|2022-05-05 14:13:20|809.45|807.05|810.66|808.26|810.66|808.26|809.45|807.05|0
1651760010000|2022-05-05 14:13:30|811.38|808.98|809.93|807.53|811.38|808.98|809.82|807.42|0
1651760020000|2022-05-05 14:13:40|808.24|805.84|808|805.6|808.24|805.84|806.79|804.39|0
1651760030000|2022-05-05 14:13:50|807.64|805.24|807.03|804.63|807.64|805.24|806.79|804.39|0
1651760040000|2022-05-05 14:14:00|807.52|805.12|805.83|803.43|807.52|805.12|805.83|803.43|0
1651760050000|2022-05-05 14:14:10|805.35|802.95|803.9|801.5|805.35|802.95|803.66|801.26|0
1651760060000|2022-05-05 14:14:20|803.66|801.26|803.9|801.5|804.14|801.74|803.66|801.26|0
1651760070000|2022-05-05 14:14:30|803.42|801.02|801.25|798.85|803.42|801.02|801.25|798.85|0
1651760080000|2022-05-05 14:14:40|800.04|797.64|799.8|797.4|800.76|798.36|799.8|797.4|0
1651760090000|2022-05-05 14:14:50|800.04|797.64|799.8|797.4|800.04|797.64|798.6|796.2|0
1651760100000|2022-05-05 14:15:00|798.11|795.71|799.32|796.92|799.32|796.92|798.11|795.71|0
1651760110000|2022-05-05 14:15:10|797.63|795.23|799.32|796.92|799.32|796.92|797.63|795.23|0
1651760120000|2022-05-05 14:15:20|798.6|796.2|798.6|796.2|798.6|796.2|798.35|795.95|0
1651760130000|2022-05-05 14:15:30|798.84|796.44|798.84|796.44|799.32|796.92|798.84|796.44|0
1651760140000|2022-05-05 14:15:40|800.52|798.12|800.76|798.36|800.76|798.36|800.52|798.12|0
1651760150000|2022-05-05 14:15:50|800.04|797.64|801|798.6|801|798.6|800.04|797.64|0
1651760160000|2022-05-05 14:16:00|802.41|800.01|803.74|801.34|803.86|801.46|802.41|800.01|0
1651760170000|2022-05-05 14:16:10|805.06|802.66|804.58|802.18|805.06|802.66|804.22|801.82|0
1651760180000|2022-05-05 14:16:20|804.34|801.94|804.34|801.94|804.58|802.18|804.34|801.94|0
1651760190000|2022-05-05 14:16:30|804.58|802.18|804.1|801.7|804.58|802.18|804.1|801.7|0
1651760200000|2022-05-05 14:16:40|803.13|800.73|801.93|799.53|803.13|800.73|801.93|799.53|0
1651760210000|2022-05-05 14:16:50|802.89|800.49|805.06|802.66|805.06|802.66|802.89|800.49|0
1651760220000|2022-05-05 14:17:00|807.95|805.55|805.79|803.39|808.2|805.8|805.79|803.39|0
1651760230000|2022-05-05 14:17:10|805.3|802.9|801.45|799.05|805.3|802.9|801.45|799.05|0
1651760240000|2022-05-05 14:17:20|801.69|799.29|802.17|799.77|802.17|799.77|801.21|798.81|0
1651760250000|2022-05-05 14:17:30|800.73|798.33|802.17|799.77|802.17|799.77|800.73|798.33|0
1651760260000|2022-05-05 14:17:40|804.34|801.94|803.13|800.73|804.82|802.42|802.65|800.25|0
1651760270000|2022-05-05 14:17:50|802.41|800.01|803.13|800.73|803.62|801.22|802.41|800.01|0
1651760280000|2022-05-05 14:18:00|802.89|800.49|803.38|800.98|803.38|800.98|802.89|800.49|0
1651760290000|2022-05-05 14:18:10|801.57|799.17|800.73|798.33|801.57|799.17|800.73|798.33|0
1651760300000|2022-05-05 14:18:20|800.24|797.84|799.76|797.36|800.73|798.33|799.76|797.36|0
1651760310000|2022-05-05 14:18:30|799.52|797.12|801.21|798.81|801.21|798.81|799.52|797.12|0
1651760320000|2022-05-05 14:18:40|802.78|800.38|802.89|800.49|803.38|800.98|802.41|800.01|0
1651760330000|2022-05-05 14:18:50|803.13|800.73|802.89|800.49|803.13|800.73|802.89|800.49|0
1651760340000|2022-05-05 14:19:00|803.86|801.46|804.58|802.18|804.58|802.18|803.86|801.46|0
1651760350000|2022-05-05 14:19:10|803.38|800.98|803.62|801.22|804.1|801.7|803.38|800.98|0
1651760360000|2022-05-05 14:19:20|802.17|799.77|801.09|798.69|802.17|799.77|800.97|798.57|0
1651760370000|2022-05-05 14:19:30|802.65|800.25|801.45|799.05|802.65|800.25|801.45|799.05|0
1651760380000|2022-05-05 14:19:40|802.41|800.01|801.45|799.05|802.89|800.49|801.45|799.05|0
1651760390000|2022-05-05 14:19:50|802.17|799.77|801.45|799.05|802.41|800.01|801.45|799.05|0
1651760400000|2022-05-05 14:20:00|801.69|799.29|802.89|800.49|802.89|800.49|801.45|799.05|0
1651760410000|2022-05-05 14:20:10|802.17|799.77|801.45|799.05|802.17|799.77|801.21|798.81|0
1651760420000|2022-05-05 14:20:20|803.26|800.86|804.34|801.94|804.34|801.94|803.26|800.86|0
1651760430000|2022-05-05 14:20:30|804.1|801.7|804.1|801.7|804.1|801.7|802.89|800.49|0
1651760440000|2022-05-05 14:20:40|804.58|802.18|807.23|804.83|807.23|804.83|804.58|802.18|0
1651760450000|2022-05-05 14:20:50|806.99|804.59|806.51|804.11|806.99|804.59|806.51|804.11|0
1651760460000|2022-05-05 14:21:00|807.71|805.31|806.75|804.35|807.84|805.44|806.75|804.35|0
1651760470000|2022-05-05 14:21:10|804.82|802.42|805.78|803.38|805.78|803.38|804.82|802.42|0
1651760480000|2022-05-05 14:21:20|803.86|801.46|802.17|799.77|803.86|801.46|802.17|799.77|0
1651760490000|2022-05-05 14:21:30|803.38|800.98|804.82|802.42|804.82|802.42|803.38|800.98|0
1651760500000|2022-05-05 14:21:40|805.43|803.03|805.54|803.14|805.78|803.38|805.43|803.03|0
1651760510000|2022-05-05 14:21:50|806.03|803.63|806.03|803.63|806.03|803.63|805.54|803.14|0
1651760520000|2022-05-05 14:22:00|808.44|806.04|806.27|803.87|808.44|806.04|806.27|803.87|0
1651760530000|2022-05-05 14:22:10|804.58|802.18|803.62|801.22|804.58|802.18|803.38|800.98|0
1651760540000|2022-05-05 14:22:20|804.58|802.18|803.38|800.98|804.58|802.18|803.38|800.98|0
1651760550000|2022-05-05 14:22:30|804.58|802.18|805.3|802.9|805.3|802.9|804.58|802.18|0
1651760560000|2022-05-05 14:22:40|806.27|803.87|807.47|805.07|807.47|805.07|806.27|803.87|0
1651760570000|2022-05-05 14:22:50|808.44|806.04|811.09|808.69|811.09|808.69|808.44|806.04|0
1651760580000|2022-05-05 14:23:00|811.33|808.93|811.33|808.93|811.33|808.93|810.61|808.21|0
1651760590000|2022-05-05 14:23:10|811.57|809.17|812.78|810.38|812.78|810.38|811.57|809.17|0
1651760600000|2022-05-05 14:23:20|815.19|812.79|816.64|814.24|816.64|814.24|815.19|812.79|0
1651760610000|2022-05-05 14:23:30|817.98|815.58|818.82|816.42|818.82|816.42|817.98|815.58|0
1651760620000|2022-05-05 14:23:40|817.85|815.45|817.13|814.73|817.85|815.45|817.13|814.73|0
1651760630000|2022-05-05 14:23:50|817.61|815.21|816.29|813.89|817.61|815.21|816.29|813.89|0
1651760640000|2022-05-05 14:24:00|815.92|813.52|816.27|813.87|816.4|814|815.92|813.52|0
1651760650000|2022-05-05 14:24:10|816.51|814.11|816.51|814.11|816.51|814.11|816.03|813.63|0
1651760660000|2022-05-05 14:24:20|816.27|813.87|815.79|813.39|816.64|814.24|815.79|813.39|0
1651760670000|2022-05-05 14:24:30|815.31|812.91|815.07|812.67|815.79|813.39|815.07|812.67|0
1651760680000|2022-05-05 14:24:40|815.67|813.27|817.68|815.28|817.68|815.28|815.67|813.27|0
1651760690000|2022-05-05 14:24:50|816.96|814.56|816.48|814.08|816.96|814.56|816.24|813.84|0
1651760700000|2022-05-05 14:25:00|815.75|813.35|815.51|813.11|815.99|813.59|815.27|812.87|0
1651760710000|2022-05-05 14:25:10|815.16|812.76|815.27|812.87|815.51|813.11|815.16|812.76|0
1651760720000|2022-05-05 14:25:20|814.79|812.39|815.51|813.11|815.51|813.11|814.79|812.39|0
1651760730000|2022-05-05 14:25:30|815.27|812.87|815.51|813.11|815.99|813.59|815.27|812.87|0
1651760740000|2022-05-05 14:25:40|815.03|812.63|815.27|812.87|815.27|812.87|814.07|811.67|0
1651760750000|2022-05-05 14:25:50|815.03|812.63|816.48|814.08|816.48|814.08|815.03|812.63|0
1651760760000|2022-05-05 14:26:00|815.99|813.59|816.24|813.84|817.2|814.8|815.99|813.59|0
1651760770000|2022-05-05 14:26:10|815.4|813|814.79|812.39|815.51|813.11|814.79|812.39|0
1651760780000|2022-05-05 14:26:20|815.27|812.87|814.55|812.15|815.51|813.11|814.55|812.15|0
1651760790000|2022-05-05 14:26:30|813.83|811.43|812.03|809.63|813.83|811.43|812.03|809.63|0
1651760800000|2022-05-05 14:26:40|811.91|809.51|811.91|809.51|812.27|809.87|811.91|809.51|0
1651760810000|2022-05-05 14:26:50|812.15|809.75|810.71|808.31|812.15|809.75|810.71|808.31|0
1651760820000|2022-05-05 14:27:00|810.23|807.83|811.07|808.67|811.07|808.67|810.23|807.83|0
1651760830000|2022-05-05 14:27:10|811.19|808.79|811.19|808.79|811.19|808.79|810.95|808.55|0
1651760840000|2022-05-05 14:27:20|811.91|809.51|810.71|808.31|811.91|809.51|810.71|808.31|0
1651760850000|2022-05-05 14:27:30|810.95|808.55|811.43|809.03|811.67|809.27|810.95|808.55|0
1651760860000|2022-05-05 14:27:40|811.91|809.51|810.23|807.83|811.91|809.51|810.11|807.71|0
1651760870000|2022-05-05 14:27:50|810.71|808.31|810.71|808.31|810.95|808.55|810.23|807.83|0
1651760880000|2022-05-05 14:28:00|810.23|807.83|810.71|808.31|810.71|808.31|809.98|807.58|0
1651760890000|2022-05-05 14:28:10|810.95|808.55|811.67|809.27|811.67|809.27|810.95|808.55|0
1651760900000|2022-05-05 14:28:20|811.43|809.03|812.39|809.99|812.39|809.99|811.43|809.03|0
1651760910000|2022-05-05 14:28:30|813.59|811.19|813.11|810.71|813.59|811.19|812.87|810.47|0
1651760920000|2022-05-05 14:28:40|812.87|810.47|813.47|811.07|813.47|811.07|812.87|810.47|0
1651760930000|2022-05-05 14:28:50|813.59|811.19|811.91|809.51|813.59|811.19|811.91|809.51|0
1651760940000|2022-05-05 14:29:00|812.39|809.99|812.39|809.99|812.39|809.99|812.15|809.75|0
1651760950000|2022-05-05 14:29:10|812.63|810.23|811.91|809.51|812.63|810.23|811.91|809.51|0
1651760960000|2022-05-05 14:29:20|812.15|809.75|812.99|810.59|812.99|810.59|812.15|809.75|0
1651760970000|2022-05-05 14:29:30|814.07|811.67|815.03|812.63|815.03|812.63|813.83|811.43|0
1651760980000|2022-05-05 14:29:40|815.99|813.59|815.75|813.35|816.72|814.32|815.75|813.35|0
1651760990000|2022-05-05 14:29:50|815.99|813.59|816.72|814.32|816.72|814.32|815.75|813.35|0
1651761000000|2022-05-05 14:30:00|817.92|815.52|816.48|814.08|817.92|815.52|816.48|814.08|0
1651761010000|2022-05-05 14:30:10|816.24|813.84|815.51|813.11|816.24|813.84|815.51|813.11|0
1651761020000|2022-05-05 14:30:20|815.03|812.63|815.51|813.11|815.51|813.11|815.03|812.63|0
1651761030000|2022-05-05 14:30:30|815.75|813.35|814.79|812.39|815.75|813.35|814.55|812.15|0
1651761040000|2022-05-05 14:30:40|813.59|811.19|813.83|811.43|813.83|811.43|813.59|811.19|0
1651761050000|2022-05-05 14:30:50|814.55|812.15|814.79|812.39|814.79|812.39|814.55|812.15|0
1651761060000|2022-05-05 14:31:00|815.51|813.11|815.03|812.63|815.51|813.11|814.79|812.39|0
1651761070000|2022-05-05 14:31:10|814.55|812.15|814.79|812.39|815.51|813.11|814.55|812.15|0
1651761080000|2022-05-05 14:31:20|815.03|812.63|815.03|812.63|815.4|813|815.03|812.63|0
1651761090000|2022-05-05 14:31:30|815.51|813.11|815.88|813.48|815.88|813.48|815.51|813.11|0
1651761100000|2022-05-05 14:31:40|815.75|813.35|817.2|814.8|817.2|814.8|815.75|813.35|0
1651761110000|2022-05-05 14:31:50|816.48|814.08|814.79|812.39|816.48|814.08|814.79|812.39|0
1651761120000|2022-05-05 14:32:00|815.51|813.11|815.51|813.11|816.23|813.83|815.51|813.11|0
1651761130000|2022-05-05 14:32:10|815.75|813.35|817.56|815.16|817.56|815.16|815.75|813.35|0
1651761140000|2022-05-05 14:32:20|817.92|815.52|819.25|816.85|819.25|816.85|817.92|815.52|0
1651761150000|2022-05-05 14:32:30|820.33|817.93|819.73|817.33|820.81|818.41|819.73|817.33|0
1651761160000|2022-05-05 14:32:40|820.09|817.69|821.05|818.65|821.05|818.65|820.09|817.69|0
1651761170000|2022-05-05 14:32:50|822.01|819.61|822.49|820.09|822.73|820.33|822.01|819.61|0
1651761180000|2022-05-05 14:33:00|821.53|819.13|821.77|819.37|821.77|819.37|821.53|819.13|0
1651761190000|2022-05-05 14:33:10|822.14|819.74|821.77|819.37|822.14|819.74|821.53|819.13|0
1651761200000|2022-05-05 14:33:20|822.49|820.09|822.49|820.09|822.49|820.09|822.25|819.85|0
1651761210000|2022-05-05 14:33:30|822.73|820.33|822.25|819.85|822.73|820.33|822.25|819.85|0
1651761220000|2022-05-05 14:33:40|822.01|819.61|821.53|819.13|822.25|819.85|821.53|819.13|0
1651761230000|2022-05-05 14:33:50|822.25|819.85|822.49|820.09|822.49|820.09|822.25|819.85|0
1651761240000|2022-05-05 14:34:00|820.81|818.41|821.29|818.89|821.29|818.89|820.33|817.93|0
1651761250000|2022-05-05 14:34:10|821.53|819.13|822.01|819.61|822.01|819.61|821.29|818.89|0
1651761260000|2022-05-05 14:34:20|821.53|819.13|821.53|819.13|822.25|819.85|821.53|819.13|0
1651761270000|2022-05-05 14:34:30|821.77|819.37|820.81|818.41|821.77|819.37|820.81|818.41|0
1651761280000|2022-05-05 14:34:40|821.05|818.65|820.33|817.93|821.05|818.65|820.33|817.93|0
1651761290000|2022-05-05 14:34:50|820.09|817.69|820.09|817.69|820.57|818.17|820.09|817.69|0
1651761300000|2022-05-05 14:35:00|819.36|816.96|820.57|818.17|821.05|818.65|819.36|816.96|0
1651761310000|2022-05-05 14:35:10|821.05|818.65|820.81|818.41|821.29|818.89|820.81|818.41|0
1651761320000|2022-05-05 14:35:20|820.33|817.93|817.44|815.04|820.33|817.93|817.44|815.04|0
1651761330000|2022-05-05 14:35:30|817.56|815.16|817.44|815.04|817.56|815.16|817.2|814.8|0
1651761340000|2022-05-05 14:35:40|816.72|814.32|816.72|814.32|817.2|814.8|816.72|814.32|0
1651761350000|2022-05-05 14:35:50|816.48|814.08|815.75|813.35|816.48|814.08|815.64|813.24|0
1651761360000|2022-05-05 14:36:00|816.23|813.83|815.4|813|816.23|813.83|815.27|812.87|0
1651761370000|2022-05-05 14:36:10|815.27|812.87|816.72|814.32|816.72|814.32|815.27|812.87|0
1651761380000|2022-05-05 14:36:20|817.44|815.04|819.36|816.96|819.36|816.96|817.44|815.04|0
1651761390000|2022-05-05 14:36:30|820.57|818.17|819.84|817.44|821.05|818.65|819.84|817.44|0
1651761400000|2022-05-05 14:36:40|820.33|817.93|822.25|819.85|822.73|820.33|820.33|817.93|0
1651761410000|2022-05-05 14:36:50|822.49|820.09|821.53|819.13|822.49|820.09|821.53|819.13|0
1651761420000|2022-05-05 14:37:00|822.25|819.85|822.49|820.09|822.49|820.09|822.01|819.61|0
1651761430000|2022-05-05 14:37:10|822.73|820.33|821.77|819.37|822.73|820.33|821.77|819.37|0
1651761440000|2022-05-05 14:37:20|820.09|817.69|819.12|816.72|820.09|817.69|818.64|816.24|0
1651761450000|2022-05-05 14:37:30|819.01|816.61|821.29|818.89|821.29|818.89|819.01|816.61|0
1651761460000|2022-05-05 14:37:40|821.53|819.13|821.41|819.01|821.53|819.13|821.05|818.65|0
1651761470000|2022-05-05 14:37:50|821.29|818.89|821.53|819.13|821.53|819.13|820.81|818.41|0
1651761480000|2022-05-05 14:38:00|821.9|819.5|824.66|822.26|824.66|822.26|821.77|819.37|0
1651761490000|2022-05-05 14:38:10|823.7|821.3|824.18|821.78|824.42|822.02|823.7|821.3|0
1651761500000|2022-05-05 14:38:20|824.66|822.26|825.14|822.74|825.14|822.74|824.66|822.26|0
1651761510000|2022-05-05 14:38:30|824.9|822.5|823.7|821.3|824.9|822.5|823.22|820.82|0
1651761520000|2022-05-05 14:38:40|823.22|820.82|821.53|819.13|823.22|820.82|821.53|819.13|0
1651761530000|2022-05-05 14:38:50|821.41|819.01|821.29|818.89|822.25|819.85|821.29|818.89|0
1651761540000|2022-05-05 14:39:00|821.53|819.13|822.73|820.33|822.73|820.33|821.53|819.13|0
1651761550000|2022-05-05 14:39:10|823.46|821.06|824.55|822.15|824.55|822.15|823.46|821.06|0
1651761560000|2022-05-05 14:39:20|824.42|822.02|823.94|821.54|824.66|822.26|823.94|821.54|0
1651761570000|2022-05-05 14:39:30|824.42|822.02|828.04|825.64|828.04|825.64|824.42|822.02|0
1651761580000|2022-05-05 14:39:40|828.52|826.12|828.04|825.64|828.76|826.36|827.8|825.4|0
1651761590000|2022-05-05 14:39:50|828.28|825.88|828.28|825.88|828.76|826.36|828.28|825.88|0
1651761600000|2022-05-05 14:40:00|828.76|826.36|828.52|826.12|828.76|826.36|828.52|826.12|0
1651761610000|2022-05-05 14:40:10|828.28|825.88|827.07|824.67|828.28|825.88|826.83|824.43|0
1651761620000|2022-05-05 14:40:20|828.32|825.92|829.16|826.76|829.16|826.76|828.32|825.92|0
1651761630000|2022-05-05 14:40:30|828.92|826.52|828.44|826.04|828.92|826.52|827.48|825.08|0
1651761640000|2022-05-05 14:40:40|828.68|826.28|827.96|825.56|829.16|826.76|827.96|825.56|0
1651761650000|2022-05-05 14:40:50|827.72|825.32|828.44|826.04|828.44|826.04|827.72|825.32|0
1651761660000|2022-05-05 14:41:00|828.92|826.52|828.68|826.28|828.92|826.52|828.68|826.28|0
1651761670000|2022-05-05 14:41:10|828.44|826.04|829.16|826.76|829.16|826.76|828.2|825.8|0
1651761680000|2022-05-05 14:41:20|829.4|827|829.4|827|829.4|827|829.4|827|0
1651761690000|2022-05-05 14:41:30|830.73|828.33|832.77|830.37|832.77|830.37|830.73|828.33|0
1651761700000|2022-05-05 14:41:40|833.98|831.58|833.98|831.58|833.98|831.58|833.26|830.86|0
1651761710000|2022-05-05 14:41:50|833.74|831.34|834.46|832.06|834.46|832.06|833.01|830.61|0
1651761720000|2022-05-05 14:42:00|834.94|832.54|834.94|832.54|834.94|832.54|833.98|831.58|0
1651761730000|2022-05-05 14:42:10|834.22|831.82|832.98|830.58|834.22|831.82|832.98|830.58|0
1651761740000|2022-05-05 14:42:20|834.63|832.23|834.63|832.23|834.63|832.23|834.39|831.99|0
1651761750000|2022-05-05 14:42:30|834.87|832.47|835.35|832.95|835.83|833.43|834.87|832.47|0
1651761760000|2022-05-05 14:42:40|835.32|832.92|836.52|834.12|837|834.6|835.32|832.92|0
1651761770000|2022-05-05 14:42:50|836.28|833.88|836.76|834.36|836.76|834.36|836.28|833.88|0
1651761780000|2022-05-05 14:43:00|837|834.6|837.24|834.84|837.24|834.84|836.76|834.36|0
1651761790000|2022-05-05 14:43:10|836.52|834.12|835.08|832.68|837|834.6|835.08|832.68|0
1651761800000|2022-05-05 14:43:20|834.6|832.2|832.2|829.8|834.84|832.44|832.2|829.8|0
1651761810000|2022-05-05 14:43:30|831.96|829.56|829.32|826.92|831.96|829.56|829.32|826.92|0
1651761820000|2022-05-05 14:43:40|829.44|827.04|828.6|826.2|829.44|827.04|827.88|825.48|0
1651761830000|2022-05-05 14:43:50|828.12|825.72|828.84|826.44|828.84|826.44|828.12|825.72|0
1651761840000|2022-05-05 14:44:00|827.88|825.48|828.36|825.96|828.84|826.44|827.88|825.48|0
1651761850000|2022-05-05 14:44:10|827.4|825|827.88|825.48|828.6|826.2|827.4|825|0
1651761860000|2022-05-05 14:44:20|827.16|824.76|825.96|823.56|827.16|824.76|825.96|823.56|0
1651761870000|2022-05-05 14:44:30|826.2|823.8|825.96|823.56|826.2|823.8|825|822.6|0
1651761880000|2022-05-05 14:44:40|826.68|824.28|825.24|822.84|826.68|824.28|825.24|822.84|0
1651761890000|2022-05-05 14:44:50|825.72|823.32|825|822.6|826.44|824.04|825|822.6|0
1651761900000|2022-05-05 14:45:00|826.44|824.04|824.52|822.12|826.44|824.04|824.52|822.12|0
1651761910000|2022-05-05 14:45:10|824.76|822.36|823.56|821.16|825.24|822.84|823.56|821.16|0
1651761920000|2022-05-05 14:45:20|823.08|820.68|823.08|820.68|823.56|821.16|823.08|820.68|0
1651761930000|2022-05-05 14:45:30|824.04|821.64|823.8|821.4|824.04|821.64|823.32|820.92|0
1651761940000|2022-05-05 14:45:40|824.76|822.36|826.68|824.28|826.68|824.28|824.76|822.36|0
1651761950000|2022-05-05 14:45:50|826.92|824.52|825.48|823.08|826.92|824.52|825.48|823.08|0
1651761960000|2022-05-05 14:46:00|825.96|823.56|825.24|822.84|825.96|823.56|824.04|821.64|0
1651761970000|2022-05-05 14:46:10|825.72|823.32|826.08|823.68|826.44|824.04|825.72|823.32|0
1651761980000|2022-05-05 14:46:20|826.44|824.04|828.12|825.72|828.12|825.72|826.44|824.04|0
1651761990000|2022-05-05 14:46:30|827.16|824.76|826.68|824.28|827.16|824.76|826.68|824.28|0
1651762000000|2022-05-05 14:46:40|827.4|825|825.96|823.56|827.4|825|825.96|823.56|0
1651762010000|2022-05-05 14:46:50|826.44|824.04|826.92|824.52|827.4|825|826.44|824.04|0
1651762020000|2022-05-05 14:47:00|826.44|824.04|827.64|825.24|827.64|825.24|826.44|824.04|0
1651762030000|2022-05-05 14:47:10|828.59|826.19|829.07|826.67|829.07|826.67|828.59|826.19|0
1651762040000|2022-05-05 14:47:20|829.55|827.15|830.51|828.11|830.51|828.11|829.55|827.15|0
1651762050000|2022-05-05 14:47:30|830.27|827.87|830.88|828.48|831|828.6|830.27|827.87|0
1651762060000|2022-05-05 14:47:40|831.48|829.08|832.2|829.8|832.2|829.8|831.48|829.08|0
1651762070000|2022-05-05 14:47:50|832.56|830.16|832.92|830.52|832.92|830.52|832.2|829.8|0
1651762080000|2022-05-05 14:48:00|832.44|830.04|832.92|830.52|833.16|830.76|832.44|830.04|0
1651762090000|2022-05-05 14:48:10|833.16|830.76|834.96|832.56|834.96|832.56|833.16|830.76|0
1651762100000|2022-05-05 14:48:20|835.08|832.68|836.04|833.64|836.28|833.88|835.08|832.68|0
1651762110000|2022-05-05 14:48:30|836.28|833.88|837.72|835.32|837.72|835.32|836.04|833.64|0
1651762120000|2022-05-05 14:48:40|838.92|836.52|839.17|836.77|839.17|836.77|838.92|836.52|0
1651762130000|2022-05-05 14:48:50|840.13|837.73|841.09|838.69|841.09|838.69|840.13|837.73|0
1651762140000|2022-05-05 14:49:00|839.89|837.49|840.37|837.97|840.37|837.97|839.89|837.49|0
1651762150000|2022-05-05 14:49:10|840.73|838.33|839.89|837.49|840.73|838.33|839.89|837.49|0
1651762160000|2022-05-05 14:49:20|840.61|838.21|840.13|837.73|840.97|838.57|840.13|837.73|0
1651762170000|2022-05-05 14:49:30|839.65|837.25|838.68|836.28|839.65|837.25|838.68|836.28|0
1651762180000|2022-05-05 14:49:40|838.2|835.8|839.65|837.25|839.65|837.25|838.2|835.8|0
1651762190000|2022-05-05 14:49:50|840.25|837.85|839.89|837.49|840.25|837.85|839.89|837.49|0
1651762200000|2022-05-05 14:50:00|840.85|838.45|841.81|839.41|841.81|839.41|840.61|838.21|0
1651762210000|2022-05-05 14:50:10|842.05|839.65|843.01|840.61|843.74|841.34|842.05|839.65|0
1651762220000|2022-05-05 14:50:20|842.9|840.5|843.01|840.61|843.01|840.61|842.77|840.37|0
1651762230000|2022-05-05 14:50:30|843.26|840.86|844.7|842.3|844.7|842.3|843.26|840.86|0
1651762240000|2022-05-05 14:50:40|844.22|841.82|844.7|842.3|844.7|842.3|843.98|841.58|0
1651762250000|2022-05-05 14:50:50|844.94|842.54|844.94|842.54|844.94|842.54|844.22|841.82|0
1651762260000|2022-05-05 14:51:00|843.74|841.34|844.46|842.06|844.7|842.3|843.74|841.34|0
1651762270000|2022-05-05 14:51:10|845.42|843.02|843.98|841.58|845.42|843.02|843.98|841.58|0
1651762280000|2022-05-05 14:51:20|842.05|839.65|837.61|835.21|842.05|839.65|837.61|835.21|0
1651762290000|2022-05-05 14:51:30|837.24|834.84|839.89|837.49|839.89|837.49|837.24|834.84|0
1651762300000|2022-05-05 14:51:40|839.16|836.76|837.48|835.08|839.16|836.76|837.48|835.08|0
1651762310000|2022-05-05 14:51:50|835.8|833.4|836.52|834.12|836.76|834.36|835.8|833.4|0
1651762320000|2022-05-05 14:52:00|837|834.6|836.76|834.36|837.48|835.08|836.76|834.36|0
1651762330000|2022-05-05 14:52:10|837|834.6|838.15|835.75|838.15|835.75|837|834.6|0
1651762340000|2022-05-05 14:52:20|836.95|834.55|836.36|833.96|836.95|834.55|835.27|832.87|0
1651762350000|2022-05-05 14:52:30|836.71|834.31|840.07|837.67|840.07|837.67|836.71|834.31|0
1651762360000|2022-05-05 14:52:40|841.03|838.63|840.38|837.98|841.03|838.63|840.38|837.98|0
1651762370000|2022-05-05 14:52:50|841.22|838.82|844.23|841.83|844.23|841.83|841.22|838.82|0
1651762380000|2022-05-05 14:53:00|844.02|841.62|844.02|841.62|844.02|841.62|842.57|840.17|0
1651762390000|2022-05-05 14:53:10|843.3|840.9|841.37|838.97|843.3|840.9|841.37|838.97|0
1651762400000|2022-05-05 14:53:20|841.85|839.45|842.57|840.17|842.7|840.3|841.85|839.45|0
1651762410000|2022-05-05 14:53:30|842.33|839.93|841.37|838.97|842.33|839.93|841.02|838.62|0
1651762420000|2022-05-05 14:53:40|841.26|838.86|842.81|840.41|842.81|840.41|841.26|838.86|0
1651762430000|2022-05-05 14:53:50|843.06|840.66|843.18|840.78|843.18|840.78|842.33|839.93|0
1651762440000|2022-05-05 14:54:00|842.81|840.41|842.09|839.69|842.81|840.41|842.09|839.69|0
1651762450000|2022-05-05 14:54:10|842.57|840.17|842.57|840.17|842.57|840.17|841.37|838.97|0
1651762460000|2022-05-05 14:54:20|843.18|840.78|841.61|839.21|843.18|840.78|841.61|839.21|0
1651762470000|2022-05-05 14:54:30|842.57|840.17|841.85|839.45|842.57|840.17|841.85|839.45|0
1651762480000|2022-05-05 14:54:40|842.09|839.69|840.65|838.25|842.09|839.69|840.65|838.25|0
1651762490000|2022-05-05 14:54:50|840.41|838.01|839.93|837.53|840.41|838.01|839.33|836.93|0
1651762500000|2022-05-05 14:55:00|838.73|836.33|838.73|836.33|839.21|836.81|837.52|835.12|0
1651762510000|2022-05-05 14:55:10|837.76|835.36|838|835.6|838|835.6|837.65|835.25|0
1651762520000|2022-05-05 14:55:20|837.04|834.64|834.16|831.76|837.04|834.64|833.68|831.28|0
1651762530000|2022-05-05 14:55:30|835.12|832.72|833.68|831.28|835.36|832.96|833.68|831.28|0
1651762540000|2022-05-05 14:55:40|834.88|832.48|834.4|832|834.88|832.48|834.16|831.76|0
1651762550000|2022-05-05 14:55:50|833.92|831.52|834.64|832.24|834.64|832.24|833.92|831.52|0
1651762560000|2022-05-05 14:56:00|835.36|832.96|837.04|834.64|837.17|834.77|835.36|832.96|0
1651762570000|2022-05-05 14:56:10|838.48|836.08|836.8|834.4|838.48|836.08|836.8|834.4|0
1651762580000|2022-05-05 14:56:20|837.04|834.64|838.97|836.57|838.97|836.57|836.8|834.4|0
1651762590000|2022-05-05 14:56:30|839.45|837.05|839.21|836.81|839.45|837.05|838.97|836.57|0
1651762600000|2022-05-05 14:56:40|839.69|837.29|838.97|836.57|839.69|837.29|838.97|836.57|0
1651762610000|2022-05-05 14:56:50|838.73|836.33|838|835.6|838.73|836.33|838|835.6|0
1651762620000|2022-05-05 14:57:00|837.89|835.49|838|835.6|838.24|835.84|837.89|835.49|0
1651762630000|2022-05-05 14:57:10|837.65|835.25|838.97|836.57|838.97|836.57|837.65|835.25|0
1651762640000|2022-05-05 14:57:20|839.69|837.29|838.48|836.08|839.69|837.29|838.48|836.08|0
1651762650000|2022-05-05 14:57:30|836.45|834.05|837.76|835.36|838|835.6|836.45|834.05|0
1651762660000|2022-05-05 14:57:40|838.48|836.08|839.09|836.69|839.09|836.69|838.48|836.08|0
1651762670000|2022-05-05 14:57:50|839.45|837.05|838.73|836.33|839.45|837.05|838.73|836.33|0
1651762680000|2022-05-05 14:58:00|838.97|836.57|838.73|836.33|839.45|837.05|838.73|836.33|0
1651762690000|2022-05-05 14:58:10|838|835.6|836.56|834.16|838.48|836.08|836.56|834.16|0
1651762700000|2022-05-05 14:58:20|836.08|833.68|836.8|834.4|836.8|834.4|836.08|833.68|0
1651762710000|2022-05-05 14:58:30|836.56|834.16|837.65|835.25|838.24|835.84|836.56|834.16|0
1651762720000|2022-05-05 14:58:40|837.28|834.88|838|835.6|838|835.6|837.04|834.64|0
1651762730000|2022-05-05 14:58:50|837.52|835.12|837.17|834.77|837.52|835.12|837.04|834.64|0
1651762740000|2022-05-05 14:59:00|836.08|833.68|836.45|834.05|836.45|834.05|835.84|833.44|0
1651762750000|2022-05-05 14:59:10|835.12|832.72|833.2|830.8|835.12|832.72|832.96|830.56|0
1651762760000|2022-05-05 14:59:20|832.24|829.84|831.76|829.36|832.72|830.32|831.76|829.36|0
1651762770000|2022-05-05 14:59:30|832.24|829.84|831.04|828.64|832.24|829.84|831.04|828.64|0
1651762780000|2022-05-05 14:59:40|830.8|828.4|832|829.6|832|829.6|830.8|828.4|0
1651762790000|2022-05-05 14:59:50|831.28|828.88|830.8|828.4|831.76|829.36|830.8|828.4|0
1651762800000|2022-05-05 15:00:00|832|829.6|831.52|829.12|832.72|830.32|831.52|829.12|0
1651762810000|2022-05-05 15:00:10|832.48|830.08|832.24|829.84|832.48|830.08|832.24|829.84|0
1651762820000|2022-05-05 15:00:20|830.8|828.4|831.64|829.24|831.64|829.24|830.8|828.4|0
1651762830000|2022-05-05 15:00:30|831.52|829.12|830.56|828.16|831.52|829.12|830.56|828.16|0
1651762840000|2022-05-05 15:00:40|830.8|828.4|829.36|826.96|830.8|828.4|829.36|826.96|0
1651762850000|2022-05-05 15:00:50|827.92|825.52|827.92|825.52|828.16|825.76|827.92|825.52|0
1651762860000|2022-05-05 15:01:00|828.4|826|830.8|828.4|830.8|828.4|828.4|826|0
1651762870000|2022-05-05 15:01:10|830.32|827.92|829.36|826.96|830.32|827.92|829.36|826.96|0
1651762880000|2022-05-05 15:01:20|831.04|828.64|831.76|829.36|832.48|830.08|831.04|828.64|0
1651762890000|2022-05-05 15:01:30|832.36|829.96|832.48|830.08|832.48|830.08|832.36|829.96|0
1651762900000|2022-05-05 15:01:40|832|829.6|832.96|830.56|832.96|830.56|832|829.6|0
1651762910000|2022-05-05 15:01:50|833.2|830.8|833.68|831.28|834.16|831.76|833.2|830.8|0
1651762920000|2022-05-05 15:02:00|833.8|831.4|833.44|831.04|834.4|832|833.2|830.8|0
1651762930000|2022-05-05 15:02:10|833.68|831.28|835.84|833.44|835.84|833.44|833.68|831.28|0
1651762940000|2022-05-05 15:02:20|836.56|834.16|836.8|834.4|836.8|834.4|836.56|834.16|0
1651762950000|2022-05-05 15:02:30|837.04|834.64|837.65|835.25|837.65|835.25|836.8|834.4|0
1651762960000|2022-05-05 15:02:40|837.28|834.88|838.24|835.84|838.24|835.84|837.04|834.64|0
1651762970000|2022-05-05 15:02:50|838.72|836.32|838.37|835.97|838.72|836.32|838.37|835.97|0
1651762980000|2022-05-05 15:03:00|838.72|836.32|838.24|835.84|838.97|836.57|838.24|835.84|0
1651762990000|2022-05-05 15:03:10|838.97|836.57|839.69|837.29|839.81|837.41|838.97|836.57|0
1651763000000|2022-05-05 15:03:20|840.17|837.77|840.17|837.77|840.17|837.77|839.69|837.29|0
1651763010000|2022-05-05 15:03:30|838.97|836.57|840.41|838.01|841.37|838.97|838.97|836.57|0
1651763020000|2022-05-05 15:03:40|840.65|838.25|839.93|837.53|840.65|838.25|839.69|837.29|0
1651763030000|2022-05-05 15:03:50|840.65|838.25|840.41|838.01|840.65|838.25|840.17|837.77|0
1651763040000|2022-05-05 15:04:00|841.13|838.73|842.09|839.69|842.09|839.69|840.89|838.49|0
1651763050000|2022-05-05 15:04:10|842.33|839.93|844.02|841.62|844.02|841.62|842.33|839.93|0
1651763060000|2022-05-05 15:04:20|842.81|840.41|843.54|841.14|843.54|841.14|842.81|840.41|0
1651763070000|2022-05-05 15:04:30|843.3|840.9|840.89|838.49|843.3|840.9|840.89|838.49|0
1651763080000|2022-05-05 15:04:40|840.65|838.25|840.65|838.25|840.65|838.25|839.93|837.53|0
1651763090000|2022-05-05 15:04:50|841.13|838.73|842.22|839.82|842.57|840.17|841.13|838.73|0
1651763100000|2022-05-05 15:05:00|842.09|839.69|842.22|839.82|842.81|840.41|842.09|839.69|0
1651763110000|2022-05-05 15:05:10|842.57|840.17|840.41|838.01|842.57|840.17|840.41|838.01|0
1651763120000|2022-05-05 15:05:20|839.21|836.81|840.41|838.01|840.41|838.01|838.48|836.08|0
1651763130000|2022-05-05 15:05:30|840.89|838.49|838.72|836.32|840.89|838.49|838.72|836.32|0
1651763140000|2022-05-05 15:05:40|838.48|836.08|839.69|837.29|839.69|837.29|838.48|836.08|0
1651763150000|2022-05-05 15:05:50|839.93|837.53|840.17|837.77|840.17|837.77|839.93|837.53|0
1651763160000|2022-05-05 15:06:00|840.41|838.01|840.89|838.49|840.89|838.49|840.41|838.01|0
1651763170000|2022-05-05 15:06:10|841.37|838.97|842.46|840.06|842.46|840.06|841.37|838.97|0
1651763180000|2022-05-05 15:06:20|842.57|840.17|841.37|838.97|842.57|840.17|841.37|838.97|0
1651763190000|2022-05-05 15:06:30|841.61|839.21|843.05|840.65|843.05|840.65|841.61|839.21|0
1651763200000|2022-05-05 15:06:40|842.33|839.93|843.54|841.14|843.54|841.14|842.33|839.93|0
1651763210000|2022-05-05 15:06:50|844.02|841.62|844.74|842.34|844.74|842.34|844.02|841.62|0
1651763220000|2022-05-05 15:07:00|848.11|845.71|848.83|846.43|848.83|846.43|848.11|845.71|0
1651763230000|2022-05-05 15:07:10|849.56|847.16|849.8|847.4|849.8|847.4|849.07|846.67|0
1651763240000|2022-05-05 15:07:20|850.04|847.64|848.59|846.19|850.04|847.64|848.59|846.19|0
1651763250000|2022-05-05 15:07:30|848.83|846.43|849.07|846.67|849.32|846.92|848.83|846.43|0
1651763260000|2022-05-05 15:07:40|849.32|846.92|850.89|848.49|850.89|848.49|849.32|846.92|0
1651763270000|2022-05-05 15:07:50|851.49|849.09|852.45|850.05|852.45|850.05|851.49|849.09|0
1651763280000|2022-05-05 15:08:00|852.69|850.29|854.86|852.46|854.86|852.46|852.69|850.29|0
1651763290000|2022-05-05 15:08:10|855.1|852.7|855.34|852.94|855.34|852.94|855.1|852.7|0
1651763300000|2022-05-05 15:08:20|855.71|853.31|855.83|853.43|855.83|853.43|855.71|853.31|0
1651763310000|2022-05-05 15:08:30|856.07|853.67|856.07|853.67|856.31|853.91|856.07|853.67|0
1651763320000|2022-05-05 15:08:40|855.59|853.19|854.86|852.46|855.59|853.19|854.38|851.98|0
1651763330000|2022-05-05 15:08:50|855.1|852.7|857.03|854.63|857.03|854.63|855.1|852.7|0
1651763340000|2022-05-05 15:09:00|857.27|854.87|857.03|854.63|857.27|854.87|856.79|854.39|0
1651763350000|2022-05-05 15:09:10|857.27|854.87|857.27|854.87|857.27|854.87|857.27|854.87|0
1651763360000|2022-05-05 15:09:20|857.52|855.12|856.79|854.39|857.52|855.12|856.79|854.39|0
1651763370000|2022-05-05 15:09:30|856.31|853.91|855.59|853.19|856.31|853.91|855.59|853.19|0
1651763380000|2022-05-05 15:09:40|855.1|852.7|854.62|852.22|855.1|852.7|854.62|852.22|0
1651763390000|2022-05-05 15:09:50|853.41|851.01|852.69|850.29|853.41|851.01|852.69|850.29|0
1651763400000|2022-05-05 15:10:00|852.57|850.17|853.27|850.87|853.75|851.35|852.57|850.17|0
1651763410000|2022-05-05 15:10:10|853.03|850.63|853.75|851.35|853.75|851.35|852.79|850.39|0
1651763420000|2022-05-05 15:10:20|854.23|851.83|854.95|852.55|854.95|852.55|853.99|851.59|0
1651763430000|2022-05-05 15:10:30|856.15|853.75|855.67|853.27|856.63|854.23|855.67|853.27|0
1651763440000|2022-05-05 15:10:40|855.19|852.79|853.99|851.59|855.19|852.79|853.99|851.59|0
1651763450000|2022-05-05 15:10:50|854.71|852.31|853.03|850.63|854.71|852.31|853.03|850.63|0
1651763460000|2022-05-05 15:11:00|852.31|849.91|854.95|852.55|854.95|852.55|852.31|849.91|0
1651763470000|2022-05-05 15:11:10|855.19|852.79|856.15|853.75|856.15|853.75|855.19|852.79|0
1651763480000|2022-05-05 15:11:20|856.63|854.23|855.67|853.27|857|854.6|855.67|853.27|0
1651763490000|2022-05-05 15:11:30|854.95|852.55|853.75|851.35|854.95|852.55|853.75|851.35|0
1651763500000|2022-05-05 15:11:40|853.27|850.87|855.91|853.51|855.91|853.51|853.27|850.87|0
1651763510000|2022-05-05 15:11:50|856.39|853.99|856.15|853.75|856.39|853.99|856.15|853.75|0
1651763520000|2022-05-05 15:12:00|855.67|853.27|852.55|850.15|855.67|853.27|852.55|850.15|0
1651763530000|2022-05-05 15:12:10|851.59|849.19|852.91|850.51|853.03|850.63|851.59|849.19|0
1651763540000|2022-05-05 15:12:20|853.27|850.87|853.75|851.35|853.75|851.35|853.27|850.87|0
1651763550000|2022-05-05 15:12:30|851.59|849.19|852.79|850.39|852.79|850.39|851.59|849.19|0
1651763560000|2022-05-05 15:12:40|853.51|851.11|853.27|850.87|853.75|851.35|853.27|850.87|0
1651763570000|2022-05-05 15:12:50|852.07|849.67|853.75|851.35|853.75|851.35|852.07|849.67|0
1651763580000|2022-05-05 15:13:00|854.71|852.31|855.19|852.79|855.19|852.79|854.47|852.07|0
1651763590000|2022-05-05 15:13:10|855.43|853.03|855.19|852.79|855.43|853.03|854.95|852.55|0
1651763600000|2022-05-05 15:13:20|854.95|852.55|856.87|854.47|857.11|854.71|854.95|852.55|0
1651763610000|2022-05-05 15:13:30|857.59|855.19|857.48|855.08|858.07|855.67|857.48|855.08|0
1651763620000|2022-05-05 15:13:40|857.11|854.71|856.63|854.23|857.11|854.71|855.43|853.03|0
1651763630000|2022-05-05 15:13:50|855.67|853.27|854.95|852.55|855.67|853.27|854.71|852.31|0
1651763640000|2022-05-05 15:14:00|855.8|853.4|856.39|853.99|856.39|853.99|855.43|853.03|0
1651763650000|2022-05-05 15:14:10|856.63|854.23|856.15|853.75|857.11|854.71|856.15|853.75|0
1651763660000|2022-05-05 15:14:20|854.95|852.55|854.47|852.07|854.95|852.55|854.23|851.83|0
1651763670000|2022-05-05 15:14:30|854.23|851.83|853.03|850.63|854.23|851.83|853.03|850.63|0
1651763680000|2022-05-05 15:14:40|852.31|849.91|850.63|848.23|852.31|849.91|850.63|848.23|0
1651763690000|2022-05-05 15:14:50|850.87|848.47|850.15|847.75|850.87|848.47|850.15|847.75|0
1651763700000|2022-05-05 15:15:00|852.07|849.67|853.51|851.11|853.75|851.35|852.07|849.67|0
1651763710000|2022-05-05 15:15:10|854.47|852.07|854.23|851.83|854.95|852.55|853.99|851.59|0
1651763720000|2022-05-05 15:15:20|853.99|851.59|853.99|851.59|853.99|851.59|853.99|851.59|0
1651763730000|2022-05-05 15:15:30|854.71|852.31|854.47|852.07|855.67|853.27|854.47|852.07|0
1651763740000|2022-05-05 15:15:40|854.71|852.31|855.67|853.27|855.67|853.27|854.71|852.31|0
1651763750000|2022-05-05 15:15:50|856.15|853.75|856.15|853.75|856.39|853.99|856.15|853.75|0
1651763760000|2022-05-05 15:16:00|856.87|854.47|856.63|854.23|856.87|854.47|856.39|853.99|0
1651763770000|2022-05-05 15:16:10|856.15|853.75|857.35|854.95|857.35|854.95|856.15|853.75|0
1651763780000|2022-05-05 15:16:20|857.59|855.19|858.32|855.92|858.32|855.92|857.59|855.19|0
1651763790000|2022-05-05 15:16:30|858.8|856.4|859.04|856.64|859.04|856.64|858.56|856.16|0
1651763800000|2022-05-05 15:16:40|858.8|856.4|858.8|856.4|859.04|856.64|858.07|855.67|0
1651763810000|2022-05-05 15:16:50|857.11|854.71|853.75|851.35|857.11|854.71|853.75|851.35|0
1651763820000|2022-05-05 15:17:00|854.95|852.55|856.87|854.47|856.87|854.47|854.95|852.55|0
1651763830000|2022-05-05 15:17:10|856.28|853.88|856.39|853.99|856.39|853.99|855.91|853.51|0
1651763840000|2022-05-05 15:17:20|856.15|853.75|853.27|850.87|856.15|853.75|853.27|850.87|0
1651763850000|2022-05-05 15:17:30|851.11|848.71|851.11|848.71|851.11|848.71|850.63|848.23|0
1651763860000|2022-05-05 15:17:40|852.31|849.91|852.07|849.67|852.55|850.15|851.59|849.19|0
1651763870000|2022-05-05 15:17:50|851.35|848.95|850.63|848.23|851.35|848.95|849.91|847.51|0
1651763880000|2022-05-05 15:18:00|849.67|847.27|847.99|845.59|849.67|847.27|847.99|845.59|0
1651763890000|2022-05-05 15:18:10|847.03|844.63|846.31|843.91|847.03|844.63|846.31|843.91|0
1651763900000|2022-05-05 15:18:20|846.55|844.15|846.31|843.91|846.55|844.15|846.07|843.67|0
1651763910000|2022-05-05 15:18:30|846.07|843.67|846.55|844.15|846.55|844.15|846.07|843.67|0
1651763920000|2022-05-05 15:18:40|847.75|845.35|848.47|846.07|848.47|846.07|847.03|844.63|0
1651763930000|2022-05-05 15:18:50|847.99|845.59|848.47|846.07|848.47|846.07|847.99|845.59|0
1651763940000|2022-05-05 15:19:00|847.51|845.11|847.75|845.35|847.99|845.59|847.51|845.11|0
1651763950000|2022-05-05 15:19:10|849.91|847.51|849.43|847.03|849.91|847.51|848.95|846.55|0
1651763960000|2022-05-05 15:19:20|848.95|846.55|849.91|847.51|849.91|847.51|848.95|846.55|0
1651763970000|2022-05-05 15:19:30|848.95|846.55|850.15|847.75|850.15|847.75|848.95|846.55|0
1651763980000|2022-05-05 15:19:40|849.19|846.79|850.39|847.99|850.39|847.99|849.19|846.79|0
1651763990000|2022-05-05 15:19:50|852.31|849.91|853.03|850.63|853.03|850.63|852.31|849.91|0
1651764000000|2022-05-05 15:20:00|853.51|851.11|854.23|851.83|854.23|851.83|853.51|851.11|0
1651764010000|2022-05-05 15:20:10|856.63|854.23|858.31|855.91|858.31|855.91|856.63|854.23|0
1651764020000|2022-05-05 15:20:20|858.56|856.16|857.83|855.43|858.56|856.16|857.83|855.43|0
1651764030000|2022-05-05 15:20:30|857.59|855.19|856.15|853.75|857.59|855.19|855.91|853.51|0
1651764040000|2022-05-05 15:20:40|854.95|852.55|855.8|853.4|855.8|853.4|854.95|852.55|0
1651764050000|2022-05-05 15:20:50|854.95|852.55|856.87|854.47|856.87|854.47|854.71|852.31|0
1651764060000|2022-05-05 15:21:00|858.07|855.67|857.11|854.71|858.07|855.67|857.11|854.71|0
1651764070000|2022-05-05 15:21:10|857.35|854.95|856.15|853.75|857.72|855.32|856.15|853.75|0
1651764080000|2022-05-05 15:21:20|855.91|853.51|854.71|852.31|855.91|853.51|854.71|852.31|0
1651764090000|2022-05-05 15:21:30|855.67|853.27|855.19|852.79|856.39|853.99|855.19|852.79|0
1651764100000|2022-05-05 15:21:40|854.71|852.31|853.99|851.59|854.71|852.31|853.99|851.59|0
1651764110000|2022-05-05 15:21:50|854.35|851.95|855.43|853.03|856.39|853.99|854.35|851.95|0
1651764120000|2022-05-05 15:22:00|855.67|853.27|853.99|851.59|855.8|853.4|853.99|851.59|0
1651764130000|2022-05-05 15:22:10|852.55|850.15|854.23|851.83|854.23|851.83|852.55|850.15|0
1651764140000|2022-05-05 15:22:20|852.79|850.39|853.75|851.35|853.75|851.35|852.55|850.15|0
1651764150000|2022-05-05 15:22:30|853.03|850.63|853.99|851.59|853.99|851.59|853.03|850.63|0
1651764160000|2022-05-05 15:22:40|855.43|853.03|855.91|853.51|855.91|853.51|855.07|852.67|0
1651764170000|2022-05-05 15:22:50|854.71|852.31|855.91|853.51|855.91|853.51|854.35|851.95|0
1651764180000|2022-05-05 15:23:00|854.95|852.55|856.15|853.75|856.63|854.23|854.95|852.55|0
1651764190000|2022-05-05 15:23:10|855.43|853.03|855.43|853.03|855.67|853.27|855.43|853.03|0
1651764200000|2022-05-05 15:23:20|856.39|853.99|855.67|853.27|856.39|853.99|855.67|853.27|0
1651764210000|2022-05-05 15:23:30|853.99|851.59|853.87|851.47|854.23|851.83|853.27|850.87|0
1651764220000|2022-05-05 15:23:40|855.43|853.03|855.91|853.51|856.15|853.75|855.43|853.03|0
1651764230000|2022-05-05 15:23:50|855.79|853.39|856.63|854.23|857.35|854.95|855.79|853.39|0
1651764240000|2022-05-05 15:24:00|855.67|853.27|857.11|854.71|857.11|854.71|855.55|853.15|0
1651764250000|2022-05-05 15:24:10|857.35|854.95|857.48|855.08|857.83|855.43|857.35|854.95|0
1651764260000|2022-05-05 15:24:20|858.55|856.15|858.8|856.4|859.28|856.88|858.55|856.15|0
1651764270000|2022-05-05 15:24:30|859.04|856.64|858.8|856.4|859.64|857.24|858.8|856.4|0
1651764280000|2022-05-05 15:24:40|859.76|857.36|860|857.6|860.96|858.56|859.76|857.36|0
1651764290000|2022-05-05 15:24:50|859.76|857.36|860.96|858.56|860.96|858.56|859.76|857.36|0
1651764300000|2022-05-05 15:25:00|860.48|858.08|860.24|857.84|860.48|858.08|860.24|857.84|0
1651764310000|2022-05-05 15:25:10|860|857.6|860.72|858.32|860.72|858.32|859.76|857.36|0
1651764320000|2022-05-05 15:25:20|860.96|858.56|860.24|857.84|860.96|858.56|860.24|857.84|0
1651764330000|2022-05-05 15:25:30|860.6|858.2|861.2|858.8|861.2|858.8|860.24|857.84|0
1651764340000|2022-05-05 15:25:40|861.68|859.28|861.33|858.93|861.68|859.28|861.33|858.93|0
1651764350000|2022-05-05 15:25:50|861.44|859.04|861.68|859.28|861.68|859.28|861.44|859.04|0
1651764360000|2022-05-05 15:26:00|860.96|858.56|861.44|859.04|861.44|859.04|860.96|858.56|0
1651764370000|2022-05-05 15:26:10|859.04|856.64|858.55|856.15|859.64|857.24|858.55|856.15|0
1651764380000|2022-05-05 15:26:20|856.63|854.23|856.63|854.23|856.63|854.23|855.43|853.03|0
1651764390000|2022-05-05 15:26:30|855.91|853.51|854.95|852.55|855.91|853.51|854.95|852.55|0
1651764400000|2022-05-05 15:26:40|855.67|853.27|856.87|854.47|856.87|854.47|855.67|853.27|0
1651764410000|2022-05-05 15:26:50|857.59|855.19|856.87|854.47|857.72|855.32|856.63|854.23|0
1651764420000|2022-05-05 15:27:00|857.35|854.95|856.39|853.99|857.59|855.19|856.39|853.99|0
1651764430000|2022-05-05 15:27:10|855.91|853.51|856.39|853.99|856.39|853.99|855.67|853.27|0
1651764440000|2022-05-05 15:27:20|854.71|852.31|855.79|853.39|855.79|853.39|854.23|851.83|0
1651764450000|2022-05-05 15:27:30|855.91|853.51|856.87|854.47|856.87|854.47|855.67|853.27|0
1651764460000|2022-05-05 15:27:40|855.91|853.51|855.91|853.51|856.15|853.75|855.91|853.51|0
1651764470000|2022-05-05 15:27:50|855.43|853.03|854.83|852.43|856.03|853.63|854.83|852.43|0
1651764480000|2022-05-05 15:28:00|855.67|853.27|855.19|852.79|855.67|853.27|854.71|852.31|0
1651764490000|2022-05-05 15:28:10|854.95|852.55|853.03|850.63|854.95|852.55|853.03|850.63|0
1651764500000|2022-05-05 15:28:20|853.99|851.59|855.43|853.03|855.43|853.03|853.99|851.59|0
1651764510000|2022-05-05 15:28:30|855.67|853.27|857.11|854.71|857.11|854.71|855.67|853.27|0
1651764520000|2022-05-05 15:28:40|855.67|853.27|855.91|853.51|855.91|853.51|855.67|853.27|0
1651764530000|2022-05-05 15:28:50|856.15|853.75|856.39|853.99|856.63|854.23|856.15|853.75|0
1651764540000|2022-05-05 15:29:00|857.35|854.95|853.99|851.59|857.35|854.95|853.99|851.59|0
1651764550000|2022-05-05 15:29:10|853.75|851.35|855.43|853.03|855.43|853.03|853.75|851.35|0
1651764560000|2022-05-05 15:29:20|854.71|852.31|853.75|851.35|854.71|852.31|853.75|851.35|0
1651764570000|2022-05-05 15:29:30|852.55|850.15|853.75|851.35|853.75|851.35|852.31|849.91|0
1651764580000|2022-05-05 15:29:40|853.51|851.11|852.79|850.39|853.51|851.11|852.55|850.15|0
1651764590000|2022-05-05 15:29:50|853.27|850.87|851.59|849.19|853.27|850.87|851.59|849.19|0
1651764600000|2022-05-05 15:30:00|853.03|850.63|853.03|850.63|853.99|851.59|853.03|850.63|0
1651764610000|2022-05-05 15:30:10|853.51|851.11|853.03|850.63|853.51|851.11|852.55|850.15|0
1651764620000|2022-05-05 15:30:20|853.51|851.11|852.07|849.67|853.51|851.11|852.07|849.67|0
1651764630000|2022-05-05 15:30:30|853.03|850.63|853.27|850.87|853.87|851.47|853.03|850.63|0
1651764640000|2022-05-05 15:30:40|853.03|850.63|854.47|852.07|854.47|852.07|853.03|850.63|0
1651764650000|2022-05-05 15:30:50|854.71|852.31|855.43|853.03|855.43|853.03|854.71|852.31|0
1651764660000|2022-05-05 15:31:00|856.15|853.75|855.67|853.27|856.15|853.75|855.43|853.03|0
1651764670000|2022-05-05 15:31:10|856.15|853.75|854.95|852.55|856.15|853.75|854.95|852.55|0
1651764680000|2022-05-05 15:31:20|854.71|852.31|854.23|851.83|854.71|852.31|853.27|850.87|0
1651764690000|2022-05-05 15:31:30|854.47|852.07|854.95|852.55|855.19|852.79|854.47|852.07|0
1651764700000|2022-05-05 15:31:40|853.99|851.59|851.1|848.7|854.23|851.83|851.1|848.7|0
1651764710000|2022-05-05 15:31:50|851.59|849.19|849.42|847.02|851.83|849.43|849.42|847.02|0
1651764720000|2022-05-05 15:32:00|848.94|846.54|847.74|845.34|849.18|846.78|847.74|845.34|0
1651764730000|2022-05-05 15:32:10|847.98|845.58|847.26|844.86|848.22|845.82|847.26|844.86|0
1651764740000|2022-05-05 15:32:20|847.98|845.58|847.74|845.34|847.98|845.58|846.79|844.39|0
1651764750000|2022-05-05 15:32:30|846.79|844.39|847.74|845.34|847.74|845.34|846.79|844.39|0
1651764760000|2022-05-05 15:32:40|848.46|846.06|847.74|845.34|848.46|846.06|847.74|845.34|0
1651764770000|2022-05-05 15:32:50|846.79|844.39|844.63|842.23|846.79|844.39|844.39|841.99|0
1651764780000|2022-05-05 15:33:00|844.51|842.11|844.15|841.75|844.63|842.23|844.15|841.75|0
1651764790000|2022-05-05 15:33:10|843.67|841.27|843.32|840.92|845.11|842.71|843.32|840.92|0
1651764800000|2022-05-05 15:33:20|844.04|841.64|844.52|842.12|844.52|842.12|843.56|841.16|0
1651764810000|2022-05-05 15:33:30|845.24|842.84|846.92|844.52|846.92|844.52|845.24|842.84|0
1651764820000|2022-05-05 15:33:40|847.16|844.76|845.24|842.84|847.16|844.76|845.24|842.84|0
1651764830000|2022-05-05 15:33:50|844.76|842.36|845.72|843.32|845.72|843.32|844.52|842.12|0
1651764840000|2022-05-05 15:34:00|846.08|843.68|846.2|843.8|846.44|844.04|846.08|843.68|0
1651764850000|2022-05-05 15:34:10|846.68|844.28|847.4|845|847.4|845|846.68|844.28|0
1651764860000|2022-05-05 15:34:20|849.32|846.92|849.32|846.92|849.32|846.92|849.32|846.92|0
1651764870000|2022-05-05 15:34:30|848.72|846.32|848.96|846.56|849.32|846.92|848.72|846.32|0
1651764880000|2022-05-05 15:34:40|849.32|846.92|849.56|847.16|849.56|847.16|849.32|846.92|0
1651764890000|2022-05-05 15:34:50|849.32|846.92|850.04|847.64|850.04|847.64|849.32|846.92|0
1651764900000|2022-05-05 15:35:00|849.32|846.92|849.56|847.16|849.56|847.16|849.32|846.92|0
1651764910000|2022-05-05 15:35:10|847.16|844.76|845.96|843.56|847.64|845.24|845.96|843.56|0
1651764920000|2022-05-05 15:35:20|844.52|842.12|844.52|842.12|845|842.6|844.52|842.12|0
1651764930000|2022-05-05 15:35:30|845.48|843.08|846.68|844.28|846.92|844.52|845.48|843.08|0
1651764940000|2022-05-05 15:35:40|847.64|845.24|846.92|844.52|848.12|845.72|846.92|844.52|0
1651764950000|2022-05-05 15:35:50|847.16|844.76|845.72|843.32|847.16|844.76|845.72|843.32|0
1651764960000|2022-05-05 15:36:00|845.96|843.56|846.44|844.04|846.44|844.04|845.24|842.84|0
1651764970000|2022-05-05 15:36:10|847.16|844.76|846.2|843.8|847.16|844.76|846.2|843.8|0
1651764980000|2022-05-05 15:36:20|845.84|843.44|844.28|841.88|845.84|843.44|844.28|841.88|0
1651764990000|2022-05-05 15:36:30|844.52|842.12|844.04|841.64|844.52|842.12|843.92|841.52|0
1651765000000|2022-05-05 15:36:40|843.56|841.16|842.84|840.44|843.8|841.4|842.84|840.44|0
1651765010000|2022-05-05 15:36:50|842.36|839.96|841.76|839.36|842.36|839.96|841.76|839.36|0
1651765020000|2022-05-05 15:37:00|840.44|838.04|839.72|837.32|840.44|838.04|839.72|837.32|0
1651765030000|2022-05-05 15:37:10|839.96|837.56|840.92|838.52|841.04|838.64|839.85|837.45|0
1651765040000|2022-05-05 15:37:20|840.68|838.28|841.16|838.76|841.16|838.76|840.44|838.04|0
1651765050000|2022-05-05 15:37:30|840.2|837.8|838.76|836.36|840.2|837.8|838.76|836.36|0
1651765060000|2022-05-05 15:37:40|838.28|835.88|838.04|835.64|838.28|835.88|837.33|834.93|0
1651765070000|2022-05-05 15:37:50|837.56|835.16|837.56|835.16|837.56|835.16|837.56|835.16|0
1651765080000|2022-05-05 15:38:00|838.04|835.64|838.52|836.12|838.52|836.12|837.8|835.4|0
1651765090000|2022-05-05 15:38:10|838.76|836.36|839.96|837.56|840.2|837.8|838.76|836.36|0
1651765100000|2022-05-05 15:38:20|839|836.6|838.04|835.64|839|836.6|838.04|835.64|0
1651765110000|2022-05-05 15:38:30|838.28|835.88|837.56|835.16|838.76|836.36|837.56|835.16|0
1651765120000|2022-05-05 15:38:40|837.33|834.93|837.33|834.93|837.33|834.93|837.09|834.69|0
1651765130000|2022-05-05 15:38:50|836.61|834.21|836.37|833.97|836.73|834.33|836.37|833.97|0
1651765140000|2022-05-05 15:39:00|836.25|833.85|835.89|833.49|836.61|834.21|834.93|832.53|0
1651765150000|2022-05-05 15:39:10|836.85|834.45|836.85|834.45|836.85|834.45|836.61|834.21|0
1651765160000|2022-05-05 15:39:20|837.09|834.69|839|836.6|839|836.6|837.09|834.69|0
1651765170000|2022-05-05 15:39:30|839.24|836.84|840.59|838.19|840.59|838.19|839.24|836.84|0
1651765180000|2022-05-05 15:39:40|840.35|837.95|838.91|836.51|840.35|837.95|838.91|836.51|0
1651765190000|2022-05-05 15:39:50|838.67|836.27|838.67|836.27|839.15|836.75|838.43|836.03|0
1651765200000|2022-05-05 15:40:00|839.15|836.75|836.03|833.63|839.15|836.75|836.03|833.63|0
1651765210000|2022-05-05 15:40:10|836.99|834.59|836.99|834.59|837.95|835.55|836.99|834.59|0
1651765220000|2022-05-05 15:40:20|837.59|835.19|837.95|835.55|837.95|835.55|837.35|834.95|0
1651765230000|2022-05-05 15:40:30|838.19|835.79|836.99|834.59|838.43|836.03|836.99|834.59|0
1651765240000|2022-05-05 15:40:40|836.27|833.87|837.23|834.83|837.23|834.83|835.79|833.39|0
1651765250000|2022-05-05 15:40:50|837.71|835.31|837.95|835.55|838.19|835.79|837.71|835.31|0
1651765260000|2022-05-05 15:41:00|838.19|835.79|839.15|836.75|839.39|836.99|838.19|835.79|0
1651765270000|2022-05-05 15:41:10|838.67|836.27|837.71|835.31|838.67|836.27|837.71|835.31|0
1651765280000|2022-05-05 15:41:20|838.67|836.27|840.11|837.71|840.11|837.71|838.67|836.27|0
1651765290000|2022-05-05 15:41:30|840.35|837.95|840.11|837.71|840.59|838.19|840.11|837.71|0
1651765300000|2022-05-05 15:41:40|840.59|838.19|840.83|838.43|840.83|838.43|840.59|838.19|0
1651765310000|2022-05-05 15:41:50|840.35|837.95|839.63|837.23|840.35|837.95|839.63|837.23|0
1651765320000|2022-05-05 15:42:00|838.91|836.51|838.43|836.03|839.15|836.75|838.43|836.03|0
1651765330000|2022-05-05 15:42:10|838.91|836.51|838.67|836.27|838.91|836.51|837.95|835.55|0
1651765340000|2022-05-05 15:42:20|839.39|836.99|841.31|838.91|841.31|838.91|839.39|836.99|0
1651765350000|2022-05-05 15:42:30|841.79|839.39|841.31|838.91|841.79|839.39|841.19|838.79|0
1651765360000|2022-05-05 15:42:40|840.59|838.19|842.15|839.75|842.15|839.75|840.59|838.19|0
1651765370000|2022-05-05 15:42:50|842.51|840.11|842.75|840.35|843.95|841.55|842.51|840.11|0
1651765380000|2022-05-05 15:43:00|842.03|839.63|844.19|841.79|844.19|841.79|842.03|839.63|0
1651765390000|2022-05-05 15:43:10|844.67|842.27|843.23|840.83|844.67|842.27|843.23|840.83|0
1651765400000|2022-05-05 15:43:20|842.99|840.59|842.27|839.87|842.99|840.59|842.03|839.63|0
1651765410000|2022-05-05 15:43:30|841.55|839.15|842.03|839.63|842.03|839.63|841.55|839.15|0
1651765420000|2022-05-05 15:43:40|842.51|840.11|842.51|840.11|842.75|840.35|842.03|839.63|0
1651765430000|2022-05-05 15:43:50|843.6|841.2|842.03|839.63|843.6|841.2|842.03|839.63|0
1651765440000|2022-05-05 15:44:00|842.87|840.47|842.03|839.63|842.87|840.47|842.03|839.63|0
1651765450000|2022-05-05 15:44:10|841.79|839.39|841.91|839.51|842.03|839.63|841.67|839.27|0
1651765460000|2022-05-05 15:44:20|842.51|840.11|843.11|840.71|843.11|840.71|842.51|840.11|0
1651765470000|2022-05-05 15:44:30|843.95|841.55|843.6|841.2|844.43|842.03|843.6|841.2|0
1651765480000|2022-05-05 15:44:40|842.51|840.11|843.23|840.83|843.47|841.07|842.51|840.11|0
1651765490000|2022-05-05 15:44:50|843.47|841.07|843.95|841.55|844.19|841.79|843.47|841.07|0
1651765500000|2022-05-05 15:45:00|844.67|842.27|845.63|843.23|845.63|843.23|844.67|842.27|0
1651765510000|2022-05-05 15:45:10|844.67|842.27|845.15|842.75|845.63|843.23|844.67|842.27|0
1651765520000|2022-05-05 15:45:20|844.91|842.51|846.59|844.19|846.59|844.19|844.91|842.51|0
1651765530000|2022-05-05 15:45:30|847.07|844.67|848.52|846.12|848.52|846.12|847.07|844.67|0
1651765540000|2022-05-05 15:45:40|848.28|845.88|847.56|845.16|848.28|845.88|847.56|845.16|0
1651765550000|2022-05-05 15:45:50|847.07|844.67|848.76|846.36|848.76|846.36|847.07|844.67|0
1651765560000|2022-05-05 15:46:00|848.52|846.12|849.48|847.08|849.72|847.32|848.52|846.12|0
1651765570000|2022-05-05 15:46:10|850.2|847.8|849.48|847.08|850.2|847.8|849.48|847.08|0
1651765580000|2022-05-05 15:46:20|849.96|847.56|850.68|848.28|851.16|848.76|849.96|847.56|0
1651765590000|2022-05-05 15:46:30|851.16|848.76|850.68|848.28|851.64|849.24|850.68|848.28|0
1651765600000|2022-05-05 15:46:40|851.16|848.76|850.68|848.28|851.4|849|850.68|848.28|0
1651765610000|2022-05-05 15:46:50|851.29|848.89|852.61|850.21|852.61|850.21|851.29|848.89|0
1651765620000|2022-05-05 15:47:00|853.09|850.69|853.09|850.69|854.66|852.26|853.09|850.69|0
1651765630000|2022-05-05 15:47:10|854.05|851.65|854.05|851.65|855.01|852.61|853.94|851.54|0
1651765640000|2022-05-05 15:47:20|853.81|851.41|854.29|851.89|854.29|851.89|853.45|851.05|0
1651765650000|2022-05-05 15:47:30|854.53|852.13|853.09|850.69|854.53|852.13|853.09|850.69|0
1651765660000|2022-05-05 15:47:40|853.33|850.93|851.88|849.48|853.33|850.93|851.88|849.48|0
1651765670000|2022-05-05 15:47:50|850.68|848.28|851.64|849.24|851.64|849.24|850.68|848.28|0
1651765680000|2022-05-05 15:48:00|851.4|849|851.16|848.76|851.4|849|851.16|848.76|0
1651765690000|2022-05-05 15:48:10|851.64|849.24|851.64|849.24|851.88|849.48|851.64|849.24|0
1651765700000|2022-05-05 15:48:20|851.53|849.13|849.72|847.32|851.64|849.24|849.72|847.32|0
1651765710000|2022-05-05 15:48:30|849.48|847.08|851.16|848.76|851.16|848.76|849.48|847.08|0
1651765720000|2022-05-05 15:48:40|851.64|849.24|852.13|849.73|852.13|849.73|851.64|849.24|0
1651765730000|2022-05-05 15:48:50|852.61|850.21|853.33|850.93|853.33|850.93|852.61|850.21|0
1651765740000|2022-05-05 15:49:00|853.09|850.69|852.61|850.21|853.57|851.17|852.61|850.21|0
1651765750000|2022-05-05 15:49:10|853.45|851.05|853.81|851.41|854.05|851.65|853.45|851.05|0
1651765760000|2022-05-05 15:49:20|854.05|851.65|853.81|851.41|854.29|851.89|853.81|851.41|0
1651765770000|2022-05-05 15:49:30|853.33|850.93|852.97|850.57|854.05|851.65|852.97|850.57|0
1651765780000|2022-05-05 15:49:40|852.13|849.73|851.4|849|852.13|849.73|851.4|849|0
1651765790000|2022-05-05 15:49:50|852.37|849.97|852.13|849.73|852.61|850.21|852.13|849.73|0
1651765800000|2022-05-05 15:50:00|851.4|849|851.4|849|852.61|850.21|851.4|849|0
1651765810000|2022-05-05 15:50:10|852.13|849.73|853.81|851.41|853.81|851.41|852.13|849.73|0
1651765820000|2022-05-05 15:50:20|854.05|851.65|854.77|852.37|854.77|852.37|854.05|851.65|0
1651765830000|2022-05-05 15:50:30|855.25|852.85|854.77|852.37|855.25|852.85|854.42|852.02|0
1651765840000|2022-05-05 15:50:40|855.25|852.85|855.98|853.58|855.98|853.58|855.25|852.85|0
1651765850000|2022-05-05 15:50:50|855.74|853.34|856.22|853.82|856.22|853.82|855.74|853.34|0
1651765860000|2022-05-05 15:51:00|856.46|854.06|858.15|855.75|858.63|856.23|856.46|854.06|0
1651765870000|2022-05-05 15:51:10|858.63|856.23|858.15|855.75|858.63|856.23|858.15|855.75|0
1651765880000|2022-05-05 15:51:20|857.66|855.26|858.63|856.23|858.63|856.23|857.66|855.26|0
1651765890000|2022-05-05 15:51:30|859.59|857.19|860.31|857.91|860.8|858.4|859.59|857.19|0
1651765900000|2022-05-05 15:51:40|860.8|858.4|860.8|858.4|861.04|858.64|860.56|858.16|0
1651765910000|2022-05-05 15:51:50|861.04|858.64|861.28|858.88|861.52|859.12|861.04|858.64|0
1651765920000|2022-05-05 15:52:00|862.97|860.57|863.21|860.81|863.69|861.29|862.97|860.57|0
1651765930000|2022-05-05 15:52:10|865.99|863.59|866.34|863.94|866.47|864.07|865.62|863.22|0
1651765940000|2022-05-05 15:52:20|866.83|864.43|866.34|863.94|866.83|864.43|866.34|863.94|0
1651765950000|2022-05-05 15:52:30|866.1|863.7|864.54|862.14|866.1|863.7|864.41|862.01|0
1651765960000|2022-05-05 15:52:40|864.65|862.25|863.93|861.53|864.65|862.25|863.82|861.42|0
1651765970000|2022-05-05 15:52:50|865.14|862.74|865.86|863.46|865.86|863.46|865.14|862.74|0
1651765980000|2022-05-05 15:53:00|866.1|863.7|866.71|864.31|866.71|864.31|866.1|863.7|0
1651765990000|2022-05-05 15:53:10|867.07|864.67|867.92|865.52|867.92|865.52|867.07|864.67|0
1651766000000|2022-05-05 15:53:20|868.64|866.24|869.24|866.84|869.24|866.84|868.64|866.24|0
1651766010000|2022-05-05 15:53:30|869.48|867.08|870.69|868.29|871.66|869.26|869.48|867.08|0
1651766020000|2022-05-05 15:53:40|870.33|867.93|870.69|868.29|871.17|868.77|870.33|867.93|0
1651766030000|2022-05-05 15:53:50|869.97|867.57|868.64|866.24|869.97|867.57|868.64|866.24|0
1651766040000|2022-05-05 15:54:00|868.03|865.63|870.21|867.81|870.21|867.81|868.03|865.63|0
1651766050000|2022-05-05 15:54:10|870.69|868.29|871.66|869.26|871.66|869.26|870.69|868.29|0
1651766060000|2022-05-05 15:54:20|871.9|869.5|873.35|870.95|873.35|870.95|871.41|869.01|0
1651766070000|2022-05-05 15:54:30|873.59|871.19|873.35|870.95|873.83|871.43|873.35|870.95|0
1651766080000|2022-05-05 15:54:40|873.71|871.31|873.83|871.43|873.83|871.43|873.71|871.31|0
1651766090000|2022-05-05 15:54:50|874.31|871.91|873.59|871.19|874.56|872.16|873.59|871.19|0
1651766100000|2022-05-05 15:55:00|872.86|870.46|870.93|868.53|872.86|870.46|870.93|868.53|0
1651766110000|2022-05-05 15:55:10|870.69|868.29|870.21|867.81|871.66|869.26|870.21|867.81|0
1651766120000|2022-05-05 15:55:20|869.85|867.45|869.72|867.32|870.57|868.17|869.72|867.32|0
1651766130000|2022-05-05 15:55:30|870.21|867.81|869.48|867.08|870.69|868.29|869.48|867.08|0
1651766140000|2022-05-05 15:55:40|869.24|866.84|870.45|868.05|870.57|868.17|869.24|866.84|0
1651766150000|2022-05-05 15:55:50|870.93|868.53|871.66|869.26|871.66|869.26|870.93|868.53|0
1651766160000|2022-05-05 15:56:00|872.14|869.74|873.11|870.71|873.11|870.71|872.14|869.74|0
1651766170000|2022-05-05 15:56:10|872.38|869.98|873.11|870.71|873.11|870.71|872.38|869.98|0
1651766180000|2022-05-05 15:56:20|873.59|871.19|873.59|871.19|874.07|871.67|873.59|871.19|0
1651766190000|2022-05-05 15:56:30|873.83|871.43|873.59|871.19|874.07|871.67|873.11|870.71|0
1651766200000|2022-05-05 15:56:40|872.86|870.46|872.86|870.46|872.86|870.46|872.62|870.22|0
1651766210000|2022-05-05 15:56:50|872.14|869.74|871.17|868.77|872.14|869.74|871.17|868.77|0
1651766220000|2022-05-05 15:57:00|870.21|867.81|872.14|869.74|872.14|869.74|870.21|867.81|0
1651766230000|2022-05-05 15:57:10|871.17|868.77|870.21|867.81|871.17|868.77|870.21|867.81|0
1651766240000|2022-05-05 15:57:20|871.17|868.77|872.68|870.28|873.09|870.69|871.17|868.77|0
1651766250000|2022-05-05 15:57:30|873.16|870.76|872.32|869.92|873.16|870.76|871.96|869.56|0
1651766260000|2022-05-05 15:57:40|872.2|869.8|871.23|868.83|872.44|870.04|871.23|868.83|0
1651766270000|2022-05-05 15:57:50|871.12|868.72|871.6|869.2|871.6|869.2|870.99|868.59|0
1651766280000|2022-05-05 15:58:00|872.68|870.28|872.92|870.52|874.12|871.72|872.68|870.28|0
1651766290000|2022-05-05 15:58:10|872.68|870.28|873.16|870.76|873.16|870.76|871.96|869.56|0
1651766300000|2022-05-05 15:58:20|872.2|869.8|871.96|869.56|872.68|870.28|871.96|869.56|0
1651766310000|2022-05-05 15:58:30|871.71|869.31|870.03|867.63|871.71|869.31|870.03|867.63|0
1651766320000|2022-05-05 15:58:40|869.79|867.39|871.47|869.07|871.47|869.07|869.79|867.39|0
1651766330000|2022-05-05 15:58:50|872.2|869.8|873.4|871|873.4|871|872.2|869.8|0
1651766340000|2022-05-05 15:59:00|874.01|871.61|873.16|870.76|874.01|871.61|873.16|870.76|0
1651766350000|2022-05-05 15:59:10|872.44|870.04|871.96|869.56|872.92|870.52|871.96|869.56|0
1651766360000|2022-05-05 15:59:20|872.44|870.04|873.4|871|873.64|871.24|872.44|870.04|0
1651766370000|2022-05-05 15:59:30|872.68|870.28|872.92|870.52|872.92|870.52|872.68|870.28|0
1651766380000|2022-05-05 15:59:40|873.4|871|873.16|870.76|873.64|871.24|873.16|870.76|0
1651766390000|2022-05-05 15:59:50|873.4|871|873.88|871.48|874.12|871.72|873.4|871|0
1651766400000|2022-05-05 16:00:00|874.84|872.44|876.77|874.37|877.25|874.85|874.84|872.44|0
1651766410000|2022-05-05 16:00:10|877.01|874.61|877.73|875.33|877.73|875.33|877.01|874.61|0
1651766420000|2022-05-05 16:00:20|878.22|875.82|879.42|877.02|879.55|877.15|878.22|875.82|0
1651766430000|2022-05-05 16:00:30|878.94|876.54|880.39|877.99|880.39|877.99|878.94|876.54|0
1651766440000|2022-05-05 16:00:40|880.15|877.75|882.56|880.16|882.56|880.16|880.15|877.75|0
1651766450000|2022-05-05 16:00:50|884|881.6|882.56|880.16|884|881.6|882.56|880.16|0
1651766460000|2022-05-05 16:01:00|883.04|880.64|884.73|882.33|884.73|882.33|883.04|880.64|0
1651766470000|2022-05-05 16:01:10|884.85|882.45|883.04|880.64|884.85|882.45|883.04|880.64|0
1651766480000|2022-05-05 16:01:20|882.32|879.92|884|881.6|884|881.6|882.07|879.67|0
1651766490000|2022-05-05 16:01:30|884.25|881.85|885.69|883.29|885.69|883.29|884|881.6|0
1651766500000|2022-05-05 16:01:40|885.93|883.53|885.45|883.05|885.93|883.53|885.45|883.05|0
1651766510000|2022-05-05 16:01:50|886.18|883.78|886.66|884.26|886.66|884.26|886.06|883.66|0
1651766520000|2022-05-05 16:02:00|887.87|885.47|887.38|884.98|887.87|885.47|886.9|884.5|0
1651766530000|2022-05-05 16:02:10|887.14|884.74|886.42|884.02|887.14|884.74|886.18|883.78|0
1651766540000|2022-05-05 16:02:20|884.97|882.57|882.8|880.4|885.45|883.05|882.8|880.4|0
1651766550000|2022-05-05 16:02:30|882.56|880.16|880.87|878.47|882.56|880.16|880.87|878.47|0
1651766560000|2022-05-05 16:02:40|879.66|877.26|880.63|878.23|880.63|878.23|879.66|877.26|0
1651766570000|2022-05-05 16:02:50|879.9|877.5|882.07|879.67|882.07|879.67|879.9|877.5|0
1651766580000|2022-05-05 16:03:00|882.32|879.92|882.32|879.92|882.8|880.4|882.32|879.92|0
1651766590000|2022-05-05 16:03:10|881.11|878.71|880.39|877.99|882.07|879.67|880.39|877.99|0
1651766600000|2022-05-05 16:03:20|881.11|878.71|881.72|879.32|881.83|879.43|881.11|878.71|0
1651766610000|2022-05-05 16:03:30|880.87|878.47|878.94|876.54|880.87|878.47|878.94|876.54|0
1651766620000|2022-05-05 16:03:40|879.18|876.78|877.98|875.58|879.18|876.78|877.98|875.58|0
1651766630000|2022-05-05 16:03:50|878.46|876.06|877.73|875.33|878.46|876.06|877.73|875.33|0
1651766640000|2022-05-05 16:04:00|877.01|874.61|875.81|873.41|877.01|874.61|875.81|873.41|0
1651766650000|2022-05-05 16:04:10|876.53|874.13|876.29|873.89|877.14|874.74|876.29|873.89|0
1651766660000|2022-05-05 16:04:20|876.05|873.65|876.05|873.65|876.29|873.89|875.81|873.41|0
1651766670000|2022-05-05 16:04:30|876.29|873.89|875.93|873.53|876.53|874.13|875.93|873.53|0
1651766680000|2022-05-05 16:04:40|876.29|873.89|877.49|875.09|877.49|875.09|876.29|873.89|0
1651766690000|2022-05-05 16:04:50|878.46|876.06|877.25|874.85|878.46|876.06|877.25|874.85|0
1651766700000|2022-05-05 16:05:00|877.01|874.61|876.05|873.65|877.01|874.61|876.05|873.65|0
1651766710000|2022-05-05 16:05:10|875.81|873.41|875.57|873.17|876.17|873.77|875.57|873.17|0
1651766720000|2022-05-05 16:05:20|874.84|872.44|873.88|871.48|875.08|872.68|873.88|871.48|0
1651766730000|2022-05-05 16:05:30|872.92|870.52|870.51|868.11|872.92|870.52|870.51|868.11|0
1651766740000|2022-05-05 16:05:40|870.03|867.63|871.47|869.07|871.47|869.07|870.03|867.63|0
1651766750000|2022-05-05 16:05:50|870.03|867.63|871.71|869.31|871.71|869.31|870.03|867.63|0
1651766760000|2022-05-05 16:06:00|872.44|870.04|872.92|870.52|872.92|870.52|872.44|870.04|0
1651766770000|2022-05-05 16:06:10|872.44|870.04|870.51|868.11|872.44|870.04|870.27|867.87|0
1651766780000|2022-05-05 16:06:20|870.99|868.59|870.27|867.87|870.99|868.59|870.27|867.87|0
1651766790000|2022-05-05 16:06:30|869.55|867.15|869.55|867.15|869.55|867.15|869.07|866.67|0
1651766800000|2022-05-05 16:06:40|869.19|866.79|867.38|864.98|869.19|866.79|867.38|864.98|0
1651766810000|2022-05-05 16:06:50|867.62|865.22|869.31|866.91|869.31|866.91|867.62|865.22|0
1651766820000|2022-05-05 16:07:00|868.1|865.7|867.62|865.22|868.1|865.7|867.62|865.22|0
1651766830000|2022-05-05 16:07:10|868.35|865.95|866.18|863.78|868.35|865.95|866.18|863.78|0
1651766840000|2022-05-05 16:07:20|865.7|863.3|868.59|866.19|868.59|866.19|865.7|863.3|0
1651766850000|2022-05-05 16:07:30|867.62|865.22|865.94|863.54|867.62|865.22|865.94|863.54|0
1651766860000|2022-05-05 16:07:40|865.34|862.94|866.42|864.02|866.42|864.02|865.34|862.94|0
1651766870000|2022-05-05 16:07:50|865.7|863.3|866.18|863.78|866.18|863.78|865.7|863.3|0
1651766880000|2022-05-05 16:08:00|866.66|864.26|865.94|863.54|866.66|864.26|865.94|863.54|0
1651766890000|2022-05-05 16:08:10|866.42|864.02|866.42|864.02|866.42|864.02|865.94|863.54|0
1651766900000|2022-05-05 16:08:20|865.94|863.54|867.62|865.22|867.62|865.22|865.94|863.54|0
1651766910000|2022-05-05 16:08:30|868.59|866.19|869.07|866.67|869.07|866.67|868.59|866.19|0
1651766920000|2022-05-05 16:08:40|868.83|866.43|868.35|865.95|869.07|866.67|868.35|865.95|0
1651766930000|2022-05-05 16:08:50|869.31|866.91|870.51|868.11|870.51|868.11|869.31|866.91|0
1651766940000|2022-05-05 16:09:00|871.23|868.83|868.59|866.19|871.23|868.83|868.59|866.19|0
1651766950000|2022-05-05 16:09:10|867.86|865.46|866.07|863.67|867.86|865.46|865.94|863.54|0
1651766960000|2022-05-05 16:09:20|866.42|864.02|864.26|861.86|866.42|864.02|863.54|861.14|0
1651766970000|2022-05-05 16:09:30|864.98|862.58|865.7|863.3|865.7|863.3|864.98|862.58|0
1651766980000|2022-05-05 16:09:40|864.74|862.34|864.38|861.98|864.74|862.34|863.3|860.9|0
1651766990000|2022-05-05 16:09:50|864.74|862.34|864.26|861.86|864.74|862.34|864.26|861.86|0
1651767000000|2022-05-05 16:10:00|865.22|862.82|867.62|865.22|867.62|865.22|865.22|862.82|0
1651767010000|2022-05-05 16:10:10|867.38|864.98|867.86|865.46|867.86|865.46|867.27|864.87|0
1651767020000|2022-05-05 16:10:20|867.62|865.22|865.7|863.3|867.62|865.22|864.98|862.58|0
1651767030000|2022-05-05 16:10:30|865.46|863.06|865.7|863.3|866.18|863.78|865.46|863.06|0
1651767040000|2022-05-05 16:10:40|865.22|862.82|864.5|862.1|865.22|862.82|864.5|862.1|0
1651767050000|2022-05-05 16:10:50|865.7|863.3|866.9|864.5|866.9|864.5|865.7|863.3|0
1651767060000|2022-05-05 16:11:00|867.14|864.74|867.14|864.74|868.35|865.95|867.14|864.74|0
1651767070000|2022-05-05 16:11:10|866.66|864.26|866.42|864.02|866.66|864.26|865.94|863.54|0
1651767080000|2022-05-05 16:11:20|866.18|863.78|865.46|863.06|866.18|863.78|865.46|863.06|0
1651767090000|2022-05-05 16:11:30|865.7|863.3|865.94|863.54|866.18|863.78|865.22|862.82|0
1651767100000|2022-05-05 16:11:40|866.31|863.91|868.35|865.95|868.47|866.07|866.31|863.91|0
1651767110000|2022-05-05 16:11:50|868.34|865.94|869.31|866.91|869.55|867.15|868.34|865.94|0
1651767120000|2022-05-05 16:12:00|868.83|866.43|869.31|866.91|869.43|867.03|868.83|866.43|0
1651767130000|2022-05-05 16:12:10|869.55|867.15|870.03|867.63|870.27|867.87|869.07|866.67|0
1651767140000|2022-05-05 16:12:20|869.79|867.39|867.62|865.22|869.79|867.39|867.62|865.22|0
1651767150000|2022-05-05 16:12:30|867.38|864.98|866.31|863.91|867.38|864.98|866.31|863.91|0
1651767160000|2022-05-05 16:12:40|864.26|861.86|862.34|859.94|864.26|861.86|862.34|859.94|0
1651767170000|2022-05-05 16:12:50|862.1|859.7|860.78|858.38|862.1|859.7|860.78|858.38|0
1651767180000|2022-05-05 16:13:00|860.65|858.25|859.93|857.53|861.86|859.46|859.93|857.53|0
1651767190000|2022-05-05 16:13:10|858.49|856.09|858.49|856.09|858.49|856.09|858.14|855.74|0
1651767200000|2022-05-05 16:13:20|857.05|854.65|857.29|854.89|857.53|855.13|856.57|854.17|0
1651767210000|2022-05-05 16:13:30|857.53|855.13|859.45|857.05|859.45|857.05|857.53|855.13|0
1651767220000|2022-05-05 16:13:40|859.21|856.81|859.45|857.05|859.45|857.05|858.49|856.09|0
1651767230000|2022-05-05 16:13:50|859.69|857.29|860.41|858.01|861.02|858.62|859.45|857.05|0
1651767240000|2022-05-05 16:14:00|860.89|858.49|861.86|859.46|861.86|859.46|860.17|857.77|0
1651767250000|2022-05-05 16:14:10|861.62|859.22|863.06|860.66|863.06|860.66|861.62|859.22|0
1651767260000|2022-05-05 16:14:20|863.3|860.9|864.26|861.86|864.5|862.1|863.3|860.9|0
1651767270000|2022-05-05 16:14:30|863.06|860.66|863.3|860.9|863.3|860.9|862.7|860.3|0
1651767280000|2022-05-05 16:14:40|862.1|859.7|859.93|857.53|862.1|859.7|859.58|857.18|0
1651767290000|2022-05-05 16:14:50|860.65|858.25|861.86|859.46|861.86|859.46|860.65|858.25|0
1651767300000|2022-05-05 16:15:00|862.1|859.7|864.5|862.1|864.5|862.1|862.1|859.7|0
1651767310000|2022-05-05 16:15:10|864.26|861.86|864.26|861.86|864.74|862.34|864.26|861.86|0
1651767320000|2022-05-05 16:15:20|863.54|861.14|866.31|863.91|866.31|863.91|863.54|861.14|0
1651767330000|2022-05-05 16:15:30|865.94|863.54|866.66|864.26|866.66|864.26|865.94|863.54|0
1651767340000|2022-05-05 16:15:40|865.94|863.54|867.14|864.74|867.14|864.74|865.46|863.06|0
1651767350000|2022-05-05 16:15:50|867.86|865.46|867.62|865.22|867.86|865.46|866.9|864.5|0
1651767360000|2022-05-05 16:16:00|867.86|865.46|867.14|864.74|867.86|865.46|867.14|864.74|0
1651767370000|2022-05-05 16:16:10|866.9|864.5|866.18|863.78|866.9|864.5|866.18|863.78|0
1651767380000|2022-05-05 16:16:20|865.22|862.82|861.37|858.97|865.22|862.82|861.37|858.97|0
1651767390000|2022-05-05 16:16:30|858.97|856.57|862.82|860.42|862.82|860.42|858.97|856.57|0
1651767400000|2022-05-05 16:16:40|864.26|861.86|864.26|861.86|865.22|862.82|864.26|861.86|0
1651767410000|2022-05-05 16:16:50|864.98|862.58|864.74|862.34|865.46|863.06|864.74|862.34|0
1651767420000|2022-05-05 16:17:00|864.5|862.1|864.5|862.1|864.5|862.1|863.54|861.14|0
1651767430000|2022-05-05 16:17:10|864.26|861.86|862.82|860.42|864.5|862.1|862.58|860.18|0
1651767440000|2022-05-05 16:17:20|863.54|861.14|863.78|861.38|863.78|861.38|862.34|859.94|0
1651767450000|2022-05-05 16:17:30|863.54|861.14|862.7|860.3|863.78|861.38|862.58|860.18|0
1651767460000|2022-05-05 16:17:40|863.06|860.66|861.86|859.46|863.06|860.66|861.61|859.21|0
1651767470000|2022-05-05 16:17:50|862.34|859.94|863.78|861.38|864.98|862.58|862.34|859.94|0
1651767480000|2022-05-05 16:18:00|864.26|861.86|864.02|861.62|864.74|862.34|864.02|861.62|0
1651767490000|2022-05-05 16:18:10|864.26|861.86|862.58|860.18|864.26|861.86|862.34|859.94|0
1651767500000|2022-05-05 16:18:20|862.82|860.42|863.3|860.9|863.3|860.9|862.34|859.94|0
1651767510000|2022-05-05 16:18:30|863.78|861.38|863.3|860.9|864.26|861.86|863.3|860.9|0
1651767520000|2022-05-05 16:18:40|863.06|860.66|862.34|859.94|863.06|860.66|862.34|859.94|0
1651767530000|2022-05-05 16:18:50|861.13|858.73|863.54|861.14|863.78|861.38|861.13|858.73|0
1651767540000|2022-05-05 16:19:00|863.3|860.9|863.54|861.14|864.38|861.98|863.3|860.9|0
1651767550000|2022-05-05 16:19:10|862.58|860.18|858.97|856.57|862.58|860.18|858.01|855.61|0
1651767560000|2022-05-05 16:19:20|859.58|857.18|859.45|857.05|860.17|857.77|858.01|855.61|0
1651767570000|2022-05-05 16:19:30|858.97|856.57|857.77|855.37|858.97|856.57|857.77|855.37|0
1651767580000|2022-05-05 16:19:40|858.25|855.85|859.69|857.29|859.69|857.29|858.01|855.61|0
1651767590000|2022-05-05 16:19:50|859.93|857.53|858.73|856.33|859.93|857.53|858.73|856.33|0
1651767600000|2022-05-05 16:20:00|858.14|855.74|857.9|855.5|858.25|855.85|857.53|855.13|0
1651767610000|2022-05-05 16:20:10|855.85|853.45|856.22|853.82|856.33|853.93|854.18|851.78|0
1651767620000|2022-05-05 16:20:20|857.29|854.89|858.25|855.85|858.73|856.33|857.29|854.89|0
1651767630000|2022-05-05 16:20:30|858.97|856.57|858.01|855.61|859.21|856.81|857.29|854.89|0
1651767640000|2022-05-05 16:20:40|857.77|855.37|855.85|853.45|857.77|855.37|855.85|853.45|0
1651767650000|2022-05-05 16:20:50|856.81|854.41|855.74|853.34|857.42|855.02|855.74|853.34|0
1651767660000|2022-05-05 16:21:00|855.85|853.45|854.89|852.49|855.85|853.45|854.89|852.49|0
1651767670000|2022-05-05 16:21:10|855.13|852.73|855.85|853.45|856.09|853.69|855.13|852.73|0
1651767680000|2022-05-05 16:21:20|856.57|854.17|856.57|854.17|857.05|854.65|855.98|853.58|0
1651767690000|2022-05-05 16:21:30|856.81|854.41|856.09|853.69|857.05|854.65|856.09|853.69|0
1651767700000|2022-05-05 16:21:40|856.81|854.41|857.53|855.13|857.53|855.13|856.33|853.93|0
1651767710000|2022-05-05 16:21:50|857.29|854.89|857.53|855.13|857.53|855.13|857.29|854.89|0
1651767720000|2022-05-05 16:22:00|857.77|855.37|855.61|853.21|857.77|855.37|855.61|853.21|0
1651767730000|2022-05-05 16:22:10|855.13|852.73|858.97|856.57|858.97|856.57|855.13|852.73|0
1651767740000|2022-05-05 16:22:20|859.45|857.05|863.54|861.14|863.54|861.14|859.45|857.05|0
1651767750000|2022-05-05 16:22:30|864.26|861.86|864.02|861.62|864.26|861.86|863.78|861.38|0
1651767760000|2022-05-05 16:22:40|863.54|861.14|865.7|863.3|865.7|863.3|863.54|861.14|0
1651767770000|2022-05-05 16:22:50|865.46|863.06|863.54|861.14|865.46|863.06|863.54|861.14|0
1651767780000|2022-05-05 16:23:00|863.42|861.02|865.94|863.54|865.94|863.54|863.42|861.02|0
1651767790000|2022-05-05 16:23:10|865.22|862.82|864.02|861.62|866.06|863.66|864.02|861.62|0
1651767800000|2022-05-05 16:23:20|863.78|861.38|866.18|863.78|866.18|863.78|863.78|861.38|0
1651767810000|2022-05-05 16:23:30|866.06|863.66|866.42|864.02|866.42|864.02|865.22|862.82|0
1651767820000|2022-05-05 16:23:40|865.94|863.54|865.22|862.82|865.94|863.54|864.98|862.58|0
1651767830000|2022-05-05 16:23:50|864.74|862.34|864.74|862.34|864.98|862.58|864.26|861.86|0
1651767840000|2022-05-05 16:24:00|865.22|862.82|864.98|862.58|866.42|864.02|864.98|862.58|0
1651767850000|2022-05-05 16:24:10|865.46|863.06|866.18|863.78|866.18|863.78|864.5|862.1|0
1651767860000|2022-05-05 16:24:20|865.94|863.54|865.22|862.82|866.42|864.02|865.22|862.82|0
1651767870000|2022-05-05 16:24:30|864.02|861.62|865.22|862.82|865.22|862.82|863.54|861.14|0
1651767880000|2022-05-05 16:24:40|865.94|863.54|866.42|864.02|866.42|864.02|865.7|863.3|0
1651767890000|2022-05-05 16:24:50|865.7|863.3|864.98|862.58|865.7|863.3|864.74|862.34|0
1651767900000|2022-05-05 16:25:00|862.82|860.42|863.06|860.66|863.06|860.66|861.13|858.73|0
1651767910000|2022-05-05 16:25:10|863.54|861.14|863.18|860.78|863.78|861.38|863.18|860.78|0
1651767920000|2022-05-05 16:25:20|862.09|859.69|863.18|860.78|863.18|860.78|861.85|859.45|0
1651767930000|2022-05-05 16:25:30|863.06|860.66|862.57|860.17|863.06|860.66|861.85|859.45|0
1651767940000|2022-05-05 16:25:40|862.33|859.93|862.57|860.17|862.57|860.17|862.33|859.93|0
1651767950000|2022-05-05 16:25:50|860.89|858.49|858.73|856.33|860.89|858.49|858.73|856.33|0
1651767960000|2022-05-05 16:26:00|859.1|856.7|856.94|854.54|859.1|856.7|856.94|854.54|0
1651767970000|2022-05-05 16:26:10|857.53|855.13|859.45|857.05|859.45|857.05|857.53|855.13|0
1651767980000|2022-05-05 16:26:20|859.69|857.29|858.97|856.57|859.82|857.42|858.97|856.57|0
1651767990000|2022-05-05 16:26:30|859.93|857.53|860.17|857.77|860.17|857.77|859.58|857.18|0
1651768000000|2022-05-05 16:26:40|860.65|858.25|858.62|856.22|860.65|858.25|858.62|856.22|0
1651768010000|2022-05-05 16:26:50|858.25|855.85|857.29|854.89|858.25|855.85|856.33|853.93|0
1651768020000|2022-05-05 16:27:00|857.66|855.26|858.25|855.85|858.49|856.09|857.66|855.26|0
1651768030000|2022-05-05 16:27:10|859.21|856.81|855.85|853.45|859.21|856.81|855.85|853.45|0
1651768040000|2022-05-05 16:27:20|855.37|852.97|856.7|854.3|856.7|854.3|855.02|852.62|0
1651768050000|2022-05-05 16:27:30|855.61|853.21|856.33|853.93|856.33|853.93|855.61|853.21|0
1651768060000|2022-05-05 16:27:40|857.53|855.13|857.29|854.89|857.53|855.13|856.33|853.93|0
1651768070000|2022-05-05 16:27:50|857.53|855.13|855.13|852.73|857.53|855.13|855.13|852.73|0
1651768080000|2022-05-05 16:28:00|855.02|852.62|853.22|850.82|855.02|852.62|852.74|850.34|0
1651768090000|2022-05-05 16:28:10|853.46|851.06|852.98|850.58|854.41|852.01|852.98|850.58|0
1651768100000|2022-05-05 16:28:20|853.22|850.82|853.46|851.06|854.17|851.77|853.22|850.82|0
1651768110000|2022-05-05 16:28:30|853.22|850.82|851.54|849.14|853.22|850.82|851.54|849.14|0
1651768120000|2022-05-05 16:28:40|850.58|848.18|850.1|847.7|850.58|848.18|850.1|847.7|0
1651768130000|2022-05-05 16:28:50|851.78|849.38|853.46|851.06|853.46|851.06|851.78|849.38|0
1651768140000|2022-05-05 16:29:00|853.7|851.3|852.26|849.86|853.7|851.3|852.26|849.86|0
1651768150000|2022-05-05 16:29:10|852.98|850.58|855.61|853.21|855.61|853.21|852.98|850.58|0
1651768160000|2022-05-05 16:29:20|856.81|854.41|858.97|856.57|858.97|856.57|856.81|854.41|0
1651768170000|2022-05-05 16:29:30|859.21|856.81|857.77|855.37|859.21|856.81|857.29|854.89|0
1651768180000|2022-05-05 16:29:40|857.53|855.13|857.77|855.37|858.01|855.61|857.53|855.13|0
1651768190000|2022-05-05 16:29:50|857.53|855.13|858.62|856.22|858.62|856.22|857.53|855.13|0
1651768200000|2022-05-05 16:30:00|860.17|857.77|859.69|857.29|860.17|857.77|858.97|856.57|0
1651768210000|2022-05-05 16:30:10|859.21|856.81|858.97|856.57|859.21|856.81|858.97|856.57|0
1651768220000|2022-05-05 16:30:20|857.53|855.13|855.85|853.45|858.01|855.61|855.85|853.45|0
1651768230000|2022-05-05 16:30:30|855.13|852.73|856.81|854.41|857.05|854.65|855.13|852.73|0
1651768240000|2022-05-05 16:30:40|857.18|854.78|856.81|854.41|857.29|854.89|856.81|854.41|0
1651768250000|2022-05-05 16:30:50|855.85|853.45|856.33|853.93|857.29|854.89|855.85|853.45|0
1651768260000|2022-05-05 16:31:00|856.09|853.69|856.57|854.17|857.53|855.13|856.09|853.69|0
1651768270000|2022-05-05 16:31:10|856.09|853.69|856.09|853.69|857.05|854.65|856.09|853.69|0
1651768280000|2022-05-05 16:31:20|854.17|851.77|854.17|851.77|854.17|851.77|854.17|851.77|0
1651768290000|2022-05-05 16:31:30|852.74|850.34|853.22|850.82|853.22|850.82|852.74|850.34|0
1651768300000|2022-05-05 16:31:40|853.82|851.42|852.02|849.62|853.82|851.42|852.02|849.62|0
1651768310000|2022-05-05 16:31:50|852.74|850.34|851.4|849|853.46|851.06|851.4|849|0
1651768320000|2022-05-05 16:32:00|850.2|847.8|852.36|849.96|853.32|850.92|850.2|847.8|0
1651768330000|2022-05-05 16:32:10|852.12|849.72|851.64|849.24|852.12|849.72|851.64|849.24|0
1651768340000|2022-05-05 16:32:20|853.57|851.17|854.29|851.89|854.53|852.13|853.57|851.17|0
1651768350000|2022-05-05 16:32:30|855.49|853.09|855.73|853.33|856.21|853.81|855.25|852.85|0
1651768360000|2022-05-05 16:32:40|855.25|852.85|855.25|852.85|855.25|852.85|854.89|852.49|0
1651768370000|2022-05-05 16:32:50|855.01|852.61|854.77|852.37|855.25|852.85|854.77|852.37|0
1651768380000|2022-05-05 16:33:00|853.32|850.92|852.84|850.44|853.32|850.92|852.84|850.44|0
1651768390000|2022-05-05 16:33:10|852.73|850.33|853.32|850.92|853.32|850.92|852.73|850.33|0
1651768400000|2022-05-05 16:33:20|852.84|850.44|855.73|853.33|855.73|853.33|852.84|850.44|0
1651768410000|2022-05-05 16:33:30|855.25|852.85|854.05|851.65|855.25|852.85|853.57|851.17|0
1651768420000|2022-05-05 16:33:40|854.53|852.13|852.6|850.2|854.53|852.13|852.12|849.72|0
1651768430000|2022-05-05 16:33:50|853.69|851.29|855.73|853.33|855.73|853.33|853.69|851.29|0
1651768440000|2022-05-05 16:34:00|855.25|852.85|856.21|853.81|856.21|853.81|855.25|852.85|0
1651768450000|2022-05-05 16:34:10|856.82|854.42|856.21|853.81|856.82|854.42|855.73|853.33|0
1651768460000|2022-05-05 16:34:20|855.97|853.57|858.14|855.74|858.62|856.22|855.97|853.57|0
1651768470000|2022-05-05 16:34:30|857.66|855.26|857.54|855.14|857.66|855.26|857.54|855.14|0
1651768480000|2022-05-05 16:34:40|857.18|854.78|858.62|856.22|858.62|856.22|857.18|854.78|0
1651768490000|2022-05-05 16:34:50|858.14|855.74|859.59|857.19|859.59|857.19|858.14|855.74|0
1651768500000|2022-05-05 16:35:00|858.86|856.46|859.83|857.43|862.24|859.84|858.86|856.46|0
1651768510000|2022-05-05 16:35:10|860.31|857.91|861.52|859.12|862.12|859.72|860.31|857.91|0
1651768520000|2022-05-05 16:35:20|862.72|860.32|863.93|861.53|863.93|861.53|862|859.6|0
1651768530000|2022-05-05 16:35:30|864.41|862.01|864.41|862.01|864.41|862.01|864.17|861.77|0
1651768540000|2022-05-05 16:35:40|865.13|862.73|865.5|863.1|865.5|863.1|864.41|862.01|0
1651768550000|2022-05-05 16:35:50|865.38|862.98|865.38|862.98|865.86|863.46|865.13|862.73|0
1651768560000|2022-05-05 16:36:00|864.65|862.25|865.86|863.46|865.86|863.46|864.65|862.25|0
1651768570000|2022-05-05 16:36:10|865.62|863.22|865.37|862.97|865.86|863.46|865.37|862.97|0
1651768580000|2022-05-05 16:36:20|866.34|863.94|865.86|863.46|868.03|865.63|865.86|863.46|0
1651768590000|2022-05-05 16:36:30|867.06|864.66|868.27|865.87|868.27|865.87|867.06|864.66|0
1651768600000|2022-05-05 16:36:40|868.75|866.35|869|866.6|869.24|866.84|868.75|866.35|0
1651768610000|2022-05-05 16:36:50|868.51|866.11|868.75|866.35|869.48|867.08|868.51|866.11|0
1651768620000|2022-05-05 16:37:00|868.03|865.63|865.86|863.46|868.03|865.63|865.86|863.46|0
1651768630000|2022-05-05 16:37:10|864.89|862.49|867.79|865.39|867.79|865.39|864.89|862.49|0
1651768640000|2022-05-05 16:37:20|867.55|865.15|868.75|866.35|868.75|866.35|867.55|865.15|0
1651768650000|2022-05-05 16:37:30|869.24|866.84|870.2|867.8|870.69|868.29|868.88|866.48|0
1651768660000|2022-05-05 16:37:40|869.96|867.56|868.51|866.11|869.96|867.56|867.79|865.39|0
1651768670000|2022-05-05 16:37:50|867.55|865.15|867.31|864.91|867.55|865.15|866.95|864.55|0
1651768680000|2022-05-05 16:38:00|867.06|864.66|866.58|864.18|867.06|864.66|866.1|863.7|0
1651768690000|2022-05-05 16:38:10|865.86|863.46|866.82|864.42|866.82|864.42|865.86|863.46|0
1651768700000|2022-05-05 16:38:20|866.58|864.18|868.51|866.11|868.51|866.11|866.47|864.07|0
1651768710000|2022-05-05 16:38:30|869.48|867.08|868.51|866.11|869.72|867.32|868.51|866.11|0
1651768720000|2022-05-05 16:38:40|867.31|864.91|868.27|865.87|868.27|865.87|866.82|864.42|0
1651768730000|2022-05-05 16:38:50|867.79|865.39|867.31|864.91|867.79|865.39|866.82|864.42|0
1651768740000|2022-05-05 16:39:00|866.58|864.18|866.1|863.7|866.58|864.18|865.37|862.97|0
1651768750000|2022-05-05 16:39:10|866.34|863.94|867.55|865.15|867.55|865.15|865.26|862.86|0
1651768760000|2022-05-05 16:39:20|867.79|865.39|864.89|862.49|867.79|865.39|864.89|862.49|0
1651768770000|2022-05-05 16:39:30|864.65|862.25|866.34|863.94|866.47|864.07|864.65|862.25|0
1651768780000|2022-05-05 16:39:40|866.58|864.18|866.58|864.18|866.58|864.18|865.86|863.46|0
1651768790000|2022-05-05 16:39:50|865.13|862.73|864.89|862.49|865.13|862.73|864.65|862.25|0
1651768800000|2022-05-05 16:40:00|865.62|863.22|865.37|862.97|865.62|863.22|864.89|862.49|0
1651768810000|2022-05-05 16:40:10|865.86|863.46|867.19|864.79|867.19|864.79|865.62|863.22|0
1651768820000|2022-05-05 16:40:20|867.79|865.39|867.55|865.15|867.79|865.39|867.31|864.91|0
1651768830000|2022-05-05 16:40:30|867.31|864.91|867.31|864.91|867.31|864.91|867.06|864.66|0
1651768840000|2022-05-05 16:40:40|867.79|865.39|867.79|865.39|868.16|865.76|867.55|865.15|0
1651768850000|2022-05-05 16:40:50|868.27|865.87|868.4|866|868.4|866|868.03|865.63|0
1651768860000|2022-05-05 16:41:00|868.27|865.87|868.27|865.87|868.75|866.35|868.27|865.87|0
1651768870000|2022-05-05 16:41:10|868.75|866.35|869|866.6|869|866.6|868.51|866.11|0
1651768880000|2022-05-05 16:41:20|870.09|867.69|869.96|867.56|870.2|867.8|869|866.6|0
1651768890000|2022-05-05 16:41:30|870.44|868.04|871.65|869.25|871.65|869.25|870.44|868.04|0
1651768900000|2022-05-05 16:41:40|871.41|869.01|871.89|869.49|871.89|869.49|871.41|869.01|0
1651768910000|2022-05-05 16:41:50|872.38|869.98|870.69|868.29|872.38|869.98|870.69|868.29|0
1651768920000|2022-05-05 16:42:00|869.96|867.56|869.72|867.32|869.96|867.56|868.51|866.11|0
1651768930000|2022-05-05 16:42:10|870.2|867.8|871.65|869.25|871.65|869.25|870.2|867.8|0
1651768940000|2022-05-05 16:42:20|872.14|869.74|872.14|869.74|872.14|869.74|872.14|869.74|0
1651768950000|2022-05-05 16:42:30|872.38|869.98|872.14|869.74|872.38|869.98|871.65|869.25|0
1651768960000|2022-05-05 16:42:40|872.86|870.46|871.41|869.01|872.86|870.46|871.05|868.65|0
1651768970000|2022-05-05 16:42:50|871.17|868.77|869.48|867.08|871.89|869.49|869.48|867.08|0
1651768980000|2022-05-05 16:43:00|869.72|867.32|870.44|868.04|870.44|868.04|869.72|867.32|0
1651768990000|2022-05-05 16:43:10|869.24|866.84|867.55|865.15|869.24|866.84|867.55|865.15|0
1651769000000|2022-05-05 16:43:20|867.31|864.91|869.72|867.32|869.72|867.32|867.31|864.91|0
1651769010000|2022-05-05 16:43:30|869.48|867.08|869.24|866.84|869.72|867.32|869.24|866.84|0
1651769020000|2022-05-05 16:43:40|868.03|865.63|867.19|864.79|868.03|865.63|867.19|864.79|0
1651769030000|2022-05-05 16:43:50|867.06|864.66|866.1|863.7|867.06|864.66|866.1|863.7|0
1651769040000|2022-05-05 16:44:00|867.79|865.39|870.44|868.04|870.44|868.04|867.79|865.39|0
1651769050000|2022-05-05 16:44:10|870.93|868.53|870.81|868.41|871.17|868.77|870.44|868.04|0
1651769060000|2022-05-05 16:44:20|870.44|868.04|867.79|865.39|870.44|868.04|867.79|865.39|0
1651769070000|2022-05-05 16:44:30|868.27|865.87|869.12|866.72|869.12|866.72|868.27|865.87|0
1651769080000|2022-05-05 16:44:40|869.48|867.08|869.72|867.32|869.72|867.32|869|866.6|0
1651769090000|2022-05-05 16:44:50|868.51|866.11|869.48|867.08|869.48|867.08|868.51|866.11|0
1651769100000|2022-05-05 16:45:00|869.24|866.84|869.24|866.84|869.48|867.08|868.75|866.35|0
1651769110000|2022-05-05 16:45:10|869|866.6|869|866.6|869|866.6|869|866.6|0
1651769120000|2022-05-05 16:45:20|869.24|866.84|867.55|865.15|869.24|866.84|866.82|864.42|0
1651769130000|2022-05-05 16:45:30|867.3|864.9|867.3|864.9|867.43|865.03|867.3|864.9|0
1651769140000|2022-05-05 16:45:40|868.27|865.87|868.75|866.35|869|866.6|868.27|865.87|0
1651769150000|2022-05-05 16:45:50|869.24|866.84|868.75|866.35|869.24|866.84|868.15|865.75|0
1651769160000|2022-05-05 16:46:00|868.99|866.59|868.27|865.87|869.6|867.2|868.03|865.63|0
1651769170000|2022-05-05 16:46:10|868.03|865.63|866.82|864.42|868.03|865.63|866.82|864.42|0
1651769180000|2022-05-05 16:46:20|867.55|865.15|868.75|866.35|868.99|866.59|867.55|865.15|0
1651769190000|2022-05-05 16:46:30|869.24|866.84|867.91|865.51|869.24|866.84|867.79|865.39|0
1651769200000|2022-05-05 16:46:40|867.79|865.39|868.15|865.75|868.99|866.59|867.79|865.39|0
1651769210000|2022-05-05 16:46:50|867.55|865.15|868.75|866.35|868.75|866.35|867.55|865.15|0
1651769220000|2022-05-05 16:47:00|869.96|867.56|871.89|869.49|871.89|869.49|869.96|867.56|0
1651769230000|2022-05-05 16:47:10|872.14|869.74|872.14|869.74|872.14|869.74|871.89|869.49|0
1651769240000|2022-05-05 16:47:20|871.89|869.49|871.41|869.01|871.89|869.49|870.69|868.29|0
1651769250000|2022-05-05 16:47:30|873.34|870.94|873.58|871.18|874.07|871.67|873.34|870.94|0
1651769260000|2022-05-05 16:47:40|873.71|871.31|873.95|871.55|873.95|871.55|873.71|871.31|0
1651769270000|2022-05-05 16:47:50|874.31|871.91|875.04|872.64|875.04|872.64|874.31|871.91|0
1651769280000|2022-05-05 16:48:00|874.79|872.39|876|873.6|876.24|873.84|874.79|872.39|0
1651769290000|2022-05-05 16:48:10|875.52|873.12|873.1|870.7|875.76|873.36|873.1|870.7|0
1651769300000|2022-05-05 16:48:20|873.58|871.18|874.31|871.91|874.31|871.91|873.58|871.18|0
1651769310000|2022-05-05 16:48:30|874.07|871.67|873.58|871.18|874.31|871.91|873.58|871.18|0
1651769320000|2022-05-05 16:48:40|873.1|870.7|872.5|870.1|874.19|871.79|872.5|870.1|0
1651769330000|2022-05-05 16:48:50|872.86|870.46|870.44|868.04|872.86|870.46|870.44|868.04|0
1651769340000|2022-05-05 16:49:00|869.24|866.84|869.48|867.08|869.48|867.08|868.75|866.35|0
1651769350000|2022-05-05 16:49:10|869.72|867.32|871.17|868.77|871.17|868.77|869.72|867.32|0
1651769360000|2022-05-05 16:49:20|871.41|869.01|872.13|869.73|872.13|869.73|871.17|868.77|0
1651769370000|2022-05-05 16:49:30|871.41|869.01|869.72|867.32|871.41|869.01|869.72|867.32|0
1651769380000|2022-05-05 16:49:40|869.96|867.56|871.89|869.49|871.89|869.49|869.96|867.56|0
1651769390000|2022-05-05 16:49:50|871.65|869.25|873.1|870.7|873.1|870.7|871.41|869.01|0
1651769400000|2022-05-05 16:50:00|872.13|869.73|870.2|867.8|872.13|869.73|869.72|867.32|0
1651769410000|2022-05-05 16:50:10|870.69|868.29|872.86|870.46|872.86|870.46|870.69|868.29|0
1651769420000|2022-05-05 16:50:20|871.41|869.01|869.72|867.32|871.41|869.01|869.72|867.32|0
1651769430000|2022-05-05 16:50:30|869.24|866.84|870.44|868.04|870.44|868.04|869.24|866.84|0
1651769440000|2022-05-05 16:50:40|870.93|868.53|869.12|866.72|870.93|868.53|869.12|866.72|0
1651769450000|2022-05-05 16:50:50|868.51|866.11|868.27|865.87|868.99|866.59|868.27|865.87|0
1651769460000|2022-05-05 16:51:00|867.3|864.9|865.86|863.46|867.3|864.9|865.86|863.46|0
1651769470000|2022-05-05 16:51:10|867.06|864.66|866.1|863.7|867.06|864.66|865.62|863.22|0
1651769480000|2022-05-05 16:51:20|865.26|862.86|862.72|860.32|865.26|862.86|862.72|860.32|0
1651769490000|2022-05-05 16:51:30|864.17|861.77|866.58|864.18|866.58|864.18|864.17|861.77|0
1651769500000|2022-05-05 16:51:40|865.86|863.46|866.1|863.7|866.58|864.18|865.86|863.46|0
1651769510000|2022-05-05 16:51:50|865.86|863.46|866.82|864.42|866.82|864.42|865.86|863.46|0
1651769520000|2022-05-05 16:52:00|867.3|864.9|866.1|863.7|867.3|864.9|865.86|863.46|0
1651769530000|2022-05-05 16:52:10|865.86|863.46|865.13|862.73|865.86|863.46|865.13|862.73|0
1651769540000|2022-05-05 16:52:20|864.17|861.77|864.17|861.77|864.65|862.25|863.93|861.53|0
1651769550000|2022-05-05 16:52:30|866.1|863.7|866.1|863.7|866.82|864.42|866.1|863.7|0
1651769560000|2022-05-05 16:52:40|862.96|860.56|863.68|861.28|863.68|861.28|862.72|860.32|0
1651769570000|2022-05-05 16:52:50|863.44|861.04|863.44|861.04|863.44|861.04|862.72|860.32|0
1651769580000|2022-05-05 16:53:00|863.2|860.8|861.03|858.63|863.2|860.8|861.03|858.63|0
1651769590000|2022-05-05 16:53:10|861.51|859.11|861.03|858.63|861.51|859.11|860.79|858.39|0
1651769600000|2022-05-05 16:53:20|860.92|858.52|859.59|857.19|860.92|858.52|859.1|856.7|0
1651769610000|2022-05-05 16:53:30|859.83|857.43|860.55|858.15|860.55|858.15|859.83|857.43|0
1651769620000|2022-05-05 16:53:40|862.12|859.72|863.81|861.41|863.81|861.41|862.12|859.72|0
1651769630000|2022-05-05 16:53:50|863.68|861.28|862.48|860.08|863.68|861.28|862.48|860.08|0
1651769640000|2022-05-05 16:54:00|862.72|860.32|863.93|861.53|863.93|861.53|862.72|860.32|0
1651769650000|2022-05-05 16:54:10|864.17|861.77|864.17|861.77|864.41|862.01|864.17|861.77|0
1651769660000|2022-05-05 16:54:20|863.68|861.28|863.81|861.41|864.17|861.77|863.68|861.28|0
1651769670000|2022-05-05 16:54:30|862.48|860.08|860.55|858.15|862.48|860.08|860.55|858.15|0
1651769680000|2022-05-05 16:54:40|861.03|858.63|859.1|856.7|861.03|858.63|859.1|856.7|0
1651769690000|2022-05-05 16:54:50|860.55|858.15|860.31|857.91|860.55|858.15|859.83|857.43|0
1651769700000|2022-05-05 16:55:00|858.14|855.74|857.9|855.5|858.14|855.74|857.78|855.38|0
1651769710000|2022-05-05 16:55:10|858.14|855.74|856.93|854.53|858.14|855.74|856.93|854.53|0
1651769720000|2022-05-05 16:55:20|857.18|854.78|857.18|854.78|857.66|855.26|857.18|854.78|0
1651769730000|2022-05-05 16:55:30|857.42|855.02|856.45|854.05|857.42|855.02|856.1|853.7|0
1651769740000|2022-05-05 16:55:40|856.58|854.18|857.3|854.9|857.3|854.9|856.21|853.81|0
1651769750000|2022-05-05 16:55:50|856.93|854.53|856.45|854.05|857.66|855.26|856.45|854.05|0
1651769760000|2022-05-05 16:56:00|855.97|853.57|857.66|855.26|857.66|855.26|855.97|853.57|0
1651769770000|2022-05-05 16:56:10|856.93|854.53|856.69|854.29|856.93|854.53|856.69|854.29|0
1651769780000|2022-05-05 16:56:20|856.58|854.18|856.69|854.29|857.66|855.26|856.58|854.18|0
1651769790000|2022-05-05 16:56:30|856.82|854.42|856.93|854.53|857.54|855.14|856.82|854.42|0
1651769800000|2022-05-05 16:56:40|857.42|855.02|858.02|855.62|858.02|855.62|857.42|855.02|0
1651769810000|2022-05-05 16:56:50|858.38|855.98|856.58|854.18|858.38|855.98|856.58|854.18|0
1651769820000|2022-05-05 16:57:00|855.97|853.57|855.01|852.61|856.69|854.29|855.01|852.61|0
1651769830000|2022-05-05 16:57:10|854.53|852.13|853.56|851.16|854.77|852.37|853.56|851.16|0
1651769840000|2022-05-05 16:57:20|854.65|852.25|855.73|853.33|856.1|853.7|854.65|852.25|0
1651769850000|2022-05-05 16:57:30|854.65|852.25|853.8|851.4|854.77|852.37|853.8|851.4|0
1651769860000|2022-05-05 16:57:40|853.32|850.92|854.29|851.89|854.29|851.89|853.32|850.92|0
1651769870000|2022-05-05 16:57:50|853.8|851.4|854.77|852.37|854.77|852.37|853.8|851.4|0
1651769880000|2022-05-05 16:58:00|855.13|852.73|856.21|853.81|856.21|853.81|854.65|852.25|0
1651769890000|2022-05-05 16:58:10|857.9|855.5|859.59|857.19|859.59|857.19|857.9|855.5|0
1651769900000|2022-05-05 16:58:20|859.34|856.94|859.1|856.7|859.34|856.94|858.86|856.46|0
1651769910000|2022-05-05 16:58:30|858.86|856.46|859.59|857.19|859.59|857.19|858.38|855.98|0
1651769920000|2022-05-05 16:58:40|859.34|856.94|858.02|855.62|859.34|856.94|858.02|855.62|0
1651769930000|2022-05-05 16:58:50|858.26|855.86|858.38|855.98|858.38|855.98|858.14|855.74|0
1651769940000|2022-05-05 16:59:00|858.86|856.46|860.07|857.67|860.07|857.67|858.86|856.46|0
1651769950000|2022-05-05 16:59:10|859.59|857.19|858.14|855.74|859.59|857.19|858.14|855.74|0
1651769960000|2022-05-05 16:59:20|857.66|855.26|857.42|855.02|857.9|855.5|856.69|854.29|0
1651769970000|2022-05-05 16:59:30|858.14|855.74|856.34|853.94|858.14|855.74|856.21|853.81|0
1651769980000|2022-05-05 16:59:40|855.49|853.09|855.61|853.21|855.61|853.21|855.01|852.61|0
1651769990000|2022-05-05 16:59:50|855.01|852.61|853.56|851.16|855.01|852.61|853.32|850.92|0
1651770000000|2022-05-05 17:00:00|853.08|850.68|850.92|848.52|853.08|850.68|850.68|848.28|0
1651770010000|2022-05-05 17:00:10|851.88|849.48|851.4|849|852.12|849.72|851.4|849|0
1651770020000|2022-05-05 17:00:20|850.68|848.28|850.92|848.52|850.92|848.52|850.19|847.79|0
1651770030000|2022-05-05 17:00:30|851.4|849|850.43|848.03|851.4|849|850.43|848.03|0
1651770040000|2022-05-05 17:00:40|850.19|847.79|851.16|848.76|851.16|848.76|850.19|847.79|0
1651770050000|2022-05-05 17:00:50|850.19|847.79|849.71|847.31|850.19|847.79|849.71|847.31|0
1651770060000|2022-05-05 17:01:00|849.23|846.83|847.55|845.15|849.23|846.83|847.55|845.15|0
1651770070000|2022-05-05 17:01:10|848.27|845.87|847.31|844.91|848.27|845.87|847.31|844.91|0
1651770080000|2022-05-05 17:01:20|846.11|843.71|846.47|844.07|846.47|844.07|846.11|843.71|0
1651770090000|2022-05-05 17:01:30|846.83|844.43|847.31|844.91|847.31|844.91|846.35|843.95|0
1651770100000|2022-05-05 17:01:40|846.11|843.71|847.07|844.67|847.07|844.67|846.11|843.71|0
1651770110000|2022-05-05 17:01:50|847.55|845.15|846.83|844.43|847.55|845.15|846.83|844.43|0
1651770120000|2022-05-05 17:02:00|846.11|843.71|845.14|842.74|846.11|843.71|845.14|842.74|0
1651770130000|2022-05-05 17:02:10|845.39|842.99|844.9|842.5|846.35|843.95|844.9|842.5|0
1651770140000|2022-05-05 17:02:20|843.94|841.54|841.78|839.38|843.94|841.54|841.78|839.38|0
1651770150000|2022-05-05 17:02:30|840.82|838.42|840.1|837.7|840.82|838.42|840.1|837.7|0
1651770160000|2022-05-05 17:02:40|839.38|836.98|839.62|837.22|840.1|837.7|839.38|836.98|0
1651770170000|2022-05-05 17:02:50|839.38|836.98|841.3|838.9|841.3|838.9|839.38|836.98|0
1651770180000|2022-05-05 17:03:00|841.54|839.14|841.54|839.14|842.26|839.86|841.54|839.14|0
1651770190000|2022-05-05 17:03:10|841.78|839.38|842.26|839.86|842.26|839.86|841.78|839.38|0
1651770200000|2022-05-05 17:03:20|841.3|838.9|842.26|839.86|842.26|839.86|841.3|838.9|0
1651770210000|2022-05-05 17:03:30|842.74|840.34|843.22|840.82|843.46|841.06|842.74|840.34|0
1651770220000|2022-05-05 17:03:40|843.46|841.06|843.22|840.82|843.46|841.06|842.98|840.58|0
1651770230000|2022-05-05 17:03:50|843.11|840.71|841.78|839.38|843.11|840.71|841.78|839.38|0
1651770240000|2022-05-05 17:04:00|841.54|839.14|841.3|838.9|842.26|839.86|841.3|838.9|0
1651770250000|2022-05-05 17:04:10|842.5|840.1|841.78|839.38|842.74|840.34|841.78|839.38|0
1651770260000|2022-05-05 17:04:20|841.91|839.51|842.26|839.86|843.22|840.82|841.91|839.51|0
1651770270000|2022-05-05 17:04:30|842.5|840.1|843.94|841.54|843.94|841.54|842.5|840.1|0
1651770280000|2022-05-05 17:04:40|843.7|841.3|844.66|842.26|844.66|842.26|843.7|841.3|0
1651770290000|2022-05-05 17:04:50|844.18|841.78|844.42|842.02|844.66|842.26|844.18|841.78|0
1651770300000|2022-05-05 17:05:00|844.18|841.78|842.26|839.86|844.18|841.78|842.26|839.86|0
1651770310000|2022-05-05 17:05:10|841.78|839.38|843.46|841.06|843.46|841.06|841.78|839.38|0
1651770320000|2022-05-05 17:05:20|844.42|842.02|843.46|841.06|844.9|842.5|843.46|841.06|0
1651770330000|2022-05-05 17:05:30|844.18|841.78|843.94|841.54|844.18|841.78|843.7|841.3|0
1651770340000|2022-05-05 17:05:40|844.31|841.91|844.18|841.78|844.9|842.5|844.18|841.78|0
1651770350000|2022-05-05 17:05:50|844.42|842.02|844.66|842.26|844.66|842.26|844.18|841.78|0
1651770360000|2022-05-05 17:06:00|844.31|841.91|844.42|842.02|844.9|842.5|844.31|841.91|0
1651770370000|2022-05-05 17:06:10|844.18|841.78|843.94|841.54|844.18|841.78|843.94|841.54|0
1651770380000|2022-05-05 17:06:20|843.7|841.3|841.06|838.66|843.7|841.3|840.58|838.18|0
1651770390000|2022-05-05 17:06:30|841.54|839.14|841.06|838.66|841.54|839.14|841.06|838.66|0
1651770400000|2022-05-05 17:06:40|840.23|837.83|838.42|836.02|840.23|837.83|838.42|836.02|0
1651770410000|2022-05-05 17:06:50|838.18|835.78|838.9|836.5|838.9|836.5|838.18|835.78|0
1651770420000|2022-05-05 17:07:00|838.42|836.02|838.18|835.78|839.38|836.98|838.18|835.78|0
1651770430000|2022-05-05 17:07:10|838.42|836.02|840.47|838.07|840.47|838.07|838.18|835.78|0
1651770440000|2022-05-05 17:07:20|841.19|838.79|841.78|839.38|841.78|839.38|841.06|838.66|0
1651770450000|2022-05-05 17:07:30|842.02|839.62|840.34|837.94|842.02|839.62|840.34|837.94|0
1651770460000|2022-05-05 17:07:40|840.23|837.83|838.66|836.26|840.23|837.83|838.66|836.26|0
1651770470000|2022-05-05 17:07:50|837.94|835.54|837.7|835.3|838.18|835.78|837.46|835.06|0
1651770480000|2022-05-05 17:08:00|837.22|834.82|837.22|834.82|837.7|835.3|836.98|834.58|0
1651770490000|2022-05-05 17:08:10|836.74|834.34|836.74|834.34|836.98|834.58|836.5|834.1|0
1651770500000|2022-05-05 17:08:20|836.02|833.62|835.54|833.14|836.02|833.62|835.3|832.9|0
1651770510000|2022-05-05 17:08:30|835.78|833.38|836.98|834.58|836.98|834.58|835.78|833.38|0
1651770520000|2022-05-05 17:08:40|836.74|834.34|836.5|834.1|837.46|835.06|836.5|834.1|0
1651770530000|2022-05-05 17:08:50|836.98|834.58|836.74|834.34|836.98|834.58|836.5|834.1|0
1651770540000|2022-05-05 17:09:00|836.5|834.1|836.74|834.34|836.74|834.34|835.54|833.14|0
1651770550000|2022-05-05 17:09:10|836.02|833.62|836.15|833.75|836.15|833.75|836.02|833.62|0
1651770560000|2022-05-05 17:09:20|836.26|833.86|836.02|833.62|836.26|833.86|836.02|833.62|0
1651770570000|2022-05-05 17:09:30|836.26|833.86|835.54|833.14|836.26|833.86|835.3|832.9|0
1651770580000|2022-05-05 17:09:40|835.3|832.9|838.18|835.78|838.18|835.78|835.3|832.9|0
1651770590000|2022-05-05 17:09:50|838.42|836.02|839.03|836.63|839.03|836.63|838.42|836.02|0
1651770600000|2022-05-05 17:10:00|839.14|836.74|839.38|836.98|839.38|836.98|839.03|836.63|0
1651770610000|2022-05-05 17:10:10|838.9|836.5|839.62|837.22|839.62|837.22|838.9|836.5|0
1651770620000|2022-05-05 17:10:20|840.82|838.42|840.82|838.42|841.06|838.66|840.82|838.42|0
1651770630000|2022-05-05 17:10:30|841.3|838.9|841.78|839.38|841.78|839.38|841.19|838.79|0
1651770640000|2022-05-05 17:10:40|841.54|839.14|842.26|839.86|842.26|839.86|841.54|839.14|0
1651770650000|2022-05-05 17:10:50|842.5|840.1|843.22|840.82|843.46|841.06|842.5|840.1|0
1651770660000|2022-05-05 17:11:00|843.7|841.3|844.55|842.15|844.55|842.15|843.7|841.3|0
1651770670000|2022-05-05 17:11:10|844.9|842.5|845.87|843.47|845.87|843.47|844.9|842.5|0
1651770680000|2022-05-05 17:11:20|845.14|842.74|843.83|841.43|845.14|842.74|843.83|841.43|0
1651770690000|2022-05-05 17:11:30|843.46|841.06|842.15|839.75|843.46|841.06|842.15|839.75|0
1651770700000|2022-05-05 17:11:40|841.78|839.38|843.7|841.3|843.7|841.3|841.78|839.38|0
1651770710000|2022-05-05 17:11:50|843.46|841.06|844.9|842.5|844.9|842.5|843.46|841.06|0
1651770720000|2022-05-05 17:12:00|844.66|842.26|843.83|841.43|844.66|842.26|843.83|841.43|0
1651770730000|2022-05-05 17:12:10|843.22|840.82|844.18|841.78|844.18|841.78|843.22|840.82|0
1651770740000|2022-05-05 17:12:20|844.66|842.26|846.59|844.19|846.59|844.19|844.42|842.02|0
1651770750000|2022-05-05 17:12:30|846.35|843.95|846.71|844.31|846.71|844.31|846.35|843.95|0
1651770760000|2022-05-05 17:12:40|847.07|844.67|848.03|845.63|848.27|845.87|847.07|844.67|0
1651770770000|2022-05-05 17:12:50|848.27|845.87|848.27|845.87|848.27|845.87|848.03|845.63|0
1651770780000|2022-05-05 17:13:00|849.23|846.83|848.63|846.23|849.23|846.83|848.63|846.23|0
1651770790000|2022-05-05 17:13:10|846.83|844.43|848.27|845.87|848.27|845.87|846.83|844.43|0
1651770800000|2022-05-05 17:13:20|849.47|847.07|848.99|846.59|849.47|847.07|848.51|846.11|0
1651770810000|2022-05-05 17:13:30|849.47|847.07|848.51|846.11|849.47|847.07|848.03|845.63|0
1651770820000|2022-05-05 17:13:40|849.23|846.83|850.19|847.79|850.19|847.79|849.23|846.83|0
1651770830000|2022-05-05 17:13:50|849.71|847.31|851.16|848.76|851.16|848.76|849.71|847.31|0
1651770840000|2022-05-05 17:14:00|850.43|848.03|850.43|848.03|850.67|848.27|850.43|848.03|0
1651770850000|2022-05-05 17:14:10|851.16|848.76|852.76|850.36|852.96|850.56|851.16|848.76|0
1651770860000|2022-05-05 17:14:20|852.88|850.48|850.95|848.55|852.88|850.48|850.95|848.55|0
1651770870000|2022-05-05 17:14:30|851.19|848.79|852.4|850|852.4|850|850.95|848.55|0
1651770880000|2022-05-05 17:14:40|851.91|849.51|852.16|849.76|852.4|850|851.91|849.51|0
1651770890000|2022-05-05 17:14:50|853.12|850.72|852.4|850|853.12|850.72|852.4|850|0
1651770900000|2022-05-05 17:15:00|851.67|849.27|850.59|848.19|851.67|849.27|850.59|848.19|0
1651770910000|2022-05-05 17:15:10|850.95|848.55|847.82|845.42|850.95|848.55|847.82|845.42|0
1651770920000|2022-05-05 17:15:20|849.51|847.11|849.51|847.11|849.75|847.35|849.39|846.99|0
1651770930000|2022-05-05 17:15:30|849.02|846.62|850.71|848.31|850.71|848.31|849.02|846.62|0
1651770940000|2022-05-05 17:15:40|850.95|848.55|851.91|849.51|851.91|849.51|850.95|848.55|0
1651770950000|2022-05-05 17:15:50|851.08|848.68|851.67|849.27|851.67|849.27|850.71|848.31|0
1651770960000|2022-05-05 17:16:00|852.16|849.76|853.6|851.2|853.6|851.2|852.16|849.76|0
1651770970000|2022-05-05 17:16:10|855.29|852.89|855.53|853.13|855.53|853.13|855.29|852.89|0
1651770980000|2022-05-05 17:16:20|856.25|853.85|857.46|855.06|857.46|855.06|856.25|853.85|0
1651770990000|2022-05-05 17:16:30|857.7|855.3|857.94|855.54|859.15|856.75|857.7|855.3|0
1651771000000|2022-05-05 17:16:40|858.42|856.02|858.18|855.78|858.42|856.02|857.94|855.54|0
1651771010000|2022-05-05 17:16:50|857.7|855.3|857.7|855.3|858.42|856.02|857.7|855.3|0
1651771020000|2022-05-05 17:17:00|856.73|854.33|856.01|853.61|856.73|854.33|856.01|853.61|0
1651771030000|2022-05-05 17:17:10|856.73|854.33|858.18|855.78|858.9|856.5|856.73|854.33|0
1651771040000|2022-05-05 17:17:20|857.46|855.06|856.25|853.85|857.46|855.06|856.25|853.85|0
1651771050000|2022-05-05 17:17:30|856.01|853.61|855.65|853.25|856.01|853.61|855.65|853.25|0
1651771060000|2022-05-05 17:17:40|855.29|852.89|855.29|852.89|856.01|853.61|855.29|852.89|0
1651771070000|2022-05-05 17:17:50|854.56|852.16|854.08|851.68|854.56|852.16|854.08|851.68|0
1651771080000|2022-05-05 17:18:00|854.32|851.92|849.02|846.62|854.32|851.92|849.02|846.62|0
1651771090000|2022-05-05 17:18:10|848.54|846.14|850.95|848.55|850.95|848.55|848.54|846.14|0
1651771100000|2022-05-05 17:18:20|850.71|848.31|850.47|848.07|850.71|848.31|850.35|847.95|0
1651771110000|2022-05-05 17:18:30|850.95|848.55|850.35|847.95|850.95|848.55|849.75|847.35|0
1651771120000|2022-05-05 17:18:40|850.47|848.07|850.95|848.55|851.43|849.03|850.47|848.07|0
1651771130000|2022-05-05 17:18:50|851.19|848.79|851.32|848.92|851.32|848.92|850.95|848.55|0
1651771140000|2022-05-05 17:19:00|850.95|848.55|852.04|849.64|852.04|849.64|850.95|848.55|0
1651771150000|2022-05-05 17:19:10|851.91|849.51|849.99|847.59|851.91|849.51|849.99|847.59|0
1651771160000|2022-05-05 17:19:20|850.23|847.83|850.47|848.07|850.47|848.07|849.51|847.11|0
1651771170000|2022-05-05 17:19:30|851.19|848.79|852.16|849.76|852.4|850|851.19|848.79|0
1651771180000|2022-05-05 17:19:40|851.67|849.27|850.23|847.83|852.16|849.76|850.23|847.83|0
1651771190000|2022-05-05 17:19:50|850.47|848.07|850.95|848.55|850.95|848.55|850.23|847.83|0
1651771200000|2022-05-05 17:20:00|850.71|848.31|854.08|851.68|854.08|851.68|850.71|848.31|0
1651771210000|2022-05-05 17:20:10|854.32|851.92|854.81|852.41|855.05|852.65|854.32|851.92|0
1651771220000|2022-05-05 17:20:20|855.29|852.89|853.84|851.44|855.29|852.89|853.84|851.44|0
1651771230000|2022-05-05 17:20:30|853.36|850.96|852.15|849.75|853.36|850.96|851.67|849.27|0
1651771240000|2022-05-05 17:20:40|852.64|850.24|855.05|852.65|855.05|852.65|852.64|850.24|0
1651771250000|2022-05-05 17:20:50|854.08|851.68|852.88|850.48|854.08|851.68|852.88|850.48|0
1651771260000|2022-05-05 17:21:00|851.67|849.27|852.4|850|852.88|850.48|851.67|849.27|0
1651771270000|2022-05-05 17:21:10|852.64|850.24|853.36|850.96|853.6|851.2|852.64|850.24|0
1651771280000|2022-05-05 17:21:20|852.88|850.48|850.95|848.55|852.88|850.48|850.95|848.55|0
1651771290000|2022-05-05 17:21:30|851.91|849.51|852.15|849.75|852.28|849.88|851.91|849.51|0
1651771300000|2022-05-05 17:21:40|851.43|849.03|851.19|848.79|851.43|849.03|851.19|848.79|0
1651771310000|2022-05-05 17:21:50|851.67|849.27|848.3|845.9|851.67|849.27|848.3|845.9|0
1651771320000|2022-05-05 17:22:00|848.54|846.14|848.54|846.14|848.54|846.14|848.06|845.66|0
1651771330000|2022-05-05 17:22:10|849.15|846.75|848.67|846.27|849.26|846.86|848.3|845.9|0
1651771340000|2022-05-05 17:22:20|847.1|844.7|847.1|844.7|848.3|845.9|847.1|844.7|0
1651771350000|2022-05-05 17:22:30|846.86|844.46|849.51|847.11|849.51|847.11|846.62|844.22|0
1651771360000|2022-05-05 17:22:40|849.26|846.86|849.26|846.86|849.26|846.86|849.26|846.86|0
1651771370000|2022-05-05 17:22:50|849.75|847.35|849.02|846.62|849.75|847.35|848.54|846.14|0
1651771380000|2022-05-05 17:23:00|848.54|846.14|850.47|848.07|850.47|848.07|848.54|846.14|0
1651771390000|2022-05-05 17:23:10|850.83|848.43|852.4|850|852.4|850|850.47|848.07|0
1651771400000|2022-05-05 17:23:20|852.88|850.48|853.12|850.72|853.12|850.72|852.15|849.75|0
1651771410000|2022-05-05 17:23:30|852.88|850.48|852.4|850|852.88|850.48|852.4|850|0
1651771420000|2022-05-05 17:23:40|852.64|850.24|852.4|850|852.64|850.24|851.43|849.03|0
1651771430000|2022-05-05 17:23:50|851.43|849.03|849.99|847.59|851.43|849.03|849.51|847.11|0
1651771440000|2022-05-05 17:24:00|850.71|848.31|849.99|847.59|850.71|848.31|849.51|847.11|0
1651771450000|2022-05-05 17:24:10|851.19|848.79|851.67|849.27|851.67|849.27|851.19|848.79|0
1651771460000|2022-05-05 17:24:20|850.71|848.31|851.19|848.79|851.19|848.79|850.35|847.95|0
1651771470000|2022-05-05 17:24:30|850.95|848.55|851.56|849.16|851.56|849.16|850.95|848.55|0
1651771480000|2022-05-05 17:24:40|851.43|849.03|851.19|848.79|851.43|849.03|850.71|848.31|0
1651771490000|2022-05-05 17:24:50|850.47|848.07|848.78|846.38|850.47|848.07|848.78|846.38|0
1651771500000|2022-05-05 17:25:00|849.51|847.11|850.59|848.19|850.59|848.19|849.51|847.11|0
1651771510000|2022-05-05 17:25:10|850.71|848.31|849.51|847.11|850.71|848.31|849.51|847.11|0
1651771520000|2022-05-05 17:25:20|849.26|846.86|849.26|846.86|849.26|846.86|849.26|846.86|0
1651771530000|2022-05-05 17:25:30|849.75|847.35|850.71|848.31|850.95|848.55|849.75|847.35|0
1651771540000|2022-05-05 17:25:40|851.91|849.51|852.4|850|853.12|850.72|851.91|849.51|0
1651771550000|2022-05-05 17:25:50|851.91|849.51|850.71|848.31|853.12|850.72|850.71|848.31|0
1651771560000|2022-05-05 17:26:00|849.75|847.35|849.51|847.11|849.75|847.35|848.54|846.14|0
1651771570000|2022-05-05 17:26:10|849.26|846.86|849.02|846.62|849.75|847.35|849.02|846.62|0
1651771580000|2022-05-05 17:26:20|848.91|846.51|850.35|847.95|850.35|847.95|848.19|845.79|0
1651771590000|2022-05-05 17:26:30|852.4|850|854.45|852.05|854.45|852.05|852.4|850|0
1651771600000|2022-05-05 17:26:40|854.56|852.16|855.05|852.65|855.05|852.65|854.56|852.16|0
1651771610000|2022-05-05 17:26:50|854.56|852.16|854.32|851.92|854.56|852.16|853.12|850.72|0
1651771620000|2022-05-05 17:27:00|854.08|851.68|855.53|853.13|855.65|853.25|854.08|851.68|0
1651771630000|2022-05-05 17:27:10|856.49|854.09|853.36|850.96|856.49|854.09|853.36|850.96|0
1651771640000|2022-05-05 17:27:20|852.88|850.48|852.64|850.24|853.6|851.2|852.64|850.24|0
1651771650000|2022-05-05 17:27:30|853.84|851.44|854.8|852.4|854.8|852.4|853.12|850.72|0
1651771660000|2022-05-05 17:27:40|855.05|852.65|854.8|852.4|855.05|852.65|854.45|852.05|0
1651771670000|2022-05-05 17:27:50|854.08|851.68|855.29|852.89|855.29|852.89|854.08|851.68|0
1651771680000|2022-05-05 17:28:00|854.8|852.4|852.64|850.24|854.8|852.4|852.4|850|0
1651771690000|2022-05-05 17:28:10|853.84|851.44|853|850.6|854.45|852.05|853|850.6|0
1651771700000|2022-05-05 17:28:20|853.84|851.44|853.73|851.33|853.84|851.44|853.12|850.72|0
1651771710000|2022-05-05 17:28:30|854.08|851.68|853.84|851.44|854.56|852.16|853.84|851.44|0
1651771720000|2022-05-05 17:28:40|852.64|850.24|852.64|850.24|852.64|850.24|851.91|849.51|0
1651771730000|2022-05-05 17:28:50|852.76|850.36|851.91|849.51|852.76|850.36|851.91|849.51|0
1651771740000|2022-05-05 17:29:00|850.47|848.07|850.71|848.31|851.43|849.03|850.47|848.07|0
1651771750000|2022-05-05 17:29:10|851.32|848.92|848.3|845.9|851.32|848.92|848.3|845.9|0
1651771760000|2022-05-05 17:29:20|849.26|846.86|848.06|845.66|849.26|846.86|848.06|845.66|0
1651771770000|2022-05-05 17:29:30|848.54|846.14|849.99|847.59|850.23|847.83|848.54|846.14|0
1651771780000|2022-05-05 17:29:40|849.63|847.23|849.02|846.62|849.87|847.47|849.02|846.62|0
1651771790000|2022-05-05 17:29:50|849.26|846.86|849.26|846.86|849.26|846.86|849.15|846.75|0
1651771800000|2022-05-05 17:30:00|849.02|846.62|853.36|850.96|853.84|851.44|849.02|846.62|0
1651771810000|2022-05-05 17:30:10|854.21|851.81|853.12|850.72|854.21|851.81|853.12|850.72|0
1651771820000|2022-05-05 17:30:20|854.45|852.05|857.7|855.3|857.7|855.3|854.45|852.05|0
1651771830000|2022-05-05 17:30:30|859.15|856.75|859.03|856.63|859.15|856.75|859.03|856.63|0
1651771840000|2022-05-05 17:30:40|858.9|856.5|857.94|855.54|859.39|856.99|857.94|855.54|0
1651771850000|2022-05-05 17:30:50|857.46|855.06|855.77|853.37|857.46|855.06|855.77|853.37|0
1651771860000|2022-05-05 17:31:00|857.46|855.06|857.22|854.82|857.46|855.06|857.22|854.82|0
1651771870000|2022-05-05 17:31:10|856.49|854.09|856.49|854.09|856.73|854.33|856.49|854.09|0
1651771880000|2022-05-05 17:31:20|855.77|853.37|855.77|853.37|856.25|853.85|855.77|853.37|0
1651771890000|2022-05-05 17:31:30|854.8|852.4|852.15|849.75|854.8|852.4|851.91|849.51|0
1651771900000|2022-05-05 17:31:40|853.36|850.96|855.05|852.65|855.05|852.65|853.36|850.96|0
1651771910000|2022-05-05 17:31:50|856.01|853.61|856.49|854.09|856.49|854.09|856.01|853.61|0
1651771920000|2022-05-05 17:32:00|857.22|854.82|857.58|855.18|857.58|855.18|856.38|853.98|0
1651771930000|2022-05-05 17:32:10|857.7|855.3|856.97|854.57|857.7|855.3|856.97|854.57|0
1651771940000|2022-05-05 17:32:20|857.22|854.82|858.42|856.02|858.42|856.02|857.22|854.82|0
1651771950000|2022-05-05 17:32:30|858.18|855.78|856.14|853.74|858.18|855.78|856.14|853.74|0
1651771960000|2022-05-05 17:32:40|855.53|853.13|858.18|855.78|858.18|855.78|855.53|853.13|0
1651771970000|2022-05-05 17:32:50|857.94|855.54|858.18|855.78|858.9|856.5|857.94|855.54|0
1651771980000|2022-05-05 17:33:00|859.14|856.74|857.94|855.54|859.14|856.74|857.94|855.54|0
1651771990000|2022-05-05 17:33:10|858.18|855.78|857.82|855.42|858.18|855.78|857.1|854.7|0
1651772000000|2022-05-05 17:33:20|856.73|854.33|856.86|854.46|856.86|854.46|856.49|854.09|0
1651772010000|2022-05-05 17:33:30|858.18|855.78|858.18|855.78|858.42|856.02|857.94|855.54|0
1651772020000|2022-05-05 17:33:40|858.42|856.02|857.22|854.82|858.9|856.5|857.22|854.82|0
1651772030000|2022-05-05 17:33:50|857.46|855.06|856.49|854.09|857.46|855.06|856.49|854.09|0
1651772040000|2022-05-05 17:34:00|856.62|854.22|854.08|851.68|856.62|854.22|852.88|850.48|0
1651772050000|2022-05-05 17:34:10|854.32|851.92|853.12|850.72|854.32|851.92|853.12|850.72|0
1651772060000|2022-05-05 17:34:20|854.21|851.81|855.53|853.13|855.53|853.13|854.21|851.81|0
1651772070000|2022-05-05 17:34:30|855.29|852.89|854.08|851.68|855.29|852.89|854.08|851.68|0
1651772080000|2022-05-05 17:34:40|853.36|850.96|854.32|851.92|854.32|851.92|853.36|850.96|0
1651772090000|2022-05-05 17:34:50|854.69|852.29|855.29|852.89|855.53|853.13|854.69|852.29|0
1651772100000|2022-05-05 17:35:00|854.93|852.53|853.36|850.96|854.93|852.53|853.12|850.72|0
1651772110000|2022-05-05 17:35:10|854.45|852.05|854.08|851.68|854.45|852.05|854.08|851.68|0
1651772120000|2022-05-05 17:35:20|854.32|851.92|852.88|850.48|854.32|851.92|852.15|849.75|0
1651772130000|2022-05-05 17:35:30|854.08|851.68|854.45|852.05|854.56|852.16|854.08|851.68|0
1651772140000|2022-05-05 17:35:40|854.32|851.92|853.84|851.44|854.32|851.92|853.6|851.2|0
1651772150000|2022-05-05 17:35:50|853.48|851.08|851.43|849.03|853.48|851.08|850.95|848.55|0
1651772160000|2022-05-05 17:36:00|851.67|849.27|849.26|846.86|851.67|849.27|849.26|846.86|0
1651772170000|2022-05-05 17:36:10|847.58|845.18|845.89|843.49|847.58|845.18|845.89|843.49|0
1651772180000|2022-05-05 17:36:20|845.65|843.25|846.62|844.22|846.62|844.22|845.65|843.25|0
1651772190000|2022-05-05 17:36:30|846.5|844.1|847.46|845.06|847.58|845.18|845.65|843.25|0
1651772200000|2022-05-05 17:36:40|847.1|844.7|845.78|843.38|847.1|844.7|845.17|842.77|0
1651772210000|2022-05-05 17:36:50|845.41|843.01|844.45|842.05|845.41|843.01|844.45|842.05|0
1651772220000|2022-05-05 17:37:00|844.21|841.81|843.25|840.85|844.21|841.81|842.29|839.89|0
1651772230000|2022-05-05 17:37:10|843.13|840.73|841.33|838.93|843.13|840.73|841.33|838.93|0
1651772240000|2022-05-05 17:37:20|841.08|838.68|840.73|838.33|841.08|838.68|840.6|838.2|0
1651772250000|2022-05-05 17:37:30|840.84|838.44|840.01|837.61|840.84|838.44|838.92|836.52|0
1651772260000|2022-05-05 17:37:40|840.12|837.72|840.12|837.72|840.12|837.72|839.64|837.24|0
1651772270000|2022-05-05 17:37:50|841.08|838.68|842.05|839.65|842.29|839.89|841.08|838.68|0
1651772280000|2022-05-05 17:38:00|841.08|838.68|841.57|839.17|842.05|839.65|841.08|838.68|0
1651772290000|2022-05-05 17:38:10|842.77|840.37|843.37|840.97|843.37|840.97|842.77|840.37|0
1651772300000|2022-05-05 17:38:20|843.97|841.57|844.93|842.53|844.93|842.53|843.97|841.57|0
1651772310000|2022-05-05 17:38:30|845.41|843.01|845.06|842.66|845.89|843.49|845.06|842.66|0
1651772320000|2022-05-05 17:38:40|845.17|842.77|844.93|842.53|845.17|842.77|844.69|842.29|0
1651772330000|2022-05-05 17:38:50|847.82|845.42|849.02|846.62|849.02|846.62|847.82|845.42|0
1651772340000|2022-05-05 17:39:00|849.74|847.34|851.43|849.03|851.67|849.27|849.74|847.34|0
1651772350000|2022-05-05 17:39:10|852.15|849.75|851.19|848.79|852.15|849.75|849.74|847.34|0
1651772360000|2022-05-05 17:39:20|850.47|848.07|851.19|848.79|851.19|848.79|850.47|848.07|0
1651772370000|2022-05-05 17:39:30|852.04|849.64|851.67|849.27|852.15|849.75|851.67|849.27|0
1651772380000|2022-05-05 17:39:40|850.71|848.31|849.99|847.59|850.71|848.31|849.99|847.59|0
1651772390000|2022-05-05 17:39:50|850.47|848.07|850.47|848.07|851.43|849.03|850.47|848.07|0
1651772400000|2022-05-05 17:40:00|850.23|847.83|851.56|849.16|851.56|849.16|850.23|847.83|0
1651772410000|2022-05-05 17:40:10|851.67|849.27|851.91|849.51|851.91|849.51|851.43|849.03|0
1651772420000|2022-05-05 17:40:20|852.88|850.48|852.64|850.24|853.12|850.72|851.91|849.51|0
1651772430000|2022-05-05 17:40:30|852.39|849.99|852.64|850.24|852.76|850.36|852.39|849.99|0
1651772440000|2022-05-05 17:40:40|853.12|850.72|851.07|848.67|853.12|850.72|851.07|848.67|0
1651772450000|2022-05-05 17:40:50|849.26|846.86|850.23|847.83|850.23|847.83|849.26|846.86|0
1651772460000|2022-05-05 17:41:00|848.54|846.14|849.74|847.34|849.99|847.59|848.54|846.14|0
1651772470000|2022-05-05 17:41:10|851.67|849.27|849.74|847.34|851.67|849.27|849.74|847.34|0
1651772480000|2022-05-05 17:41:20|849.87|847.47|849.5|847.1|849.87|847.47|848.78|846.38|0
1651772490000|2022-05-05 17:41:30|849.15|846.75|849.26|846.86|850.47|848.07|849.15|846.75|0
1651772500000|2022-05-05 17:41:40|847.94|845.54|848.54|846.14|848.54|846.14|847.94|845.54|0
1651772510000|2022-05-05 17:41:50|848.06|845.66|848.06|845.66|848.78|846.38|848.06|845.66|0
1651772520000|2022-05-05 17:42:00|846.62|844.22|848.78|846.38|848.78|846.38|846.62|844.22|0
1651772530000|2022-05-05 17:42:10|849.87|847.47|850.23|847.83|850.47|848.07|849.87|847.47|0
1651772540000|2022-05-05 17:42:20|849.74|847.34|846.86|844.46|849.74|847.34|846.86|844.46|0
1651772550000|2022-05-05 17:42:30|847.58|845.18|847.94|845.54|847.94|845.54|846.62|844.22|0
1651772560000|2022-05-05 17:42:40|848.43|846.03|844.45|842.05|848.43|846.03|844.45|842.05|0
1651772570000|2022-05-05 17:42:50|845.17|842.77|843.73|841.33|845.41|843.01|843.73|841.33|0
1651772580000|2022-05-05 17:43:00|842.05|839.65|843.73|841.33|843.73|841.33|841.81|839.41|0
1651772590000|2022-05-05 17:43:10|843.13|840.73|842.05|839.65|843.13|840.73|841.69|839.29|0
1651772600000|2022-05-05 17:43:20|841.81|839.41|842.29|839.89|842.29|839.89|841.81|839.41|0
1651772610000|2022-05-05 17:43:30|841.81|839.41|843.97|841.57|843.97|841.57|841.81|839.41|0
1651772620000|2022-05-05 17:43:40|844.69|842.29|845.41|843.01|845.41|843.01|844.69|842.29|0
1651772630000|2022-05-05 17:43:50|844.93|842.53|845.65|843.25|846.62|844.22|844.93|842.53|0
1651772640000|2022-05-05 17:44:00|846.62|844.22|846.86|844.46|847.58|845.18|846.62|844.22|0
1651772650000|2022-05-05 17:44:10|847.1|844.7|844.93|842.53|847.1|844.7|844.93|842.53|0
1651772660000|2022-05-05 17:44:20|845.17|842.77|845.41|843.01|845.41|843.01|844.69|842.29|0
1651772670000|2022-05-05 17:44:30|845.65|843.25|847.1|844.7|847.1|844.7|845.65|843.25|0
1651772680000|2022-05-05 17:44:40|848.3|845.9|848.78|846.38|849.02|846.62|848.3|845.9|0
1651772690000|2022-05-05 17:44:50|849.5|847.1|850.23|847.83|850.47|848.07|849.5|847.1|0
1651772700000|2022-05-05 17:45:00|850.71|848.31|849.74|847.34|850.71|848.31|849.15|846.75|0
1651772710000|2022-05-05 17:45:10|849.39|846.99|848.06|845.66|849.74|847.34|848.06|845.66|0
1651772720000|2022-05-05 17:45:20|847.34|844.94|848.3|845.9|848.3|845.9|847.34|844.94|0
1651772730000|2022-05-05 17:45:30|848.06|845.66|848.54|846.14|848.54|846.14|848.06|845.66|0
1651772740000|2022-05-05 17:45:40|847.82|845.42|847.34|844.94|847.82|845.42|846.62|844.22|0
1651772750000|2022-05-05 17:45:50|848.18|845.78|848.54|846.14|848.54|846.14|848.18|845.78|0
1651772760000|2022-05-05 17:46:00|849.99|847.59|849.99|847.59|849.99|847.59|849.74|847.34|0
1651772770000|2022-05-05 17:46:10|850.71|848.31|851.19|848.79|851.19|848.79|850.47|848.07|0
1651772780000|2022-05-05 17:46:20|851.67|849.27|851.19|848.79|851.91|849.51|851.19|848.79|0
1651772790000|2022-05-05 17:46:30|850.47|848.07|848.78|846.38|850.47|848.07|848.06|845.66|0
1651772800000|2022-05-05 17:46:40|849.26|846.86|849.02|846.62|849.26|846.86|848.54|846.14|0
1651772810000|2022-05-05 17:46:50|849.99|847.59|850.23|847.83|850.23|847.83|849.87|847.47|0
1651772820000|2022-05-05 17:47:00|850.71|848.31|850.47|848.07|851.43|849.03|850.47|848.07|0
1651772830000|2022-05-05 17:47:10|849.74|847.34|849.74|847.34|849.74|847.34|849.39|846.99|0
1651772840000|2022-05-05 17:47:20|849.98|847.58|851.43|849.03|851.43|849.03|849.98|847.58|0
1651772850000|2022-05-05 17:47:30|851.67|849.27|851.91|849.51|851.91|849.51|851.67|849.27|0
1651772860000|2022-05-05 17:47:40|851.67|849.27|851.43|849.03|851.67|849.27|851.43|849.03|0
1651772870000|2022-05-05 17:47:50|849.98|847.58|850.47|848.07|850.47|848.07|849.98|847.58|0
1651772880000|2022-05-05 17:48:00|851.19|848.79|854.8|852.4|854.8|852.4|851.19|848.79|0
1651772890000|2022-05-05 17:48:10|854.56|852.16|853.6|851.2|855.29|852.89|853.6|851.2|0
1651772900000|2022-05-05 17:48:20|853.12|850.72|853.48|851.08|853.48|851.08|852.88|850.48|0
1651772910000|2022-05-05 17:48:30|853.12|850.72|853.36|850.96|853.36|850.96|852.39|849.99|0
1651772920000|2022-05-05 17:48:40|853.12|850.72|852.88|850.48|853.12|850.72|852.88|850.48|0
1651772930000|2022-05-05 17:48:50|853.84|851.44|853.36|850.96|854.32|851.92|853.12|850.72|0
1651772940000|2022-05-05 17:49:00|853.12|850.72|854.32|851.92|854.56|852.16|853.12|850.72|0
1651772950000|2022-05-05 17:49:10|854.8|852.4|856.37|853.97|856.37|853.97|854.8|852.4|0
1651772960000|2022-05-05 17:49:20|856.97|854.57|856.73|854.33|856.97|854.57|856.49|854.09|0
1651772970000|2022-05-05 17:49:30|856.25|853.85|856.01|853.61|856.25|853.85|855.77|853.37|0
1651772980000|2022-05-05 17:49:40|856.25|853.85|855.65|853.25|856.49|854.09|855.65|853.25|0
1651772990000|2022-05-05 17:49:50|856.01|853.61|857.21|854.81|857.21|854.81|856.01|853.61|0
1651773000000|2022-05-05 17:50:00|856.49|854.09|858.66|856.26|858.66|856.26|856.49|854.09|0
1651773010000|2022-05-05 17:50:10|859.38|856.98|859.87|857.47|859.87|857.47|859.38|856.98|0
1651773020000|2022-05-05 17:50:20|860.35|857.95|860.96|858.56|860.96|858.56|860.11|857.71|0
1651773030000|2022-05-05 17:50:30|861.32|858.92|862.76|860.36|862.76|860.36|861.32|858.92|0
1651773040000|2022-05-05 17:50:40|862.52|860.12|863.73|861.33|863.73|861.33|862.52|860.12|0
1651773050000|2022-05-05 17:50:50|863.25|860.85|863.85|861.45|863.97|861.57|863.25|860.85|0
1651773060000|2022-05-05 17:51:00|863.97|861.57|864.21|861.81|864.7|862.3|863.97|861.57|0
1651773070000|2022-05-05 17:51:10|864.34|861.94|864.94|862.54|864.94|862.54|864.21|861.81|0
1651773080000|2022-05-05 17:51:20|864.45|862.05|863.49|861.09|864.45|862.05|863.49|861.09|0
1651773090000|2022-05-05 17:51:30|862.76|860.36|863.49|861.09|863.73|861.33|862.76|860.36|0
1651773100000|2022-05-05 17:51:40|864.1|861.7|863.73|861.33|864.1|861.7|863.49|861.09|0
1651773110000|2022-05-05 17:51:50|864.34|861.94|865.18|862.78|865.18|862.78|864.34|861.94|0
1651773120000|2022-05-05 17:52:00|864.94|862.54|865.66|863.26|865.66|863.26|864.94|862.54|0
1651773130000|2022-05-05 17:52:10|865.9|863.5|865.66|863.26|866.14|863.74|865.66|863.26|0
1651773140000|2022-05-05 17:52:20|865.9|863.5|866.14|863.74|866.14|863.74|865.66|863.26|0
1651773150000|2022-05-05 17:52:30|865.42|863.02|865.55|863.15|865.55|863.15|864.94|862.54|0
1651773160000|2022-05-05 17:52:40|865.42|863.02|865.18|862.78|865.42|863.02|864.94|862.54|0
1651773170000|2022-05-05 17:52:50|865.42|863.02|865.18|862.78|865.9|863.5|865.18|862.78|0
1651773180000|2022-05-05 17:53:00|863.49|861.09|862.76|860.36|863.49|861.09|862.76|860.36|0
1651773190000|2022-05-05 17:53:10|863.73|861.33|864.45|862.05|864.45|862.05|863.73|861.33|0
1651773200000|2022-05-05 17:53:20|864.21|861.81|863.49|861.09|864.21|861.81|863.49|861.09|0
1651773210000|2022-05-05 17:53:30|862.76|860.36|862.41|860.01|862.76|860.36|860.59|858.19|0
1651773220000|2022-05-05 17:53:40|862.28|859.88|862.28|859.88|862.28|859.88|861.8|859.4|0
1651773230000|2022-05-05 17:53:50|862.04|859.64|861.8|859.4|862.04|859.64|861.8|859.4|0
1651773240000|2022-05-05 17:54:00|862.28|859.88|863|860.6|863|860.6|861.8|859.4|0
1651773250000|2022-05-05 17:54:10|863.73|861.33|864.58|862.18|864.58|862.18|863.73|861.33|0
1651773260000|2022-05-05 17:54:20|863.97|861.57|864.45|862.05|864.45|862.05|863.97|861.57|0
1651773270000|2022-05-05 17:54:30|864.58|862.18|863.73|861.33|864.58|862.18|863.73|861.33|0
1651773280000|2022-05-05 17:54:40|863.49|861.09|863.49|861.09|863.97|861.57|863.49|861.09|0
1651773290000|2022-05-05 17:54:50|863.73|861.33|863|860.6|863.73|861.33|863|860.6|0
1651773300000|2022-05-05 17:55:00|862.52|860.12|863.49|861.09|863.49|861.09|862.52|860.12|0
1651773310000|2022-05-05 17:55:10|863.73|861.33|864.94|862.54|864.94|862.54|863.73|861.33|0
1651773320000|2022-05-05 17:55:20|864.69|862.29|865.42|863.02|865.42|863.02|864.69|862.29|0
1651773330000|2022-05-05 17:55:30|864.69|862.29|864.69|862.29|864.94|862.54|864.69|862.29|0
1651773340000|2022-05-05 17:55:40|865.18|862.78|866.03|863.63|866.03|863.63|865.18|862.78|0
1651773350000|2022-05-05 17:55:50|866.14|863.74|868.32|865.92|868.32|865.92|866.14|863.74|0
1651773360000|2022-05-05 17:56:00|868.56|866.16|866.39|863.99|868.56|866.16|866.39|863.99|0
1651773370000|2022-05-05 17:56:10|867.35|864.95|867.35|864.95|867.59|865.19|867.35|864.95|0
1651773380000|2022-05-05 17:56:20|867.84|865.44|868.32|865.92|869.04|866.64|867.84|865.44|0
1651773390000|2022-05-05 17:56:30|867.84|865.44|867.96|865.56|867.96|865.56|867.11|864.71|0
1651773400000|2022-05-05 17:56:40|867.59|865.19|866.87|864.47|867.84|865.44|866.87|864.47|0
1651773410000|2022-05-05 17:56:50|867.11|864.71|866.39|863.99|867.35|864.95|866.39|863.99|0
1651773420000|2022-05-05 17:57:00|864.69|862.29|863.97|861.57|864.69|862.29|861.8|859.4|0
1651773430000|2022-05-05 17:57:10|863.13|860.73|863.25|860.85|863.25|860.85|863|860.6|0
1651773440000|2022-05-05 17:57:20|863.49|861.09|861.8|859.4|863.49|861.09|861.8|859.4|0
1651773450000|2022-05-05 17:57:30|862.28|859.88|862.04|859.64|862.52|860.12|862.04|859.64|0
1651773460000|2022-05-05 17:57:40|863|860.6|863.25|860.85|863.25|860.85|863|860.6|0
1651773470000|2022-05-05 17:57:50|862.76|860.36|863|860.6|863|860.6|862.04|859.64|0
1651773480000|2022-05-05 17:58:00|862.28|859.88|863.73|861.33|863.97|861.57|862.28|859.88|0
1651773490000|2022-05-05 17:58:10|863.37|860.97|864.58|862.18|864.69|862.29|863.37|860.97|0
1651773500000|2022-05-05 17:58:20|864.21|861.81|863.25|860.85|864.21|861.81|863.25|860.85|0
1651773510000|2022-05-05 17:58:30|863.49|861.09|865.42|863.02|865.42|863.02|863.49|861.09|0
1651773520000|2022-05-05 17:58:40|864.69|862.29|865.18|862.78|865.42|863.02|864.69|862.29|0
1651773530000|2022-05-05 17:58:50|863.97|861.57|864.58|862.18|864.58|862.18|863.73|861.33|0
1651773540000|2022-05-05 17:59:00|864.45|862.05|864.45|862.05|864.94|862.54|864.45|862.05|0
1651773550000|2022-05-05 17:59:10|864.69|862.29|863.73|861.33|864.69|862.29|863.73|861.33|0
1651773560000|2022-05-05 17:59:20|863.49|861.09|862.76|860.36|863.49|861.09|862.76|860.36|0
1651773570000|2022-05-05 17:59:30|863.49|861.09|862.52|860.12|863.49|861.09|862.52|860.12|0
1651773580000|2022-05-05 17:59:40|862.16|859.76|861.56|859.16|863.61|861.21|861.56|859.16|0
1651773590000|2022-05-05 17:59:50|862.04|859.64|863.25|860.85|863.25|860.85|861.8|859.4|0
1651773600000|2022-05-05 18:00:00|863.49|861.09|865.3|862.9|865.3|862.9|862.52|860.12|0
1651773610000|2022-05-05 18:00:10|864.94|862.54|864.21|861.81|864.94|862.54|863.97|861.57|0
1651773620000|2022-05-05 18:00:20|864.69|862.29|863.25|860.85|864.69|862.29|863|860.6|0
1651773630000|2022-05-05 18:00:30|864.69|862.29|865.42|863.02|865.42|863.02|864.69|862.29|0
1651773640000|2022-05-05 18:00:40|864.94|862.54|866.14|863.74|866.14|863.74|864.94|862.54|0
1651773650000|2022-05-05 18:00:50|865.9|863.5|865.18|862.78|865.9|863.5|865.18|862.78|0
1651773660000|2022-05-05 18:01:00|864.45|862.05|862.76|860.36|864.45|862.05|861.92|859.52|0
1651773670000|2022-05-05 18:01:10|862.52|860.12|864.1|861.7|864.1|861.7|862.52|860.12|0
1651773680000|2022-05-05 18:01:20|865.66|863.26|865.66|863.26|866.14|863.74|865.66|863.26|0
1651773690000|2022-05-05 18:01:30|866.14|863.74|866.48|864.08|866.72|864.32|866.14|863.74|0
1651773700000|2022-05-05 18:01:40|866.72|864.32|865.76|863.36|866.72|864.32|865.76|863.36|0
1651773710000|2022-05-05 18:01:50|865.28|862.88|865.76|863.36|865.76|863.36|865.28|862.88|0
1651773720000|2022-05-05 18:02:00|866.24|863.84|867.21|864.81|867.45|865.05|866.24|863.84|0
1651773730000|2022-05-05 18:02:10|867.69|865.29|868.65|866.25|868.65|866.25|867.69|865.29|0
1651773740000|2022-05-05 18:02:20|869.62|867.22|870.34|867.94|870.34|867.94|869.62|867.22|0
1651773750000|2022-05-05 18:02:30|870.47|868.07|870.22|867.82|870.58|868.18|870.22|867.82|0
1651773760000|2022-05-05 18:02:40|870.1|867.7|869.5|867.1|870.58|868.18|869.5|867.1|0
1651773770000|2022-05-05 18:02:50|869.75|867.35|869.5|867.1|869.75|867.35|869.5|867.1|0
1651773780000|2022-05-05 18:03:00|869.39|866.99|869.02|866.62|869.39|866.99|868.3|865.9|0
1651773790000|2022-05-05 18:03:10|868.54|866.14|869.99|867.59|869.99|867.59|868.54|866.14|0
1651773800000|2022-05-05 18:03:20|869.26|866.86|869.5|867.1|869.75|867.35|869.02|866.62|0
1651773810000|2022-05-05 18:03:30|869.75|867.35|869.5|867.1|869.75|867.35|869.39|866.99|0
1651773820000|2022-05-05 18:03:40|869.99|867.59|870.23|867.83|870.23|867.83|869.75|867.35|0
1651773830000|2022-05-05 18:03:50|869.99|867.59|870.06|867.66|870.06|867.66|869.7|867.3|0
1651773840000|2022-05-05 18:04:00|869.33|866.93|869.57|867.17|869.57|867.17|868.61|866.21|0
1651773850000|2022-05-05 18:04:10|868.85|866.45|869.09|866.69|869.09|866.69|868.37|865.97|0
1651773860000|2022-05-05 18:04:20|868.61|866.21|869.82|867.42|869.82|867.42|868.61|866.21|0
1651773870000|2022-05-05 18:04:30|869.09|866.69|868.13|865.73|869.33|866.93|868.13|865.73|0
1651773880000|2022-05-05 18:04:40|868.37|865.97|867.41|865.01|868.37|865.97|866.93|864.53|0
1651773890000|2022-05-05 18:04:50|867.89|865.49|868.13|865.73|868.37|865.97|867.89|865.49|0
1651773900000|2022-05-05 18:05:00|867.65|865.25|866.2|863.8|867.65|865.25|866.2|863.8|0
1651773910000|2022-05-05 18:05:10|866.44|864.04|868.85|866.45|868.85|866.45|866.44|864.04|0
1651773920000|2022-05-05 18:05:20|868.61|866.21|869.57|867.17|869.57|867.17|868.37|865.97|0
1651773930000|2022-05-05 18:05:30|869.09|866.69|867.65|865.25|869.57|867.17|867.65|865.25|0
1651773940000|2022-05-05 18:05:40|868.37|865.97|868.37|865.97|868.85|866.45|868.37|865.97|0
1651773950000|2022-05-05 18:05:50|868.85|866.45|867.17|864.77|868.85|866.45|867.17|864.77|0
1651773960000|2022-05-05 18:06:00|868.13|865.73|866.93|864.53|868.13|865.73|866.44|864.04|0
1651773970000|2022-05-05 18:06:10|867.17|864.77|866.69|864.29|867.17|864.77|866.44|864.04|0
1651773980000|2022-05-05 18:06:20|867.41|865.01|866.93|864.53|867.89|865.49|866.93|864.53|0
1651773990000|2022-05-05 18:06:30|867.41|865.01|866.93|864.53|867.41|865.01|866.93|864.53|0
1651774000000|2022-05-05 18:06:40|866.2|863.8|866.69|864.29|866.93|864.53|866.2|863.8|0
1651774010000|2022-05-05 18:06:50|866.44|864.04|865.96|863.56|866.44|864.04|865.72|863.32|0
1651774020000|2022-05-05 18:07:00|865.24|862.84|865.72|863.32|865.72|863.32|864.89|862.49|0
1651774030000|2022-05-05 18:07:10|866.44|864.04|865.24|862.84|866.44|864.04|865.24|862.84|0
1651774040000|2022-05-05 18:07:20|865.72|863.32|866.2|863.8|866.44|864.04|865.48|863.08|0
1651774050000|2022-05-05 18:07:30|865.61|863.21|863.8|861.4|865.61|863.21|863.8|861.4|0
1651774060000|2022-05-05 18:07:40|861.87|859.47|861.52|859.12|861.87|859.47|860.43|858.03|0
1651774070000|2022-05-05 18:07:50|861.39|858.99|863.08|860.68|863.08|860.68|861.39|858.99|0
1651774080000|2022-05-05 18:08:00|864.64|862.24|863.8|861.4|864.76|862.36|863.8|861.4|0
1651774090000|2022-05-05 18:08:10|863.08|860.68|863.56|861.16|863.68|861.28|863.08|860.68|0
1651774100000|2022-05-05 18:08:20|863.08|860.68|862.36|859.96|863.08|860.68|862.11|859.71|0
1651774110000|2022-05-05 18:08:30|862.11|859.71|861.15|858.75|862.6|860.2|861.15|858.75|0
1651774120000|2022-05-05 18:08:40|861.39|858.99|860.91|858.51|861.39|858.99|860.91|858.51|0
1651774130000|2022-05-05 18:08:50|861.15|858.75|860.91|858.51|861.15|858.75|860.19|857.79|0
1651774140000|2022-05-05 18:09:00|860.32|857.92|862.11|859.71|862.36|859.96|860.32|857.92|0
1651774150000|2022-05-05 18:09:10|862.36|859.96|862.84|860.44|863.32|860.92|862.36|859.96|0
1651774160000|2022-05-05 18:09:20|863.08|860.68|863.56|861.16|863.56|861.16|862.84|860.44|0
1651774170000|2022-05-05 18:09:30|864.28|861.88|863.8|861.4|864.28|861.88|863.8|861.4|0
1651774180000|2022-05-05 18:09:40|864.28|861.88|864.04|861.64|864.28|861.88|863.56|861.16|0
1651774190000|2022-05-05 18:09:50|864.28|861.88|862.84|860.44|864.28|861.88|862.84|860.44|0
1651774200000|2022-05-05 18:10:00|862.6|860.2|861.87|859.47|862.6|860.2|861.87|859.47|0
1651774210000|2022-05-05 18:10:10|861.52|859.12|862.35|859.95|862.35|859.95|860.19|857.79|0
1651774220000|2022-05-05 18:10:20|862.96|860.56|863.2|860.8|863.32|860.92|862.84|860.44|0
1651774230000|2022-05-05 18:10:30|863.08|860.68|863.08|860.68|863.32|860.92|863.08|860.68|0
1651774240000|2022-05-05 18:10:40|863.32|860.92|864.52|862.12|864.76|862.36|863.32|860.92|0
1651774250000|2022-05-05 18:10:50|864.76|862.36|864.04|861.64|864.76|862.36|864.04|861.64|0
1651774260000|2022-05-05 18:11:00|864.52|862.12|867.17|864.77|867.17|864.77|864.52|862.12|0
1651774270000|2022-05-05 18:11:10|867.65|865.25|867.41|865.01|867.65|865.25|866.33|863.93|0
1651774280000|2022-05-05 18:11:20|867.17|864.77|868.13|865.73|868.13|865.73|867.17|864.77|0
1651774290000|2022-05-05 18:11:30|867.41|865.01|868.37|865.97|868.37|865.97|867.41|865.01|0
1651774300000|2022-05-05 18:11:40|868.85|866.45|868.37|865.97|868.85|866.45|868.37|865.97|0
1651774310000|2022-05-05 18:11:50|867.65|865.25|868.61|866.21|868.61|866.21|867.65|865.25|0
1651774320000|2022-05-05 18:12:00|868.37|865.97|868.13|865.73|868.37|865.97|867.89|865.49|0
1651774330000|2022-05-05 18:12:10|868.37|865.97|869.09|866.69|869.09|866.69|868.13|865.73|0
1651774340000|2022-05-05 18:12:20|868.85|866.45|868.74|866.34|868.85|866.45|868.74|866.34|0
1651774350000|2022-05-05 18:12:30|869.81|867.41|869.09|866.69|869.81|867.41|869.09|866.69|0
1651774360000|2022-05-05 18:12:40|868.13|865.73|868.13|865.73|868.74|866.34|868.13|865.73|0
1651774370000|2022-05-05 18:12:50|868.85|866.45|867.17|864.77|868.85|866.45|867.17|864.77|0
1651774380000|2022-05-05 18:13:00|867.89|865.49|866.81|864.41|867.89|865.49|866.68|864.28|0
1651774390000|2022-05-05 18:13:10|866.44|864.04|863.56|861.16|866.44|864.04|862.6|860.2|0
1651774400000|2022-05-05 18:13:20|864.16|861.76|866.2|863.8|866.2|863.8|864.16|861.76|0
1651774410000|2022-05-05 18:13:30|866.81|864.41|866.44|864.04|867.41|865.01|866.44|864.04|0
1651774420000|2022-05-05 18:13:40|865.61|863.21|865.24|862.84|865.96|863.56|865.24|862.84|0
1651774430000|2022-05-05 18:13:50|864.52|862.12|865|862.6|865.24|862.84|864.52|862.12|0
1651774440000|2022-05-05 18:14:00|865.48|863.08|867.17|864.77|867.41|865.01|865.48|863.08|0
1651774450000|2022-05-05 18:14:10|866.93|864.53|865.48|863.08|866.93|864.53|865.48|863.08|0
1651774460000|2022-05-05 18:14:20|865.24|862.84|865.48|863.08|865.48|863.08|865.24|862.84|0
1651774470000|2022-05-05 18:14:30|865.61|863.21|865.24|862.84|865.61|863.21|864.52|862.12|0
1651774480000|2022-05-05 18:14:40|864.04|861.64|863.32|860.92|864.04|861.64|863.32|860.92|0
1651774490000|2022-05-05 18:14:50|864.04|861.64|864.76|862.36|865.24|862.84|864.04|861.64|0
1651774500000|2022-05-05 18:15:00|865.48|863.08|864.28|861.88|865.48|863.08|864.28|861.88|0
1651774510000|2022-05-05 18:15:10|862.59|860.19|861.87|859.47|862.59|860.19|861.28|858.88|0
1651774520000|2022-05-05 18:15:20|862.11|859.71|862.59|860.19|862.59|860.19|861.63|859.23|0
1651774530000|2022-05-05 18:15:30|862.84|860.44|863.8|861.4|863.8|861.4|862.84|860.44|0
1651774540000|2022-05-05 18:15:40|864.28|861.88|864.04|861.64|864.28|861.88|863.8|861.4|0
1651774550000|2022-05-05 18:15:50|863.32|860.92|862.35|859.95|863.32|860.92|862.35|859.95|0
1651774560000|2022-05-05 18:16:00|862.11|859.71|859.71|857.31|862.11|859.71|859.71|857.31|0
1651774570000|2022-05-05 18:16:10|858.03|855.63|859.47|857.07|859.47|857.07|858.03|855.63|0
1651774580000|2022-05-05 18:16:20|860.43|858.03|860.43|858.03|860.91|858.51|860.43|858.03|0
1651774590000|2022-05-05 18:16:30|861.76|859.36|862.84|860.44|862.84|860.44|861.76|859.36|0
1651774600000|2022-05-05 18:16:40|862.11|859.71|860.91|858.51|862.11|859.71|860.91|858.51|0
1651774610000|2022-05-05 18:16:50|861.63|859.23|862.11|859.71|862.11|859.71|861.63|859.23|0
1651774620000|2022-05-05 18:17:00|861.87|859.47|860.43|858.03|861.87|859.47|860.43|858.03|0
1651774630000|2022-05-05 18:17:10|860.91|858.51|861.39|858.99|861.63|859.23|860.91|858.51|0
1651774640000|2022-05-05 18:17:20|860.91|858.51|861.76|859.36|861.76|859.36|860.91|858.51|0
1651774650000|2022-05-05 18:17:30|862.48|860.08|860.67|858.27|862.48|860.08|860.67|858.27|0
1651774660000|2022-05-05 18:17:40|859.71|857.31|859.23|856.83|859.95|857.55|859.23|856.83|0
1651774670000|2022-05-05 18:17:50|858.99|856.59|857.91|855.51|858.99|856.59|857.91|855.51|0
1651774680000|2022-05-05 18:18:00|857.07|854.67|854.91|852.51|857.07|854.67|854.91|852.51|0
1651774690000|2022-05-05 18:18:10|855.63|853.23|855.39|852.99|855.63|853.23|854.91|852.51|0
1651774700000|2022-05-05 18:18:20|855.63|853.23|855.15|852.75|856.35|853.95|854.91|852.51|0
1651774710000|2022-05-05 18:18:30|855.39|852.99|854.91|852.51|855.39|852.99|854.91|852.51|0
1651774720000|2022-05-05 18:18:40|855.15|852.75|853.47|851.07|855.15|852.75|852.99|850.59|0
1651774730000|2022-05-05 18:18:50|851.55|849.15|852.27|849.87|852.27|849.87|851.31|848.91|0
1651774740000|2022-05-05 18:19:00|851.67|849.27|852.03|849.63|852.03|849.63|851.55|849.15|0
1651774750000|2022-05-05 18:19:10|852.75|850.35|850.35|847.95|852.75|850.35|850.35|847.95|0
1651774760000|2022-05-05 18:19:20|849.95|847.55|849.22|846.82|849.95|847.55|849.22|846.82|0
1651774770000|2022-05-05 18:19:30|849.47|847.07|849.22|846.82|849.47|847.07|849.22|846.82|0
1651774780000|2022-05-05 18:19:40|848.58|846.18|849.06|846.66|849.06|846.66|848.34|845.94|0
1651774790000|2022-05-05 18:19:50|848.58|846.18|849.06|846.66|849.06|846.66|848.34|845.94|0
1651774800000|2022-05-05 18:20:00|848.09|845.69|848.58|846.18|848.58|846.18|846.53|844.13|0
1651774810000|2022-05-05 18:20:10|848.34|845.94|849.3|846.9|849.3|846.9|848.34|845.94|0
1651774820000|2022-05-05 18:20:20|849.78|847.38|849.06|846.66|849.78|847.38|849.06|846.66|0
1651774830000|2022-05-05 18:20:30|849.3|846.9|849.06|846.66|849.3|846.9|849.06|846.66|0
1651774840000|2022-05-05 18:20:40|849.3|846.9|850.02|847.62|850.02|847.62|849.3|846.9|0
1651774850000|2022-05-05 18:20:50|849.54|847.14|849.54|847.14|850.02|847.62|849.54|847.14|0
1651774860000|2022-05-05 18:21:00|850.99|848.59|851.23|848.83|851.23|848.83|850.75|848.35|0
1651774870000|2022-05-05 18:21:10|851.87|849.47|853.8|851.4|853.8|851.4|851.87|849.47|0
1651774880000|2022-05-05 18:21:20|854.4|852|854.64|852.24|855.37|852.97|854.04|851.64|0
1651774890000|2022-05-05 18:21:30|854.04|851.64|853.32|850.92|854.04|851.64|853.32|850.92|0
1651774900000|2022-05-05 18:21:40|852.35|849.95|852.59|850.19|852.59|850.19|852.35|849.95|0
1651774910000|2022-05-05 18:21:50|852.83|850.43|852.96|850.56|853.68|851.28|852.83|850.43|0
1651774920000|2022-05-05 18:22:00|853.8|851.4|852.72|850.32|853.8|851.4|852.72|850.32|0
1651774930000|2022-05-05 18:22:10|852.83|850.43|853.56|851.16|853.56|851.16|852.59|850.19|0
1651774940000|2022-05-05 18:22:20|853.8|851.4|853.2|850.8|854.04|851.64|853.2|850.8|0
1651774950000|2022-05-05 18:22:30|852.11|849.71|851.87|849.47|852.35|849.95|851.87|849.47|0
1651774960000|2022-05-05 18:22:40|852.35|849.95|852.24|849.84|852.59|850.19|852.24|849.84|0
1651774970000|2022-05-05 18:22:50|852.59|850.19|851.87|849.47|852.59|850.19|851.87|849.47|0
1651774980000|2022-05-05 18:23:00|852.83|850.43|853.07|850.67|853.32|850.92|852.83|850.43|0
1651774990000|2022-05-05 18:23:10|853.32|850.92|855.72|853.32|855.72|853.32|853.32|850.92|0
1651775000000|2022-05-05 18:23:20|855.85|853.45|856.93|854.53|857.29|854.89|855.85|853.45|0
1651775010000|2022-05-05 18:23:30|856.45|854.05|859.46|857.06|859.46|857.06|856.45|854.05|0
1651775020000|2022-05-05 18:23:40|861.27|858.87|861.51|859.11|861.51|859.11|860.54|858.14|0
1651775030000|2022-05-05 18:23:50|861.27|858.87|861.02|858.62|861.51|859.11|861.02|858.62|0
1651775040000|2022-05-05 18:24:00|861.27|858.87|863.68|861.28|863.68|861.28|860.78|858.38|0
1651775050000|2022-05-05 18:24:10|863.56|861.16|865.01|862.61|865.01|862.61|863.56|861.16|0
1651775060000|2022-05-05 18:24:20|865.12|862.72|866.57|864.17|866.57|864.17|865.12|862.72|0
1651775070000|2022-05-05 18:24:30|867.54|865.14|868.02|865.62|868.02|865.62|867.3|864.9|0
1651775080000|2022-05-05 18:24:40|868.26|865.86|868.26|865.86|868.87|866.47|868.26|865.86|0
1651775090000|2022-05-05 18:24:50|868.15|865.75|867.06|864.66|868.15|865.75|867.06|864.66|0
1651775100000|2022-05-05 18:25:00|867.78|865.38|869.71|867.31|869.71|867.31|867.78|865.38|0
1651775110000|2022-05-05 18:25:10|869.95|867.55|869.71|867.31|870.44|868.04|869.47|867.07|0
1651775120000|2022-05-05 18:25:20|869.35|866.95|868.5|866.1|869.35|866.95|868.5|866.1|0
1651775130000|2022-05-05 18:25:30|868.75|866.35|869.23|866.83|869.95|867.55|868.75|866.35|0
1651775140000|2022-05-05 18:25:40|869.47|867.07|869.47|867.07|869.71|867.31|869.23|866.83|0
1651775150000|2022-05-05 18:25:50|869.23|866.83|869.47|867.07|870.19|867.79|869.23|866.83|0
1651775160000|2022-05-05 18:26:00|869.71|867.31|870.92|868.52|870.92|868.52|869.71|867.31|0
1651775170000|2022-05-05 18:26:10|870.44|868.04|868.5|866.1|870.44|868.04|868.5|866.1|0
1651775180000|2022-05-05 18:26:20|868.26|865.86|869.95|867.55|869.95|867.55|868.26|865.86|0
1651775190000|2022-05-05 18:26:30|870.19|867.79|868.99|866.59|870.19|867.79|868.99|866.59|0
1651775200000|2022-05-05 18:26:40|869.95|867.55|870.92|868.52|870.92|868.52|869.95|867.55|0
1651775210000|2022-05-05 18:26:50|870.68|868.28|871.64|869.24|871.64|869.24|870.68|868.28|0
1651775220000|2022-05-05 18:27:00|872.13|869.73|873.82|871.42|874.79|872.39|871.89|869.49|0
1651775230000|2022-05-05 18:27:10|873.58|871.18|874.3|871.9|874.3|871.9|873.58|871.18|0
1651775240000|2022-05-05 18:27:20|873.82|871.42|871.64|869.24|873.82|871.42|871.64|869.24|0
1651775250000|2022-05-05 18:27:30|871.16|868.76|871.4|869|871.4|869|870.32|867.92|0
1651775260000|2022-05-05 18:27:40|871.77|869.37|870.19|867.79|871.77|869.37|870.19|867.79|0
1651775270000|2022-05-05 18:27:50|869.95|867.55|869.95|867.55|869.95|867.55|869.47|867.07|0
1651775280000|2022-05-05 18:28:00|868.5|866.1|870.19|867.79|870.19|867.79|868.5|866.1|0
1651775290000|2022-05-05 18:28:10|869.47|867.07|869.71|867.31|870.08|867.68|869.47|867.07|0
1651775300000|2022-05-05 18:28:20|869.47|867.07|868.75|866.35|869.47|867.07|868.5|866.1|0
1651775310000|2022-05-05 18:28:30|867.54|865.14|866.09|863.69|867.54|865.14|865.85|863.45|0
1651775320000|2022-05-05 18:28:40|865.61|863.21|867.3|864.9|867.3|864.9|865.61|863.21|0
1651775330000|2022-05-05 18:28:50|868.02|865.62|868.02|865.62|868.26|865.86|867.78|865.38|0
1651775340000|2022-05-05 18:29:00|868.99|866.59|870.32|867.92|870.32|867.92|868.99|866.59|0
1651775350000|2022-05-05 18:29:10|871.4|869|871.16|868.76|871.4|869|870.68|868.28|0
1651775360000|2022-05-05 18:29:20|871.4|869|872.37|869.97|872.37|869.97|870.92|868.52|0
1651775370000|2022-05-05 18:29:30|872.85|870.45|873.58|871.18|873.58|871.18|872.85|870.45|0
1651775380000|2022-05-05 18:29:40|875.27|872.87|875.27|872.87|875.27|872.87|874.06|871.66|0
1651775390000|2022-05-05 18:29:50|876.24|873.84|877.33|874.93|877.33|874.93|876.24|873.84|0
1651775400000|2022-05-05 18:30:00|877.93|875.53|875.03|872.63|877.93|875.53|875.03|872.63|0
1651775410000|2022-05-05 18:30:10|875.75|873.35|876.48|874.08|877.2|874.8|875.75|873.35|0
1651775420000|2022-05-05 18:30:20|875.99|873.59|875.03|872.63|875.99|873.59|875.03|872.63|0
1651775430000|2022-05-05 18:30:30|874.67|872.27|874.06|871.66|875.27|872.87|874.06|871.66|0
1651775440000|2022-05-05 18:30:40|874.54|872.14|874.06|871.66|874.54|872.14|874.06|871.66|0
1651775450000|2022-05-05 18:30:50|873.22|870.82|875.27|872.87|875.27|872.87|873.22|870.82|0
1651775460000|2022-05-05 18:31:00|874.54|872.14|874.3|871.9|875.27|872.87|874.3|871.9|0
1651775470000|2022-05-05 18:31:10|873.58|871.18|874.3|871.9|874.3|871.9|873.58|871.18|0
1651775480000|2022-05-05 18:31:20|875.51|873.11|873.94|871.54|875.51|873.11|873.94|871.54|0
1651775490000|2022-05-05 18:31:30|874.06|871.66|874.68|872.28|875.16|872.76|874.06|871.66|0
1651775500000|2022-05-05 18:31:40|875.79|873.39|875.96|873.56|876.52|874.12|875.55|873.15|0
1651775510000|2022-05-05 18:31:50|875|872.6|875.72|873.32|875.72|873.32|874.76|872.36|0
1651775520000|2022-05-05 18:32:00|875.51|873.11|876.48|874.08|876.48|874.08|875.51|873.11|0
1651775530000|2022-05-05 18:32:10|876.24|873.84|877.2|874.8|877.2|874.8|876.24|873.84|0
1651775540000|2022-05-05 18:32:20|877.68|875.28|877.57|875.17|877.68|875.28|877.57|875.17|0
1651775550000|2022-05-05 18:32:30|877.44|875.04|878.16|875.76|878.16|875.76|877.2|874.8|0
1651775560000|2022-05-05 18:32:40|877.44|875.04|878.4|876|878.4|876|877.44|875.04|0
1651775570000|2022-05-05 18:32:50|878.16|875.76|878.88|876.48|878.88|876.48|878.16|875.76|0
1651775580000|2022-05-05 18:33:00|878.4|876|880.21|877.81|880.21|877.81|878.4|876|0
1651775590000|2022-05-05 18:33:10|879.13|876.73|879.85|877.45|880.33|877.93|879.13|876.73|0
1651775600000|2022-05-05 18:33:20|880.09|877.69|880.33|877.93|880.57|878.17|880.09|877.69|0
1651775610000|2022-05-05 18:33:30|881.05|878.65|881.05|878.65|881.29|878.89|880.94|878.54|0
1651775620000|2022-05-05 18:33:40|880.81|878.41|881.18|878.78|881.18|878.78|880.57|878.17|0
1651775630000|2022-05-05 18:33:50|880.81|878.41|881.53|879.13|881.53|879.13|880.81|878.41|0
1651775640000|2022-05-05 18:34:00|881.29|878.89|880.81|878.41|881.29|878.89|880.33|877.93|0
1651775650000|2022-05-05 18:34:10|879.61|877.21|877.44|875.04|879.61|877.21|877.44|875.04|0
1651775660000|2022-05-05 18:34:20|877.92|875.52|879.85|877.45|879.85|877.45|877.92|875.52|0
1651775670000|2022-05-05 18:34:30|879.61|877.21|879.61|877.21|880.09|877.69|879.13|876.73|0
1651775680000|2022-05-05 18:34:40|879.85|877.45|879.13|876.73|879.85|877.45|879.13|876.73|0
1651775690000|2022-05-05 18:34:50|879.49|877.09|879.37|876.97|879.61|877.21|879.37|876.97|0
1651775700000|2022-05-05 18:35:00|879.85|877.45|881.05|878.65|881.05|878.65|879.85|877.45|0
1651775710000|2022-05-05 18:35:10|880.81|878.41|881.05|878.65|881.05|878.65|880.57|878.17|0
1651775720000|2022-05-05 18:35:20|880.57|878.17|879.25|876.85|880.81|878.41|879.25|876.85|0
1651775730000|2022-05-05 18:35:30|879.61|877.21|878.16|875.76|879.85|877.45|878.16|875.76|0
1651775740000|2022-05-05 18:35:40|879.73|877.33|879.13|876.73|879.73|877.33|878.64|876.24|0
1651775750000|2022-05-05 18:35:50|878.4|876|879.61|877.21|879.61|877.21|878.4|876|0
1651775760000|2022-05-05 18:36:00|879.37|876.97|879.37|876.97|879.37|876.97|878.88|876.48|0
1651775770000|2022-05-05 18:36:10|879.73|877.33|879.13|876.73|880.09|877.69|879.13|876.73|0
1651775780000|2022-05-05 18:36:20|879.01|876.61|880.09|877.69|880.09|877.69|879.01|876.61|0
1651775790000|2022-05-05 18:36:30|879.61|877.21|879.13|876.73|879.61|877.21|879.13|876.73|0
1651775800000|2022-05-05 18:36:40|879.85|877.45|880.21|877.81|880.33|877.93|879.85|877.45|0
1651775810000|2022-05-05 18:36:50|879.37|876.97|879.85|877.45|880.09|877.69|879.37|876.97|0
1651775820000|2022-05-05 18:37:00|880.09|877.69|880.09|877.69|880.09|877.69|878.88|876.48|0
1651775830000|2022-05-05 18:37:10|881.05|878.65|881.77|879.37|881.77|879.37|880.7|878.3|0
1651775840000|2022-05-05 18:37:20|882.02|879.62|881.77|879.37|882.02|879.62|881.29|878.89|0
1651775850000|2022-05-05 18:37:30|881.18|878.78|880.57|878.17|881.18|878.78|880.57|878.17|0
1651775860000|2022-05-05 18:37:40|879.85|877.45|880.7|878.3|880.7|878.3|879.85|877.45|0
1651775870000|2022-05-05 18:37:50|881.05|878.65|880.57|878.17|881.05|878.65|880.45|878.05|0
1651775880000|2022-05-05 18:38:00|881.18|878.78|880.81|878.41|881.18|878.78|880.57|878.17|0
1651775890000|2022-05-05 18:38:10|880.7|878.3|878.16|875.76|880.7|878.3|878.16|875.76|0
1651775900000|2022-05-05 18:38:20|877.92|875.52|876.24|873.84|877.92|875.52|876.24|873.84|0
1651775910000|2022-05-05 18:38:30|877.44|875.04|878.16|875.76|878.88|876.48|877.44|875.04|0
1651775920000|2022-05-05 18:38:40|877.81|875.41|876.48|874.08|877.92|875.52|876.48|874.08|0
1651775930000|2022-05-05 18:38:50|875.88|873.48|876.24|873.84|876.24|873.84|875.75|873.35|0
1651775940000|2022-05-05 18:39:00|876.96|874.56|875.75|873.35|876.96|874.56|875.75|873.35|0
1651775950000|2022-05-05 18:39:10|876|873.6|877.44|875.04|877.44|875.04|876|873.6|0
1651775960000|2022-05-05 18:39:20|877.68|875.28|877.92|875.52|878.4|876|877.68|875.28|0
1651775970000|2022-05-05 18:39:30|877.2|874.8|877.92|875.52|878.16|875.76|877.2|874.8|0
1651775980000|2022-05-05 18:39:40|878.16|875.76|877.44|875.04|878.16|875.76|877.2|874.8|0
1651775990000|2022-05-05 18:39:50|877.2|874.8|874.07|871.67|877.2|874.8|874.07|871.67|0
1651776000000|2022-05-05 18:40:00|875.51|873.11|876.36|873.96|877.2|874.8|875.51|873.11|0
1651776010000|2022-05-05 18:40:10|875.75|873.35|877.32|874.92|877.68|875.28|875.75|873.35|0
1651776020000|2022-05-05 18:40:20|877.92|875.52|878.64|876.24|879.85|877.45|877.92|875.52|0
1651776030000|2022-05-05 18:40:30|878.4|876|878.64|876.24|878.64|876.24|877.44|875.04|0
1651776040000|2022-05-05 18:40:40|878.16|875.76|877.92|875.52|878.16|875.76|877.68|875.28|0
1651776050000|2022-05-05 18:40:50|877.68|875.28|875.51|873.11|877.68|875.28|875.51|873.11|0
1651776060000|2022-05-05 18:41:00|875.75|873.35|876|873.6|876.96|874.56|875.75|873.35|0
1651776070000|2022-05-05 18:41:10|875.27|872.87|871.55|869.15|875.27|872.87|871.55|869.15|0
1651776080000|2022-05-05 18:41:20|871.18|868.78|873.35|870.95|873.35|870.95|871.18|868.78|0
1651776090000|2022-05-05 18:41:30|874.07|871.67|875.99|873.59|875.99|873.59|874.07|871.67|0
1651776100000|2022-05-05 18:41:40|876.24|873.84|877.2|874.8|877.2|874.8|876.24|873.84|0
1651776110000|2022-05-05 18:41:50|877.68|875.28|877.2|874.8|877.68|875.28|877.2|874.8|0
1651776120000|2022-05-05 18:42:00|877.44|875.04|876.84|874.44|877.68|875.28|876.84|874.44|0
1651776130000|2022-05-05 18:42:10|877.2|874.8|876.24|873.84|877.44|875.04|876.24|873.84|0
1651776140000|2022-05-05 18:42:20|875.99|873.59|874.55|872.15|875.99|873.59|873.83|871.43|0
1651776150000|2022-05-05 18:42:30|874.79|872.39|875.27|872.87|875.27|872.87|874.55|872.15|0
1651776160000|2022-05-05 18:42:40|876.24|873.84|875.64|873.24|876.24|873.84|875.64|873.24|0
1651776170000|2022-05-05 18:42:50|875.03|872.63|876.48|874.08|876.48|874.08|875.03|872.63|0
1651776180000|2022-05-05 18:43:00|876.96|874.56|878.16|875.76|878.16|875.76|876.96|874.56|0
1651776190000|2022-05-05 18:43:10|877.68|875.28|878.16|875.76|878.16|875.76|877.68|875.28|0
1651776200000|2022-05-05 18:43:20|878.4|876|877.32|874.92|878.4|876|877.32|874.92|0
1651776210000|2022-05-05 18:43:30|877.2|874.8|875.75|873.35|877.2|874.8|875.75|873.35|0
1651776220000|2022-05-05 18:43:40|874.55|872.15|875.4|873|875.51|873.11|874.55|872.15|0
1651776230000|2022-05-05 18:43:50|876.12|873.72|876.48|874.08|876.72|874.32|876.12|873.72|0
1651776240000|2022-05-05 18:44:00|877.2|874.8|875.51|873.11|877.56|875.16|875.51|873.11|0
1651776250000|2022-05-05 18:44:10|875.99|873.59|876.36|873.96|876.36|873.96|875.51|873.11|0
1651776260000|2022-05-05 18:44:20|877.2|874.8|877.92|875.52|878.16|875.76|877.2|874.8|0
1651776270000|2022-05-05 18:44:30|877.68|875.28|876.72|874.32|877.68|875.28|876.48|874.08|0
1651776280000|2022-05-05 18:44:40|877.44|875.04|876.72|874.32|877.44|875.04|876.72|874.32|0
1651776290000|2022-05-05 18:44:50|876.48|874.08|876.24|873.84|876.96|874.56|876.24|873.84|0
1651776300000|2022-05-05 18:45:00|874.79|872.39|875.03|872.63|875.03|872.63|874.79|872.39|0
1651776310000|2022-05-05 18:45:10|875.27|872.87|875.03|872.63|875.51|873.11|874.79|872.39|0
1651776320000|2022-05-05 18:45:20|875.27|872.87|875.88|873.48|875.99|873.59|875.27|872.87|0
1651776330000|2022-05-05 18:45:30|875.99|873.59|874.44|872.04|875.99|873.59|874.44|872.04|0
1651776340000|2022-05-05 18:45:40|873.35|870.95|873.83|871.43|873.83|871.43|873.35|870.95|0
1651776350000|2022-05-05 18:45:50|874.55|872.15|873.35|870.95|874.55|872.15|873.35|870.95|0
1651776360000|2022-05-05 18:46:00|873.59|871.19|873.83|871.43|874.79|872.39|873.59|871.19|0
1651776370000|2022-05-05 18:46:10|873.95|871.55|874.31|871.91|874.31|871.91|873.95|871.55|0
1651776380000|2022-05-05 18:46:20|873.83|871.43|874.31|871.91|874.31|871.91|873.35|870.95|0
1651776390000|2022-05-05 18:46:30|873.95|871.55|872.87|870.47|873.95|871.55|872.87|870.47|0
1651776400000|2022-05-05 18:46:40|872.15|869.75|872.39|869.99|872.39|869.99|871.79|869.39|0
1651776410000|2022-05-05 18:46:50|872.15|869.75|871.42|869.02|872.15|869.75|871.42|869.02|0
1651776420000|2022-05-05 18:47:00|869.63|867.23|868.06|865.66|869.98|867.58|868.06|865.66|0
1651776430000|2022-05-05 18:47:10|868.54|866.14|867.58|865.18|868.54|866.14|867.34|864.94|0
1651776440000|2022-05-05 18:47:20|868.54|866.14|869.98|867.58|870.46|868.06|868.54|866.14|0
1651776450000|2022-05-05 18:47:30|869.26|866.86|869.98|867.58|869.98|867.58|869.26|866.86|0
1651776460000|2022-05-05 18:47:40|870.22|867.82|871.9|869.5|871.9|869.5|870.22|867.82|0
1651776470000|2022-05-05 18:47:50|871.66|869.26|873.11|870.71|873.11|870.71|871.66|869.26|0
1651776480000|2022-05-05 18:48:00|874.55|872.15|873.35|870.95|874.55|872.15|873.35|870.95|0
1651776490000|2022-05-05 18:48:10|873.59|871.19|873.35|870.95|873.95|871.55|873.35|870.95|0
1651776500000|2022-05-05 18:48:20|872.39|869.99|870.46|868.06|872.87|870.47|870.46|868.06|0
1651776510000|2022-05-05 18:48:30|871.66|869.26|872.39|869.99|872.39|869.99|871.66|869.26|0
1651776520000|2022-05-05 18:48:40|871.42|869.02|871.42|869.02|871.9|869.5|871.42|869.02|0
1651776530000|2022-05-05 18:48:50|872.63|870.23|872.15|869.75|872.63|870.23|872.15|869.75|0
1651776540000|2022-05-05 18:49:00|872.39|869.99|870.94|868.54|872.39|869.99|870.7|868.3|0
1651776550000|2022-05-05 18:49:10|871.42|869.02|872.63|870.23|872.63|870.23|871.18|868.78|0
1651776560000|2022-05-05 18:49:20|872.51|870.11|870.94|868.54|872.87|870.47|870.94|868.54|0
1651776570000|2022-05-05 18:49:30|870.46|868.06|870.22|867.82|870.46|868.06|870.22|867.82|0
1651776580000|2022-05-05 18:49:40|869.74|867.34|871.42|869.02|871.42|869.02|869.74|867.34|0
1651776590000|2022-05-05 18:49:50|871.18|868.78|871.18|868.78|871.42|869.02|870.94|868.54|0
1651776600000|2022-05-05 18:50:00|871.42|869.02|870.94|868.54|871.9|869.5|870.94|868.54|0
1651776610000|2022-05-05 18:50:10|871.66|869.26|865.66|863.26|871.66|869.26|865.66|863.26|0
1651776620000|2022-05-05 18:50:20|865.18|862.78|864.34|861.94|865.18|862.78|862.78|860.38|0
1651776630000|2022-05-05 18:50:30|864.7|862.3|865.9|863.5|865.9|863.5|864.46|862.06|0
1651776640000|2022-05-05 18:50:40|864.34|861.94|862.78|860.38|864.94|862.54|862.78|860.38|0
1651776650000|2022-05-05 18:50:50|862.54|860.14|862.54|860.14|862.54|860.14|861.34|858.94|0
1651776660000|2022-05-05 18:51:00|861.82|859.42|860.86|858.46|861.82|859.42|860.62|858.22|0
1651776670000|2022-05-05 18:51:10|860.14|857.74|857.5|855.1|860.14|857.74|857.5|855.1|0
1651776680000|2022-05-05 18:51:20|859.3|856.9|861.1|858.7|861.1|858.7|859.3|856.9|0
1651776690000|2022-05-05 18:51:30|860.62|858.22|860.86|858.46|860.86|858.46|860.62|858.22|0
1651776700000|2022-05-05 18:51:40|860.62|858.22|860.38|857.98|860.62|858.22|859.9|857.5|0
1651776710000|2022-05-05 18:51:50|860.62|858.22|860.62|858.22|860.62|858.22|860.14|857.74|0
1651776720000|2022-05-05 18:52:00|861.58|859.18|863.02|860.62|863.02|860.62|861.34|858.94|0
1651776730000|2022-05-05 18:52:10|862.78|860.38|865.42|863.02|866.14|863.74|862.78|860.38|0
1651776740000|2022-05-05 18:52:20|865.9|863.5|866.86|864.46|866.86|864.46|865.9|863.5|0
1651776750000|2022-05-05 18:52:30|864.94|862.54|866.86|864.46|867.1|864.7|864.94|862.54|0
1651776760000|2022-05-05 18:52:40|867.34|864.94|869.26|866.86|869.26|866.86|866.86|864.46|0
1651776770000|2022-05-05 18:52:50|869.74|867.34|869.26|866.86|869.74|867.34|869.26|866.86|0
1651776780000|2022-05-05 18:53:00|869.98|867.58|869.5|867.1|869.98|867.58|868.9|866.5|0
1651776790000|2022-05-05 18:53:10|867.58|865.18|868.54|866.14|868.78|866.38|867.58|865.18|0
1651776800000|2022-05-05 18:53:20|867.34|864.94|867.1|864.7|867.7|865.3|867.1|864.7|0
1651776810000|2022-05-05 18:53:30|867.34|864.94|866.62|864.22|867.34|864.94|866.62|864.22|0
1651776820000|2022-05-05 18:53:40|867.1|864.7|869.02|866.62|869.26|866.86|867.1|864.7|0
1651776830000|2022-05-05 18:53:50|868.78|866.38|869.5|867.1|869.5|867.1|868.78|866.38|0
1651776840000|2022-05-05 18:54:00|870.46|868.06|870.46|868.06|870.7|868.3|870.46|868.06|0
1651776850000|2022-05-05 18:54:10|869.74|867.34|870.22|867.82|870.46|868.06|869.74|867.34|0
1651776860000|2022-05-05 18:54:20|869.02|866.62|866.5|864.1|869.02|866.62|866.5|864.1|0
1651776870000|2022-05-05 18:54:30|865.9|863.5|868.66|866.26|868.66|866.26|865.9|863.5|0
1651776880000|2022-05-05 18:54:40|869.26|866.86|869.02|866.62|869.26|866.86|868.06|865.66|0
1651776890000|2022-05-05 18:54:50|869.26|866.86|869.74|867.34|869.74|867.34|869.26|866.86|0
1651776900000|2022-05-05 18:55:00|870.7|868.3|873.95|871.55|873.95|871.55|870.7|868.3|0
1651776910000|2022-05-05 18:55:10|873.35|870.95|873.83|871.43|873.83|871.43|872.39|869.99|0
1651776920000|2022-05-05 18:55:20|873.95|871.55|874.31|871.91|874.31|871.91|873.59|871.19|0
1651776930000|2022-05-05 18:55:30|873.59|871.19|873.83|871.43|873.83|871.43|872.99|870.59|0
1651776940000|2022-05-05 18:55:40|873.11|870.71|872.14|869.74|873.11|870.71|872.14|869.74|0
1651776950000|2022-05-05 18:55:50|873.47|871.07|873.35|870.95|873.59|871.19|873.23|870.83|0
1651776960000|2022-05-05 18:56:00|872.63|870.23|872.87|870.47|872.87|870.47|871.9|869.5|0
1651776970000|2022-05-05 18:56:10|872.38|869.98|874.07|871.67|874.55|872.15|872.38|869.98|0
1651776980000|2022-05-05 18:56:20|873.59|871.19|873.35|870.95|873.83|871.43|873.11|870.71|0
1651776990000|2022-05-05 18:56:30|873.11|870.71|871.18|868.78|873.11|870.71|871.18|868.78|0
1651777000000|2022-05-05 18:56:40|870.94|868.54|870.22|867.82|871.18|868.78|870.22|867.82|0
1651777010000|2022-05-05 18:56:50|870.7|868.3|874.55|872.15|874.55|872.15|870.7|868.3|0
1651777020000|2022-05-05 18:57:00|874.07|871.67|873.59|871.19|874.07|871.67|873.59|871.19|0
1651777030000|2022-05-05 18:57:10|872.63|870.23|873.23|870.83|873.23|870.83|872.14|869.74|0
1651777040000|2022-05-05 18:57:20|872.63|870.23|873.11|870.71|873.11|870.71|871.9|869.5|0
1651777050000|2022-05-05 18:57:30|872.63|870.23|872.03|869.63|872.63|870.23|872.03|869.63|0
1651777060000|2022-05-05 18:57:40|871.9|869.5|872.14|869.74|872.14|869.74|871.18|868.78|0
1651777070000|2022-05-05 18:57:50|871.42|869.02|870.7|868.3|871.42|869.02|870.7|868.3|0
1651777080000|2022-05-05 18:58:00|871.66|869.26|872.38|869.98|872.63|870.23|871.66|869.26|0
1651777090000|2022-05-05 18:58:10|872.51|870.11|873.11|870.71|873.83|871.43|872.51|870.11|0
1651777100000|2022-05-05 18:58:20|872.87|870.47|872.38|869.98|873.35|870.95|872.38|869.98|0
1651777110000|2022-05-05 18:58:30|872.27|869.87|872.63|870.23|872.63|870.23|872.27|869.87|0
1651777120000|2022-05-05 18:58:40|872.14|869.74|872.38|869.98|872.38|869.98|871.55|869.15|0
1651777130000|2022-05-05 18:58:50|872.99|870.59|871.66|869.26|872.99|870.59|871.55|869.15|0
1651777140000|2022-05-05 18:59:00|870.94|868.54|872.75|870.35|872.75|870.35|870.94|868.54|0
1651777150000|2022-05-05 18:59:10|873.35|870.95|872.38|869.98|873.35|870.95|872.38|869.98|0
1651777160000|2022-05-05 18:59:20|872.51|870.11|873.11|870.71|873.11|870.71|872.38|869.98|0
1651777170000|2022-05-05 18:59:30|872.51|870.11|872.38|869.98|872.51|870.11|871.66|869.26|0
1651777180000|2022-05-05 18:59:40|871.18|868.78|870.83|868.43|871.18|868.78|870.22|867.82|0
1651777190000|2022-05-05 18:59:50|870.7|868.3|870.94|868.54|870.94|868.54|869.74|867.34|0
1651777200000|2022-05-05 19:00:00|870.7|868.3|868.3|865.9|870.7|868.3|868.3|865.9|0
1651777210000|2022-05-05 19:00:10|868.78|866.38|871.66|869.26|871.66|869.26|868.78|866.38|0
1651777220000|2022-05-05 19:00:20|870.7|868.3|873.35|870.95|873.59|871.19|870.7|868.3|0
1651777230000|2022-05-05 19:00:30|871.66|869.26|872.38|869.98|872.38|869.98|871.66|869.26|0
1651777240000|2022-05-05 19:00:40|872.63|870.23|873.35|870.95|873.35|870.95|872.63|870.23|0
1651777250000|2022-05-05 19:00:50|873.11|870.71|871.9|869.5|873.11|870.71|871.9|869.5|0
1651777260000|2022-05-05 19:01:00|871.42|869.02|869.98|867.58|871.9|869.5|869.86|867.46|0
1651777270000|2022-05-05 19:01:10|870.94|868.54|871.9|869.5|871.9|869.5|870.94|868.54|0
1651777280000|2022-05-05 19:01:20|873.11|870.71|875.51|873.11|875.51|873.11|873.11|870.71|0
1651777290000|2022-05-05 19:01:30|876.23|873.83|877.44|875.04|877.44|875.04|876.23|873.83|0
1651777300000|2022-05-05 19:01:40|877.68|875.28|877.68|875.28|877.68|875.28|877.2|874.8|0
1651777310000|2022-05-05 19:01:50|878.16|875.76|878.16|875.76|878.16|875.76|877.92|875.52|0
1651777320000|2022-05-05 19:02:00|878.53|876.13|877.44|875.04|878.53|876.13|877.44|875.04|0
1651777330000|2022-05-05 19:02:10|877.2|874.8|878.04|875.64|878.04|875.64|877.2|874.8|0
1651777340000|2022-05-05 19:02:20|879.12|876.72|880.09|877.69|880.33|877.93|879.12|876.72|0
1651777350000|2022-05-05 19:02:30|880.57|878.17|878.4|876|880.57|878.17|878.4|876|0
1651777360000|2022-05-05 19:02:40|879.36|876.96|879.85|877.45|880.09|877.69|879.36|876.96|0
1651777370000|2022-05-05 19:02:50|880.57|878.17|880.09|877.69|880.57|878.17|879.85|877.45|0
1651777380000|2022-05-05 19:03:00|880.33|877.93|880.93|878.53|880.93|878.53|879.85|877.45|0
1651777390000|2022-05-05 19:03:10|880.57|878.17|881.05|878.65|881.05|878.65|880.33|877.93|0
1651777400000|2022-05-05 19:03:20|881.29|878.89|879.36|876.96|881.29|878.89|879.36|876.96|0
1651777410000|2022-05-05 19:03:30|878.88|876.48|879.85|877.45|879.85|877.45|878.4|876|0
1651777420000|2022-05-05 19:03:40|880.09|877.69|881.53|879.13|881.53|879.13|880.09|877.69|0
1651777430000|2022-05-05 19:03:50|881.05|878.65|880.57|878.17|881.05|878.65|880.45|878.05|0
1651777440000|2022-05-05 19:04:00|879.85|877.45|881.9|879.5|881.9|879.5|879.85|877.45|0
1651777450000|2022-05-05 19:04:10|882.25|879.85|882.98|880.58|882.98|880.58|882.01|879.61|0
1651777460000|2022-05-05 19:04:20|882.01|879.61|881.29|878.89|882.01|879.61|881.29|878.89|0
1651777470000|2022-05-05 19:04:30|881.42|879.02|882.25|879.85|882.25|879.85|881.42|879.02|0
1651777480000|2022-05-05 19:04:40|881.9|879.5|882.98|880.58|882.98|880.58|881.77|879.37|0
1651777490000|2022-05-05 19:04:50|882.74|880.34|882.98|880.58|882.98|880.58|882.74|880.34|0
1651777500000|2022-05-05 19:05:00|882.5|880.1|882.01|879.61|882.5|880.1|882.01|879.61|0
1651777510000|2022-05-05 19:05:10|881.05|878.65|882.01|879.61|882.01|879.61|881.05|878.65|0
1651777520000|2022-05-05 19:05:20|882.5|880.1|881.77|879.37|882.5|880.1|881.77|879.37|0
1651777530000|2022-05-05 19:05:30|881.53|879.13|880.81|878.41|881.53|879.13|880.81|878.41|0
1651777540000|2022-05-05 19:05:40|880.09|877.69|882.5|880.1|882.5|880.1|879.85|877.45|0
1651777550000|2022-05-05 19:05:50|882.25|879.85|882.25|879.85|882.25|879.85|882.01|879.61|0
1651777560000|2022-05-05 19:06:00|882.74|880.34|883.34|880.94|883.34|880.94|882.01|879.61|0
1651777570000|2022-05-05 19:06:10|882.5|880.1|883.7|881.3|883.7|881.3|882.5|880.1|0
1651777580000|2022-05-05 19:06:20|883.94|881.54|884.66|882.26|884.91|882.51|883.94|881.54|0
1651777590000|2022-05-05 19:06:30|884.91|882.51|886|883.6|886|883.6|884.91|882.51|0
1651777600000|2022-05-05 19:06:40|886.24|883.84|885.87|883.47|886.24|883.84|885.63|883.23|0
1651777610000|2022-05-05 19:06:50|886.11|883.71|886.35|883.95|886.59|884.19|886.11|883.71|0
1651777620000|2022-05-05 19:07:00|886.83|884.43|886.83|884.43|886.83|884.43|886.11|883.71|0
1651777630000|2022-05-05 19:07:10|886.24|883.84|886.83|884.43|887.08|884.68|886.24|883.84|0
1651777640000|2022-05-05 19:07:20|886.11|883.71|886.11|883.71|886.11|883.71|885.39|882.99|0
1651777650000|2022-05-05 19:07:30|886.35|883.95|887.08|884.68|887.08|884.68|886.35|883.95|0
1651777660000|2022-05-05 19:07:40|886.83|884.43|885.87|883.47|886.83|884.43|885.87|883.47|0
1651777670000|2022-05-05 19:07:50|886.48|884.08|886.48|884.08|886.59|884.19|885.87|883.47|0
1651777680000|2022-05-05 19:08:00|887.8|885.4|887.32|884.92|887.8|885.4|887.08|884.68|0
1651777690000|2022-05-05 19:08:10|887.08|884.68|887.32|884.92|887.56|885.16|886.83|884.43|0
1651777700000|2022-05-05 19:08:20|887.8|885.4|887.32|884.92|889.01|886.61|887.32|884.92|0
1651777710000|2022-05-05 19:08:30|886.83|884.43|883.94|881.54|887.56|885.16|883.94|881.54|0
1651777720000|2022-05-05 19:08:40|884.91|882.51|883.1|880.7|884.91|882.51|883.1|880.7|0
1651777730000|2022-05-05 19:08:50|882.74|880.34|881.77|879.37|882.74|880.34|880.81|878.41|0
1651777740000|2022-05-05 19:09:00|882.14|879.74|881.05|878.65|882.14|879.74|880.93|878.53|0
1651777750000|2022-05-05 19:09:10|880.09|877.69|880.57|878.17|880.57|878.17|880.09|877.69|0
1651777760000|2022-05-05 19:09:20|881.53|879.13|882.25|879.85|882.25|879.85|881.53|879.13|0
1651777770000|2022-05-05 19:09:30|883.7|881.3|884.42|882.02|884.91|882.51|883.7|881.3|0
1651777780000|2022-05-05 19:09:40|884.91|882.51|885.63|883.23|885.63|883.23|884.91|882.51|0
1651777790000|2022-05-05 19:09:50|885.75|883.35|883.94|881.54|885.75|883.35|883.94|881.54|0
1651777800000|2022-05-05 19:10:00|883.7|881.3|885.15|882.75|885.15|882.75|883.7|881.3|0
1651777810000|2022-05-05 19:10:10|885.39|882.99|886.96|884.56|886.96|884.56|885.39|882.99|0
1651777820000|2022-05-05 19:10:20|886.59|884.19|885.63|883.23|886.59|884.19|885.63|883.23|0
1651777830000|2022-05-05 19:10:30|885.39|882.99|886.11|883.71|886.11|883.71|885.39|882.99|0
1651777840000|2022-05-05 19:10:40|885.15|882.75|885.27|882.87|885.87|883.47|885.15|882.75|0
1651777850000|2022-05-05 19:10:50|884.66|882.26|883.22|880.82|884.91|882.51|883.22|880.82|0
1651777860000|2022-05-05 19:11:00|883.94|881.54|885.87|883.47|885.87|883.47|883.94|881.54|0
1651777870000|2022-05-05 19:11:10|886.35|883.95|885.87|883.47|886.59|884.19|885.87|883.47|0
1651777880000|2022-05-05 19:11:20|885.63|883.23|886.83|884.43|886.83|884.43|885.63|883.23|0
1651777890000|2022-05-05 19:11:30|886.59|884.19|885.63|883.23|886.59|884.19|885.39|882.99|0
1651777900000|2022-05-05 19:11:40|886.11|883.71|886.59|884.19|886.59|884.19|885.87|883.47|0
1651777910000|2022-05-05 19:11:50|885.87|883.47|886.24|883.84|886.24|883.84|885.87|883.47|0
1651777920000|2022-05-05 19:12:00|886.35|883.95|885.15|882.75|886.35|883.95|885.15|882.75|0
1651777930000|2022-05-05 19:12:10|884.42|882.02|884.18|881.78|885.15|882.75|884.18|881.78|0
1651777940000|2022-05-05 19:12:20|883.7|881.3|884.66|882.26|884.66|882.26|883.7|881.3|0
1651777950000|2022-05-05 19:12:30|883.94|881.54|883.7|881.3|883.94|881.54|883.7|881.3|0
1651777960000|2022-05-05 19:12:40|883.22|880.82|882.98|880.58|883.22|880.82|882.49|880.09|0
1651777970000|2022-05-05 19:12:50|882.62|880.22|884.66|882.26|884.66|882.26|882.62|880.22|0
1651777980000|2022-05-05 19:13:00|885.15|882.75|885.39|882.99|885.87|883.47|885.15|882.75|0
1651777990000|2022-05-05 19:13:10|884.42|882.02|884.55|882.15|884.66|882.26|884.42|882.02|0
1651778000000|2022-05-05 19:13:20|885.03|882.63|886.35|883.95|886.35|883.95|885.03|882.63|0
1651778010000|2022-05-05 19:13:30|886.83|884.43|888.28|885.88|888.28|885.88|886.83|884.43|0
1651778020000|2022-05-05 19:13:40|888.52|886.12|888.28|885.88|888.52|886.12|888.28|885.88|0
1651778030000|2022-05-05 19:13:50|888.52|886.12|888.52|886.12|888.65|886.25|888.04|885.64|0
1651778040000|2022-05-05 19:14:00|888.76|886.36|890.21|887.81|890.21|887.81|888.41|886.01|0
1651778050000|2022-05-05 19:14:10|889.73|887.33|889.97|887.57|889.97|887.57|889.61|887.21|0
1651778060000|2022-05-05 19:14:20|890.21|887.81|890.21|887.81|890.21|887.81|890.1|887.7|0
1651778070000|2022-05-05 19:14:30|889.97|887.57|891.66|889.26|891.66|889.26|889.97|887.57|0
1651778080000|2022-05-05 19:14:40|893.11|890.71|894.8|892.4|894.8|892.4|893.11|890.71|0
1651778090000|2022-05-05 19:14:50|895.65|893.25|895.52|893.12|895.65|893.25|895.52|893.12|0
1651778100000|2022-05-05 19:15:00|895.28|892.88|895.77|893.37|895.77|893.37|895.04|892.64|0
1651778110000|2022-05-05 19:15:10|895.04|892.64|892.63|890.23|895.04|892.64|892.63|890.23|0
1651778120000|2022-05-05 19:15:20|892.38|889.98|889.97|887.57|892.38|889.98|889.97|887.57|0
1651778130000|2022-05-05 19:15:30|890.21|887.81|892.38|889.98|892.38|889.98|890.21|887.81|0
1651778140000|2022-05-05 19:15:40|892.63|890.23|893.59|891.19|894.07|891.67|892.63|890.23|0
1651778150000|2022-05-05 19:15:50|893.35|890.95|894.07|891.67|894.07|891.67|893.11|890.71|0
1651778160000|2022-05-05 19:16:00|893.59|891.19|893.35|890.95|893.83|891.43|893.11|890.71|0
1651778170000|2022-05-05 19:16:10|893.59|891.19|894.56|892.16|894.56|892.16|893.59|891.19|0
1651778180000|2022-05-05 19:16:20|894.8|892.4|894.07|891.67|895.28|892.88|894.07|891.67|0
1651778190000|2022-05-05 19:16:30|893.35|890.95|893.35|890.95|893.35|890.95|892.87|890.47|0
1651778200000|2022-05-05 19:16:40|891.9|889.5|892.63|890.23|892.87|890.47|891.9|889.5|0
1651778210000|2022-05-05 19:16:50|892.14|889.74|892.87|890.47|892.87|890.47|891.66|889.26|0
1651778220000|2022-05-05 19:17:00|893.11|890.71|892.87|890.47|893.11|890.71|892.87|890.47|0
1651778230000|2022-05-05 19:17:10|893.11|890.71|893.83|891.43|894.07|891.67|893.11|890.71|0
1651778240000|2022-05-05 19:17:20|893.35|890.95|894.8|892.4|894.8|892.4|893.35|890.95|0
1651778250000|2022-05-05 19:17:30|894.56|892.16|894.32|891.92|895.04|892.64|894.32|891.92|0
1651778260000|2022-05-05 19:17:40|894.8|892.4|895.04|892.64|895.65|893.25|894.8|892.4|0
1651778270000|2022-05-05 19:17:50|894.56|892.16|896.01|893.61|896.01|893.61|894.56|892.16|0
1651778280000|2022-05-05 19:18:00|895.77|893.37|896.01|893.61|896.01|893.61|895.52|893.12|0
1651778290000|2022-05-05 19:18:10|895.77|893.37|893.83|891.43|895.77|893.37|893.83|891.43|0
1651778300000|2022-05-05 19:18:20|893.35|890.95|892.38|889.98|893.35|890.95|892.38|889.98|0
1651778310000|2022-05-05 19:18:30|893.59|891.19|894.32|891.92|894.56|892.16|893.59|891.19|0
1651778320000|2022-05-05 19:18:40|894.56|892.16|894.07|891.67|894.8|892.4|894.07|891.67|0
1651778330000|2022-05-05 19:18:50|893.83|891.43|895.04|892.64|895.04|892.64|893.83|891.43|0
1651778340000|2022-05-05 19:19:00|894.8|892.4|893.83|891.43|894.8|892.4|893.83|891.43|0
1651778350000|2022-05-05 19:19:10|894.32|891.92|893.83|891.43|894.32|891.92|893.83|891.43|0
1651778360000|2022-05-05 19:19:20|892.87|890.47|891.79|889.39|892.87|890.47|891.79|889.39|0
1651778370000|2022-05-05 19:19:30|891.66|889.26|891.66|889.26|891.66|889.26|891.18|888.78|0
1651778380000|2022-05-05 19:19:40|891.42|889.02|891.18|888.78|891.9|889.5|891.18|888.78|0
1651778390000|2022-05-05 19:19:50|890.94|888.54|890.69|888.29|890.94|888.54|890.1|887.7|0
1651778400000|2022-05-05 19:20:00|890.45|888.05|891.9|889.5|891.9|889.5|890.21|887.81|0
1651778410000|2022-05-05 19:20:10|892.51|890.11|892.38|889.98|892.63|890.23|892.14|889.74|0
1651778420000|2022-05-05 19:20:20|892.87|890.47|892.14|889.74|892.87|890.47|891.18|888.78|0
1651778430000|2022-05-05 19:20:30|891.66|889.26|891.18|888.78|891.66|889.26|891.18|888.78|0
1651778440000|2022-05-05 19:20:40|891.66|889.26|889.97|887.57|891.9|889.5|889.97|887.57|0
1651778450000|2022-05-05 19:20:50|890.45|888.05|892.63|890.23|892.63|890.23|890.45|888.05|0
1651778460000|2022-05-05 19:21:00|892.38|889.98|891.18|888.78|892.38|889.98|891.18|888.78|0
1651778470000|2022-05-05 19:21:10|891.42|889.02|891.18|888.78|891.42|889.02|891.06|888.66|0
1651778480000|2022-05-05 19:21:20|892.14|889.74|891.9|889.5|892.14|889.74|891.9|889.5|0
1651778490000|2022-05-05 19:21:30|891.42|889.02|890.69|888.29|891.66|889.26|890.69|888.29|0
1651778500000|2022-05-05 19:21:40|891.18|888.78|893.11|890.71|893.11|890.71|891.18|888.78|0
1651778510000|2022-05-05 19:21:50|892.63|890.23|892.87|890.47|893.59|891.19|892.63|890.23|0
1651778520000|2022-05-05 19:22:00|894.07|891.67|893.83|891.43|894.32|891.92|893.59|891.19|0
1651778530000|2022-05-05 19:22:10|894.07|891.67|893.83|891.43|894.07|891.67|893.83|891.43|0
1651778540000|2022-05-05 19:22:20|894.32|891.92|894.8|892.4|894.8|892.4|894.32|891.92|0
1651778550000|2022-05-05 19:22:30|895.77|893.37|895.04|892.64|895.77|893.37|895.04|892.64|0
1651778560000|2022-05-05 19:22:40|894.56|892.16|895.17|892.77|895.17|892.77|894.56|892.16|0
1651778570000|2022-05-05 19:22:50|895.52|893.12|895.77|893.37|895.77|893.37|895.28|892.88|0
1651778580000|2022-05-05 19:23:00|897.46|895.06|896.01|893.61|897.46|895.06|896.01|893.61|0
1651778590000|2022-05-05 19:23:10|895.65|893.25|896.73|894.33|896.73|894.33|895.65|893.25|0
1651778600000|2022-05-05 19:23:20|896.25|893.85|896.25|893.85|896.49|894.09|896.25|893.85|0
1651778610000|2022-05-05 19:23:30|895.77|893.37|895.28|892.88|895.77|893.37|895.28|892.88|0
1651778620000|2022-05-05 19:23:40|894.32|891.92|894.32|891.92|894.32|891.92|894.07|891.67|0
1651778630000|2022-05-05 19:23:50|894.44|892.04|893.83|891.43|894.44|892.04|893.83|891.43|0
1651778640000|2022-05-05 19:24:00|894.32|891.92|891.54|889.14|894.32|891.92|891.54|889.14|0
1651778650000|2022-05-05 19:24:10|890.94|888.54|893.11|890.71|893.11|890.71|890.94|888.54|0
1651778660000|2022-05-05 19:24:20|892.75|890.35|891.18|888.78|892.75|890.35|891.18|888.78|0
1651778670000|2022-05-05 19:24:30|891.66|889.26|893.83|891.43|893.83|891.43|891.66|889.26|0
1651778680000|2022-05-05 19:24:40|893.59|891.19|893.11|890.71|893.59|891.19|893.11|890.71|0
1651778690000|2022-05-05 19:24:50|893.35|890.95|894.32|891.92|894.32|891.92|893.35|890.95|0
1651778700000|2022-05-05 19:25:00|894.07|891.67|894.8|892.4|895.28|892.88|894.07|891.67|0
1651778710000|2022-05-05 19:25:10|894.56|892.16|892.87|890.47|894.56|892.16|892.87|890.47|0
1651778720000|2022-05-05 19:25:20|892.38|889.98|891.18|888.78|892.38|889.98|891.18|888.78|0
1651778730000|2022-05-05 19:25:30|890.45|888.05|888.04|885.64|890.45|888.05|887.56|885.16|0
1651778740000|2022-05-05 19:25:40|888.76|886.36|888.28|885.88|888.76|886.36|888.28|885.88|0
1651778750000|2022-05-05 19:25:50|886.72|884.32|885.15|882.75|886.72|884.32|884.9|882.5|0
1651778760000|2022-05-05 19:26:00|884.42|882.02|888.52|886.12|888.52|886.12|884.42|882.02|0
1651778770000|2022-05-05 19:26:10|889|886.6|890.94|888.54|890.94|888.54|889|886.6|0
1651778780000|2022-05-05 19:26:20|890.69|888.29|892.38|889.98|892.63|890.23|890.69|888.29|0
1651778790000|2022-05-05 19:26:30|893.45|891.05|894.31|891.91|894.31|891.91|893.45|891.05|0
1651778800000|2022-05-05 19:26:40|894.1|891.7|894.58|892.18|894.58|892.18|894.1|891.7|0
1651778810000|2022-05-05 19:26:50|893.86|891.46|894.58|892.18|894.58|892.18|893.62|891.22|0
1651778820000|2022-05-05 19:27:00|894.1|891.7|893.86|891.46|894.34|891.94|893.62|891.22|0
1651778830000|2022-05-05 19:27:10|894.34|891.94|896.5|894.1|896.5|894.1|894.34|891.94|0
1651778840000|2022-05-05 19:27:20|896.98|894.58|896.98|894.58|897.94|895.54|896.98|894.58|0
1651778850000|2022-05-05 19:27:30|896.26|893.86|896.98|894.58|896.98|894.58|896.26|893.86|0
1651778860000|2022-05-05 19:27:40|897.22|894.82|897.83|895.43|897.83|895.43|897.22|894.82|0
1651778870000|2022-05-05 19:27:50|897.7|895.3|898.55|896.15|898.55|896.15|897.7|895.3|0
1651778880000|2022-05-05 19:28:00|898.43|896.03|897.7|895.3|898.43|896.03|897.22|894.82|0
1651778890000|2022-05-05 19:28:10|898.43|896.03|898.07|895.67|898.67|896.27|898.07|895.67|0
1651778900000|2022-05-05 19:28:20|898.19|895.79|899.63|897.23|899.63|897.23|898.19|895.79|0
1651778910000|2022-05-05 19:28:30|898.91|896.51|899.15|896.75|899.15|896.75|898.43|896.03|0
1651778920000|2022-05-05 19:28:40|899.87|897.47|899.63|897.23|899.87|897.47|899.63|897.23|0
1651778930000|2022-05-05 19:28:50|900.59|898.19|900.83|898.43|900.83|898.43|900.48|898.08|0
1651778940000|2022-05-05 19:29:00|900.11|897.71|900.59|898.19|901.07|898.67|900.11|897.71|0
1651778950000|2022-05-05 19:29:10|900.35|897.95|899.39|896.99|900.35|897.95|899.39|896.99|0
1651778960000|2022-05-05 19:29:20|898.67|896.27|897.7|895.3|898.67|896.27|896.02|893.62|0
1651778970000|2022-05-05 19:29:30|896.26|893.86|896.02|893.62|896.98|894.58|896.02|893.62|0
1651778980000|2022-05-05 19:29:40|896.5|894.1|897.7|895.3|897.7|895.3|896.5|894.1|0
1651778990000|2022-05-05 19:29:50|896.74|894.34|897.46|895.06|897.46|895.06|896.5|894.1|0
1651779000000|2022-05-05 19:30:00|898.19|895.79|900.59|898.19|900.59|898.19|898.19|895.79|0
1651779010000|2022-05-05 19:30:10|900.35|897.95|901.8|899.4|901.8|899.4|900.35|897.95|0
1651779020000|2022-05-05 19:30:20|901.55|899.15|902.28|899.88|902.28|899.88|901.55|899.15|0
1651779030000|2022-05-05 19:30:30|902.04|899.64|902.28|899.88|902.52|900.12|902.04|899.64|0
1651779040000|2022-05-05 19:30:40|902.04|899.64|900.72|898.32|902.52|900.12|900.72|898.32|0
1651779050000|2022-05-05 19:30:50|901.55|899.15|901.55|899.15|901.55|899.15|901.31|898.91|0
1651779060000|2022-05-05 19:31:00|901.8|899.4|903|900.6|903|900.6|901.8|899.4|0
1651779070000|2022-05-05 19:31:10|903.24|900.84|903.48|901.08|903.96|901.56|903.24|900.84|0
1651779080000|2022-05-05 19:31:20|903.24|900.84|903.72|901.32|903.72|901.32|902.76|900.36|0
1651779090000|2022-05-05 19:31:30|903|900.6|903|900.6|903|900.6|902.16|899.76|0
1651779100000|2022-05-05 19:31:40|902.52|900.12|901.8|899.4|902.76|900.36|901.8|899.4|0
1651779110000|2022-05-05 19:31:50|901.55|899.15|899.15|896.75|901.55|899.15|899.15|896.75|0
1651779120000|2022-05-05 19:32:00|899.03|896.63|897.22|894.82|899.03|896.63|897.22|894.82|0
1651779130000|2022-05-05 19:32:10|896.98|894.58|896.02|893.62|897.22|894.82|895.54|893.14|0
1651779140000|2022-05-05 19:32:20|893.86|891.46|895.06|892.66|895.06|892.66|893.86|891.46|0
1651779150000|2022-05-05 19:32:30|894.82|892.42|895.18|892.78|895.18|892.78|894.82|892.42|0
1651779160000|2022-05-05 19:32:40|893.86|891.46|891.93|889.53|893.86|891.46|891.93|889.53|0
1651779170000|2022-05-05 19:32:50|891.21|888.81|890.49|888.09|892.65|890.25|890.49|888.09|0
1651779180000|2022-05-05 19:33:00|891.21|888.81|889.29|886.89|891.21|888.81|889.29|886.89|0
1651779190000|2022-05-05 19:33:10|888.81|886.41|887.85|885.45|888.81|886.41|887.85|885.45|0
1651779200000|2022-05-05 19:33:20|887.61|885.21|888.81|886.41|888.81|886.41|887.61|885.21|0
1651779210000|2022-05-05 19:33:30|889.77|887.37|891.93|889.53|891.93|889.53|889.77|887.37|0
1651779220000|2022-05-05 19:33:40|892.41|890.01|892.41|890.01|892.41|890.01|891.93|889.53|0
1651779230000|2022-05-05 19:33:50|893.13|890.73|893.38|890.98|893.38|890.98|892.89|890.49|0
1651779240000|2022-05-05 19:34:00|892.65|890.25|889.53|887.13|893.02|890.62|889.53|887.13|0
1651779250000|2022-05-05 19:34:10|889.05|886.65|889.77|887.37|889.77|887.37|889.05|886.65|0
1651779260000|2022-05-05 19:34:20|889.05|886.65|888.09|885.69|889.05|886.65|887.13|884.73|0
1651779270000|2022-05-05 19:34:30|888.94|886.54|887.61|885.21|889.29|886.89|887.61|885.21|0
1651779280000|2022-05-05 19:34:40|888.09|885.69|887.73|885.33|888.81|886.41|887.73|885.33|0
1651779290000|2022-05-05 19:34:50|887.61|885.21|889.53|887.13|889.53|887.13|887.61|885.21|0
1651779300000|2022-05-05 19:35:00|888.94|886.54|885.93|883.53|888.94|886.54|885.93|883.53|0
1651779310000|2022-05-05 19:35:10|885.45|883.05|885.45|883.05|885.69|883.29|885.45|883.05|0
1651779320000|2022-05-05 19:35:20|885.93|883.53|882.09|879.69|885.93|883.53|882.09|879.69|0
1651779330000|2022-05-05 19:35:30|883.05|880.65|883.05|880.65|883.53|881.13|883.05|880.65|0
1651779340000|2022-05-05 19:35:40|884.49|882.09|885.45|883.05|885.45|883.05|884.25|881.85|0
1651779350000|2022-05-05 19:35:50|885.69|883.29|883.53|881.13|885.69|883.29|883.53|881.13|0
1651779360000|2022-05-05 19:36:00|883.05|880.65|881.13|878.73|883.05|880.65|881.13|878.73|0
1651779370000|2022-05-05 19:36:10|880.89|878.49|881.02|878.62|881.02|878.62|879.69|877.29|0
1651779380000|2022-05-05 19:36:20|879.45|877.05|878.26|875.86|879.45|877.05|878.26|875.86|0
1651779390000|2022-05-05 19:36:30|878.5|876.1|878.02|875.62|878.5|876.1|877.78|875.38|0
1651779400000|2022-05-05 19:36:40|878.73|876.33|878.38|875.98|878.73|876.33|878.02|875.62|0
1651779410000|2022-05-05 19:36:50|879.21|876.81|879.69|877.29|879.93|877.53|879.21|876.81|0
1651779420000|2022-05-05 19:37:00|879.21|876.81|878.97|876.57|879.93|877.53|878.97|876.57|0
1651779430000|2022-05-05 19:37:10|879.93|877.53|882.93|880.53|882.93|880.53|879.93|877.53|0
1651779440000|2022-05-05 19:37:20|884.01|881.61|886.89|884.49|886.89|884.49|884.01|881.61|0
1651779450000|2022-05-05 19:37:30|886.65|884.25|887.37|884.97|888.33|885.93|886.65|884.25|0
1651779460000|2022-05-05 19:37:40|886.65|884.25|888.21|885.81|888.21|885.81|886.41|884.01|0
1651779470000|2022-05-05 19:37:50|888.09|885.69|887.13|884.73|888.09|885.69|887.13|884.73|0
1651779480000|2022-05-05 19:38:00|888.57|886.17|889.05|886.65|889.53|887.13|888.57|886.17|0
1651779490000|2022-05-05 19:38:10|888.81|886.41|888.09|885.69|888.81|886.41|888.09|885.69|0
1651779500000|2022-05-05 19:38:20|887.61|885.21|888.57|886.17|888.57|886.17|887.61|885.21|0
1651779510000|2022-05-05 19:38:30|887.85|885.45|888.81|886.41|889.29|886.89|887.85|885.45|0
1651779520000|2022-05-05 19:38:40|889.53|887.13|889.05|886.65|890.01|887.61|889.05|886.65|0
1651779530000|2022-05-05 19:38:50|889.53|887.13|889.53|887.13|890.73|888.33|889.53|887.13|0
1651779540000|2022-05-05 19:39:00|889.29|886.89|888.21|885.81|890.14|887.74|888.21|885.81|0
1651779550000|2022-05-05 19:39:10|888.33|885.93|885.93|883.53|888.33|885.93|885.45|883.05|0
1651779560000|2022-05-05 19:39:20|885.81|883.41|885.45|883.05|886.41|884.01|885.45|883.05|0
1651779570000|2022-05-05 19:39:30|886.17|883.77|884.73|882.33|886.17|883.77|884.73|882.33|0
1651779580000|2022-05-05 19:39:40|885.21|882.81|887.37|884.97|887.37|884.97|885.21|882.81|0
1651779590000|2022-05-05 19:39:50|886.41|884.01|883.05|880.65|886.41|884.01|883.05|880.65|0
1651779600000|2022-05-05 19:40:00|880.89|878.49|879.45|877.05|880.89|878.49|879.45|877.05|0
1651779610000|2022-05-05 19:40:10|876.34|873.94|876.34|873.94|876.34|873.94|876.34|873.94|0
1651779620000|2022-05-05 19:40:20|875.86|873.46|875.62|873.22|875.86|873.46|874.9|872.5|0
1651779630000|2022-05-05 19:40:30|875.86|873.46|878.62|876.22|878.62|876.22|875.86|873.46|0
1651779640000|2022-05-05 19:40:40|878.97|876.57|878.49|876.09|878.97|876.57|878.26|875.86|0
1651779650000|2022-05-05 19:40:50|879.93|877.53|879.21|876.81|879.93|877.53|878.97|876.57|0
1651779660000|2022-05-05 19:41:00|880.41|878.01|882.09|879.69|882.09|879.69|879.93|877.53|0
1651779670000|2022-05-05 19:41:10|880.89|878.49|882.33|879.93|882.69|880.29|880.89|878.49|0
1651779680000|2022-05-05 19:41:20|883.05|880.65|881.61|879.21|883.05|880.65|881.37|878.97|0
1651779690000|2022-05-05 19:41:30|881.13|878.73|880.41|878.01|881.13|878.73|878.38|875.98|0
1651779700000|2022-05-05 19:41:40|881.85|879.45|880.17|877.77|881.85|879.45|879.93|877.53|0
1651779710000|2022-05-05 19:41:50|879.45|877.05|877.78|875.38|879.45|877.05|877.78|875.38|0
1651779720000|2022-05-05 19:42:00|878.26|875.86|879.1|876.7|879.1|876.7|877.42|875.02|0
1651779730000|2022-05-05 19:42:10|878.02|875.62|877.78|875.38|878.02|875.62|876.1|873.7|0
1651779740000|2022-05-05 19:42:20|877.54|875.14|877.3|874.9|877.78|875.38|877.3|874.9|0
1651779750000|2022-05-05 19:42:30|878.49|876.09|880.89|878.49|881.13|878.73|878.49|876.09|0
1651779760000|2022-05-05 19:42:40|881.61|879.21|879.98|877.58|881.61|879.21|879.98|877.58|0
1651779770000|2022-05-05 19:42:50|879.5|877.1|880.22|877.82|880.46|878.06|879.5|877.1|0
1651779780000|2022-05-05 19:43:00|879.86|877.46|879.26|876.86|879.86|877.46|878.54|876.14|0
1651779790000|2022-05-05 19:43:10|878.9|876.5|880.7|878.3|880.7|878.3|878.9|876.5|0
1651779800000|2022-05-05 19:43:20|879.02|876.62|879.86|877.46|879.86|877.46|878.06|875.66|0
1651779810000|2022-05-05 19:43:30|879.5|877.1|881.42|879.02|881.42|879.02|879.5|877.1|0
1651779820000|2022-05-05 19:43:40|880.7|878.3|881.9|879.5|881.9|879.5|880.7|878.3|0
1651779830000|2022-05-05 19:43:50|882.51|880.11|883.58|881.18|884.19|881.79|882.51|880.11|0
1651779840000|2022-05-05 19:44:00|883.1|880.7|880.7|878.3|883.1|880.7|880.7|878.3|0
1651779850000|2022-05-05 19:44:10|880.1|877.7|884.06|881.66|884.06|881.66|880.1|877.7|0
1651779860000|2022-05-05 19:44:20|884.54|882.14|883.58|881.18|884.54|882.14|882.75|880.35|0
1651779870000|2022-05-05 19:44:30|883.1|880.7|881.18|878.78|883.1|880.7|881.18|878.78|0
1651779880000|2022-05-05 19:44:40|882.14|879.74|882.14|879.74|882.14|879.74|881.42|879.02|0
1651779890000|2022-05-05 19:44:50|881.9|879.5|882.86|880.46|883.1|880.7|881.9|879.5|0
1651779900000|2022-05-05 19:45:00|881.66|879.26|882.14|879.74|882.62|880.22|881.66|879.26|0
1651779910000|2022-05-05 19:45:10|882.86|880.46|883.82|881.42|884.3|881.9|882.86|880.46|0
1651779920000|2022-05-05 19:45:20|880.58|878.18|879.5|877.1|880.7|878.3|879.5|877.1|0
1651779930000|2022-05-05 19:45:30|876.86|874.46|876.62|874.22|878.78|876.38|876.62|874.22|0
1651779940000|2022-05-05 19:45:40|877.34|874.94|877.82|875.42|878.18|875.78|877.34|874.94|0
1651779950000|2022-05-05 19:45:50|876.86|874.46|876.98|874.58|878.9|876.5|876.86|874.46|0
1651779960000|2022-05-05 19:46:00|877.82|875.42|879.98|877.58|879.98|877.58|876.14|873.74|0
1651779970000|2022-05-05 19:46:10|880.1|877.7|881.18|878.78|881.18|878.78|880.1|877.7|0
1651779980000|2022-05-05 19:46:20|881.66|879.26|882.14|879.74|882.14|879.74|880.7|878.3|0
1651779990000|2022-05-05 19:46:30|882.75|880.35|882.38|879.98|882.75|880.35|882.14|879.74|0
1651780000000|2022-05-05 19:46:40|883.34|880.94|885.63|883.23|885.63|883.23|883.34|880.94|0
1651780010000|2022-05-05 19:46:50|885.99|883.59|886.83|884.43|886.83|884.43|885.99|883.59|0
1651780020000|2022-05-05 19:47:00|886.95|884.55|889.6|887.2|889.6|887.2|886.95|884.55|0
1651780030000|2022-05-05 19:47:10|891.52|889.12|890.8|888.4|891.52|889.12|890.8|888.4|0
1651780040000|2022-05-05 19:47:20|892.24|889.84|892.72|890.32|892.72|890.32|891.28|888.88|0
1651780050000|2022-05-05 19:47:30|892.85|890.45|892|889.6|892.85|890.45|892|889.6|0
1651780060000|2022-05-05 19:47:40|892.72|890.32|895.02|892.62|895.02|892.62|892.72|890.32|0
1651780070000|2022-05-05 19:47:50|894.65|892.25|895.13|892.73|896.1|893.7|894.65|892.25|0
1651780080000|2022-05-05 19:48:00|896.1|893.7|896.1|893.7|896.1|893.7|895.61|893.21|0
1651780090000|2022-05-05 19:48:10|895.61|893.21|894.89|892.49|895.61|893.21|894.89|892.49|0
1651780100000|2022-05-05 19:48:20|895.86|893.46|896.1|893.7|896.34|893.94|895.13|892.73|0
1651780110000|2022-05-05 19:48:30|897.06|894.66|896.82|894.42|897.67|895.27|896.82|894.42|0
1651780120000|2022-05-05 19:48:40|897.78|895.38|897.3|894.9|897.78|895.38|897.06|894.66|0
1651780130000|2022-05-05 19:48:50|896.82|894.42|895.86|893.46|898.63|896.23|895.86|893.46|0
1651780140000|2022-05-05 19:49:00|895.37|892.97|891.48|889.08|895.37|892.97|891.48|889.08|0
1651780150000|2022-05-05 19:49:10|892.21|889.81|894.61|892.21|894.74|892.34|892.21|889.81|0
1651780160000|2022-05-05 19:49:20|893.41|891.01|894.09|891.69|894.09|891.69|892.81|890.41|0
1651780170000|2022-05-05 19:49:30|894.82|892.42|894.58|892.18|894.82|892.42|894.58|892.18|0
1651780180000|2022-05-05 19:49:40|892.89|890.49|893.85|891.45|893.85|891.45|892.89|890.49|0
1651780190000|2022-05-05 19:49:50|894.58|892.18|896.74|894.34|896.74|894.34|894.58|892.18|0
1651780200000|2022-05-05 19:50:00|895.3|892.9|884.73|882.33|895.3|892.9|883.29|880.89|0
1651780210000|2022-05-05 19:50:10|882.57|880.17|877.06|874.66|882.57|880.17|877.06|874.66|0
1651780220000|2022-05-05 19:50:20|877.54|875.14|874.66|872.26|877.54|875.14|874.66|872.26|0
1651780230000|2022-05-05 19:50:30|872.99|870.59|871.79|869.39|872.99|870.59|870.24|867.84|0
1651780240000|2022-05-05 19:50:40|869.4|867|865.1|862.7|869.4|867|865.1|862.7|0
1651780250000|2022-05-05 19:50:50|867.13|864.73|864.62|862.22|867.72|865.32|864.62|862.22|0
1651780260000|2022-05-05 19:51:00|862.71|860.31|860.08|857.68|862.71|860.31|860.08|857.68|0
1651780270000|2022-05-05 19:51:10|859.13|856.73|860.44|858.04|860.8|858.4|857.22|854.82|0
1651780280000|2022-05-05 19:51:20|861.75|859.35|864.38|861.98|864.38|861.98|861.75|859.35|0
1651780290000|2022-05-05 19:51:30|865.46|863.06|864.29|861.89|866.53|864.13|864.29|861.89|0
1651780300000|2022-05-05 19:51:40|863.69|861.29|867.28|864.88|867.28|864.88|863.69|861.29|0
1651780310000|2022-05-05 19:51:50|867.12|864.72|868.08|865.68|868.32|865.92|867.12|864.72|0
1651780320000|2022-05-05 19:52:00|867.49|865.09|866.64|864.24|867.49|865.09|865.44|863.04|0
1651780330000|2022-05-05 19:52:10|865.8|863.4|863.4|861|865.8|863.4|863.4|861|0
1651780340000|2022-05-05 19:52:20|864.48|862.08|865.8|863.4|865.8|863.4|863.28|860.88|0
1651780350000|2022-05-05 19:52:30|866.4|864|867.12|864.72|867.6|865.2|866.4|864|0
1651780360000|2022-05-05 19:52:40|867.25|864.85|865.44|863.04|867.25|864.85|865.44|863.04|0
1651780370000|2022-05-05 19:52:50|868.08|865.68|870.37|867.97|870.62|868.22|868.08|865.68|0
1651780380000|2022-05-05 19:53:00|870.01|867.61|866.4|864|870.01|867.61|866.4|864|0
1651780390000|2022-05-05 19:53:10|867.6|865.2|872.3|869.9|872.3|869.9|867.6|865.2|0
1651780400000|2022-05-05 19:53:20|873.14|870.74|870.01|867.61|873.14|870.74|870.01|867.61|0
1651780410000|2022-05-05 19:53:30|872.42|870.02|875.55|873.15|875.55|873.15|872.42|870.02|0
1651780420000|2022-05-05 19:53:40|876.03|873.63|877.23|874.83|877.23|874.83|876.03|873.63|0
1651780430000|2022-05-05 19:53:50|875.55|873.15|873.86|871.46|875.55|873.15|873.86|871.46|0
1651780440000|2022-05-05 19:54:00|873.62|871.22|874.58|872.18|874.58|872.18|873.62|871.22|0
1651780450000|2022-05-05 19:54:10|873.14|870.74|874.1|871.7|874.1|871.7|872.66|870.26|0
1651780460000|2022-05-05 19:54:20|873.5|871.1|872.42|870.02|873.5|871.1|871.21|868.81|0
1651780470000|2022-05-05 19:54:30|872.17|869.77|871.58|869.18|872.42|870.02|871.58|869.18|0
1651780480000|2022-05-05 19:54:40|873.14|870.74|878.2|875.8|878.92|876.52|873.14|870.74|0
1651780490000|2022-05-05 19:54:50|876.75|874.35|876.51|874.11|877.84|875.44|875.91|873.51|0
1651780500000|2022-05-05 19:55:00|873.38|870.98|871.93|869.53|873.38|870.98|871.93|869.53|0
1651780510000|2022-05-05 19:55:10|872.66|870.26|869.41|867.01|872.66|870.26|869.29|866.89|0
1651780520000|2022-05-05 19:55:20|870.01|867.61|872.17|869.77|872.17|869.77|869.77|867.37|0
1651780530000|2022-05-05 19:55:30|872.54|870.14|871.93|869.53|872.54|870.14|870.25|867.85|0
1651780540000|2022-05-05 19:55:40|871.69|869.29|873.14|870.74|873.14|870.74|870.25|867.85|0
1651780550000|2022-05-05 19:55:50|872.9|870.5|870.97|868.57|872.9|870.5|870.97|868.57|0
1651780560000|2022-05-05 19:56:00|874.1|871.7|870.01|867.61|874.1|871.7|870.01|867.61|0
1651780570000|2022-05-05 19:56:10|870.25|867.85|870.61|868.21|870.61|868.21|869.77|867.37|0
1651780580000|2022-05-05 19:56:20|870.49|868.09|871.21|868.81|872.17|869.77|870.49|868.09|0
1651780590000|2022-05-05 19:56:30|871.93|869.53|872.66|870.26|872.66|870.26|871.93|869.53|0
1651780600000|2022-05-05 19:56:40|872.3|869.9|869.89|867.49|872.3|869.9|869.53|867.13|0
1651780610000|2022-05-05 19:56:50|869.29|866.89|868.81|866.41|870.01|867.61|868.81|866.41|0
1651780620000|2022-05-05 19:57:00|870.01|867.61|869.53|867.13|871.45|869.05|869.53|867.13|0
1651780630000|2022-05-05 19:57:10|870.01|867.61|869.29|866.89|870.61|868.21|869.29|866.89|0
1651780640000|2022-05-05 19:57:20|868.81|866.41|868.08|865.68|868.81|866.41|866.88|864.48|0
1651780650000|2022-05-05 19:57:30|867.12|864.72|866.16|863.76|867.12|864.72|865.68|863.28|0
1651780660000|2022-05-05 19:57:40|865.68|863.28|865.68|863.28|865.68|863.28|865.44|863.04|0
1651780670000|2022-05-05 19:57:50|866.16|863.76|866.04|863.64|866.16|863.76|865.68|863.28|0
1651780680000|2022-05-05 19:58:00|867.6|865.2|867.36|864.96|869.77|867.37|867.36|864.96|0
1651780690000|2022-05-05 19:58:10|868.56|866.16|867.12|864.72|868.81|866.41|867.12|864.72|0
1651780700000|2022-05-05 19:58:20|866.28|863.88|865.2|862.8|866.28|863.88|865.2|862.8|0
1651780710000|2022-05-05 19:58:30|865.44|863.04|863.76|861.36|865.44|863.04|863.76|861.36|0
1651780720000|2022-05-05 19:58:40|863.04|860.64|862.07|859.67|863.28|860.88|862.07|859.67|0
1651780730000|2022-05-05 19:58:50|862.31|859.91|862.07|859.67|862.31|859.91|861.11|858.71|0
1651780740000|2022-05-05 19:59:00|866.16|863.76|863.52|861.12|867.6|865.2|863.52|861.12|0
1651780750000|2022-05-05 19:59:10|863.04|860.64|866.64|864.24|866.64|864.24|863.04|860.64|0
1651780760000|2022-05-05 19:59:20|866.16|863.76|866.88|864.48|867.36|864.96|866.16|863.76|0
1651780770000|2022-05-05 19:59:30|865.44|863.04|865.92|863.52|865.92|863.52|865.44|863.04|0
1651780780000|2022-05-05 19:59:40|863.76|861.36|860.87|858.47|865.44|863.04|860.87|858.47|0
1651780790000|2022-05-05 19:59:50|859.43|857.03|856.79|854.39|859.43|857.03|856.79|854.39|0
1651780800000|2022-05-05 20:00:00|857.75|855.35|859.67|857.27|859.91|857.51|857.75|855.35|0
1651780810000|2022-05-05 20:00:10|861.35|858.95|859.19|856.79|861.35|858.95|859.19|856.79|0
1651780820000|2022-05-05 20:00:20|861.35|858.95|857.27|854.87|861.35|858.95|857.27|854.87|0
1651780830000|2022-05-05 20:00:30|857.03|854.63|857.75|855.35|857.75|855.35|855.59|853.19|0
1651780840000|2022-05-05 20:00:40|856.55|854.15|854.87|852.47|856.55|854.15|854.87|852.47|0
1651780850000|2022-05-05 20:00:50|855.96|853.56|855.59|853.19|855.96|853.56|854.15|851.75|0
1651780860000|2022-05-05 20:01:00|856.07|853.67|857.99|855.59|857.99|855.59|856.07|853.67|0
1651780870000|2022-05-05 20:01:10|858.71|856.31|860.15|857.75|860.15|857.75|858.71|856.31|0
1651780880000|2022-05-05 20:01:20|861.59|859.19|862.79|860.39|862.79|860.39|861.59|859.19|0
1651780890000|2022-05-05 20:01:30|861.83|859.43|859.91|857.51|861.83|859.43|859.91|857.51|0
1651780900000|2022-05-05 20:01:40|859.19|856.79|859.19|856.79|859.19|856.79|858.95|856.55|0
1651780910000|2022-05-05 20:01:50|858.71|856.31|859.67|857.27|860.15|857.75|858.71|856.31|0
1651780920000|2022-05-05 20:02:00|860.15|857.75|859.43|857.03|860.15|857.75|859.43|857.03|0
1651780930000|2022-05-05 20:02:10|859.67|857.27|858.23|855.83|859.67|857.27|858.23|855.83|0
1651780940000|2022-05-05 20:02:20|858.47|856.07|857.51|855.11|858.47|856.07|857.51|855.11|0
1651780950000|2022-05-05 20:02:30|857.75|855.35|857.27|854.87|857.75|855.35|857.16|854.76|0
1651780960000|2022-05-05 20:02:40|857.16|854.76|859.19|856.79|859.19|856.79|857.03|854.63|0
1651780970000|2022-05-05 20:02:50|859.43|857.03|859.91|857.51|860.39|857.99|859.19|856.79|0
1651780980000|2022-05-05 20:03:00|859.43|857.03|860.63|858.23|860.63|858.23|859.19|856.79|0
1651780990000|2022-05-05 20:03:10|861.11|858.71|860.87|858.47|861.11|858.71|860.39|857.99|0
1651781000000|2022-05-05 20:03:20|861|858.6|862.07|859.67|862.07|859.67|860.63|858.23|0
1651781010000|2022-05-05 20:03:30|861.35|858.95|860.52|858.12|861.83|859.43|860.52|858.12|0
1651781020000|2022-05-05 20:03:40|861.35|858.95|861.11|858.71|862.31|859.91|861.11|858.71|0
1651781030000|2022-05-05 20:03:50|862.55|860.15|861.83|859.43|862.55|860.15|861.83|859.43|0
1651781040000|2022-05-05 20:04:00|861.59|859.19|861.11|858.71|861.59|859.19|861.11|858.71|0
1651781050000|2022-05-05 20:04:10|860.63|858.23|859.67|857.27|860.63|858.23|859.43|857.03|0
1651781060000|2022-05-05 20:04:20|860.63|858.23|861.24|858.84|861.24|858.84|860.63|858.23|0
1651781070000|2022-05-05 20:04:30|861.59|859.19|859.67|857.27|861.59|859.19|859.67|857.27|0
1651781080000|2022-05-05 20:04:40|858.71|856.31|858.95|856.55|859.19|856.79|858.47|856.07|0
1651781090000|2022-05-05 20:04:50|857.99|855.59|857.51|855.11|857.99|855.59|857.27|854.87|0
1651781100000|2022-05-05 20:05:00|856.79|854.39|858.47|856.07|858.47|856.07|856.55|854.15|0
1651781110000|2022-05-05 20:05:10|859.19|856.79|859.91|857.51|859.91|857.51|859.19|856.79|0
1651781120000|2022-05-05 20:05:20|859.67|857.27|860.15|857.75|860.15|857.75|859.67|857.27|0
1651781130000|2022-05-05 20:05:30|860.52|858.12|860.87|858.47|861.11|858.71|860.52|858.12|0
1651781140000|2022-05-05 20:05:40|861.11|858.71|862.2|859.8|862.2|859.8|861.11|858.71|0
1651781150000|2022-05-05 20:05:50|862.07|859.67|860.87|858.47|862.31|859.91|860.87|858.47|0
1651781160000|2022-05-05 20:06:00|861.11|858.71|862.55|860.15|862.55|860.15|860.04|857.64|0
1651781170000|2022-05-05 20:06:10|862.44|860.04|861.11|858.71|862.55|860.15|861.11|858.71|0
1651781180000|2022-05-05 20:06:20|860.87|858.47|860.15|857.75|860.87|858.47|860.15|857.75|0
1651781190000|2022-05-05 20:06:30|860.52|858.12|859.91|857.51|860.63|858.23|859.91|857.51|0
1651781200000|2022-05-05 20:06:40|860.63|858.23|859.91|857.51|860.63|858.23|859.67|857.27|0
1651781210000|2022-05-05 20:06:50|860.52|858.12|859.67|857.27|860.63|858.23|859.67|857.27|0
1651781220000|2022-05-05 20:07:00|859.43|857.03|858.95|856.55|859.43|857.03|858.47|856.07|0
1651781230000|2022-05-05 20:07:10|858.71|856.31|859.19|856.79|859.19|856.79|858.71|856.31|0
1651781240000|2022-05-05 20:07:20|858.95|856.55|857.27|854.87|858.95|856.55|857.27|854.87|0
1651781250000|2022-05-05 20:07:30|857.03|854.63|857.27|854.87|857.27|854.87|857.03|854.63|0
1651781260000|2022-05-05 20:07:40|856.55|854.15|857.75|855.35|857.75|855.35|856.55|854.15|0
1651781270000|2022-05-05 20:07:50|857.51|855.11|856.31|853.91|857.51|855.11|856.31|853.91|0
1651781280000|2022-05-05 20:08:00|856.2|853.8|858.23|855.83|858.23|855.83|856.2|853.8|0
1651781290000|2022-05-05 20:08:10|857.51|855.11|856.79|854.39|857.51|855.11|856.55|854.15|0
1651781300000|2022-05-05 20:08:20|857.03|854.63|857.27|854.87|857.27|854.87|857.03|854.63|0
1651781310000|2022-05-05 20:08:30|857.03|854.63|856.79|854.39|857.27|854.87|856.79|854.39|0
1651781320000|2022-05-05 20:08:40|856.55|854.15|855.35|852.95|856.55|854.15|855.35|852.95|0
1651781330000|2022-05-05 20:08:50|855.59|853.19|855.96|853.56|855.96|853.56|855.59|853.19|0
1651781340000|2022-05-05 20:09:00|856.79|854.39|856.55|854.15|856.79|854.39|856.55|854.15|0
1651781350000|2022-05-05 20:09:10|857.03|854.63|856.55|854.15|857.16|854.76|856.31|853.91|0
1651781360000|2022-05-05 20:09:20|856.44|854.04|857.51|855.11|857.51|855.11|856.44|854.04|0
1651781370000|2022-05-05 20:09:30|857.75|855.35|856.55|854.15|857.75|855.35|856.31|853.91|0
1651781380000|2022-05-05 20:09:40|856.79|854.39|857.27|854.87|857.27|854.87|856.55|854.15|0
1651781390000|2022-05-05 20:09:50|857.64|855.24|857.27|854.87|857.64|855.24|857.16|854.76|0
1651781400000|2022-05-05 20:10:00|857.51|855.11|856.07|853.67|857.51|855.11|856.07|853.67|0
1651781410000|2022-05-05 20:10:10|855.59|853.19|854.39|851.99|855.59|853.19|854.39|851.99|0
1651781420000|2022-05-05 20:10:20|854.15|851.75|853.32|850.92|854.87|852.47|853.32|850.92|0
1651781430000|2022-05-05 20:10:30|852|849.6|852.71|850.31|852.71|850.31|852|849.6|0
1651781440000|2022-05-05 20:10:40|853.19|850.79|852.71|850.31|853.19|850.79|852.71|850.31|0
1651781450000|2022-05-05 20:10:50|852.95|850.55|852.95|850.55|852.95|850.55|852.71|850.31|0
1651781460000|2022-05-05 20:11:00|853.91|851.51|854.87|852.47|855.35|852.95|853.91|851.51|0
1651781470000|2022-05-05 20:11:10|854.76|852.36|852.95|850.55|854.76|852.36|852.95|850.55|0
1651781480000|2022-05-05 20:11:20|852.23|849.83|853.43|851.03|853.43|851.03|852.23|849.83|0
1651781490000|2022-05-05 20:11:30|853.56|851.16|853.32|850.92|853.67|851.27|853.32|850.92|0
1651781500000|2022-05-05 20:11:40|853.91|851.51|853.48|851.08|853.91|851.51|853.48|851.08|0
1651781510000|2022-05-05 20:11:50|853.24|850.84|853.24|850.84|853.24|850.84|853.13|850.73|0
1651781520000|2022-05-05 20:12:00|852.88|850.48|853|850.6|853|850.6|852.88|850.48|0
1651781530000|2022-05-05 20:12:10|853.24|850.84|854.44|852.04|854.44|852.04|853.24|850.84|0
1651781540000|2022-05-05 20:12:20|854.92|852.52|855.4|853|855.4|853|854.2|851.8|0
1651781550000|2022-05-05 20:12:30|855.16|852.76|854.44|852.04|855.16|852.76|854.44|852.04|0
1651781560000|2022-05-05 20:12:40|854.2|851.8|855.16|852.76|855.16|852.76|854.2|851.8|0
1651781570000|2022-05-05 20:12:50|855.64|853.24|854.92|852.52|855.64|853.24|854.68|852.28|0
1651781580000|2022-05-05 20:13:00|855.16|852.76|855.16|852.76|856.12|853.72|855.16|852.76|0
1651781590000|2022-05-05 20:13:10|855.05|852.65|853|850.6|855.05|852.65|853|850.6|0
1651781600000|2022-05-05 20:13:20|853.96|851.56|852.52|850.12|853.96|851.56|852.52|850.12|0
1651781610000|2022-05-05 20:13:30|851.8|849.4|851.32|848.92|851.8|849.4|850.36|847.96|0
1651781620000|2022-05-05 20:13:40|851.8|849.4|851.08|848.68|851.8|849.4|851.08|848.68|0
1651781630000|2022-05-05 20:13:50|851.32|848.92|851.8|849.4|852.28|849.88|851.32|848.92|0
1651781640000|2022-05-05 20:14:00|851.32|848.92|850.36|847.96|851.32|848.92|850.36|847.96|0
1651781650000|2022-05-05 20:14:10|850.6|848.2|850.84|848.44|851.08|848.68|850.6|848.2|0
1651781660000|2022-05-05 20:14:20|851.68|849.28|851.32|848.92|851.8|849.4|851.08|848.68|0
1651781670000|2022-05-05 20:14:30|851.56|849.16|852.28|849.88|852.28|849.88|851.56|849.16|0
1651781680000|2022-05-05 20:14:40|851.92|849.52|852.04|849.64|852.04|849.64|851.92|849.52|0
1651781690000|2022-05-05 20:14:50|851.8|849.4|852.4|850|852.52|850.12|851.8|849.4|0
1651781710000|2022-05-05 20:15:10|853.2|850.4|853.56|850.76|853.68|850.88|853.2|850.4|0
1651781720000|2022-05-05 20:15:20|853.68|850.88|853.68|850.88|853.92|851.12|853.68|850.88|0
1651781730000|2022-05-05 20:15:30|853.81|851.01|853.68|850.88|853.81|851.01|853.68|850.88|0
1651781740000|2022-05-05 20:15:40|852.84|850.04|852.96|850.16|853.2|850.4|852.84|850.04|0
1651781750000|2022-05-05 20:15:50|853.68|850.88|853.2|850.4|853.68|850.88|853.2|850.4|0
1651781760000|2022-05-05 20:16:00|853.44|850.64|853.68|850.88|853.68|850.88|853.2|850.4|0
1651781770000|2022-05-05 20:16:10|853.44|850.64|853.44|850.64|853.44|850.64|853.44|850.64|0
1651781780000|2022-05-05 20:16:20|853.32|850.52|853.32|850.52|853.32|850.52|853.32|850.52|0
1651781790000|2022-05-05 20:16:30|853.68|850.88|853.68|850.88|853.68|850.88|853.56|850.76|0
1651781800000|2022-05-05 20:16:40|853.44|850.64|853.44|850.64|853.44|850.64|853.44|850.64|0
1651781810000|2022-05-05 20:16:50|853.56|850.76|853.92|851.12|853.92|851.12|853.56|850.76|0
1651781820000|2022-05-05 20:17:00|853.68|850.88|853.2|850.4|853.68|850.88|853.2|850.4|0
1651781830000|2022-05-05 20:17:10|853.32|850.52|852.72|849.92|853.32|850.52|852.72|849.92|0
1651781840000|2022-05-05 20:17:20|852.48|849.68|852.24|849.44|852.48|849.68|852.24|849.44|0
1651781850000|2022-05-05 20:17:30|852.48|849.68|852|849.2|852.48|849.68|852|849.2|0
1651781860000|2022-05-05 20:17:40|852.48|849.68|852.24|849.44|852.48|849.68|852.24|849.44|0
1651781870000|2022-05-05 20:17:50|852.36|849.56|852.48|849.68|852.6|849.8|852.36|849.56|0
1651781880000|2022-05-05 20:18:00|852.72|849.92|852.72|849.92|852.72|849.92|852.72|849.92|0
1651781890000|2022-05-05 20:18:10|853.2|850.4|853.68|850.88|853.68|850.88|853.2|850.4|0
1651781900000|2022-05-05 20:18:20|853.92|851.12|853.68|850.88|853.92|851.12|853.68|850.88|0
1651781910000|2022-05-05 20:18:30|853.44|850.64|853.68|850.88|853.68|850.88|853.44|850.64|0
1651781920000|2022-05-05 20:18:40|853.92|851.12|853.8|851|853.92|851.12|853.8|851|0
1651781930000|2022-05-05 20:18:50|853.68|850.88|853.68|850.88|853.68|850.88|853.68|850.88|0
1651781950000|2022-05-05 20:19:10|853.92|851.12|853.68|850.88|853.92|851.12|853.68|850.88|0
1651781960000|2022-05-05 20:19:20|853.92|851.12|853.92|851.12|853.92|851.12|853.92|851.12|0
1651781970000|2022-05-05 20:19:30|854.05|851.25|853.92|851.12|854.16|851.36|853.92|851.12|0
1651781980000|2022-05-05 20:19:40|855.12|852.32|855.36|852.56|855.36|852.56|855.12|852.32|0
1651781990000|2022-05-05 20:19:50|855.49|852.69|855.36|852.56|855.49|852.69|855.36|852.56|0
1651782000000|2022-05-05 20:20:00|855.49|852.69|855.49|852.69|855.49|852.69|855.49|852.69|0
1651782010000|2022-05-05 20:20:10|855.6|852.8|855.36|852.56|855.6|852.8|855.36|852.56|0
1651782020000|2022-05-05 20:20:20|855.12|852.32|855.25|852.45|855.25|852.45|855.12|852.32|0
1651782030000|2022-05-05 20:20:30|855.12|852.32|854.4|851.6|855.12|852.32|854.4|851.6|0
1651782040000|2022-05-05 20:20:40|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1651782050000|2022-05-05 20:20:50|854.4|851.6|854.64|851.84|854.64|851.84|854.4|851.6|0
1651782060000|2022-05-05 20:21:00|854.77|851.97|855.36|852.56|855.36|852.56|854.77|851.97|0
1651782080000|2022-05-05 20:21:20|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1651782100000|2022-05-05 20:21:40|854.88|852.08|854.88|852.08|854.88|852.08|854.88|852.08|0
1651782110000|2022-05-05 20:21:50|855.01|852.21|855.01|852.21|855.01|852.21|855.01|852.21|0
1651782120000|2022-05-05 20:22:00|855.12|852.32|854.88|852.08|855.36|852.56|854.88|852.08|0
1651782130000|2022-05-05 20:22:10|854.53|851.73|854.53|851.73|854.64|851.84|854.53|851.73|0
1651782140000|2022-05-05 20:22:20|854.16|851.36|852.96|850.16|854.16|851.36|852.96|850.16|0
1651782150000|2022-05-05 20:22:30|852.84|850.04|853.2|850.4|853.2|850.4|852.84|850.04|0
1651782160000|2022-05-05 20:22:40|852.96|850.16|854.04|851.24|854.04|851.24|852.96|850.16|0
1651782170000|2022-05-05 20:22:50|854.16|851.36|853.44|850.64|854.16|851.36|853.44|850.64|0
1651782180000|2022-05-05 20:23:00|853.56|850.76|853.8|851|854.29|851.49|853.56|850.76|0
1651782190000|2022-05-05 20:23:10|854.16|851.36|854.4|851.6|854.64|851.84|854.16|851.36|0
1651782200000|2022-05-05 20:23:20|854.64|851.84|855.12|852.32|855.12|852.32|854.64|851.84|0
1651782210000|2022-05-05 20:23:30|854.88|852.08|854.64|851.84|854.88|852.08|854.64|851.84|0
1651782220000|2022-05-05 20:23:40|854.77|851.97|854.88|852.08|854.88|852.08|854.53|851.73|0
1651782230000|2022-05-05 20:23:50|854.77|851.97|854.4|851.6|854.77|851.97|854.4|851.6|0
1651782240000|2022-05-05 20:24:00|854.64|851.84|855.6|852.8|855.6|852.8|854.64|851.84|0
1651782250000|2022-05-05 20:24:10|855.73|852.93|856.32|853.52|856.32|853.52|855.73|852.93|0
1651782260000|2022-05-05 20:24:20|855.84|853.04|856.8|854|856.8|854|855.84|853.04|0
1651782270000|2022-05-05 20:24:30|856.69|853.89|856.08|853.28|856.8|854|856.08|853.28|0
1651782280000|2022-05-05 20:24:40|855.49|852.69|855.97|853.17|855.97|853.17|855.49|852.69|0
1651782290000|2022-05-05 20:24:50|856.56|853.76|856.8|854|856.8|854|856.56|853.76|0
1651782300000|2022-05-05 20:25:00|857.04|854.24|857.28|854.48|857.28|854.48|857.04|854.24|0
1651782310000|2022-05-05 20:25:10|857.17|854.37|857.04|854.24|857.53|854.73|857.04|854.24|0
1651782320000|2022-05-05 20:25:20|857.17|854.37|857.17|854.37|857.28|854.48|857.17|854.37|0
1651782330000|2022-05-05 20:25:30|857.28|854.48|857.53|854.73|857.65|854.85|857.28|854.48|0
1651782340000|2022-05-05 20:25:40|857.65|854.85|857.89|855.09|857.89|855.09|857.65|854.85|0
1651782350000|2022-05-05 20:25:50|857.77|854.97|857.89|855.09|858.01|855.21|857.77|854.97|0
1651782360000|2022-05-05 20:26:00|857.28|854.48|855.6|852.8|857.28|854.48|855.49|852.69|0
1651782370000|2022-05-05 20:26:10|855.84|853.04|856.21|853.41|856.21|853.41|855.84|853.04|0
1651782380000|2022-05-05 20:26:20|856.32|853.52|856.8|854|856.8|854|856.32|853.52|0
1651782390000|2022-05-05 20:26:30|857.28|854.48|857.65|854.85|857.65|854.85|857.28|854.48|0
1651782400000|2022-05-05 20:26:40|857.53|854.73|858.01|855.21|858.01|855.21|856.93|854.13|0
1651782410000|2022-05-05 20:26:50|857.65|854.85|858.01|855.21|858.01|855.21|857.65|854.85|0
1651782420000|2022-05-05 20:27:00|857.77|854.97|857.28|854.48|857.77|854.97|857.28|854.48|0
1651782430000|2022-05-05 20:27:10|857.41|854.61|857.89|855.09|857.89|855.09|857.41|854.61|0
1651782440000|2022-05-05 20:27:20|857.77|854.97|857.65|854.85|857.77|854.97|857.65|854.85|0
1651782450000|2022-05-05 20:27:30|857.77|854.97|857.65|854.85|857.77|854.97|857.65|854.85|0
1651782460000|2022-05-05 20:27:40|857.52|854.72|857.52|854.72|857.52|854.72|857.41|854.61|0
1651782470000|2022-05-05 20:27:50|857.41|854.61|857.52|854.72|857.65|854.85|857.41|854.61|0
1651782480000|2022-05-05 20:28:00|857.89|855.09|857.89|855.09|858.01|855.21|857.89|855.09|0
1651782490000|2022-05-05 20:28:10|858.01|855.21|857.28|854.48|858.01|855.21|857.28|854.48|0
1651782500000|2022-05-05 20:28:20|857.77|854.97|857.89|855.09|858.01|855.21|857.77|854.97|0
1651782510000|2022-05-05 20:28:30|857.65|854.85|857.41|854.61|857.65|854.85|857.41|854.61|0
1651782520000|2022-05-05 20:28:40|857.52|854.72|857.52|854.72|857.52|854.72|857.52|854.72|0
1651782530000|2022-05-05 20:28:50|857.77|854.97|857.77|854.97|857.77|854.97|857.65|854.85|0
1651782540000|2022-05-05 20:29:00|857.28|854.48|857.17|854.37|857.28|854.48|857.17|854.37|0
1651782550000|2022-05-05 20:29:10|856.69|853.89|856.8|854|856.8|854|856.56|853.76|0
1651782560000|2022-05-05 20:29:20|856.69|853.89|856.69|853.89|856.69|853.89|856.56|853.76|0
1651782570000|2022-05-05 20:29:30|856.56|853.76|856.45|853.65|856.56|853.76|856.45|853.65|0
1651782580000|2022-05-05 20:29:40|856.32|853.52|856.56|853.76|856.93|854.13|856.32|853.52|0
1651782590000|2022-05-05 20:29:50|856.69|853.89|856.08|853.28|856.69|853.89|855.84|853.04|0
1651782600000|2022-05-05 20:30:00|855.97|853.17|855.49|852.69|855.97|853.17|855.36|852.56|0
1651782610000|2022-05-05 20:30:10|855.6|852.8|855.36|852.56|855.6|852.8|855.36|852.56|0
1651782620000|2022-05-05 20:30:20|855.6|852.8|856.32|853.52|856.32|853.52|855.6|852.8|0
1651782630000|2022-05-05 20:30:30|856.45|853.65|856.08|853.28|856.56|853.76|856.08|853.28|0
1651782640000|2022-05-05 20:30:40|855.36|852.56|855.97|853.17|855.97|853.17|855.36|852.56|0
1651782650000|2022-05-05 20:30:50|856.08|853.28|855.73|852.93|856.08|853.28|855.73|852.93|0
1651782660000|2022-05-05 20:31:00|855.36|852.56|855.84|853.04|855.84|853.04|855.36|852.56|0
1651782670000|2022-05-05 20:31:10|856.08|853.28|856.56|853.76|856.56|853.76|856.08|853.28|0
1651782680000|2022-05-05 20:31:20|856.45|853.65|856.8|854|857.04|854.24|856.45|853.65|0
1651782690000|2022-05-05 20:31:30|857.17|854.37|857.77|854.97|857.77|854.97|857.17|854.37|0
1651782700000|2022-05-05 20:31:40|857.65|854.85|858.01|855.21|858.01|855.21|857.65|854.85|0
1651782710000|2022-05-05 20:31:50|857.77|854.97|857.76|854.96|857.77|854.97|857.76|854.96|0
1651782720000|2022-05-05 20:32:00|857.04|854.24|857.28|854.48|857.28|854.48|857.04|854.24|0
1651782730000|2022-05-05 20:32:10|857.17|854.37|857.65|854.85|857.65|854.85|857.17|854.37|0
1651782740000|2022-05-05 20:32:20|857.41|854.61|857.52|854.72|857.52|854.72|857.17|854.37|0
1651782750000|2022-05-05 20:32:30|857.76|854.96|857.76|854.96|857.76|854.96|857.76|854.96|0
1651782760000|2022-05-05 20:32:40|857.65|854.85|858.01|855.21|858.01|855.21|857.65|854.85|0
1651782770000|2022-05-05 20:32:50|857.89|855.09|858.01|855.21|858.01|855.21|857.76|854.96|0
1651782780000|2022-05-05 20:33:00|857.76|854.96|857.76|854.96|857.76|854.96|857.76|854.96|0
1651782790000|2022-05-05 20:33:10|858.01|855.21|857.76|854.96|858.01|855.21|857.76|854.96|0
1651782800000|2022-05-05 20:33:20|858.01|855.21|858.01|855.21|858.01|855.21|858.01|855.21|0
1651782820000|2022-05-05 20:33:40|857.76|854.96|857.76|854.96|857.76|854.96|857.76|854.96|0
1651782830000|2022-05-05 20:33:50|857.89|855.09|857.89|855.09|857.89|855.09|857.89|855.09|0
1651782840000|2022-05-05 20:34:00|857.76|854.96|857.52|854.72|857.76|854.96|857.28|854.48|0
1651782850000|2022-05-05 20:34:10|857.41|854.61|857.04|854.24|857.41|854.61|857.04|854.24|0
1651782860000|2022-05-05 20:34:20|857.52|854.72|857.52|854.72|857.52|854.72|857.52|854.72|0
1651782870000|2022-05-05 20:34:30|857.17|854.37|857.17|854.37|857.17|854.37|857.17|854.37|0
1651782890000|2022-05-05 20:34:50|857.04|854.24|857.04|854.24|857.04|854.24|856.8|854|0
1651782900000|2022-05-05 20:35:00|857.76|854.96|857.89|855.09|858.01|855.21|857.76|854.96|0
1651782910000|2022-05-05 20:35:10|857.76|854.96|858.01|855.21|858.01|855.21|857.76|854.96|0
1651782920000|2022-05-05 20:35:20|857.76|854.96|858.01|855.21|858.01|855.21|857.76|854.96|0
1651782940000|2022-05-05 20:35:40|857.76|854.96|857.76|854.96|857.76|854.96|857.52|854.72|0
1651782960000|2022-05-05 20:36:00|857.52|854.72|858.01|855.21|858.01|855.21|857.52|854.72|0
1651782970000|2022-05-05 20:36:10|857.76|854.96|857.52|854.72|857.76|854.96|857.52|854.72|0
1651782990000|2022-05-05 20:36:30|858.01|855.21|858.01|855.21|858.01|855.21|858.01|855.21|0
1651783000000|2022-05-05 20:36:40|857.28|854.48|857.28|854.48|857.28|854.48|857.28|854.48|0
1651783010000|2022-05-05 20:36:50|857.41|854.61|857.41|854.61|857.41|854.61|857.28|854.48|0
1651783020000|2022-05-05 20:37:00|857.28|854.48|857.76|854.96|857.76|854.96|857.28|854.48|0
1651783040000|2022-05-05 20:37:20|857.52|854.72|857.28|854.48|857.52|854.72|857.28|854.48|0
1651783050000|2022-05-05 20:37:30|857.41|854.61|857.76|854.96|857.76|854.96|857.28|854.48|0
1651783060000|2022-05-05 20:37:40|857.28|854.48|857.28|854.48|857.28|854.48|857.28|854.48|0
1651783070000|2022-05-05 20:37:50|856.8|854|856.8|854|856.8|854|856.8|854|0
1651783080000|2022-05-05 20:38:00|856.56|853.76|856.45|853.65|856.56|853.76|856.45|853.65|0
1651783090000|2022-05-05 20:38:10|856.8|854|857.28|854.48|857.28|854.48|856.8|854|0
1651783100000|2022-05-05 20:38:20|856.93|854.13|857.17|854.37|857.17|854.37|856.8|854|0
1651783110000|2022-05-05 20:38:30|857.28|854.48|856.8|854|857.28|854.48|856.8|854|0
1651783120000|2022-05-05 20:38:40|856.56|853.76|856.08|853.28|856.56|853.76|856.08|853.28|0
1651783130000|2022-05-05 20:38:50|855.6|852.8|855.36|852.56|855.6|852.8|855.36|852.56|0
1651783140000|2022-05-05 20:39:00|855.6|852.8|855.36|852.56|855.6|852.8|855.36|852.56|0
1651783150000|2022-05-05 20:39:10|855.12|852.32|855.12|852.32|855.12|852.32|855.12|852.32|0
1651783160000|2022-05-05 20:39:20|854.88|852.08|855.12|852.32|855.12|852.32|854.64|851.84|0
1651783170000|2022-05-05 20:39:30|855.36|852.56|855.24|852.44|855.36|852.56|855.12|852.32|0
1651783180000|2022-05-05 20:39:40|854.88|852.08|854.64|851.84|854.88|852.08|854.64|851.84|0
1651783190000|2022-05-05 20:39:50|854.88|852.08|854.64|851.84|854.88|852.08|854.64|851.84|0
1651783200000|2022-05-05 20:40:00|854.88|852.08|854.64|851.84|854.88|852.08|854.4|851.6|0
1651783210000|2022-05-05 20:40:10|854.88|852.08|855.12|852.32|855.12|852.32|854.88|852.08|0
1651783220000|2022-05-05 20:40:20|855|852.2|855.36|852.56|855.36|852.56|855|852.2|0
1651783230000|2022-05-05 20:40:30|855.12|852.32|855.12|852.32|855.36|852.56|855.12|852.32|0
1651783260000|2022-05-05 20:41:00|854.88|852.08|854.88|852.08|855|852.2|854.88|852.08|0
1651783270000|2022-05-05 20:41:10|855.12|852.32|854.4|851.6|855.12|852.32|854.4|851.6|0
1651783290000|2022-05-05 20:41:30|854.28|851.48|854.16|851.36|854.28|851.48|854.16|851.36|0
1651783300000|2022-05-05 20:41:40|853.92|851.12|853.56|850.76|853.92|851.12|853.56|850.76|0
1651783310000|2022-05-05 20:41:50|853.44|850.64|853.32|850.52|853.44|850.64|853.32|850.52|0
1651783320000|2022-05-05 20:42:00|853.2|850.4|853.56|850.76|853.68|850.88|853.2|850.4|0
1651783330000|2022-05-05 20:42:10|853.44|850.64|852.72|849.92|853.44|850.64|852.72|849.92|0
1651783340000|2022-05-05 20:42:20|852.48|849.68|852.48|849.68|852.72|849.92|852.48|849.68|0
1651783350000|2022-05-05 20:42:30|852.24|849.44|852.24|849.44|852.24|849.44|852.24|849.44|0
1651783370000|2022-05-05 20:42:50|852|849.2|851.76|848.96|852|849.2|851.76|848.96|0
1651783380000|2022-05-05 20:43:00|851.28|848.48|851.76|848.96|851.76|848.96|850.92|848.12|0
1651783390000|2022-05-05 20:43:10|851.52|848.72|851.64|848.84|851.76|848.96|851.4|848.6|0
1651783400000|2022-05-05 20:43:20|851.52|848.72|851.76|848.96|851.76|848.96|851.52|848.72|0
1651783410000|2022-05-05 20:43:30|851.28|848.48|851.28|848.48|851.28|848.48|851.28|848.48|0
1651783420000|2022-05-05 20:43:40|851.04|848.24|851.04|848.24|851.04|848.24|851.04|848.24|0
1651783430000|2022-05-05 20:43:50|851.16|848.36|851.28|848.48|851.28|848.48|851.16|848.36|0
1651783440000|2022-05-05 20:44:00|851.04|848.24|850.8|848|851.04|848.24|850.8|848|0
1651783450000|2022-05-05 20:44:10|850.56|847.76|850.44|847.64|850.56|847.76|850.44|847.64|0
1651783460000|2022-05-05 20:44:20|850.32|847.52|850.08|847.28|850.32|847.52|850.08|847.28|0
1651783470000|2022-05-05 20:44:30|849.83|847.03|849.83|847.03|849.83|847.03|849.83|847.03|0
1651783500000|2022-05-05 20:45:00|849.59|846.79|849.24|846.44|849.59|846.79|849.24|846.44|0
1651783510000|2022-05-05 20:45:10|849.11|846.31|849.83|847.03|849.83|847.03|849.11|846.31|0
1651783520000|2022-05-05 20:45:20|850.07|847.27|850.56|847.76|850.56|847.76|850.07|847.27|0
1651783530000|2022-05-05 20:45:30|850.44|847.64|850.07|847.27|850.56|847.76|850.07|847.27|0
1651783540000|2022-05-05 20:45:40|849.83|847.03|849.83|847.03|849.83|847.03|849.83|847.03|0
1651783550000|2022-05-05 20:45:50|849.59|846.79|849.59|846.79|849.59|846.79|849.59|846.79|0
1651783560000|2022-05-05 20:46:00|849.35|846.55|848.87|846.07|849.35|846.55|848.87|846.07|0
1651783570000|2022-05-05 20:46:10|849.11|846.31|848.87|846.07|849.11|846.31|848.87|846.07|0
1651783580000|2022-05-05 20:46:20|849.11|846.31|849.35|846.55|849.35|846.55|849.11|846.31|0
1651783590000|2022-05-05 20:46:30|849.59|846.79|849.35|846.55|849.59|846.79|849.35|846.55|0
1651783600000|2022-05-05 20:46:40|849|846.2|848.87|846.07|849|846.2|848.87|846.07|0
1651783610000|2022-05-05 20:46:50|848.52|845.72|848.39|845.59|848.52|845.72|848.39|845.59|0
1651783630000|2022-05-05 20:47:10|848.63|845.83|848.63|845.83|848.63|845.83|848.63|845.83|0
1651783640000|2022-05-05 20:47:20|848.39|845.59|848.39|845.59|848.63|845.83|848.39|845.59|0
1651783650000|2022-05-05 20:47:30|848.15|845.35|848.15|845.35|848.39|845.59|848.15|845.35|0
1651783660000|2022-05-05 20:47:40|847.91|845.11|847.91|845.11|847.91|845.11|847.91|845.11|0
1651783670000|2022-05-05 20:47:50|847.8|845|847.43|844.63|847.8|845|847.43|844.63|0
1651783680000|2022-05-05 20:48:00|847.67|844.87|847.43|844.63|847.67|844.87|847.43|844.63|0
1651783690000|2022-05-05 20:48:10|847.19|844.39|847.19|844.39|847.43|844.63|847.19|844.39|0
1651783700000|2022-05-05 20:48:20|847.43|844.63|847.43|844.63|847.56|844.76|847.43|844.63|0
1651783710000|2022-05-05 20:48:30|847.19|844.39|847.19|844.39|847.19|844.39|847.19|844.39|0
1651783720000|2022-05-05 20:48:40|847.43|844.63|847.43|844.63|847.43|844.63|847.43|844.63|0
1651783730000|2022-05-05 20:48:50|849|846.2|849.11|846.31|849.59|846.79|849|846.2|0
1651783740000|2022-05-05 20:49:00|849.35|846.55|850.79|847.99|850.79|847.99|849.35|846.55|0
1651783750000|2022-05-05 20:49:10|850.55|847.75|850.07|847.27|850.55|847.75|850.07|847.27|0
1651783760000|2022-05-05 20:49:20|849.83|847.03|849.72|846.92|849.83|847.03|849.59|846.79|0
1651783770000|2022-05-05 20:49:30|849.35|846.55|850.44|847.64|850.44|847.64|849.35|846.55|0
1651783780000|2022-05-05 20:49:40|850.31|847.51|850.55|847.75|850.55|847.75|850.07|847.27|0
1651783790000|2022-05-05 20:49:50|851.03|848.23|851.03|848.23|851.03|848.23|850.79|847.99|0
1651783800000|2022-05-05 20:50:00|851.28|848.48|851.28|848.48|851.28|848.48|851.16|848.36|0
1651783810000|2022-05-05 20:50:10|851.03|848.23|851.52|848.72|851.52|848.72|851.03|848.23|0
1651783820000|2022-05-05 20:50:20|851.28|848.48|851.28|848.48|851.52|848.72|851.28|848.48|0
1651783830000|2022-05-05 20:50:30|851.4|848.6|851.52|848.72|851.52|848.72|851.4|848.6|0
1651783840000|2022-05-05 20:50:40|851.27|848.47|851.03|848.23|851.27|848.47|851.03|848.23|0
1651783850000|2022-05-05 20:50:50|850.79|847.99|850.55|847.75|850.79|847.99|850.44|847.64|0
1651783860000|2022-05-05 20:51:00|850.31|847.51|850.68|847.88|850.79|847.99|850.31|847.51|0
1651783870000|2022-05-05 20:51:10|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1651783880000|2022-05-05 20:51:20|850.55|847.75|850.44|847.64|850.55|847.75|850.31|847.51|0
1651783890000|2022-05-05 20:51:30|850.55|847.75|850.31|847.51|850.55|847.75|850.31|847.51|0
1651783900000|2022-05-05 20:51:40|850.44|847.64|849.83|847.03|850.44|847.64|849.83|847.03|0
1651783910000|2022-05-05 20:51:50|849.59|846.79|850.31|847.51|850.31|847.51|849.59|846.79|0
1651783920000|2022-05-05 20:52:00|850.07|847.27|850.79|847.99|850.79|847.99|850.07|847.27|0
1651783930000|2022-05-05 20:52:10|851.03|848.23|851.27|848.47|851.27|848.47|851.03|848.23|0
1651783940000|2022-05-05 20:52:20|851.76|848.96|852|849.2|852|849.2|851.76|848.96|0
1651783950000|2022-05-05 20:52:30|851.03|848.23|851.76|848.96|851.76|848.96|851.03|848.23|0
1651783960000|2022-05-05 20:52:40|851.64|848.84|851.76|848.96|851.76|848.96|851.64|848.84|0
1651783970000|2022-05-05 20:52:50|851.64|848.84|851.64|848.84|851.64|848.84|851.64|848.84|0
1651783980000|2022-05-05 20:53:00|851.76|848.96|851.51|848.71|851.76|848.96|851.27|848.47|0
1651783990000|2022-05-05 20:53:10|851.4|848.6|851.27|848.47|851.51|848.71|851.03|848.23|0
1651784000000|2022-05-05 20:53:20|851.16|848.36|851.27|848.47|851.4|848.6|851.16|848.36|0
1651784010000|2022-05-05 20:53:30|851.4|848.6|851.51|848.71|851.51|848.71|851.4|848.6|0
1651784020000|2022-05-05 20:53:40|851.64|848.84|851.76|848.96|851.76|848.96|851.64|848.84|0
1651784030000|2022-05-05 20:53:50|851.64|848.84|851.51|848.71|851.64|848.84|851.51|848.71|0
1651784040000|2022-05-05 20:54:00|851.4|848.6|851.4|848.6|851.4|848.6|851.4|848.6|0
1651784050000|2022-05-05 20:54:10|851.51|848.71|851.75|848.95|851.75|848.95|851.51|848.71|0
1651784060000|2022-05-05 20:54:20|851.64|848.84|851.51|848.71|851.64|848.84|851.51|848.71|0
1651784070000|2022-05-05 20:54:30|851.75|848.95|852|849.2|852|849.2|851.75|848.95|0
1651784090000|2022-05-05 20:54:50|851.4|848.6|851.51|848.71|851.51|848.71|851.4|848.6|0
1651784100000|2022-05-05 20:55:00|851.27|848.47|851.27|848.47|851.27|848.47|851.27|848.47|0
1651784110000|2022-05-05 20:55:10|851.16|848.36|851.16|848.36|851.16|848.36|851.16|848.36|0
1651784120000|2022-05-05 20:55:20|851.27|848.47|851.16|848.36|851.27|848.47|851.16|848.36|0
1651784130000|2022-05-05 20:55:30|851.27|848.47|851.27|848.47|851.27|848.47|851.27|848.47|0
1651784150000|2022-05-05 20:55:50|851.51|848.71|851.4|848.6|851.51|848.71|851.16|848.36|0
1651784160000|2022-05-05 20:56:00|850.79|847.99|850.55|847.75|850.79|847.99|850.31|847.51|0
1651784170000|2022-05-05 20:56:10|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1651784180000|2022-05-05 20:56:20|851.03|848.23|851.03|848.23|851.03|848.23|850.79|847.99|0
1651784190000|2022-05-05 20:56:30|850.92|848.12|851.03|848.23|851.03|848.23|850.92|848.12|0
1651784200000|2022-05-05 20:56:40|850.92|848.12|851.27|848.47|851.27|848.47|850.92|848.12|0
1651784210000|2022-05-05 20:56:50|851.16|848.36|850.92|848.12|851.27|848.47|850.92|848.12|0
1651784220000|2022-05-05 20:57:00|850.79|847.99|851.51|848.71|851.51|848.71|850.79|847.99|0
1651784230000|2022-05-05 20:57:10|851.75|848.95|851.75|848.95|851.75|848.95|851.75|848.95|0
1651784240000|2022-05-05 20:57:20|851.64|848.84|851.75|848.95|851.75|848.95|851.64|848.84|0
1651784250000|2022-05-05 20:57:30|852.36|849.56|852.36|849.56|852.36|849.56|852.36|849.56|0
1651784260000|2022-05-05 20:57:40|852.48|849.68|852.72|849.92|852.72|849.92|852.48|849.68|0
1651784270000|2022-05-05 20:57:50|852.96|850.16|852.48|849.68|853.2|850.4|852.48|849.68|0
1651784280000|2022-05-05 20:58:00|852.23|849.43|852.96|850.16|853.2|850.4|852.23|849.43|0
1651784290000|2022-05-05 20:58:10|852.72|849.92|852.72|849.92|852.72|849.92|852.72|849.92|0
1651784300000|2022-05-05 20:58:20|852.6|849.8|852.72|849.92|852.72|849.92|852.6|849.8|0
1651784310000|2022-05-05 20:58:30|852.6|849.8|852.48|849.68|852.6|849.8|852.48|849.68|0
1651784320000|2022-05-05 20:58:40|852.72|849.92|853.92|851.12|854.64|851.84|852.72|849.92|0
1651784330000|2022-05-05 20:58:50|853.8|851|855.6|852.8|855.84|853.04|853.8|851|0
1651784340000|2022-05-05 20:59:00|853.68|850.88|853.56|850.76|854.04|851.24|853.44|850.64|0
1651784350000|2022-05-05 20:59:10|853.68|850.88|853.92|851.12|853.92|851.12|853.68|850.88|0
1651784360000|2022-05-05 20:59:20|854.04|851.24|853.08|850.28|854.04|851.24|853.08|850.28|0
1651784370000|2022-05-05 20:59:30|852.96|850.16|853.2|850.4|853.2|850.4|852.96|850.16|0
1651784380000|2022-05-05 20:59:40|853.44|850.64|853.92|851.12|853.92|851.12|853.44|850.64|0
1651784390000|2022-05-05 20:59:50|854.04|851.24|853.01|850.21|854.04|851.24|853.01|850.21|0
1651784400000|2022-05-05 21:00:00|852.52|849.72|852.91|850.11|852.91|850.11|852.52|849.72|0
1651784410000|2022-05-05 21:00:10|852.88|850.08|852.88|850.08|852.88|850.08|852.88|850.08|0
1651784420000|2022-05-05 21:00:20|852.24|849.44|852.18|849.38|852.24|849.44|852.18|849.38|0
1651784430000|2022-05-05 21:00:30|852.03|849.23|852.1|849.3|852.1|849.3|852.03|849.23|0
1651784440000|2022-05-05 21:00:40|852.42|849.62|853.22|850.42|853.22|850.42|852.42|849.62|0
1651784460000|2022-05-05 21:01:00|852.98|850.18|852.98|850.18|852.98|850.18|852.98|850.18|0
1651784470000|2022-05-05 21:01:10|852.77|849.97|852.21|849.41|852.77|849.97|852.21|849.41|0
1651784480000|2022-05-05 21:01:20|852.24|849.44|852.24|849.44|852.24|849.44|852.24|849.44|0
1651784500000|2022-05-05 21:01:40|852.21|849.41|852.21|849.41|852.21|849.41|852.21|849.41|0
1651784510000|2022-05-05 21:01:50|852.24|849.44|852.24|849.44|852.24|849.44|852.24|849.44|0
1651784520000|2022-05-05 21:02:00|852.1|849.3|852.63|849.83|852.63|849.83|852.1|849.3|0
1651784540000|2022-05-05 21:02:20|852.72|849.92|852.72|849.92|852.72|849.92|852.72|849.92|0
1651784560000|2022-05-05 21:02:40|853.21|850.41|853.21|850.41|853.21|850.41|853.21|850.41|0
1651784570000|2022-05-05 21:02:50|853.41|850.61|853.41|850.61|853.41|850.61|853.41|850.61|0
1651784580000|2022-05-05 21:03:00|852.92|850.12|853.23|850.43|853.23|850.43|852.92|850.12|0
1651784600000|2022-05-05 21:03:20|853.47|850.67|853.47|850.67|853.47|850.67|853.47|850.67|0
1651784610000|2022-05-05 21:03:30|853.45|850.65|853.38|850.58|853.45|850.65|853.38|850.58|0
1651784620000|2022-05-05 21:03:40|853.47|850.67|853.47|850.67|853.47|850.67|853.47|850.67|0
1651784630000|2022-05-05 21:03:50|853.82|851.02|853.82|851.02|853.82|851.02|853.82|851.02|0
1651784640000|2022-05-05 21:04:00|854|851.2|854|851.2|854|851.2|854|851.2|0
1651784650000|2022-05-05 21:04:10|854.19|851.39|854.19|851.39|854.19|851.39|854.19|851.39|0
1651784680000|2022-05-05 21:04:40|854.01|851.21|854.01|851.21|854.01|851.21|854.01|851.21|0
1651784690000|2022-05-05 21:04:50|854.05|851.25|854.05|851.25|854.05|851.25|854.05|851.25|0
1651784700000|2022-05-05 21:05:00|854.09|851.29|854.09|851.29|854.09|851.29|854.09|851.29|0
1651784710000|2022-05-05 21:05:10|854.01|851.21|854.01|851.21|854.01|851.21|854.01|851.21|0
1651784720000|2022-05-05 21:05:20|854.09|851.29|854.09|851.29|854.09|851.29|854.09|851.29|0
1651784730000|2022-05-05 21:05:30|854.26|851.46|854.26|851.46|854.26|851.46|854.26|851.46|0
1651784750000|2022-05-05 21:05:50|854.09|851.29|854.09|851.29|854.09|851.29|854.09|851.29|0
1651784800000|2022-05-05 21:06:40|854.61|851.81|854.61|851.81|854.61|851.81|854.61|851.81|0
1651784810000|2022-05-05 21:06:50|854.26|851.46|854.26|851.46|854.26|851.46|854.26|851.46|0
1651784820000|2022-05-05 21:07:00|854.5|851.7|854.5|851.7|854.5|851.7|854.5|851.7|0
1651784830000|2022-05-05 21:07:10|854.61|851.81|854.61|851.81|854.61|851.81|854.61|851.81|0
1651784880000|2022-05-05 21:08:00|854.65|851.85|854.65|851.85|854.65|851.85|854.65|851.85|0
1651784890000|2022-05-05 21:08:10|854.61|851.81|854.61|851.81|854.61|851.81|854.61|851.81|0
1651784930000|2022-05-05 21:08:50|854.5|851.7|854.5|851.7|854.5|851.7|854.5|851.7|0
1651784940000|2022-05-05 21:09:00|854.4|851.6|854.4|851.6|854.4|851.6|854.4|851.6|0
1651784950000|2022-05-05 21:09:10|854.5|851.7|854.5|851.7|854.5|851.7|854.5|851.7|0
1651784990000|2022-05-05 21:09:50|854.4|851.6|854.4|851.6|854.4|851.6|854.4|851.6|0
1651785010000|2022-05-05 21:10:10|854.33|851.53|854.37|851.57|854.37|851.57|854.33|851.53|0
1651785070000|2022-05-05 21:11:10|854.33|851.53|854.16|851.36|854.33|851.53|854.16|851.36|0
1651785080000|2022-05-05 21:11:20|854.33|851.53|854.33|851.53|854.33|851.53|854.33|851.53|0
1651785100000|2022-05-05 21:11:40|854.29|851.49|854.29|851.49|854.29|851.49|854.29|851.49|0
1651785120000|2022-05-05 21:12:00|854.12|851.32|854.12|851.32|854.12|851.32|854.12|851.32|0
1651785130000|2022-05-05 21:12:10|854.31|851.51|854.54|851.74|854.54|851.74|854.31|851.51|0
1651785160000|2022-05-05 21:12:40|854.65|851.85|854.65|851.85|854.65|851.85|854.65|851.85|0
1651785180000|2022-05-05 21:13:00|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1651785210000|2022-05-05 21:13:30|854.65|851.85|855.03|852.23|855.03|852.23|854.65|851.85|0
1651785230000|2022-05-05 21:13:50|854.82|852.02|854.99|852.19|854.99|852.19|854.82|852.02|0
1651785240000|2022-05-05 21:14:00|855.03|852.23|855.03|852.23|855.03|852.23|855.03|852.23|0
1651785250000|2022-05-05 21:14:10|855.1|852.3|854.99|852.19|855.1|852.3|854.99|852.19|0
1651785260000|2022-05-05 21:14:20|854.92|852.12|854.92|852.12|854.92|852.12|854.92|852.12|0
1651785270000|2022-05-05 21:14:30|854.96|852.16|854.96|852.16|854.96|852.16|854.96|852.16|0
1651785280000|2022-05-05 21:14:40|855.41|852.61|855.41|852.61|855.41|852.61|855.41|852.61|0
1651785300000|2022-05-05 21:15:00|854.96|852.16|854.96|852.16|854.96|852.16|854.96|852.16|0
1651785390000|2022-05-05 21:16:30|854.82|852.02|854.82|852.02|854.82|852.02|854.82|852.02|0
1651785450000|2022-05-05 21:17:30|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1651785460000|2022-05-05 21:17:40|855.14|852.34|855.14|852.34|855.14|852.34|855.14|852.34|0
1651785530000|2022-05-05 21:18:50|855.17|852.37|855.17|852.37|855.17|852.37|855.17|852.37|0
1651785540000|2022-05-05 21:19:00|855.2|852.4|855.2|852.4|855.2|852.4|855.2|852.4|0
1651785550000|2022-05-05 21:19:10|855.1|852.3|855.1|852.3|855.1|852.3|855.1|852.3|0
1651785610000|2022-05-05 21:20:10|855.56|852.76|855.56|852.76|855.56|852.76|855.56|852.76|0
1651785620000|2022-05-05 21:20:20|855.35|852.55|855.35|852.55|855.35|852.55|855.35|852.55|0
1651785630000|2022-05-05 21:20:30|855.31|852.51|855.31|852.51|855.31|852.51|855.31|852.51|0
1651785640000|2022-05-05 21:20:40|855.38|852.58|855.38|852.58|855.38|852.58|855.38|852.58|0
1651785650000|2022-05-05 21:20:50|855.56|852.76|855.56|852.76|855.56|852.76|855.56|852.76|0
1651785660000|2022-05-05 21:21:00|856.33|853.53|856.33|853.53|856.33|853.53|856.33|853.53|0
1651785670000|2022-05-05 21:21:10|856.29|853.49|856.29|853.49|856.29|853.49|856.29|853.49|0
1651785680000|2022-05-05 21:21:20|856.33|853.53|856.33|853.53|856.33|853.53|856.33|853.53|0
1651785710000|2022-05-05 21:21:50|856.39|853.59|856.33|853.53|856.39|853.59|856.33|853.53|0
1651785720000|2022-05-05 21:22:00|856.29|853.49|856.29|853.49|856.29|853.49|856.29|853.49|0
1651785730000|2022-05-05 21:22:10|856.33|853.53|856.33|853.53|856.33|853.53|856.33|853.53|0
1651785770000|2022-05-05 21:22:50|856.39|853.59|856.39|853.59|856.39|853.59|856.39|853.59|0
1651785800000|2022-05-05 21:23:20|856.37|853.57|856.37|853.57|856.37|853.57|856.37|853.57|0
1651785830000|2022-05-05 21:23:50|856.39|853.59|856.43|853.63|856.43|853.63|856.39|853.59|0
1651785840000|2022-05-05 21:24:00|856.39|853.59|856.39|853.59|856.39|853.59|856.39|853.59|0
1651785850000|2022-05-05 21:24:10|856.54|853.74|856.54|853.74|856.54|853.74|856.54|853.74|0
1651785860000|2022-05-05 21:24:20|856.43|853.63|856.43|853.63|856.43|853.63|856.43|853.63|0
1651785920000|2022-05-05 21:25:20|856.39|853.59|856.39|853.59|856.39|853.59|856.39|853.59|0
1651785940000|2022-05-05 21:25:40|856.37|853.57|856.37|853.57|856.37|853.57|856.37|853.57|0
1651786110000|2022-05-05 21:28:30|856.39|853.59|856.39|853.59|856.39|853.59|856.39|853.59|0
1651786120000|2022-05-05 21:28:40|856.37|853.57|856.37|853.57|856.37|853.57|856.37|853.57|0
1651786130000|2022-05-05 21:28:50|856.39|853.59|856.47|853.67|856.47|853.67|856.39|853.59|0
1651786140000|2022-05-05 21:29:00|856.64|853.84|856.82|854.02|856.86|854.06|856.64|853.84|0
1651786210000|2022-05-05 21:30:10|856.79|853.99|856.75|853.95|856.79|853.99|856.75|853.95|0
1651786400000|2022-05-05 21:33:20|856.71|853.91|856.71|853.91|856.71|853.91|856.71|853.91|0
1651786410000|2022-05-05 21:33:30|856.75|853.95|856.75|853.95|856.75|853.95|856.75|853.95|0
1651786440000|2022-05-05 21:34:00|856.71|853.91|856.71|853.91|856.71|853.91|856.71|853.91|0
1651786450000|2022-05-05 21:34:10|856.33|853.53|856.33|853.53|856.33|853.53|856.33|853.53|0
1651786460000|2022-05-05 21:34:20|856.29|853.49|856.29|853.49|856.29|853.49|856.29|853.49|0
1651786470000|2022-05-05 21:34:30|856.26|853.46|856.26|853.46|856.26|853.46|856.26|853.46|0
1651786480000|2022-05-05 21:34:40|856.47|853.67|856.47|853.67|856.47|853.67|856.47|853.67|0
1651786490000|2022-05-05 21:34:50|856.39|853.59|856.39|853.59|856.39|853.59|856.39|853.59|0
1651786510000|2022-05-05 21:35:10|856.59|853.79|856.68|853.88|856.68|853.88|856.59|853.79|0
1651786590000|2022-05-05 21:36:30|856.61|853.81|856.61|853.81|856.61|853.81|856.61|853.81|0
1651786600000|2022-05-05 21:36:40|856.68|853.88|856.68|853.88|856.68|853.88|856.68|853.88|0
1651786680000|2022-05-05 21:38:00|856.79|853.99|856.68|853.88|856.79|853.99|856.68|853.88|0
1651786700000|2022-05-05 21:38:20|856.34|853.54|856.34|853.54|856.34|853.54|856.34|853.54|0
1651786710000|2022-05-05 21:38:30|856.37|853.57|856.3|853.5|856.37|853.57|856.3|853.5|0
1651786720000|2022-05-05 21:38:40|856.27|853.47|856.27|853.47|856.27|853.47|856.27|853.47|0
1651786730000|2022-05-05 21:38:50|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1651786740000|2022-05-05 21:39:00|856.19|853.39|856.19|853.39|856.19|853.39|856.19|853.39|0
1651786760000|2022-05-05 21:39:20|855.63|852.83|855.74|852.94|855.91|853.11|855.63|852.83|0
1651786770000|2022-05-05 21:39:30|855.91|853.11|855.6|852.8|855.91|853.11|855.6|852.8|0
1651786780000|2022-05-05 21:39:40|855.57|852.77|855.59|852.79|855.6|852.8|855.57|852.77|0
1651786820000|2022-05-05 21:40:20|855.66|852.86|855.66|852.86|855.66|852.86|855.66|852.86|0
1651786840000|2022-05-05 21:40:40|855.63|852.83|855.66|852.86|855.66|852.86|855.63|852.83|0
1651786890000|2022-05-05 21:41:30|855.87|853.07|855.87|853.07|855.87|853.07|855.87|853.07|0
1651786920000|2022-05-05 21:42:00|855.91|853.11|855.91|853.11|855.91|853.11|855.91|853.11|0
1651786950000|2022-05-05 21:42:30|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1651786960000|2022-05-05 21:42:40|855.91|853.11|855.95|853.15|855.95|853.15|855.87|853.07|0
1651787010000|2022-05-05 21:43:30|856.12|853.32|856.02|853.22|856.12|853.32|856.02|853.22|0
1651787020000|2022-05-05 21:43:40|856.16|853.36|856.3|853.5|856.3|853.5|856.16|853.36|0
1651787030000|2022-05-05 21:43:50|855.98|853.18|855.81|853.01|855.98|853.18|855.81|853.01|0
1651787050000|2022-05-05 21:44:10|855.84|853.04|856.37|853.57|856.37|853.57|855.84|853.04|0
1651787060000|2022-05-05 21:44:20|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1651787070000|2022-05-05 21:44:30|856.02|853.22|856.02|853.22|856.02|853.22|856.02|853.22|0
1651787090000|2022-05-05 21:44:50|856.16|853.36|856.16|853.36|856.16|853.36|856.16|853.36|0
1651787120000|2022-05-05 21:45:20|856.12|853.32|856.12|853.32|856.12|853.32|856.12|853.32|0
1651787170000|2022-05-05 21:46:10|856.16|853.36|856.16|853.36|856.16|853.36|856.16|853.36|0
1651787190000|2022-05-05 21:46:30|855.84|853.04|855.84|853.04|855.84|853.04|855.84|853.04|0
1651787200000|2022-05-05 21:46:40|855.63|852.83|855.63|852.83|855.63|852.83|855.63|852.83|0
1651787310000|2022-05-05 21:48:30|855.59|852.79|855.59|852.79|855.59|852.79|855.59|852.79|0
1651787320000|2022-05-05 21:48:40|855.63|852.83|855.63|852.83|855.63|852.83|855.63|852.83|0
1651787450000|2022-05-05 21:50:50|855.66|852.86|855.66|852.86|855.66|852.86|855.66|852.86|0
1651787460000|2022-05-05 21:51:00|855.63|852.83|855.66|852.86|855.66|852.86|855.63|852.83|0
1651787480000|2022-05-05 21:51:20|855.63|852.83|855.63|852.83|855.63|852.83|855.63|852.83|0
1651787500000|2022-05-05 21:51:40|855.66|852.86|855.66|852.86|855.66|852.86|855.66|852.86|0
1651787620000|2022-05-05 21:53:40|855.74|852.94|855.74|852.94|855.74|852.94|855.74|852.94|0
1651787630000|2022-05-05 21:53:50|855.49|852.69|855.63|852.83|855.63|852.83|855.49|852.69|0
1651787640000|2022-05-05 21:54:00|855.49|852.69|855.49|852.69|855.49|852.69|855.49|852.69|0
1651787740000|2022-05-05 21:55:40|855.56|852.76|855.56|852.76|855.56|852.76|855.56|852.76|0
1651787750000|2022-05-05 21:55:50|855.53|852.73|855.53|852.73|855.53|852.73|855.53|852.73|0
1651787760000|2022-05-05 21:56:00|855.66|852.86|855.77|852.97|855.77|852.97|855.66|852.86|0
1651787790000|2022-05-05 21:56:30|855.91|853.11|855.77|852.97|855.91|853.11|855.77|852.97|0
1651787810000|2022-05-05 21:56:50|855.91|853.11|856.05|853.25|856.05|853.25|855.91|853.11|0
1651787820000|2022-05-05 21:57:00|855.91|853.11|855.91|853.11|855.91|853.11|855.91|853.11|0
1651787830000|2022-05-05 21:57:10|855.77|852.97|855.77|852.97|855.77|852.97|855.77|852.97|0
1651787980000|2022-05-05 21:59:40|855.74|852.94|855.74|852.94|855.74|852.94|855.74|852.94|0
1651788000000|2022-05-05 22:00:00|857.16|854.36|857.88|855.08|858.36|855.56|857.16|854.36|0
1651788010000|2022-05-05 22:00:10|858.24|855.44|858.36|855.56|858.36|855.56|858.12|855.32|0
1651788020000|2022-05-05 22:00:20|858.48|855.68|859.2|856.4|859.2|856.4|858.48|855.68|0
1651788030000|2022-05-05 22:00:30|859.08|856.28|858.84|856.04|859.08|856.28|858.84|856.04|0
1651788040000|2022-05-05 22:00:40|858.72|855.92|858.72|855.92|858.72|855.92|858.72|855.92|0
1651788070000|2022-05-05 22:01:10|858.96|856.16|858.72|855.92|858.96|856.16|858.72|855.92|0
1651788080000|2022-05-05 22:01:20|859.2|856.4|859.2|856.4|859.2|856.4|859.2|856.4|0
1651788090000|2022-05-05 22:01:30|858.72|855.92|858.96|856.16|858.96|856.16|858.72|855.92|0
1651788100000|2022-05-05 22:01:40|858.48|855.68|858.48|855.68|858.48|855.68|857.76|854.96|0
1651788110000|2022-05-05 22:01:50|858.84|856.04|859.08|856.28|859.08|856.28|858.84|856.04|0
1651788120000|2022-05-05 22:02:00|858.72|855.92|858.48|855.68|858.72|855.92|858.24|855.44|0
1651788130000|2022-05-05 22:02:10|858.36|855.56|859.2|856.4|859.2|856.4|858.36|855.56|0
1651788140000|2022-05-05 22:02:20|858.96|856.16|859.68|856.88|859.68|856.88|858.96|856.16|0
1651788150000|2022-05-05 22:02:30|860.64|857.84|860.64|857.84|860.64|857.84|860.64|857.84|0
1651788160000|2022-05-05 22:02:40|860.4|857.6|860.77|857.97|860.77|857.97|860.4|857.6|0
1651788170000|2022-05-05 22:02:50|860.64|857.84|859.68|856.88|860.64|857.84|859.68|856.88|0
1651788180000|2022-05-05 22:03:00|859.92|857.12|860.16|857.36|860.16|857.36|859.92|857.12|0
1651788190000|2022-05-05 22:03:10|860.05|857.25|860.05|857.25|860.05|857.25|859.92|857.12|0
1651788200000|2022-05-05 22:03:20|859.92|857.12|860.16|857.36|860.16|857.36|859.92|857.12|0
1651788210000|2022-05-05 22:03:30|860.29|857.49|860.64|857.84|860.64|857.84|860.29|857.49|0
1651788220000|2022-05-05 22:03:40|860.4|857.6|860.64|857.84|860.64|857.84|860.4|857.6|0
1651788230000|2022-05-05 22:03:50|860.53|857.73|860.64|857.84|860.64|857.84|860.4|857.6|0
1651788250000|2022-05-05 22:04:10|860.4|857.6|860.16|857.36|860.4|857.6|860.16|857.36|0
1651788260000|2022-05-05 22:04:20|859.92|857.12|859.68|856.88|859.92|857.12|859.68|856.88|0
1651788280000|2022-05-05 22:04:40|859.81|857.01|860.16|857.36|860.16|857.36|859.81|857.01|0
1651788290000|2022-05-05 22:04:50|860.29|857.49|860.16|857.36|860.29|857.49|860.16|857.36|0
1651788300000|2022-05-05 22:05:00|860.29|857.49|860.53|857.73|860.53|857.73|860.29|857.49|0
1651788310000|2022-05-05 22:05:10|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651788320000|2022-05-05 22:05:20|860.64|857.84|860.64|857.84|860.88|858.08|860.64|857.84|0
1651788360000|2022-05-05 22:06:00|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651788370000|2022-05-05 22:06:10|860.16|857.36|860.16|857.36|860.16|857.36|860.16|857.36|0
1651788380000|2022-05-05 22:06:20|859.68|856.88|859.57|856.77|859.68|856.88|859.57|856.77|0
1651788390000|2022-05-05 22:06:30|859.68|856.88|859.81|857.01|859.92|857.12|859.68|856.88|0
1651788400000|2022-05-05 22:06:40|859.68|856.88|859.68|856.88|859.68|856.88|859.68|856.88|0
1651788410000|2022-05-05 22:06:50|859.08|856.28|859.2|856.4|859.2|856.4|859.08|856.28|0
1651788420000|2022-05-05 22:07:00|859.44|856.64|859.44|856.64|859.44|856.64|859.44|856.64|0
1651788430000|2022-05-05 22:07:10|859.68|856.88|859.81|857.01|859.81|857.01|859.68|856.88|0
1651788440000|2022-05-05 22:07:20|859.68|856.88|859.92|857.12|859.92|857.12|859.68|856.88|0
1651788450000|2022-05-05 22:07:30|859.81|857.01|859.81|857.01|859.81|857.01|859.81|857.01|0
1651788460000|2022-05-05 22:07:40|859.68|856.88|859.92|857.12|859.92|857.12|859.68|856.88|0
1651788470000|2022-05-05 22:07:50|859.81|857.01|859.81|857.01|859.92|857.12|859.81|857.01|0
1651788480000|2022-05-05 22:08:00|859.68|856.88|859.81|857.01|859.81|857.01|859.68|856.88|0
1651788490000|2022-05-05 22:08:10|859.68|856.88|859.68|856.88|859.68|856.88|859.68|856.88|0
1651788510000|2022-05-05 22:08:30|859.92|857.12|859.92|857.12|859.92|857.12|859.92|857.12|0
1651788530000|2022-05-05 22:08:50|860.05|857.25|860.05|857.25|860.05|857.25|860.05|857.25|0
1651788540000|2022-05-05 22:09:00|859.92|857.12|860.29|857.49|860.29|857.49|859.92|857.12|0
1651788550000|2022-05-05 22:09:10|860.4|857.6|860.16|857.36|860.4|857.6|860.16|857.36|0
1651788560000|2022-05-05 22:09:20|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651788580000|2022-05-05 22:09:40|860.64|857.84|860.64|857.84|860.64|857.84|860.64|857.84|0
1651788600000|2022-05-05 22:10:00|860.16|857.36|860.16|857.36|860.4|857.6|860.16|857.36|0
1651788620000|2022-05-05 22:10:20|859.92|857.12|859.92|857.12|859.92|857.12|859.92|857.12|0
1651788650000|2022-05-05 22:10:50|859.68|856.88|859.92|857.12|859.92|857.12|859.08|856.28|0
1651788660000|2022-05-05 22:11:00|859.44|856.64|859.56|856.76|859.56|856.76|859.44|856.64|0
1651788670000|2022-05-05 22:11:10|859.44|856.64|859.44|856.64|859.44|856.64|859.44|856.64|0
1651788700000|2022-05-05 22:11:40|859.56|856.76|859.56|856.76|859.56|856.76|859.56|856.76|0
1651788710000|2022-05-05 22:11:50|859.44|856.64|859.44|856.64|859.44|856.64|859.44|856.64|0
1651788760000|2022-05-05 22:12:40|858.84|856.04|858.84|856.04|858.84|856.04|858.84|856.04|0
1651788770000|2022-05-05 22:12:50|858.72|855.92|858.72|855.92|858.72|855.92|858.72|855.92|0
1651788780000|2022-05-05 22:13:00|858.6|855.8|858.6|855.8|858.6|855.8|858.6|855.8|0
1651788790000|2022-05-05 22:13:10|858.48|855.68|858.48|855.68|858.48|855.68|858.48|855.68|0
1651788800000|2022-05-05 22:13:20|858.36|855.56|858.36|855.56|858.36|855.56|858.24|855.44|0
1651788810000|2022-05-05 22:13:30|858.24|855.44|858.12|855.32|858.24|855.44|858.12|855.32|0
1651788820000|2022-05-05 22:13:40|858.24|855.44|858.24|855.44|858.24|855.44|858.12|855.32|0
1651788830000|2022-05-05 22:13:50|858.12|855.32|858.24|855.44|858.24|855.44|858.12|855.32|0
1651788840000|2022-05-05 22:14:00|858.12|855.32|858.12|855.32|858.12|855.32|858.12|855.32|0
1651788850000|2022-05-05 22:14:10|857.88|855.08|858|855.2|858|855.2|857.88|855.08|0
1651788860000|2022-05-05 22:14:20|857.88|855.08|857.88|855.08|857.88|855.08|857.88|855.08|0
1651788870000|2022-05-05 22:14:30|858|855.2|857.76|854.96|858|855.2|857.76|854.96|0
1651788880000|2022-05-05 22:14:40|857.88|855.08|857.88|855.08|857.88|855.08|857.88|855.08|0
1651788890000|2022-05-05 22:14:50|857.76|854.96|857.76|854.96|857.76|854.96|857.76|854.96|0
1651788910000|2022-05-05 22:15:10|858|855.2|858.24|855.44|858.24|855.44|858|855.2|0
1651788920000|2022-05-05 22:15:20|858.12|855.32|858|855.2|858.12|855.32|858|855.2|0
1651788930000|2022-05-05 22:15:30|858.24|855.44|858|855.2|858.24|855.44|858|855.2|0
1651788940000|2022-05-05 22:15:40|858.24|855.44|858.24|855.44|858.24|855.44|858.24|855.44|0
1651788960000|2022-05-05 22:16:00|858.48|855.68|858.48|855.68|858.48|855.68|858.48|855.68|0
1651788970000|2022-05-05 22:16:10|858.36|855.56|858.36|855.56|858.36|855.56|858.36|855.56|0
1651788980000|2022-05-05 22:16:20|858.48|855.68|858.6|855.8|858.6|855.8|858.48|855.68|0
1651788990000|2022-05-05 22:16:30|858.72|855.92|858.84|856.04|859.08|856.28|858.72|855.92|0
1651789000000|2022-05-05 22:16:40|858.96|856.16|858.84|856.04|858.96|856.16|858.84|856.04|0
1651789010000|2022-05-05 22:16:50|859.68|856.88|859.68|856.88|859.68|856.88|859.68|856.88|0
1651789020000|2022-05-05 22:17:00|859.92|857.12|859.92|857.12|860.16|857.36|859.92|857.12|0
1651789030000|2022-05-05 22:17:10|860.05|857.25|860.05|857.25|860.05|857.25|860.05|857.25|0
1651789040000|2022-05-05 22:17:20|859.92|857.12|859.92|857.12|860.05|857.25|859.92|857.12|0
1651789050000|2022-05-05 22:17:30|860.16|857.36|860.4|857.6|860.4|857.6|860.16|857.36|0
1651789060000|2022-05-05 22:17:40|860.53|857.73|860.64|857.84|860.64|857.84|860.4|857.6|0
1651789070000|2022-05-05 22:17:50|860.53|857.73|860.53|857.73|860.64|857.84|860.4|857.6|0
1651789080000|2022-05-05 22:18:00|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651789090000|2022-05-05 22:18:10|860.53|857.73|860.64|857.84|860.64|857.84|860.53|857.73|0
1651789100000|2022-05-05 22:18:20|860.77|857.97|861.12|858.32|861.12|858.32|860.64|857.84|0
1651789110000|2022-05-05 22:18:30|861.6|858.8|862.21|859.41|862.33|859.53|861.6|858.8|0
1651789120000|2022-05-05 22:18:40|862.33|859.53|862.45|859.65|862.45|859.65|862.09|859.29|0
1651789130000|2022-05-05 22:18:50|862.57|859.77|862.81|860.01|862.81|860.01|862.57|859.77|0
1651789140000|2022-05-05 22:19:00|862.69|859.89|862.57|859.77|862.69|859.89|862.57|859.77|0
1651789150000|2022-05-05 22:19:10|862.33|859.53|862.45|859.65|862.45|859.65|862.33|859.53|0
1651789160000|2022-05-05 22:19:20|862.57|859.77|862.57|859.77|862.57|859.77|862.33|859.53|0
1651789170000|2022-05-05 22:19:30|862.69|859.89|862.33|859.53|862.69|859.89|862.33|859.53|0
1651789180000|2022-05-05 22:19:40|862.57|859.77|863.05|860.25|863.05|860.25|862.57|859.77|0
1651789190000|2022-05-05 22:19:50|863.29|860.49|863.9|861.1|863.9|861.1|863.29|860.49|0
1651789200000|2022-05-05 22:20:00|864.14|861.34|862.57|859.77|864.14|861.34|862.45|859.65|0
1651789210000|2022-05-05 22:20:10|862.81|860.01|862.81|860.01|862.81|860.01|862.69|859.89|0
1651789220000|2022-05-05 22:20:20|863.05|860.25|864.01|861.21|864.01|861.21|863.05|860.25|0
1651789230000|2022-05-05 22:20:30|864.25|861.45|863.66|860.86|864.25|861.45|863.66|860.86|0
1651789240000|2022-05-05 22:20:40|863.53|860.73|863.53|860.73|863.53|860.73|863.53|860.73|0
1651789250000|2022-05-05 22:20:50|864.01|861.21|864.25|861.45|864.25|861.45|864.01|861.21|0
1651789260000|2022-05-05 22:21:00|864.14|861.34|864.49|861.69|864.49|861.69|864.14|861.34|0
1651789270000|2022-05-05 22:21:10|864.73|861.93|864.73|861.93|864.73|861.93|864.62|861.82|0
1651789280000|2022-05-05 22:21:20|864.62|861.82|864.49|861.69|864.73|861.93|864.49|861.69|0
1651789290000|2022-05-05 22:21:30|864.73|861.93|864.86|862.06|864.86|862.06|864.73|861.93|0
1651789300000|2022-05-05 22:21:40|864.97|862.17|864.97|862.17|865.22|862.42|864.97|862.17|0
1651789310000|2022-05-05 22:21:50|865.46|862.66|865.46|862.66|865.46|862.66|865.46|862.66|0
1651789320000|2022-05-05 22:22:00|865.1|862.3|864.49|861.69|865.1|862.3|864.49|861.69|0
1651789330000|2022-05-05 22:22:10|864.73|861.93|865.1|862.3|865.34|862.54|864.73|861.93|0
1651789340000|2022-05-05 22:22:20|864.97|862.17|864.62|861.82|864.97|862.17|864.62|861.82|0
1651789350000|2022-05-05 22:22:30|864.86|862.06|864.86|862.06|864.86|862.06|864.73|861.93|0
1651789360000|2022-05-05 22:22:40|864.97|862.17|865.46|862.66|865.46|862.66|864.97|862.17|0
1651789370000|2022-05-05 22:22:50|865.58|862.78|865.58|862.78|865.58|862.78|865.58|862.78|0
1651789380000|2022-05-05 22:23:00|865.7|862.9|865.7|862.9|865.7|862.9|865.58|862.78|0
1651789390000|2022-05-05 22:23:10|865.58|862.78|865.7|862.9|865.7|862.9|865.58|862.78|0
1651789400000|2022-05-05 22:23:20|865.94|863.14|865.94|863.14|865.94|863.14|865.7|862.9|0
1651789410000|2022-05-05 22:23:30|866.06|863.26|865.94|863.14|866.06|863.26|865.94|863.14|0
1651789420000|2022-05-05 22:23:40|865.7|862.9|865.7|862.9|865.7|862.9|865.7|862.9|0
1651789430000|2022-05-05 22:23:50|865.82|863.02|865.7|862.9|865.94|863.14|865.7|862.9|0
1651789440000|2022-05-05 22:24:00|865.46|862.66|865.22|862.42|865.46|862.66|865.22|862.42|0
1651789450000|2022-05-05 22:24:10|864.97|862.17|864.97|862.17|865.1|862.3|864.73|861.93|0
1651789460000|2022-05-05 22:24:20|864.73|861.93|864.73|861.93|864.73|861.93|864.73|861.93|0
1651789470000|2022-05-05 22:24:30|864.49|861.69|864.49|861.69|864.49|861.69|864.49|861.69|0
1651789480000|2022-05-05 22:24:40|864.73|861.93|864.73|861.93|864.73|861.93|864.73|861.93|0
1651789490000|2022-05-05 22:24:50|864.49|861.69|864.73|861.93|864.73|861.93|864.49|861.69|0
1651789500000|2022-05-05 22:25:00|864.97|862.17|865.1|862.3|865.22|862.42|864.97|862.17|0
1651789510000|2022-05-05 22:25:10|864.97|862.17|865.46|862.66|865.46|862.66|864.97|862.17|0
1651789520000|2022-05-05 22:25:20|865.58|862.78|865.7|862.9|865.7|862.9|865.58|862.78|0
1651789530000|2022-05-05 22:25:30|865.46|862.66|865.46|862.66|865.46|862.66|865.46|862.66|0
1651789540000|2022-05-05 22:25:40|865.58|862.78|865.46|862.66|865.58|862.78|865.46|862.66|0
1651789560000|2022-05-05 22:26:00|865.58|862.78|865.82|863.02|865.82|863.02|865.58|862.78|0
1651789570000|2022-05-05 22:26:10|865.58|862.78|865.7|862.9|865.94|863.14|865.58|862.78|0
1651789580000|2022-05-05 22:26:20|865.46|862.66|865.22|862.42|865.46|862.66|864.97|862.17|0
1651789590000|2022-05-05 22:26:30|864.97|862.17|864.97|862.17|865.22|862.42|864.97|862.17|0
1651789600000|2022-05-05 22:26:40|864.73|861.93|863.77|860.97|864.73|861.93|863.77|860.97|0
1651789610000|2022-05-05 22:26:50|864.01|861.21|864.01|861.21|864.14|861.34|863.77|860.97|0
1651789620000|2022-05-05 22:27:00|864.38|861.58|864.97|862.17|864.97|862.17|864.38|861.58|0
1651789630000|2022-05-05 22:27:10|864.86|862.06|864.86|862.06|864.97|862.17|864.86|862.06|0
1651789640000|2022-05-05 22:27:20|865.1|862.3|865.1|862.3|865.1|862.3|865.1|862.3|0
1651789650000|2022-05-05 22:27:30|865.22|862.42|865.7|862.9|865.7|862.9|865.22|862.42|0
1651789660000|2022-05-05 22:27:40|865.94|863.14|865.94|863.14|865.94|863.14|865.82|863.02|0
1651789670000|2022-05-05 22:27:50|865.82|863.02|866.18|863.38|866.18|863.38|865.82|863.02|0
1651789680000|2022-05-05 22:28:00|866.06|863.26|865.94|863.14|866.06|863.26|865.94|863.14|0
1651789690000|2022-05-05 22:28:10|866.06|863.26|865.94|863.14|866.18|863.38|865.94|863.14|0
1651789700000|2022-05-05 22:28:20|866.18|863.38|865.82|863.02|866.18|863.38|865.7|862.9|0
1651789710000|2022-05-05 22:28:30|865.7|862.9|865.46|862.66|865.7|862.9|865.46|862.66|0
1651789720000|2022-05-05 22:28:40|864.73|861.93|864.86|862.06|864.97|862.17|864.73|861.93|0
1651789730000|2022-05-05 22:28:50|864.97|862.17|865.46|862.66|865.46|862.66|864.97|862.17|0
1651789740000|2022-05-05 22:29:00|865.22|862.42|864.73|861.93|865.34|862.54|864.73|861.93|0
1651789750000|2022-05-05 22:29:10|864.25|861.45|864.01|861.21|864.25|861.45|864.01|861.21|0
1651789760000|2022-05-05 22:29:20|864.25|861.45|864.25|861.45|864.25|861.45|864.14|861.34|0
1651789770000|2022-05-05 22:29:30|864.62|861.82|864.14|861.34|864.62|861.82|864.14|861.34|0
1651789780000|2022-05-05 22:29:40|864.25|861.45|864.01|861.21|864.25|861.45|864.01|861.21|0
1651789790000|2022-05-05 22:29:50|864.14|861.34|864.38|861.58|864.38|861.58|864.01|861.21|0
1651789800000|2022-05-05 22:30:00|863.77|860.97|863.29|860.49|863.77|860.97|863.17|860.37|0
1651789810000|2022-05-05 22:30:10|863.17|860.37|862.81|860.01|863.17|860.37|862.57|859.77|0
1651789820000|2022-05-05 22:30:20|862.69|859.89|862.33|859.53|862.69|859.89|862.08|859.28|0
1651789830000|2022-05-05 22:30:30|862.45|859.65|862.08|859.28|862.45|859.65|862.08|859.28|0
1651789840000|2022-05-05 22:30:40|861.84|859.04|861.84|859.04|861.97|859.17|861.84|859.04|0
1651789850000|2022-05-05 22:30:50|861.6|858.8|862.08|859.28|862.08|859.28|861.6|858.8|0
1651789860000|2022-05-05 22:31:00|862.33|859.53|861.84|859.04|862.33|859.53|861.84|859.04|0
1651789870000|2022-05-05 22:31:10|861.73|858.93|861.73|858.93|861.84|859.04|861.73|858.93|0
1651789880000|2022-05-05 22:31:20|861.84|859.04|861.84|859.04|861.84|859.04|861.6|858.8|0
1651789890000|2022-05-05 22:31:30|861.73|858.93|861.73|858.93|861.84|859.04|861.73|858.93|0
1651789900000|2022-05-05 22:31:40|861.6|858.8|861.6|858.8|861.6|858.8|861.6|858.8|0
1651789920000|2022-05-05 22:32:00|861.12|858.32|860.88|858.08|861.12|858.32|860.88|858.08|0
1651789930000|2022-05-05 22:32:10|861.25|858.45|861.12|858.32|861.25|858.45|861.12|858.32|0
1651789940000|2022-05-05 22:32:20|861.36|858.56|861.36|858.56|861.36|858.56|861.36|858.56|0
1651789950000|2022-05-05 22:32:30|861.6|858.8|861.12|858.32|861.6|858.8|861.12|858.32|0
1651789960000|2022-05-05 22:32:40|860.88|858.08|861.12|858.32|861.12|858.32|860.88|858.08|0
1651789970000|2022-05-05 22:32:50|861.36|858.56|861.36|858.56|861.36|858.56|861.36|858.56|0
1651789980000|2022-05-05 22:33:00|861.6|858.8|861.12|858.32|861.6|858.8|861.12|858.32|0
1651789990000|2022-05-05 22:33:10|860.88|858.08|860.88|858.08|860.88|858.08|860.88|858.08|0
1651790000000|2022-05-05 22:33:20|860.64|857.84|860.4|857.6|860.64|857.84|860.4|857.6|0
1651790010000|2022-05-05 22:33:30|860.53|857.73|860.4|857.6|860.53|857.73|860.4|857.6|0
1651790020000|2022-05-05 22:33:40|860.64|857.84|860.16|857.36|860.64|857.84|860.16|857.36|0
1651790030000|2022-05-05 22:33:50|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651790040000|2022-05-05 22:34:00|860.28|857.48|860.16|857.36|860.28|857.48|860.16|857.36|0
1651790050000|2022-05-05 22:34:10|859.92|857.12|859.68|856.88|859.92|857.12|859.68|856.88|0
1651790060000|2022-05-05 22:34:20|859.2|856.4|858.72|855.92|859.2|856.4|858.72|855.92|0
1651790070000|2022-05-05 22:34:30|858.6|855.8|858.96|856.16|858.96|856.16|858.6|855.8|0
1651790080000|2022-05-05 22:34:40|858.84|856.04|859.2|856.4|859.2|856.4|858.84|856.04|0
1651790090000|2022-05-05 22:34:50|859.44|856.64|859.8|857|859.92|857.12|859.44|856.64|0
1651790100000|2022-05-05 22:35:00|859.92|857.12|859.68|856.88|859.92|857.12|859.68|856.88|0
1651790110000|2022-05-05 22:35:10|859.2|856.4|858.96|856.16|859.44|856.64|858.96|856.16|0
1651790120000|2022-05-05 22:35:20|858.72|855.92|858.6|855.8|858.72|855.92|858.48|855.68|0
1651790130000|2022-05-05 22:35:30|858.48|855.68|858.72|855.92|858.72|855.92|858.48|855.68|0
1651790140000|2022-05-05 22:35:40|858.96|856.16|859.2|856.4|859.2|856.4|858.96|856.16|0
1651790150000|2022-05-05 22:35:50|859.08|856.28|858.72|855.92|859.08|856.28|858.72|855.92|0
1651790160000|2022-05-05 22:36:00|859.08|856.28|858.84|856.04|859.08|856.28|858.72|855.92|0
1651790170000|2022-05-05 22:36:10|858.96|856.16|858.96|856.16|858.96|856.16|858.96|856.16|0
1651790190000|2022-05-05 22:36:30|858.48|855.68|858.72|855.92|858.72|855.92|858.48|855.68|0
1651790210000|2022-05-05 22:36:50|858.23|855.43|858.48|855.68|858.48|855.68|857.99|855.19|0
1651790220000|2022-05-05 22:37:00|858.72|855.92|858.6|855.8|858.72|855.92|858.48|855.68|0
1651790230000|2022-05-05 22:37:10|858.72|855.92|859.08|856.28|859.08|856.28|858.72|855.92|0
1651790240000|2022-05-05 22:37:20|859.2|856.4|859.68|856.88|859.92|857.12|859.2|856.4|0
1651790250000|2022-05-05 22:37:30|859.56|856.76|859.44|856.64|859.68|856.88|859.44|856.64|0
1651790260000|2022-05-05 22:37:40|859.8|857|859.68|856.88|859.8|857|859.68|856.88|0
1651790270000|2022-05-05 22:37:50|859.92|857.12|859.44|856.64|859.92|857.12|859.44|856.64|0
1651790280000|2022-05-05 22:38:00|859.68|856.88|859.68|856.88|859.68|856.88|859.44|856.64|0
1651790290000|2022-05-05 22:38:10|859.2|856.4|858.72|855.92|859.2|856.4|858.72|855.92|0
1651790300000|2022-05-05 22:38:20|858.23|855.43|858.47|855.67|858.47|855.67|858.23|855.43|0
1651790310000|2022-05-05 22:38:30|858.84|856.04|859.2|856.4|859.44|856.64|858.84|856.04|0
1651790320000|2022-05-05 22:38:40|859.08|856.28|858.72|855.92|859.08|856.28|858.72|855.92|0
1651790330000|2022-05-05 22:38:50|858.6|855.8|858.47|855.67|858.6|855.8|858.36|855.56|0
1651790340000|2022-05-05 22:39:00|858.23|855.43|858.23|855.43|858.36|855.56|858.23|855.43|0
1651790350000|2022-05-05 22:39:10|858.47|855.67|858.36|855.56|858.6|855.8|858.36|855.56|0
1651790360000|2022-05-05 22:39:20|858.47|855.67|858.6|855.8|858.6|855.8|858.47|855.67|0
1651790370000|2022-05-05 22:39:30|858.72|855.92|859.2|856.4|859.2|856.4|858.72|855.92|0
1651790380000|2022-05-05 22:39:40|858.72|855.92|858.72|855.92|858.72|855.92|858.72|855.92|0
1651790390000|2022-05-05 22:39:50|858.96|856.16|858.96|856.16|858.96|856.16|858.96|856.16|0
1651790400000|2022-05-05 22:40:00|858.84|856.04|858.96|856.16|858.96|856.16|858.84|856.04|0
1651790410000|2022-05-05 22:40:10|858.84|856.04|858.84|856.04|858.84|856.04|858.84|856.04|0
1651790420000|2022-05-05 22:40:20|858.47|855.67|858.36|855.56|858.47|855.67|858.36|855.56|0
1651790430000|2022-05-05 22:40:30|858.47|855.67|858.47|855.67|858.47|855.67|858.23|855.43|0
1651790440000|2022-05-05 22:40:40|858.36|855.56|858.47|855.67|858.47|855.67|858.36|855.56|0
1651790460000|2022-05-05 22:41:00|858.72|855.92|858.6|855.8|858.72|855.92|858.6|855.8|0
1651790470000|2022-05-05 22:41:10|858.72|855.92|858.47|855.67|858.72|855.92|858.23|855.43|0
1651790490000|2022-05-05 22:41:30|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651790510000|2022-05-05 22:41:50|858.36|855.56|858.36|855.56|858.36|855.56|858.36|855.56|0
1651790520000|2022-05-05 22:42:00|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651790530000|2022-05-05 22:42:10|858.36|855.56|858.47|855.67|858.47|855.67|858.36|855.56|0
1651790540000|2022-05-05 22:42:20|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651790550000|2022-05-05 22:42:30|858.47|855.67|858.47|855.67|858.47|855.67|858.47|855.67|0
1651790560000|2022-05-05 22:42:40|858.23|855.43|857.99|855.19|858.23|855.43|857.99|855.19|0
1651790580000|2022-05-05 22:43:00|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651790590000|2022-05-05 22:43:10|858.36|855.56|858.47|855.67|858.47|855.67|858.36|855.56|0
1651790600000|2022-05-05 22:43:20|858.36|855.56|858.47|855.67|858.47|855.67|858.36|855.56|0
1651790610000|2022-05-05 22:43:30|859.2|856.4|859.44|856.64|859.44|856.64|859.2|856.4|0
1651790620000|2022-05-05 22:43:40|859.2|856.4|859.32|856.52|859.32|856.52|859.2|856.4|0
1651790630000|2022-05-05 22:43:50|858.96|856.16|858.71|855.91|858.96|856.16|858.71|855.91|0
1651790650000|2022-05-05 22:44:10|858.47|855.67|858.47|855.67|858.47|855.67|858.47|855.67|0
1651790660000|2022-05-05 22:44:20|858.23|855.43|857.99|855.19|858.23|855.43|857.99|855.19|0
1651790670000|2022-05-05 22:44:30|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651790680000|2022-05-05 22:44:40|858.47|855.67|858.47|855.67|858.6|855.8|858.47|855.67|0
1651790700000|2022-05-05 22:45:00|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651790720000|2022-05-05 22:45:20|858.12|855.32|858.12|855.32|858.12|855.32|858.12|855.32|0
1651790730000|2022-05-05 22:45:30|858.23|855.43|858.47|855.67|858.47|855.67|858.23|855.43|0
1651790740000|2022-05-05 22:45:40|858.71|855.91|858.84|856.04|858.84|856.04|858.71|855.91|0
1651790750000|2022-05-05 22:45:50|858.71|855.91|858.47|855.67|858.71|855.91|858.47|855.67|0
1651790760000|2022-05-05 22:46:00|858.71|855.91|858.47|855.67|858.84|856.04|858.36|855.56|0
1651790770000|2022-05-05 22:46:10|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651790790000|2022-05-05 22:46:30|858.47|855.67|857.99|855.19|858.47|855.67|857.99|855.19|0
1651790820000|2022-05-05 22:47:00|857.75|854.95|857.75|854.95|857.75|854.95|857.75|854.95|0
1651790830000|2022-05-05 22:47:10|857.51|854.71|857.03|854.23|857.51|854.71|857.03|854.23|0
1651790840000|2022-05-05 22:47:20|856.79|853.99|857.03|854.23|857.03|854.23|856.79|853.99|0
1651790850000|2022-05-05 22:47:30|856.92|854.12|857.03|854.23|857.03|854.23|856.92|854.12|0
1651790870000|2022-05-05 22:47:50|857.27|854.47|857.51|854.71|857.51|854.71|857.27|854.47|0
1651790880000|2022-05-05 22:48:00|857.27|854.47|857.27|854.47|857.27|854.47|857.27|854.47|0
1651790890000|2022-05-05 22:48:10|857.16|854.36|857.16|854.36|857.16|854.36|857.16|854.36|0
1651790900000|2022-05-05 22:48:20|857.4|854.6|857.27|854.47|857.4|854.6|857.27|854.47|0
1651790910000|2022-05-05 22:48:30|857.51|854.71|857.51|854.71|857.51|854.71|857.51|854.71|0
1651790920000|2022-05-05 22:48:40|857.75|854.95|857.88|855.08|857.88|855.08|857.75|854.95|0
1651790930000|2022-05-05 22:48:50|857.99|855.19|858.23|855.43|858.23|855.43|857.99|855.19|0
1651790940000|2022-05-05 22:49:00|858.36|855.56|858.47|855.67|858.47|855.67|858.36|855.56|0
1651790950000|2022-05-05 22:49:10|858.36|855.56|858.23|855.43|858.36|855.56|858.23|855.43|0
1651790960000|2022-05-05 22:49:20|858.36|855.56|858.36|855.56|858.36|855.56|858.36|855.56|0
1651790970000|2022-05-05 22:49:30|858.47|855.67|858.47|855.67|858.47|855.67|858.47|855.67|0
1651790980000|2022-05-05 22:49:40|858.6|855.8|858.47|855.67|858.6|855.8|858.47|855.67|0
1651790990000|2022-05-05 22:49:50|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651791000000|2022-05-05 22:50:00|858.36|855.56|858.23|855.43|858.36|855.56|858.23|855.43|0
1651791090000|2022-05-05 22:51:30|858.47|855.67|858.47|855.67|858.47|855.67|858.47|855.67|0
1651791100000|2022-05-05 22:51:40|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651791110000|2022-05-05 22:51:50|858.95|856.15|859.2|856.4|859.2|856.4|858.95|856.15|0
1651791120000|2022-05-05 22:52:00|858.95|856.15|859.44|856.64|859.44|856.64|858.95|856.15|0
1651791140000|2022-05-05 22:52:20|859.68|856.88|859.68|856.88|859.68|856.88|859.68|856.88|0
1651791150000|2022-05-05 22:52:30|859.92|857.12|859.92|857.12|859.92|857.12|859.92|857.12|0
1651791160000|2022-05-05 22:52:40|859.68|856.88|859.44|856.64|859.68|856.88|859.44|856.64|0
1651791180000|2022-05-05 22:53:00|859.2|856.4|859.2|856.4|859.2|856.4|859.2|856.4|0
1651791190000|2022-05-05 22:53:10|858.95|856.15|858.95|856.15|859.08|856.28|858.95|856.15|0
1651791210000|2022-05-05 22:53:30|859.2|856.4|859.2|856.4|859.2|856.4|859.2|856.4|0
1651791220000|2022-05-05 22:53:40|859.44|856.64|859.44|856.64|859.56|856.76|859.44|856.64|0
1651791230000|2022-05-05 22:53:50|859.56|856.76|859.56|856.76|859.56|856.76|859.56|856.76|0
1651791240000|2022-05-05 22:54:00|859.68|856.88|860.52|857.72|860.52|857.72|859.68|856.88|0
1651791250000|2022-05-05 22:54:10|861.12|858.32|861|858.2|861.12|858.32|860.88|858.08|0
1651791260000|2022-05-05 22:54:20|861.12|858.32|860.88|858.08|861.12|858.32|860.88|858.08|0
1651791290000|2022-05-05 22:54:50|861.12|858.32|861.84|859.04|861.84|859.04|861.12|858.32|0
1651791300000|2022-05-05 22:55:00|861.73|858.93|861.36|858.56|861.73|858.93|861.36|858.56|0
1651791310000|2022-05-05 22:55:10|861.12|858.32|859.92|857.12|861.12|858.32|859.92|857.12|0
1651791320000|2022-05-05 22:55:20|859.68|856.88|859.44|856.64|859.68|856.88|859.44|856.64|0
1651791330000|2022-05-05 22:55:30|859.68|856.88|859.8|857|859.8|857|859.68|856.88|0
1651791340000|2022-05-05 22:55:40|859.68|856.88|859.32|856.52|859.68|856.88|859.32|856.52|0
1651791350000|2022-05-05 22:55:50|859.2|856.4|859.44|856.64|859.44|856.64|859.2|856.4|0
1651791360000|2022-05-05 22:56:00|859.8|857|859.56|856.76|859.92|857.12|859.56|856.76|0
1651791370000|2022-05-05 22:56:10|859.44|856.64|858.84|856.04|859.44|856.64|858.84|856.04|0
1651791380000|2022-05-05 22:56:20|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651791390000|2022-05-05 22:56:30|858.6|855.8|858.47|855.67|858.6|855.8|858.47|855.67|0
1651791400000|2022-05-05 22:56:40|858.6|855.8|858.84|856.04|858.84|856.04|858.6|855.8|0
1651791410000|2022-05-05 22:56:50|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1651791420000|2022-05-05 22:57:00|858.84|856.04|858.84|856.04|858.95|856.15|858.84|856.04|0
1651791430000|2022-05-05 22:57:10|858.71|855.91|858.71|855.91|858.71|855.91|858.47|855.67|0
1651791440000|2022-05-05 22:57:20|858.6|855.8|858.71|855.91|858.71|855.91|858.6|855.8|0
1651791450000|2022-05-05 22:57:30|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1651791460000|2022-05-05 22:57:40|858.84|856.04|858.71|855.91|858.84|856.04|858.71|855.91|0
1651791470000|2022-05-05 22:57:50|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1651791480000|2022-05-05 22:58:00|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651791500000|2022-05-05 22:58:20|858.95|856.15|859.19|856.39|859.19|856.39|858.95|856.15|0
1651791510000|2022-05-05 22:58:30|859.32|856.52|859.44|856.64|859.44|856.64|859.19|856.39|0
1651791520000|2022-05-05 22:58:40|859.56|856.76|859.08|856.28|859.56|856.76|859.08|856.28|0
1651791530000|2022-05-05 22:58:50|859.19|856.39|859.19|856.39|859.19|856.39|859.19|856.39|0
1651791540000|2022-05-05 22:59:00|858.84|856.04|858.84|856.04|858.84|856.04|858.71|855.91|0
1651791550000|2022-05-05 22:59:10|858.71|855.91|858.47|855.67|858.71|855.91|858.47|855.67|0
1651791560000|2022-05-05 22:59:20|858.71|855.91|858.6|855.8|858.71|855.91|858.6|855.8|0
1651791570000|2022-05-05 22:59:30|858.71|855.91|859.19|856.39|859.19|856.39|858.71|855.91|0
1651791580000|2022-05-05 22:59:40|859.32|856.52|859.19|856.39|859.32|856.52|859.19|856.39|0
1651791590000|2022-05-05 22:59:50|859.32|856.52|859.08|856.28|859.32|856.52|859.08|856.28|0
1651791600000|2022-05-05 23:00:00|859.92|857.12|860.4|857.6|860.4|857.6|859.92|857.12|0
1651791610000|2022-05-05 23:00:10|860.28|857.48|860.4|857.6|860.64|857.84|860.28|857.48|0
1651791620000|2022-05-05 23:00:20|860.64|857.84|860.64|857.84|860.64|857.84|860.64|857.84|0
1651791630000|2022-05-05 23:00:30|860.52|857.72|860.4|857.6|860.52|857.72|860.16|857.36|0
1651791640000|2022-05-05 23:00:40|860.64|857.84|860.88|858.08|861.12|858.32|860.64|857.84|0
1651791650000|2022-05-05 23:00:50|861|858.2|860.76|857.96|861|858.2|860.64|857.84|0
1651791660000|2022-05-05 23:01:00|860.4|857.6|860.16|857.36|860.4|857.6|860.16|857.36|0
1651791670000|2022-05-05 23:01:10|860.64|857.84|860.88|858.08|860.88|858.08|860.64|857.84|0
1651791680000|2022-05-05 23:01:20|860.64|857.84|860.64|857.84|860.64|857.84|860.52|857.72|0
1651791690000|2022-05-05 23:01:30|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651791700000|2022-05-05 23:01:40|860.16|857.36|860.16|857.36|860.28|857.48|860.16|857.36|0
1651791710000|2022-05-05 23:01:50|859.68|856.88|859.68|856.88|859.68|856.88|859.44|856.64|0
1651791720000|2022-05-05 23:02:00|859.44|856.64|859.44|856.64|859.68|856.88|859.44|856.64|0
1651791730000|2022-05-05 23:02:10|859.19|856.39|858.95|856.15|859.19|856.39|858.95|856.15|0
1651791740000|2022-05-05 23:02:20|858.84|856.04|858.95|856.15|858.95|856.15|858.84|856.04|0
1651791750000|2022-05-05 23:02:30|859.19|856.39|859.19|856.39|859.19|856.39|859.19|856.39|0
1651791760000|2022-05-05 23:02:40|859.32|856.52|859.19|856.39|859.32|856.52|859.19|856.39|0
1651791770000|2022-05-05 23:02:50|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1651791780000|2022-05-05 23:03:00|858.71|855.91|858.95|856.15|858.95|856.15|858.71|855.91|0
1651791790000|2022-05-05 23:03:10|859.19|856.39|859.43|856.63|859.56|856.76|859.19|856.39|0
1651791800000|2022-05-05 23:03:20|859.19|856.39|859.19|856.39|859.19|856.39|859.19|856.39|0
1651791810000|2022-05-05 23:03:30|859.08|856.28|859.08|856.28|859.08|856.28|859.08|856.28|0
1651791820000|2022-05-05 23:03:40|858.95|856.15|859.32|856.52|859.43|856.63|858.95|856.15|0
1651791830000|2022-05-05 23:03:50|859.43|856.63|859.43|856.63|859.68|856.88|859.43|856.63|0
1651791840000|2022-05-05 23:04:00|859.8|857|859.8|857|860.16|857.36|859.8|857|0
1651791860000|2022-05-05 23:04:20|859.43|856.63|859.43|856.63|859.43|856.63|859.19|856.39|0
1651791870000|2022-05-05 23:04:30|859.19|856.39|858.95|856.15|859.19|856.39|858.95|856.15|0
1651791880000|2022-05-05 23:04:40|858.84|856.04|858.71|855.91|858.84|856.04|858.71|855.91|0
1651791890000|2022-05-05 23:04:50|858.84|856.04|858.84|856.04|858.84|856.04|858.84|856.04|0
1651791900000|2022-05-05 23:05:00|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651791910000|2022-05-05 23:05:10|858.6|855.8|858.71|855.91|858.71|855.91|858.6|855.8|0
1651791920000|2022-05-05 23:05:20|858.95|856.15|858.71|855.91|858.95|856.15|858.71|855.91|0
1651791930000|2022-05-05 23:05:30|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1651791940000|2022-05-05 23:05:40|858.84|856.04|858.84|856.04|858.84|856.04|858.84|856.04|0
1651791950000|2022-05-05 23:05:50|858.71|855.91|858.84|856.04|858.95|856.15|858.71|855.91|0
1651791960000|2022-05-05 23:06:00|858.95|856.15|858.47|855.67|859.19|856.39|858.47|855.67|0
1651791970000|2022-05-05 23:06:10|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651791980000|2022-05-05 23:06:20|858.6|855.8|858.36|855.56|858.6|855.8|858.36|855.56|0
1651791990000|2022-05-05 23:06:30|858.23|855.43|858.47|855.67|858.47|855.67|858.23|855.43|0
1651792020000|2022-05-05 23:07:00|859.19|856.39|859.19|856.39|859.19|856.39|859.19|856.39|0
1651792030000|2022-05-05 23:07:10|859.56|856.76|859.19|856.39|859.56|856.76|859.19|856.39|0
1651792050000|2022-05-05 23:07:30|859.32|856.52|859.19|856.39|859.32|856.52|859.19|856.39|0
1651792070000|2022-05-05 23:07:50|859.08|856.28|859.08|856.28|859.08|856.28|859.08|856.28|0
1651792080000|2022-05-05 23:08:00|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651792090000|2022-05-05 23:08:10|858.47|855.67|858.47|855.67|858.47|855.67|858.47|855.67|0
1651792100000|2022-05-05 23:08:20|858.36|855.56|858.47|855.67|858.47|855.67|858.36|855.56|0
1651792110000|2022-05-05 23:08:30|858.71|855.91|858.95|856.15|858.95|856.15|858.71|855.91|0
1651792120000|2022-05-05 23:08:40|858.47|855.67|858.23|855.43|858.47|855.67|858.23|855.43|0
1651792130000|2022-05-05 23:08:50|858.47|855.67|858.47|855.67|858.6|855.8|858.47|855.67|0
1651792140000|2022-05-05 23:09:00|858.6|855.8|858.71|855.91|858.71|855.91|858.6|855.8|0
1651792160000|2022-05-05 23:09:20|858.6|855.8|858.6|855.8|858.6|855.8|858.6|855.8|0
1651792170000|2022-05-05 23:09:30|858.71|855.91|858.71|855.91|858.71|855.91|858.71|855.91|0
1651792180000|2022-05-05 23:09:40|858.84|856.04|858.84|856.04|858.84|856.04|858.84|856.04|0
1651792190000|2022-05-05 23:09:50|859.08|856.28|859.08|856.28|859.08|856.28|859.08|856.28|0
1651792200000|2022-05-05 23:10:00|858.95|856.15|858.71|855.91|858.95|856.15|858.71|855.91|0
1651792210000|2022-05-05 23:10:10|858.47|855.67|858.95|856.15|858.95|856.15|858.47|855.67|0
1651792220000|2022-05-05 23:10:20|859.08|856.28|859.08|856.28|859.08|856.28|859.08|856.28|0
1651792230000|2022-05-05 23:10:30|859.19|856.39|859.43|856.63|859.56|856.76|859.19|856.39|0
1651792240000|2022-05-05 23:10:40|859.67|856.87|859.92|857.12|859.92|857.12|859.67|856.87|0
1651792250000|2022-05-05 23:10:50|860.04|857.24|860.16|857.36|860.4|857.6|860.04|857.24|0
1651792260000|2022-05-05 23:11:00|860.28|857.48|860.28|857.48|860.28|857.48|860.28|857.48|0
1651792270000|2022-05-05 23:11:10|859.92|857.12|860.04|857.24|860.16|857.36|859.92|857.12|0
1651792280000|2022-05-05 23:11:20|860.16|857.36|860.04|857.24|860.16|857.36|860.04|857.24|0
1651792290000|2022-05-05 23:11:30|859.92|857.12|859.92|857.12|859.92|857.12|859.92|857.12|0
1651792300000|2022-05-05 23:11:40|859.8|857|860.16|857.36|860.4|857.6|859.8|857|0
1651792310000|2022-05-05 23:11:50|860.4|857.6|860.64|857.84|860.64|857.84|860.4|857.6|0
1651792320000|2022-05-05 23:12:00|860.52|857.72|860.52|857.72|860.52|857.72|860.52|857.72|0
1651792330000|2022-05-05 23:12:10|860.4|857.6|859.92|857.12|860.4|857.6|859.92|857.12|0
1651792340000|2022-05-05 23:12:20|860.16|857.36|859.92|857.12|860.16|857.36|859.92|857.12|0
1651792370000|2022-05-05 23:12:50|860.04|857.24|860.04|857.24|860.04|857.24|860.04|857.24|0
1651792380000|2022-05-05 23:13:00|859.92|857.12|859.92|857.12|859.92|857.12|859.92|857.12|0
1651792390000|2022-05-05 23:13:10|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651792400000|2022-05-05 23:13:20|860.52|857.72|860.4|857.6|860.52|857.72|860.4|857.6|0
1651792410000|2022-05-05 23:13:30|860.52|857.72|860.16|857.36|860.52|857.72|860.16|857.36|0
1651792420000|2022-05-05 23:13:40|860.04|857.24|860.4|857.6|860.4|857.6|860.04|857.24|0
1651792440000|2022-05-05 23:14:00|860.76|857.96|860.64|857.84|860.76|857.96|860.64|857.84|0
1651792450000|2022-05-05 23:14:10|860.88|858.08|860.88|858.08|860.88|858.08|860.88|858.08|0
1651792460000|2022-05-05 23:14:20|860.76|857.96|860.76|857.96|860.76|857.96|860.76|857.96|0
1651792470000|2022-05-05 23:14:30|860.88|858.08|860.64|857.84|860.88|858.08|860.64|857.84|0
1651792480000|2022-05-05 23:14:40|860.52|857.72|860.16|857.36|860.52|857.72|860.16|857.36|0
1651792500000|2022-05-05 23:15:00|859.92|857.12|859.67|856.87|860.16|857.36|859.67|856.87|0
1651792510000|2022-05-05 23:15:10|859.91|857.11|860.04|857.24|860.04|857.24|859.91|857.11|0
1651792520000|2022-05-05 23:15:20|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651792530000|2022-05-05 23:15:30|860.64|857.84|860.64|857.84|860.64|857.84|860.64|857.84|0
1651792540000|2022-05-05 23:15:40|860.52|857.72|860.4|857.6|860.52|857.72|860.4|857.6|0
1651792550000|2022-05-05 23:15:50|860.28|857.48|860.4|857.6|860.4|857.6|860.28|857.48|0
1651792570000|2022-05-05 23:16:10|859.91|857.11|860.04|857.24|860.04|857.24|859.91|857.11|0
1651792580000|2022-05-05 23:16:20|859.67|856.87|859.91|857.11|859.91|857.11|859.67|856.87|0
1651792590000|2022-05-05 23:16:30|860.4|857.6|860.64|857.84|860.64|857.84|860.4|857.6|0
1651792600000|2022-05-05 23:16:40|860.76|857.96|860.52|857.72|860.76|857.96|860.52|857.72|0
1651792610000|2022-05-05 23:16:50|860.64|857.84|860.64|857.84|860.64|857.84|860.64|857.84|0
1651792620000|2022-05-05 23:17:00|860.52|857.72|860.64|857.84|860.64|857.84|860.52|857.72|0
1651792630000|2022-05-05 23:17:10|860.52|857.72|860.64|857.84|860.64|857.84|860.52|857.72|0
1651792640000|2022-05-05 23:17:20|860.88|858.08|860.88|858.08|860.88|858.08|860.88|858.08|0
1651792660000|2022-05-05 23:17:40|860.76|857.96|860.76|857.96|860.76|857.96|860.64|857.84|0
1651792670000|2022-05-05 23:17:50|860.88|858.08|860.76|857.96|860.88|858.08|860.76|857.96|0
1651792680000|2022-05-05 23:18:00|860.64|857.84|860.64|857.84|860.64|857.84|860.64|857.84|0
1651792700000|2022-05-05 23:18:20|860.16|857.36|860.4|857.6|860.4|857.6|860.16|857.36|0
1651792710000|2022-05-05 23:18:30|860.28|857.48|860.28|857.48|860.28|857.48|860.28|857.48|0
1651792720000|2022-05-05 23:18:40|860.16|857.36|860.64|857.84|860.64|857.84|860.16|857.36|0
1651792730000|2022-05-05 23:18:50|861|858.2|861.6|858.8|861.6|858.8|861|858.2|0
1651792740000|2022-05-05 23:19:00|861.36|858.56|861.48|858.68|861.48|858.68|861.36|858.56|0
1651792750000|2022-05-05 23:19:10|861.36|858.56|861.6|858.8|861.6|858.8|861.36|858.56|0
1651792760000|2022-05-05 23:19:20|861.48|858.68|861.48|858.68|861.48|858.68|861.48|858.68|0
1651792770000|2022-05-05 23:19:30|861.36|858.56|861.24|858.44|861.36|858.56|861.12|858.32|0
1651792780000|2022-05-05 23:19:40|861.48|858.68|861.48|858.68|861.48|858.68|861.36|858.56|0
1651792790000|2022-05-05 23:19:50|861.6|858.8|861.84|859.04|861.84|859.04|861.6|858.8|0
1651792800000|2022-05-05 23:20:00|861.72|858.92|861.12|858.32|861.84|859.04|861.12|858.32|0
1651792810000|2022-05-05 23:20:10|860.64|857.84|861.12|858.32|861.12|858.32|860.64|857.84|0
1651792830000|2022-05-05 23:20:30|860.88|858.08|860.88|858.08|860.88|858.08|860.88|858.08|0
1651792840000|2022-05-05 23:20:40|861|858.2|861.12|858.32|861.36|858.56|861|858.2|0
1651792850000|2022-05-05 23:20:50|860.88|858.08|861|858.2|861|858.2|860.88|858.08|0
1651792860000|2022-05-05 23:21:00|861.24|858.44|861.36|858.56|861.36|858.56|861.24|858.44|0
1651792870000|2022-05-05 23:21:10|861.12|858.32|861.36|858.56|861.36|858.56|861.12|858.32|0
1651792880000|2022-05-05 23:21:20|861.24|858.44|861.6|858.8|861.6|858.8|861.24|858.44|0
1651792890000|2022-05-05 23:21:30|861.36|858.56|861.12|858.32|861.36|858.56|861.12|858.32|0
1651792900000|2022-05-05 23:21:40|861.36|858.56|861.6|858.8|861.6|858.8|861.12|858.32|0
1651792920000|2022-05-05 23:22:00|861.48|858.68|861.48|858.68|861.48|858.68|861.48|858.68|0
1651792930000|2022-05-05 23:22:10|861.6|858.8|861.6|858.8|861.6|858.8|861.6|858.8|0
1651792950000|2022-05-05 23:22:30|861.84|859.04|861.84|859.04|861.84|859.04|861.72|858.92|0
1651792980000|2022-05-05 23:23:00|861.6|858.8|861.84|859.04|861.84|859.04|861.6|858.8|0
1651792990000|2022-05-05 23:23:10|862.08|859.28|861.84|859.04|862.08|859.28|861.84|859.04|0
1651793000000|2022-05-05 23:23:20|861.96|859.16|862.08|859.28|862.08|859.28|861.96|859.16|0
1651793020000|2022-05-05 23:23:40|861.84|859.04|861.84|859.04|861.84|859.04|861.84|859.04|0
1651793030000|2022-05-05 23:23:50|861.6|858.8|861.6|858.8|861.6|858.8|861.6|858.8|0
1651793040000|2022-05-05 23:24:00|861.96|859.16|861.6|858.8|861.96|859.16|861.6|858.8|0
1651793060000|2022-05-05 23:24:20|861.84|859.04|860.88|858.08|861.84|859.04|860.88|858.08|0
1651793070000|2022-05-05 23:24:30|860.4|857.6|860.64|857.84|860.64|857.84|860.4|857.6|0
1651793080000|2022-05-05 23:24:40|860.88|858.08|861.12|858.32|861.12|858.32|860.88|858.08|0
1651793100000|2022-05-05 23:25:00|860.88|858.08|860.88|858.08|860.88|858.08|860.88|858.08|0
1651793110000|2022-05-05 23:25:10|861|858.2|861.6|858.8|861.6|858.8|861|858.2|0
1651793120000|2022-05-05 23:25:20|861.84|859.04|861.36|858.56|861.84|859.04|861.36|858.56|0
1651793140000|2022-05-05 23:25:40|861.24|858.44|861.24|858.44|861.24|858.44|861.24|858.44|0
1651793160000|2022-05-05 23:26:00|861.12|858.32|861.12|858.32|861.12|858.32|861.12|858.32|0
1651793170000|2022-05-05 23:26:10|860.64|857.84|860.64|857.84|860.64|857.84|860.64|857.84|0
1651793180000|2022-05-05 23:26:20|860.52|857.72|860.52|857.72|860.64|857.84|860.4|857.6|0
1651793190000|2022-05-05 23:26:30|860.64|857.84|860.76|857.96|860.88|858.08|860.64|857.84|0
1651793210000|2022-05-05 23:26:50|860.4|857.6|860.52|857.72|860.64|857.84|860.4|857.6|0
1651793220000|2022-05-05 23:27:00|860.64|857.84|860.88|858.08|860.88|858.08|860.4|857.6|0
1651793230000|2022-05-05 23:27:10|861.24|858.44|860.76|857.96|861.24|858.44|860.76|857.96|0
1651793240000|2022-05-05 23:27:20|860.88|858.08|860.88|858.08|860.88|858.08|860.88|858.08|0
1651793250000|2022-05-05 23:27:30|861|858.2|861.12|858.32|861.12|858.32|861|858.2|0
1651793260000|2022-05-05 23:27:40|861.24|858.44|861.24|858.44|861.24|858.44|861.24|858.44|0
1651793270000|2022-05-05 23:27:50|861.36|858.56|861.12|858.32|861.36|858.56|861.12|858.32|0
1651793280000|2022-05-05 23:28:00|860.88|858.08|860.64|857.84|860.88|858.08|860.64|857.84|0
1651793290000|2022-05-05 23:28:10|860.4|857.6|860.4|857.6|860.4|857.6|860.4|857.6|0
1651793300000|2022-05-05 23:28:20|860.15|857.35|860.4|857.6|860.4|857.6|859.67|856.87|0
1651793310000|2022-05-05 23:28:30|860.28|857.48|860.4|857.6|860.4|857.6|860.28|857.48|0
1651793320000|2022-05-05 23:28:40|860.15|857.35|860.28|857.48|860.39|857.59|860.15|857.35|0
1651793330000|2022-05-05 23:28:50|860.39|857.59|860.15|857.35|860.39|857.59|860.04|857.24|0
1651793340000|2022-05-05 23:29:00|859.91|857.11|859.91|857.11|859.91|857.11|859.91|857.11|0
1651793350000|2022-05-05 23:29:10|860.04|857.24|859.67|856.87|860.04|857.24|859.67|856.87|0
1651793360000|2022-05-05 23:29:20|859.43|856.63|859.43|856.63|859.56|856.76|859.43|856.63|0
1651793370000|2022-05-05 23:29:30|859.19|856.39|859.19|856.39|859.19|856.39|859.19|856.39|0
1651793380000|2022-05-05 23:29:40|859.43|856.63|859.43|856.63|859.56|856.76|859.43|856.63|0
1651793390000|2022-05-05 23:29:50|859.19|856.39|858.95|856.15|859.19|856.39|858.95|856.15|0
1651793400000|2022-05-05 23:30:00|858.84|856.04|858.23|855.43|858.84|856.04|858.23|855.43|0
1651793410000|2022-05-05 23:30:10|858.47|855.67|858.47|855.67|858.6|855.8|858.47|855.67|0
1651793420000|2022-05-05 23:30:20|858.6|855.8|858.47|855.67|858.6|855.8|858.47|855.67|0
1651793430000|2022-05-05 23:30:30|858.35|855.55|858.23|855.43|858.35|855.55|858.23|855.43|0
1651793440000|2022-05-05 23:30:40|857.99|855.19|857.51|854.71|857.99|855.19|857.51|854.71|0
1651793450000|2022-05-05 23:30:50|857.27|854.47|857.03|854.23|857.27|854.47|857.03|854.23|0
1651793460000|2022-05-05 23:31:00|857.63|854.83|857.03|854.23|857.63|854.83|857.03|854.23|0
1651793470000|2022-05-05 23:31:10|857.15|854.35|857.15|854.35|857.15|854.35|856.79|853.99|0
1651793480000|2022-05-05 23:31:20|857.03|854.23|857.27|854.47|857.27|854.47|856.79|853.99|0
1651793490000|2022-05-05 23:31:30|857.03|854.23|856.67|853.87|857.03|854.23|856.67|853.87|0
1651793500000|2022-05-05 23:31:40|856.79|853.99|857.03|854.23|857.03|854.23|856.79|853.99|0
1651793510000|2022-05-05 23:31:50|856.91|854.11|857.03|854.23|857.03|854.23|856.91|854.11|0
1651793520000|2022-05-05 23:32:00|856.79|853.99|856.31|853.51|856.91|854.11|856.31|853.51|0
1651793530000|2022-05-05 23:32:10|856.43|853.63|856.43|853.63|856.43|853.63|856.43|853.63|0
1651793540000|2022-05-05 23:32:20|856.79|853.99|856.91|854.11|856.91|854.11|856.79|853.99|0
1651793550000|2022-05-05 23:32:30|856.79|853.99|856.91|854.11|856.91|854.11|856.79|853.99|0
1651793560000|2022-05-05 23:32:40|857.03|854.23|857.15|854.35|857.27|854.47|857.03|854.23|0
1651793570000|2022-05-05 23:32:50|857.27|854.47|857.27|854.47|857.27|854.47|857.27|854.47|0
1651793580000|2022-05-05 23:33:00|857.15|854.35|856.55|853.75|857.15|854.35|856.55|853.75|0
1651793590000|2022-05-05 23:33:10|856.79|853.99|856.91|854.11|856.91|854.11|856.79|853.99|0
1651793600000|2022-05-05 23:33:20|857.03|854.23|857.27|854.47|857.27|854.47|857.03|854.23|0
1651793610000|2022-05-05 23:33:30|857.51|854.71|857.27|854.47|857.51|854.71|857.27|854.47|0
1651793620000|2022-05-05 23:33:40|857.03|854.23|857.27|854.47|857.39|854.59|857.03|854.23|0
1651793630000|2022-05-05 23:33:50|857.15|854.35|857.27|854.47|857.27|854.47|857.15|854.35|0
1651793640000|2022-05-05 23:34:00|857.15|854.35|856.91|854.11|857.15|854.35|856.91|854.11|0
1651793650000|2022-05-05 23:34:10|856.79|853.99|856.67|853.87|856.79|853.99|856.55|853.75|0
1651793660000|2022-05-05 23:34:20|856.55|853.75|856.79|853.99|856.79|853.99|856.55|853.75|0
1651793680000|2022-05-05 23:34:40|856.55|853.75|856.55|853.75|856.67|853.87|856.55|853.75|0
1651793700000|2022-05-05 23:35:00|856.31|853.51|856.79|853.99|856.79|853.99|856.31|853.51|0
1651793710000|2022-05-05 23:35:10|856.91|854.11|856.91|854.11|856.91|854.11|856.91|854.11|0
1651793720000|2022-05-05 23:35:20|857.51|854.71|857.51|854.71|857.51|854.71|857.51|854.71|0
1651793730000|2022-05-05 23:35:30|857.63|854.83|857.51|854.71|857.63|854.83|857.51|854.71|0
1651793740000|2022-05-05 23:35:40|857.39|854.59|857.51|854.71|857.51|854.71|857.39|854.59|0
1651793750000|2022-05-05 23:35:50|857.27|854.47|857.27|854.47|857.27|854.47|857.27|854.47|0
1651793760000|2022-05-05 23:36:00|857.75|854.95|857.99|855.19|857.99|855.19|857.75|854.95|0
1651793770000|2022-05-05 23:36:10|858.11|855.31|858.11|855.31|858.11|855.31|858.11|855.31|0
1651793780000|2022-05-05 23:36:20|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651793790000|2022-05-05 23:36:30|858.35|855.55|858.35|855.55|858.35|855.55|858.23|855.43|0
1651793800000|2022-05-05 23:36:40|858.23|855.43|858.23|855.43|858.23|855.43|858.23|855.43|0
1651793810000|2022-05-05 23:36:50|858.35|855.55|858.47|855.67|858.47|855.67|858.35|855.55|0
1651793820000|2022-05-05 23:37:00|858.23|855.43|858.11|855.31|858.23|855.43|858.11|855.31|0
1651793830000|2022-05-05 23:37:10|857.75|854.95|857.75|854.95|857.75|854.95|857.75|854.95|0
1651793840000|2022-05-05 23:37:20|857.63|854.83|857.75|854.95|857.75|854.95|857.51|854.71|0
1651793850000|2022-05-05 23:37:30|857.99|855.19|858.23|855.43|858.23|855.43|857.99|855.19|0
1651793860000|2022-05-05 23:37:40|857.99|855.19|857.99|855.19|857.99|855.19|857.87|855.07|0
1651793870000|2022-05-05 23:37:50|857.87|855.07|857.63|854.83|857.87|855.07|857.63|854.83|0
1651793880000|2022-05-05 23:38:00|857.75|854.95|857.51|854.71|857.75|854.95|857.51|854.71|0
1651793890000|2022-05-05 23:38:10|857.27|854.47|856.79|853.99|857.27|854.47|856.79|853.99|0
1651793900000|2022-05-05 23:38:20|856.67|853.87|856.91|854.11|857.03|854.23|856.67|853.87|0
1651793910000|2022-05-05 23:38:30|856.79|853.99|857.03|854.23|857.03|854.23|856.79|853.99|0
1651793920000|2022-05-05 23:38:40|856.91|854.11|856.79|853.99|857.03|854.23|856.79|853.99|0
1651793950000|2022-05-05 23:39:10|857.03|854.23|857.03|854.23|857.03|854.23|857.03|854.23|0
1651793960000|2022-05-05 23:39:20|856.79|853.99|857.03|854.23|857.03|854.23|856.79|853.99|0
1651793970000|2022-05-05 23:39:30|857.15|854.35|857.27|854.47|857.27|854.47|857.15|854.35|0
1651793980000|2022-05-05 23:39:40|857.51|854.71|857.51|854.71|857.51|854.71|857.51|854.71|0
1651793990000|2022-05-05 23:39:50|857.27|854.47|857.27|854.47|857.27|854.47|857.27|854.47|0
1651794000000|2022-05-05 23:40:00|857.51|854.71|857.99|855.19|857.99|855.19|857.51|854.71|0
1651794010000|2022-05-05 23:40:10|857.75|854.95|857.75|854.95|857.75|854.95|857.75|854.95|0
1651794020000|2022-05-05 23:40:20|857.87|855.07|857.99|855.19|857.99|855.19|857.87|855.07|0
1651794030000|2022-05-05 23:40:30|857.75|854.95|857.51|854.71|857.75|854.95|857.51|854.71|0
1651794040000|2022-05-05 23:40:40|857.63|854.83|857.51|854.71|857.63|854.83|857.51|854.71|0
1651794050000|2022-05-05 23:40:50|857.27|854.47|857.03|854.23|857.27|854.47|857.03|854.23|0
1651794060000|2022-05-05 23:41:00|857.15|854.35|857.15|854.35|857.15|854.35|857.15|854.35|0
1651794070000|2022-05-05 23:41:10|857.03|854.23|856.79|853.99|857.03|854.23|856.55|853.75|0
1651794080000|2022-05-05 23:41:20|857.03|854.23|857.03|854.23|857.03|854.23|856.79|853.99|0
1651794100000|2022-05-05 23:41:40|856.79|853.99|856.55|853.75|856.79|853.99|856.55|853.75|0
1651794110000|2022-05-05 23:41:50|856.43|853.63|856.43|853.63|856.43|853.63|856.43|853.63|0
1651794120000|2022-05-05 23:42:00|856.55|853.75|856.79|853.99|856.91|854.11|856.55|853.75|0
1651794130000|2022-05-05 23:42:10|857.03|854.23|856.79|853.99|857.03|854.23|856.79|853.99|0
1651794140000|2022-05-05 23:42:20|856.67|853.87|856.55|853.75|856.67|853.87|856.55|853.75|0
1651794150000|2022-05-05 23:42:30|856.43|853.63|856.79|853.99|856.79|853.99|856.43|853.63|0
1651794170000|2022-05-05 23:42:50|857.03|854.23|857.03|854.23|857.03|854.23|857.03|854.23|0
1651794180000|2022-05-05 23:43:00|857.27|854.47|857.39|854.59|857.39|854.59|857.27|854.47|0
1651794190000|2022-05-05 23:43:10|857.27|854.47|857.27|854.47|857.27|854.47|857.03|854.23|0
1651794200000|2022-05-05 23:43:20|857.51|854.71|857.51|854.71|857.63|854.83|857.51|854.71|0
1651794220000|2022-05-05 23:43:40|857.27|854.47|857.51|854.71|857.51|854.71|857.27|854.47|0
1651794230000|2022-05-05 23:43:50|857.75|854.95|857.51|854.71|857.75|854.95|857.27|854.47|0
1651794240000|2022-05-05 23:44:00|857.63|854.83|857.27|854.47|857.63|854.83|857.27|854.47|0
1651794250000|2022-05-05 23:44:10|857.51|854.71|857.39|854.59|857.51|854.71|857.27|854.47|0
1651794260000|2022-05-05 23:44:20|857.51|854.71|857.27|854.47|857.51|854.71|857.27|854.47|0
1651794270000|2022-05-05 23:44:30|857.15|854.35|857.27|854.47|857.27|854.47|857.15|854.35|0
1651794280000|2022-05-05 23:44:40|857.51|854.71|857.75|854.95|857.75|854.95|857.51|854.71|0
1651794290000|2022-05-05 23:44:50|857.51|854.71|857.51|854.71|857.51|854.71|857.51|854.71|0
1651794300000|2022-05-05 23:45:00|857.75|854.95|857.15|854.35|857.75|854.95|857.15|854.35|0
1651794310000|2022-05-05 23:45:10|857.27|854.47|857.51|854.71|857.51|854.71|857.27|854.47|0
1651794320000|2022-05-05 23:45:20|857.75|854.95|858.23|855.43|858.23|855.43|857.75|854.95|0
1651794330000|2022-05-05 23:45:30|858.47|855.67|859.43|856.63|859.43|856.63|858.47|855.67|0
1651794340000|2022-05-05 23:45:40|859.32|856.52|859.67|856.87|859.67|856.87|859.19|856.39|0
1651794350000|2022-05-05 23:45:50|859.8|857|859.43|856.63|859.8|857|859.43|856.63|0
1651794360000|2022-05-05 23:46:00|859.67|856.87|859.91|857.11|859.91|857.11|859.67|856.87|0
1651794370000|2022-05-05 23:46:10|860.15|857.35|859.19|856.39|860.15|857.35|859.19|856.39|0
1651794380000|2022-05-05 23:46:20|859.32|856.52|858.95|856.15|859.32|856.52|858.95|856.15|0
1651794390000|2022-05-05 23:46:30|859.19|856.39|859.56|856.76|859.56|856.76|859.07|856.27|0
1651794400000|2022-05-05 23:46:40|859.43|856.63|859.07|856.27|859.43|856.63|858.95|856.15|0
1651794410000|2022-05-05 23:46:50|859.19|856.39|859.43|856.63|859.43|856.63|859.19|856.39|0
1651794420000|2022-05-05 23:47:00|859.91|857.11|859.19|856.39|859.91|857.11|859.19|856.39|0
1651794430000|2022-05-05 23:47:10|859.32|856.52|859.19|856.39|859.43|856.63|859.19|856.39|0
1651794440000|2022-05-05 23:47:20|858.95|856.15|858.71|855.91|858.95|856.15|858.71|855.91|0
1651794450000|2022-05-05 23:47:30|858.47|855.67|858.23|855.43|858.71|855.91|858.23|855.43|0
1651794460000|2022-05-05 23:47:40|857.99|855.19|857.75|854.95|857.99|855.19|857.51|854.71|0
1651794470000|2022-05-05 23:47:50|858.11|855.31|858.35|855.55|858.35|855.55|857.99|855.19|0
1651794480000|2022-05-05 23:48:00|857.75|854.95|857.87|855.07|857.87|855.07|857.51|854.71|0
1651794490000|2022-05-05 23:48:10|857.03|854.23|857.51|854.71|857.75|854.95|857.03|854.23|0
1651794500000|2022-05-05 23:48:20|857.39|854.59|857.51|854.71|857.51|854.71|857.39|854.59|0
1651794510000|2022-05-05 23:48:30|857.39|854.59|857.63|854.83|857.63|854.83|857.39|854.59|0
1651794520000|2022-05-05 23:48:40|857.75|854.95|857.63|854.83|857.75|854.95|857.51|854.71|0
1651794530000|2022-05-05 23:48:50|857.75|854.95|857.75|854.95|857.75|854.95|857.75|854.95|0
1651794540000|2022-05-05 23:49:00|857.87|855.07|858.23|855.43|858.23|855.43|857.87|855.07|0
1651794550000|2022-05-05 23:49:10|858.47|855.67|858.47|855.67|858.47|855.67|858.23|855.43|0
1651794560000|2022-05-05 23:49:20|858.71|855.91|858.95|856.15|858.95|856.15|858.71|855.91|0
1651794570000|2022-05-05 23:49:30|859.19|856.39|859.19|856.39|859.19|856.39|858.95|856.15|0
1651794580000|2022-05-05 23:49:40|859.43|856.63|858.95|856.15|859.43|856.63|858.95|856.15|0
1651794590000|2022-05-05 23:49:50|858.71|855.91|858.71|855.91|858.95|856.15|858.71|855.91|0
1651794600000|2022-05-05 23:50:00|858.83|856.03|858.95|856.15|858.95|856.15|858.83|856.03|0
1651794610000|2022-05-05 23:50:10|858.83|856.03|859.07|856.27|859.07|856.27|858.83|856.03|0
1651794620000|2022-05-05 23:50:20|858.95|856.15|858.35|855.55|858.95|856.15|858.35|855.55|0
1651794630000|2022-05-05 23:50:30|858.47|855.67|858.35|855.55|858.71|855.91|858.35|855.55|0
1651794640000|2022-05-05 23:50:40|858.23|855.43|857.99|855.19|858.23|855.43|857.99|855.19|0
1651794650000|2022-05-05 23:50:50|857.75|854.95|857.27|854.47|857.99|855.19|857.27|854.47|0
1651794660000|2022-05-05 23:51:00|857.51|854.71|857.75|854.95|857.75|854.95|857.51|854.71|0
1651794670000|2022-05-05 23:51:10|857.87|855.07|857.99|855.19|857.99|855.19|857.87|855.07|0
1651794680000|2022-05-05 23:51:20|857.87|855.07|857.51|854.71|857.87|855.07|857.51|854.71|0
1651794690000|2022-05-05 23:51:30|857.03|854.23|857.03|854.23|857.03|854.23|857.03|854.23|0
1651794700000|2022-05-05 23:51:40|856.78|853.98|856.54|853.74|856.78|853.98|856.54|853.74|0
1651794710000|2022-05-05 23:51:50|856.67|853.87|856.78|853.98|856.78|853.98|856.67|853.87|0
1651794720000|2022-05-05 23:52:00|856.54|853.74|856.54|853.74|856.54|853.74|856.43|853.63|0
1651794730000|2022-05-05 23:52:10|856.78|853.98|857.03|854.23|857.03|854.23|856.78|853.98|0
1651794740000|2022-05-05 23:52:20|856.78|853.98|856.54|853.74|856.78|853.98|856.54|853.74|0
1651794750000|2022-05-05 23:52:30|856.43|853.63|856.3|853.5|856.43|853.63|856.3|853.5|0
1651794770000|2022-05-05 23:52:50|856.54|853.74|856.78|853.98|856.78|853.98|856.54|853.74|0
1651794780000|2022-05-05 23:53:00|856.54|853.74|856.3|853.5|856.54|853.74|856.3|853.5|0
1651794790000|2022-05-05 23:53:10|856.43|853.63|856.67|853.87|856.67|853.87|856.43|853.63|0
1651794800000|2022-05-05 23:53:20|856.3|853.5|856.54|853.74|856.54|853.74|856.3|853.5|0
1651794810000|2022-05-05 23:53:30|856.67|853.87|856.67|853.87|856.67|853.87|856.67|853.87|0
1651794820000|2022-05-05 23:53:40|856.54|853.74|856.78|853.98|856.78|853.98|856.54|853.74|0
1651794840000|2022-05-05 23:54:00|856.54|853.74|856.3|853.5|856.54|853.74|856.3|853.5|0
1651794850000|2022-05-05 23:54:10|856.43|853.63|856.43|853.63|856.43|853.63|856.43|853.63|0
1651794860000|2022-05-05 23:54:20|856.3|853.5|856.43|853.63|856.43|853.63|856.3|853.5|0
1651794870000|2022-05-05 23:54:30|856.3|853.5|856.54|853.74|856.54|853.74|856.3|853.5|0
1651794890000|2022-05-05 23:54:50|856.43|853.63|856.3|853.5|856.43|853.63|856.3|853.5|0
1651794900000|2022-05-05 23:55:00|856.43|853.63|856.3|853.5|856.43|853.63|856.3|853.5|0
1651794920000|2022-05-05 23:55:20|856.54|853.74|856.54|853.74|856.54|853.74|856.54|853.74|0
1651794930000|2022-05-05 23:55:30|856.67|853.87|856.78|853.98|856.78|853.98|856.67|853.87|0
1651794940000|2022-05-05 23:55:40|856.67|853.87|856.78|853.98|856.78|853.98|856.67|853.87|0
1651794950000|2022-05-05 23:55:50|856.91|854.11|857.02|854.22|857.02|854.22|856.78|853.98|0
1651794960000|2022-05-05 23:56:00|856.54|853.74|856.3|853.5|856.54|853.74|856.3|853.5|0
1651794970000|2022-05-05 23:56:10|856.54|853.74|856.78|853.98|856.78|853.98|856.54|853.74|0
1651794980000|2022-05-05 23:56:20|856.67|853.87|856.43|853.63|856.67|853.87|856.43|853.63|0
1651794990000|2022-05-05 23:56:30|856.54|853.74|856.3|853.5|856.54|853.74|856.3|853.5|0
1651795010000|2022-05-05 23:56:50|856.54|853.74|856.3|853.5|856.54|853.74|856.3|853.5|0
1651795040000|2022-05-05 23:57:20|856.54|853.74|856.3|853.5|856.54|853.74|856.3|853.5|0
1651795050000|2022-05-05 23:57:30|856.43|853.63|856.43|853.63|856.43|853.63|856.3|853.5|0
1651795060000|2022-05-05 23:57:40|856.54|853.74|856.54|853.74|856.54|853.74|856.54|853.74|0
1651795070000|2022-05-05 23:57:50|856.43|853.63|856.3|853.5|856.43|853.63|856.3|853.5|0
1651795080000|2022-05-05 23:58:00|855.34|852.54|855.34|852.54|855.34|852.54|855.34|852.54|0
1651795090000|2022-05-05 23:58:10|855.1|852.3|855.58|852.78|855.58|852.78|855.1|852.3|0
1651795100000|2022-05-05 23:58:20|856.06|853.26|856.06|853.26|856.06|853.26|856.06|853.26|0
1651795110000|2022-05-05 23:58:30|855.82|853.02|855.82|853.02|855.95|853.15|855.82|853.02|0
1651795120000|2022-05-05 23:58:40|856.06|853.26|856.06|853.26|856.06|853.26|856.06|853.26|0
1651795130000|2022-05-05 23:58:50|855.95|853.15|855.95|853.15|855.95|853.15|855.95|853.15|0
1651795140000|2022-05-05 23:59:00|855.82|853.02|855.34|852.54|855.82|853.02|855.34|852.54|0
1651795150000|2022-05-05 23:59:10|855.58|852.78|855.34|852.54|855.58|852.78|855.34|852.54|0
1651795160000|2022-05-05 23:59:20|855.58|852.78|855.82|853.02|855.82|853.02|855.58|852.78|0
1651795170000|2022-05-05 23:59:30|856.06|853.26|856.06|853.26|856.06|853.26|856.06|853.26|0
1651795180000|2022-05-05 23:59:40|855.82|853.02|856.06|853.26|856.3|853.5|855.82|853.02|0
1651795190000|2022-05-05 23:59:50|856.3|853.5|856.06|853.26|856.3|853.5|855.82|853.02|0
1651795200000|2022-05-06 00:00:00|855.34|852.54|855.58|852.78|855.82|853.02|855.34|852.54|0
1651795210000|2022-05-06 00:00:10|855.47|852.67|854.75|851.95|855.47|852.67|854.75|851.95|0
1651795220000|2022-05-06 00:00:20|854.86|852.06|854.62|851.82|854.86|852.06|854.62|851.82|0
1651795230000|2022-05-06 00:00:30|854.86|852.06|854.62|851.82|854.86|852.06|854.62|851.82|0
1651795240000|2022-05-06 00:00:40|854.38|851.58|854.86|852.06|854.86|852.06|854.38|851.58|0
1651795250000|2022-05-06 00:00:50|855.1|852.3|854.99|852.19|855.1|852.3|854.99|852.19|0
1651795260000|2022-05-06 00:01:00|855.34|852.54|855.82|853.02|855.82|853.02|855.34|852.54|0
1651795270000|2022-05-06 00:01:10|855.95|853.15|855.71|852.91|855.95|853.15|855.71|852.91|0
1651795280000|2022-05-06 00:01:20|855.82|853.02|855.58|852.78|855.82|853.02|855.58|852.78|0
1651795290000|2022-05-06 00:01:30|856.06|853.26|855.82|853.02|856.19|853.39|855.82|853.02|0
1651795300000|2022-05-06 00:01:40|856.3|853.5|856.78|853.98|856.78|853.98|856.3|853.5|0
1651795310000|2022-05-06 00:01:50|857.02|854.22|857.51|854.71|857.51|854.71|857.02|854.22|0
1651795320000|2022-05-06 00:02:00|857.39|854.59|857.51|854.71|857.75|854.95|857.39|854.59|0
1651795330000|2022-05-06 00:02:10|857.75|854.95|857.51|854.71|857.75|854.95|857.51|854.71|0
1651795340000|2022-05-06 00:02:20|857.75|854.95|858.83|856.03|858.83|856.03|857.75|854.95|0
1651795350000|2022-05-06 00:02:30|859.19|856.39|859.43|856.63|859.43|856.63|859.07|856.27|0
1651795360000|2022-05-06 00:02:40|859.19|856.39|859.19|856.39|859.19|856.39|858.95|856.15|0
1651795370000|2022-05-06 00:02:50|859.31|856.51|859.19|856.39|859.31|856.51|859.19|856.39|0
1651795380000|2022-05-06 00:03:00|859.43|856.63|859.67|856.87|859.91|857.11|859.43|856.63|0
1651795390000|2022-05-06 00:03:10|860.04|857.24|860.04|857.24|860.04|857.24|860.04|857.24|0
1651795400000|2022-05-06 00:03:20|860.28|857.48|859.91|857.11|860.28|857.48|859.91|857.11|0
1651795410000|2022-05-06 00:03:30|860.39|857.59|860.87|858.07|860.87|858.07|860.39|857.59|0
1651795420000|2022-05-06 00:03:40|860.63|857.83|860.39|857.59|860.63|857.83|860.39|857.59|0
1651795430000|2022-05-06 00:03:50|860.63|857.83|860.87|858.07|860.87|858.07|860.63|857.83|0
1651795440000|2022-05-06 00:04:00|860.63|857.83|860.15|857.35|860.63|857.83|860.15|857.35|0
1651795450000|2022-05-06 00:04:10|859.91|857.11|860.04|857.24|860.15|857.35|859.91|857.11|0
1651795460000|2022-05-06 00:04:20|859.91|857.11|859.67|856.87|859.91|857.11|859.67|856.87|0
1651795470000|2022-05-06 00:04:30|859.91|857.11|860.15|857.35|860.15|857.35|859.91|857.11|0
1651795480000|2022-05-06 00:04:40|859.91|857.11|859.91|857.11|859.91|857.11|859.91|857.11|0
1651795490000|2022-05-06 00:04:50|859.67|856.87|859.8|857|859.8|857|859.67|856.87|0
1651795500000|2022-05-06 00:05:00|860.15|857.35|862.8|860|862.8|860|860.15|857.35|0
1651795510000|2022-05-06 00:05:10|862.56|859.76|862.56|859.76|862.56|859.76|862.32|859.52|0
1651795520000|2022-05-06 00:05:20|862.68|859.88|862.44|859.64|862.68|859.88|862.32|859.52|0
1651795530000|2022-05-06 00:05:30|862.32|859.52|862.8|860|862.8|860|862.32|859.52|0
1651795540000|2022-05-06 00:05:40|862.68|859.88|862.56|859.76|862.68|859.88|862.56|859.76|0
1651795550000|2022-05-06 00:05:50|862.8|860|863.76|860.96|863.76|860.96|862.8|860|0
1651795560000|2022-05-06 00:06:00|863.16|860.36|863.76|860.96|863.76|860.96|863.16|860.36|0
1651795570000|2022-05-06 00:06:10|863.52|860.72|863.76|860.96|863.76|860.96|863.52|860.72|0
1651795580000|2022-05-06 00:06:20|863.52|860.72|863.76|860.96|863.76|860.96|863.52|860.72|0
1651795590000|2022-05-06 00:06:30|863.28|860.48|863.76|860.96|863.76|860.96|863.28|860.48|0
1651795600000|2022-05-06 00:06:40|864|861.2|864.48|861.68|864.48|861.68|864|861.2|0
1651795610000|2022-05-06 00:06:50|864.61|861.81|864.48|861.68|864.72|861.92|864.48|861.68|0
1651795620000|2022-05-06 00:07:00|864.72|861.92|864.97|862.17|864.97|862.17|864.72|861.92|0
1651795630000|2022-05-06 00:07:10|865.21|862.41|865.69|862.89|865.69|862.89|865.21|862.41|0
1651795640000|2022-05-06 00:07:20|866.17|863.37|865.81|863.01|866.17|863.37|865.81|863.01|0
1651795650000|2022-05-06 00:07:30|865.69|862.89|865.69|862.89|865.93|863.13|865.69|862.89|0
1651795660000|2022-05-06 00:07:40|866.17|863.37|866.89|864.09|867.26|864.46|866.17|863.37|0
1651795670000|2022-05-06 00:07:50|866.78|863.98|866.89|864.09|866.89|864.09|866.78|863.98|0
1651795680000|2022-05-06 00:08:00|867.13|864.33|866.65|863.85|867.13|864.33|866.65|863.85|0
1651795690000|2022-05-06 00:08:10|866.41|863.61|866.65|863.85|866.65|863.85|866.41|863.61|0
1651795700000|2022-05-06 00:08:20|866.41|863.61|866.41|863.61|866.65|863.85|866.41|863.61|0
1651795710000|2022-05-06 00:08:30|866.65|863.85|866.65|863.85|866.89|864.09|866.65|863.85|0
1651795720000|2022-05-06 00:08:40|865.69|862.89|865.93|863.13|865.93|863.13|865.69|862.89|0
1651795730000|2022-05-06 00:08:50|865.81|863.01|865.69|862.89|865.81|863.01|865.69|862.89|0
1651795740000|2022-05-06 00:09:00|865.93|863.13|865.45|862.65|865.93|863.13|865.45|862.65|0
1651795750000|2022-05-06 00:09:10|865.69|862.89|866.41|863.61|866.41|863.61|865.69|862.89|0
1651795760000|2022-05-06 00:09:20|866.65|863.85|866.41|863.61|866.65|863.85|866.41|863.61|0
1651795770000|2022-05-06 00:09:30|866.54|863.74|866.65|863.85|866.65|863.85|866.41|863.61|0
1651795780000|2022-05-06 00:09:40|866.41|863.61|865.21|862.41|866.65|863.85|865.21|862.41|0
1651795790000|2022-05-06 00:09:50|864.97|862.17|865.09|862.29|865.09|862.29|864.85|862.05|0
1651795800000|2022-05-06 00:10:00|865.21|862.41|865.45|862.65|865.45|862.65|864.97|862.17|0
1651795810000|2022-05-06 00:10:10|864.97|862.17|865.69|862.89|865.69|862.89|864.97|862.17|0
1651795820000|2022-05-06 00:10:20|865.45|862.65|865.33|862.53|865.45|862.65|865.21|862.41|0
1651795830000|2022-05-06 00:10:30|865.21|862.41|864.72|861.92|865.21|862.41|864.72|861.92|0
1651795840000|2022-05-06 00:10:40|864.97|862.17|865.45|862.65|865.45|862.65|864.97|862.17|0
1651795850000|2022-05-06 00:10:50|865.21|862.41|865.45|862.65|865.45|862.65|864.97|862.17|0
1651795860000|2022-05-06 00:11:00|865.21|862.41|865.45|862.65|865.45|862.65|864.97|862.17|0
1651795870000|2022-05-06 00:11:10|865.93|863.13|865.93|863.13|865.93|863.13|865.69|862.89|0
1651795880000|2022-05-06 00:11:20|866.17|863.37|866.17|863.37|866.29|863.49|866.17|863.37|0
1651795890000|2022-05-06 00:11:30|866.05|863.25|865.93|863.13|866.17|863.37|865.93|863.13|0
1651795900000|2022-05-06 00:11:40|865.45|862.65|865.21|862.41|865.45|862.65|865.21|862.41|0
1651795910000|2022-05-06 00:11:50|865.45|862.65|865.81|863.01|865.93|863.13|865.45|862.65|0
1651795920000|2022-05-06 00:12:00|865.69|862.89|865.69|862.89|865.93|863.13|865.69|862.89|0
1651795930000|2022-05-06 00:12:10|865.45|862.65|865.93|863.13|866.17|863.37|865.45|862.65|0
1651795940000|2022-05-06 00:12:20|865.69|862.89|865.69|862.89|865.81|863.01|865.69|862.89|0
1651795950000|2022-05-06 00:12:30|865.45|862.65|865.21|862.41|865.45|862.65|865.21|862.41|0
1651795960000|2022-05-06 00:12:40|865.69|862.89|865.57|862.77|865.69|862.89|865.57|862.77|0
1651795970000|2022-05-06 00:12:50|867.37|864.57|867.37|864.57|867.74|864.94|867.37|864.57|0
1651795980000|2022-05-06 00:13:00|867.62|864.82|867.62|864.82|867.86|865.06|867.26|864.46|0
1651795990000|2022-05-06 00:13:10|868.1|865.3|868.34|865.54|868.34|865.54|868.1|865.3|0
1651796000000|2022-05-06 00:13:20|867.86|865.06|867.86|865.06|867.86|865.06|867.86|865.06|0
1651796010000|2022-05-06 00:13:30|867.62|864.82|867.86|865.06|867.86|865.06|867.62|864.82|0
1651796020000|2022-05-06 00:13:40|868.1|865.3|868.1|865.3|868.34|865.54|868.1|865.3|0
1651796030000|2022-05-06 00:13:50|867.86|865.06|867.86|865.06|868.1|865.3|867.86|865.06|0
1651796040000|2022-05-06 00:14:00|868.1|865.3|868.34|865.54|868.34|865.54|868.1|865.3|0
1651796050000|2022-05-06 00:14:10|868.82|866.02|868.46|865.66|869.54|866.74|868.46|865.66|0
1651796060000|2022-05-06 00:14:20|868.34|865.54|869.78|866.98|869.78|866.98|868.34|865.54|0
1651796070000|2022-05-06 00:14:30|870.51|867.71|870.03|867.23|870.51|867.71|870.03|867.23|0
1651796080000|2022-05-06 00:14:40|870.51|867.71|870.51|867.71|870.51|867.71|870.27|867.47|0
1651796090000|2022-05-06 00:14:50|870.03|867.23|869.78|866.98|870.03|867.23|869.78|866.98|0
1651796100000|2022-05-06 00:15:00|870.03|867.23|869.91|867.11|870.03|867.23|869.67|866.87|0
1651796110000|2022-05-06 00:15:10|869.06|866.26|868.82|866.02|869.43|866.63|868.82|866.02|0
1651796120000|2022-05-06 00:15:20|868.58|865.78|867.61|864.81|868.58|865.78|867.61|864.81|0
1651796130000|2022-05-06 00:15:30|868.34|865.54|867.86|865.06|868.82|866.02|867.86|865.06|0
1651796140000|2022-05-06 00:15:40|867.98|865.18|868.1|865.3|868.1|865.3|867.86|865.06|0
1651796150000|2022-05-06 00:15:50|868.34|865.54|867.86|865.06|868.34|865.54|867.86|865.06|0
1651796160000|2022-05-06 00:16:00|868.1|865.3|867.61|864.81|868.1|865.3|867.61|864.81|0
1651796170000|2022-05-06 00:16:10|867.37|864.57|867.37|864.57|867.37|864.57|867.37|864.57|0
1651796180000|2022-05-06 00:16:20|867.5|864.7|867.86|865.06|867.86|865.06|867.37|864.57|0
1651796190000|2022-05-06 00:16:30|868.1|865.3|867.86|865.06|868.1|865.3|867.61|864.81|0
1651796200000|2022-05-06 00:16:40|867.61|864.81|867.37|864.57|867.61|864.81|867.37|864.57|0
1651796210000|2022-05-06 00:16:50|867.61|864.81|867.13|864.33|867.61|864.81|867.13|864.33|0
1651796220000|2022-05-06 00:17:00|866.65|863.85|866.41|863.61|866.65|863.85|866.41|863.61|0
1651796230000|2022-05-06 00:17:10|866.65|863.85|866.41|863.61|866.65|863.85|866.41|863.61|0
1651796240000|2022-05-06 00:17:20|866.17|863.37|865.93|863.13|866.17|863.37|865.93|863.13|0
1651796250000|2022-05-06 00:17:30|866.65|863.85|866.41|863.61|866.65|863.85|866.41|863.61|0
1651796260000|2022-05-06 00:17:40|865.93|863.13|865.93|863.13|865.93|863.13|865.93|863.13|0
1651796270000|2022-05-06 00:17:50|866.17|863.37|864.85|862.05|866.17|863.37|864.85|862.05|0
1651796280000|2022-05-06 00:18:00|864.96|862.16|865.45|862.65|865.45|862.65|864.96|862.16|0
1651796290000|2022-05-06 00:18:10|865.69|862.89|865.93|863.13|865.93|863.13|865.69|862.89|0
1651796300000|2022-05-06 00:18:20|865.69|862.89|865.45|862.65|865.69|862.89|865.45|862.65|0
1651796310000|2022-05-06 00:18:30|865.69|862.89|865.45|862.65|865.69|862.89|865.45|862.65|0
1651796320000|2022-05-06 00:18:40|865.21|862.41|865.21|862.41|865.21|862.41|864.96|862.16|0
1651796330000|2022-05-06 00:18:50|865.45|862.65|865.57|862.77|865.57|862.77|865.33|862.53|0
1651796340000|2022-05-06 00:19:00|865.45|862.65|862.8|860|865.45|862.65|862.8|860|0
1651796350000|2022-05-06 00:19:10|862.56|859.76|862.2|859.4|862.56|859.76|862.2|859.4|0
1651796360000|2022-05-06 00:19:20|861.83|859.03|862.08|859.28|862.08|859.28|861.83|859.03|0
1651796370000|2022-05-06 00:19:30|862.32|859.52|862.8|860|862.8|860|862.32|859.52|0
1651796380000|2022-05-06 00:19:40|863.04|860.24|862.8|860|863.28|860.48|862.8|860|0
1651796390000|2022-05-06 00:19:50|862.68|859.88|862.56|859.76|862.68|859.88|862.44|859.64|0
1651796400000|2022-05-06 00:20:00|862.32|859.52|862.56|859.76|862.8|860|862.32|859.52|0
1651796410000|2022-05-06 00:20:10|862.32|859.52|862.8|860|862.8|860|862.32|859.52|0
1651796420000|2022-05-06 00:20:20|862.92|860.12|862.92|860.12|862.92|860.12|862.92|860.12|0
1651796430000|2022-05-06 00:20:30|862.32|859.52|862.32|859.52|862.56|859.76|862.32|859.52|0
1651796440000|2022-05-06 00:20:40|862.56|859.76|862.68|859.88|862.68|859.88|862.56|859.76|0
1651796450000|2022-05-06 00:20:50|862.56|859.76|862.56|859.76|862.56|859.76|862.56|859.76|0
1651796460000|2022-05-06 00:21:00|862.68|859.88|861.83|859.03|862.68|859.88|861.83|859.03|0
1651796470000|2022-05-06 00:21:10|861.96|859.16|861.83|859.03|862.07|859.27|861.83|859.03|0
1651796480000|2022-05-06 00:21:20|862.07|859.27|862.32|859.52|862.32|859.52|862.07|859.27|0
1651796490000|2022-05-06 00:21:30|861.83|859.03|861.59|858.79|861.83|859.03|861.59|858.79|0
1651796500000|2022-05-06 00:21:40|861.83|859.03|862.07|859.27|862.07|859.27|861.59|858.79|0
1651796510000|2022-05-06 00:21:50|862.2|859.4|862.07|859.27|862.32|859.52|862.07|859.27|0
1651796520000|2022-05-06 00:22:00|861.72|858.92|861.59|858.79|861.72|858.92|861.59|858.79|0
1651796530000|2022-05-06 00:22:10|861.83|859.03|862.07|859.27|862.07|859.27|861.72|858.92|0
1651796540000|2022-05-06 00:22:20|861.83|859.03|861.83|859.03|861.83|859.03|861.59|858.79|0
1651796550000|2022-05-06 00:22:30|861.59|858.79|861.72|858.92|861.83|859.03|861.59|858.79|0
1651796560000|2022-05-06 00:22:40|861.48|858.68|861.35|858.55|861.48|858.68|861.35|858.55|0
1651796570000|2022-05-06 00:22:50|860.87|858.07|860.87|858.07|860.87|858.07|860.63|857.83|0
1651796580000|2022-05-06 00:23:00|860.76|857.96|861|858.2|861|858.2|860.63|857.83|0
1651796590000|2022-05-06 00:23:10|860.87|858.07|860.87|858.07|861.11|858.31|860.63|857.83|0
1651796600000|2022-05-06 00:23:20|860.63|857.83|860.87|858.07|860.87|858.07|860.63|857.83|0
1651796610000|2022-05-06 00:23:30|861.11|858.31|860.87|858.07|861.35|858.55|860.87|858.07|0
1651796620000|2022-05-06 00:23:40|861|858.2|861.11|858.31|861.24|858.44|861|858.2|0
1651796630000|2022-05-06 00:23:50|860.87|858.07|861.11|858.31|861.11|858.31|860.87|858.07|0
1651796640000|2022-05-06 00:24:00|861.24|858.44|861.35|858.55|861.35|858.55|861.24|858.44|0
1651796650000|2022-05-06 00:24:10|861.59|858.79|861.59|858.79|861.59|858.79|861.59|858.79|0
1651796660000|2022-05-06 00:24:20|861.35|858.55|861.11|858.31|861.35|858.55|861.11|858.31|0
1651796670000|2022-05-06 00:24:30|861.35|858.55|861.83|859.03|861.96|859.16|861.35|858.55|0
1651796680000|2022-05-06 00:24:40|862.07|859.27|862.2|859.4|862.2|859.4|862.07|859.27|0
1651796690000|2022-05-06 00:24:50|862.32|859.52|862.56|859.76|862.56|859.76|862.32|859.52|0
1651796700000|2022-05-06 00:25:00|862.8|860|862.8|860|862.8|860|862.8|860|0
1651796710000|2022-05-06 00:25:10|862.92|860.12|862.8|860|863.04|860.24|862.8|860|0
1651796720000|2022-05-06 00:25:20|862.56|859.76|862.44|859.64|862.56|859.76|862.44|859.64|0
1651796730000|2022-05-06 00:25:30|862.56|859.76|862.32|859.52|862.56|859.76|862.32|859.52|0
1651796740000|2022-05-06 00:25:40|862.2|859.4|862.2|859.4|862.2|859.4|862.2|859.4|0
1651796750000|2022-05-06 00:25:50|862.07|859.27|862.07|859.27|862.07|859.27|861.96|859.16|0
1651796760000|2022-05-06 00:26:00|862.32|859.52|863.04|860.24|863.04|860.24|862.32|859.52|0
1651796770000|2022-05-06 00:26:10|862.8|860|862.8|860|862.8|860|862.56|859.76|0
1651796780000|2022-05-06 00:26:20|862.92|860.12|862.8|860|862.92|860.12|862.8|860|0
1651796790000|2022-05-06 00:26:30|863.04|860.24|863.04|860.24|863.04|860.24|863.04|860.24|0
1651796800000|2022-05-06 00:26:40|862.8|860|862.56|859.76|862.8|860|862.56|859.76|0
1651796810000|2022-05-06 00:26:50|862.8|860|862.8|860|862.8|860|862.56|859.76|0
1651796820000|2022-05-06 00:27:00|862.56|859.76|862.8|860|862.8|860|862.44|859.64|0
1651796830000|2022-05-06 00:27:10|862.68|859.88|862.92|860.12|862.92|860.12|862.68|859.88|0
1651796840000|2022-05-06 00:27:20|862.8|860|862.8|860|862.8|860|862.68|859.88|0
1651796850000|2022-05-06 00:27:30|862.68|859.88|862.32|859.52|862.68|859.88|862.32|859.52|0
1651796860000|2022-05-06 00:27:40|862.56|859.76|861.83|859.03|862.56|859.76|861.83|859.03|0
1651796870000|2022-05-06 00:27:50|862.32|859.52|862.2|859.4|862.32|859.52|861.96|859.16|0
1651796880000|2022-05-06 00:28:00|861.83|859.03|862.07|859.27|862.07|859.27|861.83|859.03|0
1651796890000|2022-05-06 00:28:10|862.32|859.52|862.56|859.76|862.56|859.76|862.32|859.52|0
1651796900000|2022-05-06 00:28:20|862.32|859.52|862.32|859.52|862.56|859.76|862.32|859.52|0
1651796910000|2022-05-06 00:28:30|861.96|859.16|862.07|859.27|862.07|859.27|861.96|859.16|0
1651796920000|2022-05-06 00:28:40|862.32|859.52|862.56|859.76|862.56|859.76|862.32|859.52|0
1651796930000|2022-05-06 00:28:50|862.44|859.64|862.56|859.76|862.56|859.76|862.44|859.64|0
1651796940000|2022-05-06 00:29:00|862.31|859.51|862.31|859.51|862.56|859.76|862.31|859.51|0
1651796950000|2022-05-06 00:29:10|862.07|859.27|862.44|859.64|862.56|859.76|862.07|859.27|0
1651796960000|2022-05-06 00:29:20|862.31|859.51|862.31|859.51|862.31|859.51|862.31|859.51|0
1651796970000|2022-05-06 00:29:30|862.44|859.64|862.31|859.51|862.44|859.64|862.31|859.51|0
1651796980000|2022-05-06 00:29:40|862.56|859.76|862.8|860|862.8|860|862.31|859.51|0
1651796990000|2022-05-06 00:29:50|862.56|859.76|862.56|859.76|862.56|859.76|862.56|859.76|0
1651797000000|2022-05-06 00:30:00|862.8|860|862.92|860.12|862.92|860.12|862.8|860|0
1651797010000|2022-05-06 00:30:10|863.4|860.6|863.04|860.24|863.52|860.72|863.04|860.24|0
1651797020000|2022-05-06 00:30:20|863.28|860.48|863.04|860.24|863.28|860.48|862.8|860|0
1651797030000|2022-05-06 00:30:30|863.4|860.6|863.76|860.96|863.76|860.96|863.4|860.6|0
1651797040000|2022-05-06 00:30:40|863.52|860.72|863.76|860.96|863.76|860.96|863.52|860.72|0
1651797050000|2022-05-06 00:30:50|863.64|860.84|864|861.2|864|861.2|863.64|860.84|0
1651797060000|2022-05-06 00:31:00|864.13|861.33|864.24|861.44|864.24|861.44|864.13|861.33|0
1651797070000|2022-05-06 00:31:10|864.13|861.33|864.13|861.33|864.13|861.33|864.13|861.33|0
1651797080000|2022-05-06 00:31:20|864.24|861.44|865.2|862.4|865.2|862.4|864.24|861.44|0
1651797090000|2022-05-06 00:31:30|864.72|861.92|865.45|862.65|865.45|862.65|864.72|861.92|0
1651797100000|2022-05-06 00:31:40|865.69|862.89|866.17|863.37|866.17|863.37|865.45|862.65|0
1651797110000|2022-05-06 00:31:50|866.41|863.61|866.41|863.61|866.41|863.61|866.29|863.49|0
1651797120000|2022-05-06 00:32:00|866.17|863.37|866.17|863.37|866.17|863.37|866.17|863.37|0
1651797130000|2022-05-06 00:32:10|866.05|863.25|866.17|863.37|866.17|863.37|866.05|863.25|0
1651797140000|2022-05-06 00:32:20|865.93|863.13|865.45|862.65|865.93|863.13|865.45|862.65|0
1651797150000|2022-05-06 00:32:30|864.96|862.16|865.69|862.89|865.69|862.89|864.96|862.16|0
1651797160000|2022-05-06 00:32:40|865.93|863.13|865.93|863.13|865.93|863.13|865.93|863.13|0
1651797180000|2022-05-06 00:33:00|866.05|863.25|866.05|863.25|866.05|863.25|866.05|863.25|0
1651797190000|2022-05-06 00:33:10|866.41|863.61|866.89|864.09|866.89|864.09|866.41|863.61|0
1651797200000|2022-05-06 00:33:20|866.65|863.85|866.17|863.37|866.65|863.85|866.17|863.37|0
1651797210000|2022-05-06 00:33:30|865.93|863.13|865.2|862.4|865.93|863.13|865.2|862.4|0
1651797230000|2022-05-06 00:33:50|865.44|862.64|865.93|863.13|865.93|863.13|865.44|862.64|0
1651797240000|2022-05-06 00:34:00|865.81|863.01|865.93|863.13|865.93|863.13|865.81|863.01|0
1651797250000|2022-05-06 00:34:10|866.17|863.37|866.17|863.37|866.17|863.37|866.17|863.37|0
1651797260000|2022-05-06 00:34:20|866.41|863.61|866.53|863.73|866.53|863.73|866.41|863.61|0
1651797270000|2022-05-06 00:34:30|866.41|863.61|866.29|863.49|866.41|863.61|866.29|863.49|0
1651797280000|2022-05-06 00:34:40|865.44|862.64|865.44|862.64|865.44|862.64|865.2|862.4|0
1651797290000|2022-05-06 00:34:50|865.57|862.77|865.44|862.64|865.69|862.89|865.44|862.64|0
1651797300000|2022-05-06 00:35:00|865.69|862.89|865.44|862.64|865.69|862.89|865.44|862.64|0
1651797310000|2022-05-06 00:35:10|865.93|863.13|866.17|863.37|866.17|863.37|865.93|863.13|0
1651797320000|2022-05-06 00:35:20|866.29|863.49|866.41|863.61|866.65|863.85|866.29|863.49|0
1651797330000|2022-05-06 00:35:30|866.53|863.73|866.53|863.73|866.53|863.73|866.53|863.73|0
1651797340000|2022-05-06 00:35:40|866.41|863.61|865.93|863.13|866.65|863.85|865.93|863.13|0
1651797350000|2022-05-06 00:35:50|865.81|863.01|865.93|863.13|865.93|863.13|865.81|863.01|0
1651797360000|2022-05-06 00:36:00|866.17|863.37|865.57|862.77|866.17|863.37|865.57|862.77|0
1651797370000|2022-05-06 00:36:10|865.69|862.89|865.69|862.89|865.69|862.89|865.69|862.89|0
1651797380000|2022-05-06 00:36:20|865.57|862.77|865.69|862.89|865.69|862.89|865.57|862.77|0
1651797390000|2022-05-06 00:36:30|865.93|863.13|866.17|863.37|866.41|863.61|865.93|863.13|0
1651797400000|2022-05-06 00:36:40|865.93|863.13|866.17|863.37|866.17|863.37|865.93|863.13|0
1651797410000|2022-05-06 00:36:50|866.41|863.61|866.05|863.25|866.41|863.61|866.05|863.25|0
1651797420000|2022-05-06 00:37:00|865.93|863.13|865.93|863.13|865.93|863.13|865.69|862.89|0
1651797430000|2022-05-06 00:37:10|865.69|862.89|865.93|863.13|865.93|863.13|865.69|862.89|0
1651797440000|2022-05-06 00:37:20|865.2|862.4|865.93|863.13|865.93|863.13|865.2|862.4|0
1651797450000|2022-05-06 00:37:30|865.69|862.89|865.69|862.89|865.69|862.89|865.69|862.89|0
1651797460000|2022-05-06 00:37:40|865.44|862.64|865.44|862.64|865.69|862.89|865.44|862.64|0
1651797470000|2022-05-06 00:37:50|865.2|862.4|866.89|864.09|866.89|864.09|865.2|862.4|0
1651797480000|2022-05-06 00:38:00|866.53|863.73|866.89|864.09|866.89|864.09|866.53|863.73|0
1651797490000|2022-05-06 00:38:10|866.77|863.97|866.41|863.61|866.77|863.97|866.41|863.61|0
1651797500000|2022-05-06 00:38:20|866.17|863.37|866.17|863.37|866.41|863.61|866.17|863.37|0
1651797510000|2022-05-06 00:38:30|866.41|863.61|866.41|863.61|866.41|863.61|866.41|863.61|0
1651797520000|2022-05-06 00:38:40|866.17|863.37|865.93|863.13|866.29|863.49|865.93|863.13|0
1651797530000|2022-05-06 00:38:50|866.65|863.85|867.13|864.33|867.13|864.33|866.65|863.85|0
1651797540000|2022-05-06 00:39:00|867.61|864.81|868.09|865.29|868.58|865.78|867.61|864.81|0
1651797550000|2022-05-06 00:39:10|868.34|865.54|868.34|865.54|868.34|865.54|868.34|865.54|0
1651797560000|2022-05-06 00:39:20|868.46|865.66|868.09|865.29|868.46|865.66|868.09|865.29|0
1651797570000|2022-05-06 00:39:30|867.85|865.05|867.85|865.05|867.85|865.05|867.85|865.05|0
1651797580000|2022-05-06 00:39:40|867.61|864.81|868.34|865.54|868.34|865.54|867.37|864.57|0
1651797590000|2022-05-06 00:39:50|868.09|865.29|867.85|865.05|868.09|865.29|867.85|865.05|0
1651797600000|2022-05-06 00:40:00|867.74|864.94|867.85|865.05|867.98|865.18|867.74|864.94|0
1651797610000|2022-05-06 00:40:10|867.98|865.18|867.61|864.81|867.98|865.18|867.61|864.81|0
1651797620000|2022-05-06 00:40:20|867.37|864.57|867.5|864.7|867.61|864.81|867.37|864.57|0
1651797630000|2022-05-06 00:40:30|867.37|864.57|867.85|865.05|867.85|865.05|867.37|864.57|0
1651797640000|2022-05-06 00:40:40|867.61|864.81|867.85|865.05|867.85|865.05|867.37|864.57|0
1651797650000|2022-05-06 00:40:50|867.61|864.81|867.61|864.81|867.61|864.81|867.61|864.81|0
1651797660000|2022-05-06 00:41:00|867.37|864.57|867.85|865.05|867.85|865.05|867.37|864.57|0
1651797670000|2022-05-06 00:41:10|867.61|864.81|867.37|864.57|867.61|864.81|867.13|864.33|0
1651797680000|2022-05-06 00:41:20|867.5|864.7|867.26|864.46|867.5|864.7|867.26|864.46|0
1651797690000|2022-05-06 00:41:30|867.37|864.57|867.85|865.05|867.85|865.05|867.37|864.57|0
1651797700000|2022-05-06 00:41:40|867.74|864.94|867.61|864.81|867.85|865.05|867.61|864.81|0
1651797710000|2022-05-06 00:41:50|867.5|864.7|867.37|864.57|867.5|864.7|867.26|864.46|0
1651797720000|2022-05-06 00:42:00|867.26|864.46|867.37|864.57|867.37|864.57|867.26|864.46|0
1651797730000|2022-05-06 00:42:10|867.26|864.46|867.13|864.33|867.26|864.46|867.13|864.33|0
1651797740000|2022-05-06 00:42:20|867.37|864.57|867.13|864.33|867.37|864.57|867.13|864.33|0
1651797750000|2022-05-06 00:42:30|867.37|864.57|867.37|864.57|867.37|864.57|866.89|864.09|0
1651797760000|2022-05-06 00:42:40|866.89|864.09|866.89|864.09|866.89|864.09|866.89|864.09|0
1651797770000|2022-05-06 00:42:50|866.77|863.97|866.65|863.85|866.77|863.97|866.65|863.85|0
1651797780000|2022-05-06 00:43:00|866.89|864.09|866.89|864.09|866.89|864.09|866.65|863.85|0
1651797790000|2022-05-06 00:43:10|867.61|864.81|867.37|864.57|867.61|864.81|867.37|864.57|0
1651797800000|2022-05-06 00:43:20|867.5|864.7|867.61|864.81|867.61|864.81|867.37|864.57|0
1651797810000|2022-05-06 00:43:30|867.37|864.57|867.37|864.57|867.61|864.81|867.37|864.57|0
1651797820000|2022-05-06 00:43:40|867.5|864.7|867.37|864.57|867.5|864.7|867.37|864.57|0
1651797830000|2022-05-06 00:43:50|867.13|864.33|867.13|864.33|867.13|864.33|867.13|864.33|0
1651797840000|2022-05-06 00:44:00|866.89|864.09|866.89|864.09|867.13|864.33|866.65|863.85|0
1651797850000|2022-05-06 00:44:10|867.37|864.57|867.37|864.57|867.61|864.81|867.37|864.57|0
1651797860000|2022-05-06 00:44:20|867.5|864.7|867.37|864.57|867.5|864.7|867.37|864.57|0
1651797870000|2022-05-06 00:44:30|867.61|864.81|867.61|864.81|867.61|864.81|867.37|864.57|0
1651797880000|2022-05-06 00:44:40|867.37|864.57|866.89|864.09|867.37|864.57|866.89|864.09|0
1651797890000|2022-05-06 00:44:50|866.65|863.85|867.13|864.33|867.37|864.57|866.65|863.85|0
1651797900000|2022-05-06 00:45:00|867.61|864.81|867.85|865.05|867.85|865.05|867.61|864.81|0
1651797910000|2022-05-06 00:45:10|867.61|864.81|867.74|864.94|867.85|865.05|867.61|864.81|0
1651797920000|2022-05-06 00:45:20|867.37|864.57|867.13|864.33|867.37|864.57|867.01|864.21|0
1651797930000|2022-05-06 00:45:30|867.37|864.57|866.89|864.09|867.37|864.57|866.89|864.09|0
1651797940000|2022-05-06 00:45:40|867.13|864.33|867.85|865.05|867.85|865.05|867.13|864.33|0
1651797950000|2022-05-06 00:45:50|867.61|864.81|867.98|865.18|867.98|865.18|867.61|864.81|0
1651797960000|2022-05-06 00:46:00|868.82|866.02|869.06|866.26|869.06|866.26|868.58|865.78|0
1651797970000|2022-05-06 00:46:10|869.18|866.38|869.78|866.98|870.02|867.22|869.18|866.38|0
1651797980000|2022-05-06 00:46:20|870.02|867.22|869.54|866.74|870.02|867.22|869.54|866.74|0
1651797990000|2022-05-06 00:46:30|869.67|866.87|869.54|866.74|869.67|866.87|869.54|866.74|0
1651798000000|2022-05-06 00:46:40|869.42|866.62|868.09|865.29|869.42|866.62|868.09|865.29|0
1651798010000|2022-05-06 00:46:50|867.85|865.05|868.09|865.29|868.34|865.54|867.85|865.05|0
1651798020000|2022-05-06 00:47:00|867.98|865.18|867.26|864.46|868.09|865.29|867.26|864.46|0
1651798030000|2022-05-06 00:47:10|866.89|864.09|866.41|863.61|866.89|864.09|866.41|863.61|0
1651798040000|2022-05-06 00:47:20|866.65|863.85|866.17|863.37|866.65|863.85|866.17|863.37|0
1651798050000|2022-05-06 00:47:30|865.93|863.13|865.93|863.13|865.93|863.13|865.93|863.13|0
1651798060000|2022-05-06 00:47:40|866.53|863.73|866.65|863.85|866.65|863.85|866.41|863.61|0
1651798070000|2022-05-06 00:47:50|866.41|863.61|866.05|863.25|866.41|863.61|866.05|863.25|0
1651798080000|2022-05-06 00:48:00|865.93|863.13|866.41|863.61|866.41|863.61|865.93|863.13|0
1651798090000|2022-05-06 00:48:10|866.29|863.49|866.89|864.09|866.89|864.09|866.29|863.49|0
1651798100000|2022-05-06 00:48:20|866.77|863.97|866.77|863.97|866.89|864.09|866.77|863.97|0
1651798110000|2022-05-06 00:48:30|866.89|864.09|866.89|864.09|866.89|864.09|866.65|863.85|0
1651798120000|2022-05-06 00:48:40|867.01|864.21|866.89|864.09|867.01|864.21|866.89|864.09|0
1651798140000|2022-05-06 00:49:00|867.01|864.21|867.37|864.57|867.37|864.57|867.01|864.21|0
1651798150000|2022-05-06 00:49:10|867.61|864.81|867.85|865.05|867.85|865.05|867.61|864.81|0
1651798160000|2022-05-06 00:49:20|868.22|865.42|868.34|865.54|868.34|865.54|868.22|865.42|0
1651798170000|2022-05-06 00:49:30|868.09|865.29|867.98|865.18|868.22|865.42|867.98|865.18|0
1651798180000|2022-05-06 00:49:40|867.85|865.05|867.37|864.57|867.85|865.05|867.26|864.46|0
1651798190000|2022-05-06 00:49:50|867.61|864.81|867.5|864.7|867.61|864.81|867.5|864.7|0
1651798200000|2022-05-06 00:50:00|867.85|865.05|867.74|864.94|867.85|865.05|867.61|864.81|0
1651798210000|2022-05-06 00:50:10|867.98|865.18|868.58|865.78|868.58|865.78|867.98|865.18|0
1651798220000|2022-05-06 00:50:20|868.33|865.53|868.58|865.78|868.58|865.78|868.33|865.53|0
1651798230000|2022-05-06 00:50:30|868.82|866.02|868.46|865.66|868.82|866.02|868.46|865.66|0
1651798240000|2022-05-06 00:50:40|868.22|865.42|868.22|865.42|868.22|865.42|868.09|865.29|0
1651798250000|2022-05-06 00:50:50|867.98|865.18|867.13|864.33|867.98|865.18|867.13|864.33|0
1651798260000|2022-05-06 00:51:00|867.01|864.21|866.65|863.85|867.01|864.21|866.65|863.85|0
1651798270000|2022-05-06 00:51:10|866.29|863.49|866.53|863.73|866.65|863.85|866.29|863.49|0
1651798280000|2022-05-06 00:51:20|866.29|863.49|866.17|863.37|866.29|863.49|866.17|863.37|0
1651798290000|2022-05-06 00:51:30|866.41|863.61|866.65|863.85|866.65|863.85|866.41|863.61|0
1651798300000|2022-05-06 00:51:40|866.89|864.09|865.93|863.13|867.01|864.21|865.93|863.13|0
1651798310000|2022-05-06 00:51:50|865.68|862.88|865.68|862.88|865.81|863.01|865.68|862.88|0
1651798320000|2022-05-06 00:52:00|866.05|863.25|865.93|863.13|866.05|863.25|865.93|863.13|0
1651798330000|2022-05-06 00:52:10|866.17|863.37|866.05|863.25|866.17|863.37|865.93|863.13|0
1651798340000|2022-05-06 00:52:20|866.17|863.37|866.65|863.85|866.65|863.85|865.93|863.13|0
1651798350000|2022-05-06 00:52:30|866.41|863.61|866.65|863.85|866.65|863.85|866.41|863.61|0
1651798360000|2022-05-06 00:52:40|866.77|863.97|866.89|864.09|866.89|864.09|866.77|863.97|0
1651798370000|2022-05-06 00:52:50|867.01|864.21|868.09|865.29|868.09|865.29|867.01|864.21|0
1651798380000|2022-05-06 00:53:00|867.85|865.05|868.09|865.29|868.09|865.29|867.85|865.05|0
1651798390000|2022-05-06 00:53:10|868.22|865.42|868.33|865.53|868.33|865.53|868.09|865.29|0
1651798400000|2022-05-06 00:53:20|869.91|867.11|869.78|866.98|870.5|867.7|869.78|866.98|0
1651798410000|2022-05-06 00:53:30|869.3|866.5|868.82|866.02|869.3|866.5|868.82|866.02|0
1651798430000|2022-05-06 00:53:50|868.33|865.53|867.61|864.81|868.33|865.53|867.26|864.46|0
1651798440000|2022-05-06 00:54:00|867.74|864.94|867.74|864.94|867.85|865.05|867.74|864.94|0
1651798450000|2022-05-06 00:54:10|867.61|864.81|867.5|864.7|867.61|864.81|867.5|864.7|0
1651798460000|2022-05-06 00:54:20|867.61|864.81|868.09|865.29|868.33|865.53|867.61|864.81|0
1651798470000|2022-05-06 00:54:30|868.22|865.42|868.33|865.53|868.33|865.53|868.22|865.42|0
1651798480000|2022-05-06 00:54:40|868.58|865.78|869.42|866.62|869.42|866.62|868.58|865.78|0
1651798490000|2022-05-06 00:54:50|869.3|866.5|869.06|866.26|869.3|866.5|868.82|866.02|0
1651798500000|2022-05-06 00:55:00|868.82|866.02|869.42|866.62|869.78|866.98|868.82|866.02|0
1651798510000|2022-05-06 00:55:10|869.06|866.26|869.3|866.5|869.3|866.5|869.06|866.26|0
1651798520000|2022-05-06 00:55:20|869.78|866.98|869.3|866.5|869.78|866.98|869.3|866.5|0
1651798530000|2022-05-06 00:55:30|869.06|866.26|868.7|865.9|869.06|866.26|868.7|865.9|0
1651798540000|2022-05-06 00:55:40|869.18|866.38|869.54|866.74|869.54|866.74|869.06|866.26|0
1651798550000|2022-05-06 00:55:50|871.71|868.91|871.23|868.43|871.71|868.91|871.23|868.43|0
1651798560000|2022-05-06 00:56:00|871.35|868.55|872.8|870|872.8|870|871.35|868.55|0
1651798570000|2022-05-06 00:56:10|872.67|869.87|873.16|870.36|873.16|870.36|872.67|869.87|0
1651798580000|2022-05-06 00:56:20|872.92|870.12|872.43|869.63|872.92|870.12|872.43|869.63|0
1651798590000|2022-05-06 00:56:30|872.67|869.87|873.4|870.6|873.4|870.6|872.67|869.87|0
1651798600000|2022-05-06 00:56:40|873.52|870.72|873.16|870.36|873.52|870.72|873.16|870.36|0
1651798610000|2022-05-06 00:56:50|873.64|870.84|873.64|870.84|873.64|870.84|873.4|870.6|0
1651798620000|2022-05-06 00:57:00|873.4|870.6|872.43|869.63|873.4|870.6|872.43|869.63|0
1651798630000|2022-05-06 00:57:10|872.67|869.87|872.67|869.87|872.67|869.87|872.67|869.87|0
1651798640000|2022-05-06 00:57:20|873.64|870.84|873.64|870.84|873.64|870.84|873.64|870.84|0
1651798650000|2022-05-06 00:57:30|873.4|870.6|873.64|870.84|873.64|870.84|873.28|870.48|0
1651798660000|2022-05-06 00:57:40|873.88|871.08|873.16|870.36|873.88|871.08|873.16|870.36|0
1651798670000|2022-05-06 00:57:50|873.4|870.6|873.28|870.48|873.4|870.6|873.28|870.48|0
1651798680000|2022-05-06 00:58:00|872.92|870.12|872.92|870.12|873.16|870.36|872.92|870.12|0
1651798690000|2022-05-06 00:58:10|872.8|870|872.8|870|872.8|870|872.67|869.87|0
1651798700000|2022-05-06 00:58:20|872.67|869.87|872.8|870|872.92|870.12|872.67|869.87|0
1651798710000|2022-05-06 00:58:30|872.43|869.63|873.16|870.36|873.16|870.36|872.43|869.63|0
1651798720000|2022-05-06 00:58:40|873.28|870.48|873.4|870.6|873.4|870.6|873.28|870.48|0
1651798730000|2022-05-06 00:58:50|873.28|870.48|873.4|870.6|873.4|870.6|873.28|870.48|0
1651798740000|2022-05-06 00:59:00|873.16|870.36|872.56|869.76|873.16|870.36|872.56|869.76|0
1651798750000|2022-05-06 00:59:10|872.43|869.63|872.67|869.87|872.67|869.87|872.19|869.39|0
1651798760000|2022-05-06 00:59:20|873.16|870.36|873.16|870.36|873.16|870.36|873.16|870.36|0
1651798770000|2022-05-06 00:59:30|872.92|870.12|872.19|869.39|872.92|870.12|872.19|869.39|0
1651798780000|2022-05-06 00:59:40|871.95|869.15|871.95|869.15|871.95|869.15|871.95|869.15|0
1651798790000|2022-05-06 00:59:50|871.71|868.91|871.95|869.15|871.95|869.15|871.71|868.91|0
1651798800000|2022-05-06 01:00:00|872.19|869.39|871.95|869.15|872.19|869.39|871.95|869.15|0
1651798810000|2022-05-06 01:00:10|871.84|869.04|870.99|868.19|871.84|869.04|870.99|868.19|0
1651798820000|2022-05-06 01:00:20|870.87|868.07|870.99|868.19|870.99|868.19|870.74|867.94|0
1651798830000|2022-05-06 01:00:30|871.23|868.43|871.95|869.15|871.95|869.15|871.23|868.43|0
1651798840000|2022-05-06 01:00:40|871.71|868.91|871.71|868.91|871.95|869.15|871.71|868.91|0
1651798850000|2022-05-06 01:00:50|871.47|868.67|871.47|868.67|871.47|868.67|871.35|868.55|0
1651798860000|2022-05-06 01:01:00|871.71|868.91|871.71|868.91|871.71|868.91|871.47|868.67|0
1651798870000|2022-05-06 01:01:10|871.95|869.15|872.19|869.39|872.19|869.39|871.95|869.15|0
1651798880000|2022-05-06 01:01:20|872.43|869.63|872.67|869.87|872.67|869.87|872.43|869.63|0
1651798890000|2022-05-06 01:01:30|872.92|870.12|872.67|869.87|872.92|870.12|872.56|869.76|0
1651798900000|2022-05-06 01:01:40|872.43|869.63|871.95|869.15|872.43|869.63|871.95|869.15|0
1651798910000|2022-05-06 01:01:50|871.71|868.91|871.59|868.79|871.71|868.91|871.59|868.79|0
1651798920000|2022-05-06 01:02:00|870.99|868.19|870.99|868.19|870.99|868.19|870.99|868.19|0
1651798930000|2022-05-06 01:02:10|870.74|867.94|869.78|866.98|870.74|867.94|869.78|866.98|0
1651798940000|2022-05-06 01:02:20|870.5|867.7|870.5|867.7|870.5|867.7|870.26|867.46|0
1651798950000|2022-05-06 01:02:30|870.87|868.07|871.23|868.43|871.23|868.43|870.87|868.07|0
1651798960000|2022-05-06 01:02:40|870.87|868.07|871.11|868.31|871.11|868.31|870.87|868.07|0
1651798970000|2022-05-06 01:02:50|871.23|868.43|870.99|868.19|871.23|868.43|870.99|868.19|0
1651798980000|2022-05-06 01:03:00|872.19|869.39|872.19|869.39|872.19|869.39|872.19|869.39|0
1651798990000|2022-05-06 01:03:10|872.08|869.28|871.23|868.43|872.08|869.28|871.23|868.43|0
1651799000000|2022-05-06 01:03:20|870.99|868.19|870.74|867.94|871.23|868.43|870.74|867.94|0
1651799010000|2022-05-06 01:03:30|870.99|868.19|870.5|867.7|870.99|868.19|870.5|867.7|0
1651799020000|2022-05-06 01:03:40|870.99|868.19|871.71|868.91|872.43|869.63|870.99|868.19|0
1651799030000|2022-05-06 01:03:50|871.47|868.67|871.47|868.67|871.71|868.91|871.47|868.67|0
1651799040000|2022-05-06 01:04:00|871.71|868.91|872.19|869.39|872.19|869.39|871.71|868.91|0
1651799050000|2022-05-06 01:04:10|871.95|869.15|871.83|869.03|872.19|869.39|871.83|869.03|0
1651799060000|2022-05-06 01:04:20|871.59|868.79|872.43|869.63|872.43|869.63|871.59|868.79|0
1651799070000|2022-05-06 01:04:30|872.8|870|872.92|870.12|872.92|870.12|872.8|870|0
1651799080000|2022-05-06 01:04:40|872.67|869.87|872.19|869.39|872.67|869.87|872.19|869.39|0
1651799090000|2022-05-06 01:04:50|872.32|869.52|872.56|869.76|872.56|869.76|872.19|869.39|0
1651799100000|2022-05-06 01:05:00|872.8|870|872.19|869.39|872.8|870|872.19|869.39|0
1651799110000|2022-05-06 01:05:10|872.43|869.63|872.43|869.63|872.43|869.63|872.19|869.39|0
1651799120000|2022-05-06 01:05:20|872.19|869.39|871.95|869.15|872.19|869.39|871.83|869.03|0
1651799130000|2022-05-06 01:05:30|871.71|868.91|871.59|868.79|871.71|868.91|871.47|868.67|0
1651799140000|2022-05-06 01:05:40|871.95|869.15|871.59|868.79|871.95|869.15|871.59|868.79|0
1651799150000|2022-05-06 01:05:50|871.23|868.43|871.23|868.43|871.23|868.43|871.23|868.43|0
1651799160000|2022-05-06 01:06:00|871.47|868.67|872.56|869.76|872.56|869.76|871.47|868.67|0
1651799170000|2022-05-06 01:06:10|872.67|869.87|872.67|869.87|872.92|870.12|872.67|869.87|0
1651799180000|2022-05-06 01:06:20|872.56|869.76|872.56|869.76|872.56|869.76|872.56|869.76|0
1651799190000|2022-05-06 01:06:30|871.95|869.15|872.67|869.87|872.67|869.87|871.95|869.15|0
1651799200000|2022-05-06 01:06:40|872.08|869.28|871.95|869.15|872.08|869.28|871.95|869.15|0
1651799210000|2022-05-06 01:06:50|871.47|868.67|871.71|868.91|871.71|868.91|871.23|868.43|0
1651799220000|2022-05-06 01:07:00|871.59|868.79|871.71|868.91|871.95|869.15|871.59|868.79|0
1651799230000|2022-05-06 01:07:10|871.59|868.79|870.02|867.22|871.59|868.79|870.02|867.22|0
1651799240000|2022-05-06 01:07:20|869.78|866.98|870.26|867.46|870.26|867.46|869.78|866.98|0
1651799250000|2022-05-06 01:07:30|870.02|867.22|870.02|867.22|870.02|867.22|870.02|867.22|0
1651799260000|2022-05-06 01:07:40|869.78|866.98|869.78|866.98|869.78|866.98|869.78|866.98|0
1651799270000|2022-05-06 01:07:50|870.02|867.22|869.78|866.98|870.02|867.22|869.78|866.98|0
1651799280000|2022-05-06 01:08:00|869.66|866.86|869.54|866.74|869.66|866.86|869.54|866.74|0
1651799290000|2022-05-06 01:08:10|869.66|866.86|870.02|867.22|870.02|867.22|869.54|866.74|0
1651799300000|2022-05-06 01:08:20|869.91|867.11|870.02|867.22|870.02|867.22|869.91|867.11|0
1651799310000|2022-05-06 01:08:30|870.26|867.46|870.39|867.59|870.39|867.59|870.26|867.46|0
1651799320000|2022-05-06 01:08:40|870.5|867.7|870.26|867.46|870.5|867.7|870.26|867.46|0
1651799330000|2022-05-06 01:08:50|869.91|867.11|869.54|866.74|869.91|867.11|869.54|866.74|0
1651799340000|2022-05-06 01:09:00|869.66|866.86|869.66|866.86|869.66|866.86|869.54|866.74|0
1651799350000|2022-05-06 01:09:10|870.02|867.22|870.02|867.22|870.26|867.46|870.02|867.22|0
1651799360000|2022-05-06 01:09:20|870.26|867.46|870.26|867.46|870.5|867.7|870.26|867.46|0
1651799370000|2022-05-06 01:09:30|869.78|866.98|870.26|867.46|870.5|867.7|869.78|866.98|0
1651799380000|2022-05-06 01:09:40|870.5|867.7|870.26|867.46|870.5|867.7|870.26|867.46|0
1651799390000|2022-05-06 01:09:50|870.5|867.7|870.5|867.7|870.74|867.94|870.5|867.7|0
1651799400000|2022-05-06 01:10:00|870.39|867.59|870.26|867.46|870.74|867.94|870.26|867.46|0
1651799410000|2022-05-06 01:10:10|870.39|867.59|870.99|868.19|870.99|868.19|870.39|867.59|0
1651799420000|2022-05-06 01:10:20|871.11|868.31|871.23|868.43|871.23|868.43|871.11|868.31|0
1651799430000|2022-05-06 01:10:30|870.87|868.07|870.74|867.94|870.87|868.07|870.63|867.83|0
1651799440000|2022-05-06 01:10:40|871.23|868.43|871.11|868.31|871.23|868.43|871.11|868.31|0
1651799450000|2022-05-06 01:10:50|870.99|868.19|870.99|868.19|870.99|868.19|870.74|867.94|0
1651799460000|2022-05-06 01:11:00|871.11|868.31|871.11|868.31|871.59|868.79|871.11|868.31|0
1651799470000|2022-05-06 01:11:10|871.23|868.43|870.5|867.7|871.23|868.43|870.5|867.7|0
1651799480000|2022-05-06 01:11:20|870.99|868.19|870.99|868.19|870.99|868.19|870.99|868.19|0
1651799490000|2022-05-06 01:11:30|871.11|868.31|870.74|867.94|871.11|868.31|870.74|867.94|0
1651799500000|2022-05-06 01:11:40|870.99|868.19|870.99|868.19|870.99|868.19|870.99|868.19|0
1651799510000|2022-05-06 01:11:50|871.23|868.43|871.23|868.43|871.23|868.43|871.23|868.43|0
1651799520000|2022-05-06 01:12:00|871.47|868.67|871.35|868.55|871.47|868.67|871.23|868.43|0
1651799530000|2022-05-06 01:12:10|871.71|868.91|872.08|869.28|872.19|869.39|871.71|868.91|0
1651799540000|2022-05-06 01:12:20|871.95|869.15|871.71|868.91|871.95|869.15|871.71|868.91|0
1651799550000|2022-05-06 01:12:30|871.47|868.67|871.47|868.67|871.47|868.67|871.47|868.67|0
1651799560000|2022-05-06 01:12:40|871.71|868.91|871.71|868.91|871.95|869.15|871.71|868.91|0
1651799570000|2022-05-06 01:12:50|871.23|868.43|871.83|869.03|871.83|869.03|871.23|868.43|0
1651799580000|2022-05-06 01:13:00|871.95|869.15|871.95|869.15|871.95|869.15|871.71|868.91|0
1651799590000|2022-05-06 01:13:10|872.19|869.39|872.43|869.63|872.43|869.63|872.19|869.39|0
1651799600000|2022-05-06 01:13:20|872.67|869.87|872.67|869.87|872.67|869.87|872.19|869.39|0
1651799610000|2022-05-06 01:13:30|873.16|870.36|873.16|870.36|873.16|870.36|873.16|870.36|0
1651799620000|2022-05-06 01:13:40|872.91|870.11|872.67|869.87|872.91|870.11|872.67|869.87|0
1651799630000|2022-05-06 01:13:50|872.91|870.11|873.64|870.84|873.64|870.84|872.8|870|0
1651799640000|2022-05-06 01:14:00|873.16|870.36|873.64|870.84|873.64|870.84|873.16|870.36|0
1651799650000|2022-05-06 01:14:10|873.88|871.08|873.88|871.08|873.88|871.08|873.88|871.08|0
1651799660000|2022-05-06 01:14:20|873.64|870.84|873.64|870.84|873.64|870.84|873.64|870.84|0
1651799670000|2022-05-06 01:14:30|873.4|870.6|873.76|870.96|873.76|870.96|873.4|870.6|0
1651799680000|2022-05-06 01:14:40|873.64|870.84|873.64|870.84|873.64|870.84|873.64|870.84|0
1651799690000|2022-05-06 01:14:50|873.16|870.36|873.88|871.08|873.88|871.08|873.16|870.36|0
1651799700000|2022-05-06 01:15:00|873.52|870.72|874.36|871.56|874.36|871.56|873.52|870.72|0
1651799710000|2022-05-06 01:15:10|874.84|872.04|875.09|872.29|875.33|872.53|874.84|872.04|0
1651799720000|2022-05-06 01:15:20|874.84|872.04|875.33|872.53|875.33|872.53|874.84|872.04|0
1651799730000|2022-05-06 01:15:30|875.09|872.29|874.84|872.04|875.09|872.29|874.84|872.04|0
1651799740000|2022-05-06 01:15:40|875.09|872.29|875.09|872.29|875.21|872.41|875.09|872.29|0
1651799750000|2022-05-06 01:15:50|875.57|872.77|875.09|872.29|875.81|873.01|875.09|872.29|0
1651799760000|2022-05-06 01:16:00|874.84|872.04|875.09|872.29|875.33|872.53|874.84|872.04|0
1651799770000|2022-05-06 01:16:10|874.84|872.04|875.57|872.77|875.57|872.77|874.84|872.04|0
1651799780000|2022-05-06 01:16:20|875.33|872.53|875.76|872.96|875.76|872.96|875.33|872.53|0
1651799790000|2022-05-06 01:16:30|875.28|872.48|875.52|872.72|875.52|872.72|875.28|872.48|0
1651799800000|2022-05-06 01:16:40|875.04|872.24|875.28|872.48|875.28|872.48|875.04|872.24|0
1651799810000|2022-05-06 01:16:50|875.04|872.24|875.28|872.48|875.28|872.48|875.04|872.24|0
1651799820000|2022-05-06 01:17:00|875.4|872.6|875.4|872.6|875.4|872.6|875.28|872.48|0
1651799830000|2022-05-06 01:17:10|875.28|872.48|875.28|872.48|875.52|872.72|875.28|872.48|0
1651799840000|2022-05-06 01:17:20|875.16|872.36|874.07|871.27|875.16|872.36|874.07|871.27|0
1651799850000|2022-05-06 01:17:30|873.72|870.92|874.31|871.51|874.44|871.64|873.72|870.92|0
1651799860000|2022-05-06 01:17:40|874.07|871.27|873.11|870.31|874.07|871.27|873.11|870.31|0
1651799870000|2022-05-06 01:17:50|872.87|870.07|872.87|870.07|873.11|870.31|872.87|870.07|0
1651799880000|2022-05-06 01:18:00|873.11|870.31|873.35|870.55|873.35|870.55|873.11|870.31|0
1651799890000|2022-05-06 01:18:10|874.07|871.27|874.07|871.27|874.07|871.27|874.07|871.27|0
1651799900000|2022-05-06 01:18:20|873.72|870.92|874.56|871.76|874.56|871.76|873.72|870.92|0
1651799910000|2022-05-06 01:18:30|874.31|871.51|874.31|871.51|874.31|871.51|874.07|871.27|0
1651799920000|2022-05-06 01:18:40|874.07|871.27|873.35|870.55|874.07|871.27|873.35|870.55|0
1651799930000|2022-05-06 01:18:50|873.83|871.03|873.83|871.03|874.07|871.27|873.83|871.03|0
1651799940000|2022-05-06 01:19:00|873.48|870.68|873.11|870.31|873.59|870.79|873.11|870.31|0
1651799950000|2022-05-06 01:19:10|872.87|870.07|873.83|871.03|873.83|871.03|872.87|870.07|0
1651799960000|2022-05-06 01:19:20|874.07|871.27|874.56|871.76|874.56|871.76|874.07|871.27|0
1651799970000|2022-05-06 01:19:30|874.31|871.51|874.68|871.88|874.68|871.88|874.31|871.51|0
1651799980000|2022-05-06 01:19:40|874.56|871.76|875.28|872.48|875.28|872.48|874.56|871.76|0
1651799990000|2022-05-06 01:19:50|875.52|872.72|875.76|872.96|875.76|872.96|875.52|872.72|0
1651800000000|2022-05-06 01:20:00|876|873.2|876|873.2|876.24|873.44|876|873.2|0
1651800010000|2022-05-06 01:20:10|876.24|873.44|876.73|873.93|876.73|873.93|876|873.2|0
1651800020000|2022-05-06 01:20:20|876.48|873.68|876.61|873.81|876.61|873.81|876.24|873.44|0
1651800030000|2022-05-06 01:20:30|876.73|873.93|877.21|874.41|877.45|874.65|876.73|873.93|0
1651800040000|2022-05-06 01:20:40|876.97|874.17|876.48|873.68|876.97|874.17|876.48|873.68|0
1651800050000|2022-05-06 01:20:50|876.24|873.44|876.24|873.44|876.24|873.44|875.89|873.09|0
1651800060000|2022-05-06 01:21:00|876.73|873.93|876.48|873.68|876.97|874.17|876.48|873.68|0
1651800070000|2022-05-06 01:21:10|876|873.2|876|873.2|876|873.2|875.89|873.09|0
1651800080000|2022-05-06 01:21:20|876.37|873.57|876.48|873.68|876.48|873.68|876.37|873.57|0
1651800090000|2022-05-06 01:21:30|876.73|873.93|877.69|874.89|877.69|874.89|876.73|873.93|0
1651800100000|2022-05-06 01:21:40|877.45|874.65|877.21|874.41|877.45|874.65|877.21|874.41|0
1651800110000|2022-05-06 01:21:50|877.33|874.53|877.93|875.13|878.06|875.26|877.33|874.53|0
1651800120000|2022-05-06 01:22:00|878.41|875.61|877.69|874.89|878.41|875.61|877.69|874.89|0
1651800130000|2022-05-06 01:22:10|877.93|875.13|877.69|874.89|878.17|875.37|877.69|874.89|0
1651800140000|2022-05-06 01:22:20|877.45|874.65|877.45|874.65|877.57|874.77|877.45|874.65|0
1651800150000|2022-05-06 01:22:30|877.69|874.89|877.21|874.41|877.69|874.89|877.21|874.41|0
1651800160000|2022-05-06 01:22:40|876.97|874.17|876.73|873.93|877.21|874.41|876.73|873.93|0
1651800170000|2022-05-06 01:22:50|876.48|873.68|876.48|873.68|876.48|873.68|876.48|873.68|0
1651800180000|2022-05-06 01:23:00|876.24|873.44|876.24|873.44|876.24|873.44|876.24|873.44|0
1651800190000|2022-05-06 01:23:10|876.48|873.68|876.73|873.93|876.73|873.93|876.48|873.68|0
1651800200000|2022-05-06 01:23:20|876.97|874.17|876.97|874.17|877.21|874.41|876.97|874.17|0
1651800210000|2022-05-06 01:23:30|876.85|874.05|876.85|874.05|876.97|874.17|876.73|873.93|0
1651800220000|2022-05-06 01:23:40|876.73|873.93|876.37|873.57|876.73|873.93|876.37|873.57|0
1651800230000|2022-05-06 01:23:50|876.24|873.44|876.37|873.57|876.48|873.68|876.24|873.44|0
1651800240000|2022-05-06 01:24:00|876.24|873.44|876.24|873.44|876.48|873.68|876.24|873.44|0
1651800250000|2022-05-06 01:24:10|876.73|873.93|876.97|874.17|876.97|874.17|876.61|873.81|0
1651800260000|2022-05-06 01:24:20|876.85|874.05|875.89|873.09|876.85|874.05|875.89|873.09|0
1651800270000|2022-05-06 01:24:30|876|873.2|875.52|872.72|876|873.2|875.52|872.72|0
1651800280000|2022-05-06 01:24:40|875.76|872.96|875.04|872.24|875.76|872.96|875.04|872.24|0
1651800290000|2022-05-06 01:24:50|874.8|872|874.8|872|875.04|872.24|874.8|872|0
1651800300000|2022-05-06 01:25:00|875.04|872.24|875.28|872.48|875.28|872.48|875.04|872.24|0
1651800310000|2022-05-06 01:25:10|874.8|872|874.8|872|874.8|872|874.8|872|0
1651800320000|2022-05-06 01:25:20|874.68|871.88|874.31|871.51|874.68|871.88|874.31|871.51|0
1651800330000|2022-05-06 01:25:30|874.2|871.4|874.31|871.51|874.31|871.51|874.2|871.4|0
1651800340000|2022-05-06 01:25:40|875.04|872.24|875.04|872.24|875.04|872.24|875.04|872.24|0
1651800350000|2022-05-06 01:25:50|874.8|872|874.07|871.27|874.8|872|874.07|871.27|0
1651800360000|2022-05-06 01:26:00|874.31|871.51|874.56|871.76|874.56|871.76|874.31|871.51|0
1651800370000|2022-05-06 01:26:10|874.44|871.64|874.31|871.51|874.44|871.64|874.31|871.51|0
1651800380000|2022-05-06 01:26:20|874.8|872|874.8|872|874.8|872|874.8|872|0
1651800390000|2022-05-06 01:26:30|874.56|871.76|874.56|871.76|874.56|871.76|874.56|871.76|0
1651800400000|2022-05-06 01:26:40|874.8|872|874.31|871.51|874.8|872|874.31|871.51|0
1651800410000|2022-05-06 01:26:50|874.56|871.76|874.31|871.51|874.8|872|874.31|871.51|0
1651800420000|2022-05-06 01:27:00|874.07|871.27|874.07|871.27|874.07|871.27|874.07|871.27|0
1651800430000|2022-05-06 01:27:10|873.35|870.55|873.11|870.31|873.35|870.55|873.11|870.31|0
1651800440000|2022-05-06 01:27:20|872.87|870.07|872.87|870.07|872.87|870.07|872.63|869.83|0
1651800450000|2022-05-06 01:27:30|872.63|869.83|871.9|869.1|872.63|869.83|871.9|869.1|0
1651800460000|2022-05-06 01:27:40|871.66|868.86|871.9|869.1|871.9|869.1|871.42|868.62|0
1651800480000|2022-05-06 01:28:00|872.14|869.34|872.39|869.59|872.39|869.59|872.14|869.34|0
1651800490000|2022-05-06 01:28:10|872.14|869.34|872.14|869.34|872.14|869.34|872.14|869.34|0
1651800500000|2022-05-06 01:28:20|872.39|869.59|872.39|869.59|872.39|869.59|872.14|869.34|0
1651800510000|2022-05-06 01:28:30|871.9|869.1|872.14|869.34|872.14|869.34|871.9|869.1|0
1651800520000|2022-05-06 01:28:40|871.9|869.1|871.9|869.1|871.9|869.1|871.66|868.86|0
1651800530000|2022-05-06 01:28:50|872.14|869.34|872.39|869.59|872.39|869.59|872.14|869.34|0
1651800540000|2022-05-06 01:29:00|871.9|869.1|871.42|868.62|871.9|869.1|871.42|868.62|0
1651800550000|2022-05-06 01:29:10|871.9|869.1|871.18|868.38|871.9|869.1|871.18|868.38|0
1651800560000|2022-05-06 01:29:20|870.94|868.14|870.94|868.14|870.94|868.14|870.46|867.66|0
1651800570000|2022-05-06 01:29:30|870.82|868.02|870.82|868.02|870.82|868.02|870.82|868.02|0
1651800580000|2022-05-06 01:29:40|870.94|868.14|871.18|868.38|871.42|868.62|870.94|868.14|0
1651800600000|2022-05-06 01:30:00|870.94|868.14|871.66|868.86|871.66|868.86|870.94|868.14|0
1651800610000|2022-05-06 01:30:10|871.9|869.1|871.66|868.86|871.9|869.1|871.18|868.38|0
1651800620000|2022-05-06 01:30:20|871.55|868.75|871.9|869.1|872.14|869.34|871.55|868.75|0
1651800630000|2022-05-06 01:30:30|871.55|868.75|871.42|868.62|871.66|868.86|871.42|868.62|0
1651800640000|2022-05-06 01:30:40|871.66|868.86|871.42|868.62|871.66|868.86|871.42|868.62|0
1651800650000|2022-05-06 01:30:50|871.66|868.86|871.66|868.86|871.9|869.1|871.66|868.86|0
1651800660000|2022-05-06 01:31:00|871.79|868.99|872.14|869.34|872.14|869.34|871.66|868.86|0
1651800670000|2022-05-06 01:31:10|872.27|869.47|872.14|869.34|872.51|869.71|872.14|869.34|0
1651800680000|2022-05-06 01:31:20|872.39|869.59|872.14|869.34|872.87|870.07|872.14|869.34|0
1651800690000|2022-05-06 01:31:30|871.9|869.1|871.66|868.86|871.9|869.1|871.42|868.62|0
1651800700000|2022-05-06 01:31:40|871.55|868.75|871.66|868.86|871.66|868.86|871.55|868.75|0
1651800710000|2022-05-06 01:31:50|872.14|869.34|872.14|869.34|872.14|869.34|872.14|869.34|0
1651800720000|2022-05-06 01:32:00|871.9|869.1|872.14|869.34|872.14|869.34|871.66|868.86|0
1651800730000|2022-05-06 01:32:10|872.39|869.59|872.39|869.59|872.39|869.59|872.39|869.59|0
1651800740000|2022-05-06 01:32:20|872.63|869.83|872.39|869.59|872.63|869.83|872.39|869.59|0
1651800750000|2022-05-06 01:32:30|872.51|869.71|872.63|869.83|872.63|869.83|872.39|869.59|0
1651800760000|2022-05-06 01:32:40|871.9|869.1|871.66|868.86|872.14|869.34|871.66|868.86|0
1651800770000|2022-05-06 01:32:50|871.9|869.1|871.9|869.1|871.9|869.1|871.66|868.86|0
1651800780000|2022-05-06 01:33:00|871.66|868.86|872.14|869.34|872.14|869.34|871.66|868.86|0
1651800790000|2022-05-06 01:33:10|872.63|869.83|872.63|869.83|872.75|869.95|872.51|869.71|0
1651800800000|2022-05-06 01:33:20|873.35|870.55|872.63|869.83|873.35|870.55|872.63|869.83|0
1651800810000|2022-05-06 01:33:30|872.87|870.07|873.35|870.55|873.35|870.55|872.75|869.95|0
1651800820000|2022-05-06 01:33:40|873.11|870.31|873.35|870.55|873.35|870.55|873.11|870.31|0
1651800830000|2022-05-06 01:33:50|873.47|870.67|872.87|870.07|873.47|870.67|872.87|870.07|0
1651800840000|2022-05-06 01:34:00|872.63|869.83|872.87|870.07|873.11|870.31|872.63|869.83|0
1651800850000|2022-05-06 01:34:10|873.11|870.31|873.11|870.31|873.11|870.31|872.99|870.19|0
1651800860000|2022-05-06 01:34:20|873.35|870.55|872.63|869.83|873.35|870.55|872.38|869.58|0
1651800870000|2022-05-06 01:34:30|872.87|870.07|872.63|869.83|872.87|870.07|872.38|869.58|0
1651800880000|2022-05-06 01:34:40|872.87|870.07|872.51|869.71|872.87|870.07|872.51|869.71|0
1651800890000|2022-05-06 01:34:50|872.63|869.83|873.59|870.79|873.59|870.79|872.63|869.83|0
1651800900000|2022-05-06 01:35:00|873.35|870.55|873.11|870.31|873.35|870.55|873.11|870.31|0
1651800910000|2022-05-06 01:35:10|873.23|870.43|873.11|870.31|873.23|870.43|873.11|870.31|0
1651800930000|2022-05-06 01:35:30|872.87|870.07|872.63|869.83|872.87|870.07|872.38|869.58|0
1651800940000|2022-05-06 01:35:40|873.11|870.31|873.11|870.31|873.11|870.31|872.87|870.07|0
1651800950000|2022-05-06 01:35:50|872.99|870.19|872.87|870.07|872.99|870.19|872.87|870.07|0
1651800960000|2022-05-06 01:36:00|873.11|870.31|873.59|870.79|873.59|870.79|873.11|870.31|0
1651800970000|2022-05-06 01:36:10|873.35|870.55|873.47|870.67|873.47|870.67|873.23|870.43|0
1651800980000|2022-05-06 01:36:20|873.35|870.55|873.11|870.31|873.35|870.55|873.11|870.31|0
1651800990000|2022-05-06 01:36:30|872.63|869.83|872.87|870.07|872.87|870.07|872.63|869.83|0
1651801010000|2022-05-06 01:36:50|872.63|869.83|872.38|869.58|872.87|870.07|872.38|869.58|0
1651801020000|2022-05-06 01:37:00|871.9|869.1|871.42|868.62|871.9|869.1|871.42|868.62|0
1651801030000|2022-05-06 01:37:10|871.18|868.38|871.42|868.62|871.42|868.62|871.18|868.38|0
1651801040000|2022-05-06 01:37:20|871.18|868.38|870.7|867.9|871.18|868.38|870.7|867.9|0
1651801050000|2022-05-06 01:37:30|870.46|867.66|870.46|867.66|870.7|867.9|870.46|867.66|0
1651801060000|2022-05-06 01:37:40|870.34|867.54|870.46|867.66|870.46|867.66|870.22|867.42|0
1651801070000|2022-05-06 01:37:50|870.7|867.9|870.94|868.14|871.18|868.38|870.7|867.9|0
1651801080000|2022-05-06 01:38:00|870.7|867.9|871.66|868.86|871.66|868.86|870.7|867.9|0
1651801090000|2022-05-06 01:38:10|871.9|869.1|871.9|869.1|871.9|869.1|871.42|868.62|0
1651801100000|2022-05-06 01:38:20|871.66|868.86|872.14|869.34|872.14|869.34|871.66|868.86|0
1651801120000|2022-05-06 01:38:40|871.79|868.99|871.66|868.86|871.9|869.1|871.66|868.86|0
1651801130000|2022-05-06 01:38:50|872.03|869.23|872.14|869.34|872.14|869.34|872.03|869.23|0
1651801140000|2022-05-06 01:39:00|872.38|869.58|872.87|870.07|872.87|870.07|872.38|869.58|0
1651801150000|2022-05-06 01:39:10|873.11|870.31|872.99|870.19|873.11|870.31|872.99|870.19|0
1651801160000|2022-05-06 01:39:20|872.14|869.34|871.9|869.1|873.11|870.31|871.9|869.1|0
1651801170000|2022-05-06 01:39:30|872.27|869.47|871.9|869.1|872.27|869.47|871.9|869.1|0
1651801180000|2022-05-06 01:39:40|871.66|868.86|871.9|869.1|871.9|869.1|871.66|868.86|0
1651801190000|2022-05-06 01:39:50|871.66|868.86|871.9|869.1|871.9|869.1|871.66|868.86|0
1651801200000|2022-05-06 01:40:00|871.66|868.86|871.79|868.99|871.9|869.1|871.66|868.86|0
1651801210000|2022-05-06 01:40:10|872.14|869.34|872.38|869.58|872.63|869.83|872.14|869.34|0
1651801220000|2022-05-06 01:40:20|872.14|869.34|872.03|869.23|872.14|869.34|872.03|869.23|0
1651801230000|2022-05-06 01:40:30|871.66|868.86|871.9|869.1|872.14|869.34|871.66|868.86|0
1651801240000|2022-05-06 01:40:40|872.14|869.34|872.03|869.23|872.14|869.34|872.03|869.23|0
1651801250000|2022-05-06 01:40:50|872.14|869.34|872.27|869.47|872.38|869.58|872.14|869.34|0
1651801260000|2022-05-06 01:41:00|871.9|869.1|871.66|868.86|871.9|869.1|871.66|868.86|0
1651801270000|2022-05-06 01:41:10|871.9|869.1|872.03|869.23|872.14|869.34|871.9|869.1|0
1651801280000|2022-05-06 01:41:20|871.9|869.1|871.66|868.86|871.9|869.1|871.66|868.86|0
1651801290000|2022-05-06 01:41:30|871.9|869.1|871.9|869.1|872.14|869.34|871.79|868.99|0
1651801300000|2022-05-06 01:41:40|872.38|869.58|871.9|869.1|872.38|869.58|871.9|869.1|0
1651801310000|2022-05-06 01:41:50|871.79|868.99|871.66|868.86|871.9|869.1|871.66|868.86|0
1651801320000|2022-05-06 01:42:00|871.42|868.62|871.3|868.5|871.42|868.62|871.18|868.38|0
1651801330000|2022-05-06 01:42:10|871.42|868.62|870.22|867.42|871.42|868.62|870.22|867.42|0
1651801340000|2022-05-06 01:42:20|869.73|866.93|869.25|866.45|869.73|866.93|869.25|866.45|0
1651801350000|2022-05-06 01:42:30|869.49|866.69|869.49|866.69|869.49|866.69|869.25|866.45|0
1651801360000|2022-05-06 01:42:40|870.1|867.3|870.94|868.14|870.94|868.14|870.1|867.3|0
1651801370000|2022-05-06 01:42:50|870.82|868.02|870.7|867.9|870.82|868.02|870.7|867.9|0
1651801380000|2022-05-06 01:43:00|870.94|868.14|870.94|868.14|871.18|868.38|870.94|868.14|0
1651801390000|2022-05-06 01:43:10|870.82|868.02|870.94|868.14|870.94|868.14|870.82|868.02|0
1651801400000|2022-05-06 01:43:20|871.06|868.26|871.42|868.62|871.42|868.62|871.06|868.26|0
1651801410000|2022-05-06 01:43:30|871.3|868.5|871.55|868.75|871.66|868.86|871.3|868.5|0
1651801420000|2022-05-06 01:43:40|871.66|868.86|871.79|868.99|871.9|869.1|871.66|868.86|0
1651801430000|2022-05-06 01:43:50|871.66|868.86|871.66|868.86|871.66|868.86|871.66|868.86|0
1651801440000|2022-05-06 01:44:00|872.03|869.23|872.75|869.95|872.75|869.95|872.03|869.23|0
1651801450000|2022-05-06 01:44:10|873.11|870.31|873.59|870.79|873.59|870.79|873.11|870.31|0
1651801470000|2022-05-06 01:44:30|873.35|870.55|873.23|870.43|873.35|870.55|873.11|870.31|0
1651801480000|2022-05-06 01:44:40|873.35|870.55|873.23|870.43|873.59|870.79|873.23|870.43|0
1651801490000|2022-05-06 01:44:50|872.63|869.83|872.99|870.19|872.99|870.19|872.63|869.83|0
1651801500000|2022-05-06 01:45:00|873.43|870.63|873.31|870.51|873.79|870.99|873.31|870.51|0
1651801520000|2022-05-06 01:45:20|873.55|870.75|873.19|870.39|873.55|870.75|873.19|870.39|0
1651801530000|2022-05-06 01:45:30|873.31|870.51|873.07|870.27|873.31|870.51|872.82|870.02|0
1651801540000|2022-05-06 01:45:40|873.31|870.51|873.07|870.27|873.31|870.51|873.07|870.27|0
1651801550000|2022-05-06 01:45:50|873.31|870.51|873.43|870.63|873.43|870.63|873.31|870.51|0
1651801560000|2022-05-06 01:46:00|873.79|870.99|873.79|870.99|873.79|870.99|873.79|870.99|0
1651801570000|2022-05-06 01:46:10|873.55|870.75|873.55|870.75|873.55|870.75|873.55|870.75|0
1651801580000|2022-05-06 01:46:20|873.79|870.99|873.43|870.63|873.79|870.99|873.43|870.63|0
1651801590000|2022-05-06 01:46:30|873.55|870.75|873.43|870.63|873.55|870.75|873.43|870.63|0
1651801600000|2022-05-06 01:46:40|873.31|870.51|873.07|870.27|873.31|870.51|873.07|870.27|0
1651801610000|2022-05-06 01:46:50|873.19|870.39|872.82|870.02|873.19|870.39|872.82|870.02|0
1651801620000|2022-05-06 01:47:00|873.07|870.27|873.31|870.51|873.31|870.51|873.07|870.27|0
1651801630000|2022-05-06 01:47:10|873.19|870.39|872.34|869.54|873.19|870.39|872.34|869.54|0
1651801640000|2022-05-06 01:47:20|872.1|869.3|872.1|869.3|872.1|869.3|872.1|869.3|0
1651801650000|2022-05-06 01:47:30|871.86|869.06|871.51|868.71|871.86|869.06|871.51|868.71|0
1651801660000|2022-05-06 01:47:40|871.86|869.06|871.86|869.06|871.86|869.06|871.62|868.82|0
1651801670000|2022-05-06 01:47:50|872.34|869.54|871.86|869.06|872.34|869.54|871.86|869.06|0
1651801680000|2022-05-06 01:48:00|871.75|868.95|872.58|869.78|872.58|869.78|871.75|868.95|0
1651801690000|2022-05-06 01:48:10|872.34|869.54|872.82|870.02|872.82|870.02|872.34|869.54|0
1651801700000|2022-05-06 01:48:20|872.34|869.54|872.34|869.54|872.58|869.78|872.34|869.54|0
1651801710000|2022-05-06 01:48:30|872.47|869.67|872.34|869.54|872.58|869.78|872.34|869.54|0
1651801720000|2022-05-06 01:48:40|872.47|869.67|872.34|869.54|872.47|869.67|872.34|869.54|0
1651801730000|2022-05-06 01:48:50|872.58|869.78|873.19|870.39|873.19|870.39|872.58|869.78|0
1651801740000|2022-05-06 01:49:00|873.07|870.27|873.07|870.27|873.31|870.51|873.07|870.27|0
1651801750000|2022-05-06 01:49:10|873.31|870.51|873.55|870.75|873.55|870.75|873.31|870.51|0
1651801760000|2022-05-06 01:49:20|873.31|870.51|873.07|870.27|873.55|870.75|873.07|870.27|0
1651801770000|2022-05-06 01:49:30|873.43|870.63|873.19|870.39|873.43|870.63|873.19|870.39|0
1651801780000|2022-05-06 01:49:40|873.31|870.51|873.55|870.75|873.55|870.75|873.31|870.51|0
1651801790000|2022-05-06 01:49:50|873.79|870.99|873.79|870.99|873.79|870.99|873.67|870.87|0
1651801800000|2022-05-06 01:50:00|873.55|870.75|874.75|871.95|875.23|872.43|873.55|870.75|0
1651801810000|2022-05-06 01:50:10|874.99|872.19|875.23|872.43|875.47|872.67|874.99|872.19|0
1651801820000|2022-05-06 01:50:20|874.99|872.19|874.51|871.71|874.99|872.19|874.51|871.71|0
1651801830000|2022-05-06 01:50:30|874.27|871.47|873.67|870.87|874.27|871.47|873.67|870.87|0
1651801840000|2022-05-06 01:50:40|873.31|870.51|872.71|869.91|873.31|870.51|872.71|869.91|0
1651801850000|2022-05-06 01:50:50|872.58|869.78|873.06|870.26|873.06|870.26|872.58|869.78|0
1651801860000|2022-05-06 01:51:00|873.31|870.51|874.03|871.23|874.03|871.23|873.31|870.51|0
1651801870000|2022-05-06 01:51:10|874.27|871.47|874.03|871.23|874.27|871.47|874.03|871.23|0
1651801880000|2022-05-06 01:51:20|873.91|871.11|873.91|871.11|873.91|871.11|873.91|871.11|0
1651801890000|2022-05-06 01:51:30|873.79|870.99|873.79|870.99|874.03|871.23|873.79|870.99|0
1651801900000|2022-05-06 01:51:40|873.55|870.75|873.79|870.99|873.79|870.99|873.55|870.75|0
1651801910000|2022-05-06 01:51:50|873.55|870.75|873.79|870.99|873.79|870.99|873.55|870.75|0
1651801920000|2022-05-06 01:52:00|873.55|870.75|873.19|870.39|873.55|870.75|873.06|870.26|0
1651801930000|2022-05-06 01:52:10|873.43|870.63|873.43|870.63|873.43|870.63|873.31|870.51|0
1651801940000|2022-05-06 01:52:20|873.31|870.51|873.31|870.51|873.43|870.63|873.31|870.51|0
1651801950000|2022-05-06 01:52:30|873.79|870.99|873.91|871.11|874.03|871.23|873.79|870.99|0
1651801960000|2022-05-06 01:52:40|873.79|870.99|873.67|870.87|873.79|870.99|873.55|870.75|0
1651801970000|2022-05-06 01:52:50|873.55|870.75|873.31|870.51|873.55|870.75|873.31|870.51|0
1651801980000|2022-05-06 01:53:00|873.55|870.75|873.55|870.75|873.67|870.87|873.55|870.75|0
1651801990000|2022-05-06 01:53:10|873.79|870.99|873.91|871.11|873.91|871.11|873.79|870.99|0
1651802000000|2022-05-06 01:53:20|874.03|871.23|873.55|870.75|874.03|871.23|873.55|870.75|0
1651802010000|2022-05-06 01:53:30|873.67|870.87|873.55|870.75|873.79|870.99|873.55|870.75|0
1651802020000|2022-05-06 01:53:40|873.91|871.11|873.91|871.11|874.03|871.23|873.91|871.11|0
1651802030000|2022-05-06 01:53:50|873.79|870.99|873.55|870.75|873.79|870.99|873.55|870.75|0
1651802040000|2022-05-06 01:54:00|873.31|870.51|873.79|870.99|873.79|870.99|873.31|870.51|0
1651802050000|2022-05-06 01:54:10|873.67|870.87|874.03|871.23|874.03|871.23|873.67|870.87|0
1651802060000|2022-05-06 01:54:20|873.79|870.99|874.15|871.35|874.15|871.35|873.79|870.99|0
1651802070000|2022-05-06 01:54:30|874.03|871.23|874.03|871.23|874.03|871.23|874.03|871.23|0
1651802080000|2022-05-06 01:54:40|873.91|871.11|874.03|871.23|874.03|871.23|873.91|871.11|0
1651802090000|2022-05-06 01:54:50|874.27|871.47|874.51|871.71|874.51|871.71|874.27|871.47|0
1651802100000|2022-05-06 01:55:00|874.27|871.47|873.79|870.99|874.27|871.47|873.79|870.99|0
1651802110000|2022-05-06 01:55:10|873.91|871.11|873.79|870.99|873.91|871.11|873.67|870.87|0
1651802120000|2022-05-06 01:55:20|873.67|870.87|873.55|870.75|873.67|870.87|873.55|870.75|0
1651802130000|2022-05-06 01:55:30|873.67|870.87|873.79|870.99|873.79|870.99|873.67|870.87|0
1651802140000|2022-05-06 01:55:40|874.27|871.47|874.15|871.35|874.27|871.47|874.15|871.35|0
1651802150000|2022-05-06 01:55:50|874.03|871.23|874.27|871.47|874.27|871.47|874.03|871.23|0
1651802160000|2022-05-06 01:56:00|874.15|871.35|874.39|871.59|874.39|871.59|874.15|871.35|0
1651802170000|2022-05-06 01:56:10|874.27|871.47|874.15|871.35|874.51|871.71|874.15|871.35|0
1651802180000|2022-05-06 01:56:20|874.27|871.47|873.91|871.11|874.27|871.47|873.79|870.99|0
1651802190000|2022-05-06 01:56:30|873.79|870.99|873.31|870.51|873.79|870.99|873.31|870.51|0
1651802200000|2022-05-06 01:56:40|872.82|870.02|872.71|869.91|872.82|870.02|872.58|869.78|0
1651802210000|2022-05-06 01:56:50|872.82|870.02|872.82|870.02|872.95|870.15|872.82|870.02|0
1651802220000|2022-05-06 01:57:00|872.95|870.15|873.79|870.99|873.79|870.99|872.95|870.15|0
1651802230000|2022-05-06 01:57:10|873.67|870.87|873.67|870.87|873.67|870.87|873.67|870.87|0
1651802240000|2022-05-06 01:57:20|873.79|870.99|873.55|870.75|873.79|870.99|873.55|870.75|0
1651802250000|2022-05-06 01:57:30|873.79|870.99|873.55|870.75|873.79|870.99|873.55|870.75|0
1651802260000|2022-05-06 01:57:40|873.79|870.99|873.79|870.99|873.79|870.99|873.79|870.99|0
1651802270000|2022-05-06 01:57:50|874.03|871.23|874.03|871.23|874.15|871.35|874.03|871.23|0
1651802280000|2022-05-06 01:58:00|874.39|871.59|874.27|871.47|874.39|871.59|874.27|871.47|0
1651802290000|2022-05-06 01:58:10|874.15|871.35|874.27|871.47|874.27|871.47|874.03|871.23|0
1651802300000|2022-05-06 01:58:20|874.03|871.23|873.55|870.75|874.03|871.23|873.55|870.75|0
1651802310000|2022-05-06 01:58:30|873.79|870.99|873.79|870.99|873.79|870.99|873.67|870.87|0
1651802330000|2022-05-06 01:58:50|874.03|871.23|873.79|870.99|874.03|871.23|873.79|870.99|0
1651802340000|2022-05-06 01:59:00|873.67|870.87|873.31|870.51|873.67|870.87|873.31|870.51|0
1651802350000|2022-05-06 01:59:10|873.67|870.87|873.55|870.75|873.67|870.87|873.55|870.75|0
1651802360000|2022-05-06 01:59:20|873.43|870.63|873.55|870.75|873.55|870.75|873.43|870.63|0
1651802370000|2022-05-06 01:59:30|873.3|870.5|872.82|870.02|873.3|870.5|872.82|870.02|0
1651802380000|2022-05-06 01:59:40|873.55|870.75|873.43|870.63|873.55|870.75|873.3|870.5|0
1651802390000|2022-05-06 01:59:50|873.19|870.39|873.06|870.26|873.3|870.5|873.06|870.26|0
1651802400000|2022-05-06 02:00:00|872.82|870.02|873.3|870.5|873.3|870.5|872.82|870.02|0
1651802410000|2022-05-06 02:00:10|873.06|870.26|872.34|869.54|873.06|870.26|872.34|869.54|0
1651802420000|2022-05-06 02:00:20|872.58|869.78|872.34|869.54|872.58|869.78|872.34|869.54|0
1651802430000|2022-05-06 02:00:30|872.23|869.43|871.5|868.7|872.23|869.43|871.5|868.7|0
1651802440000|2022-05-06 02:00:40|871.62|868.82|871.86|869.06|871.86|869.06|871.62|868.82|0
1651802450000|2022-05-06 02:00:50|871.74|868.94|871.74|868.94|871.74|868.94|871.74|868.94|0
1651802460000|2022-05-06 02:01:00|871.62|868.82|871.38|868.58|871.62|868.82|871.38|868.58|0
1651802470000|2022-05-06 02:01:10|871.62|868.82|872.1|869.3|872.1|869.3|871.62|868.82|0
1651802480000|2022-05-06 02:01:20|872.58|869.78|872.58|869.78|872.58|869.78|872.34|869.54|0
1651802490000|2022-05-06 02:01:30|872.34|869.54|872.34|869.54|872.34|869.54|872.34|869.54|0
1651802500000|2022-05-06 02:01:40|872.58|869.78|872.82|870.02|872.82|870.02|872.58|869.78|0
1651802510000|2022-05-06 02:01:50|872.58|869.78|872.34|869.54|872.58|869.78|872.34|869.54|0
1651802520000|2022-05-06 02:02:00|871.99|869.19|871.86|869.06|871.99|869.19|871.62|868.82|0
1651802530000|2022-05-06 02:02:10|871.62|868.82|871.38|868.58|871.62|868.82|871.38|868.58|0
1651802540000|2022-05-06 02:02:20|870.9|868.1|870.78|867.98|870.9|868.1|870.66|867.86|0
1651802550000|2022-05-06 02:02:30|871.14|868.34|871.62|868.82|871.62|868.82|871.14|868.34|0
1651802560000|2022-05-06 02:02:40|872.23|869.43|872.34|869.54|872.34|869.54|872.23|869.43|0
1651802570000|2022-05-06 02:02:50|872.58|869.78|872.82|870.02|872.82|870.02|872.58|869.78|0
1651802580000|2022-05-06 02:03:00|873.06|870.26|873.06|870.26|873.3|870.5|873.06|870.26|0
1651802590000|2022-05-06 02:03:10|873.3|870.5|873.06|870.26|873.3|870.5|873.06|870.26|0
1651802600000|2022-05-06 02:03:20|872.58|869.78|872.1|869.3|872.58|869.78|872.1|869.3|0
1651802610000|2022-05-06 02:03:30|871.99|869.19|872.23|869.43|872.34|869.54|871.99|869.19|0
1651802620000|2022-05-06 02:03:40|872.1|869.3|872.1|869.3|872.34|869.54|872.1|869.3|0
1651802630000|2022-05-06 02:03:50|871.74|868.94|872.1|869.3|872.1|869.3|871.74|868.94|0
1651802640000|2022-05-06 02:04:00|872.34|869.54|872.23|869.43|872.34|869.54|871.86|869.06|0
1651802650000|2022-05-06 02:04:10|872.82|870.02|872.82|870.02|872.82|870.02|872.34|869.54|0
1651802660000|2022-05-06 02:04:20|873.3|870.5|873.19|870.39|873.3|870.5|872.82|870.02|0
1651802670000|2022-05-06 02:04:30|873.3|870.5|873.3|870.5|873.3|870.5|873.3|870.5|0
1651802680000|2022-05-06 02:04:40|873.43|870.63|873.3|870.5|873.67|870.87|873.3|870.5|0
1651802690000|2022-05-06 02:04:50|873.43|870.63|873.06|870.26|873.43|870.63|873.06|870.26|0
1651802700000|2022-05-06 02:05:00|873.3|870.5|873.3|870.5|873.3|870.5|873.06|870.26|0
1651802710000|2022-05-06 02:05:10|873.19|870.39|873.06|870.26|873.19|870.39|872.95|870.15|0
1651802720000|2022-05-06 02:05:20|873.3|870.5|873.3|870.5|873.43|870.63|873.3|870.5|0
1651802730000|2022-05-06 02:05:30|873.06|870.26|873.06|870.26|873.06|870.26|873.06|870.26|0
1651802740000|2022-05-06 02:05:40|873.3|870.5|873.3|870.5|873.3|870.5|873.3|870.5|0
1651802750000|2022-05-06 02:05:50|873.79|870.99|873.55|870.75|873.79|870.99|873.55|870.75|0
1651802760000|2022-05-06 02:06:00|873.67|870.87|873.55|870.75|873.79|870.99|873.55|870.75|0
1651802770000|2022-05-06 02:06:10|873.79|870.99|874.27|871.47|874.27|871.47|873.79|870.99|0
1651802780000|2022-05-06 02:06:20|874.99|872.19|874.27|871.47|874.99|872.19|874.27|871.47|0
1651802790000|2022-05-06 02:06:30|874.15|871.35|873.79|870.99|874.27|871.47|873.79|870.99|0
1651802800000|2022-05-06 02:06:40|874.03|871.23|874.03|871.23|874.03|871.23|874.03|871.23|0
1651802810000|2022-05-06 02:06:50|873.79|870.99|874.27|871.47|874.39|871.59|873.79|870.99|0
1651802820000|2022-05-06 02:07:00|874.51|871.71|874.51|871.71|874.51|871.71|874.51|871.71|0
1651802830000|2022-05-06 02:07:10|874.39|871.59|874.27|871.47|874.51|871.71|874.27|871.47|0
1651802840000|2022-05-06 02:07:20|874.39|871.59|874.27|871.47|874.51|871.71|874.27|871.47|0
1651802850000|2022-05-06 02:07:30|874.03|871.23|874.75|871.95|874.75|871.95|874.03|871.23|0
1651802860000|2022-05-06 02:07:40|874.51|871.71|874.39|871.59|874.63|871.83|874.39|871.59|0
1651802870000|2022-05-06 02:07:50|874.27|871.47|874.27|871.47|874.27|871.47|874.03|871.23|0
1651802880000|2022-05-06 02:08:00|874.51|871.71|874.27|871.47|874.51|871.71|874.27|871.47|0
1651802890000|2022-05-06 02:08:10|874.51|871.71|874.51|871.71|874.51|871.71|874.51|871.71|0
1651802910000|2022-05-06 02:08:30|874.39|871.59|874.51|871.71|874.51|871.71|874.39|871.59|0
1651802920000|2022-05-06 02:08:40|874.75|871.95|874.75|871.95|874.99|872.19|874.75|871.95|0
1651802930000|2022-05-06 02:08:50|874.99|872.19|874.99|872.19|874.99|872.19|874.99|872.19|0
1651802940000|2022-05-06 02:09:00|874.75|871.95|874.51|871.71|874.75|871.95|874.51|871.71|0
1651802950000|2022-05-06 02:09:10|875.23|872.43|875.23|872.43|875.23|872.43|874.99|872.19|0
1651802960000|2022-05-06 02:09:20|874.99|872.19|875.12|872.32|875.23|872.43|874.99|872.19|0
1651802970000|2022-05-06 02:09:30|875.23|872.43|875.23|872.43|875.36|872.56|875.23|872.43|0
1651802980000|2022-05-06 02:09:40|875.36|872.56|875.23|872.43|875.47|872.67|875.23|872.43|0
1651802990000|2022-05-06 02:09:50|875.36|872.56|874.99|872.19|875.36|872.56|874.99|872.19|0
1651803000000|2022-05-06 02:10:00|875.47|872.67|876.08|873.28|876.19|873.39|875.47|872.67|0
1651803010000|2022-05-06 02:10:10|875.95|873.15|875.12|872.32|875.95|873.15|875.12|872.32|0
1651803020000|2022-05-06 02:10:20|875.23|872.43|875.47|872.67|875.47|872.67|875.23|872.43|0
1651803030000|2022-05-06 02:10:30|875.71|872.91|875.95|873.15|875.95|873.15|875.71|872.91|0
1651803040000|2022-05-06 02:10:40|875.71|872.91|875.71|872.91|875.95|873.15|875.71|872.91|0
1651803050000|2022-05-06 02:10:50|875.47|872.67|875.95|873.15|875.95|873.15|875.47|872.67|0
1651803060000|2022-05-06 02:11:00|875.84|873.04|875.84|873.04|875.95|873.15|875.84|873.04|0
1651803070000|2022-05-06 02:11:10|875.95|873.15|875.71|872.91|875.95|873.15|875.71|872.91|0
1651803080000|2022-05-06 02:11:20|875.47|872.67|875.71|872.91|875.71|872.91|875.47|872.67|0
1651803090000|2022-05-06 02:11:30|875.6|872.8|875.23|872.43|875.6|872.8|875.23|872.43|0
1651803110000|2022-05-06 02:11:50|874.99|872.19|874.99|872.19|874.99|872.19|874.51|871.71|0
1651803130000|2022-05-06 02:12:10|874.75|871.95|874.75|871.95|874.75|871.95|874.51|871.71|0
1651803140000|2022-05-06 02:12:20|874.99|872.19|874.75|871.95|874.99|872.19|874.75|871.95|0
1651803150000|2022-05-06 02:12:30|874.87|872.07|874.99|872.19|874.99|872.19|874.87|872.07|0
1651803160000|2022-05-06 02:12:40|874.75|871.95|874.75|871.95|874.75|871.95|874.75|871.95|0
1651803170000|2022-05-06 02:12:50|874.87|872.07|874.99|872.19|874.99|872.19|874.87|872.07|0
1651803180000|2022-05-06 02:13:00|875.23|872.43|875.47|872.67|875.6|872.8|875.23|872.43|0
1651803190000|2022-05-06 02:13:10|875.11|872.31|875.71|872.91|875.71|872.91|875.11|872.31|0
1651803200000|2022-05-06 02:13:20|875.95|873.15|876.08|873.28|876.08|873.28|875.95|873.15|0
1651803210000|2022-05-06 02:13:30|875.95|873.15|875.95|873.15|876.19|873.39|875.95|873.15|0
1651803220000|2022-05-06 02:13:40|876.08|873.28|875.95|873.15|876.19|873.39|875.95|873.15|0
1651803230000|2022-05-06 02:13:50|875.71|872.91|875.71|872.91|875.95|873.15|875.71|872.91|0
1651803240000|2022-05-06 02:14:00|875.95|873.15|875.71|872.91|875.95|873.15|875.71|872.91|0
1651803250000|2022-05-06 02:14:10|875.47|872.67|875.71|872.91|875.71|872.91|875.47|872.67|0
1651803260000|2022-05-06 02:14:20|875.47|872.67|875.71|872.91|875.71|872.91|875.47|872.67|0
1651803270000|2022-05-06 02:14:30|875.47|872.67|875.47|872.67|875.71|872.91|875.47|872.67|0
1651803280000|2022-05-06 02:14:40|875.71|872.91|875.71|872.91|875.71|872.91|875.71|872.91|0
1651803290000|2022-05-06 02:14:50|875.47|872.67|875.47|872.67|875.47|872.67|875.47|872.67|0
1651803300000|2022-05-06 02:15:00|875.23|872.43|875.47|872.67|875.71|872.91|875.23|872.43|0
1651803310000|2022-05-06 02:15:10|875.23|872.43|875.23|872.43|875.47|872.67|875.23|872.43|0
1651803320000|2022-05-06 02:15:20|874.75|871.95|874.75|871.95|874.87|872.07|874.75|871.95|0
1651803330000|2022-05-06 02:15:30|874.63|871.83|874.75|871.95|874.75|871.95|874.63|871.83|0
1651803340000|2022-05-06 02:15:40|874.63|871.83|874.51|871.71|874.75|871.95|874.51|871.71|0
1651803350000|2022-05-06 02:15:50|874.39|871.59|874.51|871.71|874.51|871.71|874.27|871.47|0
1651803370000|2022-05-06 02:16:10|874.75|871.95|874.99|872.19|874.99|872.19|874.75|871.95|0
1651803380000|2022-05-06 02:16:20|875.23|872.43|875.11|872.31|875.23|872.43|874.99|872.19|0
1651803390000|2022-05-06 02:16:30|875.23|872.43|874.99|872.19|875.36|872.56|874.99|872.19|0
1651803400000|2022-05-06 02:16:40|875.23|872.43|874.99|872.19|875.23|872.43|874.99|872.19|0
1651803410000|2022-05-06 02:16:50|874.75|871.95|874.75|871.95|874.87|872.07|874.75|871.95|0
1651803420000|2022-05-06 02:17:00|874.63|871.83|874.75|871.95|874.75|871.95|874.63|871.83|0
1651803430000|2022-05-06 02:17:10|874.51|871.71|874.03|871.23|874.51|871.71|874.03|871.23|0
1651803440000|2022-05-06 02:17:20|874.15|871.35|874.03|871.23|874.15|871.35|874.03|871.23|0
1651803450000|2022-05-06 02:17:30|873.78|870.98|873.78|870.98|873.78|870.98|873.78|870.98|0
1651803460000|2022-05-06 02:17:40|873.06|870.26|872.82|870.02|873.06|870.26|872.71|869.91|0
1651803470000|2022-05-06 02:17:50|873.06|870.26|873.06|870.26|873.06|870.26|873.06|870.26|0
1651803480000|2022-05-06 02:18:00|872.82|870.02|873.19|870.39|873.19|870.39|872.82|870.02|0
1651803490000|2022-05-06 02:18:10|873.06|870.26|873.06|870.26|873.19|870.39|873.06|870.26|0
1651803500000|2022-05-06 02:18:20|872.95|870.15|872.58|869.78|872.95|870.15|872.58|869.78|0
1651803510000|2022-05-06 02:18:30|872.34|869.54|872.47|869.67|872.47|869.67|872.22|869.42|0
1651803520000|2022-05-06 02:18:40|872.82|870.02|872.82|870.02|872.82|870.02|872.82|870.02|0
1651803530000|2022-05-06 02:18:50|872.58|869.78|872.58|869.78|872.58|869.78|872.58|869.78|0
1651803540000|2022-05-06 02:19:00|872.47|869.67|872.34|869.54|872.47|869.67|872.34|869.54|0
1651803550000|2022-05-06 02:19:10|872.47|869.67|872.47|869.67|872.47|869.67|872.47|869.67|0
1651803560000|2022-05-06 02:19:20|872.34|869.54|872.47|869.67|872.47|869.67|871.86|869.06|0
1651803570000|2022-05-06 02:19:30|872.82|870.02|872.82|870.02|872.82|870.02|872.82|870.02|0
1651803580000|2022-05-06 02:19:40|873.06|870.26|873.06|870.26|873.06|870.26|873.06|870.26|0
1651803590000|2022-05-06 02:19:50|873.3|870.5|873.06|870.26|873.3|870.5|873.06|870.26|0
1651803600000|2022-05-06 02:20:00|873.3|870.5|873.78|870.98|873.78|870.98|873.3|870.5|0
1651803610000|2022-05-06 02:20:10|874.03|871.23|873.78|870.98|874.03|871.23|873.78|870.98|0
1651803630000|2022-05-06 02:20:30|874.03|871.23|874.03|871.23|874.03|871.23|874.03|871.23|0
1651803640000|2022-05-06 02:20:40|874.27|871.47|873.78|870.98|874.27|871.47|873.78|870.98|0
1651803650000|2022-05-06 02:20:50|873.54|870.74|873.54|870.74|873.67|870.87|873.54|870.74|0
1651803660000|2022-05-06 02:21:00|873.67|870.87|873.67|870.87|873.78|870.98|873.54|870.74|0
1651803670000|2022-05-06 02:21:10|874.03|871.23|874.03|871.23|874.03|871.23|874.03|871.23|0
1651803690000|2022-05-06 02:21:30|874.27|871.47|873.91|871.11|874.27|871.47|873.91|871.11|0
1651803700000|2022-05-06 02:21:40|873.78|870.98|873.78|870.98|873.78|870.98|873.78|870.98|0
1651803710000|2022-05-06 02:21:50|873.54|870.74|873.54|870.74|873.54|870.74|873.54|870.74|0
1651803720000|2022-05-06 02:22:00|873.67|870.87|873.54|870.74|873.78|870.98|873.54|870.74|0
1651803730000|2022-05-06 02:22:10|873.78|870.98|873.54|870.74|873.78|870.98|873.54|870.74|0
1651803740000|2022-05-06 02:22:20|873.3|870.5|873.3|870.5|873.3|870.5|873.3|870.5|0
1651803750000|2022-05-06 02:22:30|873.06|870.26|873.06|870.26|873.06|870.26|873.06|870.26|0
1651803760000|2022-05-06 02:22:40|873.3|870.5|873.3|870.5|873.3|870.5|873.3|870.5|0
1651803770000|2022-05-06 02:22:50|873.06|870.26|873.06|870.26|873.06|870.26|873.06|870.26|0
1651803780000|2022-05-06 02:23:00|873.3|870.5|873.06|870.26|873.3|870.5|873.06|870.26|0
1651803790000|2022-05-06 02:23:10|872.82|870.02|872.82|870.02|872.82|870.02|872.82|870.02|0
1651803800000|2022-05-06 02:23:20|872.95|870.15|872.95|870.15|872.95|870.15|872.95|870.15|0
1651803810000|2022-05-06 02:23:30|872.82|870.02|872.82|870.02|872.82|870.02|872.82|870.02|0
1651803840000|2022-05-06 02:24:00|873.06|870.26|873.06|870.26|873.06|870.26|873.06|870.26|0
1651803850000|2022-05-06 02:24:10|873.3|870.5|873.06|870.26|873.54|870.74|873.06|870.26|0
1651803870000|2022-05-06 02:24:30|873.3|870.5|873.54|870.74|873.54|870.74|873.3|870.5|0
1651803880000|2022-05-06 02:24:40|873.43|870.63|873.3|870.5|873.54|870.74|873.3|870.5|0
1651803890000|2022-05-06 02:24:50|873.54|870.74|873.54|870.74|873.54|870.74|873.54|870.74|0
1651803900000|2022-05-06 02:25:00|873.43|870.63|873.3|870.5|873.43|870.63|873.3|870.5|0
1651803910000|2022-05-06 02:25:10|873.06|870.26|873.06|870.26|873.06|870.26|873.06|870.26|0
1651803920000|2022-05-06 02:25:20|873.3|870.5|873.78|870.98|873.78|870.98|873.3|870.5|0
1651803930000|2022-05-06 02:25:30|874.03|871.23|873.78|870.98|874.03|871.23|873.78|870.98|0
1651803940000|2022-05-06 02:25:40|873.54|870.74|873.67|870.87|873.67|870.87|873.54|870.74|0
1651803950000|2022-05-06 02:25:50|873.54|870.74|872.82|870.02|873.54|870.74|872.82|870.02|0
1651803960000|2022-05-06 02:26:00|872.95|870.15|872.95|870.15|872.95|870.15|872.95|870.15|0
1651803970000|2022-05-06 02:26:10|873.43|870.63|873.06|870.26|873.43|870.63|873.06|870.26|0
1651803980000|2022-05-06 02:26:20|873.3|870.5|873.54|870.74|873.54|870.74|873.3|870.5|0
1651804010000|2022-05-06 02:26:50|873.3|870.5|873.54|870.74|873.54|870.74|873.3|870.5|0
1651804020000|2022-05-06 02:27:00|873.3|870.5|872.82|870.02|873.3|870.5|872.82|870.02|0
1651804030000|2022-05-06 02:27:10|872.58|869.78|872.34|869.54|872.58|869.78|872.34|869.54|0
1651804040000|2022-05-06 02:27:20|871.98|869.18|871.98|869.18|871.98|869.18|871.98|869.18|0
1651804050000|2022-05-06 02:27:30|871.86|869.06|872.1|869.3|872.1|869.3|871.86|869.06|0
1651804060000|2022-05-06 02:27:40|872.34|869.54|872.34|869.54|872.34|869.54|872.34|869.54|0
1651804070000|2022-05-06 02:27:50|872.46|869.66|872.58|869.78|872.58|869.78|872.46|869.66|0
1651804080000|2022-05-06 02:28:00|872.34|869.54|871.86|869.06|872.34|869.54|871.86|869.06|0
1651804110000|2022-05-06 02:28:30|871.62|868.82|870.65|867.85|871.62|868.82|870.65|867.85|0
1651804130000|2022-05-06 02:28:50|870.41|867.61|870.17|867.37|870.41|867.61|870.17|867.37|0
1651804140000|2022-05-06 02:29:00|869.93|867.13|869.69|866.89|869.93|867.13|869.69|866.89|0
1651804150000|2022-05-06 02:29:10|869.82|867.02|869.93|867.13|870.17|867.37|869.82|867.02|0
1651804160000|2022-05-06 02:29:20|869.69|866.89|869.21|866.41|869.69|866.89|869.21|866.41|0
1651804170000|2022-05-06 02:29:30|868.73|865.93|869.93|867.13|869.93|867.13|868.73|865.93|0
1651804180000|2022-05-06 02:29:40|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651804190000|2022-05-06 02:29:50|869.58|866.78|869.45|866.65|869.58|866.78|869.45|866.65|0
1651804200000|2022-05-06 02:30:00|869.21|866.41|868.85|866.05|869.21|866.41|868.37|865.57|0
1651804210000|2022-05-06 02:30:10|868.37|865.57|868.25|865.45|868.49|865.69|868.25|865.45|0
1651804220000|2022-05-06 02:30:20|868.37|865.57|868.49|865.69|868.73|865.93|868.37|865.57|0
1651804230000|2022-05-06 02:30:30|868.25|865.45|868.13|865.33|868.25|865.45|868.13|865.33|0
1651804240000|2022-05-06 02:30:40|868.25|865.45|867.77|864.97|868.25|865.45|867.53|864.73|0
1651804250000|2022-05-06 02:30:50|867.29|864.49|867.53|864.73|867.77|864.97|867.29|864.49|0
1651804260000|2022-05-06 02:31:00|867.29|864.49|867.05|864.25|867.29|864.49|866.8|864|0
1651804270000|2022-05-06 02:31:10|867.29|864.49|867.77|864.97|867.77|864.97|867.29|864.49|0
1651804280000|2022-05-06 02:31:20|867.53|864.73|867.29|864.49|867.53|864.73|867.29|864.49|0
1651804290000|2022-05-06 02:31:30|867.53|864.73|867.53|864.73|867.53|864.73|867.53|864.73|0
1651804300000|2022-05-06 02:31:40|867.05|864.25|867.53|864.73|867.53|864.73|867.05|864.25|0
1651804310000|2022-05-06 02:31:50|867.29|864.49|867.41|864.61|867.41|864.61|867.05|864.25|0
1651804320000|2022-05-06 02:32:00|867.53|864.73|867.77|864.97|867.77|864.97|867.53|864.73|0
1651804330000|2022-05-06 02:32:10|868.01|865.21|868.01|865.21|868.01|865.21|868.01|865.21|0
1651804350000|2022-05-06 02:32:30|868.73|865.93|868.25|865.45|868.97|866.17|868.25|865.45|0
1651804360000|2022-05-06 02:32:40|868.37|865.57|868.49|865.69|868.49|865.69|868.25|865.45|0
1651804370000|2022-05-06 02:32:50|868.73|865.93|868.73|865.93|868.73|865.93|868.73|865.93|0
1651804380000|2022-05-06 02:33:00|868.01|865.21|868.01|865.21|868.01|865.21|868.01|865.21|0
1651804390000|2022-05-06 02:33:10|867.53|864.73|867.77|864.97|867.77|864.97|867.53|864.73|0
1651804400000|2022-05-06 02:33:20|868.01|865.21|867.77|864.97|868.01|865.21|867.53|864.73|0
1651804410000|2022-05-06 02:33:30|868.01|865.21|868.25|865.45|868.25|865.45|868.01|865.21|0
1651804420000|2022-05-06 02:33:40|868.49|865.69|868.49|865.69|868.49|865.69|868.49|865.69|0
1651804430000|2022-05-06 02:33:50|868.61|865.81|868.49|865.69|868.61|865.81|868.49|865.69|0
1651804440000|2022-05-06 02:34:00|868.73|865.93|868.49|865.69|868.73|865.93|868.49|865.69|0
1651804450000|2022-05-06 02:34:10|868.25|865.45|868.25|865.45|868.25|865.45|868.25|865.45|0
1651804460000|2022-05-06 02:34:20|868.73|865.93|868.73|865.93|868.97|866.17|868.73|865.93|0
1651804470000|2022-05-06 02:34:30|868.97|866.17|868.97|866.17|868.97|866.17|868.97|866.17|0
1651804480000|2022-05-06 02:34:40|869.21|866.41|868.97|866.17|869.21|866.41|868.97|866.17|0
1651804490000|2022-05-06 02:34:50|869.09|866.29|868.97|866.17|869.09|866.29|868.97|866.17|0
1651804500000|2022-05-06 02:35:00|868.73|865.93|869.21|866.41|869.21|866.41|868.73|865.93|0
1651804510000|2022-05-06 02:35:10|868.97|866.17|869.21|866.41|869.21|866.41|868.97|866.17|0
1651804520000|2022-05-06 02:35:20|869.33|866.53|869.21|866.41|869.33|866.53|869.21|866.41|0
1651804530000|2022-05-06 02:35:30|869.33|866.53|868.97|866.17|869.33|866.53|868.97|866.17|0
1651804540000|2022-05-06 02:35:40|868.73|865.93|869.21|866.41|869.21|866.41|868.73|865.93|0
1651804550000|2022-05-06 02:35:50|869.45|866.65|869.21|866.41|869.45|866.65|869.21|866.41|0
1651804560000|2022-05-06 02:36:00|869.69|866.89|869.58|866.78|869.69|866.89|869.45|866.65|0
1651804570000|2022-05-06 02:36:10|869.45|866.65|869.21|866.41|869.45|866.65|869.21|866.41|0
1651804580000|2022-05-06 02:36:20|869.45|866.65|869.33|866.53|869.45|866.65|869.33|866.53|0
1651804590000|2022-05-06 02:36:30|869.45|866.65|869.33|866.53|869.45|866.65|869.33|866.53|0
1651804600000|2022-05-06 02:36:40|869.45|866.65|869.82|867.02|869.82|867.02|869.45|866.65|0
1651804610000|2022-05-06 02:36:50|869.93|867.13|869.93|867.13|869.93|867.13|869.82|867.02|0
1651804620000|2022-05-06 02:37:00|870.17|867.37|870.3|867.5|870.3|867.5|870.17|867.37|0
1651804630000|2022-05-06 02:37:10|870.41|867.61|870.65|867.85|870.65|867.85|870.41|867.61|0
1651804640000|2022-05-06 02:37:20|870.41|867.61|870.41|867.61|870.41|867.61|870.41|867.61|0
1651804650000|2022-05-06 02:37:30|870.65|867.85|870.41|867.61|870.65|867.85|870.41|867.61|0
1651804670000|2022-05-06 02:37:50|870.17|867.37|869.93|867.13|870.17|867.37|869.93|867.13|0
1651804710000|2022-05-06 02:38:30|869.82|867.02|869.69|866.89|869.82|867.02|869.69|866.89|0
1651804720000|2022-05-06 02:38:40|869.45|866.65|869.45|866.65|869.69|866.89|869.45|866.65|0
1651804730000|2022-05-06 02:38:50|869.21|866.41|869.45|866.65|869.45|866.65|869.21|866.41|0
1651804740000|2022-05-06 02:39:00|869.69|866.89|869.82|867.02|869.93|867.13|869.69|866.89|0
1651804750000|2022-05-06 02:39:10|869.93|867.13|870.17|867.37|870.17|867.37|869.93|867.13|0
1651804760000|2022-05-06 02:39:20|869.93|867.13|870.41|867.61|870.41|867.61|869.93|867.13|0
1651804780000|2022-05-06 02:39:40|870.54|867.74|870.65|867.85|870.65|867.85|870.54|867.74|0
1651804790000|2022-05-06 02:39:50|870.41|867.61|870.54|867.74|870.54|867.74|870.41|867.61|0
1651804800000|2022-05-06 02:40:00|870.89|868.09|870.65|867.85|870.89|868.09|870.65|867.85|0
1651804810000|2022-05-06 02:40:10|870.89|868.09|870.89|868.09|870.89|868.09|870.89|868.09|0
1651804820000|2022-05-06 02:40:20|871.13|868.33|871.13|868.33|871.62|868.82|871.13|868.33|0
1651804830000|2022-05-06 02:40:30|870.89|868.09|871.13|868.33|871.13|868.33|870.89|868.09|0
1651804840000|2022-05-06 02:40:40|871.38|868.58|871.38|868.58|871.38|868.58|871.13|868.33|0
1651804850000|2022-05-06 02:40:50|871.13|868.33|870.65|867.85|871.13|868.33|870.65|867.85|0
1651804860000|2022-05-06 02:41:00|870.89|868.09|871.13|868.33|871.13|868.33|870.89|868.09|0
1651804870000|2022-05-06 02:41:10|870.89|868.09|871.13|868.33|871.13|868.33|870.89|868.09|0
1651804890000|2022-05-06 02:41:30|871.38|868.58|871.38|868.58|871.38|868.58|871.38|868.58|0
1651804900000|2022-05-06 02:41:40|871.62|868.82|871.5|868.7|871.62|868.82|871.5|868.7|0
1651804910000|2022-05-06 02:41:50|871.38|868.58|871.38|868.58|871.38|868.58|871.02|868.22|0
1651804920000|2022-05-06 02:42:00|871.13|868.33|871.38|868.58|871.38|868.58|871.13|868.33|0
1651804930000|2022-05-06 02:42:10|871.13|868.33|871.13|868.33|871.13|868.33|870.89|868.09|0
1651804940000|2022-05-06 02:42:20|871.38|868.58|870.89|868.09|871.38|868.58|870.89|868.09|0
1651804950000|2022-05-06 02:42:30|871.13|868.33|871.13|868.33|871.13|868.33|871.13|868.33|0
1651804960000|2022-05-06 02:42:40|870.89|868.09|871.13|868.33|871.13|868.33|870.89|868.09|0
1651804980000|2022-05-06 02:43:00|870.89|868.09|870.41|867.61|870.89|868.09|870.41|867.61|0
1651804990000|2022-05-06 02:43:10|870.65|867.85|870.89|868.09|871.13|868.33|870.65|867.85|0
1651805000000|2022-05-06 02:43:20|870.65|867.85|870.78|867.98|870.89|868.09|870.65|867.85|0
1651805010000|2022-05-06 02:43:30|870.65|867.85|870.89|868.09|870.89|868.09|870.65|867.85|0
1651805020000|2022-05-06 02:43:40|871.13|868.33|871.37|868.57|871.37|868.57|871.13|868.33|0
1651805030000|2022-05-06 02:43:50|871.62|868.82|871.37|868.57|871.62|868.82|871.37|868.57|0
1651805040000|2022-05-06 02:44:00|871.62|868.82|871.37|868.57|871.62|868.82|871.37|868.57|0
1651805050000|2022-05-06 02:44:10|871.13|868.33|870.89|868.09|871.13|868.33|870.89|868.09|0
1651805060000|2022-05-06 02:44:20|870.65|867.85|870.89|868.09|870.89|868.09|870.65|867.85|0
1651805070000|2022-05-06 02:44:30|870.78|867.98|870.89|868.09|870.89|868.09|870.78|867.98|0
1651805080000|2022-05-06 02:44:40|870.65|867.85|870.78|867.98|870.89|868.09|870.65|867.85|0
1651805090000|2022-05-06 02:44:50|870.65|867.85|870.89|868.09|871.02|868.22|870.65|867.85|0
1651805110000|2022-05-06 02:45:10|871.13|868.33|871.02|868.22|871.13|868.33|871.02|868.22|0
1651805120000|2022-05-06 02:45:20|871.13|868.33|871.62|868.82|871.86|869.06|871.13|868.33|0
1651805130000|2022-05-06 02:45:30|871.86|869.06|871.37|868.57|871.86|869.06|871.37|868.57|0
1651805140000|2022-05-06 02:45:40|871.62|868.82|871.37|868.57|871.62|868.82|871.37|868.57|0
1651805150000|2022-05-06 02:45:50|871.13|868.33|870.89|868.09|871.13|868.33|870.89|868.09|0
1651805160000|2022-05-06 02:46:00|870.78|867.98|870.65|867.85|870.89|868.09|870.65|867.85|0
1651805170000|2022-05-06 02:46:10|870.54|867.74|870.41|867.61|870.54|867.74|870.41|867.61|0
1651805180000|2022-05-06 02:46:20|870.54|867.74|870.41|867.61|870.54|867.74|870.41|867.61|0
1651805190000|2022-05-06 02:46:30|870.65|867.85|870.41|867.61|870.65|867.85|870.41|867.61|0
1651805210000|2022-05-06 02:46:50|870.3|867.5|870.41|867.61|870.41|867.61|870.3|867.5|0
1651805220000|2022-05-06 02:47:00|870.3|867.5|870.41|867.61|870.41|867.61|870.3|867.5|0
1651805230000|2022-05-06 02:47:10|870.3|867.5|870.17|867.37|870.3|867.5|869.93|867.13|0
1651805240000|2022-05-06 02:47:20|870.06|867.26|870.17|867.37|870.17|867.37|870.06|867.26|0
1651805260000|2022-05-06 02:47:40|869.93|867.13|870.17|867.37|870.17|867.37|869.93|867.13|0
1651805270000|2022-05-06 02:47:50|870.41|867.61|869.93|867.13|870.41|867.61|869.93|867.13|0
1651805280000|2022-05-06 02:48:00|869.69|866.89|869.69|866.89|869.69|866.89|869.69|866.89|0
1651805290000|2022-05-06 02:48:10|869.45|866.65|869.21|866.41|869.45|866.65|869.09|866.29|0
1651805300000|2022-05-06 02:48:20|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651805310000|2022-05-06 02:48:30|869.21|866.41|869.45|866.65|869.45|866.65|869.21|866.41|0
1651805320000|2022-05-06 02:48:40|869.93|867.13|869.93|867.13|869.93|867.13|869.69|866.89|0
1651805330000|2022-05-06 02:48:50|870.17|867.37|870.06|867.26|870.17|867.37|869.93|867.13|0
1651805340000|2022-05-06 02:49:00|870.17|867.37|869.93|867.13|870.17|867.37|869.93|867.13|0
1651805350000|2022-05-06 02:49:10|870.06|867.26|869.21|866.41|870.06|867.26|869.21|866.41|0
1651805370000|2022-05-06 02:49:30|869.45|866.65|869.21|866.41|869.45|866.65|869.21|866.41|0
1651805380000|2022-05-06 02:49:40|868.73|865.93|868.73|865.93|868.73|865.93|868.73|865.93|0
1651805390000|2022-05-06 02:49:50|868.97|866.17|868.73|865.93|868.97|866.17|868.73|865.93|0
1651805400000|2022-05-06 02:50:00|869.21|866.41|868.97|866.17|869.21|866.41|868.97|866.17|0
1651805410000|2022-05-06 02:50:10|868.73|865.93|868.97|866.17|868.97|866.17|868.73|865.93|0
1651805420000|2022-05-06 02:50:20|868.85|866.05|868.97|866.17|869.21|866.41|868.73|865.93|0
1651805430000|2022-05-06 02:50:30|869.21|866.41|868.85|866.05|869.21|866.41|868.73|865.93|0
1651805450000|2022-05-06 02:50:50|868.73|865.93|868.97|866.17|868.97|866.17|868.73|865.93|0
1651805460000|2022-05-06 02:51:00|868.85|866.05|868.73|865.93|868.97|866.17|868.73|865.93|0
1651805470000|2022-05-06 02:51:10|868.49|865.69|869.21|866.41|869.21|866.41|868.49|865.69|0
1651805480000|2022-05-06 02:51:20|869.09|866.29|869.09|866.29|869.21|866.41|868.97|866.17|0
1651805490000|2022-05-06 02:51:30|869.21|866.41|869.21|866.41|869.45|866.65|869.21|866.41|0
1651805500000|2022-05-06 02:51:40|869.33|866.53|869.45|866.65|869.45|866.65|869.33|866.53|0
1651805510000|2022-05-06 02:51:50|869.33|866.53|869.33|866.53|869.33|866.53|869.21|866.41|0
1651805520000|2022-05-06 02:52:00|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651805530000|2022-05-06 02:52:10|869.33|866.53|869.33|866.53|869.33|866.53|869.33|866.53|0
1651805540000|2022-05-06 02:52:20|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651805550000|2022-05-06 02:52:30|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651805560000|2022-05-06 02:52:40|868.97|866.17|868.97|866.17|869.09|866.29|868.97|866.17|0
1651805570000|2022-05-06 02:52:50|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651805580000|2022-05-06 02:53:00|868.97|866.17|868.73|865.93|868.97|866.17|868.73|865.93|0
1651805590000|2022-05-06 02:53:10|868.97|866.17|868.49|865.69|868.97|866.17|868.49|865.69|0
1651805600000|2022-05-06 02:53:20|868.37|865.57|867.76|864.96|868.37|865.57|867.76|864.96|0
1651805610000|2022-05-06 02:53:30|867.89|865.09|867.76|864.96|867.89|865.09|867.76|864.96|0
1651805620000|2022-05-06 02:53:40|867.89|865.09|868.01|865.21|868.01|865.21|867.76|864.96|0
1651805630000|2022-05-06 02:53:50|868.37|865.57|868.73|865.93|868.73|865.93|868.37|865.57|0
1651805640000|2022-05-06 02:54:00|868.37|865.57|867.76|864.96|868.49|865.69|867.76|864.96|0
1651805650000|2022-05-06 02:54:10|868.13|865.33|868.73|865.93|868.73|865.93|868.13|865.33|0
1651805660000|2022-05-06 02:54:20|868.61|865.81|868.49|865.69|868.61|865.81|868.49|865.69|0
1651805670000|2022-05-06 02:54:30|868.73|865.93|868.61|865.81|868.73|865.93|868.61|865.81|0
1651805680000|2022-05-06 02:54:40|868.73|865.93|868.73|865.93|868.73|865.93|868.61|865.81|0
1651805690000|2022-05-06 02:54:50|868.37|865.57|868.01|865.21|868.37|865.57|868.01|865.21|0
1651805710000|2022-05-06 02:55:10|868|865.2|867.89|865.09|868|865.2|867.89|865.09|0
1651805720000|2022-05-06 02:55:20|868.25|865.45|868.13|865.33|868.25|865.45|868|865.2|0
1651805730000|2022-05-06 02:55:30|868.25|865.45|868.25|865.45|868.37|865.57|868.25|865.45|0
1651805740000|2022-05-06 02:55:40|868.49|865.69|868.25|865.45|868.49|865.69|868.25|865.45|0
1651805750000|2022-05-06 02:55:50|868|865.2|868.13|865.33|868.13|865.33|868|865.2|0
1651805760000|2022-05-06 02:56:00|868|865.2|868.25|865.45|868.25|865.45|868|865.2|0
1651805770000|2022-05-06 02:56:10|868|865.2|868|865.2|868|865.2|868|865.2|0
1651805790000|2022-05-06 02:56:30|867.76|864.96|868|865.2|868|865.2|867.76|864.96|0
1651805800000|2022-05-06 02:56:40|867.76|864.96|867.89|865.09|867.89|865.09|867.76|864.96|0
1651805810000|2022-05-06 02:56:50|867.76|864.96|867.52|864.72|867.76|864.96|867.52|864.72|0
1651805820000|2022-05-06 02:57:00|867.28|864.48|867.04|864.24|867.28|864.48|867.04|864.24|0
1651805830000|2022-05-06 02:57:10|867.41|864.61|867.28|864.48|867.41|864.61|867.28|864.48|0
1651805840000|2022-05-06 02:57:20|867.04|864.24|867.04|864.24|867.04|864.24|867.04|864.24|0
1651805860000|2022-05-06 02:57:40|866.8|864|866.8|864|867.04|864.24|866.8|864|0
1651805870000|2022-05-06 02:57:50|866.56|863.76|867.04|864.24|867.04|864.24|866.56|863.76|0
1651805880000|2022-05-06 02:58:00|867.17|864.37|867.17|864.37|867.17|864.37|867.17|864.37|0
1651805890000|2022-05-06 02:58:10|867.28|864.48|867.28|864.48|867.28|864.48|867.04|864.24|0
1651805900000|2022-05-06 02:58:20|867.52|864.72|867.52|864.72|867.52|864.72|867.41|864.61|0
1651805910000|2022-05-06 02:58:30|867.41|864.61|867.17|864.37|867.41|864.61|867.04|864.24|0
1651805920000|2022-05-06 02:58:40|867.28|864.48|867.65|864.85|867.65|864.85|867.28|864.48|0
1651805930000|2022-05-06 02:58:50|867.76|864.96|867.65|864.85|867.76|864.96|867.65|864.85|0
1651805940000|2022-05-06 02:59:00|867.76|864.96|867.76|864.96|867.89|865.09|867.76|864.96|0
1651805950000|2022-05-06 02:59:10|868.25|865.45|868|865.2|868.25|865.45|868|865.2|0
1651805960000|2022-05-06 02:59:20|867.52|864.72|867.89|865.09|867.89|865.09|867.52|864.72|0
1651805970000|2022-05-06 02:59:30|867.76|864.96|867.52|864.72|867.76|864.96|867.52|864.72|0
1651805980000|2022-05-06 02:59:40|867.76|864.96|867.76|864.96|867.76|864.96|867.76|864.96|0
1651805990000|2022-05-06 02:59:50|867.89|865.09|867.89|865.09|867.89|865.09|867.89|865.09|0
1651806000000|2022-05-06 03:00:00|867.76|864.96|866.8|864|867.76|864.96|866.8|864|0
1651806010000|2022-05-06 03:00:10|866.56|863.76|866.56|863.76|866.56|863.76|866.56|863.76|0
1651806020000|2022-05-06 03:00:20|866.08|863.28|865.6|862.8|866.08|863.28|865.6|862.8|0
1651806030000|2022-05-06 03:00:30|865.48|862.68|866.08|863.28|866.32|863.52|865.48|862.68|0
1651806040000|2022-05-06 03:00:40|865.72|862.92|865.36|862.56|865.72|862.92|865.36|862.56|0
1651806050000|2022-05-06 03:00:50|864.88|862.08|864.88|862.08|865.12|862.32|864.88|862.08|0
1651806060000|2022-05-06 03:01:00|865.24|862.44|865.84|863.04|865.84|863.04|865.24|862.44|0
1651806070000|2022-05-06 03:01:10|866.32|863.52|866.21|863.41|866.32|863.52|866.21|863.41|0
1651806080000|2022-05-06 03:01:20|866.32|863.52|866.45|863.65|866.56|863.76|866.32|863.52|0
1651806090000|2022-05-06 03:01:30|866.32|863.52|866.32|863.52|866.32|863.52|866.32|863.52|0
1651806100000|2022-05-06 03:01:40|866.45|863.65|866.56|863.76|866.56|863.76|866.45|863.65|0
1651806110000|2022-05-06 03:01:50|866.8|864|867.04|864.24|867.04|864.24|866.8|864|0
1651806120000|2022-05-06 03:02:00|867.28|864.48|867.04|864.24|867.28|864.48|867.04|864.24|0
1651806130000|2022-05-06 03:02:10|866.8|864|867.04|864.24|867.04|864.24|866.8|864|0
1651806140000|2022-05-06 03:02:20|866.8|864|866.69|863.89|866.8|864|866.69|863.89|0
1651806150000|2022-05-06 03:02:30|866.8|864|867.04|864.24|867.04|864.24|866.8|864|0
1651806160000|2022-05-06 03:02:40|866.8|864|866.8|864|866.8|864|866.8|864|0
1651806170000|2022-05-06 03:02:50|866.56|863.76|866.56|863.76|866.56|863.76|866.56|863.76|0
1651806180000|2022-05-06 03:03:00|866.8|864|866.56|863.76|866.8|864|866.56|863.76|0
1651806190000|2022-05-06 03:03:10|866.32|863.52|866.45|863.65|866.69|863.89|866.32|863.52|0
1651806200000|2022-05-06 03:03:20|866.32|863.52|866.8|864|866.8|864|866.32|863.52|0
1651806210000|2022-05-06 03:03:30|866.56|863.76|866.69|863.89|866.69|863.89|866.56|863.76|0
1651806220000|2022-05-06 03:03:40|866.56|863.76|866.69|863.89|866.8|864|866.56|863.76|0
1651806230000|2022-05-06 03:03:50|866.8|864|866.8|864|866.8|864|866.8|864|0
1651806240000|2022-05-06 03:04:00|867.04|864.24|867.17|864.37|867.28|864.48|867.04|864.24|0
1651806250000|2022-05-06 03:04:10|867.28|864.48|867.17|864.37|867.28|864.48|867.17|864.37|0
1651806260000|2022-05-06 03:04:20|867.28|864.48|867.28|864.48|867.28|864.48|867.28|864.48|0
1651806270000|2022-05-06 03:04:30|867.41|864.61|867.17|864.37|867.41|864.61|867.17|864.37|0
1651806280000|2022-05-06 03:04:40|867.04|864.24|867.04|864.24|867.04|864.24|867.04|864.24|0
1651806290000|2022-05-06 03:04:50|867.17|864.37|867.17|864.37|867.17|864.37|867.04|864.24|0
1651806300000|2022-05-06 03:05:00|867.28|864.48|868.13|865.33|868.13|865.33|867.28|864.48|0
1651806310000|2022-05-06 03:05:10|868|865.2|868.24|865.44|868.24|865.44|867.76|864.96|0
1651806320000|2022-05-06 03:05:20|868.37|865.57|868.49|865.69|868.49|865.69|868.24|865.44|0
1651806340000|2022-05-06 03:05:40|868.73|865.93|868.73|865.93|868.97|866.17|868.73|865.93|0
1651806350000|2022-05-06 03:05:50|868.85|866.05|868.73|865.93|868.85|866.05|868.73|865.93|0
1651806360000|2022-05-06 03:06:00|868.85|866.05|868.97|866.17|868.97|866.17|868.85|866.05|0
1651806370000|2022-05-06 03:06:10|868.73|865.93|868.85|866.05|868.85|866.05|868.73|865.93|0
1651806380000|2022-05-06 03:06:20|868.73|865.93|868.97|866.17|868.97|866.17|868.73|865.93|0
1651806390000|2022-05-06 03:06:30|869.21|866.41|869.33|866.53|869.33|866.53|868.97|866.17|0
1651806400000|2022-05-06 03:06:40|869.21|866.41|868.97|866.17|869.21|866.41|868.97|866.17|0
1651806410000|2022-05-06 03:06:50|868.85|866.05|868.85|866.05|868.97|866.17|868.85|866.05|0
1651806420000|2022-05-06 03:07:00|868.97|866.17|868.73|865.93|868.97|866.17|868.73|865.93|0
1651806430000|2022-05-06 03:07:10|868.85|866.05|868.49|865.69|868.85|866.05|868.49|865.69|0
1651806440000|2022-05-06 03:07:20|868.73|865.93|868.97|866.17|868.97|866.17|868.73|865.93|0
1651806450000|2022-05-06 03:07:30|869.09|866.29|869.21|866.41|869.21|866.41|869.09|866.29|0
1651806460000|2022-05-06 03:07:40|869.45|866.65|869.21|866.41|869.45|866.65|869.21|866.41|0
1651806470000|2022-05-06 03:07:50|868.97|866.17|868.97|866.17|868.97|866.17|868.97|866.17|0
1651806480000|2022-05-06 03:08:00|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651806490000|2022-05-06 03:08:10|869.33|866.53|869.21|866.41|869.33|866.53|869.21|866.41|0
1651806510000|2022-05-06 03:08:30|869.33|866.53|869.45|866.65|869.45|866.65|869.21|866.41|0
1651806520000|2022-05-06 03:08:40|869.21|866.41|868.97|866.17|869.21|866.41|868.97|866.17|0
1651806530000|2022-05-06 03:08:50|868.73|865.93|868.97|866.17|868.97|866.17|868.73|865.93|0
1651806540000|2022-05-06 03:09:00|868.73|865.93|868.73|865.93|868.73|865.93|868.73|865.93|0
1651806550000|2022-05-06 03:09:10|868.48|865.68|868.48|865.68|868.48|865.68|868.48|865.68|0
1651806560000|2022-05-06 03:09:20|868.73|865.93|868.73|865.93|868.73|865.93|868.73|865.93|0
1651806570000|2022-05-06 03:09:30|868.48|865.68|868.73|865.93|868.73|865.93|868.48|865.68|0
1651806580000|2022-05-06 03:09:40|868.85|866.05|868.85|866.05|868.85|866.05|868.85|866.05|0
1651806590000|2022-05-06 03:09:50|868.73|865.93|868.48|865.68|868.73|865.93|868.48|865.68|0
1651806600000|2022-05-06 03:10:00|868.61|865.81|868.48|865.68|868.61|865.81|868.48|865.68|0
1651806630000|2022-05-06 03:10:30|868.61|865.81|868.73|865.93|868.73|865.93|868.61|865.81|0
1651806640000|2022-05-06 03:10:40|868.61|865.81|868.48|865.68|868.61|865.81|868.48|865.68|0
1651806650000|2022-05-06 03:10:50|868.73|865.93|868.73|865.93|868.73|865.93|868.73|865.93|0
1651806660000|2022-05-06 03:11:00|868.85|866.05|868.97|866.17|868.97|866.17|868.85|866.05|0
1651806670000|2022-05-06 03:11:10|868.85|866.05|868.85|866.05|868.85|866.05|868.85|866.05|0
1651806680000|2022-05-06 03:11:20|868.73|865.93|868.48|865.68|868.73|865.93|868.48|865.68|0
1651806690000|2022-05-06 03:11:30|868.24|865.44|868.24|865.44|868.48|865.68|868.24|865.44|0
1651806700000|2022-05-06 03:11:40|868.37|865.57|868.48|865.68|868.48|865.68|868.37|865.57|0
1651806720000|2022-05-06 03:12:00|868.24|865.44|868.37|865.57|868.37|865.57|868.24|865.44|0
1651806730000|2022-05-06 03:12:10|868.48|865.68|868.37|865.57|868.48|865.68|868.24|865.44|0
1651806740000|2022-05-06 03:12:20|868.24|865.44|868.48|865.68|868.48|865.68|868.24|865.44|0
1651806760000|2022-05-06 03:12:40|868.24|865.44|868.48|865.68|868.48|865.68|868.24|865.44|0
1651806770000|2022-05-06 03:12:50|868.73|865.93|868.85|866.05|868.85|866.05|868.73|865.93|0
1651806780000|2022-05-06 03:13:00|868.97|866.17|868.48|865.68|868.97|866.17|868.48|865.68|0
1651806790000|2022-05-06 03:13:10|868.37|865.57|868.24|865.44|868.37|865.57|868.24|865.44|0
1651806800000|2022-05-06 03:13:20|868.48|865.68|868.48|865.68|868.48|865.68|868.48|865.68|0
1651806810000|2022-05-06 03:13:30|868.61|865.81|868.48|865.68|868.61|865.81|868.48|865.68|0
1651806820000|2022-05-06 03:13:40|868.61|865.81|868.48|865.68|868.61|865.81|868.48|865.68|0
1651806850000|2022-05-06 03:14:10|868.72|865.92|868.85|866.05|868.97|866.17|868.72|865.92|0
1651806860000|2022-05-06 03:14:20|868.72|865.92|868.97|866.17|868.97|866.17|868.72|865.92|0
1651806870000|2022-05-06 03:14:30|869.09|866.29|869.21|866.41|869.21|866.41|869.09|866.29|0
1651806880000|2022-05-06 03:14:40|869.33|866.53|869.33|866.53|869.33|866.53|869.33|866.53|0
1651806890000|2022-05-06 03:14:50|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651806900000|2022-05-06 03:15:00|869.21|866.41|868.97|866.17|869.21|866.41|868.97|866.17|0
1651806910000|2022-05-06 03:15:10|869.33|866.53|869.45|866.65|869.45|866.65|869.33|866.53|0
1651806920000|2022-05-06 03:15:20|869.69|866.89|869.21|866.41|869.69|866.89|869.21|866.41|0
1651806930000|2022-05-06 03:15:30|869.09|866.29|868.97|866.17|869.21|866.41|868.97|866.17|0
1651806940000|2022-05-06 03:15:40|869.09|866.29|869.21|866.41|869.21|866.41|869.09|866.29|0
1651806950000|2022-05-06 03:15:50|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651806960000|2022-05-06 03:16:00|869.21|866.41|869.21|866.41|869.21|866.41|868.97|866.17|0
1651806980000|2022-05-06 03:16:20|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651807010000|2022-05-06 03:16:50|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651807030000|2022-05-06 03:17:10|868.72|865.92|868.72|865.92|868.72|865.92|868.72|865.92|0
1651807050000|2022-05-06 03:17:30|868.97|866.17|868.97|866.17|869.09|866.29|868.97|866.17|0
1651807060000|2022-05-06 03:17:40|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651807080000|2022-05-06 03:18:00|869.45|866.65|869.21|866.41|869.45|866.65|869.21|866.41|0
1651807090000|2022-05-06 03:18:10|869.09|866.29|869.21|866.41|869.21|866.41|869.09|866.29|0
1651807100000|2022-05-06 03:18:20|868.97|866.17|868.97|866.17|868.97|866.17|868.97|866.17|0
1651807110000|2022-05-06 03:18:30|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651807120000|2022-05-06 03:18:40|868.97|866.17|869.21|866.41|869.21|866.41|868.97|866.17|0
1651807140000|2022-05-06 03:19:00|868.97|866.17|868.72|865.92|868.97|866.17|868.72|865.92|0
1651807150000|2022-05-06 03:19:10|869.09|866.29|868.97|866.17|869.09|866.29|868.97|866.17|0
1651807160000|2022-05-06 03:19:20|869.21|866.41|869.45|866.65|869.45|866.65|869.21|866.41|0
1651807170000|2022-05-06 03:19:30|869.21|866.41|869.33|866.53|869.33|866.53|869.21|866.41|0
1651807180000|2022-05-06 03:19:40|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651807190000|2022-05-06 03:19:50|869.33|866.53|869.21|866.41|869.33|866.53|869.21|866.41|0
1651807200000|2022-05-06 03:20:00|868.97|866.17|868.72|865.92|868.97|866.17|868.72|865.92|0
1651807210000|2022-05-06 03:20:10|868.48|865.68|868.48|865.68|868.48|865.68|868.48|865.68|0
1651807220000|2022-05-06 03:20:20|868.61|865.81|868.61|865.81|868.61|865.81|868.61|865.81|0
1651807230000|2022-05-06 03:20:30|868.72|865.92|868.72|865.92|868.72|865.92|868.72|865.92|0
1651807240000|2022-05-06 03:20:40|868.48|865.68|868.48|865.68|868.48|865.68|868.48|865.68|0
1651807250000|2022-05-06 03:20:50|868.24|865.44|868|865.2|868.24|865.44|868|865.2|0
1651807260000|2022-05-06 03:21:00|868.24|865.44|868.72|865.92|868.72|865.92|868.24|865.44|0
1651807270000|2022-05-06 03:21:10|868.48|865.68|868.48|865.68|868.48|865.68|868.24|865.44|0
1651807280000|2022-05-06 03:21:20|868.24|865.44|868.48|865.68|868.48|865.68|868.24|865.44|0
1651807290000|2022-05-06 03:21:30|868.72|865.92|868.72|865.92|868.85|866.05|868.72|865.92|0
1651807300000|2022-05-06 03:21:40|868.96|866.16|868.96|866.16|868.96|866.16|868.96|866.16|0
1651807310000|2022-05-06 03:21:50|869.21|866.41|869.21|866.41|869.21|866.41|868.96|866.16|0
1651807320000|2022-05-06 03:22:00|868.96|866.16|869.21|866.41|869.21|866.41|868.96|866.16|0
1651807330000|2022-05-06 03:22:10|869.09|866.29|869.21|866.41|869.21|866.41|869.09|866.29|0
1651807340000|2022-05-06 03:22:20|868.96|866.16|868.96|866.16|868.96|866.16|868.96|866.16|0
1651807350000|2022-05-06 03:22:30|869.09|866.29|869.09|866.29|869.09|866.29|869.09|866.29|0
1651807360000|2022-05-06 03:22:40|869.21|866.41|869.21|866.41|869.21|866.41|869.09|866.29|0
1651807370000|2022-05-06 03:22:50|869.45|866.65|869.45|866.65|869.45|866.65|869.45|866.65|0
1651807380000|2022-05-06 03:23:00|869.21|866.41|869.21|866.41|869.33|866.53|869.21|866.41|0
1651807390000|2022-05-06 03:23:10|869.45|866.65|869.21|866.41|869.45|866.65|869.21|866.41|0
1651807400000|2022-05-06 03:23:20|868.96|866.16|869.09|866.29|869.09|866.29|868.96|866.16|0
1651807410000|2022-05-06 03:23:30|869.33|866.53|869.09|866.29|869.33|866.53|869.09|866.29|0
1651807420000|2022-05-06 03:23:40|869.21|866.41|869.09|866.29|869.21|866.41|869.09|866.29|0
1651807430000|2022-05-06 03:23:50|869.21|866.41|869.21|866.41|869.21|866.41|869.21|866.41|0
1651807440000|2022-05-06 03:24:00|869.09|866.29|869.21|866.41|869.21|866.41|869.09|866.29|0
1651807450000|2022-05-06 03:24:10|868.96|866.16|868.96|866.16|868.96|866.16|868.96|866.16|0
1651807460000|2022-05-06 03:24:20|868.72|865.92|868.72|865.92|868.72|865.92|868.72|865.92|0
1651807480000|2022-05-06 03:24:40|868.96|866.16|868.85|866.05|868.96|866.16|868.85|866.05|0
1651807490000|2022-05-06 03:24:50|868.96|866.16|867.52|864.72|868.96|866.16|867.28|864.48|0
1651807500000|2022-05-06 03:25:00|867.76|864.96|867.76|864.96|867.76|864.96|867.52|864.72|0
1651807510000|2022-05-06 03:25:10|867.65|864.85|868|865.2|868|865.2|867.65|864.85|0
1651807520000|2022-05-06 03:25:20|867.89|865.09|868.24|865.44|868.24|865.44|867.89|865.09|0
1651807530000|2022-05-06 03:25:30|868.13|865.33|868|865.2|868.13|865.33|868|865.2|0
1651807540000|2022-05-06 03:25:40|868.13|865.33|867.76|864.96|868.13|865.33|867.76|864.96|0
1651807550000|2022-05-06 03:25:50|867.52|864.72|867.52|864.72|867.52|864.72|867.52|864.72|0
1651807570000|2022-05-06 03:26:10|867.76|864.96|867.52|864.72|867.76|864.96|867.28|864.48|0
1651807580000|2022-05-06 03:26:20|867.76|864.96|867.52|864.72|867.76|864.96|867.52|864.72|0
1651807590000|2022-05-06 03:26:30|867.65|864.85|867.52|864.72|867.76|864.96|867.52|864.72|0
1651807600000|2022-05-06 03:26:40|867.76|864.96|867.76|864.96|868|865.2|867.76|864.96|0
1651807610000|2022-05-06 03:26:50|868|865.2|868|865.2|868|865.2|868|865.2|0
1651807620000|2022-05-06 03:27:00|868.24|865.44|868.48|865.68|868.48|865.68|868.24|865.44|0
1651807630000|2022-05-06 03:27:10|868.24|865.44|868|865.2|868.24|865.44|868|865.2|0
1651807640000|2022-05-06 03:27:20|868.24|865.44|868.48|865.68|868.48|865.68|868.24|865.44|0
1651807650000|2022-05-06 03:27:30|868.37|865.57|868.48|865.68|868.48|865.68|868.37|865.57|0
1651807660000|2022-05-06 03:27:40|868.24|865.44|868.48|865.68|868.48|865.68|868.24|865.44|0
1651807680000|2022-05-06 03:28:00|868.24|865.44|867.76|864.96|868.24|865.44|867.76|864.96|0
1651807690000|2022-05-06 03:28:10|868|865.2|867.52|864.72|868.24|865.44|867.52|864.72|0
1651807700000|2022-05-06 03:28:20|867.16|864.36|867.28|864.48|867.28|864.48|867.16|864.36|0
1651807710000|2022-05-06 03:28:30|867.41|864.61|867.28|864.48|867.41|864.61|867.28|864.48|0
1651807720000|2022-05-06 03:28:40|867.41|864.61|867.41|864.61|867.41|864.61|867.41|864.61|0
1651807730000|2022-05-06 03:28:50|867.52|864.72|867.41|864.61|867.52|864.72|867.41|864.61|0
1651807740000|2022-05-06 03:29:00|867.52|864.72|867.28|864.48|867.76|864.96|867.28|864.48|0
1651807750000|2022-05-06 03:29:10|867.52|864.72|867.52|864.72|867.52|864.72|867.28|864.48|0
1651807760000|2022-05-06 03:29:20|867.28|864.48|867.28|864.48|867.28|864.48|867.28|864.48|0
1651807770000|2022-05-06 03:29:30|867.16|864.36|867.04|864.24|867.28|864.48|867.04|864.24|0
1651807780000|2022-05-06 03:29:40|867.16|864.36|867.76|864.96|867.76|864.96|867.16|864.36|0
1651807790000|2022-05-06 03:29:50|867.65|864.85|867.65|864.85|867.65|864.85|867.65|864.85|0
1651807800000|2022-05-06 03:30:00|867.41|864.61|867.52|864.72|867.89|865.09|867.41|864.61|0
1651807810000|2022-05-06 03:30:10|867.41|864.61|867.52|864.72|867.52|864.72|867.41|864.61|0
1651807820000|2022-05-06 03:30:20|867.76|864.96|867.76|864.96|867.76|864.96|867.76|864.96|0
1651807830000|2022-05-06 03:30:30|868|865.2|867.76|864.96|868|865.2|867.76|864.96|0
1651807840000|2022-05-06 03:30:40|867.28|864.48|867.28|864.48|867.28|864.48|867.28|864.48|0
1651807850000|2022-05-06 03:30:50|867.04|864.24|866.8|864|867.04|864.24|866.8|864|0
1651807860000|2022-05-06 03:31:00|867.04|864.24|866.8|864|867.28|864.48|866.8|864|0
1651807870000|2022-05-06 03:31:10|866.56|863.76|866.32|863.52|866.8|864|866.32|863.52|0
1651807880000|2022-05-06 03:31:20|866.08|863.28|866.08|863.28|866.08|863.28|866.08|863.28|0
1651807890000|2022-05-06 03:31:30|865.24|862.44|865.72|862.92|865.84|863.04|865.24|862.44|0
1651807900000|2022-05-06 03:31:40|865.6|862.8|865.6|862.8|865.84|863.04|865.6|862.8|0
1651807910000|2022-05-06 03:31:50|865.84|863.04|865.84|863.04|865.84|863.04|865.84|863.04|0
1651807920000|2022-05-06 03:32:00|866.08|863.28|865.72|862.92|866.08|863.28|865.72|862.92|0
1651807930000|2022-05-06 03:32:10|865.84|863.04|865.12|862.32|865.84|863.04|865.12|862.32|0
1651807940000|2022-05-06 03:32:20|865.36|862.56|865.12|862.32|865.36|862.56|865.12|862.32|0
1651807950000|2022-05-06 03:32:30|865.48|862.68|865.48|862.68|865.48|862.68|865.36|862.56|0
1651807960000|2022-05-06 03:32:40|865.36|862.56|864.88|862.08|865.36|862.56|864.88|862.08|0
1651807970000|2022-05-06 03:32:50|865.36|862.56|865.36|862.56|865.36|862.56|865.36|862.56|0
1651807980000|2022-05-06 03:33:00|865.24|862.44|865.36|862.56|865.36|862.56|865.24|862.44|0
1651807990000|2022-05-06 03:33:10|865.24|862.44|865.24|862.44|865.24|862.44|865.24|862.44|0
1651808000000|2022-05-06 03:33:20|865.36|862.56|864.88|862.08|865.36|862.56|864.88|862.08|0
1651808010000|2022-05-06 03:33:30|864.63|861.83|864.39|861.59|864.63|861.83|864.39|861.59|0
1651808030000|2022-05-06 03:33:50|863.8|861|863.91|861.11|863.91|861.11|863.8|861|0
1651808040000|2022-05-06 03:34:00|864.15|861.35|864.63|861.83|864.63|861.83|864.15|861.35|0
1651808050000|2022-05-06 03:34:10|864.39|861.59|864.15|861.35|864.39|861.59|864.15|861.35|0
1651808060000|2022-05-06 03:34:20|863.91|861.11|864.15|861.35|864.15|861.35|863.91|861.11|0
1651808070000|2022-05-06 03:34:30|863.91|861.11|863.43|860.63|863.91|861.11|863.43|860.63|0
1651808080000|2022-05-06 03:34:40|863.67|860.87|863.43|860.63|863.67|860.87|863.43|860.63|0
1651808090000|2022-05-06 03:34:50|863.19|860.39|863.67|860.87|863.67|860.87|863.19|860.39|0
1651808100000|2022-05-06 03:35:00|863.43|860.63|863.67|860.87|863.67|860.87|863.43|860.63|0
1651808110000|2022-05-06 03:35:10|863.43|860.63|863.19|860.39|863.43|860.63|863.19|860.39|0
1651808120000|2022-05-06 03:35:20|862.95|860.15|863.19|860.39|863.19|860.39|862.95|860.15|0
1651808130000|2022-05-06 03:35:30|863.43|860.63|863.19|860.39|863.43|860.63|862.95|860.15|0
1651808140000|2022-05-06 03:35:40|863.67|860.87|864.15|861.35|864.15|861.35|863.67|860.87|0
1651808150000|2022-05-06 03:35:50|863.8|861|863.91|861.11|864.15|861.35|863.8|861|0
1651808160000|2022-05-06 03:36:00|863.67|860.87|862.95|860.15|863.67|860.87|862.95|860.15|0
1651808170000|2022-05-06 03:36:10|863.19|860.39|862.95|860.15|863.19|860.39|862.95|860.15|0
1651808180000|2022-05-06 03:36:20|862.71|859.91|862.36|859.56|862.71|859.91|862.36|859.56|0
1651808190000|2022-05-06 03:36:30|861.99|859.19|861.75|858.95|861.99|859.19|861.75|858.95|0
1651808200000|2022-05-06 03:36:40|861.99|859.19|861.51|858.71|861.99|859.19|861.27|858.47|0
1651808210000|2022-05-06 03:36:50|861.99|859.19|861.75|858.95|861.99|859.19|861.51|858.71|0
1651808220000|2022-05-06 03:37:00|861.99|859.19|861.99|859.19|861.99|859.19|861.75|858.95|0
1651808230000|2022-05-06 03:37:10|862.23|859.43|862.23|859.43|862.36|859.56|862.23|859.43|0
1651808240000|2022-05-06 03:37:20|862.47|859.67|862.71|859.91|862.71|859.91|862.47|859.67|0
1651808250000|2022-05-06 03:37:30|862.47|859.67|862.71|859.91|862.71|859.91|862.47|859.67|0
1651808260000|2022-05-06 03:37:40|862.47|859.67|862.71|859.91|862.71|859.91|862.47|859.67|0
1651808280000|2022-05-06 03:38:00|862.6|859.8|862.47|859.67|862.71|859.91|862.47|859.67|0
1651808290000|2022-05-06 03:38:10|862.23|859.43|861.99|859.19|862.23|859.43|861.99|859.19|0
1651808300000|2022-05-06 03:38:20|862.23|859.43|862.12|859.32|862.23|859.43|862.12|859.32|0
1651808310000|2022-05-06 03:38:30|862.23|859.43|862.71|859.91|862.71|859.91|862.23|859.43|0
1651808320000|2022-05-06 03:38:40|862.95|860.15|862.47|859.67|862.95|860.15|862.47|859.67|0
1651808350000|2022-05-06 03:39:10|862.12|859.32|862.23|859.43|862.23|859.43|862.12|859.32|0
1651808360000|2022-05-06 03:39:20|861.99|859.19|862.23|859.43|862.23|859.43|861.99|859.19|0
1651808370000|2022-05-06 03:39:30|862.12|859.32|862.23|859.43|862.23|859.43|862.12|859.32|0
1651808380000|2022-05-06 03:39:40|862.47|859.67|862.71|859.91|862.71|859.91|862.47|859.67|0
1651808390000|2022-05-06 03:39:50|862.47|859.67|862.47|859.67|862.47|859.67|862.47|859.67|0
1651808400000|2022-05-06 03:40:00|862.6|859.8|862.71|859.91|862.71|859.91|862.47|859.67|0
1651808410000|2022-05-06 03:40:10|862.95|860.15|862.95|860.15|862.95|860.15|862.95|860.15|0
1651808420000|2022-05-06 03:40:20|863.19|860.39|862.71|859.91|863.19|860.39|862.71|859.91|0
1651808430000|2022-05-06 03:40:30|862.95|860.15|862.71|859.91|862.95|860.15|862.71|859.91|0
1651808440000|2022-05-06 03:40:40|862.47|859.67|862.95|860.15|862.95|860.15|862.47|859.67|0
1651808460000|2022-05-06 03:41:00|863.19|860.39|863.19|860.39|863.19|860.39|863.19|860.39|0
1651808470000|2022-05-06 03:41:10|863.43|860.63|863.43|860.63|863.43|860.63|863.43|860.63|0
1651808480000|2022-05-06 03:41:20|863.67|860.87|863.67|860.87|863.91|861.11|863.67|860.87|0
1651808490000|2022-05-06 03:41:30|863.43|860.63|863.43|860.63|863.43|860.63|863.32|860.52|0
1651808500000|2022-05-06 03:41:40|863.19|860.39|863.43|860.63|863.56|860.76|863.19|860.39|0
1651808510000|2022-05-06 03:41:50|863.67|860.87|863.67|860.87|863.67|860.87|863.43|860.63|0
1651808520000|2022-05-06 03:42:00|863.32|860.52|863.32|860.52|863.32|860.52|863.32|860.52|0
1651808530000|2022-05-06 03:42:10|863.56|860.76|863.43|860.63|863.56|860.76|863.19|860.39|0
1651808540000|2022-05-06 03:42:20|863.67|860.87|863.91|861.11|863.91|861.11|863.67|860.87|0
1651808550000|2022-05-06 03:42:30|863.67|860.87|863.91|861.11|863.91|861.11|863.67|860.87|0
1651808560000|2022-05-06 03:42:40|863.8|861|864.15|861.35|864.15|861.35|863.8|861|0
1651808570000|2022-05-06 03:42:50|863.91|861.11|863.91|861.11|863.91|861.11|863.91|861.11|0
1651808580000|2022-05-06 03:43:00|863.67|860.87|863.56|860.76|863.8|861|863.32|860.52|0
1651808590000|2022-05-06 03:43:10|863.43|860.63|863.56|860.76|863.56|860.76|863.19|860.39|0
1651808600000|2022-05-06 03:43:20|863.43|860.63|863.32|860.52|863.43|860.63|863.32|860.52|0
1651808610000|2022-05-06 03:43:30|863.19|860.39|863.19|860.39|863.32|860.52|862.95|860.15|0
1651808620000|2022-05-06 03:43:40|863.08|860.28|863.19|860.39|863.19|860.39|863.08|860.28|0
1651808630000|2022-05-06 03:43:50|862.95|860.15|862.95|860.15|862.95|860.15|862.95|860.15|0
1651808640000|2022-05-06 03:44:00|862.71|859.91|862.23|859.43|862.71|859.91|862.23|859.43|0
1651808650000|2022-05-06 03:44:10|862.12|859.32|862.23|859.43|862.23|859.43|862.12|859.32|0
1651808660000|2022-05-06 03:44:20|861.99|859.19|861.99|859.19|861.99|859.19|861.99|859.19|0
1651808670000|2022-05-06 03:44:30|861.75|858.95|861.51|858.71|861.75|858.95|861.51|858.71|0
1651808690000|2022-05-06 03:44:50|861.75|858.95|861.51|858.71|861.75|858.95|861.51|858.71|0
1651808700000|2022-05-06 03:45:00|861.27|858.47|861.63|858.83|861.63|858.83|861.27|858.47|0
1651808710000|2022-05-06 03:45:10|861.39|858.59|861.27|858.47|861.39|858.59|861.27|858.47|0
1651808730000|2022-05-06 03:45:30|861.51|858.71|861.75|858.95|861.75|858.95|861.39|858.59|0
1651808740000|2022-05-06 03:45:40|861.51|858.71|861.51|858.71|861.51|858.71|861.51|858.71|0
1651808750000|2022-05-06 03:45:50|861.63|858.83|861.03|858.23|861.63|858.83|861.03|858.23|0
1651808760000|2022-05-06 03:46:00|861.27|858.47|861.51|858.71|861.51|858.71|861.27|858.47|0
1651808770000|2022-05-06 03:46:10|862.23|859.43|862.23|859.43|862.23|859.43|862.23|859.43|0
1651808780000|2022-05-06 03:46:20|861.99|859.19|861.75|858.95|861.99|859.19|861.75|858.95|0
1651808790000|2022-05-06 03:46:30|861.51|858.71|861.51|858.71|861.51|858.71|861.51|858.71|0
1651808810000|2022-05-06 03:46:50|861.27|858.47|861.27|858.47|861.27|858.47|861.27|858.47|0
1651808820000|2022-05-06 03:47:00|861.51|858.71|861.75|858.95|861.75|858.95|861.51|858.71|0
1651808830000|2022-05-06 03:47:10|861.51|858.71|861.63|858.83|861.75|858.95|861.51|858.71|0
1651808840000|2022-05-06 03:47:20|861.75|858.95|861.27|858.47|861.75|858.95|861.27|858.47|0
1651808870000|2022-05-06 03:47:50|861.75|858.95|861.51|858.71|861.75|858.95|861.51|858.71|0
1651808880000|2022-05-06 03:48:00|861.87|859.07|861.99|859.19|861.99|859.19|861.87|859.07|0
1651808890000|2022-05-06 03:48:10|861.51|858.71|861.15|858.35|861.51|858.71|861.15|858.35|0
1651808900000|2022-05-06 03:48:20|861.27|858.47|861.15|858.35|861.27|858.47|861.15|858.35|0
1651808910000|2022-05-06 03:48:30|861.03|858.23|861.51|858.71|861.51|858.71|861.03|858.23|0
1651808920000|2022-05-06 03:48:40|861.99|859.19|861.63|858.83|861.99|859.19|861.63|858.83|0
1651808930000|2022-05-06 03:48:50|861.51|858.71|861.63|858.83|861.63|858.83|861.51|858.71|0
1651808940000|2022-05-06 03:49:00|861.87|859.07|861.87|859.07|861.87|859.07|861.75|858.95|0
1651808950000|2022-05-06 03:49:10|861.75|858.95|861.99|859.19|861.99|859.19|861.75|858.95|0
1651808980000|2022-05-06 03:49:40|862.11|859.31|862.11|859.31|862.11|859.31|862.11|859.31|0
1651808990000|2022-05-06 03:49:50|861.99|859.19|861.99|859.19|861.99|859.19|861.87|859.07|0
1651809000000|2022-05-06 03:50:00|862.23|859.43|861.75|858.95|862.23|859.43|861.75|858.95|0
1651809010000|2022-05-06 03:50:10|861.51|858.71|861.51|858.71|861.51|858.71|861.51|858.71|0
1651809020000|2022-05-06 03:50:20|861.27|858.47|861.51|858.71|861.51|858.71|861.27|858.47|0
1651809040000|2022-05-06 03:50:40|861.27|858.47|861.51|858.71|861.51|858.71|861.27|858.47|0
1651809060000|2022-05-06 03:51:00|861.63|858.83|861.51|858.71|861.75|858.95|861.51|858.71|0
1651809070000|2022-05-06 03:51:10|861.39|858.59|861.51|858.71|861.51|858.71|861.27|858.47|0
1651809080000|2022-05-06 03:51:20|861.27|858.47|861.51|858.71|861.51|858.71|861.27|858.47|0
1651809100000|2022-05-06 03:51:40|861.39|858.59|861.51|858.71|861.51|858.71|861.39|858.59|0
1651809110000|2022-05-06 03:51:50|861.39|858.59|861.39|858.59|861.51|858.71|861.39|858.59|0
1651809120000|2022-05-06 03:52:00|859.83|857.03|860.19|857.39|860.19|857.39|859.83|857.03|0
1651809130000|2022-05-06 03:52:10|860.07|857.27|859.83|857.03|860.07|857.27|859.83|857.03|0
1651809140000|2022-05-06 03:52:20|860.31|857.51|860.55|857.75|860.55|857.75|860.31|857.51|0
1651809150000|2022-05-06 03:52:30|860.31|857.51|860.31|857.51|860.31|857.51|860.19|857.39|0
1651809160000|2022-05-06 03:52:40|860.07|857.27|859.11|856.31|860.07|857.27|859.11|856.31|0
1651809170000|2022-05-06 03:52:50|858.87|856.07|858.87|856.07|858.87|856.07|858.87|856.07|0
1651809180000|2022-05-06 03:53:00|859.35|856.55|858.63|855.83|859.35|856.55|858.63|855.83|0
1651809190000|2022-05-06 03:53:10|858.87|856.07|858.87|856.07|858.87|856.07|858.63|855.83|0
1651809200000|2022-05-06 03:53:20|858.63|855.83|858.87|856.07|858.87|856.07|858.63|855.83|0
1651809210000|2022-05-06 03:53:30|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651809220000|2022-05-06 03:53:40|858.39|855.59|858.63|855.83|858.63|855.83|858.39|855.59|0
1651809230000|2022-05-06 03:53:50|858.03|855.23|858.15|855.35|858.15|855.35|857.91|855.11|0
1651809240000|2022-05-06 03:54:00|858.03|855.23|858.15|855.35|858.15|855.35|858.03|855.23|0
1651809250000|2022-05-06 03:54:10|858.39|855.59|858.39|855.59|858.63|855.83|858.39|855.59|0
1651809260000|2022-05-06 03:54:20|858.63|855.83|858.39|855.59|858.63|855.83|858.39|855.59|0
1651809270000|2022-05-06 03:54:30|858.15|855.35|858.15|855.35|858.15|855.35|858.15|855.35|0
1651809280000|2022-05-06 03:54:40|858.03|855.23|858.15|855.35|858.15|855.35|857.91|855.11|0
1651809290000|2022-05-06 03:54:50|857.91|855.11|858.39|855.59|858.39|855.59|857.91|855.11|0
1651809300000|2022-05-06 03:55:00|858.51|855.71|858.27|855.47|858.63|855.83|858.27|855.47|0
1651809310000|2022-05-06 03:55:10|858.15|855.35|857.91|855.11|858.27|855.47|857.91|855.11|0
1651809320000|2022-05-06 03:55:20|857.67|854.87|857.67|854.87|857.67|854.87|857.67|854.87|0
1651809330000|2022-05-06 03:55:30|857.91|855.11|858.03|855.23|858.15|855.35|857.91|855.11|0
1651809340000|2022-05-06 03:55:40|858.15|855.35|858.15|855.35|858.15|855.35|858.15|855.35|0
1651809350000|2022-05-06 03:55:50|857.91|855.11|858.03|855.23|858.03|855.23|857.91|855.11|0
1651809360000|2022-05-06 03:56:00|857.91|855.11|857.91|855.11|857.91|855.11|857.67|854.87|0
1651809370000|2022-05-06 03:56:10|857.67|854.87|857.67|854.87|857.67|854.87|857.43|854.63|0
1651809380000|2022-05-06 03:56:20|857.43|854.63|857.55|854.75|857.55|854.75|857.43|854.63|0
1651809390000|2022-05-06 03:56:30|857.43|854.63|857.43|854.63|857.43|854.63|857.19|854.39|0
1651809400000|2022-05-06 03:56:40|857.67|854.87|858.15|855.35|858.15|855.35|857.67|854.87|0
1651809410000|2022-05-06 03:56:50|858.39|855.59|858.39|855.59|858.39|855.59|858.15|855.35|0
1651809420000|2022-05-06 03:57:00|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651809430000|2022-05-06 03:57:10|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651809440000|2022-05-06 03:57:20|858.51|855.71|858.63|855.83|858.63|855.83|858.51|855.71|0
1651809450000|2022-05-06 03:57:30|858.87|856.07|858.87|856.07|858.87|856.07|858.87|856.07|0
1651809460000|2022-05-06 03:57:40|858.75|855.95|858.75|855.95|858.87|856.07|858.75|855.95|0
1651809470000|2022-05-06 03:57:50|858.87|856.07|859.11|856.31|859.11|856.31|858.75|855.95|0
1651809480000|2022-05-06 03:58:00|858.87|856.07|858.87|856.07|858.87|856.07|858.87|856.07|0
1651809500000|2022-05-06 03:58:20|858.99|856.19|858.87|856.07|858.99|856.19|858.87|856.07|0
1651809510000|2022-05-06 03:58:30|858.39|855.59|858.63|855.83|858.63|855.83|858.39|855.59|0
1651809520000|2022-05-06 03:58:40|858.39|855.59|858.63|855.83|858.63|855.83|858.39|855.59|0
1651809530000|2022-05-06 03:58:50|858.87|856.07|858.87|856.07|858.87|856.07|858.87|856.07|0
1651809540000|2022-05-06 03:59:00|858.75|855.95|858.87|856.07|858.87|856.07|858.75|855.95|0
1651809550000|2022-05-06 03:59:10|859.11|856.31|858.99|856.19|859.11|856.31|858.87|856.07|0
1651809560000|2022-05-06 03:59:20|858.87|856.07|858.63|855.83|859.11|856.31|858.63|855.83|0
1651809570000|2022-05-06 03:59:30|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651809580000|2022-05-06 03:59:40|858.27|855.47|858.27|855.47|858.27|855.47|858.27|855.47|0
1651809590000|2022-05-06 03:59:50|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651809600000|2022-05-06 04:00:00|858.51|855.71|858.51|855.71|858.51|855.71|858.27|855.47|0
1651809610000|2022-05-06 04:00:10|858.39|855.59|858.15|855.35|858.39|855.59|858.15|855.35|0
1651809620000|2022-05-06 04:00:20|858.27|855.47|858.15|855.35|858.39|855.59|858.15|855.35|0
1651809640000|2022-05-06 04:00:40|858.27|855.47|858.51|855.71|858.51|855.71|858.27|855.47|0
1651809650000|2022-05-06 04:00:50|858.63|855.83|858.63|855.83|858.75|855.95|858.63|855.83|0
1651809660000|2022-05-06 04:01:00|858.87|856.07|858.87|856.07|858.87|856.07|858.87|856.07|0
1651809670000|2022-05-06 04:01:10|858.75|855.95|858.75|855.95|858.75|855.95|858.63|855.83|0
1651809680000|2022-05-06 04:01:20|858.63|855.83|858.87|856.07|858.99|856.19|858.63|855.83|0
1651809690000|2022-05-06 04:01:30|859.11|856.31|858.87|856.07|859.11|856.31|858.87|856.07|0
1651809700000|2022-05-06 04:01:40|858.63|855.83|859.11|856.31|859.11|856.31|858.63|855.83|0
1651809710000|2022-05-06 04:01:50|858.99|856.19|858.63|855.83|858.99|856.19|858.63|855.83|0
1651809730000|2022-05-06 04:02:10|858.39|855.59|858.87|856.07|858.87|856.07|858.39|855.59|0
1651809740000|2022-05-06 04:02:20|858.99|856.19|858.99|856.19|858.99|856.19|858.99|856.19|0
1651809750000|2022-05-06 04:02:30|858.87|856.07|859.11|856.31|859.11|856.31|858.87|856.07|0
1651809760000|2022-05-06 04:02:40|858.87|856.07|858.87|856.07|858.87|856.07|858.63|855.83|0
1651809770000|2022-05-06 04:02:50|858.99|856.19|859.11|856.31|859.11|856.31|858.99|856.19|0
1651809780000|2022-05-06 04:03:00|858.87|856.07|858.99|856.19|859.11|856.31|858.87|856.07|0
1651809790000|2022-05-06 04:03:10|858.87|856.07|858.63|855.83|858.87|856.07|858.63|855.83|0
1651809800000|2022-05-06 04:03:20|858.51|855.71|858.51|855.71|858.51|855.71|858.51|855.71|0
1651809810000|2022-05-06 04:03:30|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651809820000|2022-05-06 04:03:40|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651809830000|2022-05-06 04:03:50|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651809840000|2022-05-06 04:04:00|858.51|855.71|858.87|856.07|858.87|856.07|858.51|855.71|0
1651809850000|2022-05-06 04:04:10|858.63|855.83|858.51|855.71|858.63|855.83|858.51|855.71|0
1651809860000|2022-05-06 04:04:20|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651809870000|2022-05-06 04:04:30|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651809880000|2022-05-06 04:04:40|858.51|855.71|858.51|855.71|858.51|855.71|858.51|855.71|0
1651809890000|2022-05-06 04:04:50|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651809900000|2022-05-06 04:05:00|858.39|855.59|858.39|855.59|858.63|855.83|858.39|855.59|0
1651809910000|2022-05-06 04:05:10|858.15|855.35|858.15|855.35|858.39|855.59|858.15|855.35|0
1651809930000|2022-05-06 04:05:30|858.27|855.47|858.27|855.47|858.27|855.47|858.27|855.47|0
1651809940000|2022-05-06 04:05:40|858.15|855.35|858.15|855.35|858.15|855.35|858.15|855.35|0
1651809950000|2022-05-06 04:05:50|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651809960000|2022-05-06 04:06:00|858.27|855.47|858.39|855.59|858.39|855.59|858.27|855.47|0
1651809970000|2022-05-06 04:06:10|858.27|855.47|858.27|855.47|858.39|855.59|858.27|855.47|0
1651809980000|2022-05-06 04:06:20|858.39|855.59|858.27|855.47|858.39|855.59|858.27|855.47|0
1651809990000|2022-05-06 04:06:30|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651810000000|2022-05-06 04:06:40|858.15|855.35|858.27|855.47|858.27|855.47|858.15|855.35|0
1651810010000|2022-05-06 04:06:50|858.39|855.59|858.27|855.47|858.39|855.59|858.27|855.47|0
1651810020000|2022-05-06 04:07:00|858.15|855.35|858.15|855.35|858.15|855.35|858.15|855.35|0
1651810040000|2022-05-06 04:07:20|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651810050000|2022-05-06 04:07:30|858.27|855.47|858.39|855.59|858.39|855.59|858.27|855.47|0
1651810060000|2022-05-06 04:07:40|858.15|855.35|858.39|855.59|858.39|855.59|858.15|855.35|0
1651810070000|2022-05-06 04:07:50|858.15|855.35|858.39|855.59|858.39|855.59|858.15|855.35|0
1651810080000|2022-05-06 04:08:00|858.15|855.35|858.27|855.47|858.27|855.47|858.15|855.35|0
1651810090000|2022-05-06 04:08:10|857.67|854.87|857.67|854.87|857.67|854.87|857.67|854.87|0
1651810110000|2022-05-06 04:08:30|857.79|854.99|857.79|854.99|857.79|854.99|857.79|854.99|0
1651810120000|2022-05-06 04:08:40|857.67|854.87|857.67|854.87|857.67|854.87|857.67|854.87|0
1651810140000|2022-05-06 04:09:00|857.43|854.63|857.43|854.63|857.67|854.87|857.43|854.63|0
1651810150000|2022-05-06 04:09:10|857.55|854.75|857.91|855.11|857.91|855.11|857.55|854.75|0
1651810170000|2022-05-06 04:09:30|858.15|855.35|857.91|855.11|858.15|855.35|857.91|855.11|0
1651810180000|2022-05-06 04:09:40|858.03|855.23|858.15|855.35|858.15|855.35|858.03|855.23|0
1651810190000|2022-05-06 04:09:50|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651810200000|2022-05-06 04:10:00|858.15|855.35|858.39|855.59|858.39|855.59|858.15|855.35|0
1651810210000|2022-05-06 04:10:10|858.27|855.47|858.39|855.59|858.39|855.59|858.27|855.47|0
1651810230000|2022-05-06 04:10:30|858.51|855.71|858.27|855.47|858.51|855.71|858.27|855.47|0
1651810240000|2022-05-06 04:10:40|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651810250000|2022-05-06 04:10:50|858.27|855.47|858.27|855.47|858.27|855.47|858.27|855.47|0
1651810260000|2022-05-06 04:11:00|858.39|855.59|858.15|855.35|858.39|855.59|857.91|855.11|0
1651810270000|2022-05-06 04:11:10|858.39|855.59|858.39|855.59|858.39|855.59|858.39|855.59|0
1651810280000|2022-05-06 04:11:20|858.51|855.71|858.51|855.71|858.51|855.71|858.51|855.71|0
1651810290000|2022-05-06 04:11:30|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651810310000|2022-05-06 04:11:50|858.75|855.95|858.75|855.95|858.75|855.95|858.75|855.95|0
1651810320000|2022-05-06 04:12:00|858.87|856.07|858.87|856.07|858.87|856.07|858.63|855.83|0
1651810340000|2022-05-06 04:12:20|858.75|855.95|859.11|856.31|859.11|856.31|858.75|855.95|0
1651810350000|2022-05-06 04:12:30|859.35|856.55|859.11|856.31|859.35|856.55|859.11|856.31|0
1651810360000|2022-05-06 04:12:40|858.99|856.19|859.11|856.31|859.11|856.31|858.99|856.19|0
1651810380000|2022-05-06 04:13:00|858.99|856.19|858.63|855.83|858.99|856.19|858.63|855.83|0
1651810390000|2022-05-06 04:13:10|858.87|856.07|858.87|856.07|858.87|856.07|858.87|856.07|0
1651810410000|2022-05-06 04:13:30|858.63|855.83|858.63|855.83|858.63|855.83|858.63|855.83|0
1651810420000|2022-05-06 04:13:40|858.75|855.95|859.11|856.31|859.11|856.31|858.75|855.95|0
1651810430000|2022-05-06 04:13:50|859.59|856.79|859.59|856.79|859.59|856.79|859.59|856.79|0
1651810440000|2022-05-06 04:14:00|859.35|856.55|859.35|856.55|859.35|856.55|859.35|856.55|0
1651810460000|2022-05-06 04:14:20|859.23|856.43|859.23|856.43|859.23|856.43|859.23|856.43|0
1651810470000|2022-05-06 04:14:30|859.35|856.55|859.35|856.55|859.59|856.79|859.35|856.55|0
1651810480000|2022-05-06 04:14:40|859.47|856.67|859.35|856.55|859.47|856.67|859.35|856.55|0
1651810500000|2022-05-06 04:15:00|859.23|856.43|859.35|856.55|859.35|856.55|859.11|856.31|0
1651810510000|2022-05-06 04:15:10|859.59|856.79|859.59|856.79|859.59|856.79|859.59|856.79|0
1651810520000|2022-05-06 04:15:20|859.47|856.67|859.47|856.67|859.47|856.67|859.47|856.67|0
1651810530000|2022-05-06 04:15:30|859.35|856.55|859.35|856.55|859.59|856.79|859.35|856.55|0
1651810540000|2022-05-06 04:15:40|859.23|856.43|859.23|856.43|859.23|856.43|859.23|856.43|0
1651810550000|2022-05-06 04:15:50|859.35|856.55|859.59|856.79|859.59|856.79|859.35|856.55|0
1651810570000|2022-05-06 04:16:10|860.07|857.27|860.07|857.27|860.07|857.27|859.95|857.15|0
1651810580000|2022-05-06 04:16:20|859.95|857.15|860.07|857.27|860.07|857.27|859.95|857.15|0
1651810590000|2022-05-06 04:16:30|860.31|857.51|860.31|857.51|860.55|857.75|860.31|857.51|0
1651810600000|2022-05-06 04:16:40|860.07|857.27|860.07|857.27|860.31|857.51|860.07|857.27|0
1651810610000|2022-05-06 04:16:50|859.95|857.15|860.07|857.27|860.07|857.27|859.95|857.15|0
1651810620000|2022-05-06 04:17:00|860.31|857.51|860.31|857.51|860.31|857.51|860.31|857.51|0
1651810630000|2022-05-06 04:17:10|860.43|857.63|860.55|857.75|860.55|857.75|860.31|857.51|0
1651810640000|2022-05-06 04:17:20|860.31|857.51|860.31|857.51|860.31|857.51|860.31|857.51|0
1651810650000|2022-05-06 04:17:30|860.07|857.27|860.31|857.51|860.31|857.51|860.07|857.27|0
1651810660000|2022-05-06 04:17:40|860.79|857.99|860.55|857.75|860.79|857.99|860.55|857.75|0
1651810670000|2022-05-06 04:17:50|860.67|857.87|860.55|857.75|860.79|857.99|860.55|857.75|0
1651810680000|2022-05-06 04:18:00|860.67|857.87|861.27|858.47|861.27|858.47|860.67|857.87|0
1651810690000|2022-05-06 04:18:10|861.03|858.23|861.51|858.71|861.51|858.71|861.03|858.23|0
1651810700000|2022-05-06 04:18:20|861.75|858.95|861.75|858.95|861.75|858.95|861.75|858.95|0
1651810710000|2022-05-06 04:18:30|861.51|858.71|861.27|858.47|861.51|858.71|861.27|858.47|0
1651810720000|2022-05-06 04:18:40|861.03|858.23|861.27|858.47|861.27|858.47|861.03|858.23|0
1651810730000|2022-05-06 04:18:50|861.39|858.59|861.51|858.71|861.51|858.71|861.39|858.59|0
1651810750000|2022-05-06 04:19:10|861.27|858.47|861.27|858.47|861.27|858.47|861.27|858.47|0
1651810760000|2022-05-06 04:19:20|861.51|858.71|861.63|858.83|861.63|858.83|861.51|858.71|0
1651810770000|2022-05-06 04:19:30|861.99|859.19|862.23|859.43|862.23|859.43|861.99|859.19|0
1651810780000|2022-05-06 04:19:40|862.35|859.55|862.59|859.79|862.59|859.79|862.35|859.55|0
1651810790000|2022-05-06 04:19:50|862.95|860.15|862.71|859.91|862.95|860.15|862.71|859.91|0
1651810800000|2022-05-06 04:20:00|862.83|860.03|862.47|859.67|862.83|860.03|862.47|859.67|0
1651810810000|2022-05-06 04:20:10|862.71|859.91|862.83|860.03|862.83|860.03|862.71|859.91|0
1651810820000|2022-05-06 04:20:20|862.59|859.79|862.71|859.91|862.71|859.91|862.59|859.79|0
1651810830000|2022-05-06 04:20:30|863.43|860.63|863.19|860.39|863.43|860.63|863.19|860.39|0
1651810840000|2022-05-06 04:20:40|863.07|860.27|863.07|860.27|863.07|860.27|863.07|860.27|0
1651810850000|2022-05-06 04:20:50|863.43|860.63|863.67|860.87|863.91|861.11|863.43|860.63|0
1651810860000|2022-05-06 04:21:00|863.91|861.11|864.39|861.59|864.39|861.59|863.91|861.11|0
1651810870000|2022-05-06 04:21:10|864.52|861.72|864.39|861.59|864.52|861.72|864.39|861.59|0
1651810880000|2022-05-06 04:21:20|864.15|861.35|864.39|861.59|864.39|861.59|864.15|861.35|0
1651810890000|2022-05-06 04:21:30|864.15|861.35|863.91|861.11|864.27|861.47|863.91|861.11|0
1651810900000|2022-05-06 04:21:40|863.67|860.87|863.19|860.39|863.67|860.87|863.19|860.39|0
1651810910000|2022-05-06 04:21:50|863.07|860.27|862.95|860.15|863.07|860.27|862.95|860.15|0
1651810920000|2022-05-06 04:22:00|863.07|860.27|863.43|860.63|863.43|860.63|863.07|860.27|0
1651810930000|2022-05-06 04:22:10|863.55|860.75|863.19|860.39|863.55|860.75|863.19|860.39|0
1651810940000|2022-05-06 04:22:20|863.31|860.51|863.07|860.27|863.31|860.51|863.07|860.27|0
1651810950000|2022-05-06 04:22:30|862.95|860.15|862.95|860.15|862.95|860.15|862.95|860.15|0
1651810960000|2022-05-06 04:22:40|863.07|860.27|862.95|860.15|863.07|860.27|862.95|860.15|0
1651810970000|2022-05-06 04:22:50|863.07|860.27|862.95|860.15|863.07|860.27|862.95|860.15|0
1651810980000|2022-05-06 04:23:00|862.71|859.91|862.59|859.79|862.71|859.91|862.23|859.43|0
1651810990000|2022-05-06 04:23:10|862.23|859.43|862.23|859.43|862.47|859.67|862.23|859.43|0
1651811000000|2022-05-06 04:23:20|862.11|859.31|862.11|859.31|862.11|859.31|862.11|859.31|0
1651811010000|2022-05-06 04:23:30|862.23|859.43|861.99|859.19|862.23|859.43|861.99|859.19|0
1651811020000|2022-05-06 04:23:40|862.11|859.31|862.23|859.43|862.23|859.43|861.99|859.19|0
1651811030000|2022-05-06 04:23:50|862.11|859.31|861.99|859.19|862.11|859.31|861.99|859.19|0
1651811040000|2022-05-06 04:24:00|861.75|858.95|861.75|858.95|861.75|858.95|861.51|858.71|0
1651811070000|2022-05-06 04:24:30|861.99|859.19|861.87|859.07|861.99|859.19|861.75|858.95|0
1651811080000|2022-05-06 04:24:40|861.99|859.19|861.99|859.19|861.99|859.19|861.99|859.19|0
1651811090000|2022-05-06 04:24:50|861.87|859.07|861.99|859.19|861.99|859.19|861.87|859.07|0
1651811100000|2022-05-06 04:25:00|861.87|859.07|861.99|859.19|861.99|859.19|861.87|859.07|0
1651811110000|2022-05-06 04:25:10|861.63|858.83|861.51|858.71|861.63|858.83|861.51|858.71|0
1651811120000|2022-05-06 04:25:20|861.63|858.83|861.87|859.07|861.87|859.07|861.63|858.83|0
1651811130000|2022-05-06 04:25:30|861.99|859.19|861.99|859.19|861.99|859.19|861.99|859.19|0
1651811140000|2022-05-06 04:25:40|862.11|859.31|862.11|859.31|862.11|859.31|862.11|859.31|0
1651811150000|2022-05-06 04:25:50|861.99|859.19|861.99|859.19|862.11|859.31|861.99|859.19|0
1651811160000|2022-05-06 04:26:00|862.11|859.31|861.99|859.19|862.11|859.31|861.99|859.19|0
1651811170000|2022-05-06 04:26:10|863.19|860.39|862.95|860.15|863.19|860.39|862.95|860.15|0
1651811180000|2022-05-06 04:26:20|863.19|860.39|862.95|860.15|863.19|860.39|862.95|860.15|0
1651811270000|2022-05-06 04:27:50|863.19|860.39|862.95|860.15|863.19|860.39|862.95|860.15|0
1651811280000|2022-05-06 04:28:00|863.19|860.39|863.43|860.63|863.43|860.63|863.19|860.39|0
1651811300000|2022-05-06 04:28:20|863.67|860.87|863.67|860.87|863.67|860.87|863.67|860.87|0
1651811310000|2022-05-06 04:28:30|864.15|861.35|864.51|861.71|864.51|861.71|864.15|861.35|0
1651811320000|2022-05-06 04:28:40|863.91|861.11|864.15|861.35|864.27|861.47|863.91|861.11|0
1651811330000|2022-05-06 04:28:50|863.91|861.11|864.15|861.35|864.15|861.35|863.91|861.11|0
1651811340000|2022-05-06 04:29:00|863.91|861.11|863.91|861.11|863.91|861.11|863.91|861.11|0
1651811350000|2022-05-06 04:29:10|863.67|860.87|863.43|860.63|863.67|860.87|863.43|860.63|0
1651811360000|2022-05-06 04:29:20|863.55|860.75|863.55|860.75|863.55|860.75|863.55|860.75|0
1651811370000|2022-05-06 04:29:30|863.67|860.87|863.67|860.87|863.67|860.87|863.67|860.87|0
1651811380000|2022-05-06 04:29:40|863.55|860.75|863.67|860.87|863.67|860.87|863.55|860.75|0
1651811390000|2022-05-06 04:29:50|863.91|861.11|863.67|860.87|863.91|861.11|863.43|860.63|0
1651811400000|2022-05-06 04:30:00|863.19|860.39|863.19|860.39|863.31|860.51|863.19|860.39|0
1651811410000|2022-05-06 04:30:10|863.31|860.51|862.95|860.15|863.31|860.51|862.95|860.15|0
1651811420000|2022-05-06 04:30:20|863.07|860.27|863.07|860.27|863.07|860.27|863.07|860.27|0
1651811430000|2022-05-06 04:30:30|862.95|860.15|862.95|860.15|863.07|860.27|862.95|860.15|0
1651811460000|2022-05-06 04:31:00|863.07|860.27|863.19|860.39|863.19|860.39|863.07|860.27|0
1651811470000|2022-05-06 04:31:10|863.43|860.63|863.67|860.87|863.67|860.87|863.43|860.63|0
1651811480000|2022-05-06 04:31:20|863.79|860.99|864.15|861.35|864.15|861.35|863.79|860.99|0
1651811490000|2022-05-06 04:31:30|863.91|861.11|864.03|861.23|864.15|861.35|863.91|861.11|0
1651811500000|2022-05-06 04:31:40|864.15|861.35|864.15|861.35|864.15|861.35|864.15|861.35|0
1651811510000|2022-05-06 04:31:50|865.11|862.31|864.63|861.83|865.11|862.31|864.63|861.83|0
1651811520000|2022-05-06 04:32:00|864.15|861.35|863.67|860.87|864.15|861.35|863.67|860.87|0
1651811530000|2022-05-06 04:32:10|863.43|860.63|863.43|860.63|863.67|860.87|863.43|860.63|0
1651811540000|2022-05-06 04:32:20|863.55|860.75|863.67|860.87|863.67|860.87|863.55|860.75|0
1651811550000|2022-05-06 04:32:30|863.19|860.39|863.19|860.39|863.19|860.39|863.19|860.39|0
1651811560000|2022-05-06 04:32:40|862.95|860.15|862.95|860.15|862.95|860.15|862.95|860.15|0
1651811570000|2022-05-06 04:32:50|863.67|860.87|863.19|860.39|863.67|860.87|863.19|860.39|0
1651811580000|2022-05-06 04:33:00|863.31|860.51|863.31|860.51|863.31|860.51|863.31|860.51|0
1651811590000|2022-05-06 04:33:10|863.43|860.63|863.79|860.99|863.91|861.11|863.43|860.63|0
1651811600000|2022-05-06 04:33:20|863.67|860.87|863.31|860.51|863.91|861.11|863.31|860.51|0
1651811610000|2022-05-06 04:33:30|863.43|860.63|863.43|860.63|863.43|860.63|863.31|860.51|0
1651811620000|2022-05-06 04:33:40|863.19|860.39|862.95|860.15|863.19|860.39|862.95|860.15|0
1651811630000|2022-05-06 04:33:50|863.19|860.39|863.43|860.63|863.43|860.63|863.19|860.39|0
1651811640000|2022-05-06 04:34:00|863.19|860.39|863.31|860.51|863.31|860.51|863.19|860.39|0
1651811650000|2022-05-06 04:34:10|863.43|860.63|863.43|860.63|863.43|860.63|863.31|860.51|0
1651811660000|2022-05-06 04:34:20|863.67|860.87|863.91|861.11|863.91|861.11|863.67|860.87|0
1651811690000|2022-05-06 04:34:50|863.67|860.87|863.67|860.87|863.67|860.87|863.67|860.87|0
1651811700000|2022-05-06 04:35:00|863.43|860.63|863.67|860.87|863.67|860.87|863.43|860.63|0
1651811710000|2022-05-06 04:35:10|863.91|861.11|863.67|860.87|863.91|861.11|863.67|860.87|0
1651811720000|2022-05-06 04:35:20|863.79|860.99|863.67|860.87|863.79|860.99|863.67|860.87|0
1651811730000|2022-05-06 04:35:30|863.43|860.63|863.19|860.39|863.43|860.63|863.19|860.39|0
1651811750000|2022-05-06 04:35:50|863.31|860.51|863.31|860.51|863.31|860.51|863.31|860.51|0
1651811770000|2022-05-06 04:36:10|863.43|860.63|863.31|860.51|863.43|860.63|863.31|860.51|0
1651811780000|2022-05-06 04:36:20|863.19|860.39|863.19|860.39|863.19|860.39|863.19|860.39|0
1651811790000|2022-05-06 04:36:30|862.95|860.15|862.95|860.15|862.95|860.15|862.95|860.15|0
1651811810000|2022-05-06 04:36:50|863.19|860.39|863.43|860.63|863.43|860.63|863.19|860.39|0
1651811820000|2022-05-06 04:37:00|863.55|860.75|863.43|860.63|863.55|860.75|863.43|860.63|0
1651811830000|2022-05-06 04:37:10|863.55|860.75|863.67|860.87|863.67|860.87|863.55|860.75|0
1651811840000|2022-05-06 04:37:20|863.91|861.11|863.91|861.11|863.91|861.11|863.91|861.11|0
1651811860000|2022-05-06 04:37:40|864.03|861.23|864.15|861.35|864.15|861.35|864.03|861.23|0
1651811870000|2022-05-06 04:37:50|864.03|861.23|863.67|860.87|864.03|861.23|863.67|860.87|0
1651811880000|2022-05-06 04:38:00|863.43|860.63|863.43|860.63|863.43|860.63|863.43|860.63|0
1651811890000|2022-05-06 04:38:10|863.55|860.75|863.67|860.87|863.67|860.87|863.55|860.75|0
1651811910000|2022-05-06 04:38:30|864.03|861.23|863.91|861.11|864.03|861.23|863.91|861.11|0
1651811930000|2022-05-06 04:38:50|863.67|860.87|864.03|861.23|864.03|861.23|863.67|860.87|0
1651811940000|2022-05-06 04:39:00|864.15|861.35|863.91|861.11|864.15|861.35|863.91|861.11|0
1651811960000|2022-05-06 04:39:20|863.67|860.87|863.67|860.87|863.67|860.87|863.67|860.87|0
1651812000000|2022-05-06 04:40:00|863.79|860.99|864.03|861.23|864.03|861.23|863.79|860.99|0
1651812010000|2022-05-06 04:40:10|863.91|861.11|864.15|861.35|864.15|861.35|863.91|861.11|0
1651812020000|2022-05-06 04:40:20|864.39|861.59|864.63|861.83|864.63|861.83|864.39|861.59|0
1651812030000|2022-05-06 04:40:30|864.87|862.07|864.39|861.59|864.87|862.07|864.39|861.59|0
1651812040000|2022-05-06 04:40:40|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812050000|2022-05-06 04:40:50|864.51|861.71|864.39|861.59|864.51|861.71|864.39|861.59|0
1651812070000|2022-05-06 04:41:10|864.15|861.35|864.03|861.23|864.15|861.35|863.91|861.11|0
1651812080000|2022-05-06 04:41:20|863.91|861.11|864.15|861.35|864.15|861.35|863.91|861.11|0
1651812090000|2022-05-06 04:41:30|864.39|861.59|864.39|861.59|864.39|861.59|864.39|861.59|0
1651812100000|2022-05-06 04:41:40|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812120000|2022-05-06 04:42:00|864.15|861.35|864.15|861.35|864.15|861.35|864.15|861.35|0
1651812130000|2022-05-06 04:42:10|863.91|861.11|863.91|861.11|863.91|861.11|863.91|861.11|0
1651812140000|2022-05-06 04:42:20|864.03|861.23|864.15|861.35|864.15|861.35|864.03|861.23|0
1651812160000|2022-05-06 04:42:40|864.39|861.59|864.39|861.59|864.39|861.59|864.39|861.59|0
1651812170000|2022-05-06 04:42:50|864.63|861.83|864.75|861.95|864.75|861.95|864.63|861.83|0
1651812180000|2022-05-06 04:43:00|864.63|861.83|864.39|861.59|864.87|862.07|864.39|861.59|0
1651812190000|2022-05-06 04:43:10|864.63|861.83|864.63|861.83|864.75|861.95|864.63|861.83|0
1651812210000|2022-05-06 04:43:30|864.87|862.07|864.87|862.07|864.87|862.07|864.87|862.07|0
1651812240000|2022-05-06 04:44:00|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812250000|2022-05-06 04:44:10|864.39|861.59|864.39|861.59|864.39|861.59|864.39|861.59|0
1651812310000|2022-05-06 04:45:10|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812330000|2022-05-06 04:45:30|864.87|862.07|864.87|862.07|864.87|862.07|864.87|862.07|0
1651812350000|2022-05-06 04:45:50|865.35|862.55|865.83|863.03|866.07|863.27|865.35|862.55|0
1651812360000|2022-05-06 04:46:00|865.96|863.16|866.07|863.27|866.07|863.27|865.96|863.16|0
1651812370000|2022-05-06 04:46:10|866.31|863.51|866.55|863.75|866.55|863.75|866.31|863.51|0
1651812380000|2022-05-06 04:46:20|866.79|863.99|866.55|863.75|866.79|863.99|866.55|863.75|0
1651812390000|2022-05-06 04:46:30|866.31|863.51|866.31|863.51|866.31|863.51|866.31|863.51|0
1651812400000|2022-05-06 04:46:40|866.2|863.4|866.07|863.27|866.31|863.51|866.07|863.27|0
1651812410000|2022-05-06 04:46:50|866.31|863.51|866.07|863.27|866.31|863.51|866.07|863.27|0
1651812420000|2022-05-06 04:47:00|866.2|863.4|866.31|863.51|866.31|863.51|866.2|863.4|0
1651812430000|2022-05-06 04:47:10|866.07|863.27|866.2|863.4|866.2|863.4|866.07|863.27|0
1651812440000|2022-05-06 04:47:20|866.31|863.51|866.31|863.51|866.31|863.51|866.31|863.51|0
1651812460000|2022-05-06 04:47:40|866.55|863.75|866.31|863.51|866.55|863.75|866.31|863.51|0
1651812550000|2022-05-06 04:49:10|866.07|863.27|866.07|863.27|866.07|863.27|866.07|863.27|0
1651812610000|2022-05-06 04:50:10|865.95|863.15|865.83|863.03|865.95|863.15|865.83|863.03|0
1651812620000|2022-05-06 04:50:20|865.35|862.55|865.35|862.55|865.35|862.55|865.35|862.55|0
1651812640000|2022-05-06 04:50:40|865.11|862.31|865.35|862.55|865.35|862.55|865.11|862.31|0
1651812650000|2022-05-06 04:50:50|865.23|862.43|865.35|862.55|865.35|862.55|865.23|862.43|0
1651812660000|2022-05-06 04:51:00|865.11|862.31|865.11|862.31|865.11|862.31|865.11|862.31|0
1651812670000|2022-05-06 04:51:10|865.23|862.43|865.35|862.55|865.35|862.55|865.23|862.43|0
1651812700000|2022-05-06 04:51:40|865.11|862.31|865.11|862.31|865.11|862.31|865.11|862.31|0
1651812710000|2022-05-06 04:51:50|864.87|862.07|864.87|862.07|864.87|862.07|864.87|862.07|0
1651812720000|2022-05-06 04:52:00|864.99|862.19|865.11|862.31|865.11|862.31|864.99|862.19|0
1651812730000|2022-05-06 04:52:10|864.99|862.19|864.99|862.19|865.11|862.31|864.99|862.19|0
1651812740000|2022-05-06 04:52:20|865.11|862.31|864.87|862.07|865.11|862.31|864.87|862.07|0
1651812750000|2022-05-06 04:52:30|864.63|861.83|864.39|861.59|864.63|861.83|864.39|861.59|0
1651812770000|2022-05-06 04:52:50|864.51|861.71|864.63|861.83|864.63|861.83|864.51|861.71|0
1651812800000|2022-05-06 04:53:20|864.87|862.07|864.87|862.07|864.87|862.07|864.87|862.07|0
1651812820000|2022-05-06 04:53:40|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812840000|2022-05-06 04:54:00|864.39|861.59|864.39|861.59|864.39|861.59|864.39|861.59|0
1651812850000|2022-05-06 04:54:10|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812880000|2022-05-06 04:54:40|864.87|862.07|864.75|861.95|864.87|862.07|864.75|861.95|0
1651812890000|2022-05-06 04:54:50|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812900000|2022-05-06 04:55:00|864.51|861.71|864.63|861.83|864.63|861.83|864.51|861.71|0
1651812930000|2022-05-06 04:55:30|864.87|862.07|864.63|861.83|864.87|862.07|864.63|861.83|0
1651812940000|2022-05-06 04:55:40|864.75|861.95|864.75|861.95|864.75|861.95|864.75|861.95|0
1651812950000|2022-05-06 04:55:50|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651812960000|2022-05-06 04:56:00|864.51|861.71|864.51|861.71|864.51|861.71|864.51|861.71|0
1651812970000|2022-05-06 04:56:10|864.39|861.59|864.15|861.35|864.39|861.59|864.15|861.35|0
1651812980000|2022-05-06 04:56:20|864.03|861.23|864.15|861.35|864.15|861.35|863.91|861.11|0
1651813010000|2022-05-06 04:56:50|864.39|861.59|864.39|861.59|864.39|861.59|864.39|861.59|0
1651813020000|2022-05-06 04:57:00|864.51|861.71|864.75|861.95|864.87|862.07|864.51|861.71|0
1651813030000|2022-05-06 04:57:10|864.87|862.07|864.39|861.59|864.87|862.07|864.39|861.59|0
1651813050000|2022-05-06 04:57:30|864.51|861.71|864.63|861.83|864.63|861.83|864.51|861.71|0
1651813070000|2022-05-06 04:57:50|864.51|861.71|864.39|861.59|864.51|861.71|864.39|861.59|0
1651813080000|2022-05-06 04:58:00|864.27|861.47|864.15|861.35|864.27|861.47|864.15|861.35|0
1651813110000|2022-05-06 04:58:30|863.91|861.11|863.67|860.87|863.91|861.11|863.67|860.87|0
1651813120000|2022-05-06 04:58:40|863.79|860.99|863.79|860.99|863.79|860.99|863.67|860.87|0
1651813140000|2022-05-06 04:59:00|863.67|860.87|863.18|860.38|863.67|860.87|863.18|860.38|0
1651813160000|2022-05-06 04:59:20|863.43|860.63|863.43|860.63|863.43|860.63|863.43|860.63|0
1651813170000|2022-05-06 04:59:30|863.31|860.51|863.43|860.63|863.43|860.63|863.31|860.51|0
1651813200000|2022-05-06 05:00:00|864.15|861.35|864.39|861.59|864.39|861.59|864.15|861.35|0
1651813210000|2022-05-06 05:00:10|864.63|861.83|864.63|861.83|864.63|861.83|864.63|861.83|0
1651813220000|2022-05-06 05:00:20|865.11|862.31|865.11|862.31|865.11|862.31|865.11|862.31|0
1651813230000|2022-05-06 05:00:30|866.19|863.39|865.83|863.03|866.31|863.51|865.83|863.03|0
1651813240000|2022-05-06 05:00:40|866.31|863.51|867.27|864.47|867.27|864.47|866.07|863.27|0
1651813250000|2022-05-06 05:00:50|867.03|864.23|866.79|863.99|867.03|864.23|866.55|863.75|0
1651813260000|2022-05-06 05:01:00|867.03|864.23|866.07|863.27|867.03|864.23|866.07|863.27|0
1651813270000|2022-05-06 05:01:10|866.19|863.39|866.79|863.99|866.92|864.12|866.19|863.39|0
1651813280000|2022-05-06 05:01:20|866.68|863.88|867.64|864.84|867.64|864.84|866.68|863.88|0
1651813290000|2022-05-06 05:01:30|867.51|864.71|867.75|864.95|867.99|865.19|867.51|864.71|0
1651813300000|2022-05-06 05:01:40|867.64|864.84|867.64|864.84|867.64|864.84|867.64|864.84|0
1651813310000|2022-05-06 05:01:50|867.75|864.95|867.51|864.71|867.99|865.19|867.51|864.71|0
1651813320000|2022-05-06 05:02:00|867.75|864.95|867.51|864.71|867.75|864.95|867.51|864.71|0
1651813330000|2022-05-06 05:02:10|867.75|864.95|867.75|864.95|867.75|864.95|867.75|864.95|0
1651813340000|2022-05-06 05:02:20|867.51|864.71|867.4|864.6|867.51|864.71|867.27|864.47|0
1651813350000|2022-05-06 05:02:30|867.51|864.71|867.99|865.19|867.99|865.19|867.51|864.71|0
1651813360000|2022-05-06 05:02:40|868.23|865.43|868.72|865.92|868.72|865.92|868.23|865.43|0
1651813370000|2022-05-06 05:02:50|868.47|865.67|868.47|865.67|868.72|865.92|868.47|865.67|0
1651813380000|2022-05-06 05:03:00|868.96|866.16|867.99|865.19|868.96|866.16|867.99|865.19|0
1651813390000|2022-05-06 05:03:10|868.47|865.67|868.6|865.8|868.6|865.8|868.47|865.67|0
1651813400000|2022-05-06 05:03:20|868.23|865.43|868.23|865.43|868.23|865.43|867.99|865.19|0
1651813410000|2022-05-06 05:03:30|868.47|865.67|868.47|865.67|868.47|865.67|868.36|865.56|0
1651813420000|2022-05-06 05:03:40|868.23|865.43|867.75|864.95|868.23|865.43|867.75|864.95|0
1651813430000|2022-05-06 05:03:50|867.51|864.71|867.51|864.71|867.51|864.71|867.27|864.47|0
1651813440000|2022-05-06 05:04:00|867.27|864.47|866.79|863.99|867.27|864.47|866.79|863.99|0
1651813450000|2022-05-06 05:04:10|866.55|863.75|866.31|863.51|866.55|863.75|866.31|863.51|0
1651813460000|2022-05-06 05:04:20|866.43|863.63|866.55|863.75|866.55|863.75|866.43|863.63|0
1651813470000|2022-05-06 05:04:30|866.07|863.27|865.83|863.03|866.19|863.39|865.83|863.03|0
1651813480000|2022-05-06 05:04:40|865.59|862.79|865.83|863.03|865.83|863.03|865.59|862.79|0
1651813490000|2022-05-06 05:04:50|865.95|863.15|866.07|863.27|866.07|863.27|865.95|863.15|0
1651813500000|2022-05-06 05:05:00|865.35|862.55|865.35|862.55|865.35|862.55|865.35|862.55|0
1651813510000|2022-05-06 05:05:10|865.11|862.31|864.87|862.07|865.11|862.31|864.87|862.07|0
1651813520000|2022-05-06 05:05:20|864.63|861.83|865.11|862.31|865.11|862.31|864.63|861.83|0
1651813530000|2022-05-06 05:05:30|865.23|862.43|864.63|861.83|865.23|862.43|864.63|861.83|0
1651813540000|2022-05-06 05:05:40|864.87|862.07|865.11|862.31|865.11|862.31|864.87|862.07|0
1651813550000|2022-05-06 05:05:50|865.83|863.03|865.83|863.03|865.83|863.03|865.83|863.03|0
1651813560000|2022-05-06 05:06:00|866.07|863.27|866.07|863.27|866.07|863.27|865.83|863.03|0
1651813570000|2022-05-06 05:06:10|865.95|863.15|866.79|863.99|866.79|863.99|865.83|863.03|0
1651813580000|2022-05-06 05:06:20|866.55|863.75|866.79|863.99|866.79|863.99|866.55|863.75|0
1651813590000|2022-05-06 05:06:30|866.67|863.87|866.43|863.63|866.67|863.87|866.43|863.63|0
1651813600000|2022-05-06 05:06:40|866.31|863.51|866.19|863.39|866.31|863.51|866.19|863.39|0
1651813610000|2022-05-06 05:06:50|866.31|863.51|866.55|863.75|866.55|863.75|866.31|863.51|0
1651813620000|2022-05-06 05:07:00|866.31|863.51|865.23|862.43|866.31|863.51|865.23|862.43|0
1651813630000|2022-05-06 05:07:10|865.11|862.31|864.63|861.83|865.11|862.31|864.63|861.83|0
1651813640000|2022-05-06 05:07:20|864.75|861.95|864.63|861.83|864.75|861.95|864.63|861.83|0
1651813650000|2022-05-06 05:07:30|864.15|861.35|863.91|861.11|864.15|861.35|863.91|861.11|0
1651813660000|2022-05-06 05:07:40|864.15|861.35|864.39|861.59|864.39|861.59|863.91|861.11|0
1651813680000|2022-05-06 05:08:00|864.63|861.83|864.63|861.83|864.63|861.83|864.27|861.47|0
1651813690000|2022-05-06 05:08:10|864.39|861.59|865.11|862.31|865.11|862.31|864.39|861.59|0
1651813700000|2022-05-06 05:08:20|865.47|862.67|865.47|862.67|865.47|862.67|865.47|862.67|0
1651813710000|2022-05-06 05:08:30|865.35|862.55|865.35|862.55|865.47|862.67|865.35|862.55|0
1651813720000|2022-05-06 05:08:40|865.11|862.31|865.47|862.67|865.47|862.67|865.11|862.31|0
1651813730000|2022-05-06 05:08:50|865.35|862.55|865.59|862.79|865.71|862.91|865.35|862.55|0
1651813740000|2022-05-06 05:09:00|865.71|862.91|866.55|863.75|866.55|863.75|865.71|862.91|0
1651813750000|2022-05-06 05:09:10|866.79|863.99|867.27|864.47|867.27|864.47|866.79|863.99|0
1651813760000|2022-05-06 05:09:20|867.51|864.71|867.4|864.6|867.51|864.71|867.4|864.6|0
1651813770000|2022-05-06 05:09:30|867.75|864.95|867.99|865.19|867.99|865.19|867.75|864.95|0
1651813780000|2022-05-06 05:09:40|868.36|865.56|868.23|865.43|868.36|865.56|867.99|865.19|0
1651813790000|2022-05-06 05:09:50|868.12|865.32|867.99|865.19|868.12|865.32|867.99|865.19|0
1651813800000|2022-05-06 05:10:00|867.75|864.95|867.88|865.08|867.88|865.08|867.51|864.71|0
1651813810000|2022-05-06 05:10:10|867.75|864.95|867.64|864.84|867.88|865.08|867.64|864.84|0
1651813820000|2022-05-06 05:10:20|867.51|864.71|868.23|865.43|868.95|866.15|867.51|864.71|0
1651813830000|2022-05-06 05:10:30|867.75|864.95|867.75|864.95|867.75|864.95|867.75|864.95|0
1651813840000|2022-05-06 05:10:40|867.88|865.08|867.51|864.71|867.99|865.19|867.51|864.71|0
1651813850000|2022-05-06 05:10:50|867.64|864.84|867.4|864.6|867.64|864.84|867.27|864.47|0
1651813860000|2022-05-06 05:11:00|867.27|864.47|867.75|864.95|867.75|864.95|866.79|863.99|0
1651813870000|2022-05-06 05:11:10|867.99|865.19|867.51|864.71|868.36|865.56|867.51|864.71|0
1651813880000|2022-05-06 05:11:20|867.03|864.23|867.03|864.23|867.03|864.23|867.03|864.23|0
1651813890000|2022-05-06 05:11:30|867.27|864.47|867.27|864.47|867.27|864.47|867.27|864.47|0
1651813900000|2022-05-06 05:11:40|867.16|864.36|867.03|864.23|867.27|864.47|867.03|864.23|0
1651813920000|2022-05-06 05:12:00|867.27|864.47|867.51|864.71|867.51|864.71|867.16|864.36|0
1651813930000|2022-05-06 05:12:10|867.88|865.08|868.23|865.43|868.23|865.43|867.88|865.08|0
1651813940000|2022-05-06 05:12:20|868.12|865.32|867.99|865.19|868.12|865.32|867.99|865.19|0
1651813950000|2022-05-06 05:12:30|867.75|864.95|867.75|864.95|868.12|865.32|867.75|864.95|0
1651813960000|2022-05-06 05:12:40|867.99|865.19|867.75|864.95|867.99|865.19|867.75|864.95|0
1651813980000|2022-05-06 05:13:00|867.88|865.08|867.99|865.19|868.23|865.43|867.88|865.08|0
1651813990000|2022-05-06 05:13:10|868.23|865.43|868.23|865.43|868.47|865.67|868.23|865.43|0
1651814000000|2022-05-06 05:13:20|867.99|865.19|867.75|864.95|867.99|865.19|867.75|864.95|0
1651814010000|2022-05-06 05:13:30|867.99|865.19|867.99|865.19|867.99|865.19|867.99|865.19|0
1651814020000|2022-05-06 05:13:40|867.75|864.95|867.99|865.19|867.99|865.19|867.51|864.71|0
1651814030000|2022-05-06 05:13:50|867.75|864.95|868.23|865.43|868.23|865.43|867.75|864.95|0
1651814040000|2022-05-06 05:14:00|868.47|865.67|868.47|865.67|868.71|865.91|868.47|865.67|0
1651814050000|2022-05-06 05:14:10|868.12|865.32|868.23|865.43|868.23|865.43|867.99|865.19|0
1651814060000|2022-05-06 05:14:20|868.12|865.32|868.47|865.67|868.47|865.67|868.12|865.32|0
1651814070000|2022-05-06 05:14:30|868.23|865.43|867.99|865.19|868.23|865.43|867.99|865.19|0
1651814080000|2022-05-06 05:14:40|868.12|865.32|868.23|865.43|868.47|865.67|868.12|865.32|0
1651814090000|2022-05-06 05:14:50|868.47|865.67|867.99|865.19|868.47|865.67|867.99|865.19|0
1651814100000|2022-05-06 05:15:00|867.75|864.95|867.51|864.71|867.75|864.95|867.51|864.71|0
1651814110000|2022-05-06 05:15:10|867.27|864.47|867.03|864.23|867.27|864.47|867.03|864.23|0
1651814120000|2022-05-06 05:15:20|867.51|864.71|867.4|864.6|867.51|864.71|867.27|864.47|0
1651814130000|2022-05-06 05:15:30|867.27|864.47|867.99|865.19|867.99|865.19|867.27|864.47|0
1651814150000|2022-05-06 05:15:50|867.64|864.84|868.12|865.32|868.12|865.32|867.64|864.84|0
1651814160000|2022-05-06 05:16:00|867.99|865.19|867.99|865.19|867.99|865.19|867.99|865.19|0
1651814170000|2022-05-06 05:16:10|868.23|865.43|868.23|865.43|868.23|865.43|867.99|865.19|0
1651814180000|2022-05-06 05:16:20|868.47|865.67|868.71|865.91|868.95|866.15|868.47|865.67|0
1651814190000|2022-05-06 05:16:30|868.95|866.15|867.99|865.19|868.95|866.15|867.99|865.19|0
1651814210000|2022-05-06 05:16:50|867.75|864.95|867.27|864.47|867.75|864.95|867.27|864.47|0
1651814220000|2022-05-06 05:17:00|867.03|864.23|867.03|864.23|867.15|864.35|867.03|864.23|0
1651814230000|2022-05-06 05:17:10|866.79|863.99|866.79|863.99|866.79|863.99|866.79|863.99|0
1651814240000|2022-05-06 05:17:20|866.55|863.75|866.55|863.75|866.55|863.75|866.55|863.75|0
1651814250000|2022-05-06 05:17:30|866.79|863.99|866.91|864.11|866.91|864.11|866.79|863.99|0
1651814260000|2022-05-06 05:17:40|866.79|863.99|866.31|863.51|866.79|863.99|865.95|863.15|0
1651814270000|2022-05-06 05:17:50|866.43|863.63|866.55|863.75|866.67|863.87|866.43|863.63|0
1651814280000|2022-05-06 05:18:00|866.79|863.99|867.03|864.23|867.03|864.23|866.67|863.87|0
1651814290000|2022-05-06 05:18:10|866.91|864.11|866.55|863.75|867.03|864.23|866.55|863.75|0
1651814300000|2022-05-06 05:18:20|865.83|863.03|865.59|862.79|865.95|863.15|865.59|862.79|0
1651814310000|2022-05-06 05:18:30|865.35|862.55|865.35|862.55|865.47|862.67|865.35|862.55|0
1651814320000|2022-05-06 05:18:40|864.99|862.19|865.11|862.31|865.11|862.31|864.99|862.19|0
1651814330000|2022-05-06 05:18:50|864.99|862.19|865.11|862.31|865.11|862.31|864.99|862.19|0
1651814340000|2022-05-06 05:19:00|865.23|862.43|865.11|862.31|865.35|862.55|865.11|862.31|0
1651814350000|2022-05-06 05:19:10|864.38|861.58|864.63|861.83|864.63|861.83|864.27|861.47|0
1651814360000|2022-05-06 05:19:20|864.27|861.47|864.87|862.07|864.87|862.07|864.27|861.47|0
1651814370000|2022-05-06 05:19:30|864.75|861.95|864.63|861.83|864.75|861.95|864.63|861.83|0
1651814380000|2022-05-06 05:19:40|864.51|861.71|864.51|861.71|864.51|861.71|864.51|861.71|0
1651814390000|2022-05-06 05:19:50|864.63|861.83|864.38|861.58|864.63|861.83|864.38|861.58|0
1651814400000|2022-05-06 05:20:00|864.14|861.34|864.51|861.71|864.51|861.71|864.14|861.34|0
1651814410000|2022-05-06 05:20:10|864.38|861.58|864.51|861.71|864.62|861.82|864.38|861.58|0
1651814420000|2022-05-06 05:20:20|864.38|861.58|864.38|861.58|864.38|861.58|864.14|861.34|0
1651814430000|2022-05-06 05:20:30|864.62|861.82|864.51|861.71|864.62|861.82|864.51|861.71|0
1651814440000|2022-05-06 05:20:40|864.38|861.58|864.14|861.34|864.38|861.58|864.14|861.34|0
1651814450000|2022-05-06 05:20:50|864.27|861.47|864.38|861.58|864.38|861.58|864.27|861.47|0
1651814460000|2022-05-06 05:21:00|864.14|861.34|864.14|861.34|864.27|861.47|864.14|861.34|0
1651814470000|2022-05-06 05:21:10|864.38|861.58|864.38|861.58|864.38|861.58|864.38|861.58|0
1651814480000|2022-05-06 05:21:20|864.27|861.47|864.14|861.34|864.27|861.47|864.14|861.34|0
1651814490000|2022-05-06 05:21:30|864.38|861.58|864.03|861.23|864.38|861.58|864.03|861.23|0
1651814500000|2022-05-06 05:21:40|864.14|861.34|864.14|861.34|864.14|861.34|864.14|861.34|0
1651814510000|2022-05-06 05:21:50|863.9|861.1|864.14|861.34|864.14|861.34|863.9|861.1|0
1651814520000|2022-05-06 05:22:00|864.38|861.58|864.27|861.47|864.38|861.58|864.27|861.47|0
1651814530000|2022-05-06 05:22:10|864.38|861.58|864.27|861.47|864.38|861.58|864.14|861.34|0
1651814540000|2022-05-06 05:22:20|864.14|861.34|864.51|861.71|864.51|861.71|864.14|861.34|0
1651814550000|2022-05-06 05:22:30|864.38|861.58|864.38|861.58|864.62|861.82|864.38|861.58|0
1651814560000|2022-05-06 05:22:40|864.51|861.71|864.62|861.82|864.62|861.82|864.51|861.71|0
1651814570000|2022-05-06 05:22:50|864.51|861.71|864.62|861.82|864.62|861.82|864.38|861.58|0
1651814580000|2022-05-06 05:23:00|864.27|861.47|864.75|861.95|864.75|861.95|864.27|861.47|0
1651814590000|2022-05-06 05:23:10|864.62|861.82|864.87|862.07|864.87|862.07|864.62|861.82|0
1651814600000|2022-05-06 05:23:20|865.35|862.55|865.35|862.55|865.35|862.55|865.35|862.55|0
1651814610000|2022-05-06 05:23:30|865.59|862.79|865.47|862.67|865.59|862.79|865.47|862.67|0
1651814620000|2022-05-06 05:23:40|865.35|862.55|865.59|862.79|865.59|862.79|865.35|862.55|0
1651814630000|2022-05-06 05:23:50|865.35|862.55|865.35|862.55|865.47|862.67|865.35|862.55|0
1651814640000|2022-05-06 05:24:00|865.59|862.79|865.59|862.79|865.59|862.79|865.59|862.79|0
1651814650000|2022-05-06 05:24:10|865.47|862.67|864.75|861.95|865.47|862.67|864.75|861.95|0
1651814660000|2022-05-06 05:24:20|864.62|861.82|864.62|861.82|864.62|861.82|864.62|861.82|0
1651814670000|2022-05-06 05:24:30|864.86|862.06|864.86|862.06|864.86|862.06|864.86|862.06|0
1651814680000|2022-05-06 05:24:40|864.62|861.82|864.86|862.06|864.86|862.06|864.62|861.82|0
1651814690000|2022-05-06 05:24:50|865.11|862.31|865.11|862.31|865.11|862.31|865.11|862.31|0
1651814700000|2022-05-06 05:25:00|864.99|862.19|864.86|862.06|865.11|862.31|864.86|862.06|0
1651814710000|2022-05-06 05:25:10|864.99|862.19|865.35|862.55|865.35|862.55|864.99|862.19|0
1651814720000|2022-05-06 05:25:20|865.11|862.31|865.59|862.79|865.59|862.79|864.99|862.19|0
1651814730000|2022-05-06 05:25:30|865.71|862.91|865.83|863.03|866.07|863.27|865.71|862.91|0
1651814740000|2022-05-06 05:25:40|866.07|863.27|865.83|863.03|866.07|863.27|865.83|863.03|0
1651814750000|2022-05-06 05:25:50|865.71|862.91|865.59|862.79|865.83|863.03|865.59|862.79|0
1651814760000|2022-05-06 05:26:00|865.83|863.03|865.83|863.03|865.83|863.03|865.71|862.91|0
1651814770000|2022-05-06 05:26:10|865.71|862.91|865.95|863.15|865.95|863.15|865.71|862.91|0
1651814780000|2022-05-06 05:26:20|866.07|863.27|865.95|863.15|866.07|863.27|865.95|863.15|0
1651814790000|2022-05-06 05:26:30|865.83|863.03|866.07|863.27|866.07|863.27|865.83|863.03|0
1651814800000|2022-05-06 05:26:40|865.83|863.03|865.83|863.03|865.83|863.03|865.83|863.03|0
1651814810000|2022-05-06 05:26:50|865.95|863.15|865.83|863.03|865.95|863.15|865.83|863.03|0
1651814820000|2022-05-06 05:27:00|866.07|863.27|866.31|863.51|866.43|863.63|866.07|863.27|0
1651814830000|2022-05-06 05:27:10|866.43|863.63|866.55|863.75|866.55|863.75|866.43|863.63|0
1651814840000|2022-05-06 05:27:20|866.43|863.63|866.07|863.27|866.43|863.63|866.07|863.27|0
1651814850000|2022-05-06 05:27:30|865.83|863.03|865.71|862.91|865.83|863.03|865.71|862.91|0
1651814860000|2022-05-06 05:27:40|865.59|862.79|865.35|862.55|865.59|862.79|865.35|862.55|0
1651814870000|2022-05-06 05:27:50|865.23|862.43|865.11|862.31|865.23|862.43|865.11|862.31|0
1651814880000|2022-05-06 05:28:00|864.86|862.06|864.86|862.06|865.11|862.31|864.86|862.06|0
1651814890000|2022-05-06 05:28:10|864.99|862.19|864.86|862.06|864.99|862.19|864.86|862.06|0
1651814900000|2022-05-06 05:28:20|864.62|861.82|864.86|862.06|864.86|862.06|864.62|861.82|0
1651814920000|2022-05-06 05:28:40|864.62|861.82|863.66|860.86|864.62|861.82|863.66|860.86|0
1651814930000|2022-05-06 05:28:50|863.79|860.99|863.9|861.1|863.9|861.1|863.79|860.99|0
1651814940000|2022-05-06 05:29:00|863.79|860.99|863.9|861.1|863.9|861.1|863.79|860.99|0
1651814950000|2022-05-06 05:29:10|863.79|860.99|863.18|860.38|863.79|860.99|863.18|860.38|0
1651814960000|2022-05-06 05:29:20|862.94|860.14|862.94|860.14|863.18|860.38|862.94|860.14|0
1651814970000|2022-05-06 05:29:30|863.07|860.27|862.94|860.14|863.07|860.27|862.94|860.14|0
1651814980000|2022-05-06 05:29:40|863.07|860.27|863.07|860.27|863.07|860.27|863.07|860.27|0
1651814990000|2022-05-06 05:29:50|863.42|860.62|863.66|860.86|863.66|860.86|863.42|860.62|0
1651815000000|2022-05-06 05:30:00|863.55|860.75|863.31|860.51|863.55|860.75|863.18|860.38|0
1651815010000|2022-05-06 05:30:10|864.03|861.23|865.35|862.55|865.35|862.55|864.03|861.23|0
1651815020000|2022-05-06 05:30:20|865.23|862.43|865.1|862.3|865.23|862.43|865.1|862.3|0
1651815030000|2022-05-06 05:30:30|865.35|862.55|865.35|862.55|865.35|862.55|865.35|862.55|0
1651815040000|2022-05-06 05:30:40|865.47|862.67|864.86|862.06|865.47|862.67|864.86|862.06|0
1651815050000|2022-05-06 05:30:50|865.1|862.3|864.14|861.34|865.1|862.3|864.14|861.34|0
1651815060000|2022-05-06 05:31:00|864.38|861.58|863.42|860.62|864.38|861.58|863.42|860.62|0
1651815070000|2022-05-06 05:31:10|863.66|860.86|863.66|860.86|863.66|860.86|863.66|860.86|0
1651815080000|2022-05-06 05:31:20|863.42|860.62|863.42|860.62|863.42|860.62|863.18|860.38|0
1651815090000|2022-05-06 05:31:30|863.31|860.51|863.55|860.75|863.55|860.75|863.31|860.51|0
1651815100000|2022-05-06 05:31:40|863.42|860.62|863.42|860.62|863.42|860.62|863.42|860.62|0
1651815110000|2022-05-06 05:31:50|863.55|860.75|863.66|860.86|863.66|860.86|863.55|860.75|0
1651815120000|2022-05-06 05:32:00|863.79|860.99|863.9|861.1|864.03|861.23|863.79|860.99|0
1651815130000|2022-05-06 05:32:10|864.03|861.23|864.03|861.23|864.14|861.34|864.03|861.23|0
1651815140000|2022-05-06 05:32:20|863.18|860.38|863.18|860.38|863.66|860.86|863.18|860.38|0
1651815150000|2022-05-06 05:32:30|862.94|860.14|863.07|860.27|863.07|860.27|862.94|860.14|0
1651815160000|2022-05-06 05:32:40|862.94|860.14|863.18|860.38|863.18|860.38|862.94|860.14|0
1651815170000|2022-05-06 05:32:50|863.31|860.51|863.66|860.86|863.66|860.86|863.31|860.51|0
1651815180000|2022-05-06 05:33:00|863.55|860.75|863.18|860.38|863.55|860.75|863.18|860.38|0
1651815190000|2022-05-06 05:33:10|863.31|860.51|863.31|860.51|863.31|860.51|863.31|860.51|0
1651815200000|2022-05-06 05:33:20|863.42|860.62|863.42|860.62|863.42|860.62|863.31|860.51|0
1651815210000|2022-05-06 05:33:30|863.9|861.1|863.9|861.1|863.9|861.1|863.9|861.1|0
1651815220000|2022-05-06 05:33:40|863.79|860.99|863.9|861.1|863.9|861.1|863.79|860.99|0
1651815230000|2022-05-06 05:33:50|863.79|860.99|863.79|860.99|863.79|860.99|863.66|860.86|0
1651815240000|2022-05-06 05:34:00|863.9|861.1|863.79|860.99|863.9|861.1|863.79|860.99|0
1651815250000|2022-05-06 05:34:10|863.9|861.1|863.66|860.86|863.9|861.1|863.66|860.86|0
1651815260000|2022-05-06 05:34:20|863.9|861.1|863.9|861.1|863.9|861.1|863.9|861.1|0
1651815270000|2022-05-06 05:34:30|864.03|861.23|864.03|861.23|864.03|861.23|864.03|861.23|0
1651815280000|2022-05-06 05:34:40|864.14|861.34|863.66|860.86|864.14|861.34|863.66|860.86|0
1651815290000|2022-05-06 05:34:50|863.55|860.75|864.14|861.34|864.14|861.34|863.55|860.75|0
1651815300000|2022-05-06 05:35:00|864.38|861.58|864.27|861.47|864.38|861.58|864.14|861.34|0
1651815310000|2022-05-06 05:35:10|864.38|861.58|864.38|861.58|864.38|861.58|864.38|861.58|0
1651815320000|2022-05-06 05:35:20|864.75|861.95|864.62|861.82|864.75|861.95|864.38|861.58|0
1651815330000|2022-05-06 05:35:30|864.86|862.06|864.86|862.06|864.86|862.06|864.86|862.06|0
1651815340000|2022-05-06 05:35:40|865.34|862.54|864.38|861.58|865.34|862.54|864.38|861.58|0
1651815350000|2022-05-06 05:35:50|864.27|861.47|864.62|861.82|864.75|861.95|864.27|861.47|0
1651815360000|2022-05-06 05:36:00|864.75|861.95|865.71|862.91|865.71|862.91|864.75|861.95|0
1651815370000|2022-05-06 05:36:10|865.47|862.67|865.47|862.67|865.47|862.67|865.34|862.54|0
1651815380000|2022-05-06 05:36:20|865.59|862.79|865.34|862.54|865.59|862.79|865.1|862.3|0
1651815390000|2022-05-06 05:36:30|865.1|862.3|865.23|862.43|865.34|862.54|865.1|862.3|0
1651815400000|2022-05-06 05:36:40|865.1|862.3|865.34|862.54|865.34|862.54|865.1|862.3|0
1651815410000|2022-05-06 05:36:50|865.23|862.43|864.99|862.19|865.34|862.54|864.99|862.19|0
1651815420000|2022-05-06 05:37:00|864.14|861.34|863.66|860.86|864.14|861.34|863.66|860.86|0
1651815430000|2022-05-06 05:37:10|863.9|861.1|863.9|861.1|863.9|861.1|863.79|860.99|0
1651815440000|2022-05-06 05:37:20|864.38|861.58|864.86|862.06|864.86|862.06|864.38|861.58|0
1651815450000|2022-05-06 05:37:30|865.1|862.3|865.34|862.54|865.34|862.54|865.1|862.3|0
1651815460000|2022-05-06 05:37:40|865.23|862.43|865.1|862.3|865.23|862.43|865.1|862.3|0
1651815470000|2022-05-06 05:37:50|865.23|862.43|865.1|862.3|865.23|862.43|865.1|862.3|0
1651815480000|2022-05-06 05:38:00|864.99|862.19|864.75|861.95|864.99|862.19|864.51|861.71|0
1651815490000|2022-05-06 05:38:10|864.62|861.82|864.86|862.06|864.86|862.06|864.62|861.82|0
1651815500000|2022-05-06 05:38:20|864.75|861.95|864.86|862.06|864.86|862.06|864.38|861.58|0
1651815510000|2022-05-06 05:38:30|864.75|861.95|864.62|861.82|864.75|861.95|864.51|861.71|0
1651815520000|2022-05-06 05:38:40|864.38|861.58|864.38|861.58|864.51|861.71|864.38|861.58|0
1651815530000|2022-05-06 05:38:50|864.14|861.34|863.66|860.86|864.14|861.34|863.42|860.62|0
1651815540000|2022-05-06 05:39:00|863.79|860.99|863.31|860.51|863.79|860.99|863.31|860.51|0
1651815550000|2022-05-06 05:39:10|863.55|860.75|863.66|860.86|863.66|860.86|863.42|860.62|0
1651815560000|2022-05-06 05:39:20|862.94|860.14|862.7|859.9|862.94|860.14|862.7|859.9|0
1651815570000|2022-05-06 05:39:30|862.94|860.14|862.83|860.03|862.94|860.14|862.83|860.03|0
1651815580000|2022-05-06 05:39:40|862.7|859.9|862.7|859.9|862.7|859.9|862.7|859.9|0
1651815610000|2022-05-06 05:40:10|862.94|860.14|863.07|860.27|863.07|860.27|862.94|860.14|0
1651815620000|2022-05-06 05:40:20|863.18|860.38|863.42|860.62|863.55|860.75|863.07|860.27|0
1651815630000|2022-05-06 05:40:30|862.94|860.14|863.07|860.27|863.07|860.27|862.83|860.03|0
1651815640000|2022-05-06 05:40:40|863.18|860.38|863.18|860.38|863.18|860.38|863.07|860.27|0
1651815660000|2022-05-06 05:41:00|863.42|860.62|864.14|861.34|864.14|861.34|863.42|860.62|0
1651815670000|2022-05-06 05:41:10|863.9|861.1|863.9|861.1|863.9|861.1|863.9|861.1|0
1651815680000|2022-05-06 05:41:20|863.79|860.99|863.9|861.1|863.9|861.1|863.79|860.99|0
1651815700000|2022-05-06 05:41:40|864.62|861.82|865.34|862.54|865.58|862.78|864.62|861.82|0
1651815710000|2022-05-06 05:41:50|865.47|862.67|865.23|862.43|865.47|862.67|865.1|862.3|0
1651815720000|2022-05-06 05:42:00|865.1|862.3|864.99|862.19|865.1|862.3|864.99|862.19|0
1651815730000|2022-05-06 05:42:10|865.1|862.3|865.34|862.54|865.34|862.54|865.1|862.3|0
1651815740000|2022-05-06 05:42:20|865.58|862.78|865.47|862.67|865.58|862.78|865.34|862.54|0
1651815750000|2022-05-06 05:42:30|865.58|862.78|865.83|863.03|865.83|863.03|865.58|862.78|0
1651815760000|2022-05-06 05:42:40|866.31|863.51|865.34|862.54|866.31|863.51|865.34|862.54|0
1651815770000|2022-05-06 05:42:50|865.58|862.78|865.34|862.54|865.58|862.78|865.34|862.54|0
1651815780000|2022-05-06 05:43:00|865.47|862.67|865.58|862.78|865.58|862.78|865.34|862.54|0
1651815790000|2022-05-06 05:43:10|865.71|862.91|865.71|862.91|865.83|863.03|865.58|862.78|0
1651815800000|2022-05-06 05:43:20|865.82|863.02|865.82|863.02|865.95|863.15|865.82|863.02|0
1651815810000|2022-05-06 05:43:30|865.58|862.78|865.47|862.67|865.71|862.91|865.47|862.67|0
1651815820000|2022-05-06 05:43:40|865.58|862.78|865.71|862.91|865.71|862.91|865.58|862.78|0
1651815830000|2022-05-06 05:43:50|865.58|862.78|865.71|862.91|865.82|863.02|865.58|862.78|0
1651815840000|2022-05-06 05:44:00|865.82|863.02|865.34|862.54|865.82|863.02|865.34|862.54|0
1651815850000|2022-05-06 05:44:10|865.1|862.3|865.23|862.43|865.34|862.54|865.1|862.3|0
1651815860000|2022-05-06 05:44:20|865.34|862.54|865.23|862.43|865.34|862.54|865.23|862.43|0
1651815870000|2022-05-06 05:44:30|865.1|862.3|865.34|862.54|865.34|862.54|865.1|862.3|0
1651815890000|2022-05-06 05:44:50|865.47|862.67|865.34|862.54|865.47|862.67|865.34|862.54|0
1651815900000|2022-05-06 05:45:00|865.1|862.3|865.1|862.3|865.1|862.3|865.1|862.3|0
1651815910000|2022-05-06 05:45:10|864.99|862.19|864.86|862.06|864.99|862.19|864.86|862.06|0
1651815920000|2022-05-06 05:45:20|865.1|862.3|865.1|862.3|865.23|862.43|865.1|862.3|0
1651815930000|2022-05-06 05:45:30|864.99|862.19|865.34|862.54|865.34|862.54|864.99|862.19|0
1651815940000|2022-05-06 05:45:40|865.23|862.43|864.62|861.82|865.23|862.43|864.62|861.82|0
1651815950000|2022-05-06 05:45:50|864.38|861.58|864.38|861.58|864.38|861.58|864.27|861.47|0
1651815960000|2022-05-06 05:46:00|864.51|861.71|864.86|862.06|864.86|862.06|864.51|861.71|0
1651815970000|2022-05-06 05:46:10|865.34|862.54|865.23|862.43|865.34|862.54|865.23|862.43|0
1651815980000|2022-05-06 05:46:20|865.34|862.54|865.1|862.3|865.34|862.54|865.1|862.3|0
1651815990000|2022-05-06 05:46:30|865.23|862.43|865.1|862.3|865.23|862.43|865.1|862.3|0
1651816000000|2022-05-06 05:46:40|865.34|862.54|865.34|862.54|865.34|862.54|865.34|862.54|0
1651816010000|2022-05-06 05:46:50|865.58|862.78|865.58|862.78|865.82|863.02|865.58|862.78|0
1651816020000|2022-05-06 05:47:00|865.82|863.02|866.07|863.27|866.07|863.27|865.34|862.54|0
1651816030000|2022-05-06 05:47:10|865.95|863.15|866.07|863.27|866.07|863.27|865.82|863.02|0
1651816040000|2022-05-06 05:47:20|866.43|863.63|866.79|863.99|866.79|863.99|866.31|863.51|0
1651816050000|2022-05-06 05:47:30|866.55|863.75|866.55|863.75|866.55|863.75|866.43|863.63|0
1651816060000|2022-05-06 05:47:40|866.43|863.63|866.31|863.51|866.43|863.63|866.07|863.27|0
1651816070000|2022-05-06 05:47:50|866.55|863.75|866.55|863.75|866.55|863.75|866.43|863.63|0
1651816080000|2022-05-06 05:48:00|866.31|863.51|866.55|863.75|866.55|863.75|866.31|863.51|0
1651816090000|2022-05-06 05:48:10|866.31|863.51|865.82|863.02|866.43|863.63|865.82|863.02|0
1651816100000|2022-05-06 05:48:20|866.06|863.26|866.19|863.39|866.19|863.39|866.06|863.26|0
1651816110000|2022-05-06 05:48:30|866.06|863.26|865.58|862.78|866.06|863.26|865.58|862.78|0
1651816120000|2022-05-06 05:48:40|865.82|863.02|865.71|862.91|865.82|863.02|865.71|862.91|0
1651816130000|2022-05-06 05:48:50|865.82|863.02|865.82|863.02|865.95|863.15|865.82|863.02|0
1651816140000|2022-05-06 05:49:00|865.58|862.78|865.58|862.78|865.71|862.91|865.58|862.78|0
1651816150000|2022-05-06 05:49:10|865.82|863.02|866.06|863.26|866.06|863.26|865.82|863.02|0
1651816160000|2022-05-06 05:49:20|865.95|863.15|866.06|863.26|866.06|863.26|865.95|863.15|0
1651816170000|2022-05-06 05:49:30|866.19|863.39|866.31|863.51|866.31|863.51|866.19|863.39|0
1651816180000|2022-05-06 05:49:40|866.19|863.39|866.43|863.63|866.43|863.63|866.19|863.39|0
1651816190000|2022-05-06 05:49:50|866.31|863.51|866.31|863.51|866.31|863.51|866.31|863.51|0
1651816200000|2022-05-06 05:50:00|865.82|863.02|865.95|863.15|866.06|863.26|865.82|863.02|0
1651816210000|2022-05-06 05:50:10|865.58|862.78|865.82|863.02|865.82|863.02|865.58|862.78|0
1651816220000|2022-05-06 05:50:20|865.71|862.91|865.82|863.02|865.82|863.02|865.71|862.91|0
1651816230000|2022-05-06 05:50:30|865.58|862.78|865.23|862.43|865.58|862.78|865.23|862.43|0
1651816240000|2022-05-06 05:50:40|865.1|862.3|865.34|862.54|865.34|862.54|865.1|862.3|0
1651816250000|2022-05-06 05:50:50|865.23|862.43|864.99|862.19|865.23|862.43|864.99|862.19|0
1651816260000|2022-05-06 05:51:00|864.86|862.06|865.1|862.3|865.1|862.3|864.86|862.06|0
1651816270000|2022-05-06 05:51:10|864.99|862.19|864.38|861.58|864.99|862.19|864.38|861.58|0
1651816280000|2022-05-06 05:51:20|864.14|861.34|863.9|861.1|864.14|861.34|863.79|860.99|0
1651816290000|2022-05-06 05:51:30|864.03|861.23|864.14|861.34|864.14|861.34|864.03|861.23|0
1651816300000|2022-05-06 05:51:40|863.9|861.1|864.14|861.34|864.14|861.34|863.9|861.1|0
1651816310000|2022-05-06 05:51:50|863.9|861.1|863.9|861.1|863.9|861.1|863.9|861.1|0
1651816320000|2022-05-06 05:52:00|864.14|861.34|863.9|861.1|864.14|861.34|863.9|861.1|0
1651816330000|2022-05-06 05:52:10|864.38|861.58|864.99|862.19|864.99|862.19|864.27|861.47|0
1651816340000|2022-05-06 05:52:20|864.62|861.82|864.86|862.06|864.86|862.06|864.62|861.82|0
1651816360000|2022-05-06 05:52:40|865.1|862.3|864.86|862.06|865.1|862.3|864.86|862.06|0
1651816370000|2022-05-06 05:52:50|864.99|862.19|864.99|862.19|865.1|862.3|864.99|862.19|0
1651816380000|2022-05-06 05:53:00|864.86|862.06|865.1|862.3|865.1|862.3|864.86|862.06|0
1651816390000|2022-05-06 05:53:10|865.34|862.54|865.47|862.67|865.47|862.67|865.34|862.54|0
1651816400000|2022-05-06 05:53:20|865.34|862.54|865.34|862.54|865.34|862.54|865.34|862.54|0
1651816410000|2022-05-06 05:53:30|865.1|862.3|865.23|862.43|865.23|862.43|865.1|862.3|0
1651816420000|2022-05-06 05:53:40|865.47|862.67|865.23|862.43|865.47|862.67|865.23|862.43|0
1651816430000|2022-05-06 05:53:50|865.1|862.3|865.58|862.78|865.58|862.78|865.1|862.3|0
1651816440000|2022-05-06 05:54:00|865.47|862.67|865.47|862.67|865.58|862.78|865.47|862.67|0
1651816450000|2022-05-06 05:54:10|865.58|862.78|865.58|862.78|865.58|862.78|865.58|862.78|0
1651816460000|2022-05-06 05:54:20|865.34|862.54|863.79|860.99|865.34|862.54|863.79|860.99|0
1651816470000|2022-05-06 05:54:30|863.18|860.38|863.42|860.62|863.42|860.62|863.18|860.38|0
1651816480000|2022-05-06 05:54:40|863.18|860.38|863.54|860.74|863.54|860.74|863.18|860.38|0
1651816490000|2022-05-06 05:54:50|863.42|860.62|863.42|860.62|863.42|860.62|863.42|860.62|0
1651816500000|2022-05-06 05:55:00|863.9|861.1|863.9|861.1|863.9|861.1|863.66|860.86|0
1651816510000|2022-05-06 05:55:10|864.14|861.34|864.62|861.82|864.62|861.82|864.14|861.34|0
1651816520000|2022-05-06 05:55:20|864.86|862.06|864.62|861.82|864.86|862.06|864.62|861.82|0
1651816530000|2022-05-06 05:55:30|864.86|862.06|864.86|862.06|864.86|862.06|864.86|862.06|0
1651816550000|2022-05-06 05:55:50|864.99|862.19|864.86|862.06|864.99|862.19|864.86|862.06|0
1651816560000|2022-05-06 05:56:00|865.1|862.3|865.95|863.15|865.95|863.15|865.1|862.3|0
1651816570000|2022-05-06 05:56:10|866.06|863.26|866.79|863.99|866.79|863.99|866.06|863.26|0
1651816580000|2022-05-06 05:56:20|866.67|863.87|866.55|863.75|866.79|863.99|866.3|863.5|0
1651816590000|2022-05-06 05:56:30|865.95|863.15|864.14|861.34|865.95|863.15|864.14|861.34|0
1651816600000|2022-05-06 05:56:40|864.75|861.95|864.86|862.06|864.86|862.06|864.75|861.95|0
1651816610000|2022-05-06 05:56:50|864.62|861.82|864.62|861.82|864.62|861.82|864.62|861.82|0
1651816620000|2022-05-06 05:57:00|864.86|862.06|865.1|862.3|865.1|862.3|864.86|862.06|0
1651816630000|2022-05-06 05:57:10|865.23|862.43|864.86|862.06|865.23|862.43|864.86|862.06|0
1651816640000|2022-05-06 05:57:20|864.38|861.58|864.27|861.47|864.38|861.58|864.14|861.34|0
1651816650000|2022-05-06 05:57:30|864.14|861.34|864.62|861.82|864.62|861.82|864.14|861.34|0
1651816660000|2022-05-06 05:57:40|865.1|862.3|864.62|861.82|865.1|862.3|864.62|861.82|0
1651816670000|2022-05-06 05:57:50|864.38|861.58|864.38|861.58|864.62|861.82|864.38|861.58|0
1651816680000|2022-05-06 05:58:00|864.62|861.82|864.62|861.82|864.75|861.95|864.62|861.82|0
1651816690000|2022-05-06 05:58:10|864.75|861.95|865.1|862.3|865.1|862.3|864.75|861.95|0
1651816700000|2022-05-06 05:58:20|864.99|862.19|864.75|861.95|864.99|862.19|864.75|861.95|0
1651816710000|2022-05-06 05:58:30|864.86|862.06|865.1|862.3|865.1|862.3|864.86|862.06|0
1651816720000|2022-05-06 05:58:40|865.47|862.67|865.1|862.3|865.58|862.78|865.1|862.3|0
1651816730000|2022-05-06 05:58:50|864.62|861.82|864.86|862.06|864.86|862.06|864.62|861.82|0
1651816740000|2022-05-06 05:59:00|864.62|861.82|864.14|861.34|864.62|861.82|864.14|861.34|0
1651816750000|2022-05-06 05:59:10|863.66|860.86|864.14|861.34|864.14|861.34|863.66|860.86|0
1651816760000|2022-05-06 05:59:20|864.03|861.23|863.9|861.1|864.03|861.23|863.9|861.1|0
1651816770000|2022-05-06 05:59:30|864.03|861.23|864.03|861.23|864.03|861.23|864.03|861.23|0
1651816780000|2022-05-06 05:59:40|863.9|861.1|864.03|861.23|864.14|861.34|863.9|861.1|0
1651816790000|2022-05-06 05:59:50|863.9|861.1|864.03|861.23|864.03|861.23|863.9|861.1|0
1651816800000|2022-05-06 06:00:00|863.9|861.1|863.42|860.62|863.9|861.1|863.42|860.62|0
1651816810000|2022-05-06 06:00:10|864.03|861.23|863.66|860.86|864.03|861.23|863.66|860.86|0
1651816820000|2022-05-06 06:00:20|862.94|860.14|862.7|859.9|862.94|860.14|862.7|859.9|0
1651816830000|2022-05-06 06:00:30|863.18|860.38|862.94|860.14|863.18|860.38|862.82|860.02|0
1651816840000|2022-05-06 06:00:40|863.18|860.38|863.66|860.86|863.66|860.86|863.18|860.38|0
1651816850000|2022-05-06 06:00:50|863.42|860.62|863.3|860.5|863.54|860.74|863.3|860.5|0
1651816860000|2022-05-06 06:01:00|863.42|860.62|864.62|861.82|864.62|861.82|863.42|860.62|0
1651816870000|2022-05-06 06:01:10|865.34|862.54|864.62|861.82|865.34|862.54|864.62|861.82|0
1651816880000|2022-05-06 06:01:20|864.86|862.06|864.38|861.58|864.86|862.06|864.38|861.58|0
1651816890000|2022-05-06 06:01:30|864.62|861.82|864.62|861.82|864.62|861.82|864.62|861.82|0
1651816900000|2022-05-06 06:01:40|864.38|861.58|864.14|861.34|864.38|861.58|864.14|861.34|0
1651816910000|2022-05-06 06:01:50|864.02|861.22|864.27|861.47|864.27|861.47|864.02|861.22|0
1651816920000|2022-05-06 06:02:00|864.14|861.34|863.3|860.5|864.14|861.34|863.3|860.5|0
1651816930000|2022-05-06 06:02:10|863.42|860.62|864.38|861.58|864.38|861.58|863.42|860.62|0
1651816940000|2022-05-06 06:02:20|863.66|860.86|864.14|861.34|864.14|861.34|863.66|860.86|0
1651816950000|2022-05-06 06:02:30|863.42|860.62|863.78|860.98|863.78|860.98|863.42|860.62|0
1651816960000|2022-05-06 06:02:40|863.66|860.86|863.66|860.86|863.78|860.98|863.66|860.86|0
1651816970000|2022-05-06 06:02:50|863.42|860.62|862.94|860.14|863.42|860.62|862.94|860.14|0
1651816980000|2022-05-06 06:03:00|863.66|860.86|863.18|860.38|863.66|860.86|863.18|860.38|0
1651816990000|2022-05-06 06:03:10|863.42|860.62|863.66|860.86|863.66|860.86|863.42|860.62|0
1651817000000|2022-05-06 06:03:20|863.18|860.38|862.94|860.14|863.42|860.62|862.94|860.14|0
1651817010000|2022-05-06 06:03:30|862.46|859.66|862.46|859.66|862.46|859.66|862.34|859.54|0
1651817020000|2022-05-06 06:03:40|862.7|859.9|862.7|859.9|862.94|860.14|862.7|859.9|0
1651817030000|2022-05-06 06:03:50|862.46|859.66|862.1|859.3|862.46|859.66|862.1|859.3|0
1651817040000|2022-05-06 06:04:00|861.98|859.18|861.02|858.22|862.1|859.3|861.02|858.22|0
1651817050000|2022-05-06 06:04:10|861.26|858.46|861.26|858.46|861.74|858.94|861.26|858.46|0
1651817060000|2022-05-06 06:04:20|861.5|858.7|861.02|858.22|861.5|858.7|861.02|858.22|0
1651817070000|2022-05-06 06:04:30|861.14|858.34|861.02|858.22|861.14|858.34|861.02|858.22|0
1651817080000|2022-05-06 06:04:40|860.9|858.1|860.54|857.74|860.9|858.1|860.06|857.26|0
1651817090000|2022-05-06 06:04:50|860.3|857.5|859.09|856.29|860.3|857.5|859.09|856.29|0
1651817100000|2022-05-06 06:05:00|859.58|856.78|860.18|857.38|860.3|857.5|859.58|856.78|0
1651817110000|2022-05-06 06:05:10|860.06|857.26|860.54|857.74|860.54|857.74|860.06|857.26|0
1651817120000|2022-05-06 06:05:20|860.06|857.26|860.3|857.5|860.3|857.5|860.06|857.26|0
1651817130000|2022-05-06 06:05:30|860.54|857.74|860.54|857.74|860.54|857.74|860.54|857.74|0
1651817140000|2022-05-06 06:05:40|860.3|857.5|859.94|857.14|860.3|857.5|859.94|857.14|0
1651817150000|2022-05-06 06:05:50|860.06|857.26|859.33|856.53|860.06|857.26|859.33|856.53|0
1651817160000|2022-05-06 06:06:00|859.82|857.02|859.09|856.29|859.82|857.02|859.09|856.29|0
1651817170000|2022-05-06 06:06:10|859.33|856.53|859.82|857.02|859.82|857.02|859.33|856.53|0
1651817180000|2022-05-06 06:06:20|860.06|857.26|859.57|856.77|860.06|857.26|859.57|856.77|0
1651817190000|2022-05-06 06:06:30|859.33|856.53|859.46|856.66|859.57|856.77|859.33|856.53|0
1651817200000|2022-05-06 06:06:40|859.82|857.02|859.22|856.42|859.82|857.02|859.22|856.42|0
1651817210000|2022-05-06 06:06:50|859.33|856.53|858.74|855.94|859.33|856.53|858.37|855.57|0
1651817220000|2022-05-06 06:07:00|858.61|855.81|858.61|855.81|858.85|856.05|858.37|855.57|0
1651817230000|2022-05-06 06:07:10|858.85|856.05|858.61|855.81|858.85|856.05|858.61|855.81|0
1651817240000|2022-05-06 06:07:20|858.37|855.57|857.89|855.09|858.37|855.57|857.89|855.09|0
1651817250000|2022-05-06 06:07:30|857.65|854.85|857.65|854.85|857.89|855.09|857.65|854.85|0
1651817260000|2022-05-06 06:07:40|857.89|855.09|857.89|855.09|857.89|855.09|857.65|854.85|0
1651817270000|2022-05-06 06:07:50|857.78|854.98|857.78|854.98|857.78|854.98|857.78|854.98|0
1651817280000|2022-05-06 06:08:00|857.65|854.85|857.78|854.98|857.89|855.09|857.65|854.85|0
1651817290000|2022-05-06 06:08:10|857.65|854.85|857.65|854.85|857.89|855.09|857.65|854.85|0
1651817300000|2022-05-06 06:08:20|857.89|855.09|858.85|856.05|858.85|856.05|857.89|855.09|0
1651817310000|2022-05-06 06:08:30|859.22|856.42|858.61|855.81|859.22|856.42|858.61|855.81|0
1651817320000|2022-05-06 06:08:40|858.74|855.94|858.74|855.94|858.74|855.94|858.74|855.94|0
1651817330000|2022-05-06 06:08:50|858.85|856.05|859.33|856.53|859.33|856.53|858.85|856.05|0
1651817340000|2022-05-06 06:09:00|859.09|856.29|858.98|856.18|859.22|856.42|858.98|856.18|0
1651817350000|2022-05-06 06:09:10|858.85|856.05|858.85|856.05|858.98|856.18|858.74|855.94|0
1651817360000|2022-05-06 06:09:20|858.37|855.57|858.61|855.81|858.85|856.05|858.37|855.57|0
1651817370000|2022-05-06 06:09:30|858.37|855.57|858.37|855.57|858.37|855.57|858.26|855.46|0
1651817380000|2022-05-06 06:09:40|858.61|855.81|858.26|855.46|858.61|855.81|858.26|855.46|0
1651817390000|2022-05-06 06:09:50|858.13|855.33|858.26|855.46|858.26|855.46|858.13|855.33|0
1651817400000|2022-05-06 06:10:00|858.13|855.33|857.65|854.85|858.13|855.33|857.65|854.85|0
1651817410000|2022-05-06 06:10:10|857.89|855.09|858.13|855.33|858.13|855.33|857.89|855.09|0
1651817420000|2022-05-06 06:10:20|857.89|855.09|858.13|855.33|858.13|855.33|857.89|855.09|0
1651817430000|2022-05-06 06:10:30|858.37|855.57|857.89|855.09|858.37|855.57|857.89|855.09|0
1651817440000|2022-05-06 06:10:40|858.02|855.22|858.61|855.81|858.61|855.81|858.02|855.22|0
1651817450000|2022-05-06 06:10:50|858.37|855.57|858.61|855.81|858.61|855.81|858.37|855.57|0
1651817460000|2022-05-06 06:11:00|858.37|855.57|858.02|855.22|858.37|855.57|858.02|855.22|0
1651817470000|2022-05-06 06:11:10|857.89|855.09|857.65|854.85|857.89|855.09|857.41|854.61|0
1651817480000|2022-05-06 06:11:20|857.89|855.09|857.65|854.85|857.89|855.09|857.41|854.61|0
1651817490000|2022-05-06 06:11:30|857.41|854.61|857.17|854.37|857.41|854.61|857.17|854.37|0
1651817500000|2022-05-06 06:11:40|857.41|854.61|857.17|854.37|857.41|854.61|857.17|854.37|0
1651817510000|2022-05-06 06:11:50|857.41|854.61|857.17|854.37|857.41|854.61|857.17|854.37|0
1651817530000|2022-05-06 06:12:10|857.41|854.61|857.54|854.74|857.54|854.74|857.41|854.61|0
1651817540000|2022-05-06 06:12:20|857.65|854.85|858.13|855.33|858.13|855.33|857.65|854.85|0
1651817550000|2022-05-06 06:12:30|857.89|855.09|857.78|854.98|857.89|855.09|857.78|854.98|0
1651817560000|2022-05-06 06:12:40|857.89|855.09|858.13|855.33|858.13|855.33|857.89|855.09|0
1651817570000|2022-05-06 06:12:50|858.5|855.7|858.5|855.7|858.61|855.81|858.5|855.7|0
1651817580000|2022-05-06 06:13:00|858.37|855.57|858.26|855.46|858.37|855.57|858.13|855.33|0
1651817590000|2022-05-06 06:13:10|858.37|855.57|858.37|855.57|858.37|855.57|858.37|855.57|0
1651817600000|2022-05-06 06:13:20|857.89|855.09|857.78|854.98|857.89|855.09|857.78|854.98|0
1651817610000|2022-05-06 06:13:30|857.54|854.74|857.41|854.61|857.54|854.74|857.41|854.61|0
1651817620000|2022-05-06 06:13:40|857.65|854.85|857.65|854.85|857.65|854.85|857.65|854.85|0
1651817630000|2022-05-06 06:13:50|857.89|855.09|858.13|855.33|858.13|855.33|857.89|855.09|0
1651817640000|2022-05-06 06:14:00|857.89|855.09|857.41|854.61|857.89|855.09|857.41|854.61|0
1651817660000|2022-05-06 06:14:20|857.54|854.74|857.41|854.61|857.54|854.74|857.41|854.61|0
1651817670000|2022-05-06 06:14:30|857.54|854.74|857.41|854.61|857.54|854.74|857.41|854.61|0
1651817680000|2022-05-06 06:14:40|857.17|854.37|857.41|854.61|857.41|854.61|857.17|854.37|0
1651817690000|2022-05-06 06:14:50|857.54|854.74|857.41|854.61|857.54|854.74|857.41|854.61|0
1651817700000|2022-05-06 06:15:00|857.17|854.37|857.41|854.61|857.41|854.61|857.17|854.37|0
1651817710000|2022-05-06 06:15:10|857.17|854.37|857.41|854.61|857.41|854.61|857.17|854.37|0
1651817720000|2022-05-06 06:15:20|857.65|854.85|857.78|854.98|857.78|854.98|857.41|854.61|0
1651817730000|2022-05-06 06:15:30|857.41|854.61|858.26|855.46|858.26|855.46|857.41|854.61|0
1651817740000|2022-05-06 06:15:40|858.37|855.57|858.13|855.33|858.37|855.57|858.13|855.33|0
1651817750000|2022-05-06 06:15:50|858.37|855.57|858.37|855.57|858.37|855.57|858.13|855.33|0
1651817760000|2022-05-06 06:16:00|858.5|855.7|857.17|854.37|858.5|855.7|857.17|854.37|0
1651817770000|2022-05-06 06:16:10|857.65|854.85|858.13|855.33|858.13|855.33|857.65|854.85|0
1651817780000|2022-05-06 06:16:20|858.37|855.57|858.37|855.57|858.37|855.57|858.13|855.33|0
1651817790000|2022-05-06 06:16:30|858.85|856.05|859.57|856.77|859.57|856.77|858.85|856.05|0
1651817800000|2022-05-06 06:16:40|859.81|857.01|859.46|856.66|859.81|857.01|859.46|856.66|0
1651817810000|2022-05-06 06:16:50|859.33|856.53|859.33|856.53|859.46|856.66|859.33|856.53|0
1651817820000|2022-05-06 06:17:00|859.46|856.66|859.46|856.66|859.7|856.9|859.46|856.66|0
1651817830000|2022-05-06 06:17:10|859.57|856.77|859.81|857.01|859.81|857.01|859.57|856.77|0
1651817840000|2022-05-06 06:17:20|859.94|857.14|859.7|856.9|859.94|857.14|859.57|856.77|0
1651817850000|2022-05-06 06:17:30|859.81|857.01|860.77|857.97|860.77|857.97|859.81|857.01|0
1651817860000|2022-05-06 06:17:40|860.66|857.86|860.77|857.97|860.77|857.97|860.66|857.86|0
1651817870000|2022-05-06 06:17:50|860.66|857.86|860.53|857.73|860.66|857.86|860.53|857.73|0
1651817880000|2022-05-06 06:18:00|860.29|857.49|861.01|858.21|861.01|858.21|860.29|857.49|0
1651817890000|2022-05-06 06:18:10|861.5|858.7|861.26|858.46|861.5|858.7|861.26|858.46|0
1651817900000|2022-05-06 06:18:20|861.5|858.7|861.62|858.82|861.62|858.82|861.5|858.7|0
1651817910000|2022-05-06 06:18:30|861.5|858.7|861.5|858.7|861.74|858.94|861.5|858.7|0
1651817930000|2022-05-06 06:18:50|861.26|858.46|861.01|858.21|861.26|858.46|861.01|858.21|0
1651817940000|2022-05-06 06:19:00|860.77|857.97|860.53|857.73|860.77|857.97|860.53|857.73|0
1651817950000|2022-05-06 06:19:10|860.29|857.49|860.53|857.73|860.53|857.73|860.29|857.49|0
1651817960000|2022-05-06 06:19:20|860.66|857.86|860.66|857.86|860.77|857.97|860.66|857.86|0
1651817970000|2022-05-06 06:19:30|860.18|857.38|860.29|857.49|860.29|857.49|860.05|857.25|0
1651817980000|2022-05-06 06:19:40|860.05|857.25|860.53|857.73|860.53|857.73|860.05|857.25|0
1651817990000|2022-05-06 06:19:50|860.42|857.62|859.94|857.14|860.42|857.62|859.94|857.14|0
1651818000000|2022-05-06 06:20:00|859.81|857.01|858.37|855.57|859.81|857.01|858.37|855.57|0
1651818010000|2022-05-06 06:20:10|858.74|855.94|859.09|856.29|859.09|856.29|858.74|855.94|0
1651818020000|2022-05-06 06:20:20|859.22|856.42|859.33|856.53|859.33|856.53|859.09|856.29|0
1651818030000|2022-05-06 06:20:30|859.22|856.42|858.85|856.05|859.22|856.42|858.74|855.94|0
1651818040000|2022-05-06 06:20:40|858.74|855.94|858.61|855.81|858.74|855.94|858.61|855.81|0
1651818050000|2022-05-06 06:20:50|858.5|855.7|858.26|855.46|858.5|855.7|858.26|855.46|0
1651818060000|2022-05-06 06:21:00|858.5|855.7|858.74|855.94|858.74|855.94|858.37|855.57|0
1651818070000|2022-05-06 06:21:10|858.85|856.05|858.85|856.05|858.85|856.05|858.85|856.05|0
1651818080000|2022-05-06 06:21:20|858.98|856.18|859.33|856.53|859.33|856.53|858.98|856.18|0
1651818090000|2022-05-06 06:21:30|859.22|856.42|859.22|856.42|859.33|856.53|859.22|856.42|0
1651818100000|2022-05-06 06:21:40|859.09|856.29|859.33|856.53|859.33|856.53|859.09|856.29|0
1651818110000|2022-05-06 06:21:50|859.09|856.29|859.33|856.53|859.33|856.53|859.09|856.29|0
1651818120000|2022-05-06 06:22:00|859.7|856.9|860.05|857.25|860.05|857.25|859.7|856.9|0
1651818130000|2022-05-06 06:22:10|860.18|857.38|859.33|856.53|860.18|857.38|859.33|856.53|0
1651818140000|2022-05-06 06:22:20|859.09|856.29|858.98|856.18|859.09|856.29|858.98|856.18|0
1651818150000|2022-05-06 06:22:30|858.61|855.81|858.37|855.57|858.61|855.81|858.13|855.33|0
1651818160000|2022-05-06 06:22:40|858.61|855.81|858.61|855.81|858.61|855.81|858.5|855.7|0
1651818170000|2022-05-06 06:22:50|858.5|855.7|858.5|855.7|858.5|855.7|858.26|855.46|0
1651818180000|2022-05-06 06:23:00|858.26|855.46|858.37|855.57|858.5|855.7|858.26|855.46|0
1651818190000|2022-05-06 06:23:10|858.5|855.7|858.13|855.33|858.5|855.7|858.13|855.33|0
1651818200000|2022-05-06 06:23:20|857.89|855.09|857.65|854.85|857.89|855.09|857.65|854.85|0
1651818210000|2022-05-06 06:23:30|857.89|855.09|857.78|854.98|858.02|855.22|857.65|854.85|0
1651818220000|2022-05-06 06:23:40|857.65|854.85|858.26|855.46|858.26|855.46|857.54|854.74|0
1651818230000|2022-05-06 06:23:50|858.61|855.81|858.74|855.94|858.74|855.94|858.61|855.81|0
1651818240000|2022-05-06 06:24:00|858.85|856.05|859.22|856.42|859.22|856.42|858.85|856.05|0
1651818250000|2022-05-06 06:24:10|859.46|856.66|859.46|856.66|859.46|856.66|859.46|856.66|0
1651818260000|2022-05-06 06:24:20|859.33|856.53|859.46|856.66|859.46|856.66|859.33|856.53|0
1651818270000|2022-05-06 06:24:30|859.57|856.77|859.33|856.53|859.57|856.77|859.22|856.42|0
1651818280000|2022-05-06 06:24:40|858.98|856.18|859.09|856.29|859.09|856.29|858.98|856.18|0
1651818290000|2022-05-06 06:24:50|858.98|856.18|858.61|855.81|859.33|856.53|858.61|855.81|0
1651818300000|2022-05-06 06:25:00|859.09|856.29|859.33|856.53|859.57|856.77|859.09|856.29|0
1651818310000|2022-05-06 06:25:10|859.46|856.66|859.57|856.77|859.7|856.9|859.46|856.66|0
1651818320000|2022-05-06 06:25:20|859.33|856.53|860.77|857.97|860.77|857.97|859.33|856.53|0
1651818330000|2022-05-06 06:25:30|860.9|858.1|860.77|857.97|860.9|858.1|860.77|857.97|0
1651818340000|2022-05-06 06:25:40|860.66|857.86|860.9|858.1|860.9|858.1|860.53|857.73|0
1651818350000|2022-05-06 06:25:50|860.77|857.97|860.42|857.62|860.77|857.97|860.42|857.62|0
1651818360000|2022-05-06 06:26:00|860.53|857.73|860.77|857.97|860.77|857.97|860.53|857.73|0
1651818370000|2022-05-06 06:26:10|860.18|857.38|860.05|857.25|860.29|857.49|859.94|857.14|0
1651818380000|2022-05-06 06:26:20|860.29|857.49|860.18|857.38|860.42|857.62|860.18|857.38|0
1651818390000|2022-05-06 06:26:30|860.29|857.49|860.29|857.49|860.42|857.62|860.05|857.25|0
1651818400000|2022-05-06 06:26:40|860.53|857.73|861.49|858.69|861.49|858.69|860.53|857.73|0
1651818410000|2022-05-06 06:26:50|861.38|858.58|861.49|858.69|861.49|858.69|861.38|858.58|0
1651818420000|2022-05-06 06:27:00|861.25|858.45|861.14|858.34|861.38|858.58|861.14|858.34|0
1651818430000|2022-05-06 06:27:10|861.25|858.45|861.49|858.69|861.49|858.69|861.25|858.45|0
1651818440000|2022-05-06 06:27:20|861.25|858.45|861.01|858.21|861.49|858.69|861.01|858.21|0
1651818450000|2022-05-06 06:27:30|861.25|858.45|861.49|858.69|861.49|858.69|861.01|858.21|0
1651818460000|2022-05-06 06:27:40|861.86|859.06|862.22|859.42|862.22|859.42|861.86|859.06|0
1651818470000|2022-05-06 06:27:50|862.1|859.3|861.86|859.06|862.22|859.42|861.86|859.06|0
1651818480000|2022-05-06 06:28:00|861.73|858.93|861.62|858.82|861.73|858.93|861.62|858.82|0
1651818490000|2022-05-06 06:28:10|861.14|858.34|861.01|858.21|861.14|858.34|860.9|858.1|0
1651818500000|2022-05-06 06:28:20|860.77|857.97|860.9|858.1|861.01|858.21|860.77|857.97|0
1651818510000|2022-05-06 06:28:30|861.01|858.21|861.49|858.69|861.49|858.69|861.01|858.21|0
1651818520000|2022-05-06 06:28:40|861.73|858.93|862.22|859.42|862.22|859.42|861.73|858.93|0
1651818530000|2022-05-06 06:28:50|862.46|859.66|862.82|860.02|862.82|860.02|862.46|859.66|0
1651818540000|2022-05-06 06:29:00|862.94|860.14|862.94|860.14|863.06|860.26|862.94|860.14|0
1651818550000|2022-05-06 06:29:10|863.06|860.26|864.62|861.82|864.62|861.82|863.06|860.26|0
1651818560000|2022-05-06 06:29:20|864.14|861.34|864.38|861.58|864.38|861.58|864.02|861.22|0
1651818570000|2022-05-06 06:29:30|864.86|862.06|864.62|861.82|865.34|862.54|864.62|861.82|0
1651818580000|2022-05-06 06:29:40|864.86|862.06|865.82|863.02|866.06|863.26|864.86|862.06|0
1651818590000|2022-05-06 06:29:50|866.3|863.5|866.3|863.5|866.54|863.74|866.3|863.5|0
1651818600000|2022-05-06 06:30:00|866.54|863.74|865.58|862.78|866.54|863.74|865.58|862.78|0
1651818610000|2022-05-06 06:30:10|865.46|862.66|864.86|862.06|865.46|862.66|864.86|862.06|0
1651818620000|2022-05-06 06:30:20|864.98|862.18|865.1|862.3|865.34|862.54|864.98|862.18|0
1651818630000|2022-05-06 06:30:30|864.62|861.82|864.26|861.46|864.62|861.82|864.26|861.46|0
1651818640000|2022-05-06 06:30:40|864.38|861.58|862.94|860.14|864.38|861.58|862.94|860.14|0
1651818650000|2022-05-06 06:30:50|862.46|859.66|862.22|859.42|862.46|859.66|862.22|859.42|0
1651818660000|2022-05-06 06:31:00|861.97|859.17|862.1|859.3|862.1|859.3|861.97|859.17|0
1651818670000|2022-05-06 06:31:10|862.46|859.66|862.34|859.54|862.46|859.66|862.34|859.54|0
1651818680000|2022-05-06 06:31:20|861.97|859.17|861.38|858.58|861.97|859.17|861.38|858.58|0
1651818690000|2022-05-06 06:31:30|861.73|858.93|862.1|859.3|862.21|859.41|861.73|858.93|0
1651818700000|2022-05-06 06:31:40|862.46|859.66|863.66|860.86|863.66|860.86|862.46|859.66|0
1651818710000|2022-05-06 06:31:50|863.3|860.5|863.18|860.38|863.42|860.62|863.18|860.38|0
1651818720000|2022-05-06 06:32:00|862.94|860.14|863.3|860.5|863.3|860.5|862.94|860.14|0
1651818730000|2022-05-06 06:32:10|863.18|860.38|863.18|860.38|863.18|860.38|862.94|860.14|0
1651818740000|2022-05-06 06:32:20|862.46|859.66|861.97|859.17|862.46|859.66|861.97|859.17|0
1651818750000|2022-05-06 06:32:30|861.86|859.06|861.62|858.82|861.86|859.06|861.62|858.82|0
1651818760000|2022-05-06 06:32:40|861.38|858.58|861.49|858.69|861.73|858.93|861.38|858.58|0
1651818770000|2022-05-06 06:32:50|861.97|859.17|862.21|859.41|862.21|859.41|861.97|859.17|0
1651818780000|2022-05-06 06:33:00|861.97|859.17|861.97|859.17|862.1|859.3|861.86|859.06|0
1651818790000|2022-05-06 06:33:10|861.73|858.93|862.1|859.3|862.1|859.3|861.73|858.93|0
1651818800000|2022-05-06 06:33:20|861.86|859.06|861.97|859.17|861.97|859.17|861.49|858.69|0
1651818810000|2022-05-06 06:33:30|862.46|859.66|863.3|860.5|863.3|860.5|862.46|859.66|0
1651818820000|2022-05-06 06:33:40|863.54|860.74|862.94|860.14|863.54|860.74|862.94|860.14|0
1651818830000|2022-05-06 06:33:50|862.46|859.66|861.73|858.93|862.46|859.66|861.73|858.93|0
1651818840000|2022-05-06 06:34:00|861.97|859.17|861.62|858.82|861.97|859.17|861.49|858.69|0
1651818850000|2022-05-06 06:34:10|861.49|858.69|861.49|858.69|861.49|858.69|861.25|858.45|0
1651818860000|2022-05-06 06:34:20|861.14|858.34|861.25|858.45|861.25|858.45|861.01|858.21|0
1651818870000|2022-05-06 06:34:30|861.01|858.21|861.01|858.21|861.01|858.21|861.01|858.21|0
1651818880000|2022-05-06 06:34:40|861.25|858.45|860.9|858.1|861.25|858.45|860.9|858.1|0
1651818890000|2022-05-06 06:34:50|860.66|857.86|860.53|857.73|860.77|857.97|860.53|857.73|0
1651818900000|2022-05-06 06:35:00|860.29|857.49|860.05|857.25|860.29|857.49|860.05|857.25|0
1651818910000|2022-05-06 06:35:10|859.94|857.14|860.77|857.97|860.77|857.97|859.94|857.14|0
1651818920000|2022-05-06 06:35:20|860.53|857.73|861.01|858.21|861.01|858.21|860.53|857.73|0
1651818930000|2022-05-06 06:35:30|860.9|858.1|861.14|858.34|861.14|858.34|860.9|858.1|0
1651818940000|2022-05-06 06:35:40|861.49|858.69|862.45|859.65|862.45|859.65|861.49|858.69|0
1651818950000|2022-05-06 06:35:50|861.86|859.06|861.49|858.69|861.86|859.06|861.49|858.69|0
1651818960000|2022-05-06 06:36:00|861.73|858.93|861.38|858.58|861.86|859.06|861.38|858.58|0
1651818970000|2022-05-06 06:36:10|861.25|858.45|861.38|858.58|861.49|858.69|861.25|858.45|0
1651818980000|2022-05-06 06:36:20|861.25|858.45|861.49|858.69|861.49|858.69|861.25|858.45|0
1651818990000|2022-05-06 06:36:30|861.38|858.58|861.25|858.45|861.38|858.58|861.25|858.45|0
1651819000000|2022-05-06 06:36:40|860.9|858.1|860.53|857.73|860.9|858.1|860.53|857.73|0
1651819010000|2022-05-06 06:36:50|860.29|857.49|860.42|857.62|860.53|857.73|860.29|857.49|0
1651819020000|2022-05-06 06:37:00|860.29|857.49|860.05|857.25|860.29|857.49|859.81|857.01|0
1651819030000|2022-05-06 06:37:10|859.81|857.01|859.57|856.77|859.81|857.01|859.57|856.77|0
1651819040000|2022-05-06 06:37:20|859.33|856.53|859.33|856.53|859.33|856.53|859.33|856.53|0
1651819050000|2022-05-06 06:37:30|858.85|856.05|859.09|856.29|859.09|856.29|858.85|856.05|0
1651819060000|2022-05-06 06:37:40|858.37|855.57|858.02|855.22|858.37|855.57|858.02|855.22|0
1651819070000|2022-05-06 06:37:50|858.37|855.57|857.89|855.09|858.37|855.57|857.89|855.09|0
1651819080000|2022-05-06 06:38:00|857.65|854.85|857.54|854.74|857.65|854.85|857.41|854.61|0
1651819090000|2022-05-06 06:38:10|857.41|854.61|857.54|854.74|857.65|854.85|857.41|854.61|0
1651819100000|2022-05-06 06:38:20|857.89|855.09|857.89|855.09|857.89|855.09|857.89|855.09|0
1651819110000|2022-05-06 06:38:30|857.65|854.85|857.89|855.09|857.89|855.09|857.65|854.85|0
1651819120000|2022-05-06 06:38:40|857.54|854.74|857.54|854.74|857.54|854.74|857.54|854.74|0
1651819130000|2022-05-06 06:38:50|857.41|854.61|857.65|854.85|857.65|854.85|857.17|854.37|0
1651819140000|2022-05-06 06:39:00|857.41|854.61|858.61|855.81|858.61|855.81|857.41|854.61|0
1651819150000|2022-05-06 06:39:10|858.5|855.7|858.13|855.33|858.5|855.7|858.13|855.33|0
1651819160000|2022-05-06 06:39:20|857.89|855.09|857.41|854.61|857.89|855.09|857.41|854.61|0
1651819170000|2022-05-06 06:39:30|857.3|854.5|857.65|854.85|857.65|854.85|857.3|854.5|0
1651819180000|2022-05-06 06:39:40|858.13|855.33|857.65|854.85|858.13|855.33|857.65|854.85|0
1651819190000|2022-05-06 06:39:50|857.89|855.09|857.65|854.85|857.89|855.09|857.65|854.85|0
1651819200000|2022-05-06 06:40:00|857.41|854.61|858.02|855.22|858.02|855.22|857.41|854.61|0
1651819210000|2022-05-06 06:40:10|857.65|854.85|857.41|854.61|857.65|854.85|857.41|854.61|0
1651819220000|2022-05-06 06:40:20|857.65|854.85|857.89|855.09|857.89|855.09|857.65|854.85|0
1651819230000|2022-05-06 06:40:30|858.37|855.57|858.26|855.46|858.37|855.57|858.13|855.33|0
1651819240000|2022-05-06 06:40:40|858.37|855.57|857.89|855.09|858.37|855.57|857.89|855.09|0
1651819250000|2022-05-06 06:40:50|858.13|855.33|857.89|855.09|858.13|855.33|857.89|855.09|0
1651819260000|2022-05-06 06:41:00|858.13|855.33|858.26|855.46|858.26|855.46|858.13|855.33|0
1651819270000|2022-05-06 06:41:10|858.13|855.33|857.89|855.09|858.37|855.57|857.89|855.09|0
1651819280000|2022-05-06 06:41:20|857.78|854.98|857.65|854.85|857.78|854.98|857.65|854.85|0
1651819290000|2022-05-06 06:41:30|857.3|854.5|857.41|854.61|857.41|854.61|857.17|854.37|0
1651819300000|2022-05-06 06:41:40|857.65|854.85|858.02|855.22|858.13|855.33|857.65|854.85|0
1651819310000|2022-05-06 06:41:50|858.13|855.33|858.26|855.46|858.26|855.46|858.13|855.33|0
1651819320000|2022-05-06 06:42:00|858.37|855.57|859.33|856.53|859.33|856.53|858.26|855.46|0
1651819330000|2022-05-06 06:42:10|858.85|856.05|858.85|856.05|859.09|856.29|858.85|856.05|0
1651819340000|2022-05-06 06:42:20|859.33|856.53|859.7|856.9|859.81|857.01|859.33|856.53|0
1651819350000|2022-05-06 06:42:30|859.57|856.77|859.33|856.53|859.57|856.77|859.33|856.53|0
1651819360000|2022-05-06 06:42:40|859.09|856.29|858.85|856.05|859.09|856.29|858.85|856.05|0
1651819370000|2022-05-06 06:42:50|858.74|855.94|859.46|856.66|859.57|856.77|858.61|855.81|0
1651819380000|2022-05-06 06:43:00|859.33|856.53|859.33|856.53|859.81|857.01|859.33|856.53|0
1651819390000|2022-05-06 06:43:10|859.09|856.29|858.74|855.94|859.09|856.29|858.61|855.81|0
1651819400000|2022-05-06 06:43:20|858.98|856.18|858.37|855.57|858.98|856.18|858.37|855.57|0
1651819410000|2022-05-06 06:43:30|858.61|855.81|858.61|855.81|858.61|855.81|858.5|855.7|0
1651819420000|2022-05-06 06:43:40|858.37|855.57|858.37|855.57|858.37|855.57|858.37|855.57|0
1651819430000|2022-05-06 06:43:50|858.02|855.22|857.78|854.98|858.02|855.22|857.78|854.98|0
1651819440000|2022-05-06 06:44:00|857.89|855.09|857.41|854.61|857.89|855.09|857.41|854.61|0
1651819450000|2022-05-06 06:44:10|857.78|854.98|857.65|854.85|857.78|854.98|857.65|854.85|0
1651819460000|2022-05-06 06:44:20|857.78|854.98|857.78|854.98|857.78|854.98|857.78|854.98|0
1651819470000|2022-05-06 06:44:30|858.13|855.33|858.5|855.7|858.5|855.7|858.13|855.33|0
1651819480000|2022-05-06 06:44:40|858.37|855.57|858.13|855.33|858.37|855.57|858.13|855.33|0
1651819490000|2022-05-06 06:44:50|858.02|855.22|857.65|854.85|858.02|855.22|857.65|854.85|0
1651819500000|2022-05-06 06:45:00|857.3|854.5|857.65|854.85|857.65|854.85|857.3|854.5|0
1651819510000|2022-05-06 06:45:10|857.54|854.74|857.17|854.37|857.65|854.85|857.17|854.37|0
1651819520000|2022-05-06 06:45:20|857.54|854.74|857.41|854.61|857.54|854.74|857.41|854.61|0
1651819530000|2022-05-06 06:45:30|857.54|854.74|857.65|854.85|857.65|854.85|857.41|854.61|0
1651819540000|2022-05-06 06:45:40|857.41|854.61|857.78|854.98|857.78|854.98|857.41|854.61|0
1651819550000|2022-05-06 06:45:50|857.65|854.85|857.65|854.85|857.65|854.85|857.65|854.85|0
1651819560000|2022-05-06 06:46:00|858.37|855.57|858.26|855.46|858.74|855.94|858.26|855.46|0
1651819570000|2022-05-06 06:46:10|858.37|855.57|858.13|855.33|858.37|855.57|858.02|855.22|0
1651819580000|2022-05-06 06:46:20|858.26|855.46|858.37|855.57|858.37|855.57|858.26|855.46|0
1651819590000|2022-05-06 06:46:30|858.13|855.33|858.13|855.33|858.13|855.33|858.13|855.33|0
1651819600000|2022-05-06 06:46:40|858.37|855.57|858.37|855.57|858.85|856.05|858.37|855.57|0
1651819610000|2022-05-06 06:46:50|857.78|854.98|857.89|855.09|857.89|855.09|857.17|854.37|0
1651819620000|2022-05-06 06:47:00|857.65|854.85|857.65|854.85|857.65|854.85|857.3|854.5|0
1651819630000|2022-05-06 06:47:10|857.78|854.98|858.13|855.33|858.13|855.33|857.78|854.98|0
1651819640000|2022-05-06 06:47:20|857.89|855.09|858.13|855.33|858.37|855.57|857.89|855.09|0
1651819650000|2022-05-06 06:47:30|858.61|855.81|858.61|855.81|858.61|855.81|858.61|855.81|0
1651819660000|2022-05-06 06:47:40|858.74|855.94|858.61|855.81|858.74|855.94|858.61|855.81|0
1651819670000|2022-05-06 06:47:50|858.37|855.57|858.85|856.05|858.85|856.05|858.37|855.57|0
1651819680000|2022-05-06 06:48:00|858.61|855.81|858.61|855.81|858.61|855.81|858.61|855.81|0
1651819690000|2022-05-06 06:48:10|858.5|855.7|858.61|855.81|858.85|856.05|858.5|855.7|0
1651819700000|2022-05-06 06:48:20|858.37|855.57|858.61|855.81|858.61|855.81|858.37|855.57|0
1651819710000|2022-05-06 06:48:30|858.37|855.57|858.5|855.7|858.5|855.7|858.37|855.57|0
1651819720000|2022-05-06 06:48:40|858.61|855.81|858.74|855.94|858.85|856.05|858.61|855.81|0
1651819730000|2022-05-06 06:48:50|858.61|855.81|858.85|856.05|858.85|856.05|858.61|855.81|0
1651819740000|2022-05-06 06:49:00|859.09|856.29|859.57|856.77|859.57|856.77|858.85|856.05|0
1651819750000|2022-05-06 06:49:10|859.33|856.53|859.57|856.77|859.57|856.77|859.33|856.53|0
1651819760000|2022-05-06 06:49:20|859.7|856.9|859.81|857.01|859.81|857.01|859.33|856.53|0
1651819770000|2022-05-06 06:49:30|859.33|856.53|859.81|857.01|859.81|857.01|859.33|856.53|0
1651819780000|2022-05-06 06:49:40|859.7|856.9|860.05|857.25|860.05|857.25|859.7|856.9|0
1651819790000|2022-05-06 06:49:50|860.18|857.38|861.01|858.21|861.01|858.21|860.18|857.38|0
1651819800000|2022-05-06 06:50:00|861.25|858.45|860.18|857.38|861.25|858.45|860.18|857.38|0
1651819810000|2022-05-06 06:50:10|861.49|858.69|861.73|858.93|861.73|858.93|861.49|858.69|0
1651819820000|2022-05-06 06:50:20|861.49|858.69|861.73|858.93|861.73|858.93|861.49|858.69|0
1651819830000|2022-05-06 06:50:30|861.25|858.45|861.49|858.69|861.49|858.69|861.25|858.45|0
1651819840000|2022-05-06 06:50:40|861.38|858.58|861.49|858.69|861.49|858.69|861.38|858.58|0
1651819850000|2022-05-06 06:50:50|861.38|858.58|861.49|858.69|861.49|858.69|861.38|858.58|0
1651819860000|2022-05-06 06:51:00|861.14|858.34|860.53|857.73|861.14|858.34|860.53|857.73|0
1651819870000|2022-05-06 06:51:10|860.29|857.49|860.53|857.73|860.66|857.86|860.29|857.49|0
1651819880000|2022-05-06 06:51:20|860.77|857.97|861.01|858.21|861.14|858.34|860.77|857.97|0
1651819890000|2022-05-06 06:51:30|860.77|857.97|860.66|857.86|860.77|857.97|860.66|857.86|0
1651819900000|2022-05-06 06:51:40|860.42|857.62|861.01|858.21|861.01|858.21|860.29|857.49|0
1651819910000|2022-05-06 06:51:50|860.9|858.1|860.9|858.1|860.9|858.1|860.9|858.1|0
1651819920000|2022-05-06 06:52:00|861.01|858.21|861.73|858.93|861.73|858.93|861.01|858.21|0
1651819930000|2022-05-06 06:52:10|861.86|859.06|862.34|859.54|862.45|859.65|861.86|859.06|0
1651819940000|2022-05-06 06:52:20|862.21|859.41|861.97|859.17|862.21|859.41|861.97|859.17|0
1651819950000|2022-05-06 06:52:30|861.73|858.93|862.21|859.41|862.21|859.41|861.73|858.93|0
1651819960000|2022-05-06 06:52:40|862.1|859.3|862.1|859.3|862.1|859.3|862.1|859.3|0
1651819970000|2022-05-06 06:52:50|861.97|859.17|861.62|858.82|861.97|859.17|861.62|858.82|0
1651819980000|2022-05-06 06:53:00|861.73|858.93|861.38|858.58|861.73|858.93|861.38|858.58|0
1651819990000|2022-05-06 06:53:10|861.49|858.69|861.97|859.17|861.97|859.17|861.49|858.69|0
1651820000000|2022-05-06 06:53:20|861.86|859.06|861.73|858.93|861.97|859.17|861.73|858.93|0
1651820010000|2022-05-06 06:53:30|861.86|859.06|861.86|859.06|861.86|859.06|861.86|859.06|0
1651820020000|2022-05-06 06:53:40|861.73|858.93|862.21|859.41|862.21|859.41|861.73|858.93|0
1651820030000|2022-05-06 06:53:50|862.34|859.54|863.3|860.5|863.41|860.61|862.34|859.54|0
1651820040000|2022-05-06 06:54:00|863.17|860.37|862.93|860.13|863.17|860.37|862.93|860.13|0
1651820050000|2022-05-06 06:54:10|862.82|860.02|862.58|859.78|862.82|860.02|862.58|859.78|0
1651820060000|2022-05-06 06:54:20|862.69|859.89|862.93|860.13|862.93|860.13|862.69|859.89|0
1651820070000|2022-05-06 06:54:30|863.06|860.26|862.93|860.13|863.06|860.26|862.93|860.13|0
1651820080000|2022-05-06 06:54:40|863.06|860.26|863.3|860.5|863.41|860.61|863.06|860.26|0
1651820090000|2022-05-06 06:54:50|863.17|860.37|863.65|860.85|863.65|860.85|863.17|860.37|0
1651820100000|2022-05-06 06:55:00|864.14|861.34|863.65|860.85|864.14|861.34|863.65|860.85|0
1651820110000|2022-05-06 06:55:10|863.9|861.1|863.54|860.74|863.9|861.1|863.54|860.74|0
1651820120000|2022-05-06 06:55:20|863.65|860.85|863.89|861.09|864.02|861.22|863.65|860.85|0
1651820130000|2022-05-06 06:55:30|864.02|861.22|863.65|860.85|864.02|861.22|863.65|860.85|0
1651820140000|2022-05-06 06:55:40|863.89|861.09|863.65|860.85|863.89|861.09|863.65|860.85|0
1651820150000|2022-05-06 06:55:50|863.54|860.74|862.93|860.13|863.54|860.74|862.69|859.89|0
1651820160000|2022-05-06 06:56:00|862.69|859.89|861.97|859.17|862.69|859.89|861.97|859.17|0
1651820170000|2022-05-06 06:56:10|862.21|859.41|862.58|859.78|862.58|859.78|862.21|859.41|0
1651820180000|2022-05-06 06:56:20|862.45|859.65|862.69|859.89|862.69|859.89|862.45|859.65|0
1651820190000|2022-05-06 06:56:30|862.82|860.02|863.65|860.85|863.65|860.85|862.82|860.02|0
1651820200000|2022-05-06 06:56:40|863.89|861.09|864.62|861.82|864.86|862.06|863.89|861.09|0
1651820210000|2022-05-06 06:56:50|864.86|862.06|864.14|861.34|864.86|862.06|864.14|861.34|0
1651820220000|2022-05-06 06:57:00|864.62|861.82|864.14|861.34|864.62|861.82|864.14|861.34|0
1651820230000|2022-05-06 06:57:10|864.02|861.22|864.86|862.06|864.86|862.06|863.89|861.09|0
1651820240000|2022-05-06 06:57:20|864.98|862.18|865.82|863.02|865.82|863.02|864.62|861.82|0
1651820250000|2022-05-06 06:57:30|865.94|863.14|865.7|862.9|866.06|863.26|865.7|862.9|0
1651820260000|2022-05-06 06:57:40|866.06|863.26|867.02|864.22|867.02|864.22|866.06|863.26|0
1651820270000|2022-05-06 06:57:50|866.78|863.98|866.06|863.26|866.78|863.98|866.06|863.26|0
1651820280000|2022-05-06 06:58:00|865.1|862.3|866.42|863.62|866.42|863.62|865.1|862.3|0
1651820290000|2022-05-06 06:58:10|866.54|863.74|866.3|863.5|866.66|863.86|866.3|863.5|0
1651820300000|2022-05-06 06:58:20|866.06|863.26|866.18|863.38|866.18|863.38|866.06|863.26|0
1651820310000|2022-05-06 06:58:30|865.82|863.02|866.42|863.62|866.42|863.62|865.82|863.02|0
1651820320000|2022-05-06 06:58:40|866.3|863.5|866.3|863.5|866.3|863.5|866.06|863.26|0
1651820330000|2022-05-06 06:58:50|866.42|863.62|866.3|863.5|866.42|863.62|866.3|863.5|0
1651820340000|2022-05-06 06:59:00|866.18|863.38|866.06|863.26|866.3|863.5|866.06|863.26|0
1651820350000|2022-05-06 06:59:10|865.82|863.02|866.66|863.86|866.66|863.86|865.82|863.02|0
1651820360000|2022-05-06 06:59:20|866.78|863.98|866.54|863.74|866.9|864.1|866.54|863.74|0
1651820370000|2022-05-06 06:59:30|866.66|863.86|867.15|864.35|867.15|864.35|866.66|863.86|0
1651820380000|2022-05-06 06:59:40|867.02|864.22|867.87|865.07|867.98|865.18|867.02|864.22|0
1651820390000|2022-05-06 06:59:50|867.5|864.7|867.87|865.07|867.87|865.07|867.5|864.7|0
1651820400000|2022-05-06 07:00:00|867.63|864.83|870.27|867.47|870.27|867.47|867.63|864.83|0
1651820410000|2022-05-06 07:00:10|869.91|867.11|870.51|867.71|870.51|867.71|869.91|867.11|0
1651820420000|2022-05-06 07:00:20|869.91|867.11|869.67|866.87|869.91|867.11|869.43|866.63|0
1651820430000|2022-05-06 07:00:30|869.91|867.11|870.63|867.83|870.63|867.83|869.91|867.11|0
1651820440000|2022-05-06 07:00:40|870.39|867.59|870.75|867.95|870.75|867.95|870.39|867.59|0
1651820450000|2022-05-06 07:00:50|870.15|867.35|869.91|867.11|870.39|867.59|869.91|867.11|0
1651820460000|2022-05-06 07:01:00|870.15|867.35|869.79|866.99|870.15|867.35|869.67|866.87|0
1651820470000|2022-05-06 07:01:10|869.91|867.11|871.83|869.03|871.83|869.03|869.91|867.11|0
1651820480000|2022-05-06 07:01:20|872.31|869.51|872.07|869.27|872.56|869.76|872.07|869.27|0
1651820490000|2022-05-06 07:01:30|871.83|869.03|871.11|868.31|871.83|869.03|871.11|868.31|0
1651820500000|2022-05-06 07:01:40|871.35|868.55|872.56|869.76|872.56|869.76|871.35|868.55|0
1651820510000|2022-05-06 07:01:50|872.31|869.51|872.68|869.88|872.68|869.88|872.07|869.27|0
1651820520000|2022-05-06 07:02:00|872.8|870|872.2|869.4|872.8|870|872.2|869.4|0
1651820530000|2022-05-06 07:02:10|872.07|869.27|872.92|870.12|872.92|870.12|872.07|869.27|0
1651820540000|2022-05-06 07:02:20|873.52|870.72|873.76|870.96|873.76|870.96|873.52|870.72|0
1651820550000|2022-05-06 07:02:30|873.52|870.72|874|871.2|874|871.2|873.52|870.72|0
1651820560000|2022-05-06 07:02:40|874.72|871.92|874.24|871.44|874.72|871.92|874.24|871.44|0
1651820570000|2022-05-06 07:02:50|874|871.2|873.52|870.72|874|871.2|873.52|870.72|0
1651820580000|2022-05-06 07:03:00|874|871.2|873.16|870.36|874|871.2|872.92|870.12|0
1651820590000|2022-05-06 07:03:10|873.28|870.48|873.28|870.48|873.4|870.6|873.28|870.48|0
1651820600000|2022-05-06 07:03:20|873.04|870.24|873.28|870.48|873.76|870.96|872.92|870.12|0
1651820610000|2022-05-06 07:03:30|872.8|870|872.07|869.27|872.8|870|872.07|869.27|0
1651820620000|2022-05-06 07:03:40|871.83|869.03|872.44|869.64|872.44|869.64|871.83|869.03|0
1651820630000|2022-05-06 07:03:50|872.07|869.27|872.31|869.51|872.56|869.76|872.07|869.27|0
1651820640000|2022-05-06 07:04:00|871.83|869.03|871.59|868.79|871.83|869.03|871.59|868.79|0
1651820650000|2022-05-06 07:04:10|871.96|869.16|872.07|869.27|872.07|869.27|871.96|869.16|0
1651820660000|2022-05-06 07:04:20|871.59|868.79|871.11|868.31|871.59|868.79|871.11|868.31|0
1651820670000|2022-05-06 07:04:30|870.63|867.83|869.67|866.87|870.63|867.83|869.67|866.87|0
1651820680000|2022-05-06 07:04:40|869.79|866.99|869.67|866.87|869.91|867.11|869.67|866.87|0
1651820690000|2022-05-06 07:04:50|869.91|867.11|870.39|867.59|870.39|867.59|869.91|867.11|0
1651820700000|2022-05-06 07:05:00|869.83|867.43|869.95|867.55|869.95|867.55|869.83|867.43|0
1651820710000|2022-05-06 07:05:10|870.31|867.91|871.28|868.88|871.28|868.88|870.31|867.91|0
1651820720000|2022-05-06 07:05:20|871.87|869.47|872.11|869.71|872.36|869.96|871.87|869.47|0
1651820730000|2022-05-06 07:05:30|872.36|869.96|873.56|871.16|873.56|871.16|872.36|869.96|0
1651820740000|2022-05-06 07:05:40|873.8|871.4|873.44|871.04|874.04|871.64|873.44|871.04|0
1651820750000|2022-05-06 07:05:50|873.08|870.68|872.11|869.71|873.32|870.92|872.11|869.71|0
1651820760000|2022-05-06 07:06:00|872|869.6|871.39|868.99|872|869.6|871.39|868.99|0
1651820770000|2022-05-06 07:06:10|871.63|869.23|873.68|871.28|873.8|871.4|871.63|869.23|0
1651820780000|2022-05-06 07:06:20|874.04|871.64|873.8|871.4|874.28|871.88|873.8|871.4|0
1651820790000|2022-05-06 07:06:30|873.32|870.92|874.28|871.88|874.28|871.88|873.32|870.92|0
1651820800000|2022-05-06 07:06:40|874.04|871.64|874.04|871.64|874.41|872.01|874.04|871.64|0
1651820810000|2022-05-06 07:06:50|873.56|871.16|873.56|871.16|873.93|871.53|873.56|871.16|0
1651820820000|2022-05-06 07:07:00|873.93|871.53|873.44|871.04|873.93|871.53|873.08|870.68|0
1651820830000|2022-05-06 07:07:10|872.84|870.44|872.11|869.71|872.84|870.44|872.11|869.71|0
1651820840000|2022-05-06 07:07:20|871.87|869.47|871.76|869.36|872.24|869.84|871.76|869.36|0
1651820850000|2022-05-06 07:07:30|871.87|869.47|871.28|868.88|871.87|869.47|871.28|868.88|0
1651820860000|2022-05-06 07:07:40|871.15|868.75|871.76|869.36|871.76|869.36|871.04|868.64|0
1651820870000|2022-05-06 07:07:50|872.11|869.71|871.52|869.12|872.11|869.71|871.52|869.12|0
1651820880000|2022-05-06 07:08:00|871.87|869.47|872|869.6|872.11|869.71|871.87|869.47|0
1651820890000|2022-05-06 07:08:10|871.52|869.12|869.71|867.31|871.52|869.12|869.71|867.31|0
1651820900000|2022-05-06 07:08:20|869.95|867.55|870.67|868.27|870.79|868.39|869.95|867.55|0
1651820910000|2022-05-06 07:08:30|871.28|868.88|871.63|869.23|871.63|869.23|871.28|868.88|0
1651820920000|2022-05-06 07:08:40|872.48|870.08|872.48|870.08|872.6|870.2|872.48|870.08|0
1651820930000|2022-05-06 07:08:50|873.56|871.16|873.93|871.53|873.93|871.53|873.08|870.68|0
1651820940000|2022-05-06 07:09:00|873.08|870.68|873.32|870.92|873.8|871.4|873.08|870.68|0
1651820950000|2022-05-06 07:09:10|872.84|870.44|872.96|870.56|873.2|870.8|872.84|870.44|0
1651820960000|2022-05-06 07:09:20|873.56|871.16|872.84|870.44|873.56|871.16|872.84|870.44|0
1651820970000|2022-05-06 07:09:30|873.32|870.92|872.6|870.2|873.32|870.92|872.6|870.2|0
1651820980000|2022-05-06 07:09:40|873.08|870.68|874.17|871.77|874.28|871.88|873.08|870.68|0
1651820990000|2022-05-06 07:09:50|873.93|871.53|874.04|871.64|874.04|871.64|873.93|871.53|0
1651821000000|2022-05-06 07:10:00|874.52|872.12|875.37|872.97|875.37|872.97|874.52|872.12|0
1651821010000|2022-05-06 07:10:10|875.49|873.09|875.97|873.57|875.97|873.57|875.49|873.09|0
1651821020000|2022-05-06 07:10:20|876.45|874.05|876.09|873.69|876.45|874.05|876.09|873.69|0
1651821030000|2022-05-06 07:10:30|875.97|873.57|876.69|874.29|876.69|874.29|875.97|873.57|0
1651821040000|2022-05-06 07:10:40|876.58|874.18|877.17|874.77|877.17|874.77|876.58|874.18|0
1651821050000|2022-05-06 07:10:50|876.69|874.29|876.21|873.81|876.69|874.29|876.21|873.81|0
1651821060000|2022-05-06 07:11:00|876.93|874.53|876.45|874.05|876.93|874.53|876.45|874.05|0
1651821070000|2022-05-06 07:11:10|876.33|873.93|876.45|874.05|876.58|874.18|876.21|873.81|0
1651821080000|2022-05-06 07:11:20|876.58|874.18|876.69|874.29|877.17|874.77|876.58|874.18|0
1651821090000|2022-05-06 07:11:30|876.21|873.81|875|872.6|876.21|873.81|875|872.6|0
1651821100000|2022-05-06 07:11:40|874.89|872.49|875.13|872.73|875.13|872.73|874.89|872.49|0
1651821110000|2022-05-06 07:11:50|875|872.6|875.25|872.85|875.25|872.85|875|872.6|0
1651821120000|2022-05-06 07:12:00|875.49|873.09|875.61|873.21|876.21|873.81|875.49|873.09|0
1651821130000|2022-05-06 07:12:10|874.76|872.36|874.17|871.77|874.76|872.36|874.17|871.77|0
1651821140000|2022-05-06 07:12:20|874.28|871.88|873.92|871.52|874.28|871.88|873.92|871.52|0
1651821150000|2022-05-06 07:12:30|874.04|871.64|874.41|872.01|874.52|872.12|874.04|871.64|0
1651821160000|2022-05-06 07:12:40|874.89|872.49|873.08|870.68|874.89|872.49|873.08|870.68|0
1651821170000|2022-05-06 07:12:50|873.8|871.4|873.8|871.4|873.8|871.4|873.8|871.4|0
1651821180000|2022-05-06 07:13:00|873.32|870.92|872.72|870.32|873.32|870.92|872.72|870.32|0
1651821190000|2022-05-06 07:13:10|873.08|870.68|873.56|871.16|873.56|871.16|873.08|870.68|0
1651821200000|2022-05-06 07:13:20|873.2|870.8|873.8|871.4|874.52|872.12|873.2|870.8|0
1651821210000|2022-05-06 07:13:30|874.04|871.64|873.44|871.04|874.04|871.64|873.32|870.92|0
1651821220000|2022-05-06 07:13:40|873.68|871.28|874.17|871.77|874.41|872.01|873.68|871.28|0
1651821230000|2022-05-06 07:13:50|873.56|871.16|873.56|871.16|873.8|871.4|873.32|870.92|0
1651821240000|2022-05-06 07:14:00|873.8|871.4|874.41|872.01|874.76|872.36|873.8|871.4|0
1651821250000|2022-05-06 07:14:10|874.28|871.88|873.68|871.28|874.28|871.88|873.68|871.28|0
1651821260000|2022-05-06 07:14:20|873.56|871.16|872.84|870.44|873.56|871.16|872.84|870.44|0
1651821270000|2022-05-06 07:14:30|872.6|870.2|873.32|870.92|873.32|870.92|872.6|870.2|0
1651821280000|2022-05-06 07:14:40|872.84|870.44|871.87|869.47|872.84|870.44|871.87|869.47|0
1651821290000|2022-05-06 07:14:50|871.52|869.12|871.52|869.12|871.63|869.23|871.52|869.12|0
1651821300000|2022-05-06 07:15:00|871.15|868.75|872|869.6|872.11|869.71|871.15|868.75|0
1651821310000|2022-05-06 07:15:10|872.84|870.44|872.84|870.44|872.84|870.44|872.72|870.32|0
1651821320000|2022-05-06 07:15:20|873.08|870.68|873.68|871.28|873.8|871.4|873.08|870.68|0
1651821330000|2022-05-06 07:15:30|873.56|871.16|873.08|870.68|873.56|871.16|873.08|870.68|0
1651821340000|2022-05-06 07:15:40|873.32|870.92|873.44|871.04|873.44|871.04|873.08|870.68|0
1651821350000|2022-05-06 07:15:50|873.32|870.92|871.15|868.75|873.32|870.92|871.15|868.75|0
1651821360000|2022-05-06 07:16:00|871.63|869.23|870.19|867.79|871.63|869.23|870.19|867.79|0
1651821370000|2022-05-06 07:16:10|870.43|868.03|870.43|868.03|870.43|868.03|870.19|867.79|0
1651821380000|2022-05-06 07:16:20|870.91|868.51|870.67|868.27|870.91|868.51|870.19|867.79|0
1651821390000|2022-05-06 07:16:30|870.43|868.03|870.67|868.27|870.67|868.27|870.43|868.03|0
1651821400000|2022-05-06 07:16:40|870.91|868.51|871.15|868.75|871.15|868.75|870.91|868.51|0
1651821410000|2022-05-06 07:16:50|871.39|868.99|870.79|868.39|871.39|868.99|870.79|868.39|0
1651821420000|2022-05-06 07:17:00|870.43|868.03|870.79|868.39|870.79|868.39|870.43|868.03|0
1651821430000|2022-05-06 07:17:10|870.43|868.03|870.91|868.51|870.91|868.51|870.43|868.03|0
1651821440000|2022-05-06 07:17:20|870.43|868.03|870.55|868.15|870.55|868.15|870.43|868.03|0
1651821450000|2022-05-06 07:17:30|870.91|868.51|870.19|867.79|870.91|868.51|870.19|867.79|0
1651821460000|2022-05-06 07:17:40|870.43|868.03|870.67|868.27|870.67|868.27|870.43|868.03|0
1651821470000|2022-05-06 07:17:50|870.19|867.79|870.31|867.91|870.31|867.91|870.19|867.79|0
1651821480000|2022-05-06 07:18:00|870.79|868.39|871.15|868.75|871.15|868.75|870.79|868.39|0
1651821490000|2022-05-06 07:18:10|871.39|868.99|871.87|869.47|871.87|869.47|871.28|868.88|0
1651821500000|2022-05-06 07:18:20|872.59|870.19|873.8|871.4|873.8|871.4|872.59|870.19|0
1651821510000|2022-05-06 07:18:30|873.08|870.68|872.84|870.44|873.08|870.68|872.59|870.19|0
1651821520000|2022-05-06 07:18:40|872.35|869.95|872.84|870.44|872.84|870.44|872.35|869.95|0
1651821530000|2022-05-06 07:18:50|873.08|870.68|872.96|870.56|873.08|870.68|872.96|870.56|0
1651821540000|2022-05-06 07:19:00|872.11|869.71|872|869.6|872.11|869.71|871.76|869.36|0
1651821550000|2022-05-06 07:19:10|871.87|869.47|870.91|868.51|871.87|869.47|870.91|868.51|0
1651821560000|2022-05-06 07:19:20|870.55|868.15|871.63|869.23|871.63|869.23|870.43|868.03|0
1651821570000|2022-05-06 07:19:30|871.76|869.36|871.52|869.12|872|869.6|871.52|869.12|0
1651821580000|2022-05-06 07:19:40|871.39|868.99|869.95|867.55|871.39|868.99|869.95|867.55|0
1651821590000|2022-05-06 07:19:50|870.07|867.67|870.19|867.79|870.31|867.91|870.07|867.67|0
1651821600000|2022-05-06 07:20:00|869.71|867.31|871.15|868.75|871.15|868.75|869.71|867.31|0
1651821610000|2022-05-06 07:20:10|871.03|868.63|870.79|868.39|871.03|868.63|870.79|868.39|0
1651821620000|2022-05-06 07:20:20|871.52|869.12|871.03|868.63|871.52|869.12|871.03|868.63|0
1651821630000|2022-05-06 07:20:30|871.39|868.99|872.84|870.44|872.84|870.44|871.39|868.99|0
1651821640000|2022-05-06 07:20:40|873.08|870.68|872.84|870.44|873.08|870.68|872.72|870.32|0
1651821650000|2022-05-06 07:20:50|872.59|870.19|874.04|871.64|874.04|871.64|872.59|870.19|0
1651821660000|2022-05-06 07:21:00|875|872.6|874.76|872.36|875.24|872.84|874.41|872.01|0
1651821670000|2022-05-06 07:21:10|874.52|872.12|874.28|871.88|874.52|872.12|874.28|871.88|0
1651821680000|2022-05-06 07:21:20|873.68|871.28|873.8|871.4|873.8|871.4|873.32|870.92|0
1651821690000|2022-05-06 07:21:30|874.28|871.88|875.37|872.97|875.37|872.97|874.28|871.88|0
1651821700000|2022-05-06 07:21:40|875.73|873.33|874.41|872.01|875.73|873.33|874.41|872.01|0
1651821710000|2022-05-06 07:21:50|874.65|872.25|874.76|872.36|874.76|872.36|874.52|872.12|0
1651821720000|2022-05-06 07:22:00|875|872.6|875.61|873.21|875.61|873.21|875|872.6|0
1651821730000|2022-05-06 07:22:10|875.49|873.09|875.73|873.33|875.73|873.33|875.49|873.09|0
1651821740000|2022-05-06 07:22:20|876.69|874.29|876.21|873.81|876.93|874.53|876.21|873.81|0
1651821750000|2022-05-06 07:22:30|875.73|873.33|876.69|874.29|876.93|874.53|875.73|873.33|0
1651821760000|2022-05-06 07:22:40|876.45|874.05|876.45|874.05|876.82|874.42|876.45|874.05|0
1651821770000|2022-05-06 07:22:50|876.33|873.93|876.69|874.29|876.69|874.29|875.97|873.57|0
1651821780000|2022-05-06 07:23:00|876.45|874.05|876.93|874.53|876.93|874.53|876.45|874.05|0
1651821790000|2022-05-06 07:23:10|876.82|874.42|876.45|874.05|876.82|874.42|876.45|874.05|0
1651821800000|2022-05-06 07:23:20|875.97|873.57|876.82|874.42|876.82|874.42|875.97|873.57|0
1651821810000|2022-05-06 07:23:30|875.85|873.45|876.33|873.93|876.33|873.93|875.85|873.45|0
1651821820000|2022-05-06 07:23:40|876.21|873.81|876.21|873.81|876.21|873.81|875.49|873.09|0
1651821830000|2022-05-06 07:23:50|876.69|874.29|877.17|874.77|877.17|874.77|876.69|874.29|0
1651821840000|2022-05-06 07:24:00|877.3|874.9|876.45|874.05|877.3|874.9|876.45|874.05|0
1651821850000|2022-05-06 07:24:10|876.21|873.81|876.09|873.69|876.21|873.81|875.97|873.57|0
1651821860000|2022-05-06 07:24:20|876.21|873.81|875.48|873.08|876.21|873.81|875.48|873.08|0
1651821870000|2022-05-06 07:24:30|875.37|872.97|874.04|871.64|875.37|872.97|874.04|871.64|0
1651821880000|2022-05-06 07:24:40|874.28|871.88|875|872.6|875|872.6|874.04|871.64|0
1651821890000|2022-05-06 07:24:50|875.85|873.45|875.97|873.57|875.97|873.57|875.73|873.33|0
1651821900000|2022-05-06 07:25:00|876.93|874.53|877.06|874.66|877.17|874.77|876.93|874.53|0
1651821910000|2022-05-06 07:25:10|876.93|874.53|876.82|874.42|876.93|874.53|876.82|874.42|0
1651821920000|2022-05-06 07:25:20|876.69|874.29|876.21|873.81|876.69|874.29|875.97|873.57|0
1651821930000|2022-05-06 07:25:30|876.09|873.69|875.85|873.45|876.09|873.69|875.85|873.45|0
1651821940000|2022-05-06 07:25:40|874.76|872.36|873.44|871.04|874.76|872.36|873.44|871.04|0
1651821950000|2022-05-06 07:25:50|873.56|871.16|875.13|872.73|875.13|872.73|873.56|871.16|0
1651821960000|2022-05-06 07:26:00|875.37|872.97|875.13|872.73|875.37|872.97|874.65|872.25|0
1651821970000|2022-05-06 07:26:10|874.52|872.12|873.56|871.16|874.52|872.12|873.56|871.16|0
1651821980000|2022-05-06 07:26:20|873.2|870.8|875|872.6|875.48|873.08|873.2|870.8|0
1651821990000|2022-05-06 07:26:30|875.73|873.33|875.97|873.57|875.97|873.57|875.73|873.33|0
1651822000000|2022-05-06 07:26:40|876.21|873.81|876.45|874.05|876.45|874.05|876.21|873.81|0
1651822010000|2022-05-06 07:26:50|876.57|874.17|876.81|874.41|876.81|874.41|876.57|874.17|0
1651822020000|2022-05-06 07:27:00|876.93|874.53|876.57|874.17|877.17|874.77|876.57|874.17|0
1651822030000|2022-05-06 07:27:10|876.69|874.29|877.65|875.25|877.65|875.25|876.57|874.17|0
1651822040000|2022-05-06 07:27:20|877.3|874.9|877.41|875.01|877.65|875.25|877.3|874.9|0
1651822050000|2022-05-06 07:27:30|877.17|874.77|876.69|874.29|877.41|875.01|876.69|874.29|0
1651822060000|2022-05-06 07:27:40|876.93|874.53|876.57|874.17|876.93|874.53|876.57|874.17|0
1651822070000|2022-05-06 07:27:50|877.3|874.9|876.81|874.41|877.3|874.9|876.57|874.17|0
1651822080000|2022-05-06 07:28:00|876.69|874.29|876.57|874.17|876.69|874.29|876.21|873.81|0
1651822090000|2022-05-06 07:28:10|875.97|873.57|876.93|874.53|876.93|874.53|875.97|873.57|0
1651822100000|2022-05-06 07:28:20|877.17|874.77|877.89|875.49|877.89|875.49|877.17|874.77|0
1651822110000|2022-05-06 07:28:30|878.26|875.86|877.65|875.25|878.26|875.86|877.65|875.25|0
1651822120000|2022-05-06 07:28:40|878.26|875.86|878.86|876.46|878.86|876.46|878.26|875.86|0
1651822130000|2022-05-06 07:28:50|878.74|876.34|878.38|875.98|878.74|876.34|878.02|875.62|0
1651822140000|2022-05-06 07:29:00|878.14|875.74|877.78|875.38|878.14|875.74|877.78|875.38|0
1651822150000|2022-05-06 07:29:10|876.93|874.53|876.45|874.05|876.93|874.53|875.85|873.45|0
1651822160000|2022-05-06 07:29:20|876.81|874.41|878.38|875.98|878.38|875.98|876.81|874.41|0
1651822170000|2022-05-06 07:29:30|878.02|875.62|877.89|875.49|878.02|875.62|877.89|875.49|0
1651822180000|2022-05-06 07:29:40|877.3|874.9|877.17|874.77|877.65|875.25|877.17|874.77|0
1651822190000|2022-05-06 07:29:50|877.54|875.14|877.41|875.01|877.54|875.14|877.17|874.77|0
1651822200000|2022-05-06 07:30:00|877.3|874.9|878.62|876.22|878.86|876.46|877.3|874.9|0
1651822210000|2022-05-06 07:30:10|878.86|876.46|877.65|875.25|879.1|876.7|877.65|875.25|0
1651822220000|2022-05-06 07:30:20|877.89|875.49|878.62|876.22|878.62|876.22|877.89|875.49|0
1651822230000|2022-05-06 07:30:30|878.86|876.46|879.1|876.7|879.1|876.7|878.86|876.46|0
1651822240000|2022-05-06 07:30:40|879.34|876.94|880.15|877.75|880.15|877.75|879.34|876.94|0
1651822250000|2022-05-06 07:30:50|880.04|877.64|880.15|877.75|880.15|877.75|879.91|877.51|0
1651822260000|2022-05-06 07:31:00|880.63|878.23|880.63|878.23|881.11|878.71|880.63|878.23|0
1651822270000|2022-05-06 07:31:10|880.87|878.47|881.24|878.84|881.59|879.19|880.87|878.47|0
1651822280000|2022-05-06 07:31:20|880.87|878.47|880.52|878.12|880.87|878.47|880.52|878.12|0
1651822290000|2022-05-06 07:31:30|880.28|877.88|881.35|878.95|881.35|878.95|880.28|877.88|0
1651822300000|2022-05-06 07:31:40|881|878.6|880.76|878.36|881|878.6|880.63|878.23|0
1651822310000|2022-05-06 07:31:50|880.87|878.47|881.48|879.08|881.48|879.08|880.87|878.47|0
1651822320000|2022-05-06 07:32:00|880.87|878.47|882.07|879.67|882.07|879.67|880.87|878.47|0
1651822330000|2022-05-06 07:32:10|881.83|879.43|881.83|879.43|882.2|879.8|881.83|879.43|0
1651822340000|2022-05-06 07:32:20|881.35|878.95|880.87|878.47|881.48|879.08|880.87|878.47|0
1651822350000|2022-05-06 07:32:30|881.11|878.71|880.87|878.47|881.11|878.71|880.87|878.47|0
1651822360000|2022-05-06 07:32:40|881|878.6|880.63|878.23|881|878.6|880.63|878.23|0
1651822370000|2022-05-06 07:32:50|880.87|878.47|881|878.6|881.11|878.71|880.87|878.47|0
1651822380000|2022-05-06 07:33:00|881.11|878.71|881.11|878.71|881.35|878.95|881.11|878.71|0
1651822390000|2022-05-06 07:33:10|881.59|879.19|883.76|881.36|883.76|881.36|881.59|879.19|0
1651822400000|2022-05-06 07:33:20|883.04|880.64|883.64|881.24|883.76|881.36|883.04|880.64|0
1651822410000|2022-05-06 07:33:30|883.88|881.48|884|881.6|884|881.6|883.76|881.36|0
1651822420000|2022-05-06 07:33:40|884.12|881.72|883.4|881|884.12|881.72|883.4|881|0
1651822430000|2022-05-06 07:33:50|883.52|881.12|883.64|881.24|883.76|881.36|883.4|881|0
1651822440000|2022-05-06 07:34:00|884.36|881.96|884.72|882.32|884.72|882.32|884.12|881.72|0
1651822450000|2022-05-06 07:34:10|884.48|882.08|884.84|882.44|884.84|882.44|884.48|882.08|0
1651822460000|2022-05-06 07:34:20|885.44|883.04|884.96|882.56|885.44|883.04|884.96|882.56|0
1651822470000|2022-05-06 07:34:30|885.2|882.8|885.32|882.92|885.44|883.04|885.2|882.8|0
1651822480000|2022-05-06 07:34:40|885.08|882.68|885.32|882.92|885.32|882.92|885.08|882.68|0
1651822490000|2022-05-06 07:34:50|885.44|883.04|885.92|883.52|885.92|883.52|885.44|883.04|0
1651822500000|2022-05-06 07:35:00|885.68|883.28|885.68|883.28|886.05|883.65|885.44|883.04|0
1651822510000|2022-05-06 07:35:10|886.16|883.76|886.4|884|886.88|884.48|886.16|883.76|0
1651822520000|2022-05-06 07:35:20|885.68|883.28|886.4|884|886.4|884|885.68|883.28|0
1651822530000|2022-05-06 07:35:30|886.64|884.24|886.05|883.65|886.64|884.24|886.05|883.65|0
1651822540000|2022-05-06 07:35:40|886.4|884|886.4|884|886.64|884.24|886.4|884|0
1651822550000|2022-05-06 07:35:50|886.16|883.76|885.08|882.68|886.16|883.76|885.08|882.68|0
1651822560000|2022-05-06 07:36:00|884.96|882.56|884.96|882.56|884.96|882.56|884|881.6|0
1651822570000|2022-05-06 07:36:10|884.72|882.32|884.6|882.2|884.84|882.44|884.6|882.2|0
1651822580000|2022-05-06 07:36:20|884.72|882.32|885.92|883.52|885.92|883.52|884.72|882.32|0
1651822590000|2022-05-06 07:36:30|886.64|884.24|886.77|884.37|886.77|884.37|886.64|884.24|0
1651822600000|2022-05-06 07:36:40|887.01|884.61|886.64|884.24|887.01|884.61|886.64|884.24|0
1651822610000|2022-05-06 07:36:50|886.88|884.48|886.16|883.76|886.88|884.48|886.05|883.65|0
1651822620000|2022-05-06 07:37:00|886.05|883.65|885.68|883.28|886.29|883.89|885.68|883.28|0
1651822630000|2022-05-06 07:37:10|885.8|883.4|886.4|884|886.4|884|885.8|883.4|0
1651822640000|2022-05-06 07:37:20|886.88|884.48|886.16|883.76|886.88|884.48|885.92|883.52|0
1651822650000|2022-05-06 07:37:30|885.44|883.04|886.64|884.24|886.64|884.24|885.44|883.04|0
1651822660000|2022-05-06 07:37:40|886.16|883.76|885.32|882.92|886.16|883.76|885.32|882.92|0
1651822670000|2022-05-06 07:37:50|885.44|883.04|885.68|883.28|885.68|883.28|885.2|882.8|0
1651822680000|2022-05-06 07:38:00|885.32|882.92|884.72|882.32|885.92|883.52|884.72|882.32|0
1651822690000|2022-05-06 07:38:10|885.44|883.04|885.2|882.8|885.68|883.28|885.2|882.8|0
1651822700000|2022-05-06 07:38:20|885.44|883.04|886.16|883.76|886.16|883.76|885.44|883.04|0
1651822710000|2022-05-06 07:38:30|886.53|884.13|886.77|884.37|886.77|884.37|885.68|883.28|0
1651822720000|2022-05-06 07:38:40|887.12|884.72|887.12|884.72|887.12|884.72|886.77|884.37|0
1651822730000|2022-05-06 07:38:50|887.36|884.96|887.12|884.72|887.36|884.96|887.12|884.72|0
1651822740000|2022-05-06 07:39:00|887.01|884.61|886.88|884.48|887.6|885.2|886.88|884.48|0
1651822750000|2022-05-06 07:39:10|887.25|884.85|887.6|885.2|887.6|885.2|887.25|884.85|0
1651822760000|2022-05-06 07:39:20|887.49|885.09|887.49|885.09|887.73|885.33|887.49|885.09|0
1651822770000|2022-05-06 07:39:30|886.88|884.48|886.64|884.24|886.88|884.48|886.4|884|0
1651822780000|2022-05-06 07:39:40|886.88|884.48|887.6|885.2|887.6|885.2|886.88|884.48|0
1651822790000|2022-05-06 07:39:50|888.09|885.69|887.49|885.09|888.09|885.69|887.36|884.96|0
1651822800000|2022-05-06 07:40:00|887.12|884.72|888.81|886.41|888.81|886.41|887.12|884.72|0
1651822810000|2022-05-06 07:40:10|888.57|886.17|888.57|886.17|888.57|886.17|888.57|886.17|0
1651822820000|2022-05-06 07:40:20|888.33|885.93|888.81|886.41|888.81|886.41|888.33|885.93|0
1651822830000|2022-05-06 07:40:30|888.69|886.29|889.29|886.89|889.29|886.89|888.69|886.29|0
1651822840000|2022-05-06 07:40:40|888.57|886.17|887.97|885.57|888.57|886.17|887.73|885.33|0
1651822850000|2022-05-06 07:40:50|888.45|886.05|888.93|886.53|889.05|886.65|888.45|886.05|0
1651822860000|2022-05-06 07:41:00|888.81|886.41|887.84|885.44|888.81|886.41|887.84|885.44|0
1651822870000|2022-05-06 07:41:10|888.33|885.93|888.69|886.29|888.69|886.29|888.09|885.69|0
1651822880000|2022-05-06 07:41:20|888.93|886.53|888.81|886.41|888.93|886.53|888.57|886.17|0
1651822890000|2022-05-06 07:41:30|888.57|886.17|887.97|885.57|888.57|886.17|887.97|885.57|0
1651822900000|2022-05-06 07:41:40|887.84|885.44|887.33|884.93|887.84|885.44|887.33|884.93|0
1651822910000|2022-05-06 07:41:50|887.57|885.17|888.66|886.26|888.66|886.26|887.57|885.17|0
1651822920000|2022-05-06 07:42:00|889.01|886.61|889.97|887.57|889.97|887.57|889.01|886.61|0
1651822930000|2022-05-06 07:42:10|889.01|886.61|888.77|886.37|889.01|886.61|888.77|886.37|0
1651822940000|2022-05-06 07:42:20|888.29|885.89|889.01|886.61|889.25|886.85|888.29|885.89|0
1651822950000|2022-05-06 07:42:30|888.66|886.26|888.77|886.37|888.77|886.37|888.66|886.26|0
1651822960000|2022-05-06 07:42:40|888.66|886.26|889.14|886.74|889.14|886.74|888.66|886.26|0
1651822970000|2022-05-06 07:42:50|889.25|886.85|889.25|886.85|889.49|887.09|889.25|886.85|0
1651822980000|2022-05-06 07:43:00|889.01|886.61|889.01|886.61|889.25|886.85|889.01|886.61|0
1651822990000|2022-05-06 07:43:10|888.77|886.37|889.97|887.57|889.97|887.57|888.77|886.37|0
1651823000000|2022-05-06 07:43:20|890.21|887.81|889.97|887.57|890.45|888.05|889.97|887.57|0
1651823010000|2022-05-06 07:43:30|889.62|887.22|889.38|886.98|889.62|887.22|889.25|886.85|0
1651823020000|2022-05-06 07:43:40|889.25|886.85|889.97|887.57|889.97|887.57|889.25|886.85|0
1651823030000|2022-05-06 07:43:50|889.73|887.33|888.05|885.65|889.73|887.33|888.05|885.65|0
1651823040000|2022-05-06 07:44:00|887.57|885.17|886.13|883.73|887.57|885.17|886.13|883.73|0
1651823050000|2022-05-06 07:44:10|885.17|882.77|885.65|883.25|885.65|883.25|885.17|882.77|0
1651823060000|2022-05-06 07:44:20|885.53|883.13|885.41|883.01|885.53|883.13|885.41|883.01|0
1651823070000|2022-05-06 07:44:30|885.53|883.13|885.41|883.01|885.65|883.25|885.41|883.01|0
1651823080000|2022-05-06 07:44:40|885.05|882.65|885.53|883.13|885.53|883.13|885.05|882.65|0
1651823090000|2022-05-06 07:44:50|885.29|882.89|885.89|883.49|885.89|883.49|885.29|882.89|0
1651823100000|2022-05-06 07:45:00|886.13|883.73|885.65|883.25|886.13|883.73|885.65|883.25|0
1651823110000|2022-05-06 07:45:10|885.17|882.77|885.29|882.89|885.29|882.89|885.05|882.65|0
1651823120000|2022-05-06 07:45:20|885.17|882.77|885.41|883.01|885.41|883.01|885.17|882.77|0
1651823130000|2022-05-06 07:45:30|885.65|883.25|887.33|884.93|887.33|884.93|885.65|883.25|0
1651823140000|2022-05-06 07:45:40|887.09|884.69|886.73|884.33|887.09|884.69|886.61|884.21|0
1651823150000|2022-05-06 07:45:50|886.61|884.21|886.37|883.97|886.61|884.21|886.37|883.97|0
1651823160000|2022-05-06 07:46:00|885.89|883.49|885.89|883.49|885.89|883.49|885.77|883.37|0
1651823170000|2022-05-06 07:46:10|885.41|883.01|885.29|882.89|885.41|883.01|885.05|882.65|0
1651823180000|2022-05-06 07:46:20|885.65|883.25|885.77|883.37|886.13|883.73|885.65|883.25|0
1651823190000|2022-05-06 07:46:30|885.65|883.25|885.17|882.77|885.65|883.25|885.17|882.77|0
1651823200000|2022-05-06 07:46:40|885.29|882.89|885.29|882.89|885.41|883.01|885.17|882.77|0
1651823210000|2022-05-06 07:46:50|885.05|882.65|885.05|882.65|885.17|882.77|885.05|882.65|0
1651823220000|2022-05-06 07:47:00|885.65|883.25|885.41|883.01|885.65|883.25|885.41|883.01|0
1651823230000|2022-05-06 07:47:10|885.05|882.65|884.68|882.28|885.29|882.89|884.68|882.28|0
1651823240000|2022-05-06 07:47:20|884.44|882.04|883.48|881.08|884.44|882.04|883.48|881.08|0
1651823250000|2022-05-06 07:47:30|883.37|880.97|883.72|881.32|883.72|881.32|883.24|880.84|0
1651823260000|2022-05-06 07:47:40|883.48|881.08|883.48|881.08|883.72|881.32|883.48|881.08|0
1651823270000|2022-05-06 07:47:50|883|880.6|882.76|880.36|883|880.6|882.65|880.25|0
1651823280000|2022-05-06 07:48:00|882.89|880.49|883.61|881.21|883.61|881.21|882.89|880.49|0
1651823290000|2022-05-06 07:48:10|883.24|880.84|883.72|881.32|883.72|881.32|883.24|880.84|0
1651823300000|2022-05-06 07:48:20|883.61|881.21|882.89|880.49|883.61|881.21|882.89|880.49|0
1651823310000|2022-05-06 07:48:30|883|880.6|882.89|880.49|883|880.6|882.76|880.36|0
1651823320000|2022-05-06 07:48:40|883|880.6|883|880.6|883.24|880.84|883|880.6|0
1651823330000|2022-05-06 07:48:50|882.76|880.36|882.52|880.12|882.89|880.49|882.52|880.12|0
1651823340000|2022-05-06 07:49:00|882.76|880.36|882.52|880.12|882.76|880.36|882.52|880.12|0
1651823350000|2022-05-06 07:49:10|882.89|880.49|882.89|880.49|883|880.6|882.89|880.49|0
1651823360000|2022-05-06 07:49:20|882.76|880.36|883.37|880.97|883.37|880.97|882.76|880.36|0
1651823370000|2022-05-06 07:49:30|883.48|881.08|883.61|881.21|883.61|881.21|883.48|881.08|0
1651823380000|2022-05-06 07:49:40|883.96|881.56|883.72|881.32|883.96|881.56|883.72|881.32|0
1651823390000|2022-05-06 07:49:50|883.48|881.08|883.96|881.56|883.96|881.56|883.48|881.08|0
1651823400000|2022-05-06 07:50:00|883.85|881.45|884.57|882.17|884.57|882.17|883.72|881.32|0
1651823410000|2022-05-06 07:50:10|884.44|882.04|884.44|882.04|884.57|882.17|884.44|882.04|0
1651823420000|2022-05-06 07:50:20|884.57|882.17|885.16|882.76|885.16|882.76|884.57|882.17|0
1651823430000|2022-05-06 07:50:30|884.81|882.41|884.2|881.8|884.81|882.41|884.2|881.8|0
1651823440000|2022-05-06 07:50:40|884.44|882.04|885.16|882.76|885.16|882.76|884.2|881.8|0
1651823450000|2022-05-06 07:50:50|885.29|882.89|885.29|882.89|885.53|883.13|885.29|882.89|0
1651823460000|2022-05-06 07:51:00|885.77|883.37|885.53|883.13|885.77|883.37|885.53|883.13|0
1651823470000|2022-05-06 07:51:10|885.41|883.01|884.68|882.28|885.41|883.01|884.44|882.04|0
1651823480000|2022-05-06 07:51:20|884.2|881.8|884.57|882.17|884.57|882.17|884.2|881.8|0
1651823490000|2022-05-06 07:51:30|884.44|882.04|885.16|882.76|885.16|882.76|884.44|882.04|0
1651823500000|2022-05-06 07:51:40|885.41|883.01|884.92|882.52|885.53|883.13|884.92|882.52|0
1651823510000|2022-05-06 07:51:50|884.68|882.28|884.68|882.28|884.81|882.41|884.68|882.28|0
1651823520000|2022-05-06 07:52:00|884.57|882.17|884.44|882.04|884.68|882.28|884.44|882.04|0
1651823530000|2022-05-06 07:52:10|884.33|881.93|883.61|881.21|884.33|881.93|883.61|881.21|0
1651823540000|2022-05-06 07:52:20|883.37|880.97|883|880.6|883.37|880.97|882.89|880.49|0
1651823550000|2022-05-06 07:52:30|883.24|880.84|882.89|880.49|883.24|880.84|882.76|880.36|0
1651823560000|2022-05-06 07:52:40|883.24|880.84|882.76|880.36|883.37|880.97|882.76|880.36|0
1651823570000|2022-05-06 07:52:50|882.52|880.12|883.37|880.97|883.37|880.97|882.52|880.12|0
1651823580000|2022-05-06 07:53:00|882.89|880.49|881.8|879.4|882.89|880.49|881.8|879.4|0
1651823590000|2022-05-06 07:53:10|881.32|878.92|880.12|877.72|881.32|878.92|880.12|877.72|0
1651823600000|2022-05-06 07:53:20|879.64|877.24|879.88|877.48|879.88|877.48|879.4|877|0
1651823610000|2022-05-06 07:53:30|880.12|877.72|880.12|877.72|880.25|877.85|880.12|877.72|0
1651823620000|2022-05-06 07:53:40|880.36|877.96|880.12|877.72|880.36|877.96|880.12|877.72|0
1651823630000|2022-05-06 07:53:50|879.88|877.48|880.25|877.85|880.25|877.85|879.88|877.48|0
1651823640000|2022-05-06 07:54:00|879.88|877.48|877.96|875.56|879.88|877.48|877.96|875.56|0
1651823650000|2022-05-06 07:54:10|877.72|875.32|876.04|873.64|877.72|875.32|875.56|873.16|0
1651823660000|2022-05-06 07:54:20|875.8|873.4|877.96|875.56|877.96|875.56|875.8|873.4|0
1651823670000|2022-05-06 07:54:30|878.2|875.8|877.37|874.97|878.2|875.8|877|874.6|0
1651823680000|2022-05-06 07:54:40|876.89|874.49|876.52|874.12|876.89|874.49|876.17|873.77|0
1651823690000|2022-05-06 07:54:50|875.56|873.16|876.76|874.36|876.76|874.36|875.56|873.16|0
1651823700000|2022-05-06 07:55:00|876.28|873.88|875.56|873.16|876.28|873.88|875.56|873.16|0
1651823710000|2022-05-06 07:55:10|876.28|873.88|875.93|873.53|876.28|873.88|875.8|873.4|0
1651823720000|2022-05-06 07:55:20|876.28|873.88|877.24|874.84|877.48|875.08|876.28|873.88|0
1651823730000|2022-05-06 07:55:30|876.89|874.49|876.52|874.12|876.89|874.49|876.52|874.12|0
1651823740000|2022-05-06 07:55:40|876.17|873.77|876.17|873.77|876.17|873.77|875.8|873.4|0
1651823750000|2022-05-06 07:55:50|875.8|873.4|876.04|873.64|876.04|873.64|875.8|873.4|0
1651823760000|2022-05-06 07:56:00|875.69|873.29|875.21|872.81|875.69|873.29|875.21|872.81|0
1651823770000|2022-05-06 07:56:10|875.08|872.68|874.36|871.96|875.08|872.68|874.36|871.96|0
1651823780000|2022-05-06 07:56:20|874.6|872.2|874.49|872.09|874.6|872.2|874.49|872.09|0
1651823790000|2022-05-06 07:56:30|874.12|871.72|874.25|871.85|874.36|871.96|874.12|871.72|0
1651823800000|2022-05-06 07:56:40|874.49|872.09|875.45|873.05|875.56|873.16|874.49|872.09|0
1651823810000|2022-05-06 07:56:50|875.56|873.16|875.93|873.53|876.28|873.88|875.56|873.16|0
1651823820000|2022-05-06 07:57:00|876.04|873.64|876.28|873.88|876.28|873.88|875.8|873.4|0
1651823830000|2022-05-06 07:57:10|875.8|873.4|876.28|873.88|876.28|873.88|875.56|873.16|0
1651823840000|2022-05-06 07:57:20|876.17|873.77|876.41|874.01|876.41|874.01|876.17|873.77|0
1651823850000|2022-05-06 07:57:30|876.52|874.12|876.04|873.64|876.52|874.12|875.8|873.4|0
1651823860000|2022-05-06 07:57:40|876.17|873.77|877|874.6|877|874.6|876.17|873.77|0
1651823870000|2022-05-06 07:57:50|877.24|874.84|877|874.6|877.48|875.08|877|874.6|0
1651823880000|2022-05-06 07:58:00|877.72|875.32|876.04|873.64|877.72|875.32|876.04|873.64|0
1651823890000|2022-05-06 07:58:10|876.28|873.88|876.89|874.49|876.89|874.49|876.28|873.88|0
1651823900000|2022-05-06 07:58:20|877|874.6|876.52|874.12|877.13|874.73|876.52|874.12|0
1651823910000|2022-05-06 07:58:30|876.17|873.77|875.93|873.53|876.17|873.77|875.93|873.53|0
1651823920000|2022-05-06 07:58:40|875.56|873.16|875.69|873.29|876.04|873.64|875.56|873.16|0
1651823930000|2022-05-06 07:58:50|875.8|873.4|876.28|873.88|876.28|873.88|875.8|873.4|0
1651823940000|2022-05-06 07:59:00|876.04|873.64|875.8|873.4|876.04|873.64|875.8|873.4|0
1651823950000|2022-05-06 07:59:10|875.69|873.29|875.8|873.4|875.93|873.53|875.32|872.92|0
1651823960000|2022-05-06 07:59:20|875.56|873.16|875.56|873.16|875.69|873.29|875.56|873.16|0
1651823970000|2022-05-06 07:59:30|875.69|873.29|875.37|872.97|875.8|873.4|875.37|872.97|0
1651823980000|2022-05-06 07:59:40|875.13|872.73|874.89|872.49|875.37|872.97|874.89|872.49|0
1651823990000|2022-05-06 07:59:50|873.69|871.29|873.93|871.53|873.93|871.53|873.69|871.29|0
1651824000000|2022-05-06 08:00:00|873.69|871.29|874.89|872.49|874.89|872.49|873.69|871.29|0
1651824010000|2022-05-06 08:00:10|874.65|872.25|874.3|871.9|874.65|872.25|874.17|871.77|0
1651824020000|2022-05-06 08:00:20|874.65|872.25|874.65|872.25|874.89|872.49|874.65|872.25|0
1651824030000|2022-05-06 08:00:30|874.3|871.9|874.65|872.25|874.65|872.25|874.17|871.77|0
1651824040000|2022-05-06 08:00:40|874.17|871.77|874.65|872.25|874.65|872.25|874.17|871.77|0
1651824050000|2022-05-06 08:00:50|874.89|872.49|875.85|873.45|875.85|873.45|874.89|872.49|0
1651824060000|2022-05-06 08:01:00|875.61|873.21|875.5|873.1|875.61|873.21|875.5|873.1|0
1651824070000|2022-05-06 08:01:10|874.89|872.49|875.37|872.97|875.37|872.97|874.89|872.49|0
1651824080000|2022-05-06 08:01:20|875.26|872.86|876.57|874.17|876.57|874.17|875.26|872.86|0
1651824090000|2022-05-06 08:01:30|877.54|875.14|877.18|874.78|877.54|875.14|877.18|874.78|0
1651824100000|2022-05-06 08:01:40|876.46|874.06|877.3|874.9|877.3|874.9|876.46|874.06|0
1651824110000|2022-05-06 08:01:50|877.06|874.66|877.06|874.66|877.06|874.66|876.46|874.06|0
1651824120000|2022-05-06 08:02:00|877.18|874.78|877.42|875.02|877.42|875.02|877.06|874.66|0
1651824130000|2022-05-06 08:02:10|877.54|875.14|878.38|875.98|878.38|875.98|877.54|875.14|0
1651824140000|2022-05-06 08:02:20|878.26|875.86|877.78|875.38|878.26|875.86|877.78|875.38|0
1651824150000|2022-05-06 08:02:30|878.02|875.62|878.02|875.62|878.74|876.34|877.78|875.38|0
1651824160000|2022-05-06 08:02:40|877.78|875.38|878.02|875.62|878.02|875.62|877.78|875.38|0
1651824170000|2022-05-06 08:02:50|878.26|875.86|878.5|876.1|878.74|876.34|878.26|875.86|0
1651824180000|2022-05-06 08:03:00|878.74|876.34|879.46|877.06|879.46|877.06|878.74|876.34|0
1651824190000|2022-05-06 08:03:10|879.7|877.3|879.1|876.7|879.7|877.3|879.1|876.7|0
1651824200000|2022-05-06 08:03:20|879.22|876.82|879.1|876.7|879.22|876.82|878.98|876.58|0
1651824210000|2022-05-06 08:03:30|879.22|876.82|878.26|875.86|879.22|876.82|878.26|875.86|0
1651824220000|2022-05-06 08:03:40|877.18|874.78|876.33|873.93|877.18|874.78|876.33|873.93|0
1651824230000|2022-05-06 08:03:50|875.61|873.21|875.37|872.97|875.61|873.21|874.89|872.49|0
1651824240000|2022-05-06 08:04:00|875.61|873.21|874.89|872.49|875.61|873.21|874.89|872.49|0
1651824250000|2022-05-06 08:04:10|875.37|872.97|876.09|873.69|876.09|873.69|875.37|872.97|0
1651824260000|2022-05-06 08:04:20|876.22|873.82|877.54|875.14|877.54|875.14|876.09|873.69|0
1651824270000|2022-05-06 08:04:30|876.57|874.17|875.98|873.58|876.57|874.17|875.98|873.58|0
1651824280000|2022-05-06 08:04:40|876.22|873.82|875.85|873.45|876.7|874.3|875.85|873.45|0
1651824290000|2022-05-06 08:04:50|875.74|873.34|874.89|872.49|875.74|873.34|874.89|872.49|0
1651824300000|2022-05-06 08:05:00|874.65|872.25|875.13|872.73|875.13|872.73|874.41|872.01|0
1651824310000|2022-05-06 08:05:10|874.78|872.38|874.3|871.9|874.78|872.38|874.3|871.9|0
1651824320000|2022-05-06 08:05:20|874.17|871.77|874.41|872.01|874.41|872.01|874.17|871.77|0
1651824330000|2022-05-06 08:05:30|874.17|871.77|874.65|872.25|874.78|872.38|874.17|871.77|0
1651824340000|2022-05-06 08:05:40|874.89|872.49|875.5|873.1|875.5|873.1|874.89|872.49|0
1651824350000|2022-05-06 08:05:50|875.85|873.45|875.61|873.21|875.85|873.45|875.37|872.97|0
1651824360000|2022-05-06 08:06:00|875.85|873.45|875.5|873.1|875.85|873.45|875.5|873.1|0
1651824370000|2022-05-06 08:06:10|874.89|872.49|875.13|872.73|875.37|872.97|874.89|872.49|0
1651824380000|2022-05-06 08:06:20|875.61|873.21|875.37|872.97|875.61|873.21|875.37|872.97|0
1651824390000|2022-05-06 08:06:30|875.26|872.86|874.41|872.01|875.26|872.86|874.41|872.01|0
1651824400000|2022-05-06 08:06:40|874.65|872.25|874.17|871.77|874.65|872.25|874.17|871.77|0
1651824410000|2022-05-06 08:06:50|874.54|872.14|872.49|870.09|874.54|872.14|872.49|870.09|0
1651824420000|2022-05-06 08:07:00|872.73|870.33|871.53|869.13|872.73|870.33|871.53|869.13|0
1651824430000|2022-05-06 08:07:10|871.77|869.37|871.41|869.01|871.77|869.37|871.41|869.01|0
1651824440000|2022-05-06 08:07:20|871.53|869.13|870.21|867.81|871.53|869.13|870.21|867.81|0
1651824450000|2022-05-06 08:07:30|870.33|867.93|869.37|866.97|870.33|867.93|869.37|866.97|0
1651824460000|2022-05-06 08:07:40|869.97|867.57|870.33|867.93|870.33|867.93|869.85|867.45|0
1651824470000|2022-05-06 08:07:50|869.97|867.57|869.37|866.97|869.97|867.57|869.37|866.97|0
1651824480000|2022-05-06 08:08:00|869.85|867.45|869.49|867.09|869.97|867.57|869.49|867.09|0
1651824490000|2022-05-06 08:08:10|869.37|866.97|868.65|866.25|869.37|866.97|868.41|866.01|0
1651824500000|2022-05-06 08:08:20|868.77|866.37|869.85|867.45|869.85|867.45|868.77|866.37|0
1651824510000|2022-05-06 08:08:30|869.61|867.21|869.61|867.21|869.97|867.57|869.61|867.21|0
1651824520000|2022-05-06 08:08:40|869.49|867.09|870.57|868.17|870.57|868.17|869.49|867.09|0
1651824530000|2022-05-06 08:08:50|870.69|868.29|870.93|868.53|871.05|868.65|870.69|868.29|0
1651824540000|2022-05-06 08:09:00|871.53|869.13|871.41|869.01|871.53|869.13|871.41|869.01|0
1651824550000|2022-05-06 08:09:10|871.05|868.65|871.89|869.49|871.89|869.49|871.05|868.65|0
1651824560000|2022-05-06 08:09:20|871.77|869.37|872.97|870.57|873.1|870.7|871.77|869.37|0
1651824570000|2022-05-06 08:09:30|872.25|869.85|872.49|870.09|872.49|870.09|872.25|869.85|0
1651824580000|2022-05-06 08:09:40|872.73|870.33|872.73|870.33|872.73|870.33|872.61|870.21|0
1651824590000|2022-05-06 08:09:50|871.53|869.13|872.13|869.73|872.13|869.73|871.53|869.13|0
1651824600000|2022-05-06 08:10:00|871.77|869.37|871.29|868.89|872.01|869.61|871.29|868.89|0
1651824610000|2022-05-06 08:10:10|870.81|868.41|871.05|868.65|871.05|868.65|870.33|867.93|0
1651824620000|2022-05-06 08:10:20|871.17|868.77|871.89|869.49|871.89|869.49|871.05|868.65|0
1651824630000|2022-05-06 08:10:30|871.77|869.37|872.01|869.61|872.25|869.85|871.77|869.37|0
1651824640000|2022-05-06 08:10:40|871.77|869.37|872.25|869.85|872.49|870.09|871.77|869.37|0
1651824650000|2022-05-06 08:10:50|872.01|869.61|871.89|869.49|872.01|869.61|871.89|869.49|0
1651824660000|2022-05-06 08:11:00|872.25|869.85|871.77|869.37|872.25|869.85|871.41|869.01|0
1651824670000|2022-05-06 08:11:10|871.65|869.25|871.65|869.25|871.89|869.49|871.65|869.25|0
1651824680000|2022-05-06 08:11:20|871.41|869.01|871.77|869.37|871.77|869.37|871.41|869.01|0
1651824690000|2022-05-06 08:11:30|871.53|869.13|871.41|869.01|871.77|869.37|871.41|869.01|0
1651824700000|2022-05-06 08:11:40|872.13|869.73|872.25|869.85|872.25|869.85|872.01|869.61|0
1651824710000|2022-05-06 08:11:50|872.01|869.61|872.01|869.61|872.01|869.61|871.65|869.25|0
1651824720000|2022-05-06 08:12:00|871.77|869.37|871.05|868.65|871.89|869.49|871.05|868.65|0
1651824730000|2022-05-06 08:12:10|872.01|869.61|871.41|869.01|872.01|869.61|871.41|869.01|0
1651824740000|2022-05-06 08:12:20|870.81|868.41|871.41|869.01|871.41|869.01|870.81|868.41|0
1651824750000|2022-05-06 08:12:30|871.77|869.37|871.89|869.49|872.01|869.61|871.77|869.37|0
1651824760000|2022-05-06 08:12:40|871.53|869.13|871.77|869.37|871.77|869.37|871.53|869.13|0
1651824770000|2022-05-06 08:12:50|871.65|869.25|871.89|869.49|872.25|869.85|871.65|869.25|0
1651824780000|2022-05-06 08:13:00|872.01|869.61|873.21|870.81|873.21|870.81|872.01|869.61|0
1651824790000|2022-05-06 08:13:10|873.34|870.94|873.82|871.42|873.82|871.42|873.34|870.94|0
1651824800000|2022-05-06 08:13:20|873.45|871.05|873.69|871.29|873.69|871.29|873.33|870.93|0
1651824810000|2022-05-06 08:13:30|873.45|871.05|873.45|871.05|873.45|871.05|873.45|871.05|0
1651824820000|2022-05-06 08:13:40|874.17|871.77|873.93|871.53|874.17|871.77|873.69|871.29|0
1651824830000|2022-05-06 08:13:50|873.69|871.29|874.41|872.01|874.41|872.01|873.69|871.29|0
1651824840000|2022-05-06 08:14:00|874.3|871.9|874.41|872.01|875.02|872.62|874.3|871.9|0
1651824850000|2022-05-06 08:14:10|873.69|871.29|873.82|871.42|874.3|871.9|873.69|871.29|0
1651824860000|2022-05-06 08:14:20|873.93|871.53|874.17|871.77|874.3|871.9|873.93|871.53|0
1651824870000|2022-05-06 08:14:30|873.93|871.53|873.82|871.42|874.06|871.66|873.58|871.18|0
1651824880000|2022-05-06 08:14:40|873.69|871.29|874.41|872.01|874.41|872.01|873.69|871.29|0
1651824890000|2022-05-06 08:14:50|874.65|872.25|873.93|871.53|874.65|872.25|873.93|871.53|0
1651824900000|2022-05-06 08:15:00|874.17|871.77|873.93|871.53|874.17|871.77|873.93|871.53|0
1651824910000|2022-05-06 08:15:10|874.17|871.77|873.93|871.53|874.17|871.77|873.45|871.05|0
1651824920000|2022-05-06 08:15:20|875.02|872.62|874.89|872.49|875.02|872.62|874.89|872.49|0
1651824930000|2022-05-06 08:15:30|874.17|871.77|873.45|871.05|874.41|872.01|873.45|871.05|0
1651824940000|2022-05-06 08:15:40|873.69|871.29|874.17|871.77|874.17|871.77|873.69|871.29|0
1651824950000|2022-05-06 08:15:50|874.3|871.9|874.3|871.9|874.3|871.9|874.17|871.77|0
1651824960000|2022-05-06 08:16:00|874.17|871.77|873.33|870.93|874.17|871.77|873.33|870.93|0
1651824970000|2022-05-06 08:16:10|873.21|870.81|873.33|870.93|873.33|870.93|873.21|870.81|0
1651824980000|2022-05-06 08:16:20|873.69|871.29|874.41|872.01|874.41|872.01|873.69|871.29|0
1651824990000|2022-05-06 08:16:30|874.06|871.66|874.41|872.01|874.41|872.01|873.69|871.29|0
1651825000000|2022-05-06 08:16:40|874.17|871.77|874.17|871.77|874.41|872.01|874.17|871.77|0
1651825010000|2022-05-06 08:16:50|873.93|871.53|874.3|871.9|874.3|871.9|873.93|871.53|0
1651825020000|2022-05-06 08:17:00|873.93|871.53|874.17|871.77|874.17|871.77|873.93|871.53|0
1651825030000|2022-05-06 08:17:10|874.41|872.01|874.41|872.01|874.89|872.49|874.41|872.01|0
1651825040000|2022-05-06 08:17:20|874.65|872.25|874.89|872.49|874.89|872.49|874.65|872.25|0
1651825050000|2022-05-06 08:17:30|874.41|872.01|874.65|872.25|874.89|872.49|874.41|872.01|0
1651825060000|2022-05-06 08:17:40|874.78|872.38|875.98|873.58|875.98|873.58|874.78|872.38|0
1651825070000|2022-05-06 08:17:50|875.37|872.97|875.61|873.21|875.61|873.21|875.37|872.97|0
1651825080000|2022-05-06 08:18:00|875.85|873.45|875.5|873.1|875.85|873.45|874.89|872.49|0
1651825090000|2022-05-06 08:18:10|875.61|873.21|875.61|873.21|875.61|873.21|875.61|873.21|0
1651825100000|2022-05-06 08:18:20|875.85|873.45|876.94|874.54|877.05|874.65|875.85|873.45|0
1651825110000|2022-05-06 08:18:30|876.09|873.69|874.89|872.49|876.09|873.69|874.89|872.49|0
1651825120000|2022-05-06 08:18:40|874.65|872.25|872.73|870.33|874.65|872.25|872.73|870.33|0
1651825130000|2022-05-06 08:18:50|872.49|870.09|872.49|870.09|872.85|870.45|872.49|870.09|0
1651825140000|2022-05-06 08:19:00|872.73|870.33|870.81|868.41|872.73|870.33|870.81|868.41|0
1651825150000|2022-05-06 08:19:10|870.33|867.93|868.89|866.49|870.33|867.93|868.89|866.49|0
1651825160000|2022-05-06 08:19:20|868.41|866.01|868.17|865.77|868.41|866.01|868.17|865.77|0
1651825170000|2022-05-06 08:19:30|866.73|864.33|866.73|864.33|866.73|864.33|866.01|863.61|0
1651825180000|2022-05-06 08:19:40|867.69|865.29|867.21|864.81|867.69|865.29|866.97|864.57|0
1651825190000|2022-05-06 08:19:50|867.45|865.05|867.45|865.05|867.69|865.29|867.45|865.05|0
1651825200000|2022-05-06 08:20:00|866.97|864.57|866.73|864.33|866.97|864.57|866.73|864.33|0
1651825210000|2022-05-06 08:20:10|866.97|864.57|868.17|865.77|868.17|865.77|866.97|864.57|0
1651825220000|2022-05-06 08:20:20|867.45|865.05|867.57|865.17|867.57|865.17|867.45|865.05|0
1651825230000|2022-05-06 08:20:30|867.69|865.29|867.93|865.53|867.93|865.53|867.69|865.29|0
1651825240000|2022-05-06 08:20:40|868.17|865.77|868.29|865.89|868.29|865.89|868.17|865.77|0
1651825250000|2022-05-06 08:20:50|868.65|866.25|867.93|865.53|868.65|866.25|867.93|865.53|0
1651825260000|2022-05-06 08:21:00|868.05|865.65|868.89|866.49|868.89|866.49|867.81|865.41|0
1651825270000|2022-05-06 08:21:10|868.77|866.37|869.73|867.33|869.73|867.33|868.77|866.37|0
1651825280000|2022-05-06 08:21:20|869.61|867.21|869.73|867.33|870.09|867.69|869.61|867.21|0
1651825290000|2022-05-06 08:21:30|869.85|867.45|868.89|866.49|869.85|867.45|868.89|866.49|0
1651825300000|2022-05-06 08:21:40|868.77|866.37|869.61|867.21|869.61|867.21|868.77|866.37|0
1651825310000|2022-05-06 08:21:50|869.13|866.73|869.61|867.21|869.61|867.21|869.13|866.73|0
1651825320000|2022-05-06 08:22:00|869.25|866.85|867.45|865.05|869.25|866.85|867.45|865.05|0
1651825330000|2022-05-06 08:22:10|867.21|864.81|868.41|866.01|868.41|866.01|867.21|864.81|0
1651825340000|2022-05-06 08:22:20|869.13|866.73|869.25|866.85|869.37|866.97|869.13|866.73|0
1651825350000|2022-05-06 08:22:30|869.37|866.97|869.01|866.61|869.37|866.97|868.65|866.25|0
1651825360000|2022-05-06 08:22:40|868.89|866.49|869.61|867.21|869.61|867.21|868.89|866.49|0
1651825370000|2022-05-06 08:22:50|869.37|866.97|869.37|866.97|869.37|866.97|869.13|866.73|0
1651825380000|2022-05-06 08:23:00|869.13|866.73|868.29|865.89|869.13|866.73|868.17|865.77|0
1651825390000|2022-05-06 08:23:10|868.41|866.01|868.05|865.65|868.41|866.01|867.93|865.53|0
1651825400000|2022-05-06 08:23:20|867.81|865.41|868.65|866.25|868.65|866.25|867.69|865.29|0
1651825410000|2022-05-06 08:23:30|868.29|865.89|868.65|866.25|868.89|866.49|868.29|865.89|0
1651825420000|2022-05-06 08:23:40|868.53|866.13|868.89|866.49|868.89|866.49|868.53|866.13|0
1651825430000|2022-05-06 08:23:50|868.77|866.37|869.01|866.61|869.01|866.61|868.65|866.25|0
1651825440000|2022-05-06 08:24:00|868.89|866.49|870.09|867.69|870.09|867.69|868.89|866.49|0
1651825450000|2022-05-06 08:24:10|869.85|867.45|870.33|867.93|870.33|867.93|869.85|867.45|0
1651825460000|2022-05-06 08:24:20|870.45|868.05|870.09|867.69|870.45|868.05|869.97|867.57|0
1651825470000|2022-05-06 08:24:30|869.85|867.45|869.85|867.45|869.97|867.57|869.73|867.33|0
1651825480000|2022-05-06 08:24:40|870.09|867.69|869.97|867.57|870.09|867.69|869.85|867.45|0
1651825490000|2022-05-06 08:24:50|869.73|867.33|869.25|866.85|869.73|867.33|869.13|866.73|0
1651825500000|2022-05-06 08:25:00|869.37|866.97|868.17|865.77|869.37|866.97|868.05|865.65|0
1651825510000|2022-05-06 08:25:10|868.41|866.01|867.69|865.29|868.41|866.01|867.69|865.29|0
1651825520000|2022-05-06 08:25:20|867.33|864.93|867.57|865.17|867.57|865.17|867.33|864.93|0
1651825530000|2022-05-06 08:25:30|867.69|865.29|868.41|866.01|868.41|866.01|867.69|865.29|0
1651825540000|2022-05-06 08:25:40|868.29|865.89|868.89|866.49|868.89|866.49|868.17|865.77|0
1651825550000|2022-05-06 08:25:50|868.41|866.01|867.81|865.41|868.41|866.01|867.81|865.41|0
1651825560000|2022-05-06 08:26:00|867.57|865.17|867.81|865.41|867.81|865.41|867.33|864.93|0
1651825570000|2022-05-06 08:26:10|868.41|866.01|868.53|866.13|868.77|866.37|868.41|866.01|0
1651825580000|2022-05-06 08:26:20|868.65|866.25|869.37|866.97|869.37|866.97|868.65|866.25|0
1651825590000|2022-05-06 08:26:30|869.25|866.85|869.13|866.73|869.37|866.97|869.13|866.73|0
1651825600000|2022-05-06 08:26:40|869.37|866.97|869.13|866.73|869.49|867.09|869.01|866.61|0
1651825610000|2022-05-06 08:26:50|869.01|866.61|869.73|867.33|869.73|867.33|869.01|866.61|0
1651825620000|2022-05-06 08:27:00|869.61|867.21|869.49|867.09|869.61|867.21|869.01|866.61|0
1651825630000|2022-05-06 08:27:10|869.37|866.97|870.33|867.93|870.33|867.93|869.25|866.85|0
1651825640000|2022-05-06 08:27:20|870.57|868.17|871.05|868.65|871.05|868.65|870.33|867.93|0
1651825650000|2022-05-06 08:27:30|870.93|868.53|869.25|866.85|870.93|868.53|869.25|866.85|0
1651825660000|2022-05-06 08:27:40|869.13|866.73|869.61|867.21|869.73|867.33|869.13|866.73|0
1651825670000|2022-05-06 08:27:50|869.25|866.85|869.61|867.21|869.61|867.21|869.13|866.73|0
1651825680000|2022-05-06 08:28:00|869.13|866.73|869.49|867.09|869.61|867.21|869.13|866.73|0
1651825690000|2022-05-06 08:28:10|869.37|866.97|869.37|866.97|869.37|866.97|869.37|866.97|0
1651825700000|2022-05-06 08:28:20|869.01|866.61|868.77|866.37|869.01|866.61|868.53|866.13|0
1651825710000|2022-05-06 08:28:30|868.53|866.13|868.89|866.49|868.89|866.49|868.53|866.13|0
1651825720000|2022-05-06 08:28:40|868.65|866.25|869.37|866.97|869.37|866.97|868.65|866.25|0
1651825730000|2022-05-06 08:28:50|869.13|866.73|868.77|866.37|869.13|866.73|868.65|866.25|0
1651825740000|2022-05-06 08:29:00|868.89|866.49|869.01|866.61|869.01|866.61|868.89|866.49|0
1651825750000|2022-05-06 08:29:10|868.41|866.01|868.05|865.65|868.41|866.01|868.05|865.65|0
1651825760000|2022-05-06 08:29:20|868.17|865.77|868.05|865.65|868.41|866.01|868.05|865.65|0
1651825770000|2022-05-06 08:29:30|867.93|865.53|866.73|864.33|867.93|865.53|866.73|864.33|0
1651825780000|2022-05-06 08:29:40|866.85|864.45|866.49|864.09|866.85|864.45|866.49|864.09|0
1651825790000|2022-05-06 08:29:50|866.73|864.33|866.49|864.09|866.85|864.45|866.25|863.85|0
1651825800000|2022-05-06 08:30:00|866.73|864.33|866.85|864.45|866.85|864.45|866.49|864.09|0
1651825810000|2022-05-06 08:30:10|866.37|863.97|866.01|863.61|866.37|863.97|866.01|863.61|0
1651825820000|2022-05-06 08:30:20|865.77|863.37|865.77|863.37|865.77|863.37|865.29|862.89|0
1651825830000|2022-05-06 08:30:30|865.29|862.89|865.05|862.65|865.42|863.02|865.05|862.65|0
1651825840000|2022-05-06 08:30:40|865.18|862.78|865.29|862.89|865.29|862.89|865.05|862.65|0
1651825850000|2022-05-06 08:30:50|865.65|863.25|866.01|863.61|866.01|863.61|865.65|863.25|0
1651825860000|2022-05-06 08:31:00|865.77|863.37|865.29|862.89|865.77|863.37|865.18|862.78|0
1651825870000|2022-05-06 08:31:10|865.05|862.65|865.18|862.78|865.18|862.78|865.05|862.65|0
1651825880000|2022-05-06 08:31:20|865.29|862.89|865.41|863.01|865.41|863.01|865.05|862.65|0
1651825890000|2022-05-06 08:31:30|865.18|862.78|865.53|863.13|865.53|863.13|865.18|862.78|0
1651825900000|2022-05-06 08:31:40|865.29|862.89|865.18|862.78|865.29|862.89|865.18|862.78|0
1651825910000|2022-05-06 08:31:50|864.81|862.41|864.81|862.41|864.81|862.41|864.81|862.41|0
1651825920000|2022-05-06 08:32:00|863.37|860.97|862.65|860.25|863.37|860.97|862.65|860.25|0
1651825930000|2022-05-06 08:32:10|862.41|860.01|862.17|859.77|863.26|860.86|862.17|859.77|0
1651825940000|2022-05-06 08:32:20|861.22|858.82|860.74|858.34|861.46|859.06|860.5|858.1|0
1651825950000|2022-05-06 08:32:30|860.14|857.74|859.49|857.09|860.14|857.74|859.12|856.72|0
1651825960000|2022-05-06 08:32:40|859.12|856.72|859.6|857.2|859.84|857.44|859.12|856.72|0
1651825970000|2022-05-06 08:32:50|859.36|856.96|859.36|856.96|859.49|857.09|859.36|856.96|0
1651825980000|2022-05-06 08:33:00|859.25|856.85|859.73|857.33|859.73|857.33|859.25|856.85|0
1651825990000|2022-05-06 08:33:10|859.12|856.72|859.84|857.44|859.84|857.44|859.12|856.72|0
1651826000000|2022-05-06 08:33:20|860.32|857.92|859.6|857.2|860.32|857.92|859.6|857.2|0
1651826010000|2022-05-06 08:33:30|859.84|857.44|860.08|857.68|860.56|858.16|859.84|857.44|0
1651826020000|2022-05-06 08:33:40|860.21|857.81|860.08|857.68|860.21|857.81|860.08|857.68|0
1651826030000|2022-05-06 08:33:50|859.84|857.44|860.08|857.68|860.08|857.68|859.84|857.44|0
1651826040000|2022-05-06 08:34:00|859.6|857.2|859.84|857.44|859.84|857.44|859.36|856.96|0
1651826050000|2022-05-06 08:34:10|859.73|857.33|859.73|857.33|859.84|857.44|859.73|857.33|0
1651826060000|2022-05-06 08:34:20|859.97|857.57|860.32|857.92|860.32|857.92|859.97|857.57|0
1651826070000|2022-05-06 08:34:30|860.8|858.4|861.28|858.88|861.28|858.88|860.8|858.4|0
1651826080000|2022-05-06 08:34:40|862|859.6|862.24|859.84|862.24|859.84|861.76|859.36|0
1651826090000|2022-05-06 08:34:50|861.76|859.36|861.76|859.36|862.24|859.84|861.76|859.36|0
1651826100000|2022-05-06 08:35:00|861.65|859.25|863.81|861.41|863.81|861.41|861.65|859.25|0
1651826110000|2022-05-06 08:35:10|863.33|860.93|863.69|861.29|863.69|861.29|863.2|860.8|0
1651826120000|2022-05-06 08:35:20|863.45|861.05|862.96|860.56|863.45|861.05|862.72|860.32|0
1651826130000|2022-05-06 08:35:30|862.72|860.32|863.09|860.69|863.09|860.69|862.48|860.08|0
1651826140000|2022-05-06 08:35:40|863.2|860.8|863.45|861.05|863.45|861.05|863.2|860.8|0
1651826150000|2022-05-06 08:35:50|863.2|860.8|864.05|861.65|864.05|861.65|863.2|860.8|0
1651826160000|2022-05-06 08:36:00|863.57|861.17|863.57|861.17|863.93|861.53|863.57|861.17|0
1651826170000|2022-05-06 08:36:10|862.85|860.45|862.72|860.32|863.2|860.8|862.72|860.32|0
1651826180000|2022-05-06 08:36:20|862.96|860.56|862.85|860.45|863.09|860.69|862.85|860.45|0
1651826190000|2022-05-06 08:36:30|863.09|860.69|863.57|861.17|863.57|861.17|863.09|860.69|0
1651826200000|2022-05-06 08:36:40|864.05|861.65|863.69|861.29|864.05|861.65|863.2|860.8|0
1651826210000|2022-05-06 08:36:50|863.81|861.41|863.81|861.41|863.93|861.53|863.81|861.41|0
1651826220000|2022-05-06 08:37:00|863.69|861.29|863.57|861.17|863.69|861.29|863.57|861.17|0
1651826230000|2022-05-06 08:37:10|863.2|860.8|863.45|861.05|863.45|861.05|862.85|860.45|0
1651826240000|2022-05-06 08:37:20|863.69|861.29|863.45|861.05|863.69|861.29|863.45|861.05|0
1651826250000|2022-05-06 08:37:30|863.69|861.29|864.29|861.89|864.29|861.89|863.69|861.29|0
1651826260000|2022-05-06 08:37:40|864.41|862.01|864.89|862.49|864.89|862.49|864.29|861.89|0
1651826270000|2022-05-06 08:37:50|864.77|862.37|865.13|862.73|865.13|862.73|864.77|862.37|0
1651826280000|2022-05-06 08:38:00|865.01|862.61|864.53|862.13|865.13|862.73|864.41|862.01|0
1651826290000|2022-05-06 08:38:10|864.77|862.37|864.65|862.25|864.77|862.37|864.41|862.01|0
1651826300000|2022-05-06 08:38:20|864.17|861.77|864.17|861.77|864.29|861.89|864.05|861.65|0
1651826310000|2022-05-06 08:38:30|864.29|861.89|863.69|861.29|864.29|861.89|863.69|861.29|0
1651826320000|2022-05-06 08:38:40|863.45|861.05|863.69|861.29|863.81|861.41|863.45|861.05|0
1651826330000|2022-05-06 08:38:50|863.57|861.17|862.96|860.56|863.57|861.17|862.96|860.56|0
1651826340000|2022-05-06 08:39:00|862.72|860.32|863.69|861.29|863.69|861.29|862.72|860.32|0
1651826350000|2022-05-06 08:39:10|862.96|860.56|863.09|860.69|863.09|860.69|862.85|860.45|0
1651826360000|2022-05-06 08:39:20|863.44|861.04|863.93|861.53|863.93|861.53|863.2|860.8|0
1651826370000|2022-05-06 08:39:30|863.81|861.41|864.41|862.01|864.41|862.01|863.69|861.29|0
1651826380000|2022-05-06 08:39:40|863.93|861.53|863.81|861.41|864.17|861.77|863.81|861.41|0
1651826390000|2022-05-06 08:39:50|863.69|861.29|862.96|860.56|863.69|861.29|862.96|860.56|0
1651826400000|2022-05-06 08:40:00|863.69|861.29|863.2|860.8|863.69|861.29|863.09|860.69|0
1651826410000|2022-05-06 08:40:10|863.44|861.04|863.57|861.17|863.57|861.17|863.44|861.04|0
1651826420000|2022-05-06 08:40:20|863.44|861.04|864.17|861.77|864.17|861.77|863.44|861.04|0
1651826430000|2022-05-06 08:40:30|864.41|862.01|864.89|862.49|864.89|862.49|864.17|861.77|0
1651826440000|2022-05-06 08:40:40|865.25|862.85|865.13|862.73|865.25|862.85|865.13|862.73|0
1651826450000|2022-05-06 08:40:50|865.73|863.33|865.25|862.85|865.73|863.33|865.25|862.85|0
1651826460000|2022-05-06 08:41:00|865.37|862.97|865.37|862.97|865.61|863.21|865.13|862.73|0
1651826470000|2022-05-06 08:41:10|865.61|863.21|865.97|863.57|865.97|863.57|865.61|863.21|0
1651826480000|2022-05-06 08:41:20|866.46|864.06|866.33|863.93|866.57|864.17|866.33|863.93|0
1651826490000|2022-05-06 08:41:30|866.09|863.69|866.21|863.81|866.21|863.81|866.09|863.69|0
1651826500000|2022-05-06 08:41:40|866.33|863.93|866.21|863.81|866.33|863.93|866.21|863.81|0
1651826510000|2022-05-06 08:41:50|865.85|863.45|866.21|863.81|866.21|863.81|865.85|863.45|0
1651826520000|2022-05-06 08:42:00|866.09|863.69|865.13|862.73|866.09|863.69|865.13|862.73|0
1651826530000|2022-05-06 08:42:10|864.89|862.49|865.13|862.73|865.13|862.73|864.89|862.49|0
1651826540000|2022-05-06 08:42:20|865.49|863.09|865.85|863.45|865.85|863.45|865.49|863.09|0
1651826550000|2022-05-06 08:42:30|866.09|863.69|866.81|864.41|866.81|864.41|866.09|863.69|0
1651826560000|2022-05-06 08:42:40|866.7|864.3|866.57|864.17|866.7|864.3|866.33|863.93|0
1651826570000|2022-05-06 08:42:50|866.81|864.41|866.94|864.54|866.94|864.54|866.7|864.3|0
1651826580000|2022-05-06 08:43:00|866.81|864.41|867.29|864.89|867.29|864.89|866.7|864.3|0
1651826590000|2022-05-06 08:43:10|867.77|865.37|867.66|865.26|867.77|865.37|867.42|865.02|0
1651826600000|2022-05-06 08:43:20|867.05|864.65|866.81|864.41|867.05|864.65|866.81|864.41|0
1651826610000|2022-05-06 08:43:30|866.7|864.3|866.81|864.41|866.81|864.41|866.7|864.3|0
1651826620000|2022-05-06 08:43:40|866.57|864.17|866.33|863.93|866.57|864.17|866.21|863.81|0
1651826630000|2022-05-06 08:43:50|866.45|864.05|867.29|864.89|867.29|864.89|866.45|864.05|0
1651826640000|2022-05-06 08:44:00|867.05|864.65|866.7|864.3|867.05|864.65|866.7|864.3|0
1651826650000|2022-05-06 08:44:10|866.33|863.93|865.61|863.21|866.33|863.93|865.61|863.21|0
1651826660000|2022-05-06 08:44:20|865.85|863.45|865.37|862.97|865.85|863.45|865.37|862.97|0
1651826670000|2022-05-06 08:44:30|865.61|863.21|865.49|863.09|865.61|863.21|865.37|862.97|0
1651826680000|2022-05-06 08:44:40|865.37|862.97|866.81|864.41|866.81|864.41|865.37|862.97|0
1651826690000|2022-05-06 08:44:50|867.05|864.65|867.53|865.13|867.53|865.13|867.05|864.65|0
1651826700000|2022-05-06 08:45:00|867.42|865.02|868.01|865.61|868.01|865.61|867.29|864.89|0
1651826710000|2022-05-06 08:45:10|867.9|865.5|868.01|865.61|868.14|865.74|867.9|865.5|0
1651826720000|2022-05-06 08:45:20|868.25|865.85|867.77|865.37|868.25|865.85|867.42|865.02|0
1651826730000|2022-05-06 08:45:30|867.66|865.26|867.53|865.13|867.66|865.26|867.42|865.02|0
1651826740000|2022-05-06 08:45:40|867.77|865.37|867.77|865.37|868.25|865.85|867.77|865.37|0
1651826750000|2022-05-06 08:45:50|868.01|865.61|867.18|864.78|868.01|865.61|867.18|864.78|0
1651826760000|2022-05-06 08:46:00|867.29|864.89|866.81|864.41|867.29|864.89|866.57|864.17|0
1651826770000|2022-05-06 08:46:10|866.57|864.17|866.09|863.69|866.57|864.17|865.73|863.33|0
1651826780000|2022-05-06 08:46:20|865.97|863.57|865.37|862.97|866.09|863.69|865.37|862.97|0
1651826790000|2022-05-06 08:46:30|865.61|863.21|866.21|863.81|866.33|863.93|865.61|863.21|0
1651826800000|2022-05-06 08:46:40|865.97|863.57|865.61|863.21|865.97|863.57|865.61|863.21|0
1651826810000|2022-05-06 08:46:50|866.09|863.69|865.61|863.21|866.21|863.81|865.61|863.21|0
1651826820000|2022-05-06 08:47:00|865.49|863.09|865.49|863.09|865.97|863.57|865.49|863.09|0
1651826830000|2022-05-06 08:47:10|865.61|863.21|865.85|863.45|865.85|863.45|865.61|863.21|0
1651826840000|2022-05-06 08:47:20|866.09|863.69|865.25|862.85|866.09|863.69|865.25|862.85|0
1651826850000|2022-05-06 08:47:30|865.37|862.97|864.89|862.49|865.37|862.97|864.89|862.49|0
1651826860000|2022-05-06 08:47:40|865.49|863.09|865.25|862.85|865.97|863.57|865.13|862.73|0
1651826870000|2022-05-06 08:47:50|864.77|862.37|864.41|862.01|864.89|862.49|864.41|862.01|0
1651826880000|2022-05-06 08:48:00|864.65|862.25|864.53|862.13|864.65|862.25|864.41|862.01|0
1651826890000|2022-05-06 08:48:10|864.41|862.01|864.53|862.13|864.53|862.13|864.17|861.77|0
1651826900000|2022-05-06 08:48:20|864.41|862.01|864.65|862.25|864.65|862.25|864.41|862.01|0
1651826910000|2022-05-06 08:48:30|864.77|862.37|866.81|864.41|866.81|864.41|864.77|862.37|0
1651826920000|2022-05-06 08:48:40|867.05|864.65|867.18|864.78|867.18|864.78|866.69|864.29|0
1651826930000|2022-05-06 08:48:50|867.42|865.02|866.81|864.41|867.53|865.13|866.81|864.41|0
1651826940000|2022-05-06 08:49:00|865.73|863.33|865.25|862.85|866.09|863.69|865.25|862.85|0
1651826950000|2022-05-06 08:49:10|865.61|863.21|865.97|863.57|865.97|863.57|865.61|863.21|0
1651826960000|2022-05-06 08:49:20|866.33|863.93|866.81|864.41|866.81|864.41|866.33|863.93|0
1651826970000|2022-05-06 08:49:30|867.66|865.26|867.29|864.89|867.66|865.26|867.29|864.89|0
1651826980000|2022-05-06 08:49:40|866.94|864.54|867.05|864.65|867.05|864.65|866.94|864.54|0
1651826990000|2022-05-06 08:49:50|867.42|865.02|866.81|864.41|867.42|865.02|866.81|864.41|0
1651827000000|2022-05-06 08:50:00|866.57|864.17|867.66|865.26|867.66|865.26|866.57|864.17|0
1651827010000|2022-05-06 08:50:10|867.77|865.37|867.53|865.13|867.77|865.37|867.29|864.89|0
1651827020000|2022-05-06 08:50:20|867.29|864.89|867.29|864.89|867.29|864.89|867.29|864.89|0
1651827030000|2022-05-06 08:50:30|867.18|864.78|866.94|864.54|867.18|864.78|866.94|864.54|0
1651827040000|2022-05-06 08:50:40|866.81|864.41|866.45|864.05|866.94|864.54|866.45|864.05|0
1651827050000|2022-05-06 08:50:50|866.33|863.93|867.77|865.37|867.77|865.37|866.33|863.93|0
1651827060000|2022-05-06 08:51:00|868.01|865.61|868.62|866.22|868.98|866.58|868.01|865.61|0
1651827070000|2022-05-06 08:51:10|868.73|866.33|868.86|866.46|868.86|866.46|868.73|866.33|0
1651827080000|2022-05-06 08:51:20|869.22|866.82|869.7|867.3|869.7|867.3|869.22|866.82|0
1651827090000|2022-05-06 08:51:30|869.58|867.18|869.22|866.82|869.7|867.3|869.22|866.82|0
1651827100000|2022-05-06 08:51:40|869.58|867.18|868.98|866.58|869.58|867.18|868.98|866.58|0
1651827110000|2022-05-06 08:51:50|869.22|866.82|869.34|866.94|869.34|866.94|868.98|866.58|0
1651827120000|2022-05-06 08:52:00|869.22|866.82|869.82|867.42|869.82|867.42|869.1|866.7|0
1651827130000|2022-05-06 08:52:10|870.3|867.9|869.58|867.18|870.3|867.9|869.46|867.06|0
1651827140000|2022-05-06 08:52:20|868.73|866.33|868.25|865.85|868.73|866.33|868.01|865.61|0
1651827150000|2022-05-06 08:52:30|868.01|865.61|868.38|865.98|868.38|865.98|867.9|865.5|0
1651827160000|2022-05-06 08:52:40|868.86|866.46|868.38|865.98|868.86|866.46|868.38|865.98|0
1651827170000|2022-05-06 08:52:50|868.14|865.74|868.62|866.22|868.62|866.22|868.14|865.74|0
1651827180000|2022-05-06 08:53:00|868.49|866.09|868.73|866.33|868.86|866.46|868.49|866.09|0
1651827190000|2022-05-06 08:53:10|868.86|866.46|869.46|867.06|869.58|867.18|868.86|866.46|0
1651827200000|2022-05-06 08:53:20|869.7|867.3|869.22|866.82|869.7|867.3|869.22|866.82|0
1651827210000|2022-05-06 08:53:30|869.7|867.3|871.62|869.22|871.62|869.22|869.7|867.3|0
1651827220000|2022-05-06 08:53:40|872.1|869.7|872.1|869.7|872.23|869.83|872.1|869.7|0
1651827230000|2022-05-06 08:53:50|871.99|869.59|872.23|869.83|872.23|869.83|871.99|869.59|0
1651827240000|2022-05-06 08:54:00|871.99|869.59|873.07|870.67|873.07|870.67|871.99|869.59|0
1651827250000|2022-05-06 08:54:10|872.95|870.55|872.83|870.43|872.95|870.55|872.83|870.43|0
1651827260000|2022-05-06 08:54:20|873.43|871.03|874.03|871.63|874.03|871.63|873.43|871.03|0
1651827270000|2022-05-06 08:54:30|874.64|872.24|875.96|873.56|875.96|873.56|874.64|872.24|0
1651827280000|2022-05-06 08:54:40|876.33|873.93|877.41|875.01|877.41|875.01|876.33|873.93|0
1651827290000|2022-05-06 08:54:50|876.81|874.41|876.57|874.17|876.92|874.52|876.57|874.17|0
1651827300000|2022-05-06 08:55:00|877.16|874.76|875.96|873.56|877.16|874.76|875.6|873.2|0
1651827310000|2022-05-06 08:55:10|876.08|873.68|875.72|873.32|876.08|873.68|875.72|873.32|0
1651827320000|2022-05-06 08:55:20|875.6|873.2|875.24|872.84|875.6|873.2|875.12|872.72|0
1651827330000|2022-05-06 08:55:30|875.48|873.08|875.24|872.84|875.48|873.08|875.24|872.84|0
1651827340000|2022-05-06 08:55:40|875.12|872.72|874.51|872.11|875.12|872.72|874.51|872.11|0
1651827350000|2022-05-06 08:55:50|874.27|871.87|874.03|871.63|874.27|871.87|874.03|871.63|0
1651827360000|2022-05-06 08:56:00|874.16|871.76|873.92|871.52|874.27|871.87|873.67|871.27|0
1651827370000|2022-05-06 08:56:10|873.55|871.15|874.03|871.63|874.03|871.63|873.55|871.15|0
1651827380000|2022-05-06 08:56:20|874.27|871.87|874.75|872.35|875.24|872.84|874.27|871.87|0
1651827390000|2022-05-06 08:56:30|874.64|872.24|873.79|871.39|874.64|872.24|873.67|871.27|0
1651827400000|2022-05-06 08:56:40|873.31|870.91|873.31|870.91|873.31|870.91|873.07|870.67|0
1651827410000|2022-05-06 08:56:50|873.07|870.67|872.59|870.19|873.07|870.67|872.59|870.19|0
1651827420000|2022-05-06 08:57:00|872.47|870.07|872.59|870.19|872.59|870.19|872.47|870.07|0
1651827430000|2022-05-06 08:57:10|872.35|869.95|872.35|869.95|872.35|869.95|872.35|869.95|0
1651827440000|2022-05-06 08:57:20|872.1|869.7|872.23|869.83|872.23|869.83|872.1|869.7|0
1651827450000|2022-05-06 08:57:30|872.1|869.7|871.75|869.35|872.1|869.7|871.62|869.22|0
1651827460000|2022-05-06 08:57:40|871.86|869.46|871.75|869.35|871.86|869.46|871.75|869.35|0
1651827470000|2022-05-06 08:57:50|871.62|869.22|871.62|869.22|871.86|869.46|871.62|869.22|0
1651827480000|2022-05-06 08:58:00|872.1|869.7|872.35|869.95|872.35|869.95|872.1|869.7|0
1651827490000|2022-05-06 08:58:10|872.47|870.07|872.47|870.07|872.47|870.07|872.35|869.95|0
1651827500000|2022-05-06 08:58:20|873.31|870.91|874.03|871.63|874.03|871.63|872.35|869.95|0
1651827510000|2022-05-06 08:58:30|874.27|871.87|874.16|871.76|874.27|871.87|874.16|871.76|0
1651827520000|2022-05-06 08:58:40|874.03|871.63|874.27|871.87|874.27|871.87|873.92|871.52|0
1651827530000|2022-05-06 08:58:50|874.51|872.11|874.03|871.63|874.51|872.11|874.03|871.63|0
1651827540000|2022-05-06 08:59:00|873.92|871.52|873.55|871.15|873.92|871.52|873.55|871.15|0
1651827550000|2022-05-06 08:59:10|873.43|871.03|873.79|871.39|873.79|871.39|873.43|871.03|0
1651827560000|2022-05-06 08:59:20|874.16|871.76|874.99|872.59|874.99|872.59|874.03|871.63|0
1651827570000|2022-05-06 08:59:30|874.51|872.11|875.36|872.96|875.36|872.96|874.51|872.11|0
1651827580000|2022-05-06 08:59:40|875.12|872.72|875.48|873.08|875.48|873.08|875.12|872.72|0
1651827590000|2022-05-06 08:59:50|875.36|872.96|875.36|872.96|875.6|873.2|875.36|872.96|0
1651827600000|2022-05-06 09:00:00|875.96|873.56|874.03|871.63|875.96|873.56|874.03|871.63|0
1651827610000|2022-05-06 09:00:10|874.27|871.87|874.03|871.63|874.51|872.11|873.79|871.39|0
1651827620000|2022-05-06 09:00:20|874.27|871.87|874.75|872.35|874.75|872.35|874.27|871.87|0
1651827630000|2022-05-06 09:00:30|874.88|872.48|875.24|872.84|875.24|872.84|874.88|872.48|0
1651827640000|2022-05-06 09:00:40|875.12|872.72|874.51|872.11|875.12|872.72|874.51|872.11|0
1651827650000|2022-05-06 09:00:50|874.4|872|874.51|872.11|874.51|872.11|874.27|871.87|0
1651827660000|2022-05-06 09:01:00|875.48|873.08|875.24|872.84|875.48|873.08|875.24|872.84|0
1651827670000|2022-05-06 09:01:10|875.36|872.96|875.24|872.84|875.36|872.96|875.24|872.84|0
1651827680000|2022-05-06 09:01:20|875.12|872.72|875.24|872.84|875.6|873.2|875.12|872.72|0
1651827690000|2022-05-06 09:01:30|875.36|872.96|875.48|873.08|876.2|873.8|875.36|872.96|0
1651827700000|2022-05-06 09:01:40|876.08|873.68|875.72|873.32|876.08|873.68|875.72|873.32|0
1651827710000|2022-05-06 09:01:50|875.6|873.2|876.08|873.68|876.08|873.68|875.48|873.08|0
1651827720000|2022-05-06 09:02:00|875.72|873.32|876.4|874|876.44|874.04|875.72|873.32|0
1651827730000|2022-05-06 09:02:10|876.64|874.24|875.92|873.52|876.64|874.24|875.92|873.52|0
1651827740000|2022-05-06 09:02:20|875.56|873.16|875.68|873.28|875.68|873.28|875.56|873.16|0
1651827750000|2022-05-06 09:02:30|875.92|873.52|876.28|873.88|876.28|873.88|875.56|873.16|0
1651827760000|2022-05-06 09:02:40|876.64|874.24|876.76|874.36|876.76|874.36|876.4|874|0
1651827770000|2022-05-06 09:02:50|876.88|874.48|875.92|873.52|876.88|874.48|875.92|873.52|0
1651827780000|2022-05-06 09:03:00|876.16|873.76|875.44|873.04|876.16|873.76|875.44|873.04|0
1651827790000|2022-05-06 09:03:10|875.19|872.79|873.99|871.59|875.19|872.79|873.99|871.59|0
1651827800000|2022-05-06 09:03:20|874.71|872.31|874.71|872.31|874.71|872.31|874.71|872.31|0
1651827810000|2022-05-06 09:03:30|874.23|871.83|874.47|872.07|874.47|872.07|874.12|871.72|0
1651827820000|2022-05-06 09:03:40|874.71|872.31|874.36|871.96|874.84|872.44|874.36|871.96|0
1651827830000|2022-05-06 09:03:50|874.6|872.2|874.71|872.31|874.71|872.31|874.47|872.07|0
1651827840000|2022-05-06 09:04:00|874.84|872.44|874.84|872.44|875.19|872.79|874.84|872.44|0
1651827850000|2022-05-06 09:04:10|874.71|872.31|873.99|871.59|874.71|872.31|873.99|871.59|0
1651827860000|2022-05-06 09:04:20|873.75|871.35|873.27|870.87|873.75|871.35|873.27|870.87|0
1651827870000|2022-05-06 09:04:30|873.51|871.11|873.03|870.63|873.51|871.11|873.03|870.63|0
1651827880000|2022-05-06 09:04:40|872.79|870.39|872.55|870.15|872.79|870.39|872.55|870.15|0
1651827890000|2022-05-06 09:04:50|872.79|870.39|872.79|870.39|872.79|870.39|872.79|870.39|0
1651827900000|2022-05-06 09:05:00|872.55|870.15|872.31|869.91|872.55|870.15|872.19|869.79|0
1651827910000|2022-05-06 09:05:10|872.07|869.67|872.19|869.79|872.31|869.91|872.07|869.67|0
1651827920000|2022-05-06 09:05:20|872.79|870.39|872.67|870.27|872.79|870.39|872.55|870.15|0
1651827930000|2022-05-06 09:05:30|872.55|870.15|872.79|870.39|872.79|870.39|872.55|870.15|0
1651827940000|2022-05-06 09:05:40|872.55|870.15|872.43|870.03|872.79|870.39|872.43|870.03|0
1651827950000|2022-05-06 09:05:50|872.55|870.15|872.79|870.39|872.79|870.39|872.55|870.15|0
1651827960000|2022-05-06 09:06:00|873.27|870.87|873.03|870.63|873.27|870.87|872.79|870.39|0
1651827970000|2022-05-06 09:06:10|873.15|870.75|873.27|870.87|873.27|870.87|873.15|870.75|0
1651827980000|2022-05-06 09:06:20|873.15|870.75|873.27|870.87|873.27|870.87|873.15|870.75|0
1651827990000|2022-05-06 09:06:30|873.75|871.35|872.79|870.39|873.75|871.35|872.79|870.39|0
1651828000000|2022-05-06 09:06:40|872.91|870.51|873.15|870.75|873.27|870.87|872.91|870.51|0
1651828010000|2022-05-06 09:06:50|873.03|870.63|873.15|870.75|873.15|870.75|873.03|870.63|0
1651828020000|2022-05-06 09:07:00|873.27|870.87|873.75|871.35|873.75|871.35|873.27|870.87|0
1651828030000|2022-05-06 09:07:10|873.51|871.11|873.27|870.87|873.63|871.23|873.27|870.87|0
1651828040000|2022-05-06 09:07:20|873.51|871.11|873.51|871.11|873.51|871.11|873.15|870.75|0
1651828050000|2022-05-06 09:07:30|873.63|871.23|874.23|871.83|874.23|871.83|873.63|871.23|0
1651828060000|2022-05-06 09:07:40|874.12|871.72|874.23|871.83|874.23|871.83|873.88|871.48|0
1651828070000|2022-05-06 09:07:50|874.71|872.31|874.71|872.31|874.71|872.31|874.71|872.31|0
1651828080000|2022-05-06 09:08:00|874.95|872.55|874.95|872.55|874.95|872.55|874.6|872.2|0
1651828090000|2022-05-06 09:08:10|876.64|874.24|876.88|874.48|877.12|874.72|876.64|874.24|0
1651828100000|2022-05-06 09:08:20|877.12|874.72|877.12|874.72|877.12|874.72|877|874.6|0
1651828110000|2022-05-06 09:08:30|876.64|874.24|877.36|874.96|877.36|874.96|876.64|874.24|0
1651828120000|2022-05-06 09:08:40|877.25|874.85|877.12|874.72|877.25|874.85|877.12|874.72|0
1651828130000|2022-05-06 09:08:50|876.88|874.48|876.64|874.24|876.88|874.48|876.4|874|0
1651828140000|2022-05-06 09:09:00|876.4|874|875.8|873.4|876.4|874|875.43|873.03|0
1651828150000|2022-05-06 09:09:10|875.92|873.52|876.4|874|876.4|874|875.92|873.52|0
1651828160000|2022-05-06 09:09:20|876.16|873.76|876.16|873.76|876.16|873.76|876.16|873.76|0
1651828170000|2022-05-06 09:09:30|876.28|873.88|876.28|873.88|876.28|873.88|876.28|873.88|0
1651828180000|2022-05-06 09:09:40|876.4|874|876.76|874.36|876.76|874.36|876.4|874|0
1651828190000|2022-05-06 09:09:50|876.64|874.24|876.4|874|876.64|874.24|875.92|873.52|0
1651828200000|2022-05-06 09:10:00|876.64|874.24|876.04|873.64|876.64|874.24|876.04|873.64|0
1651828210000|2022-05-06 09:10:10|875.68|873.28|875.56|873.16|875.8|873.4|875.56|873.16|0
1651828220000|2022-05-06 09:10:20|875.19|872.79|874.95|872.55|875.19|872.79|874.95|872.55|0
1651828230000|2022-05-06 09:10:30|875.19|872.79|874.95|872.55|875.19|872.79|874.95|872.55|0
1651828240000|2022-05-06 09:10:40|875.19|872.79|875.92|873.52|875.92|873.52|875.19|872.79|0
1651828250000|2022-05-06 09:10:50|875.8|873.4|875.43|873.03|875.8|873.4|875.43|873.03|0
1651828260000|2022-05-06 09:11:00|875.68|873.28|875.43|873.03|875.68|873.28|875.43|873.03|0
1651828270000|2022-05-06 09:11:10|875.32|872.92|874.23|871.83|875.32|872.92|874.23|871.83|0
1651828280000|2022-05-06 09:11:20|874.12|871.72|874.23|871.83|874.23|871.83|874.12|871.72|0
1651828290000|2022-05-06 09:11:30|874.47|872.07|875.19|872.79|875.19|872.79|874.23|871.83|0
1651828300000|2022-05-06 09:11:40|874.71|872.31|874.6|872.2|874.71|872.31|874.6|872.2|0
1651828310000|2022-05-06 09:11:50|874.23|871.83|874.23|871.83|874.71|872.31|874.23|871.83|0
1651828320000|2022-05-06 09:12:00|874.12|871.72|873.99|871.59|874.84|872.44|873.99|871.59|0
1651828330000|2022-05-06 09:12:10|874.12|871.72|873.99|871.59|874.23|871.83|873.99|871.59|0
1651828340000|2022-05-06 09:12:20|874.23|871.83|874.12|871.72|874.23|871.83|873.99|871.59|0
1651828350000|2022-05-06 09:12:30|873.99|871.59|872.79|870.39|873.99|871.59|872.43|870.03|0
1651828360000|2022-05-06 09:12:40|872.55|870.15|872.79|870.39|872.79|870.39|872.55|870.15|0
1651828370000|2022-05-06 09:12:50|872.55|870.15|873.15|870.75|873.51|871.11|872.55|870.15|0
1651828380000|2022-05-06 09:13:00|872.79|870.39|873.75|871.35|873.87|871.47|872.79|870.39|0
1651828390000|2022-05-06 09:13:10|873.87|871.47|874.36|871.96|874.36|871.96|873.87|871.47|0
1651828400000|2022-05-06 09:13:20|874.23|871.83|875.43|873.03|875.43|873.03|874.23|871.83|0
1651828410000|2022-05-06 09:13:30|875.32|872.92|875.43|873.03|875.43|873.03|875.32|872.92|0
1651828420000|2022-05-06 09:13:40|875.8|873.4|875.92|873.52|876.28|873.88|875.8|873.4|0
1651828430000|2022-05-06 09:13:50|876.04|873.64|876.64|874.24|876.64|874.24|875.92|873.52|0
1651828440000|2022-05-06 09:14:00|876.52|874.12|876.4|874|876.64|874.24|876.4|874|0
1651828450000|2022-05-06 09:14:10|876.52|874.12|876.16|873.76|876.52|874.12|876.16|873.76|0
1651828460000|2022-05-06 09:14:20|875.56|873.16|875.8|873.4|875.8|873.4|875.56|873.16|0
1651828470000|2022-05-06 09:14:30|875.68|873.28|875.92|873.52|875.92|873.52|875.68|873.28|0
1651828480000|2022-05-06 09:14:40|875.8|873.4|875.68|873.28|875.92|873.52|875.68|873.28|0
1651828490000|2022-05-06 09:14:50|875.56|873.16|875.19|872.79|875.56|873.16|875.19|872.79|0
1651828500000|2022-05-06 09:15:00|875.32|872.92|875.19|872.79|875.56|873.16|875.19|872.79|0
1651828510000|2022-05-06 09:15:10|875.43|873.03|876.76|874.36|876.76|874.36|875.43|873.03|0
1651828520000|2022-05-06 09:15:20|876.64|874.24|876.64|874.24|876.76|874.36|876.64|874.24|0
1651828530000|2022-05-06 09:15:30|875.92|873.52|875.08|872.68|875.92|873.52|875.08|872.68|0
1651828540000|2022-05-06 09:15:40|875.19|872.79|874.95|872.55|875.68|873.28|874.95|872.55|0
1651828550000|2022-05-06 09:15:50|875.19|872.79|875.43|873.03|875.43|873.03|875.19|872.79|0
1651828560000|2022-05-06 09:16:00|874.71|872.31|873.75|871.35|874.71|872.31|873.75|871.35|0
1651828570000|2022-05-06 09:16:10|874.23|871.83|874.47|872.07|874.71|872.31|874.23|871.83|0
1651828580000|2022-05-06 09:16:20|874.84|872.44|875.19|872.79|875.19|872.79|874.84|872.44|0
1651828590000|2022-05-06 09:16:30|875.08|872.68|875.43|873.03|875.43|873.03|875.08|872.68|0
1651828600000|2022-05-06 09:16:40|875.8|873.4|875.92|873.52|875.92|873.52|875.67|873.27|0
1651828610000|2022-05-06 09:16:50|876.16|873.76|876.88|874.48|876.88|874.48|876.16|873.76|0
1651828620000|2022-05-06 09:17:00|878.56|876.16|878.69|876.29|878.69|876.29|878.08|875.68|0
1651828630000|2022-05-06 09:17:10|878.56|876.16|879.29|876.89|879.29|876.89|878.56|876.16|0
1651828640000|2022-05-06 09:17:20|879.05|876.65|878.81|876.41|879.05|876.65|878.81|876.41|0
1651828650000|2022-05-06 09:17:30|879.17|876.77|879.05|876.65|879.17|876.77|879.05|876.65|0
1651828660000|2022-05-06 09:17:40|879.17|876.77|879.41|877.01|879.41|877.01|879.17|876.77|0
1651828670000|2022-05-06 09:17:50|878.81|876.41|879.05|876.65|879.05|876.65|878.81|876.41|0
1651828680000|2022-05-06 09:18:00|878.81|876.41|879.29|876.89|879.29|876.89|878.56|876.16|0
1651828690000|2022-05-06 09:18:10|879.05|876.65|880.01|877.61|880.01|877.61|879.05|876.65|0
1651828700000|2022-05-06 09:18:20|880.38|877.98|880.49|878.09|880.49|878.09|880.01|877.61|0
1651828710000|2022-05-06 09:18:30|880.73|878.33|880.97|878.57|880.97|878.57|880.73|878.33|0
1651828720000|2022-05-06 09:18:40|880.86|878.46|880.49|878.09|880.86|878.46|880.49|878.09|0
1651828730000|2022-05-06 09:18:50|880.38|877.98|880.14|877.74|880.38|877.98|880.01|877.61|0
1651828740000|2022-05-06 09:19:00|880.01|877.61|879.65|877.25|880.14|877.74|879.65|877.25|0
1651828750000|2022-05-06 09:19:10|879.77|877.37|879.29|876.89|879.77|877.37|879.29|876.89|0
1651828760000|2022-05-06 09:19:20|879.53|877.13|879.05|876.65|879.53|877.13|879.05|876.65|0
1651828770000|2022-05-06 09:19:30|879.17|876.77|879.77|877.37|879.89|877.49|879.17|876.77|0
1651828780000|2022-05-06 09:19:40|880.01|877.61|880.38|877.98|880.38|877.98|880.01|877.61|0
1651828790000|2022-05-06 09:19:50|880.25|877.85|879.05|876.65|880.25|877.85|879.05|876.65|0
1651828800000|2022-05-06 09:20:00|879.29|876.89|878.56|876.16|879.29|876.89|878.56|876.16|0
1651828810000|2022-05-06 09:20:10|878.45|876.05|878.32|875.92|878.56|876.16|878.32|875.92|0
1651828820000|2022-05-06 09:20:20|878.21|875.81|877.97|875.57|878.32|875.92|877.97|875.57|0
1651828830000|2022-05-06 09:20:30|877.84|875.44|877.12|874.72|877.84|875.44|877.12|874.72|0
1651828840000|2022-05-06 09:20:40|876.88|874.48|876.4|874|876.88|874.48|875.92|873.52|0
1651828850000|2022-05-06 09:20:50|876.76|874.36|876.88|874.48|876.88|874.48|876.76|874.36|0
1651828860000|2022-05-06 09:21:00|877.24|874.84|877.73|875.33|877.73|875.33|877.24|874.84|0
1651828870000|2022-05-06 09:21:10|877.84|875.44|877.97|875.57|877.97|875.57|877.84|875.44|0
1651828880000|2022-05-06 09:21:20|877.84|875.44|877.73|875.33|877.84|875.44|877.36|874.96|0
1651828890000|2022-05-06 09:21:30|877.36|874.96|878.32|875.92|878.32|875.92|877.36|874.96|0
1651828900000|2022-05-06 09:21:40|878.08|875.68|878.56|876.16|878.81|876.41|878.08|875.68|0
1651828910000|2022-05-06 09:21:50|879.77|877.37|880.25|877.85|880.25|877.85|879.77|877.37|0
1651828920000|2022-05-06 09:22:00|880.49|878.09|880.49|878.09|880.73|878.33|880.49|878.09|0
1651828930000|2022-05-06 09:22:10|880.73|878.33|880.49|878.09|880.73|878.33|880.25|877.85|0
1651828940000|2022-05-06 09:22:20|880.73|878.33|880.73|878.33|880.73|878.33|880.73|878.33|0
1651828950000|2022-05-06 09:22:30|880.86|878.46|881.21|878.81|881.21|878.81|880.73|878.33|0
1651828960000|2022-05-06 09:22:40|880.97|878.57|880.97|878.57|880.97|878.57|880.97|878.57|0
1651828970000|2022-05-06 09:22:50|881.46|879.06|881.7|879.3|881.7|879.3|881.21|878.81|0
1651828980000|2022-05-06 09:23:00|881.94|879.54|882.42|880.02|882.42|880.02|881.94|879.54|0
1651828990000|2022-05-06 09:23:10|882.18|879.78|882.18|879.78|882.42|880.02|882.18|879.78|0
1651829000000|2022-05-06 09:23:20|882.42|880.02|883.14|880.74|883.14|880.74|882.42|880.02|0
1651829010000|2022-05-06 09:23:30|883.38|880.98|883.63|881.23|883.63|881.23|883.14|880.74|0
1651829020000|2022-05-06 09:23:40|883.75|881.35|883.63|881.23|883.75|881.35|883.63|881.23|0
1651829030000|2022-05-06 09:23:50|884.11|881.71|884.11|881.71|884.35|881.95|884.11|881.71|0
1651829040000|2022-05-06 09:24:00|883.87|881.47|883.38|880.98|883.87|881.47|883.38|880.98|0
1651829050000|2022-05-06 09:24:10|883.27|880.87|882.79|880.39|883.27|880.87|882.79|880.39|0
1651829060000|2022-05-06 09:24:20|882.18|879.78|882.3|879.9|882.3|879.9|882.18|879.78|0
1651829070000|2022-05-06 09:24:30|882.18|879.78|881.94|879.54|882.18|879.78|881.94|879.54|0
1651829080000|2022-05-06 09:24:40|882.18|879.78|882.42|880.02|882.42|880.02|882.18|879.78|0
1651829090000|2022-05-06 09:24:50|882.9|880.5|883.03|880.63|883.14|880.74|882.9|880.5|0
1651829100000|2022-05-06 09:25:00|882.9|880.5|882.42|880.02|882.9|880.5|881.94|879.54|0
1651829110000|2022-05-06 09:25:10|883.14|880.74|882.42|880.02|883.14|880.74|882.42|880.02|0
1651829120000|2022-05-06 09:25:20|882.55|880.15|882.42|880.02|882.66|880.26|882.42|880.02|0
1651829130000|2022-05-06 09:25:30|882.3|879.9|882.18|879.78|882.42|880.02|882.18|879.78|0
1651829140000|2022-05-06 09:25:40|881.7|879.3|881.46|879.06|881.7|879.3|881.46|879.06|0
1651829150000|2022-05-06 09:25:50|881.7|879.3|881.58|879.18|881.7|879.3|881.58|879.18|0
1651829160000|2022-05-06 09:26:00|881.46|879.06|881.34|878.94|881.46|879.06|881.34|878.94|0
1651829170000|2022-05-06 09:26:10|881.46|879.06|881.7|879.3|881.7|879.3|881.46|879.06|0
1651829180000|2022-05-06 09:26:20|881.46|879.06|882.06|879.66|882.06|879.66|881.46|879.06|0
1651829190000|2022-05-06 09:26:30|881.94|879.54|881.94|879.54|882.18|879.78|881.94|879.54|0
1651829200000|2022-05-06 09:26:40|882.18|879.78|882.42|880.02|882.42|880.02|882.18|879.78|0
1651829210000|2022-05-06 09:26:50|883.38|880.98|883.99|881.59|883.99|881.59|883.38|880.98|0
1651829220000|2022-05-06 09:27:00|883.63|881.23|883.99|881.59|883.99|881.59|883.63|881.23|0
1651829230000|2022-05-06 09:27:10|883.51|881.11|882.66|880.26|883.62|881.22|882.66|880.26|0
1651829240000|2022-05-06 09:27:20|882.42|880.02|882.42|880.02|882.42|880.02|882.42|880.02|0
1651829250000|2022-05-06 09:27:30|881.94|879.54|881.94|879.54|882.18|879.78|881.94|879.54|0
1651829260000|2022-05-06 09:27:40|881.82|879.42|882.06|879.66|882.06|879.66|881.82|879.42|0
1651829270000|2022-05-06 09:27:50|882.42|880.02|882.18|879.78|882.9|880.5|882.18|879.78|0
1651829280000|2022-05-06 09:28:00|881.94|879.54|882.66|880.26|882.66|880.26|881.94|879.54|0
1651829290000|2022-05-06 09:28:10|883.03|880.63|883.75|881.35|883.75|881.35|882.9|880.5|0
1651829300000|2022-05-06 09:28:20|884.23|881.83|883.87|881.47|884.23|881.83|883.75|881.35|0
1651829310000|2022-05-06 09:28:30|883.99|881.59|884.11|881.71|884.11|881.71|883.99|881.59|0
1651829320000|2022-05-06 09:28:40|883.99|881.59|883.75|881.35|884.11|881.71|883.75|881.35|0
1651829330000|2022-05-06 09:28:50|883.27|880.87|882.18|879.78|883.27|880.87|882.18|879.78|0
1651829340000|2022-05-06 09:29:00|881.7|879.3|881.82|879.42|881.82|879.42|881.7|879.3|0
1651829350000|2022-05-06 09:29:10|881.94|879.54|881.94|879.54|881.94|879.54|881.82|879.42|0
1651829360000|2022-05-06 09:29:20|882.18|879.78|881.82|879.42|882.18|879.78|881.82|879.42|0
1651829370000|2022-05-06 09:29:30|881.94|879.54|882.18|879.78|882.18|879.78|881.94|879.54|0
1651829380000|2022-05-06 09:29:40|882.42|880.02|882.18|879.78|882.42|880.02|882.06|879.66|0
1651829390000|2022-05-06 09:29:50|882.66|880.26|883.14|880.74|883.14|880.74|882.66|880.26|0
1651829400000|2022-05-06 09:30:00|883.27|880.87|883.14|880.74|883.62|881.22|883.14|880.74|0
1651829410000|2022-05-06 09:30:10|882.66|880.26|882.18|879.78|882.66|880.26|881.94|879.54|0
1651829420000|2022-05-06 09:30:20|882.06|879.66|882.18|879.78|882.18|879.78|882.06|879.66|0
1651829430000|2022-05-06 09:30:30|882.54|880.14|881.94|879.54|882.54|880.14|881.94|879.54|0
1651829440000|2022-05-06 09:30:40|881.82|879.42|881.7|879.3|881.82|879.42|881.7|879.3|0
1651829450000|2022-05-06 09:30:50|881.58|879.18|881.21|878.81|881.58|879.18|881.21|878.81|0
1651829460000|2022-05-06 09:31:00|880.97|878.57|880.97|878.57|881.21|878.81|880.97|878.57|0
1651829470000|2022-05-06 09:31:10|880.49|878.09|880.25|877.85|880.49|878.09|880.25|877.85|0
1651829480000|2022-05-06 09:31:20|880.38|877.98|880.25|877.85|880.38|877.98|880.25|877.85|0
1651829490000|2022-05-06 09:31:30|879.53|877.13|879.29|876.89|880.01|877.61|879.05|876.65|0
1651829500000|2022-05-06 09:31:40|879.77|877.37|879.77|877.37|879.77|877.37|879.53|877.13|0
1651829510000|2022-05-06 09:31:50|879.53|877.13|879.77|877.37|879.77|877.37|879.53|877.13|0
1651829520000|2022-05-06 09:32:00|880.01|877.61|879.53|877.13|880.01|877.61|879.53|877.13|0
1651829530000|2022-05-06 09:32:10|878.8|876.4|878.8|876.4|878.8|876.4|878.32|875.92|0
1651829540000|2022-05-06 09:32:20|878.32|875.92|877.84|875.44|878.56|876.16|877.84|875.44|0
1651829550000|2022-05-06 09:32:30|877.97|875.57|878.08|875.68|878.08|875.68|877.84|875.44|0
1651829560000|2022-05-06 09:32:40|877.84|875.44|877.48|875.08|877.84|875.44|877.36|874.96|0
1651829570000|2022-05-06 09:32:50|877.36|874.96|877.48|875.08|877.6|875.2|877.36|874.96|0
1651829580000|2022-05-06 09:33:00|877.36|874.96|877.6|875.2|877.6|875.2|877.24|874.84|0
1651829590000|2022-05-06 09:33:10|877.84|875.44|877.12|874.72|877.84|875.44|877.12|874.72|0
1651829600000|2022-05-06 09:33:20|877.36|874.96|877.36|874.96|877.36|874.96|877.36|874.96|0
1651829610000|2022-05-06 09:33:30|877.6|875.2|876.76|874.36|877.84|875.44|876.76|874.36|0
1651829620000|2022-05-06 09:33:40|876.64|874.24|876.4|874|876.64|874.24|876.15|873.75|0
1651829630000|2022-05-06 09:33:50|876.52|874.12|876.15|873.75|876.52|874.12|876.15|873.75|0
1651829640000|2022-05-06 09:34:00|876.4|874|876.52|874.12|876.64|874.24|876.4|874|0
1651829650000|2022-05-06 09:34:10|876.4|874|876.76|874.36|876.76|874.36|876.4|874|0
1651829660000|2022-05-06 09:34:20|876.64|874.24|876.28|873.88|876.64|874.24|876.15|873.75|0
1651829670000|2022-05-06 09:34:30|876.15|873.75|876.52|874.12|876.52|874.12|876.15|873.75|0
1651829680000|2022-05-06 09:34:40|876.88|874.48|876.4|874|876.88|874.48|876.4|874|0
1651829690000|2022-05-06 09:34:50|876.52|874.12|876.64|874.24|876.88|874.48|876.52|874.12|0
1651829700000|2022-05-06 09:35:00|876.52|874.12|876.52|874.12|876.52|874.12|876.52|874.12|0
1651829710000|2022-05-06 09:35:10|876.4|874|877.72|875.32|877.72|875.32|876.4|874|0
1651829720000|2022-05-06 09:35:20|877.6|875.2|877.48|875.08|877.6|875.2|877.48|875.08|0
1651829730000|2022-05-06 09:35:30|877.12|874.72|877.12|874.72|877.12|874.72|877.12|874.72|0
1651829740000|2022-05-06 09:35:40|877.24|874.84|877.48|875.08|877.48|875.08|877.24|874.84|0
1651829750000|2022-05-06 09:35:50|877.36|874.96|877.36|874.96|877.36|874.96|877.36|874.96|0
1651829760000|2022-05-06 09:36:00|877.48|875.08|877.84|875.44|877.84|875.44|877.48|875.08|0
1651829770000|2022-05-06 09:36:10|877.6|875.2|877.6|875.2|877.6|875.2|877.6|875.2|0
1651829780000|2022-05-06 09:36:20|877.72|875.32|877.36|874.96|877.72|875.32|876.64|874.24|0
1651829790000|2022-05-06 09:36:30|877.72|875.32|878.08|875.68|878.08|875.68|877.72|875.32|0
1651829800000|2022-05-06 09:36:40|878.32|875.92|878.8|876.4|878.8|876.4|878.08|875.68|0
1651829810000|2022-05-06 09:36:50|878.69|876.29|879.04|876.64|879.04|876.64|878.69|876.29|0
1651829820000|2022-05-06 09:37:00|878.8|876.4|878.32|875.92|878.8|876.4|878.32|875.92|0
1651829830000|2022-05-06 09:37:10|878.45|876.05|878.93|876.53|878.93|876.53|878.45|876.05|0
1651829840000|2022-05-06 09:37:20|879.04|876.64|879.04|876.64|879.04|876.64|879.04|876.64|0
1651829850000|2022-05-06 09:37:30|878.32|875.92|877.84|875.44|878.32|875.92|877.84|875.44|0
1651829860000|2022-05-06 09:37:40|877.36|874.96|877.12|874.72|877.36|874.96|877.12|874.72|0
1651829870000|2022-05-06 09:37:50|877.36|874.96|877.6|875.2|877.6|875.2|877.24|874.84|0
1651829880000|2022-05-06 09:38:00|877.84|875.44|877.97|875.57|878.08|875.68|877.84|875.44|0
1651829890000|2022-05-06 09:38:10|877.72|875.32|876.64|874.24|877.72|875.32|876.64|874.24|0
1651829900000|2022-05-06 09:38:20|876.15|873.75|875.91|873.51|876.28|873.88|875.91|873.51|0
1651829910000|2022-05-06 09:38:30|876.04|873.64|876.15|873.75|876.15|873.75|875.8|873.4|0
1651829920000|2022-05-06 09:38:40|875.67|873.27|875.56|873.16|875.67|873.27|875.56|873.16|0
1651829930000|2022-05-06 09:38:50|875.67|873.27|875.19|872.79|875.67|873.27|875.19|872.79|0
1651829940000|2022-05-06 09:39:00|875.32|872.92|875.32|872.92|875.43|873.03|875.32|872.92|0
1651829950000|2022-05-06 09:39:10|875.19|872.79|875.56|873.16|875.56|873.16|875.19|872.79|0
1651829960000|2022-05-06 09:39:20|875.91|873.51|874.47|872.07|875.91|873.51|874.47|872.07|0
1651829970000|2022-05-06 09:39:30|874.23|871.83|874.23|871.83|874.23|871.83|874.23|871.83|0
1651829980000|2022-05-06 09:39:40|873.99|871.59|874.59|872.19|874.59|872.19|873.99|871.59|0
1651829990000|2022-05-06 09:39:50|874.35|871.95|874.23|871.83|874.47|872.07|874.23|871.83|0
1651830000000|2022-05-06 09:40:00|873.75|871.35|873.27|870.87|873.99|871.59|873.27|870.87|0
1651830010000|2022-05-06 09:40:10|873.51|871.11|873.99|871.59|873.99|871.59|873.51|871.11|0
1651830020000|2022-05-06 09:40:20|874.23|871.83|874.35|871.95|874.47|872.07|874.23|871.83|0
1651830030000|2022-05-06 09:40:30|874.71|872.31|874.95|872.55|875.08|872.68|874.71|872.31|0
1651830040000|2022-05-06 09:40:40|874.84|872.44|874.47|872.07|874.84|872.44|874.35|871.95|0
1651830050000|2022-05-06 09:40:50|874.59|872.19|873.99|871.59|874.71|872.31|873.99|871.59|0
1651830060000|2022-05-06 09:41:00|874.47|872.07|874.71|872.31|874.71|872.31|874.47|872.07|0
1651830070000|2022-05-06 09:41:10|874.84|872.44|875.67|873.27|875.67|873.27|874.84|872.44|0
1651830080000|2022-05-06 09:41:20|875.56|873.16|875.32|872.92|875.8|873.4|875.32|872.92|0
1651830090000|2022-05-06 09:41:30|875.19|872.79|874.95|872.55|875.19|872.79|874.95|872.55|0
1651830100000|2022-05-06 09:41:40|874.83|872.43|873.99|871.59|874.83|872.43|873.99|871.59|0
1651830110000|2022-05-06 09:41:50|874.23|871.83|873.51|871.11|874.23|871.83|873.51|871.11|0
1651830120000|2022-05-06 09:42:00|873.63|871.23|873.75|871.35|873.87|871.47|873.63|871.23|0
1651830130000|2022-05-06 09:42:10|873.87|871.47|873.87|871.47|873.87|871.47|873.87|871.47|0
1651830140000|2022-05-06 09:42:20|873.99|871.59|873.99|871.59|873.99|871.59|873.99|871.59|0
1651830150000|2022-05-06 09:42:30|873.87|871.47|873.39|870.99|873.87|871.47|873.39|870.99|0
1651830160000|2022-05-06 09:42:40|873.51|871.11|873.51|871.11|873.75|871.35|873.51|871.11|0
1651830170000|2022-05-06 09:42:50|873.63|871.23|873.75|871.35|873.75|871.35|873.51|871.11|0
1651830180000|2022-05-06 09:43:00|873.99|871.59|874.59|872.19|874.59|872.19|873.99|871.59|0
1651830190000|2022-05-06 09:43:10|874.71|872.31|874.71|872.31|874.71|872.31|874.71|872.31|0
1651830200000|2022-05-06 09:43:20|874.83|872.43|874.83|872.43|874.83|872.43|874.71|872.31|0
1651830210000|2022-05-06 09:43:30|874.95|872.55|875.19|872.79|875.19|872.79|874.95|872.55|0
1651830220000|2022-05-06 09:43:40|874.95|872.55|874.59|872.19|874.95|872.55|874.47|872.07|0
1651830230000|2022-05-06 09:43:50|874.71|872.31|874.59|872.19|874.71|872.31|874.59|872.19|0
1651830240000|2022-05-06 09:44:00|874.47|872.07|874.47|872.07|874.47|872.07|874.23|871.83|0
1651830250000|2022-05-06 09:44:10|874.35|871.95|874.23|871.83|874.35|871.95|874.23|871.83|0
1651830260000|2022-05-06 09:44:20|874.35|871.95|874.47|872.07|874.47|872.07|874.35|871.95|0
1651830270000|2022-05-06 09:44:30|874.71|872.31|874.47|872.07|874.71|872.31|874.35|871.95|0
1651830280000|2022-05-06 09:44:40|874.23|871.83|873.99|871.59|874.23|871.83|873.99|871.59|0
1651830290000|2022-05-06 09:44:50|873.51|871.11|873.39|870.99|873.51|871.11|873.39|870.99|0
1651830300000|2022-05-06 09:45:00|873.27|870.87|873.51|871.11|873.51|871.11|873.27|870.87|0
1651830310000|2022-05-06 09:45:10|873.39|870.99|873.27|870.87|873.51|871.11|873.27|870.87|0
1651830320000|2022-05-06 09:45:20|873.15|870.75|872.3|869.9|873.15|870.75|872.3|869.9|0
1651830330000|2022-05-06 09:45:30|873.27|870.87|872.91|870.51|873.27|870.87|872.91|870.51|0
1651830340000|2022-05-06 09:45:40|872.67|870.27|871.95|869.55|872.67|870.27|871.95|869.55|0
1651830350000|2022-05-06 09:45:50|872.3|869.9|871.71|869.31|872.3|869.9|871.71|869.31|0
1651830360000|2022-05-06 09:46:00|871.47|869.07|871.47|869.07|871.47|869.07|871.1|868.7|0
1651830370000|2022-05-06 09:46:10|871.58|869.18|871.58|869.18|871.82|869.42|871.58|869.18|0
1651830380000|2022-05-06 09:46:20|871.47|869.07|871.1|868.7|871.58|869.18|871.1|868.7|0
1651830390000|2022-05-06 09:46:30|871.47|869.07|870.98|868.58|871.47|869.07|870.74|868.34|0
1651830400000|2022-05-06 09:46:40|870.74|868.34|871.23|868.83|871.23|868.83|870.62|868.22|0
1651830410000|2022-05-06 09:46:50|870.86|868.46|870.62|868.22|870.86|868.46|870.62|868.22|0
1651830420000|2022-05-06 09:47:00|870.38|867.98|870.14|867.74|870.38|867.98|870.14|867.74|0
1651830430000|2022-05-06 09:47:10|870.38|867.98|870.38|867.98|870.38|867.98|870.26|867.86|0
1651830440000|2022-05-06 09:47:20|869.9|867.5|869.9|867.5|870.02|867.62|869.9|867.5|0
1651830450000|2022-05-06 09:47:30|870.02|867.62|870.38|867.98|870.38|867.98|870.02|867.62|0
1651830460000|2022-05-06 09:47:40|870.26|867.86|870.86|868.46|870.86|868.46|870.26|867.86|0
1651830470000|2022-05-06 09:47:50|870.98|868.58|870.74|868.34|871.1|868.7|870.74|868.34|0
1651830480000|2022-05-06 09:48:00|870.62|868.22|870.38|867.98|870.62|868.22|870.38|867.98|0
1651830490000|2022-05-06 09:48:10|870.26|867.86|869.18|866.78|870.26|867.86|869.18|866.78|0
1651830500000|2022-05-06 09:48:20|869.66|867.26|870.14|867.74|870.14|867.74|869.42|867.02|0
1651830510000|2022-05-06 09:48:30|870.38|867.98|870.14|867.74|870.74|868.34|870.14|867.74|0
1651830520000|2022-05-06 09:48:40|870.38|867.98|870.38|867.98|870.38|867.98|870.38|867.98|0
1651830530000|2022-05-06 09:48:50|870.74|868.34|871.34|868.94|871.34|868.94|870.74|868.34|0
1651830540000|2022-05-06 09:49:00|871.23|868.83|871.1|868.7|871.23|868.83|870.86|868.46|0
1651830550000|2022-05-06 09:49:10|871.58|869.18|872.3|869.9|872.3|869.9|871.58|869.18|0
1651830560000|2022-05-06 09:49:20|872.43|870.03|872.78|870.38|872.78|870.38|872.3|869.9|0
1651830570000|2022-05-06 09:49:30|872.91|870.51|873.27|870.87|873.27|870.87|872.91|870.51|0
1651830580000|2022-05-06 09:49:40|873.51|871.11|873.15|870.75|873.51|871.11|873.15|870.75|0
1651830590000|2022-05-06 09:49:50|873.02|870.62|872.3|869.9|873.02|870.62|872.3|869.9|0
1651830600000|2022-05-06 09:50:00|872.43|870.03|871.58|869.18|872.43|870.03|871.58|869.18|0
1651830610000|2022-05-06 09:50:10|872.06|869.66|871.95|869.55|872.06|869.66|871.95|869.55|0
1651830620000|2022-05-06 09:50:20|872.06|869.66|873.15|870.75|873.15|870.75|872.06|869.66|0
1651830630000|2022-05-06 09:50:30|872.78|870.38|872.91|870.51|872.91|870.51|872.43|870.03|0
1651830640000|2022-05-06 09:50:40|872.78|870.38|871.82|869.42|872.78|870.38|871.82|869.42|0
1651830650000|2022-05-06 09:50:50|871.47|869.07|870.86|868.46|871.47|869.07|870.86|868.46|0
1651830660000|2022-05-06 09:51:00|870.62|868.22|870.98|868.58|871.1|868.7|870.62|868.22|0
1651830670000|2022-05-06 09:51:10|871.1|868.7|870.62|868.22|871.1|868.7|870.5|868.1|0
1651830680000|2022-05-06 09:51:20|870.38|867.98|870.86|868.46|870.86|868.46|870.38|867.98|0
1651830690000|2022-05-06 09:51:30|870.74|868.34|871.58|869.18|871.58|869.18|870.74|868.34|0
1651830700000|2022-05-06 09:51:40|871.82|869.42|872.19|869.79|872.19|869.79|871.82|869.42|0
1651830710000|2022-05-06 09:51:50|872.3|869.9|872.43|870.03|872.67|870.27|872.3|869.9|0
1651830720000|2022-05-06 09:52:00|872.19|869.79|871.82|869.42|872.19|869.79|871.58|869.18|0
1651830730000|2022-05-06 09:52:10|871.95|869.55|872.19|869.79|872.19|869.79|871.95|869.55|0
1651830740000|2022-05-06 09:52:20|872.54|870.14|872.54|870.14|872.54|870.14|872.3|869.9|0
1651830750000|2022-05-06 09:52:30|872.3|869.9|872.19|869.79|872.43|870.03|872.19|869.79|0
1651830760000|2022-05-06 09:52:40|871.82|869.42|870.98|868.58|871.82|869.42|870.98|868.58|0
1651830770000|2022-05-06 09:52:50|871.1|868.7|871.1|868.7|871.1|868.7|870.86|868.46|0
1651830780000|2022-05-06 09:53:00|870.86|868.46|871.1|868.7|871.1|868.7|870.74|868.34|0
1651830790000|2022-05-06 09:53:10|871.34|868.94|870.5|868.1|871.34|868.94|870.5|868.1|0
1651830800000|2022-05-06 09:53:20|870.38|867.98|870.62|868.22|870.74|868.34|870.38|867.98|0
1651830810000|2022-05-06 09:53:30|870.74|868.34|870.86|868.46|870.86|868.46|870.74|868.34|0
1651830820000|2022-05-06 09:53:40|870.98|868.58|871.22|868.82|871.58|869.18|870.98|868.58|0
1651830830000|2022-05-06 09:53:50|871.34|868.94|871.22|868.82|871.34|868.94|871.22|868.82|0
1651830840000|2022-05-06 09:54:00|870.62|868.22|869.66|867.26|871.22|868.82|869.66|867.26|0
1651830850000|2022-05-06 09:54:10|869.9|867.5|869.9|867.5|869.9|867.5|869.66|867.26|0
1651830860000|2022-05-06 09:54:20|869.78|867.38|869.66|867.26|869.9|867.5|869.66|867.26|0
1651830870000|2022-05-06 09:54:30|869.42|867.02|869.3|866.9|869.42|867.02|869.18|866.78|0
1651830880000|2022-05-06 09:54:40|869.42|867.02|868.82|866.42|869.42|867.02|868.82|866.42|0
1651830890000|2022-05-06 09:54:50|868.69|866.29|868.94|866.54|868.94|866.54|868.69|866.29|0
1651830900000|2022-05-06 09:55:00|869.42|867.02|869.66|867.26|869.66|867.26|869.42|867.02|0
1651830910000|2022-05-06 09:55:10|869.9|867.5|869.9|867.5|869.9|867.5|869.42|867.02|0
1651830920000|2022-05-06 09:55:20|869.78|867.38|870.14|867.74|870.14|867.74|869.78|867.38|0
1651830930000|2022-05-06 09:55:30|869.66|867.26|869.9|867.5|869.9|867.5|869.66|867.26|0
1651830940000|2022-05-06 09:55:40|870.14|867.74|870.62|868.22|870.98|868.58|870.14|867.74|0
1651830950000|2022-05-06 09:55:50|870.5|868.1|871.22|868.82|871.22|868.82|870.5|868.1|0
1651830960000|2022-05-06 09:56:00|870.5|868.1|869.9|867.5|870.5|868.1|869.78|867.38|0
1651830970000|2022-05-06 09:56:10|869.66|867.26|869.06|866.66|869.66|867.26|868.94|866.54|0
1651830980000|2022-05-06 09:56:20|868.94|866.54|869.66|867.26|869.66|867.26|868.94|866.54|0
1651830990000|2022-05-06 09:56:30|869.42|867.02|869.9|867.5|870.02|867.62|869.42|867.02|0
1651831000000|2022-05-06 09:56:40|870.02|867.62|870.02|867.62|870.02|867.62|870.02|867.62|0
1651831010000|2022-05-06 09:56:50|870.38|867.98|870.62|868.22|870.62|868.22|870.38|867.98|0
1651831020000|2022-05-06 09:57:00|870.02|867.62|870.02|867.62|870.14|867.74|870.02|867.62|0
1651831030000|2022-05-06 09:57:10|870.14|867.74|869.3|866.9|870.14|867.74|869.18|866.78|0
1651831040000|2022-05-06 09:57:20|869.78|867.38|869.66|867.26|869.78|867.38|869.42|867.02|0
1651831050000|2022-05-06 09:57:30|869.54|867.14|870.02|867.62|870.02|867.62|869.54|867.14|0
1651831060000|2022-05-06 09:57:40|870.14|867.74|870.62|868.22|870.62|868.22|870.14|867.74|0
1651831070000|2022-05-06 09:57:50|870.02|867.62|870.26|867.86|870.26|867.86|869.9|867.5|0
1651831080000|2022-05-06 09:58:00|870.14|867.74|868.58|866.18|870.14|867.74|868.45|866.05|0
1651831090000|2022-05-06 09:58:10|868.45|866.05|868.34|865.94|868.69|866.29|868.34|865.94|0
1651831100000|2022-05-06 09:58:20|869.18|866.78|868.93|866.53|869.18|866.78|868.93|866.53|0
1651831110000|2022-05-06 09:58:30|869.06|866.66|868.21|865.81|869.06|866.66|867.73|865.33|0
1651831120000|2022-05-06 09:58:40|867.97|865.57|867.73|865.33|868.1|865.7|867.73|865.33|0
1651831130000|2022-05-06 09:58:50|867.49|865.09|867.62|865.22|867.62|865.22|867.49|865.09|0
1651831140000|2022-05-06 09:59:00|867.73|865.33|868.21|865.81|868.21|865.81|867.73|865.33|0
1651831150000|2022-05-06 09:59:10|868.45|866.05|867.49|865.09|868.45|866.05|867.49|865.09|0
1651831160000|2022-05-06 09:59:20|868.1|865.7|868.1|865.7|868.34|865.94|868.1|865.7|0
1651831170000|2022-05-06 09:59:30|867.25|864.85|867.97|865.57|867.97|865.57|867.25|864.85|0
1651831180000|2022-05-06 09:59:40|867.62|865.22|868.21|865.81|868.21|865.81|867.62|865.22|0
1651831190000|2022-05-06 09:59:50|868.45|866.05|868.34|865.94|868.45|866.05|868.21|865.81|0
1651831200000|2022-05-06 10:00:00|868.45|866.05|869.06|866.66|869.42|867.02|868.45|866.05|0
1651831210000|2022-05-06 10:00:10|868.93|866.53|868.82|866.42|868.93|866.53|868.58|866.18|0
1651831220000|2022-05-06 10:00:20|869.06|866.66|869.54|867.14|869.54|867.14|869.06|866.66|0
1651831230000|2022-05-06 10:00:30|869.42|867.02|870.38|867.98|870.62|868.22|869.42|867.02|0
1651831240000|2022-05-06 10:00:40|870.14|867.74|869.9|867.5|870.14|867.74|869.54|867.14|0
1651831250000|2022-05-06 10:00:50|869.78|867.38|869.06|866.66|869.78|867.38|868.93|866.53|0
1651831260000|2022-05-06 10:01:00|869.18|866.78|868.45|866.05|869.42|867.02|868.45|866.05|0
1651831270000|2022-05-06 10:01:10|868.21|865.81|868.69|866.29|868.69|866.29|868.21|865.81|0
1651831280000|2022-05-06 10:01:20|868.93|866.53|869.54|867.14|869.54|867.14|868.69|866.29|0
1651831290000|2022-05-06 10:01:30|869.66|867.26|871.34|868.94|871.34|868.94|869.66|867.26|0
1651831300000|2022-05-06 10:01:40|871.58|869.18|871.58|869.18|871.58|869.18|871.58|869.18|0
1651831310000|2022-05-06 10:01:50|871.7|869.3|871.82|869.42|871.82|869.42|871.58|869.18|0
1651831320000|2022-05-06 10:02:00|871.95|869.55|871.58|869.18|871.95|869.55|871.58|869.18|0
1651831330000|2022-05-06 10:02:10|870.98|868.58|871.95|869.55|871.95|869.55|870.98|868.58|0
1651831340000|2022-05-06 10:02:20|872.06|869.66|872.3|869.9|872.3|869.9|872.06|869.66|0
1651831350000|2022-05-06 10:02:30|872.06|869.66|871.82|869.42|872.06|869.66|871.82|869.42|0
1651831360000|2022-05-06 10:02:40|871.95|869.55|872.06|869.66|872.06|869.66|871.82|869.42|0
1651831370000|2022-05-06 10:02:50|871.82|869.42|870.86|868.46|871.82|869.42|870.62|868.22|0
1651831380000|2022-05-06 10:03:00|871.1|868.7|870.98|868.58|871.1|868.7|870.98|868.58|0
1651831390000|2022-05-06 10:03:10|870.86|868.46|869.9|867.5|870.86|868.46|869.9|867.5|0
1651831400000|2022-05-06 10:03:20|870.38|867.98|870.26|867.86|870.38|867.98|870.26|867.86|0
1651831410000|2022-05-06 10:03:30|870.38|867.98|869.78|867.38|870.38|867.98|869.78|867.38|0
1651831420000|2022-05-06 10:03:40|870.26|867.86|869.9|867.5|870.26|867.86|869.9|867.5|0
1651831430000|2022-05-06 10:03:50|870.14|867.74|870.02|867.62|870.26|867.86|870.02|867.62|0
1651831440000|2022-05-06 10:04:00|869.78|867.38|869.06|866.66|870.02|867.62|869.06|866.66|0
1651831450000|2022-05-06 10:04:10|869.42|867.02|869.78|867.38|869.78|867.38|869.42|867.02|0
1651831460000|2022-05-06 10:04:20|869.9|867.5|869.9|867.5|869.9|867.5|869.9|867.5|0
1651831470000|2022-05-06 10:04:30|870.14|867.74|870.14|867.74|870.26|867.86|870.14|867.74|0
1651831480000|2022-05-06 10:04:40|870.26|867.86|870.38|867.98|870.5|868.1|870.26|867.86|0
1651831490000|2022-05-06 10:04:50|870.74|868.34|871.1|868.7|871.1|868.7|870.74|868.34|0
1651831500000|2022-05-06 10:05:00|871.34|868.94|870.74|868.34|871.34|868.94|870.74|868.34|0
1651831510000|2022-05-06 10:05:10|870.38|867.98|870.74|868.34|870.74|868.34|870.38|867.98|0
1651831520000|2022-05-06 10:05:20|870.86|868.46|870.62|868.22|870.86|868.46|870.38|867.98|0
1651831530000|2022-05-06 10:05:30|870.86|868.46|870.5|868.1|870.86|868.46|870.38|867.98|0
1651831540000|2022-05-06 10:05:40|870.38|867.98|869.66|867.26|870.38|867.98|869.3|866.9|0
1651831550000|2022-05-06 10:05:50|869.42|867.02|868.93|866.53|869.42|867.02|868.93|866.53|0
1651831560000|2022-05-06 10:06:00|869.17|866.77|869.41|867.01|869.42|867.02|869.17|866.77|0
1651831570000|2022-05-06 10:06:10|869.54|867.14|869.3|866.9|869.54|867.14|869.3|866.9|0
1651831580000|2022-05-06 10:06:20|869.66|867.26|869.41|867.01|869.66|867.26|869.41|867.01|0
1651831590000|2022-05-06 10:06:30|869.06|866.66|869.17|866.77|869.3|866.9|869.06|866.66|0
1651831600000|2022-05-06 10:06:40|868.21|865.81|868.45|866.05|868.45|866.05|867.97|865.57|0
1651831610000|2022-05-06 10:06:50|867.49|865.09|868.34|865.94|868.34|865.94|867.49|865.09|0
1651831620000|2022-05-06 10:07:00|868.21|865.81|867.73|865.33|868.45|866.05|867.73|865.33|0
1651831630000|2022-05-06 10:07:10|867.86|865.46|868.69|866.29|868.69|866.29|867.86|865.46|0
1651831640000|2022-05-06 10:07:20|868.93|866.53|868.93|866.53|868.93|866.53|868.82|866.42|0
1651831650000|2022-05-06 10:07:30|869.06|866.66|869.41|867.01|869.41|867.01|869.06|866.66|0
1651831660000|2022-05-06 10:07:40|869.17|866.77|869.41|867.01|869.9|867.5|869.17|866.77|0
1651831670000|2022-05-06 10:07:50|869.17|866.77|870.86|868.46|870.86|868.46|869.17|866.77|0
1651831680000|2022-05-06 10:08:00|870.38|867.98|870.86|868.46|870.86|868.46|870.38|867.98|0
1651831690000|2022-05-06 10:08:10|870.74|868.34|871.1|868.7|871.1|868.7|870.62|868.22|0
1651831700000|2022-05-06 10:08:20|871.34|868.94|870.86|868.46|871.34|868.94|870.86|868.46|0
1651831710000|2022-05-06 10:08:30|871.46|869.06|871.82|869.42|871.82|869.42|871.46|869.06|0
1651831720000|2022-05-06 10:08:40|872.06|869.66|872.06|869.66|872.06|869.66|872.06|869.66|0
1651831730000|2022-05-06 10:08:50|872.3|869.9|872.78|870.38|872.78|870.38|872.06|869.66|0
1651831740000|2022-05-06 10:09:00|872.43|870.03|872.78|870.38|872.78|870.38|872.3|869.9|0
1651831750000|2022-05-06 10:09:10|872.91|870.51|873.26|870.86|873.26|870.86|872.91|870.51|0
1651831760000|2022-05-06 10:09:20|873.15|870.75|873.26|870.86|873.26|870.86|873.02|870.62|0
1651831770000|2022-05-06 10:09:30|873.15|870.75|873.02|870.62|873.15|870.75|873.02|870.62|0
1651831780000|2022-05-06 10:09:40|873.26|870.86|873.5|871.1|873.5|871.1|873.26|870.86|0
1651831790000|2022-05-06 10:09:50|873.63|871.23|873.39|870.99|873.63|871.23|873.39|870.99|0
1651831800000|2022-05-06 10:10:00|873.26|870.86|873.74|871.34|873.74|871.34|873.26|870.86|0
1651831810000|2022-05-06 10:10:10|873.63|871.23|874.35|871.95|874.35|871.95|873.63|871.23|0
1651831820000|2022-05-06 10:10:20|874.47|872.07|874.47|872.07|874.71|872.31|874.47|872.07|0
1651831830000|2022-05-06 10:10:30|874.71|872.31|873.99|871.59|874.71|872.31|873.99|871.59|0
1651831840000|2022-05-06 10:10:40|873.74|871.34|873.02|870.62|873.87|871.47|873.02|870.62|0
1651831850000|2022-05-06 10:10:50|872.78|870.38|872.67|870.27|872.78|870.38|872.54|870.14|0
1651831860000|2022-05-06 10:11:00|872.3|869.9|872.3|869.9|872.3|869.9|871.94|869.54|0
1651831870000|2022-05-06 10:11:10|872.54|870.14|872.78|870.38|872.78|870.38|872.54|870.14|0
1651831880000|2022-05-06 10:11:20|872.54|870.14|872.06|869.66|872.54|870.14|872.06|869.66|0
1651831890000|2022-05-06 10:11:30|872.3|869.9|871.7|869.3|872.3|869.9|871.7|869.3|0
1651831900000|2022-05-06 10:11:40|871.82|869.42|871.58|869.18|871.82|869.42|871.58|869.18|0
1651831910000|2022-05-06 10:11:50|871.34|868.94|871.58|869.18|871.58|869.18|870.98|868.58|0
1651831920000|2022-05-06 10:12:00|871.34|868.94|871.82|869.42|871.82|869.42|871.34|868.94|0
1651831930000|2022-05-06 10:12:10|871.58|869.18|871.58|869.18|871.58|869.18|871.58|869.18|0
1651831940000|2022-05-06 10:12:20|871.7|869.3|872.06|869.66|872.06|869.66|871.58|869.18|0
1651831950000|2022-05-06 10:12:30|871.94|869.54|871.7|869.3|871.94|869.54|871.7|869.3|0
1651831960000|2022-05-06 10:12:40|871.82|869.42|871.1|868.7|871.82|869.42|871.1|868.7|0
1651831970000|2022-05-06 10:12:50|870.74|868.34|870.74|868.34|870.74|868.34|870.38|867.98|0
1651831980000|2022-05-06 10:13:00|871.34|868.94|872.3|869.9|872.3|869.9|871.34|868.94|0
1651831990000|2022-05-06 10:13:10|873.02|870.62|873.74|871.34|873.74|871.34|873.02|870.62|0
1651832000000|2022-05-06 10:13:20|873.87|871.47|875.55|873.15|875.55|873.15|873.87|871.47|0
1651832010000|2022-05-06 10:13:30|876.15|873.75|876.39|873.99|876.39|873.99|875.8|873.4|0
1651832020000|2022-05-06 10:13:40|876.28|873.88|876.76|874.36|876.76|874.36|876.28|873.88|0
1651832030000|2022-05-06 10:13:50|877.11|874.71|876.15|873.75|877.11|874.71|876.15|873.75|0
1651832040000|2022-05-06 10:14:00|875.67|873.27|875.31|872.91|875.67|873.27|875.19|872.79|0
1651832050000|2022-05-06 10:14:10|874.83|872.43|874.71|872.31|874.83|872.43|874.71|872.31|0
1651832060000|2022-05-06 10:14:20|874.83|872.43|875.19|872.79|875.19|872.79|874.71|872.31|0
1651832070000|2022-05-06 10:14:30|875.43|873.03|875.43|873.03|875.55|873.15|875.43|873.03|0
1651832080000|2022-05-06 10:14:40|875.67|873.27|875.31|872.91|875.67|873.27|875.19|872.79|0
1651832090000|2022-05-06 10:14:50|875.43|873.03|874.59|872.19|875.55|873.15|874.59|872.19|0
1651832100000|2022-05-06 10:15:00|874.71|872.31|874.47|872.07|874.71|872.31|874.47|872.07|0
1651832110000|2022-05-06 10:15:10|874.71|872.31|874.95|872.55|874.95|872.55|874.71|872.31|0
1651832120000|2022-05-06 10:15:20|874.71|872.31|875.19|872.79|875.19|872.79|874.71|872.31|0
1651832130000|2022-05-06 10:15:30|875.43|873.03|874.95|872.55|875.43|873.03|874.71|872.31|0
1651832140000|2022-05-06 10:15:40|874.71|872.31|874.47|872.07|874.95|872.55|874.47|872.07|0
1651832150000|2022-05-06 10:15:50|874.23|871.83|874.23|871.83|874.23|871.83|874.23|871.83|0
1651832160000|2022-05-06 10:16:00|873.98|871.58|874.47|872.07|874.47|872.07|873.98|871.58|0
1651832170000|2022-05-06 10:16:10|874.35|871.95|874.35|871.95|874.35|871.95|874.35|871.95|0
1651832180000|2022-05-06 10:16:20|874.47|872.07|874.59|872.19|874.71|872.31|874.47|872.07|0
1651832190000|2022-05-06 10:16:30|874.47|872.07|874.59|872.19|874.71|872.31|874.47|872.07|0
1651832200000|2022-05-06 10:16:40|874.47|872.07|874.23|871.83|874.47|872.07|874.23|871.83|0
1651832210000|2022-05-06 10:16:50|874.11|871.71|874.35|871.95|874.35|871.95|873.98|871.58|0
1651832220000|2022-05-06 10:17:00|874.23|871.83|874.47|872.07|874.47|872.07|874.11|871.71|0
1651832230000|2022-05-06 10:17:10|874.71|872.31|874.83|872.43|874.95|872.55|874.71|872.31|0
1651832240000|2022-05-06 10:17:20|874.95|872.55|875.19|872.79|875.55|873.15|874.95|872.55|0
1651832250000|2022-05-06 10:17:30|875.55|873.15|875.31|872.91|875.55|873.15|875.19|872.79|0
1651832260000|2022-05-06 10:17:40|875.19|872.79|874.83|872.43|875.19|872.79|874.83|872.43|0
1651832270000|2022-05-06 10:17:50|875.07|872.67|875.43|873.03|875.43|873.03|875.07|872.67|0
1651832280000|2022-05-06 10:18:00|875.31|872.91|876.39|873.99|876.39|873.99|875.31|872.91|0
1651832290000|2022-05-06 10:18:10|876.52|874.12|876.39|873.99|876.63|874.23|876.28|873.88|0
1651832300000|2022-05-06 10:18:20|876.63|874.23|876.87|874.47|876.87|874.47|876.39|873.99|0
1651832310000|2022-05-06 10:18:30|876.63|874.23|877|874.6|877.11|874.71|876.63|874.23|0
1651832320000|2022-05-06 10:18:40|876.63|874.23|877.48|875.08|877.48|875.08|876.63|874.23|0
1651832330000|2022-05-06 10:18:50|877.35|874.95|876.63|874.23|877.6|875.2|876.63|874.23|0
1651832340000|2022-05-06 10:19:00|876.52|874.12|876.15|873.75|876.52|874.12|876.15|873.75|0
1651832350000|2022-05-06 10:19:10|875.91|873.51|875.31|872.91|875.91|873.51|875.31|872.91|0
1651832360000|2022-05-06 10:19:20|874.95|872.55|875.43|873.03|875.43|873.03|874.95|872.55|0
1651832370000|2022-05-06 10:19:30|874.71|872.31|874.47|872.07|875.07|872.67|874.22|871.82|0
1651832380000|2022-05-06 10:19:40|874.35|871.95|874.35|871.95|874.47|872.07|874.35|871.95|0
1651832390000|2022-05-06 10:19:50|874.47|872.07|874.71|872.31|874.71|872.31|874.47|872.07|0
1651832400000|2022-05-06 10:20:00|874.59|872.19|874.35|871.95|874.59|872.19|874.35|871.95|0
1651832410000|2022-05-06 10:20:10|873.98|871.58|874.22|871.82|874.22|871.82|873.98|871.58|0
1651832420000|2022-05-06 10:20:20|873.74|871.34|873.26|870.86|873.74|871.34|873.26|870.86|0
1651832430000|2022-05-06 10:20:30|872.78|870.38|873.02|870.62|873.02|870.62|872.67|870.27|0
1651832440000|2022-05-06 10:20:40|872.91|870.51|872.78|870.38|873.02|870.62|872.78|870.38|0
1651832450000|2022-05-06 10:20:50|872.54|870.14|873.02|870.62|873.02|870.62|872.42|870.02|0
1651832460000|2022-05-06 10:21:00|873.26|870.86|874.22|871.82|874.35|871.95|873.26|870.86|0
1651832470000|2022-05-06 10:21:10|874.71|872.31|875.07|872.67|875.19|872.79|874.71|872.31|0
1651832480000|2022-05-06 10:21:20|875.43|873.03|874.35|871.95|875.43|873.03|874.35|871.95|0
1651832490000|2022-05-06 10:21:30|874.11|871.71|873.63|871.23|874.22|871.82|873.63|871.23|0
1651832500000|2022-05-06 10:21:40|873.5|871.1|873.63|871.23|873.63|871.23|873.5|871.1|0
1651832510000|2022-05-06 10:21:50|873.5|871.1|873.74|871.34|873.74|871.34|873.5|871.1|0
1651832520000|2022-05-06 10:22:00|873.98|871.58|873.26|870.86|873.98|871.58|873.26|870.86|0
1651832530000|2022-05-06 10:22:10|873.02|870.62|873.98|871.58|873.98|871.58|873.02|870.62|0
1651832540000|2022-05-06 10:22:20|873.87|871.47|873.98|871.58|873.98|871.58|873.87|871.47|0
1651832550000|2022-05-06 10:22:30|874.11|871.71|874.11|871.71|874.11|871.71|873.98|871.58|0
1651832560000|2022-05-06 10:22:40|873.98|871.58|874.22|871.82|874.22|871.82|873.98|871.58|0
1651832570000|2022-05-06 10:22:50|874.35|871.95|874.35|871.95|874.35|871.95|874.11|871.71|0
1651832580000|2022-05-06 10:23:00|874.22|871.82|873.63|871.23|874.22|871.82|873.63|871.23|0
1651832590000|2022-05-06 10:23:10|873.5|871.1|873.26|870.86|873.5|871.1|873.26|870.86|0
1651832600000|2022-05-06 10:23:20|873.74|871.34|873.74|871.34|873.74|871.34|873.74|871.34|0
1651832610000|2022-05-06 10:23:30|873.5|871.1|873.5|871.1|873.5|871.1|873.39|870.99|0
1651832620000|2022-05-06 10:23:40|873.39|870.99|873.39|870.99|873.5|871.1|873.26|870.86|0
1651832630000|2022-05-06 10:23:50|873.5|871.1|873.02|870.62|873.5|871.1|873.02|870.62|0
1651832640000|2022-05-06 10:24:00|873.15|870.75|871.82|869.42|873.15|870.75|871.82|869.42|0
1651832650000|2022-05-06 10:24:10|871.58|869.18|871.22|868.82|871.58|869.18|870.62|868.22|0
1651832660000|2022-05-06 10:24:20|871.34|868.94|871.46|869.06|871.46|869.06|871.1|868.7|0
1651832670000|2022-05-06 10:24:30|871.58|869.18|871.34|868.94|871.58|869.18|871.34|868.94|0
1651832680000|2022-05-06 10:24:40|872.3|869.9|872.42|870.02|872.67|870.27|872.3|869.9|0
1651832690000|2022-05-06 10:24:50|872.78|870.38|872.18|869.78|872.78|870.38|872.18|869.78|0
1651832700000|2022-05-06 10:25:00|871.94|869.54|872.06|869.66|872.06|869.66|871.94|869.54|0
1651832710000|2022-05-06 10:25:10|871.82|869.42|871.58|869.18|871.82|869.42|871.58|869.18|0
1651832720000|2022-05-06 10:25:20|871.1|868.7|871.22|868.82|871.22|868.82|870.62|868.22|0
1651832730000|2022-05-06 10:25:30|871.1|868.7|871.58|869.18|871.58|869.18|871.1|868.7|0
1651832740000|2022-05-06 10:25:40|871.34|868.94|871.34|868.94|871.46|869.06|871.34|868.94|0
1651832750000|2022-05-06 10:25:50|871.58|869.18|871.94|869.54|871.94|869.54|871.58|869.18|0
1651832760000|2022-05-06 10:26:00|872.06|869.66|871.94|869.54|872.06|869.66|871.94|869.54|0
1651832770000|2022-05-06 10:26:10|872.06|869.66|871.94|869.54|872.06|869.66|871.82|869.42|0
1651832780000|2022-05-06 10:26:20|871.58|869.18|871.22|868.82|871.58|869.18|871.22|868.82|0
1651832790000|2022-05-06 10:26:30|871.46|869.06|871.1|868.7|871.46|869.06|871.1|868.7|0
1651832800000|2022-05-06 10:26:40|871.22|868.82|871.58|869.18|871.58|869.18|871.22|868.82|0
1651832810000|2022-05-06 10:26:50|871.7|869.3|871.58|869.18|871.7|869.3|871.58|869.18|0
1651832820000|2022-05-06 10:27:00|871.46|869.06|870.86|868.46|871.46|869.06|870.74|868.34|0
1651832830000|2022-05-06 10:27:10|870.62|868.22|870.86|868.46|870.86|868.46|870.62|868.22|0
1651832840000|2022-05-06 10:27:20|870.74|868.34|870.26|867.86|870.74|868.34|870.13|867.73|0
1651832850000|2022-05-06 10:27:30|870.02|867.62|870.02|867.62|870.13|867.73|870.02|867.62|0
1651832860000|2022-05-06 10:27:40|869.89|867.49|869.78|867.38|869.89|867.49|869.78|867.38|0
1651832870000|2022-05-06 10:27:50|869.89|867.49|870.13|867.73|870.13|867.73|869.89|867.49|0
1651832880000|2022-05-06 10:28:00|870.26|867.86|869.89|867.49|870.26|867.86|869.89|867.49|0
1651832890000|2022-05-06 10:28:10|869.41|867.01|869.17|866.77|869.41|867.01|869.17|866.77|0
1651832900000|2022-05-06 10:28:20|869.41|867.01|869.41|867.01|869.41|867.01|869.41|867.01|0
1651832910000|2022-05-06 10:28:30|869.89|867.49|869.54|867.14|869.89|867.49|869.54|867.14|0
1651832920000|2022-05-06 10:28:40|869.65|867.25|869.54|867.14|869.78|867.38|869.54|867.14|0
1651832930000|2022-05-06 10:28:50|869.41|867.01|869.65|867.25|869.65|867.25|869.41|867.01|0
1651832940000|2022-05-06 10:29:00|869.3|866.9|869.17|866.77|869.3|866.9|869.17|866.77|0
1651832950000|2022-05-06 10:29:10|869.41|867.01|869.41|867.01|869.54|867.14|869.41|867.01|0
1651832960000|2022-05-06 10:29:20|869.3|866.9|869.41|867.01|869.41|867.01|869.3|866.9|0
1651832970000|2022-05-06 10:29:30|870.13|867.73|869.89|867.49|870.26|867.86|869.89|867.49|0
1651832980000|2022-05-06 10:29:40|870.02|867.62|869.65|867.25|870.02|867.62|869.65|867.25|0
1651832990000|2022-05-06 10:29:50|869.54|867.14|869.41|867.01|869.54|867.14|869.41|867.01|0
1651833000000|2022-05-06 10:30:00|869.54|867.14|868.34|865.94|869.54|867.14|868.34|865.94|0
1651833010000|2022-05-06 10:30:10|868.21|865.81|868.34|865.94|868.45|866.05|868.21|865.81|0
1651833020000|2022-05-06 10:30:20|868.45|866.05|868.1|865.7|868.45|866.05|867.85|865.45|0
1651833030000|2022-05-06 10:30:30|867.97|865.57|867.97|865.57|867.97|865.57|867.85|865.45|0
1651833040000|2022-05-06 10:30:40|868.21|865.81|868.21|865.81|868.34|865.94|868.21|865.81|0
1651833050000|2022-05-06 10:30:50|868.1|865.7|868.21|865.81|868.21|865.81|868.1|865.7|0
1651833060000|2022-05-06 10:31:00|867.97|865.57|868.34|865.94|868.34|865.94|867.97|865.57|0
1651833070000|2022-05-06 10:31:10|868.21|865.81|867.97|865.57|868.21|865.81|867.85|865.45|0
1651833080000|2022-05-06 10:31:20|868.21|865.81|867.25|864.85|868.21|865.81|867.25|864.85|0
1651833090000|2022-05-06 10:31:30|866.65|864.25|865.81|863.41|866.65|864.25|865.81|863.41|0
1651833100000|2022-05-06 10:31:40|866.05|863.65|866.65|864.25|866.65|864.25|866.05|863.65|0
1651833110000|2022-05-06 10:31:50|866.77|864.37|867.25|864.85|867.49|865.09|866.77|864.37|0
1651833120000|2022-05-06 10:32:00|867.49|865.09|867.49|865.09|867.49|865.09|867.49|865.09|0
1651833130000|2022-05-06 10:32:10|867.37|864.97|867.25|864.85|867.49|865.09|867.25|864.85|0
1651833140000|2022-05-06 10:32:20|867.13|864.73|867.01|864.61|867.13|864.73|866.77|864.37|0
1651833150000|2022-05-06 10:32:30|867.25|864.85|867.37|864.97|867.37|864.97|867.25|864.85|0
1651833160000|2022-05-06 10:32:40|867.49|865.09|867.61|865.21|867.61|865.21|867.25|864.85|0
1651833170000|2022-05-06 10:32:50|867.49|865.09|867.61|865.21|867.73|865.33|867.49|865.09|0
1651833180000|2022-05-06 10:33:00|867.49|865.09|868.45|866.05|868.45|866.05|867.49|865.09|0
1651833190000|2022-05-06 10:33:10|868.21|865.81|868.45|866.05|868.45|866.05|868.21|865.81|0
1651833200000|2022-05-06 10:33:20|868.69|866.29|869.17|866.77|869.17|866.77|868.58|866.18|0
1651833210000|2022-05-06 10:33:30|869.3|866.9|869.54|867.14|869.78|867.38|869.3|866.9|0
1651833220000|2022-05-06 10:33:40|869.78|867.38|870.02|867.62|870.13|867.73|869.65|867.25|0
1651833230000|2022-05-06 10:33:50|870.13|867.73|870.86|868.46|870.86|868.46|870.13|867.73|0
1651833240000|2022-05-06 10:34:00|870.74|868.34|870.37|867.97|870.74|868.34|870.13|867.73|0
1651833250000|2022-05-06 10:34:10|870.61|868.21|871.1|868.7|871.1|868.7|870.61|868.21|0
1651833260000|2022-05-06 10:34:20|870.74|868.34|870.74|868.34|870.98|868.58|870.74|868.34|0
1651833270000|2022-05-06 10:34:30|870.86|868.46|871.1|868.7|871.1|868.7|870.86|868.46|0
1651833280000|2022-05-06 10:34:40|870.98|868.58|870.86|868.46|870.98|868.58|870.74|868.34|0
1651833290000|2022-05-06 10:34:50|870.98|868.58|871.1|868.7|871.1|868.7|870.98|868.58|0
1651833300000|2022-05-06 10:35:00|871.22|868.82|871.22|868.82|871.34|868.94|871.1|868.7|0
1651833310000|2022-05-06 10:35:10|870.86|868.46|870.74|868.34|870.86|868.46|870.61|868.21|0
1651833320000|2022-05-06 10:35:20|870.86|868.46|870.98|868.58|870.98|868.58|870.86|868.46|0
1651833330000|2022-05-06 10:35:30|870.86|868.46|870.02|867.62|870.86|868.46|869.89|867.49|0
1651833340000|2022-05-06 10:35:40|870.5|868.1|870.5|868.1|870.61|868.21|870.5|868.1|0
1651833350000|2022-05-06 10:35:50|870.61|868.21|870.61|868.21|870.61|868.21|870.5|868.1|0
1651833360000|2022-05-06 10:36:00|870.86|868.46|871.58|869.18|871.58|869.18|870.86|868.46|0
1651833370000|2022-05-06 10:36:10|871.82|869.42|871.7|869.3|871.82|869.42|871.7|869.3|0
1651833380000|2022-05-06 10:36:20|872.06|869.66|871.58|869.18|872.06|869.66|871.58|869.18|0
1651833390000|2022-05-06 10:36:30|871.46|869.06|872.18|869.78|872.18|869.78|871.46|869.06|0
1651833400000|2022-05-06 10:36:40|872.3|869.9|872.78|870.38|872.78|870.38|872.3|869.9|0
1651833410000|2022-05-06 10:36:50|872.06|869.66|871.22|868.82|872.06|869.66|871.22|868.82|0
1651833420000|2022-05-06 10:37:00|871.34|868.94|872.18|869.78|872.18|869.78|871.34|868.94|0
1651833430000|2022-05-06 10:37:10|872.3|869.9|872.18|869.78|872.3|869.9|872.18|869.78|0
1651833440000|2022-05-06 10:37:20|872.06|869.66|872.18|869.78|872.3|869.9|872.06|869.66|0
1651833450000|2022-05-06 10:37:30|872.06|869.66|871.7|869.3|872.3|869.9|871.7|869.3|0
1651833460000|2022-05-06 10:37:40|871.82|869.42|871.34|868.94|871.82|869.42|871.34|868.94|0
1651833470000|2022-05-06 10:37:50|871.46|869.06|870.61|868.21|871.46|869.06|870.61|868.21|0
1651833480000|2022-05-06 10:38:00|870.37|867.97|870.26|867.86|870.37|867.97|870.26|867.86|0
1651833490000|2022-05-06 10:38:10|870.37|867.97|870.61|868.21|870.61|868.21|870.37|867.97|0
1651833500000|2022-05-06 10:38:20|870.37|867.97|870.74|868.34|870.74|868.34|870.37|867.97|0
1651833510000|2022-05-06 10:38:30|870.85|868.45|870.5|868.1|870.98|868.58|870.5|868.1|0
1651833520000|2022-05-06 10:38:40|870.02|867.62|869.41|867.01|870.02|867.62|869.41|867.01|0
1651833530000|2022-05-06 10:38:50|869.65|867.25|869.78|867.38|869.78|867.38|869.65|867.25|0
1651833540000|2022-05-06 10:39:00|869.54|867.14|869.54|867.14|869.78|867.38|869.54|867.14|0
1651833550000|2022-05-06 10:39:10|869.78|867.38|870.02|867.62|870.13|867.73|869.78|867.38|0
1651833560000|2022-05-06 10:39:20|870.13|867.73|870.37|867.97|870.37|867.97|870.13|867.73|0
1651833570000|2022-05-06 10:39:30|870.26|867.86|870.26|867.86|870.5|868.1|870.13|867.73|0
1651833580000|2022-05-06 10:39:40|870.13|867.73|869.89|867.49|870.13|867.73|869.65|867.25|0
1651833590000|2022-05-06 10:39:50|869.78|867.38|869.78|867.38|869.78|867.38|869.78|867.38|0
1651833600000|2022-05-06 10:40:00|869.54|867.14|869.78|867.38|869.78|867.38|869.54|867.14|0
1651833610000|2022-05-06 10:40:10|870.26|867.86|870.5|868.1|870.5|868.1|870.26|867.86|0
1651833620000|2022-05-06 10:40:20|870.37|867.97|870.85|868.45|870.85|868.45|870.37|867.97|0
1651833630000|2022-05-06 10:40:30|870.61|868.21|871.46|869.06|871.46|869.06|870.61|868.21|0
1651833640000|2022-05-06 10:40:40|871.58|869.18|871.34|868.94|871.58|869.18|871.34|868.94|0
1651833650000|2022-05-06 10:40:50|870.98|868.58|871.1|868.7|871.1|868.7|870.98|868.58|0
1651833660000|2022-05-06 10:41:00|871.22|868.82|871.22|868.82|871.22|868.82|870.98|868.58|0
1651833670000|2022-05-06 10:41:10|871.34|868.94|872.18|869.78|872.18|869.78|871.34|868.94|0
1651833680000|2022-05-06 10:41:20|872.42|870.02|872.54|870.14|872.54|870.14|872.3|869.9|0
1651833690000|2022-05-06 10:41:30|872.42|870.02|872.42|870.02|872.42|870.02|872.18|869.78|0
1651833700000|2022-05-06 10:41:40|872.66|870.26|872.66|870.26|872.78|870.38|872.66|870.26|0
1651833710000|2022-05-06 10:41:50|872.9|870.5|872.54|870.14|872.9|870.5|872.54|870.14|0
1651833720000|2022-05-06 10:42:00|872.66|870.26|872.54|870.14|872.78|870.38|872.54|870.14|0
1651833730000|2022-05-06 10:42:10|872.42|870.02|872.42|870.02|872.42|870.02|872.42|870.02|0
1651833740000|2022-05-06 10:42:20|872.54|870.14|872.54|870.14|872.54|870.14|872.42|870.02|0
1651833750000|2022-05-06 10:42:30|873.02|870.62|873.26|870.86|873.26|870.86|872.54|870.14|0
1651833760000|2022-05-06 10:42:40|872.78|870.38|872.78|870.38|872.78|870.38|872.42|870.02|0
1651833770000|2022-05-06 10:42:50|872.9|870.5|871.09|868.69|872.9|870.5|871.09|868.69|0
1651833780000|2022-05-06 10:43:00|871.34|868.94|871.09|868.69|871.34|868.94|871.09|868.69|0
1651833790000|2022-05-06 10:43:10|871.22|868.82|871.34|868.94|871.34|868.94|871.22|868.82|0
1651833800000|2022-05-06 10:43:20|871.09|868.69|871.22|868.82|871.34|868.94|871.09|868.69|0
1651833810000|2022-05-06 10:43:30|871.09|868.69|870.5|868.1|871.09|868.69|870.5|868.1|0
1651833820000|2022-05-06 10:43:40|870.13|867.73|869.78|867.38|870.13|867.73|869.78|867.38|0
1651833830000|2022-05-06 10:43:50|869.89|867.49|870.26|867.86|870.26|867.86|869.89|867.49|0
1651833840000|2022-05-06 10:44:00|870.5|868.1|870.74|868.34|870.74|868.34|870.5|868.1|0
1651833850000|2022-05-06 10:44:10|870.61|868.21|871.58|869.18|871.7|869.3|870.61|868.21|0
1651833860000|2022-05-06 10:44:20|871.46|869.06|872.06|869.66|872.06|869.66|871.09|868.69|0
1651833870000|2022-05-06 10:44:30|871.94|869.54|871.94|869.54|872.06|869.66|871.94|869.54|0
1651833880000|2022-05-06 10:44:40|872.06|869.66|872.06|869.66|872.06|869.66|872.06|869.66|0
1651833890000|2022-05-06 10:44:50|872.18|869.78|871.58|869.18|872.18|869.78|871.58|869.18|0
1651833900000|2022-05-06 10:45:00|871.7|869.3|871.82|869.42|871.82|869.42|871.58|869.18|0
1651833910000|2022-05-06 10:45:10|872.3|869.9|872.06|869.66|872.54|870.14|872.06|869.66|0
1651833920000|2022-05-06 10:45:20|872.18|869.78|872.42|870.02|872.42|870.02|872.06|869.66|0
1651833930000|2022-05-06 10:45:30|872.18|869.78|871.94|869.54|872.3|869.9|871.94|869.54|0
1651833940000|2022-05-06 10:45:40|872.06|869.66|872.06|869.66|872.54|870.14|872.06|869.66|0
1651833950000|2022-05-06 10:45:50|872.54|870.14|872.9|870.5|872.9|870.5|872.54|870.14|0
1651833960000|2022-05-06 10:46:00|872.54|870.14|873.39|870.99|873.39|870.99|872.54|870.14|0
1651833970000|2022-05-06 10:46:10|873.02|870.62|872.9|870.5|873.02|870.62|872.9|870.5|0
1651833980000|2022-05-06 10:46:20|872.78|870.38|872.66|870.26|872.78|870.38|872.66|870.26|0
1651833990000|2022-05-06 10:46:30|872.54|870.14|871.82|869.42|872.54|870.14|871.82|869.42|0
1651834000000|2022-05-06 10:46:40|871.94|869.54|872.18|869.78|872.18|869.78|871.7|869.3|0
1651834010000|2022-05-06 10:46:50|872.54|870.14|872.78|870.38|872.78|870.38|872.54|870.14|0
1651834020000|2022-05-06 10:47:00|873.02|870.62|872.66|870.26|873.14|870.74|872.66|870.26|0
1651834030000|2022-05-06 10:47:10|872.42|870.02|872.78|870.38|873.02|870.62|872.42|870.02|0
1651834040000|2022-05-06 10:47:20|872.9|870.5|872.9|870.5|873.26|870.86|872.78|870.38|0
1651834050000|2022-05-06 10:47:30|873.02|870.62|872.9|870.5|873.02|870.62|872.9|870.5|0
1651834060000|2022-05-06 10:47:40|872.54|870.14|872.06|869.66|872.9|870.5|872.06|869.66|0
1651834080000|2022-05-06 10:48:00|871.82|869.42|872.06|869.66|872.06|869.66|871.82|869.42|0
1651834090000|2022-05-06 10:48:10|871.7|869.3|872.42|870.02|872.42|870.02|871.7|869.3|0
1651834100000|2022-05-06 10:48:20|872.3|869.9|872.18|869.78|872.3|869.9|872.18|869.78|0
1651834110000|2022-05-06 10:48:30|872.06|869.66|872.18|869.78|872.18|869.78|872.06|869.66|0
1651834120000|2022-05-06 10:48:40|872.06|869.66|872.18|869.78|872.18|869.78|871.94|869.54|0
1651834130000|2022-05-06 10:48:50|872.3|869.9|871.82|869.42|872.3|869.9|871.82|869.42|0
1651834140000|2022-05-06 10:49:00|871.94|869.54|872.06|869.66|872.06|869.66|871.94|869.54|0
1651834150000|2022-05-06 10:49:10|871.09|868.69|871.33|868.93|871.33|868.93|870.85|868.45|0
1651834160000|2022-05-06 10:49:20|871.22|868.82|870.61|868.21|871.22|868.82|870.61|868.21|0
1651834170000|2022-05-06 10:49:30|870.74|868.34|870.61|868.21|870.74|868.34|870.61|868.21|0
1651834180000|2022-05-06 10:49:40|870.37|867.97|870.85|868.45|870.85|868.45|870.37|867.97|0
1651834200000|2022-05-06 10:50:00|870.98|868.58|870.85|868.45|870.98|868.58|870.5|868.1|0
1651834210000|2022-05-06 10:50:10|870.61|868.21|870.5|868.1|870.61|868.21|870.5|868.1|0
1651834220000|2022-05-06 10:50:20|870.74|868.34|870.37|867.97|870.74|868.34|870.37|867.97|0
1651834230000|2022-05-06 10:50:30|870.26|867.86|870.26|867.86|870.26|867.86|870.13|867.73|0
1651834240000|2022-05-06 10:50:40|870.5|868.1|870.26|867.86|870.5|868.1|870.13|867.73|0
1651834250000|2022-05-06 10:50:50|870.13|867.73|870.26|867.86|870.26|867.86|870.13|867.73|0
1651834260000|2022-05-06 10:51:00|870.37|867.97|870.61|868.21|870.85|868.45|870.37|867.97|0
1651834270000|2022-05-06 10:51:10|870.5|868.1|870.61|868.21|870.61|868.21|870.5|868.1|0
1651834280000|2022-05-06 10:51:20|870.74|868.34|870.61|868.21|870.74|868.34|870.61|868.21|0
1651834290000|2022-05-06 10:51:30|870.5|868.1|871.09|868.69|871.09|868.69|870.37|867.97|0
1651834300000|2022-05-06 10:51:40|871.33|868.93|872.06|869.66|872.06|869.66|871.33|868.93|0
1651834310000|2022-05-06 10:51:50|871.94|869.54|871.82|869.42|871.94|869.54|871.82|869.42|0
1651834320000|2022-05-06 10:52:00|872.06|869.66|872.66|870.26|873.02|870.62|872.06|869.66|0
1651834330000|2022-05-06 10:52:10|872.42|870.02|873.26|870.86|873.38|870.98|872.42|870.02|0
1651834340000|2022-05-06 10:52:20|873.5|871.1|874.22|871.82|874.46|872.06|873.5|871.1|0
1651834350000|2022-05-06 10:52:30|874.46|872.06|874.59|872.19|874.59|872.19|874.46|872.06|0
1651834360000|2022-05-06 10:52:40|874.7|872.3|874.46|872.06|874.94|872.54|874.46|872.06|0
1651834370000|2022-05-06 10:52:50|874.22|871.82|874.7|872.3|874.7|872.3|874.22|871.82|0
1651834380000|2022-05-06 10:53:00|874.83|872.43|874.46|872.06|874.83|872.43|874.46|872.06|0
1651834390000|2022-05-06 10:53:10|873.74|871.34|874.22|871.82|874.22|871.82|873.74|871.34|0
1651834400000|2022-05-06 10:53:20|874.46|872.06|874.83|872.43|874.94|872.54|874.46|872.06|0
1651834410000|2022-05-06 10:53:30|875.07|872.67|875.18|872.78|875.18|872.78|875.07|872.67|0
1651834420000|2022-05-06 10:53:40|874.83|872.43|873.87|871.47|874.83|872.43|873.87|871.47|0
1651834430000|2022-05-06 10:53:50|873.74|871.34|874.22|871.82|874.22|871.82|873.74|871.34|0
1651834440000|2022-05-06 10:54:00|873.98|871.58|874.7|872.3|874.7|872.3|873.98|871.58|0
1651834450000|2022-05-06 10:54:10|874.46|872.06|874.46|872.06|874.7|872.3|874.46|872.06|0
1651834460000|2022-05-06 10:54:20|874.7|872.3|874.7|872.3|874.7|872.3|874.7|872.3|0
1651834470000|2022-05-06 10:54:30|875.18|872.78|875.67|873.27|875.67|873.27|875.18|872.78|0
1651834480000|2022-05-06 10:54:40|875.43|873.03|874.59|872.19|875.43|873.03|874.59|872.19|0
1651834490000|2022-05-06 10:54:50|874.35|871.95|874.7|872.3|874.7|872.3|874.35|871.95|0
1651834500000|2022-05-06 10:55:00|875.18|872.78|875.43|873.03|875.43|873.03|875.18|872.78|0
1651834510000|2022-05-06 10:55:10|875.18|872.78|875.67|873.27|875.67|873.27|875.18|872.78|0
1651834520000|2022-05-06 10:55:20|875.79|873.39|875.07|872.67|875.79|873.39|875.07|872.67|0
1651834530000|2022-05-06 10:55:30|874.94|872.54|875.18|872.78|875.43|873.03|874.94|872.54|0
1651834540000|2022-05-06 10:55:40|875.31|872.91|875.31|872.91|875.31|872.91|875.18|872.78|0
1651834550000|2022-05-06 10:55:50|875.55|873.15|876.15|873.75|876.15|873.75|875.55|873.15|0
1651834560000|2022-05-06 10:56:00|875.79|873.39|876.63|874.23|877|874.6|875.79|873.39|0
1651834570000|2022-05-06 10:56:10|876.75|874.35|876.63|874.23|876.87|874.47|876.63|874.23|0
1651834580000|2022-05-06 10:56:20|876.51|874.11|876.39|873.99|876.51|874.11|876.39|873.99|0
1651834590000|2022-05-06 10:56:30|876.51|874.11|876.39|873.99|876.51|874.11|876.39|873.99|0
1651834600000|2022-05-06 10:56:40|876.75|874.35|876.75|874.35|876.75|874.35|876.75|874.35|0
1651834610000|2022-05-06 10:56:50|876.87|874.47|876.87|874.47|877|874.6|876.87|874.47|0
1651834620000|2022-05-06 10:57:00|877|874.6|876.63|874.23|877.11|874.71|876.63|874.23|0
1651834630000|2022-05-06 10:57:10|876.39|873.99|876.75|874.35|876.75|874.35|876.39|873.99|0
1651834640000|2022-05-06 10:57:20|876.87|874.47|876.87|874.47|876.87|874.47|876.87|874.47|0
1651834650000|2022-05-06 10:57:30|876.63|874.23|876.63|874.23|876.63|874.23|876.51|874.11|0
1651834660000|2022-05-06 10:57:40|876.75|874.35|877.35|874.95|877.35|874.95|876.75|874.35|0
1651834670000|2022-05-06 10:57:50|877.59|875.19|877.59|875.19|877.59|875.19|877.59|875.19|0
1651834680000|2022-05-06 10:58:00|877.35|874.95|877.35|874.95|877.35|874.95|877.24|874.84|0
1651834690000|2022-05-06 10:58:10|877.59|875.19|877.59|875.19|877.83|875.43|877.59|875.19|0
1651834700000|2022-05-06 10:58:20|877.72|875.32|877.59|875.19|878.07|875.67|877.59|875.19|0
1651834710000|2022-05-06 10:58:30|876.63|874.23|876.63|874.23|876.63|874.23|876.39|873.99|0
1651834720000|2022-05-06 10:58:40|876.87|874.47|876.63|874.23|876.87|874.47|876.63|874.23|0
1651834730000|2022-05-06 10:58:50|876.87|874.47|876.87|874.47|876.87|874.47|876.87|874.47|0
1651834740000|2022-05-06 10:59:00|877.11|874.71|877.11|874.71|877.11|874.71|877.11|874.71|0
1651834750000|2022-05-06 10:59:10|877.35|874.95|876.75|874.35|877.35|874.95|876.75|874.35|0
1651834760000|2022-05-06 10:59:20|876.63|874.23|876.39|873.99|876.63|874.23|876.39|873.99|0
1651834770000|2022-05-06 10:59:30|874.94|872.54|874.22|871.82|874.94|872.54|874.22|871.82|0
1651834780000|2022-05-06 10:59:40|873.98|871.58|873.98|871.58|873.98|871.58|873.98|871.58|0
1651834790000|2022-05-06 10:59:50|873.87|871.47|874.46|872.06|874.46|872.06|873.87|871.47|0
1651834800000|2022-05-06 11:00:00|874.22|871.82|874.7|872.3|874.7|872.3|874.11|871.71|0
1651834810000|2022-05-06 11:00:10|875.67|873.27|875.31|872.91|875.91|873.51|875.31|872.91|0
1651834820000|2022-05-06 11:00:20|875.42|873.02|875.07|872.67|875.55|873.15|874.94|872.54|0
1651834830000|2022-05-06 11:00:30|875.18|872.78|875.42|873.02|875.67|873.27|875.18|872.78|0
1651834840000|2022-05-06 11:00:40|875.67|873.27|876.63|874.23|876.63|874.23|875.67|873.27|0
1651834850000|2022-05-06 11:00:50|876.15|873.75|877.83|875.43|877.83|875.43|876.15|873.75|0
1651834860000|2022-05-06 11:01:00|878.31|875.91|879.52|877.12|879.52|877.12|878.07|875.67|0
1651834870000|2022-05-06 11:01:10|879.28|876.88|879.04|876.64|879.28|876.88|879.04|876.64|0
1651834880000|2022-05-06 11:01:20|879.52|877.12|879.16|876.76|879.52|877.12|879.16|876.76|0
1651834890000|2022-05-06 11:01:30|879.76|877.36|879.76|877.36|879.76|877.36|879.28|876.88|0
1651834900000|2022-05-06 11:01:40|879.52|877.12|879.28|876.88|879.52|877.12|879.28|876.88|0
1651834910000|2022-05-06 11:01:50|879.04|876.64|879.52|877.12|879.76|877.36|879.04|876.64|0
1651834920000|2022-05-06 11:02:00|879.4|877|878.56|876.16|879.4|877|878.56|876.16|0
1651834930000|2022-05-06 11:02:10|878.07|875.67|877.35|874.95|878.07|875.67|877.35|874.95|0
1651834940000|2022-05-06 11:02:20|877.83|875.43|877.35|874.95|877.96|875.56|877.35|874.95|0
1651834950000|2022-05-06 11:02:30|877.72|875.32|877.11|874.71|877.72|875.32|877.11|874.71|0
1651834960000|2022-05-06 11:02:40|876.87|874.47|877.48|875.08|877.48|875.08|876.87|874.47|0
1651834970000|2022-05-06 11:02:50|877.35|874.95|877.35|874.95|877.35|874.95|877.11|874.71|0
1651834980000|2022-05-06 11:03:00|877.59|875.19|877.83|875.43|877.83|875.43|877.59|875.19|0
1651834990000|2022-05-06 11:03:10|877.35|874.95|876.99|874.59|877.35|874.95|876.99|874.59|0
1651835000000|2022-05-06 11:03:20|876.87|874.47|876.63|874.23|876.87|874.47|876.63|874.23|0
1651835010000|2022-05-06 11:03:30|876.15|873.75|876.63|874.23|876.63|874.23|876.15|873.75|0
1651835020000|2022-05-06 11:03:40|876.87|874.47|877.11|874.71|877.11|874.71|876.75|874.35|0
1651835030000|2022-05-06 11:03:50|877.35|874.95|877.35|874.95|877.59|875.19|877.35|874.95|0
1651835040000|2022-05-06 11:04:00|877.48|875.08|877.59|875.19|877.59|875.19|877.48|875.08|0
1651835050000|2022-05-06 11:04:10|877.96|875.56|877.72|875.32|877.96|875.56|877.59|875.19|0
1651835060000|2022-05-06 11:04:20|878.07|875.67|877.96|875.56|878.07|875.67|877.96|875.56|0
1651835070000|2022-05-06 11:04:30|878.2|875.8|878.68|876.28|878.68|876.28|878.2|875.8|0
1651835080000|2022-05-06 11:04:40|878.8|876.4|879.28|876.88|879.28|876.88|878.56|876.16|0
1651835090000|2022-05-06 11:04:50|879.04|876.64|879.64|877.24|879.64|877.24|879.04|876.64|0
1651835100000|2022-05-06 11:05:00|879.52|877.12|879.64|877.24|879.64|877.24|879.4|877|0
1651835110000|2022-05-06 11:05:10|879.52|877.12|879.28|876.88|879.76|877.36|879.28|876.88|0
1651835120000|2022-05-06 11:05:20|879.52|877.12|880.48|878.08|880.48|878.08|879.52|877.12|0
1651835130000|2022-05-06 11:05:30|880.72|878.32|879.28|876.88|880.72|878.32|879.28|876.88|0
1651835140000|2022-05-06 11:05:40|879.4|877|879.88|877.48|879.88|877.48|879.4|877|0
1651835150000|2022-05-06 11:05:50|880.24|877.84|879.76|877.36|880.24|877.84|879.76|877.36|0
1651835160000|2022-05-06 11:06:00|879.52|877.12|879.52|877.12|879.52|877.12|879.4|877|0
1651835170000|2022-05-06 11:06:10|879.76|877.36|879.64|877.24|879.76|877.36|879.64|877.24|0
1651835180000|2022-05-06 11:06:20|879.52|877.12|878.44|876.04|879.52|877.12|878.44|876.04|0
1651835190000|2022-05-06 11:06:30|878.31|875.91|879.04|876.64|879.04|876.64|878.31|875.91|0
1651835200000|2022-05-06 11:06:40|878.92|876.52|878.8|876.4|878.92|876.52|878.8|876.4|0
1651835210000|2022-05-06 11:06:50|878.55|876.15|879.04|876.64|879.28|876.88|878.55|876.15|0
1651835220000|2022-05-06 11:07:00|879.16|876.76|879.28|876.88|879.28|876.88|879.16|876.76|0
1651835230000|2022-05-06 11:07:10|879.76|877.36|879.52|877.12|879.76|877.36|879.52|877.12|0
1651835240000|2022-05-06 11:07:20|879.76|877.36|879.88|877.48|879.88|877.48|879.76|877.36|0
1651835250000|2022-05-06 11:07:30|879.76|877.36|880.13|877.73|880.24|877.84|879.76|877.36|0
1651835260000|2022-05-06 11:07:40|879.88|877.48|879.64|877.24|880|877.6|879.64|877.24|0
1651835270000|2022-05-06 11:07:50|879.28|876.88|878.31|875.91|879.28|876.88|878.07|875.67|0
1651835280000|2022-05-06 11:08:00|878.55|876.15|879.28|876.88|879.28|876.88|878.55|876.15|0
1651835290000|2022-05-06 11:08:10|879.64|877.24|879.52|877.12|879.64|877.24|879.52|877.12|0
1651835300000|2022-05-06 11:08:20|879.28|876.88|880.48|878.08|880.48|878.08|879.28|876.88|0
1651835310000|2022-05-06 11:08:30|880|877.6|880.37|877.97|880.37|877.97|880|877.6|0
1651835320000|2022-05-06 11:08:40|880.24|877.84|880.72|878.32|880.72|878.32|880.24|877.84|0
1651835330000|2022-05-06 11:08:50|880.96|878.56|880.96|878.56|880.96|878.56|880.72|878.32|0
1651835340000|2022-05-06 11:09:00|880.72|878.32|881.45|879.05|881.45|879.05|880.72|878.32|0
1651835350000|2022-05-06 11:09:10|881.69|879.29|882.29|879.89|882.29|879.89|881.69|879.29|0
1651835360000|2022-05-06 11:09:20|881.93|879.53|881.69|879.29|881.93|879.53|881.45|879.05|0
1651835370000|2022-05-06 11:09:30|881.93|879.53|881.69|879.29|881.93|879.53|881.69|879.29|0
1651835380000|2022-05-06 11:09:40|881.45|879.05|881.93|879.53|881.93|879.53|881.45|879.05|0
1651835390000|2022-05-06 11:09:50|881.69|879.29|881.09|878.69|881.69|879.29|881.09|878.69|0
1651835400000|2022-05-06 11:10:00|880.96|878.56|881.45|879.05|881.45|879.05|880.96|878.56|0
1651835410000|2022-05-06 11:10:10|881.21|878.81|881.45|879.05|881.45|879.05|881.09|878.69|0
1651835420000|2022-05-06 11:10:20|881.57|879.17|881.81|879.41|881.81|879.41|881.57|879.17|0
1651835430000|2022-05-06 11:10:30|881.93|879.53|881.69|879.29|881.93|879.53|881.69|879.29|0
1651835440000|2022-05-06 11:10:40|881.45|879.05|881.81|879.41|881.93|879.53|881.45|879.05|0
1651835450000|2022-05-06 11:10:50|882.05|879.65|881.33|878.93|882.05|879.65|881.33|878.93|0
1651835460000|2022-05-06 11:11:00|881.45|879.05|881.69|879.29|881.93|879.53|881.45|879.05|0
1651835470000|2022-05-06 11:11:10|882.17|879.77|882.17|879.77|882.41|880.01|882.17|879.77|0
1651835480000|2022-05-06 11:11:20|882.41|880.01|882.54|880.14|882.65|880.25|882.41|880.01|0
1651835490000|2022-05-06 11:11:30|882.89|880.49|882.89|880.49|882.89|880.49|882.65|880.25|0
1651835500000|2022-05-06 11:11:40|882.78|880.38|881.45|879.05|882.78|880.38|881.45|879.05|0
1651835510000|2022-05-06 11:11:50|881.69|879.29|881.93|879.53|882.17|879.77|881.69|879.29|0
1651835520000|2022-05-06 11:12:00|882.29|879.89|882.78|880.38|882.78|880.38|882.29|879.89|0
1651835530000|2022-05-06 11:12:10|883.13|880.73|882.89|880.49|883.13|880.73|882.89|880.49|0
1651835540000|2022-05-06 11:12:20|882.78|880.38|882.89|880.49|882.89|880.49|882.78|880.38|0
1651835550000|2022-05-06 11:12:30|883.37|880.97|883.37|880.97|884.1|881.7|883.37|880.97|0
1651835560000|2022-05-06 11:12:40|883.98|881.58|884.22|881.82|884.22|881.82|883.98|881.58|0
1651835570000|2022-05-06 11:12:50|884.1|881.7|884.1|881.7|884.1|881.7|883.86|881.46|0
1651835580000|2022-05-06 11:13:00|883.86|881.46|884.1|881.7|884.1|881.7|883.86|881.46|0
1651835590000|2022-05-06 11:13:10|884.34|881.94|883.86|881.46|884.34|881.94|883.86|881.46|0
1651835600000|2022-05-06 11:13:20|884.1|881.7|884.34|881.94|884.34|881.94|884.1|881.7|0
1651835610000|2022-05-06 11:13:30|884.1|881.7|884.1|881.7|884.1|881.7|884.1|881.7|0
1651835620000|2022-05-06 11:13:40|884.82|882.42|885.06|882.66|885.06|882.66|884.71|882.31|0
1651835630000|2022-05-06 11:13:50|885.3|882.9|885.3|882.9|885.3|882.9|885.3|882.9|0
1651835640000|2022-05-06 11:14:00|885.06|882.66|884.71|882.31|885.06|882.66|884.71|882.31|0
1651835650000|2022-05-06 11:14:10|884.82|882.42|884.82|882.42|884.82|882.42|884.82|882.42|0
1651835660000|2022-05-06 11:14:20|884.71|882.31|885.19|882.79|885.19|882.79|884.71|882.31|0
1651835670000|2022-05-06 11:14:30|885.06|882.66|885.06|882.66|885.06|882.66|885.06|882.66|0
1651835680000|2022-05-06 11:14:40|885.19|882.79|885.67|883.27|886.27|883.87|885.19|882.79|0
1651835690000|2022-05-06 11:14:50|885.55|883.15|885.55|883.15|885.67|883.27|885.55|883.15|0
1651835700000|2022-05-06 11:15:00|885.3|882.9|885.55|883.15|885.55|883.15|885.3|882.9|0
1651835710000|2022-05-06 11:15:10|885.43|883.03|885.55|883.15|885.55|883.15|885.43|883.03|0
1651835720000|2022-05-06 11:15:20|885.67|883.27|885.19|882.79|885.79|883.39|885.19|882.79|0
1651835730000|2022-05-06 11:15:30|885.3|882.9|885.19|882.79|885.3|882.9|885.19|882.79|0
1651835740000|2022-05-06 11:15:40|885.3|882.9|885.3|882.9|885.3|882.9|885.3|882.9|0
1651835750000|2022-05-06 11:15:50|885.06|882.66|885.55|883.15|885.55|883.15|885.06|882.66|0
1651835760000|2022-05-06 11:16:00|886.27|883.87|887.23|884.83|887.72|885.32|886.27|883.87|0
1651835770000|2022-05-06 11:16:10|886.99|884.59|886.51|884.11|886.99|884.59|886.51|884.11|0
1651835780000|2022-05-06 11:16:20|886.03|883.63|886.03|883.63|886.39|883.99|886.03|883.63|0
1651835790000|2022-05-06 11:16:30|885.67|883.27|886.03|883.63|886.03|883.63|885.67|883.27|0
1651835800000|2022-05-06 11:16:40|885.91|883.51|885.3|882.9|886.27|883.87|885.3|882.9|0
1651835810000|2022-05-06 11:16:50|885.43|883.03|886.15|883.75|886.15|883.75|885.43|883.03|0
1651835820000|2022-05-06 11:17:00|886.03|883.63|886.03|883.63|886.51|884.11|886.03|883.63|0
1651835830000|2022-05-06 11:17:10|885.91|883.51|885.3|882.9|885.91|883.51|885.3|882.9|0
1651835840000|2022-05-06 11:17:20|885.54|883.14|885.06|882.66|885.54|883.14|885.06|882.66|0
1651835850000|2022-05-06 11:17:30|885.19|882.79|885.79|883.39|885.79|883.39|885.19|882.79|0
1651835860000|2022-05-06 11:17:40|885.54|883.14|886.38|883.98|886.38|883.98|885.54|883.14|0
1651835870000|2022-05-06 11:17:50|886.14|883.74|886.51|884.11|886.51|884.11|886.14|883.74|0
1651835880000|2022-05-06 11:18:00|886.62|884.22|886.38|883.98|886.62|884.22|886.38|883.98|0
1651835890000|2022-05-06 11:18:10|886.83|884.43|886.1|883.7|886.83|884.43|886.1|883.7|0
1651835900000|2022-05-06 11:18:20|886.34|883.94|886.82|884.42|886.82|884.42|886.34|883.94|0
1651835910000|2022-05-06 11:18:30|887.3|884.9|887.54|885.14|887.78|885.38|887.3|884.9|0
1651835920000|2022-05-06 11:18:40|887.3|884.9|886.82|884.42|887.3|884.9|886.82|884.42|0
1651835930000|2022-05-06 11:18:50|886.95|884.55|887.19|884.79|887.19|884.79|886.95|884.55|0
1651835940000|2022-05-06 11:19:00|887.06|884.66|887.3|884.9|887.3|884.9|887.06|884.66|0
1651835950000|2022-05-06 11:19:10|887.43|885.03|887.3|884.9|887.43|885.03|887.3|884.9|0
1651835960000|2022-05-06 11:19:20|887.06|884.66|887.19|884.79|887.19|884.79|887.06|884.66|0
1651835970000|2022-05-06 11:19:30|887.3|884.9|886.58|884.18|887.3|884.9|886.58|884.18|0
1651835980000|2022-05-06 11:19:40|886.34|883.94|886.58|884.18|886.58|884.18|886.34|883.94|0
1651835990000|2022-05-06 11:19:50|886.71|884.31|887.78|885.38|887.78|885.38|886.71|884.31|0
1651836000000|2022-05-06 11:20:00|887.54|885.14|886.82|884.42|887.54|885.14|886.82|884.42|0
1651836010000|2022-05-06 11:20:10|886.71|884.31|886.71|884.31|886.71|884.31|886.71|884.31|0
1651836020000|2022-05-06 11:20:20|886.22|883.82|886.34|883.94|886.34|883.94|886.22|883.82|0
1651836030000|2022-05-06 11:20:30|886.1|883.7|885.74|883.34|886.1|883.7|885.74|883.34|0
1651836040000|2022-05-06 11:20:40|885.14|882.74|885.14|882.74|885.38|882.98|885.14|882.74|0
1651836050000|2022-05-06 11:20:50|885.62|883.22|886.1|883.7|886.1|883.7|885.62|883.22|0
1651836060000|2022-05-06 11:21:00|885.98|883.58|885.26|882.86|885.98|883.58|885.26|882.86|0
1651836070000|2022-05-06 11:21:10|884.9|882.5|885.14|882.74|885.14|882.74|884.66|882.26|0
1651836080000|2022-05-06 11:21:20|884.9|882.5|884.66|882.26|884.9|882.5|884.66|882.26|0
1651836090000|2022-05-06 11:21:30|884.54|882.14|884.66|882.26|884.66|882.26|884.42|882.02|0
1651836100000|2022-05-06 11:21:40|884.42|882.02|883.45|881.05|884.42|882.02|883.45|881.05|0
1651836110000|2022-05-06 11:21:50|883.69|881.29|884.3|881.9|884.3|881.9|883.69|881.29|0
1651836120000|2022-05-06 11:22:00|884.42|882.02|883.69|881.29|884.42|882.02|883.69|881.29|0
1651836130000|2022-05-06 11:22:10|883.82|881.42|884.17|881.77|884.17|881.77|883.82|881.42|0
1651836140000|2022-05-06 11:22:20|883.93|881.53|884.06|881.66|884.06|881.66|883.93|881.53|0
1651836150000|2022-05-06 11:22:30|884.17|881.77|884.9|882.5|884.9|882.5|884.17|881.77|0
1651836160000|2022-05-06 11:22:40|885.14|882.74|886.1|883.7|886.1|883.7|885.14|882.74|0
1651836170000|2022-05-06 11:22:50|885.86|883.46|886.34|883.94|886.34|883.94|885.74|883.34|0
1651836180000|2022-05-06 11:23:00|886.46|884.06|886.58|884.18|886.58|884.18|886.46|884.06|0
1651836190000|2022-05-06 11:23:10|886.82|884.42|886.58|884.18|887.06|884.66|886.58|884.18|0
1651836200000|2022-05-06 11:23:20|886.46|884.06|886.46|884.06|886.46|884.06|886.46|884.06|0
1651836210000|2022-05-06 11:23:30|886.1|883.7|886.1|883.7|886.22|883.82|886.1|883.7|0
1651836220000|2022-05-06 11:23:40|885.5|883.1|885.62|883.22|885.86|883.46|885.5|883.1|0
1651836230000|2022-05-06 11:23:50|885.5|883.1|885.5|883.1|885.5|883.1|885.5|883.1|0
1651836240000|2022-05-06 11:24:00|885.74|883.34|885.14|882.74|885.74|883.34|885.14|882.74|0
1651836250000|2022-05-06 11:24:10|884.9|882.5|885.02|882.62|885.14|882.74|884.9|882.5|0
1651836260000|2022-05-06 11:24:20|884.66|882.26|884.17|881.77|884.66|882.26|884.17|881.77|0
1651836270000|2022-05-06 11:24:30|884.41|882.01|883.69|881.29|884.41|882.01|883.69|881.29|0
1651836280000|2022-05-06 11:24:40|883.82|881.42|883.93|881.53|883.93|881.53|883.82|881.42|0
1651836290000|2022-05-06 11:24:50|884.17|881.77|884.41|882.01|884.41|882.01|884.17|881.77|0
1651836300000|2022-05-06 11:25:00|884.3|881.9|884.9|882.5|884.9|882.5|884.3|881.9|0
1651836310000|2022-05-06 11:25:10|885.98|883.58|885.86|883.46|885.98|883.58|885.38|882.98|0
1651836320000|2022-05-06 11:25:20|886.34|883.94|885.98|883.58|886.34|883.94|885.98|883.58|0
1651836330000|2022-05-06 11:25:30|886.1|883.7|886.22|883.82|886.34|883.94|886.1|883.7|0
1651836340000|2022-05-06 11:25:40|886.1|883.7|886.46|884.06|886.46|884.06|886.1|883.7|0
1651836350000|2022-05-06 11:25:50|886.58|884.18|886.46|884.06|886.58|884.18|886.34|883.94|0
1651836360000|2022-05-06 11:26:00|886.71|884.31|886.58|884.18|887.78|885.38|886.58|884.18|0
1651836370000|2022-05-06 11:26:10|886.71|884.31|887.19|884.79|887.19|884.79|886.71|884.31|0
1651836380000|2022-05-06 11:26:20|886.95|884.55|885.74|883.34|886.95|884.55|885.74|883.34|0
1651836390000|2022-05-06 11:26:30|886.1|883.7|886.1|883.7|886.1|883.7|885.62|883.22|0
1651836400000|2022-05-06 11:26:40|886.34|883.94|886.34|883.94|886.34|883.94|886.1|883.7|0
1651836410000|2022-05-06 11:26:50|886.58|884.18|886.58|884.18|886.58|884.18|886.58|884.18|0
1651836420000|2022-05-06 11:27:00|886.34|883.94|886.82|884.42|887.06|884.66|886.34|883.94|0
1651836430000|2022-05-06 11:27:10|886.71|884.31|886.58|884.18|886.82|884.42|886.58|884.18|0
1651836440000|2022-05-06 11:27:20|886.1|883.7|886.82|884.42|886.82|884.42|886.1|883.7|0
1651836450000|2022-05-06 11:27:30|886.71|884.31|886.82|884.42|886.82|884.42|886.71|884.31|0
1651836470000|2022-05-06 11:27:50|886.22|883.82|885.86|883.46|886.22|883.82|885.86|883.46|0
1651836480000|2022-05-06 11:28:00|886.7|884.3|886.58|884.18|886.7|884.3|886.58|884.18|0
1651836490000|2022-05-06 11:28:10|886.1|883.7|885.74|883.34|886.1|883.7|885.62|883.22|0
1651836500000|2022-05-06 11:28:20|885.38|882.98|886.22|883.82|886.22|883.82|885.38|882.98|0
1651836510000|2022-05-06 11:28:30|886.1|883.7|885.62|883.22|886.1|883.7|885.62|883.22|0
1651836520000|2022-05-06 11:28:40|885.86|883.46|885.86|883.46|886.1|883.7|885.86|883.46|0
1651836530000|2022-05-06 11:28:50|886.1|883.7|886.1|883.7|886.1|883.7|886.1|883.7|0
1651836540000|2022-05-06 11:29:00|886.22|883.82|886.22|883.82|886.22|883.82|886.22|883.82|0
1651836550000|2022-05-06 11:29:10|885.74|883.34|885.62|883.22|885.74|883.34|885.38|882.98|0
1651836560000|2022-05-06 11:29:20|885.86|883.46|885.74|883.34|885.98|883.58|885.62|883.22|0
1651836570000|2022-05-06 11:29:30|885.62|883.22|885.86|883.46|885.86|883.46|885.62|883.22|0
1651836580000|2022-05-06 11:29:40|886.1|883.7|886.46|884.06|886.58|884.18|885.98|883.58|0
1651836590000|2022-05-06 11:29:50|886.58|884.18|886.7|884.3|886.7|884.3|886.58|884.18|0
1651836600000|2022-05-06 11:30:00|887.06|884.66|886.58|884.18|887.06|884.66|886.34|883.94|0
1651836610000|2022-05-06 11:30:10|886.34|883.94|886.58|884.18|886.58|884.18|886.1|883.7|0
1651836620000|2022-05-06 11:30:20|887.06|884.66|888.51|886.11|888.51|886.11|887.06|884.66|0
1651836630000|2022-05-06 11:30:30|888.02|885.62|888.26|885.86|888.51|886.11|888.02|885.62|0
1651836640000|2022-05-06 11:30:40|888.75|886.35|888.87|886.47|888.87|886.47|888.39|885.99|0
1651836650000|2022-05-06 11:30:50|889.11|886.71|889.23|886.83|889.71|887.31|889.11|886.71|0
1651836660000|2022-05-06 11:31:00|889.59|887.19|890.19|887.79|890.19|887.79|889.23|886.83|0
1651836670000|2022-05-06 11:31:10|890.67|888.27|888.99|886.59|890.67|888.27|888.99|886.59|0
1651836680000|2022-05-06 11:31:20|889.71|887.31|889.71|887.31|889.71|887.31|889.71|887.31|0
1651836690000|2022-05-06 11:31:30|889.47|887.07|889.23|886.83|889.47|887.07|888.99|886.59|0
1651836700000|2022-05-06 11:31:40|889.47|887.07|889.71|887.31|889.71|887.31|889.35|886.95|0
1651836710000|2022-05-06 11:31:50|889.95|887.55|889.71|887.31|889.95|887.55|889.71|887.31|0
1651836720000|2022-05-06 11:32:00|889.47|887.07|889.11|886.71|889.47|887.07|888.63|886.23|0
1651836730000|2022-05-06 11:32:10|889.47|887.07|888.5|886.1|889.47|887.07|888.5|886.1|0
1651836740000|2022-05-06 11:32:20|888.75|886.35|888.99|886.59|888.99|886.59|888.75|886.35|0
1651836750000|2022-05-06 11:32:30|888.75|886.35|888.02|885.62|888.75|886.35|888.02|885.62|0
1651836760000|2022-05-06 11:32:40|887.78|885.38|887.16|884.76|887.91|885.51|887.16|884.76|0
1651836770000|2022-05-06 11:32:50|887.29|884.89|887.16|884.76|887.29|884.89|887.16|884.76|0
1651836780000|2022-05-06 11:33:00|887.29|884.89|887.16|884.76|887.4|885|887.16|884.76|0
1651836790000|2022-05-06 11:33:10|886.92|884.52|886.68|884.28|886.92|884.52|886.68|884.28|0
1651836800000|2022-05-06 11:33:20|886.81|884.41|887.16|884.76|887.16|884.76|886.81|884.41|0
1651836810000|2022-05-06 11:33:30|887.64|885.24|887.88|885.48|887.88|885.48|887.64|885.24|0
1651836820000|2022-05-06 11:33:40|887.64|885.24|887.88|885.48|888.01|885.61|887.4|885|0
1651836830000|2022-05-06 11:33:50|888.12|885.72|887.88|885.48|888.12|885.72|887.64|885.24|0
1651836840000|2022-05-06 11:34:00|888.01|885.61|887.64|885.24|888.01|885.61|887.4|885|0
1651836850000|2022-05-06 11:34:10|887.77|885.37|887.29|884.89|887.88|885.48|887.29|884.89|0
1651836860000|2022-05-06 11:34:20|886.81|884.41|886.68|884.28|886.92|884.52|886.68|884.28|0
1651836870000|2022-05-06 11:34:30|886.57|884.17|886.68|884.28|886.68|884.28|886.57|884.17|0
1651836880000|2022-05-06 11:34:40|886.81|884.41|886.68|884.28|886.81|884.41|886.68|884.28|0
1651836890000|2022-05-06 11:34:50|885.96|883.56|885.96|883.56|885.96|883.56|885.96|883.56|0
1651836900000|2022-05-06 11:35:00|885.72|883.32|885.24|882.84|885.72|883.32|885.24|882.84|0
1651836910000|2022-05-06 11:35:10|885|882.6|885|882.6|885|882.6|884.52|882.12|0
1651836920000|2022-05-06 11:35:20|885.12|882.72|885.12|882.72|885.24|882.84|884.76|882.36|0
1651836930000|2022-05-06 11:35:30|885.24|882.84|885.48|883.08|885.48|883.08|885.24|882.84|0
1651836940000|2022-05-06 11:35:40|885.96|883.56|886.33|883.93|886.33|883.93|885.96|883.56|0
1651836950000|2022-05-06 11:35:50|886.68|884.28|887.4|885|887.4|885|886.68|884.28|0
1651836960000|2022-05-06 11:36:00|887.64|885.24|887.88|885.48|887.88|885.48|887.53|885.13|0
1651836970000|2022-05-06 11:36:10|887.64|885.24|887.29|884.89|887.64|885.24|887.29|884.89|0
1651836980000|2022-05-06 11:36:20|886.92|884.52|887.53|885.13|887.53|885.13|886.92|884.52|0
1651836990000|2022-05-06 11:36:30|887.88|885.48|887.88|885.48|887.88|885.48|887.88|885.48|0
1651837000000|2022-05-06 11:36:40|888.25|885.85|887.88|885.48|888.25|885.85|887.88|885.48|0
1651837010000|2022-05-06 11:36:50|888.12|885.72|887.88|885.48|888.12|885.72|887.88|885.48|0
1651837020000|2022-05-06 11:37:00|888.12|885.72|888.01|885.61|888.12|885.72|887.88|885.48|0
1651837030000|2022-05-06 11:37:10|886.92|884.52|885.84|883.44|887.16|884.76|885.84|883.44|0
1651837040000|2022-05-06 11:37:20|885.72|883.32|886.2|883.8|886.2|883.8|885.72|883.32|0
1651837050000|2022-05-06 11:37:30|885.96|883.56|884.52|882.12|885.96|883.56|884.52|882.12|0
1651837060000|2022-05-06 11:37:40|884.64|882.24|884.04|881.64|884.64|882.24|884.04|881.64|0
1651837070000|2022-05-06 11:37:50|883.68|881.28|883.8|881.4|883.8|881.4|883.68|881.28|0
1651837080000|2022-05-06 11:38:00|883.55|881.15|884.04|881.64|884.16|881.76|883.55|881.15|0
1651837090000|2022-05-06 11:38:10|884.28|881.88|884.04|881.64|884.28|881.88|884.04|881.64|0
1651837110000|2022-05-06 11:38:30|884.52|882.12|884.52|882.12|884.52|882.12|884.4|882|0
1651837120000|2022-05-06 11:38:40|884.28|881.88|883.92|881.52|884.64|882.24|883.92|881.52|0
1651837130000|2022-05-06 11:38:50|883.8|881.4|883.07|880.67|883.8|881.4|883.07|880.67|0
1651837140000|2022-05-06 11:39:00|882.96|880.56|883.31|880.91|883.31|880.91|882.96|880.56|0
1651837150000|2022-05-06 11:39:10|882.96|880.56|883.55|881.15|883.55|881.15|882.96|880.56|0
1651837160000|2022-05-06 11:39:20|884.04|881.64|883.92|881.52|884.04|881.64|883.8|881.4|0
1651837170000|2022-05-06 11:39:30|883.8|881.4|884.04|881.64|884.04|881.64|883.8|881.4|0
1651837180000|2022-05-06 11:39:40|883.8|881.4|883.55|881.15|883.8|881.4|883.55|881.15|0
1651837190000|2022-05-06 11:39:50|883.44|881.04|882.83|880.43|883.55|881.15|882.83|880.43|0
1651837200000|2022-05-06 11:40:00|883.07|880.67|882.59|880.19|883.07|880.67|882.59|880.19|0
1651837210000|2022-05-06 11:40:10|882.72|880.32|883.07|880.67|883.07|880.67|882.72|880.32|0
1651837220000|2022-05-06 11:40:20|883.31|880.91|883.92|881.52|883.92|881.52|883.31|880.91|0
1651837230000|2022-05-06 11:40:30|883.55|881.15|883.07|880.67|883.55|881.15|883.07|880.67|0
1651837240000|2022-05-06 11:40:40|883.31|880.91|883.55|881.15|883.55|881.15|883.31|880.91|0
1651837250000|2022-05-06 11:40:50|884.04|881.64|884.28|881.88|884.28|881.88|884.04|881.64|0
1651837260000|2022-05-06 11:41:00|884.16|881.76|884.16|881.76|884.28|881.88|883.92|881.52|0
1651837270000|2022-05-06 11:41:10|884.04|881.64|883.31|880.91|884.04|881.64|883.31|880.91|0
1651837280000|2022-05-06 11:41:20|882.83|880.43|882.96|880.56|883.2|880.8|882.83|880.43|0
1651837290000|2022-05-06 11:41:30|882.83|880.43|882.83|880.43|883.07|880.67|882.83|880.43|0
1651837300000|2022-05-06 11:41:40|882.96|880.56|882.59|880.19|883.07|880.67|882.59|880.19|0
1651837310000|2022-05-06 11:41:50|882.35|879.95|882.48|880.08|882.48|880.08|882.35|879.95|0
1651837320000|2022-05-06 11:42:00|882|879.6|881.63|879.23|882|879.6|881.39|878.99|0
1651837330000|2022-05-06 11:42:10|881.76|879.36|881.52|879.12|881.87|879.47|881.52|879.12|0
1651837340000|2022-05-06 11:42:20|881.63|879.23|882.11|879.71|882.11|879.71|881.63|879.23|0
1651837350000|2022-05-06 11:42:30|882.24|879.84|882.48|880.08|882.48|880.08|881.87|879.47|0
1651837360000|2022-05-06 11:42:40|882.35|879.95|882.48|880.08|882.48|880.08|882.35|879.95|0
1651837370000|2022-05-06 11:42:50|882.83|880.43|882.35|879.95|882.83|880.43|882.35|879.95|0
1651837380000|2022-05-06 11:43:00|882.59|880.19|882.83|880.43|882.83|880.43|882.59|880.19|0
1651837390000|2022-05-06 11:43:10|883.07|880.67|883.31|880.91|883.31|880.91|883.07|880.67|0
1651837400000|2022-05-06 11:43:20|883.07|880.67|882.59|880.19|883.31|880.91|882.59|880.19|0
1651837410000|2022-05-06 11:43:30|882.72|880.32|882.59|880.19|882.72|880.32|882.59|880.19|0
1651837420000|2022-05-06 11:43:40|882.83|880.43|882.11|879.71|882.83|880.43|882.11|879.71|0
1651837430000|2022-05-06 11:43:50|881.76|879.36|881.63|879.23|881.87|879.47|881.63|879.23|0
1651837440000|2022-05-06 11:44:00|881.76|879.36|881.63|879.23|881.76|879.36|881.63|879.23|0
1651837450000|2022-05-06 11:44:10|881.52|879.12|881.87|879.47|881.87|879.47|881.39|878.99|0
1651837460000|2022-05-06 11:44:20|882.11|879.71|881.87|879.47|882.11|879.71|881.39|878.99|0
1651837470000|2022-05-06 11:44:30|882.11|879.71|882.24|879.84|882.59|880.19|882.11|879.71|0
1651837480000|2022-05-06 11:44:40|882.35|879.95|881.87|879.47|882.35|879.95|881.87|879.47|0
1651837490000|2022-05-06 11:44:50|881.63|879.23|881.28|878.88|881.63|879.23|881.28|878.88|0
1651837500000|2022-05-06 11:45:00|881.15|878.75|881.63|879.23|881.63|879.23|881.15|878.75|0
1651837510000|2022-05-06 11:45:10|881.87|879.47|883.07|880.67|883.07|880.67|881.87|879.47|0
1651837520000|2022-05-06 11:45:20|882.96|880.56|882.72|880.32|882.96|880.56|882.59|880.19|0
1651837530000|2022-05-06 11:45:30|882.35|879.95|881.87|879.47|882.35|879.95|881.87|879.47|0
1651837540000|2022-05-06 11:45:40|882.11|879.71|881.87|879.47|882.24|879.84|881.87|879.47|0
1651837550000|2022-05-06 11:45:50|882|879.6|881.76|879.36|882|879.6|881.76|879.36|0
1651837560000|2022-05-06 11:46:00|881.63|879.23|881.76|879.36|881.87|879.47|881.63|879.23|0
1651837570000|2022-05-06 11:46:10|882|879.6|882.48|880.08|882.48|880.08|882|879.6|0
1651837580000|2022-05-06 11:46:20|882.35|879.95|882.24|879.84|882.35|879.95|882|879.6|0
1651837590000|2022-05-06 11:46:30|882.48|880.08|882.59|880.19|882.59|880.19|882.48|880.08|0
1651837600000|2022-05-06 11:46:40|882.83|880.43|882.35|879.95|882.83|880.43|882.35|879.95|0
1651837610000|2022-05-06 11:46:50|881.87|879.47|881.87|879.47|881.87|879.47|881.63|879.23|0
1651837620000|2022-05-06 11:47:00|882.11|879.71|881.87|879.47|882.11|879.71|881.87|879.47|0
1651837630000|2022-05-06 11:47:10|882.35|879.95|882.24|879.84|882.35|879.95|882.11|879.71|0
1651837640000|2022-05-06 11:47:20|882.59|880.19|882.59|880.19|882.83|880.43|882.59|880.19|0
1651837650000|2022-05-06 11:47:30|882.48|880.08|882.59|880.19|882.59|880.19|882.24|879.84|0
1651837660000|2022-05-06 11:47:40|882.48|880.08|882.59|880.19|882.72|880.32|882.48|880.08|0
1651837670000|2022-05-06 11:47:50|882.48|880.08|882|879.6|882.48|880.08|882|879.6|0
1651837680000|2022-05-06 11:48:00|881.63|879.23|882.11|879.71|882.11|879.71|881.63|879.23|0
1651837690000|2022-05-06 11:48:10|882.24|879.84|882.59|880.19|882.59|880.19|882.24|879.84|0
1651837710000|2022-05-06 11:48:30|882.35|879.95|881.63|879.23|882.35|879.95|881.63|879.23|0
1651837720000|2022-05-06 11:48:40|881.87|879.47|881.87|879.47|881.87|879.47|881.87|879.47|0
1651837730000|2022-05-06 11:48:50|881.63|879.23|881.63|879.23|881.63|879.23|881.63|879.23|0
1651837740000|2022-05-06 11:49:00|881.87|879.47|882.24|879.84|882.24|879.84|881.87|879.47|0
1651837750000|2022-05-06 11:49:10|882.35|879.95|882.35|879.95|882.35|879.95|882.11|879.71|0
1651837760000|2022-05-06 11:49:20|882.48|880.08|882.83|880.43|882.83|880.43|882.35|879.95|0
1651837770000|2022-05-06 11:49:30|882.72|880.32|883.07|880.67|883.07|880.67|882.72|880.32|0
1651837790000|2022-05-06 11:49:50|882.59|880.19|883.07|880.67|883.07|880.67|882.59|880.19|0
1651837800000|2022-05-06 11:50:00|882.72|880.32|882.11|879.71|882.72|880.32|882.11|879.71|0
1651837810000|2022-05-06 11:50:10|882.59|880.19|882.48|880.08|882.59|880.19|882.48|880.08|0
1651837820000|2022-05-06 11:50:20|882.24|879.84|882.35|879.95|882.35|879.95|882.24|879.84|0
1651837830000|2022-05-06 11:50:30|882.11|879.71|882.59|880.19|882.59|880.19|882.11|879.71|0
1651837840000|2022-05-06 11:50:40|882.72|880.32|882.83|880.43|882.83|880.43|882.59|880.19|0
1651837850000|2022-05-06 11:50:50|883.07|880.67|882.83|880.43|883.07|880.67|882.83|880.43|0
1651837870000|2022-05-06 11:51:10|882.59|880.19|881.87|879.47|882.59|880.19|881.87|879.47|0
1651837880000|2022-05-06 11:51:20|882.11|879.71|882.35|879.95|882.35|879.95|882.11|879.71|0
1651837890000|2022-05-06 11:51:30|882.48|880.08|883.31|880.91|883.31|880.91|882.48|880.08|0
1651837900000|2022-05-06 11:51:40|883.44|881.04|883.55|881.15|883.55|881.15|883.31|880.91|0
1651837910000|2022-05-06 11:51:50|883.79|881.39|883.79|881.39|883.92|881.52|883.79|881.39|0
1651837920000|2022-05-06 11:52:00|883.55|881.15|883.55|881.15|883.55|881.15|883.44|881.04|0
1651837930000|2022-05-06 11:52:10|883.31|880.91|883.07|880.67|883.31|880.91|883.07|880.67|0
1651837950000|2022-05-06 11:52:30|883.31|880.91|883.07|880.67|883.31|880.91|883.07|880.67|0
1651837960000|2022-05-06 11:52:40|882.83|880.43|882.11|879.71|882.83|880.43|882.11|879.71|0
1651837970000|2022-05-06 11:52:50|882.35|879.95|882.11|879.71|882.35|879.95|882.11|879.71|0
1651837980000|2022-05-06 11:53:00|882|879.6|882.48|880.08|882.83|880.43|882|879.6|0
1651837990000|2022-05-06 11:53:10|882.35|879.95|882.83|880.43|882.83|880.43|882.35|879.95|0
1651838000000|2022-05-06 11:53:20|882.59|880.19|882.11|879.71|882.59|880.19|882.11|879.71|0
1651838010000|2022-05-06 11:53:30|882.35|879.95|882|879.6|882.35|879.95|882|879.6|0
1651838020000|2022-05-06 11:53:40|881.87|879.47|881.87|879.47|882|879.6|881.87|879.47|0
1651838030000|2022-05-06 11:53:50|881.76|879.36|881.76|879.36|881.87|879.47|881.76|879.36|0
1651838040000|2022-05-06 11:54:00|881.87|879.47|882.59|880.19|882.59|880.19|881.87|879.47|0
1651838050000|2022-05-06 11:54:10|882.48|880.08|882.59|880.19|882.59|880.19|882.48|880.08|0
1651838060000|2022-05-06 11:54:20|882.83|880.43|883.31|880.91|883.31|880.91|882.83|880.43|0
1651838080000|2022-05-06 11:54:40|883.2|880.8|882.83|880.43|883.2|880.8|882.59|880.19|0
1651838090000|2022-05-06 11:54:50|883.07|880.67|882.96|880.56|883.07|880.67|882.83|880.43|0
1651838100000|2022-05-06 11:55:00|882.83|880.43|882.48|880.08|882.83|880.43|882.35|879.95|0
1651838110000|2022-05-06 11:55:10|882.59|880.19|882|879.6|882.59|880.19|882|879.6|0
1651838120000|2022-05-06 11:55:20|881.87|879.47|882|879.6|882|879.6|881.87|879.47|0
1651838130000|2022-05-06 11:55:30|882.11|879.71|881.87|879.47|882.35|879.95|881.87|879.47|0
1651838140000|2022-05-06 11:55:40|881.39|878.99|880.91|878.51|881.39|878.99|880.91|878.51|0
1651838150000|2022-05-06 11:55:50|880.55|878.15|879.95|877.55|880.55|878.15|879.95|877.55|0
1651838160000|2022-05-06 11:56:00|879.71|877.31|879.47|877.07|879.71|877.31|879.47|877.07|0
1651838170000|2022-05-06 11:56:10|879.23|876.83|879.23|876.83|879.23|876.83|878.99|876.59|0
1651838180000|2022-05-06 11:56:20|879.47|877.07|879.95|877.55|879.95|877.55|879.47|877.07|0
1651838190000|2022-05-06 11:56:30|880.19|877.79|880.31|877.91|880.43|878.03|880.19|877.79|0
1651838200000|2022-05-06 11:56:40|880.55|878.15|880.43|878.03|880.55|878.15|880.31|877.91|0
1651838210000|2022-05-06 11:56:50|880.67|878.27|880.67|878.27|880.67|878.27|880.55|878.15|0
1651838220000|2022-05-06 11:57:00|880.91|878.51|881.39|878.99|881.39|878.99|880.91|878.51|0
1651838230000|2022-05-06 11:57:10|881.63|879.23|881.63|879.23|881.63|879.23|881.63|879.23|0
1651838240000|2022-05-06 11:57:20|881.87|879.47|881.87|879.47|882.59|880.19|881.87|879.47|0
1651838250000|2022-05-06 11:57:30|882.24|879.84|881.87|879.47|882.24|879.84|881.87|879.47|0
1651838260000|2022-05-06 11:57:40|882|879.6|883.92|881.52|883.92|881.52|882|879.6|0
1651838270000|2022-05-06 11:57:50|883.55|881.15|883.2|880.8|883.55|881.15|883.2|880.8|0
1651838280000|2022-05-06 11:58:00|883.31|880.91|883.31|880.91|883.31|880.91|883.07|880.67|0
1651838290000|2022-05-06 11:58:10|883.44|881.04|883.2|880.8|883.44|881.04|883.07|880.67|0
1651838300000|2022-05-06 11:58:20|883.07|880.67|883.07|880.67|883.44|881.04|883.07|880.67|0
1651838310000|2022-05-06 11:58:30|882.83|880.43|882.72|880.32|882.83|880.43|882.59|880.19|0
1651838320000|2022-05-06 11:58:40|882.96|880.56|883.07|880.67|883.07|880.67|882.96|880.56|0
1651838330000|2022-05-06 11:58:50|882.83|880.43|882.59|880.19|882.83|880.43|882.59|880.19|0
1651838340000|2022-05-06 11:59:00|882.11|879.71|881.87|879.47|882.11|879.71|881.87|879.47|0
1651838350000|2022-05-06 11:59:10|881.39|878.99|881.63|879.23|881.76|879.36|881.39|878.99|0
1651838360000|2022-05-06 11:59:20|881.39|878.99|881.27|878.87|881.39|878.99|881.15|878.75|0
1651838370000|2022-05-06 11:59:30|881.15|878.75|881.15|878.75|881.15|878.75|881.15|878.75|0
1651838380000|2022-05-06 11:59:40|881.03|878.63|880.91|878.51|881.03|878.63|880.91|878.51|0
1651838390000|2022-05-06 11:59:50|880.19|877.79|880.67|878.27|880.67|878.27|880.07|877.67|0
1651838400000|2022-05-06 12:00:00|881.39|878.99|881.15|878.75|881.63|879.23|880.67|878.27|0
1651838410000|2022-05-06 12:00:10|881.39|878.99|881.39|878.99|881.51|879.11|881.39|878.99|0
1651838420000|2022-05-06 12:00:20|881.63|879.23|881.39|878.99|881.63|879.23|881.39|878.99|0
1651838430000|2022-05-06 12:00:30|881.63|879.23|880.91|878.51|881.63|879.23|880.91|878.51|0
1651838440000|2022-05-06 12:00:40|880.55|878.15|880.19|877.79|880.55|878.15|880.07|877.67|0
1651838450000|2022-05-06 12:00:50|880.43|878.03|881.15|878.75|881.15|878.75|880.43|878.03|0
1651838460000|2022-05-06 12:01:00|880.67|878.27|880.67|878.27|880.67|878.27|880.19|877.79|0
1651838470000|2022-05-06 12:01:10|880.55|878.15|880.43|878.03|880.67|878.27|880.43|878.03|0
1651838480000|2022-05-06 12:01:20|880.67|878.27|880.55|878.15|880.67|878.27|880.55|878.15|0
1651838490000|2022-05-06 12:01:30|880.43|878.03|880.67|878.27|880.91|878.51|880.43|878.03|0
1651838500000|2022-05-06 12:01:40|880.43|878.03|880.43|878.03|880.55|878.15|880.43|878.03|0
1651838510000|2022-05-06 12:01:50|880.19|877.79|880.67|878.27|880.67|878.27|880.19|877.79|0
1651838520000|2022-05-06 12:02:00|881.03|878.63|880.43|878.03|881.03|878.63|880.43|878.03|0
1651838530000|2022-05-06 12:02:10|879.95|877.55|879.47|877.07|879.95|877.55|879.47|877.07|0
1651838540000|2022-05-06 12:02:20|879.71|877.31|879.71|877.31|879.71|877.31|879.47|877.07|0
1651838550000|2022-05-06 12:02:30|880.19|877.79|880.19|877.79|880.19|877.79|879.95|877.55|0
1651838560000|2022-05-06 12:02:40|879.95|877.55|880.19|877.79|880.19|877.79|879.95|877.55|0
1651838570000|2022-05-06 12:02:50|880.43|878.03|880.67|878.27|880.67|878.27|880.43|878.03|0
1651838580000|2022-05-06 12:03:00|880.43|878.03|880.19|877.79|880.43|878.03|879.95|877.55|0
1651838590000|2022-05-06 12:03:10|879.71|877.31|878.75|876.35|879.71|877.31|878.75|876.35|0
1651838600000|2022-05-06 12:03:20|878.87|876.47|879.23|876.83|879.23|876.83|878.75|876.35|0
1651838610000|2022-05-06 12:03:30|878.99|876.59|879.23|876.83|879.23|876.83|878.99|876.59|0
1651838620000|2022-05-06 12:03:40|879.11|876.71|879.23|876.83|879.23|876.83|879.11|876.71|0
1651838630000|2022-05-06 12:03:50|878.99|876.59|878.99|876.59|878.99|876.59|878.75|876.35|0
1651838640000|2022-05-06 12:04:00|878.75|876.35|878.51|876.11|878.75|876.35|878.51|876.11|0
1651838650000|2022-05-06 12:04:10|878.75|876.35|878.15|875.75|878.75|876.35|878.15|875.75|0
1651838660000|2022-05-06 12:04:20|878.03|875.63|877.79|875.39|878.03|875.63|877.55|875.15|0
1651838670000|2022-05-06 12:04:30|877.55|875.15|877.07|874.67|877.55|875.15|877.07|874.67|0
1651838680000|2022-05-06 12:04:40|876.95|874.55|877.19|874.79|877.31|874.91|876.95|874.55|0
1651838690000|2022-05-06 12:04:50|877.31|874.91|877.55|875.15|877.55|875.15|877.31|874.91|0
1651838700000|2022-05-06 12:05:00|877.67|875.27|877.55|875.15|877.67|875.27|877.55|875.15|0
1651838710000|2022-05-06 12:05:10|878.27|875.87|878.75|876.35|878.75|876.35|878.27|875.87|0
1651838720000|2022-05-06 12:05:20|878.99|876.59|878.99|876.59|879.47|877.07|878.99|876.59|0
1651838730000|2022-05-06 12:05:30|879.23|876.83|879.11|876.71|879.23|876.83|879.11|876.71|0
1651838740000|2022-05-06 12:05:40|879.47|877.07|878.75|876.35|879.47|877.07|878.75|876.35|0
1651838750000|2022-05-06 12:05:50|878.99|876.59|879.23|876.83|879.23|876.83|878.99|876.59|0
1651838760000|2022-05-06 12:06:00|879.47|877.07|879.47|877.07|879.47|877.07|878.87|876.47|0
1651838770000|2022-05-06 12:06:10|879.23|876.83|879.23|876.83|879.23|876.83|878.99|876.59|0
1651838780000|2022-05-06 12:06:20|879.47|877.07|878.99|876.59|879.47|877.07|878.99|876.59|0
1651838790000|2022-05-06 12:06:30|878.75|876.35|878.51|876.11|878.75|876.35|878.51|876.11|0
1651838800000|2022-05-06 12:06:40|878.75|876.35|878.51|876.11|878.75|876.35|878.39|875.99|0
1651838810000|2022-05-06 12:06:50|878.75|876.35|878.75|876.35|878.75|876.35|878.51|876.11|0
1651838820000|2022-05-06 12:07:00|878.27|875.87|878.03|875.63|878.75|876.35|878.03|875.63|0
1651838830000|2022-05-06 12:07:10|877.55|875.15|877.79|875.39|877.79|875.39|877.55|875.15|0
1651838840000|2022-05-06 12:07:20|877.91|875.51|878.03|875.63|878.03|875.63|877.91|875.51|0
1651838850000|2022-05-06 12:07:30|877.79|875.39|877.79|875.39|877.79|875.39|877.79|875.39|0
1651838860000|2022-05-06 12:07:40|877.55|875.15|876.83|874.43|877.79|875.39|876.83|874.43|0
1651838870000|2022-05-06 12:07:50|876.71|874.31|876.71|874.31|876.83|874.43|876.71|874.31|0
1651838880000|2022-05-06 12:08:00|876.83|874.43|875.63|873.23|876.83|874.43|875.63|873.23|0
1651838890000|2022-05-06 12:08:10|875.39|872.99|875.15|872.75|875.39|872.99|875.15|872.75|0
1651838900000|2022-05-06 12:08:20|875.39|872.99|875.15|872.75|875.39|872.99|875.15|872.75|0
1651838910000|2022-05-06 12:08:30|875.39|872.99|875.39|872.99|875.63|873.23|875.39|872.99|0
1651838920000|2022-05-06 12:08:40|875.87|873.47|875.87|873.47|875.99|873.59|875.87|873.47|0
1651838930000|2022-05-06 12:08:50|875.63|873.23|875.75|873.35|875.75|873.35|875.63|873.23|0
1651838940000|2022-05-06 12:09:00|875.63|873.23|875.39|872.99|875.63|873.23|875.39|872.99|0
1651838950000|2022-05-06 12:09:10|875.15|872.75|874.79|872.39|875.15|872.75|874.79|872.39|0
1651838960000|2022-05-06 12:09:20|874.43|872.03|874.19|871.79|874.43|872.03|874.19|871.79|0
1651838970000|2022-05-06 12:09:30|874.31|871.91|874.91|872.51|874.91|872.51|874.19|871.79|0
1651838980000|2022-05-06 12:09:40|874.79|872.39|874.67|872.27|874.79|872.39|874.43|872.03|0
1651838990000|2022-05-06 12:09:50|874.43|872.03|875.15|872.75|875.15|872.75|874.19|871.79|0
1651839000000|2022-05-06 12:10:00|874.43|872.03|874.67|872.27|874.67|872.27|874.43|872.03|0
1651839010000|2022-05-06 12:10:10|874.91|872.51|874.59|872.19|874.91|872.51|874.47|872.07|0
1651839020000|2022-05-06 12:10:20|874.23|871.83|874.35|871.95|874.59|872.19|874.23|871.83|0
1651839030000|2022-05-06 12:10:30|874.59|872.19|874.83|872.43|874.83|872.43|874.59|872.19|0
1651839040000|2022-05-06 12:10:40|874.71|872.31|874.59|872.19|874.83|872.43|874.59|872.19|0
1651839050000|2022-05-06 12:10:50|874.83|872.43|874.11|871.71|874.83|872.43|874.11|871.71|0
1651839060000|2022-05-06 12:11:00|874.35|871.95|874.59|872.19|874.59|872.19|874.35|871.95|0
1651839070000|2022-05-06 12:11:10|874.35|871.95|873.87|871.47|874.35|871.95|873.87|871.47|0
1651839080000|2022-05-06 12:11:20|874.11|871.71|874.11|871.71|874.11|871.71|874.11|871.71|0
1651839090000|2022-05-06 12:11:30|874.35|871.95|873.87|871.47|874.35|871.95|873.87|871.47|0
1651839100000|2022-05-06 12:11:40|874.11|871.71|874.11|871.71|874.11|871.71|874.11|871.71|0
1651839110000|2022-05-06 12:11:50|873.87|871.47|874.11|871.71|874.11|871.71|873.87|871.47|0
1651839120000|2022-05-06 12:12:00|873.63|871.23|873.75|871.35|873.75|871.35|873.39|870.99|0
1651839130000|2022-05-06 12:12:10|873.87|871.47|874.35|871.95|874.35|871.95|873.87|871.47|0
1651839140000|2022-05-06 12:12:20|874.11|871.71|874.11|871.71|874.11|871.71|873.87|871.47|0
1651839150000|2022-05-06 12:12:30|873.99|871.59|874.35|871.95|874.47|872.07|873.99|871.59|0
1651839160000|2022-05-06 12:12:40|874.47|872.07|874.83|872.43|874.83|872.43|874.47|872.07|0
1651839170000|2022-05-06 12:12:50|874.59|872.19|874.59|872.19|874.71|872.31|874.59|872.19|0
1651839180000|2022-05-06 12:13:00|874.11|871.71|874.59|872.19|874.59|872.19|874.11|871.71|0
1651839190000|2022-05-06 12:13:10|874.47|872.07|873.87|871.47|874.59|872.19|873.87|871.47|0
1651839200000|2022-05-06 12:13:20|874.11|871.71|874.35|871.95|874.35|871.95|874.11|871.71|0
1651839210000|2022-05-06 12:13:30|874.59|872.19|875.07|872.67|875.07|872.67|874.59|872.19|0
1651839220000|2022-05-06 12:13:40|875.31|872.91|875.31|872.91|875.31|872.91|875.31|872.91|0
1651839230000|2022-05-06 12:13:50|875.43|873.03|875.43|873.03|875.43|873.03|875.43|873.03|0
1651839240000|2022-05-06 12:14:00|875.31|872.91|875.31|872.91|875.31|872.91|875.07|872.67|0
1651839250000|2022-05-06 12:14:10|875.55|873.15|875.55|873.15|875.79|873.39|875.55|873.15|0
1651839260000|2022-05-06 12:14:20|875.43|873.03|875.55|873.15|875.79|873.39|875.43|873.03|0
1651839270000|2022-05-06 12:14:30|875.79|873.39|876.03|873.63|876.03|873.63|875.79|873.39|0
1651839280000|2022-05-06 12:14:40|875.79|873.39|876.03|873.63|876.03|873.63|875.79|873.39|0
1651839290000|2022-05-06 12:14:50|876.27|873.87|875.55|873.15|876.27|873.87|875.55|873.15|0
1651839300000|2022-05-06 12:15:00|876.03|873.63|875.55|873.15|876.03|873.63|875.55|873.15|0
1651839310000|2022-05-06 12:15:10|875.79|873.39|875.55|873.15|875.79|873.39|875.55|873.15|0
1651839330000|2022-05-06 12:15:30|875.79|873.39|875.79|873.39|875.79|873.39|875.79|873.39|0
1651839350000|2022-05-06 12:15:50|876.03|873.63|876.51|874.11|876.51|874.11|876.03|873.63|0
1651839360000|2022-05-06 12:16:00|876.75|874.35|876.27|873.87|876.75|874.35|876.27|873.87|0
1651839370000|2022-05-06 12:16:10|876.03|873.63|876.03|873.63|876.03|873.63|876.03|873.63|0
1651839380000|2022-05-06 12:16:20|875.55|873.15|875.43|873.03|875.79|873.39|875.31|872.91|0
1651839390000|2022-05-06 12:16:30|875.55|873.15|876.03|873.63|876.03|873.63|875.55|873.15|0
1651839400000|2022-05-06 12:16:40|875.79|873.39|876.51|874.11|876.51|874.11|875.79|873.39|0
1651839410000|2022-05-06 12:16:50|876.63|874.23|876.75|874.35|876.75|874.35|876.63|874.23|0
1651839420000|2022-05-06 12:17:00|876.51|874.11|876.75|874.35|876.75|874.35|876.51|874.11|0
1651839430000|2022-05-06 12:17:10|876.03|873.63|876.03|873.63|876.03|873.63|875.79|873.39|0
1651839440000|2022-05-06 12:17:20|876.15|873.75|876.15|873.75|876.15|873.75|876.03|873.63|0
1651839450000|2022-05-06 12:17:30|875.79|873.39|875.55|873.15|875.79|873.39|875.55|873.15|0
1651839460000|2022-05-06 12:17:40|875.79|873.39|875.91|873.51|876.03|873.63|875.55|873.15|0
1651839470000|2022-05-06 12:17:50|875.79|873.39|875.43|873.03|875.79|873.39|875.43|873.03|0
1651839480000|2022-05-06 12:18:00|875.55|873.15|874.83|872.43|875.55|873.15|874.83|872.43|0
1651839490000|2022-05-06 12:18:10|874.71|872.31|874.35|871.95|874.71|872.31|874.35|871.95|0
1651839500000|2022-05-06 12:18:20|874.59|872.19|874.83|872.43|874.83|872.43|874.59|872.19|0
1651839510000|2022-05-06 12:18:30|874.59|872.19|875.55|873.15|875.55|873.15|874.59|872.19|0
1651839520000|2022-05-06 12:18:40|875.67|873.27|875.31|872.91|875.67|873.27|875.31|872.91|0
1651839530000|2022-05-06 12:18:50|875.55|873.15|875.31|872.91|875.55|873.15|875.07|872.67|0
1651839540000|2022-05-06 12:19:00|875.55|873.15|875.31|872.91|875.55|873.15|875.31|872.91|0
1651839550000|2022-05-06 12:19:10|874.83|872.43|874.59|872.19|874.83|872.43|874.59|872.19|0
1651839560000|2022-05-06 12:19:20|874.47|872.07|874.71|872.31|874.83|872.43|874.47|872.07|0
1651839570000|2022-05-06 12:19:30|874.59|872.19|874.83|872.43|874.83|872.43|874.11|871.71|0
1651839580000|2022-05-06 12:19:40|874.35|871.95|874.35|871.95|874.35|871.95|874.35|871.95|0
1651839590000|2022-05-06 12:19:50|874.59|872.19|874.59|872.19|874.59|872.19|874.59|872.19|0
1651839600000|2022-05-06 12:20:00|874.35|871.95|874.47|872.07|874.47|872.07|874.35|871.95|0
1651839610000|2022-05-06 12:20:10|874.83|872.43|875.55|873.15|875.55|873.15|874.83|872.43|0
1651839620000|2022-05-06 12:20:20|875.31|872.91|875.43|873.03|875.55|873.15|875.31|872.91|0
1651839630000|2022-05-06 12:20:30|875.31|872.91|875.31|872.91|875.31|872.91|875.31|872.91|0
1651839640000|2022-05-06 12:20:40|875.43|873.03|875.55|873.15|875.55|873.15|875.43|873.03|0
1651839650000|2022-05-06 12:20:50|875.67|873.27|876.39|873.99|876.39|873.99|875.67|873.27|0
1651839660000|2022-05-06 12:21:00|876.51|874.11|875.55|873.15|876.51|874.11|875.55|873.15|0
1651839670000|2022-05-06 12:21:10|875.31|872.91|875.43|873.03|875.43|873.03|875.31|872.91|0
1651839680000|2022-05-06 12:21:20|875.55|873.15|875.07|872.67|875.55|873.15|874.83|872.43|0
1651839690000|2022-05-06 12:21:30|875.19|872.79|875.07|872.67|875.19|872.79|875.07|872.67|0
1651839700000|2022-05-06 12:21:40|874.59|872.19|874.83|872.43|874.83|872.43|874.59|872.19|0
1651839710000|2022-05-06 12:21:50|875.07|872.67|875.55|873.15|875.55|873.15|875.07|872.67|0
1651839720000|2022-05-06 12:22:00|875.31|872.91|875.55|873.15|875.55|873.15|875.31|872.91|0
1651839730000|2022-05-06 12:22:10|875.31|872.91|875.31|872.91|875.31|872.91|875.31|872.91|0
1651839740000|2022-05-06 12:22:20|875.55|873.15|875.79|873.39|875.79|873.39|875.55|873.15|0
1651839750000|2022-05-06 12:22:30|875.55|873.15|875.31|872.91|875.55|873.15|875.31|872.91|0
1651839760000|2022-05-06 12:22:40|875.55|873.15|876.03|873.63|876.03|873.63|875.55|873.15|0
1651839770000|2022-05-06 12:22:50|876.39|873.99|876.99|874.59|876.99|874.59|876.39|873.99|0
1651839780000|2022-05-06 12:23:00|876.75|874.35|876.03|873.63|876.75|874.35|876.03|873.63|0
1651839790000|2022-05-06 12:23:10|876.51|874.11|876.27|873.87|876.51|874.11|876.27|873.87|0
1651839800000|2022-05-06 12:23:20|876.51|874.11|876.75|874.35|876.75|874.35|876.27|873.87|0
1651839810000|2022-05-06 12:23:30|876.51|874.11|876.75|874.35|876.75|874.35|876.51|874.11|0
1651839820000|2022-05-06 12:23:40|876.87|874.47|876.99|874.59|876.99|874.59|876.75|874.35|0
1651839830000|2022-05-06 12:23:50|877.23|874.83|877.71|875.31|877.71|875.31|877.11|874.71|0
1651839840000|2022-05-06 12:24:00|877.95|875.55|877.71|875.31|877.95|875.55|877.71|875.31|0
1651839850000|2022-05-06 12:24:10|877.95|875.55|878.19|875.79|878.19|875.79|877.95|875.55|0
1651839860000|2022-05-06 12:24:20|877.71|875.31|877.83|875.43|877.83|875.43|877.47|875.07|0
1651839870000|2022-05-06 12:24:30|877.71|875.31|877.95|875.55|878.08|875.68|877.71|875.31|0
1651839880000|2022-05-06 12:24:40|878.19|875.79|878.19|875.79|878.43|876.03|878.19|875.79|0
1651839890000|2022-05-06 12:24:50|877.71|875.31|877.47|875.07|877.71|875.31|877.47|875.07|0
1651839900000|2022-05-06 12:25:00|877.23|874.83|877.59|875.19|877.59|875.19|877.23|874.83|0
1651839910000|2022-05-06 12:25:10|877.47|875.07|877.71|875.31|877.71|875.31|877.47|875.07|0
1651839920000|2022-05-06 12:25:20|877.95|875.55|878.08|875.68|878.08|875.68|877.95|875.55|0
1651839930000|2022-05-06 12:25:30|877.95|875.55|877.71|875.31|877.95|875.55|877.71|875.31|0
1651839940000|2022-05-06 12:25:40|877.47|875.07|877.23|874.83|877.47|875.07|877.23|874.83|0
1651839950000|2022-05-06 12:25:50|876.75|874.35|877.23|874.83|877.47|875.07|876.75|874.35|0
1651839960000|2022-05-06 12:26:00|876.99|874.59|877.47|875.07|877.47|875.07|876.75|874.35|0
1651839980000|2022-05-06 12:26:20|877.71|875.31|878.67|876.27|878.67|876.27|877.71|875.31|0
1651839990000|2022-05-06 12:26:30|878.8|876.4|879.15|876.75|879.15|876.75|878.8|876.4|0
1651840000000|2022-05-06 12:26:40|880.11|877.71|880.11|877.71|880.11|877.71|879.76|877.36|0
1651840010000|2022-05-06 12:26:50|880.48|878.08|880.11|877.71|880.6|878.2|880.11|877.71|0
1651840020000|2022-05-06 12:27:00|879.76|877.36|879.87|877.47|879.87|877.47|879.76|877.36|0
1651840030000|2022-05-06 12:27:10|879.63|877.23|879.28|876.88|880.24|877.84|879.28|876.88|0
1651840040000|2022-05-06 12:27:20|879.39|876.99|879.52|877.12|879.52|877.12|879.39|876.99|0
1651840050000|2022-05-06 12:27:30|879.63|877.23|879.39|876.99|879.76|877.36|879.39|876.99|0
1651840060000|2022-05-06 12:27:40|878.91|876.51|877.47|875.07|878.91|876.51|877.47|875.07|0
1651840070000|2022-05-06 12:27:50|877.35|874.95|877.11|874.71|877.47|875.07|877.11|874.71|0
1651840080000|2022-05-06 12:28:00|876.99|874.59|876.39|873.99|876.99|874.59|876.39|873.99|0
1651840090000|2022-05-06 12:28:10|875.91|873.51|876.15|873.75|876.15|873.75|875.91|873.51|0
1651840100000|2022-05-06 12:28:20|875.91|873.51|871.59|869.19|875.91|873.51|871.59|869.19|0
1651840110000|2022-05-06 12:28:30|871.94|869.54|872.07|869.67|873.03|870.63|871.94|869.54|0
1651840120000|2022-05-06 12:28:40|872.9|870.5|873.62|871.22|873.99|871.59|872.9|870.5|0
1651840130000|2022-05-06 12:28:50|874.34|871.94|874.95|872.55|875.43|873.03|874.34|871.94|0
1651840140000|2022-05-06 12:29:00|874.71|872.31|875.31|872.91|875.31|872.91|874.71|872.31|0
1651840150000|2022-05-06 12:29:10|874.58|872.18|874.71|872.31|874.71|872.31|873.99|871.59|0
1651840160000|2022-05-06 12:29:20|874.23|871.83|875.43|873.03|875.43|873.03|874.23|871.83|0
1651840180000|2022-05-06 12:29:40|875.91|873.51|875.43|873.03|875.91|873.51|875.31|872.91|0
1651840190000|2022-05-06 12:29:50|874.82|872.42|874.58|872.18|874.82|872.42|874.34|871.94|0
1651840200000|2022-05-06 12:30:00|874.23|871.83|870.63|868.23|874.23|871.83|870.63|868.23|0
1651840210000|2022-05-06 12:30:10|872.79|870.39|864.02|861.62|872.79|870.39|864.02|861.62|0
1651840220000|2022-05-06 12:30:20|863.78|861.38|867.27|864.87|867.38|864.98|863.78|861.38|0
1651840230000|2022-05-06 12:30:30|864.26|861.86|857.32|854.92|864.26|861.86|857.32|854.92|0
1651840240000|2022-05-06 12:30:40|855.16|852.76|853.73|851.33|855.53|853.13|853.73|851.33|0
1651840250000|2022-05-06 12:30:50|855.53|853.13|857.92|855.52|857.92|855.52|855.53|853.13|0
1651840260000|2022-05-06 12:31:00|856.84|854.44|861.75|859.35|861.75|859.35|856.84|854.44|0
1651840270000|2022-05-06 12:31:10|861.27|858.87|859.83|857.43|861.27|858.87|859.83|857.43|0
1651840280000|2022-05-06 12:31:20|858.75|856.35|859.6|857.2|859.6|857.2|858.16|855.76|0
1651840290000|2022-05-06 12:31:30|860.19|857.79|861.63|859.23|863.06|860.66|860.19|857.79|0
1651840300000|2022-05-06 12:31:40|862.35|859.95|866.42|864.02|866.42|864.02|862.35|859.95|0
1651840310000|2022-05-06 12:31:50|868.23|865.83|867.38|864.98|869.19|866.79|867.38|864.98|0
1651840320000|2022-05-06 12:32:00|867.51|865.11|868.34|865.94|868.34|865.94|867.51|865.11|0
1651840330000|2022-05-06 12:32:10|869.06|866.66|867.38|864.98|869.19|866.79|867.38|864.98|0
1651840340000|2022-05-06 12:32:20|866.42|864.02|868.1|865.7|868.1|865.7|866.42|864.02|0
1651840350000|2022-05-06 12:32:30|867.38|864.98|869.43|867.03|869.43|867.03|867.14|864.74|0
1651840360000|2022-05-06 12:32:40|868.95|866.55|866.79|864.39|868.95|866.55|866.79|864.39|0
1651840370000|2022-05-06 12:32:50|865.83|863.43|863.19|860.79|865.83|863.43|863.19|860.79|0
1651840380000|2022-05-06 12:33:00|864.87|862.47|866.55|864.15|866.55|864.15|864.87|862.47|0
1651840390000|2022-05-06 12:33:10|867.03|864.63|866.79|864.39|867.03|864.63|866.55|864.15|0
1651840400000|2022-05-06 12:33:20|865.83|863.43|865.94|863.54|865.94|863.54|864.5|862.1|0
1651840410000|2022-05-06 12:33:30|864.02|861.62|864.98|862.58|864.98|862.58|863.78|861.38|0
1651840420000|2022-05-06 12:33:40|865.7|863.3|866.55|864.15|866.55|864.15|865.7|863.3|0
1651840430000|2022-05-06 12:33:50|866.79|864.39|868.1|865.7|868.1|865.7|866.79|864.39|0
1651840440000|2022-05-06 12:34:00|867.99|865.59|865.59|863.19|867.99|865.59|865.59|863.19|0
1651840450000|2022-05-06 12:34:10|865.83|863.43|865.51|863.11|865.83|863.43|865.35|862.95|0
1651840460000|2022-05-06 12:34:20|866.23|863.83|864.79|862.39|866.23|863.83|864.79|862.39|0
1651840470000|2022-05-06 12:34:30|865.4|863|864.92|862.52|865.4|863|864.31|861.91|0
1651840480000|2022-05-06 12:34:40|865.27|862.87|864.31|861.91|865.27|862.87|864.07|861.67|0
1651840490000|2022-05-06 12:34:50|864.07|861.67|863.83|861.43|864.07|861.67|863.35|860.95|0
1651840500000|2022-05-06 12:35:00|862.39|859.99|863.35|860.95|863.72|861.32|862.39|859.99|0
1651840510000|2022-05-06 12:35:10|863.11|860.71|862.15|859.75|863.11|860.71|862.15|859.75|0
1651840520000|2022-05-06 12:35:20|862.39|859.99|864.55|862.15|864.55|862.15|862.39|859.99|0
1651840530000|2022-05-06 12:35:30|864.07|861.67|862.39|859.99|864.07|861.67|862.39|859.99|0
1651840540000|2022-05-06 12:35:40|861.91|859.51|860.71|858.31|861.91|859.51|860.71|858.31|0
1651840550000|2022-05-06 12:35:50|859.15|856.75|858.07|855.67|859.15|856.75|857.71|855.31|0
1651840560000|2022-05-06 12:36:00|857.83|855.43|856.15|853.75|857.83|855.43|856.15|853.75|0
1651840570000|2022-05-06 12:36:10|855.91|853.51|855.91|853.51|857.35|854.95|855.91|853.51|0
1651840580000|2022-05-06 12:36:20|856.15|853.75|855.36|852.96|856.15|853.75|855|852.6|0
1651840590000|2022-05-06 12:36:30|854.88|852.48|853.32|850.92|854.88|852.48|853.32|850.92|0
1651840600000|2022-05-06 12:36:40|853.08|850.68|852.84|850.44|853.08|850.68|852.84|850.44|0
1651840610000|2022-05-06 12:36:50|853.68|851.28|853.08|850.68|853.68|851.28|853.08|850.68|0
1651840620000|2022-05-06 12:37:00|853.32|850.92|855|852.6|855|852.6|852.96|850.56|0
1651840630000|2022-05-06 12:37:10|855.48|853.08|854.52|852.12|855.48|853.08|854.52|852.12|0
1651840640000|2022-05-06 12:37:20|855.48|853.08|857.88|855.48|857.88|855.48|855.48|853.08|0
1651840650000|2022-05-06 12:37:30|858.36|855.96|857.05|854.65|858.36|855.96|857.05|854.65|0
1651840660000|2022-05-06 12:37:40|856.68|854.28|855|852.6|856.68|854.28|855|852.6|0
1651840670000|2022-05-06 12:37:50|855.24|852.84|856.68|854.28|856.68|854.28|855.24|852.84|0
1651840680000|2022-05-06 12:38:00|857.16|854.76|854.28|851.88|857.16|854.76|854.28|851.88|0
1651840690000|2022-05-06 12:38:10|854.4|852|855.48|853.08|855.48|853.08|854.4|852|0
1651840700000|2022-05-06 12:38:20|856.44|854.04|855.36|852.96|856.44|854.04|855.36|852.96|0
1651840710000|2022-05-06 12:38:30|854.52|852.12|856.2|853.8|856.44|854.04|854.52|852.12|0
1651840720000|2022-05-06 12:38:40|855.72|853.32|855.96|853.56|855.96|853.56|855.48|853.08|0
1651840730000|2022-05-06 12:38:50|855.48|853.08|854.52|852.12|855.48|853.08|854.52|852.12|0
1651840740000|2022-05-06 12:39:00|854.76|852.36|853.2|850.8|854.76|852.36|853.2|850.8|0
1651840750000|2022-05-06 12:39:10|853.08|850.68|853.44|851.04|853.8|851.4|853.08|850.68|0
1651840760000|2022-05-06 12:39:20|853.08|850.68|852.36|849.96|853.08|850.68|852.36|849.96|0
1651840770000|2022-05-06 12:39:30|852.6|850.2|854.52|852.12|854.52|852.12|852.6|850.2|0
1651840780000|2022-05-06 12:39:40|854.28|851.88|854.64|852.24|854.64|852.24|854.04|851.64|0
1651840790000|2022-05-06 12:39:50|854.28|851.88|855|852.6|855|852.6|854.04|851.64|0
1651840800000|2022-05-06 12:40:00|855.72|853.32|855.24|852.84|855.72|853.32|855|852.6|0
1651840810000|2022-05-06 12:40:10|855.48|853.08|855.96|853.56|855.96|853.56|855.48|853.08|0
1651840820000|2022-05-06 12:40:20|855.72|853.32|856.2|853.8|856.2|853.8|855.72|853.32|0
1651840830000|2022-05-06 12:40:30|857.64|855.24|858.25|855.85|858.36|855.96|857.64|855.24|0
1651840840000|2022-05-06 12:40:40|857.88|855.48|858.12|855.72|858.12|855.72|857.88|855.48|0
1651840850000|2022-05-06 12:40:50|858.36|855.96|857.64|855.24|858.36|855.96|857.64|855.24|0
1651840860000|2022-05-06 12:41:00|858.84|856.44|859.33|856.93|859.33|856.93|858.6|856.2|0
1651840870000|2022-05-06 12:41:10|860.53|858.13|861.25|858.85|861.25|858.85|860.53|858.13|0
1651840880000|2022-05-06 12:41:20|862.21|859.81|861.49|859.09|862.21|859.81|861.49|859.09|0
1651840890000|2022-05-06 12:41:30|861.97|859.57|862.1|859.7|862.21|859.81|861.97|859.57|0
1651840900000|2022-05-06 12:41:40|861.73|859.33|861.97|859.57|862.21|859.81|861.73|859.33|0
1651840910000|2022-05-06 12:41:50|861.49|859.09|862.21|859.81|862.21|859.81|861.49|859.09|0
1651840920000|2022-05-06 12:42:00|862.45|860.05|863.66|861.26|864.14|861.74|862.45|860.05|0
1651840930000|2022-05-06 12:42:10|863.54|861.14|861.01|858.61|863.54|861.14|861.01|858.61|0
1651840940000|2022-05-06 12:42:20|860.29|857.89|861.97|859.57|861.97|859.57|860.29|857.89|0
1651840950000|2022-05-06 12:42:30|862.69|860.29|862.45|860.05|862.69|860.29|862.45|860.05|0
1651840960000|2022-05-06 12:42:40|861.62|859.22|862.69|860.29|862.69|860.29|861.62|859.22|0
1651840970000|2022-05-06 12:42:50|862.45|860.05|863.17|860.77|863.17|860.77|862.1|859.7|0
1651840980000|2022-05-06 12:43:00|862.93|860.53|864.62|862.22|864.62|862.22|862.45|860.05|0
1651840990000|2022-05-06 12:43:10|864.38|861.98|863.9|861.5|864.38|861.98|863.9|861.5|0
1651841000000|2022-05-06 12:43:20|862.93|860.53|863.17|860.77|863.42|861.02|862.93|860.53|0
1651841010000|2022-05-06 12:43:30|863.42|861.02|864.02|861.62|864.02|861.62|863.42|861.02|0
1651841020000|2022-05-06 12:43:40|863.66|861.26|865.1|862.7|865.1|862.7|863.66|861.26|0
1651841030000|2022-05-06 12:43:50|864.38|861.98|864.86|862.46|864.86|862.46|864.38|861.98|0
1651841040000|2022-05-06 12:44:00|865.34|862.94|865.58|863.18|865.58|863.18|864.86|862.46|0
1651841050000|2022-05-06 12:44:10|866.06|863.66|866.19|863.79|866.19|863.79|866.06|863.66|0
1651841060000|2022-05-06 12:44:20|866.06|863.66|866.06|863.66|866.06|863.66|865.58|863.18|0
1651841070000|2022-05-06 12:44:30|866.55|864.15|866.3|863.9|866.55|864.15|866.06|863.66|0
1651841080000|2022-05-06 12:44:40|866.06|863.66|866.3|863.9|866.55|864.15|866.06|863.66|0
1651841090000|2022-05-06 12:44:50|866.79|864.39|866.55|864.15|866.79|864.39|866.55|864.15|0
1651841100000|2022-05-06 12:45:00|866.06|863.66|866.3|863.9|866.3|863.9|866.06|863.66|0
1651841110000|2022-05-06 12:45:10|866.06|863.66|866.55|864.15|866.55|864.15|866.06|863.66|0
1651841120000|2022-05-06 12:45:20|866.79|864.39|866.91|864.51|867.51|865.11|866.79|864.39|0
1651841130000|2022-05-06 12:45:30|867.27|864.87|866.3|863.9|867.27|864.87|866.3|863.9|0
1651841140000|2022-05-06 12:45:40|866.06|863.66|866.3|863.9|866.3|863.9|865.58|863.18|0
1651841150000|2022-05-06 12:45:50|866.19|863.79|865.95|863.55|866.19|863.79|865.95|863.55|0
1651841160000|2022-05-06 12:46:00|866.06|863.66|868.36|865.96|868.71|866.31|866.06|863.66|0
1651841170000|2022-05-06 12:46:10|868.47|866.07|868.6|866.2|869.44|867.04|868.47|866.07|0
1651841180000|2022-05-06 12:46:20|868.36|865.96|868.71|866.31|868.71|866.31|867.99|865.59|0
1651841190000|2022-05-06 12:46:30|869.68|867.28|870.64|868.24|870.64|868.24|869.68|867.28|0
1651841200000|2022-05-06 12:46:40|870.28|867.88|870.4|868|870.4|868|869.68|867.28|0
1651841210000|2022-05-06 12:46:50|871.12|868.72|872.09|869.69|872.09|869.69|871.12|868.72|0
1651841220000|2022-05-06 12:47:00|871.85|869.45|870.64|868.24|871.85|869.45|870.64|868.24|0
1651841230000|2022-05-06 12:47:10|870.16|867.76|870.77|868.37|870.77|868.37|869.8|867.4|0
1651841240000|2022-05-06 12:47:20|871.12|868.72|870.64|868.24|871.12|868.72|870.64|868.24|0
1651841250000|2022-05-06 12:47:30|870.88|868.48|870.64|868.24|870.88|868.48|870.64|868.24|0
1651841260000|2022-05-06 12:47:40|870.88|868.48|871.36|868.96|871.36|868.96|870.88|868.48|0
1651841270000|2022-05-06 12:47:50|872.09|869.69|872.33|869.93|872.33|869.93|872.09|869.69|0
1651841280000|2022-05-06 12:48:00|872.57|870.17|871.12|868.72|872.57|870.17|871.12|868.72|0
1651841290000|2022-05-06 12:48:10|870.88|868.48|870.16|867.76|870.88|868.48|869.92|867.52|0
1651841300000|2022-05-06 12:48:20|869.92|867.52|871.25|868.85|871.25|868.85|869.92|867.52|0
1651841310000|2022-05-06 12:48:30|870.4|868|869.44|867.04|870.4|868|869.44|867.04|0
1651841320000|2022-05-06 12:48:40|871.36|868.96|871.85|869.45|871.85|869.45|870.88|868.48|0
1651841330000|2022-05-06 12:48:50|872.81|870.41|873.53|871.13|873.53|871.13|872.21|869.81|0
1651841340000|2022-05-06 12:49:00|874.5|872.1|874.74|872.34|875.22|872.82|874.5|872.1|0
1651841350000|2022-05-06 12:49:10|873.77|871.37|874.98|872.58|874.98|872.58|873.77|871.37|0
1651841360000|2022-05-06 12:49:20|875.7|873.3|875.7|873.3|875.95|873.55|875.22|872.82|0
1651841370000|2022-05-06 12:49:30|875.95|873.55|877.64|875.24|877.64|875.24|875.95|873.55|0
1651841380000|2022-05-06 12:49:40|877.39|874.99|878.12|875.72|878.36|875.96|877.15|874.75|0
1651841390000|2022-05-06 12:49:50|877.88|875.48|880.53|878.13|880.53|878.13|877.88|875.48|0
1651841400000|2022-05-06 12:50:00|879.81|877.41|878.48|876.08|879.81|877.41|878.48|876.08|0
1651841410000|2022-05-06 12:50:10|878.6|876.2|879.08|876.68|879.08|876.68|878.6|876.2|0
1651841420000|2022-05-06 12:50:20|878.73|876.33|879.33|876.93|879.33|876.93|878.73|876.33|0
1651841430000|2022-05-06 12:50:30|878.97|876.57|878.6|876.2|879.21|876.81|878.6|876.2|0
1651841440000|2022-05-06 12:50:40|879.08|876.68|879.32|876.92|879.45|877.05|878.84|876.44|0
1651841450000|2022-05-06 12:50:50|880.05|877.65|880.29|877.89|880.29|877.89|880.05|877.65|0
1651841460000|2022-05-06 12:51:00|879.81|877.41|879.08|876.68|879.81|877.41|879.08|876.68|0
1651841470000|2022-05-06 12:51:10|879.57|877.17|879.08|876.68|879.57|877.17|879.08|876.68|0
1651841480000|2022-05-06 12:51:20|878.6|876.2|876.67|874.27|878.6|876.2|876.67|874.27|0
1651841490000|2022-05-06 12:51:30|877.15|874.75|876.67|874.27|877.15|874.75|876.67|874.27|0
1651841500000|2022-05-06 12:51:40|876.43|874.03|877.88|875.48|877.88|875.48|876.43|874.03|0
1651841510000|2022-05-06 12:51:50|877.76|875.36|878.36|875.96|878.36|875.96|877.76|875.36|0
1651841520000|2022-05-06 12:52:00|878.84|876.44|879.32|876.92|879.57|877.17|878.84|876.44|0
1651841530000|2022-05-06 12:52:10|878.84|876.44|878.97|876.57|879.08|876.68|878.84|876.44|0
1651841540000|2022-05-06 12:52:20|879.57|877.17|880.05|877.65|880.05|877.65|879.08|876.68|0
1651841550000|2022-05-06 12:52:30|879.81|877.41|879.57|877.17|880.05|877.65|879.57|877.17|0
1651841560000|2022-05-06 12:52:40|879.32|876.92|878.6|876.2|879.32|876.92|878.36|875.96|0
1651841570000|2022-05-06 12:52:50|880.05|877.65|879.81|877.41|880.77|878.37|879.81|877.41|0
1651841580000|2022-05-06 12:53:00|880.53|878.13|880.53|878.13|880.77|878.37|880.53|878.13|0
1651841590000|2022-05-06 12:53:10|880.77|878.37|880.29|877.89|880.77|878.37|879.57|877.17|0
1651841600000|2022-05-06 12:53:20|880.05|877.65|881.02|878.62|881.02|878.62|880.05|877.65|0
1651841610000|2022-05-06 12:53:30|880.9|878.5|880.77|878.37|880.9|878.5|880.29|877.89|0
1651841620000|2022-05-06 12:53:40|881.74|879.34|883.67|881.27|883.67|881.27|881.74|879.34|0
1651841630000|2022-05-06 12:53:50|884.16|881.76|882.46|880.06|884.16|881.76|882.46|880.06|0
1651841640000|2022-05-06 12:54:00|883.19|880.79|882.71|880.31|883.19|880.79|882.71|880.31|0
1651841650000|2022-05-06 12:54:10|882.35|879.95|883.67|881.27|883.67|881.27|881.74|879.34|0
1651841660000|2022-05-06 12:54:20|882.59|880.19|882.46|880.06|883.67|881.27|882.46|880.06|0
1651841670000|2022-05-06 12:54:30|882.95|880.55|882.46|880.06|883.19|880.79|882.46|880.06|0
1651841680000|2022-05-06 12:54:40|881.98|879.58|882.71|880.31|882.71|880.31|881.26|878.86|0
1651841690000|2022-05-06 12:54:50|883.19|880.79|883.43|881.03|883.43|881.03|882.71|880.31|0
1651841700000|2022-05-06 12:55:00|883.31|880.91|883.67|881.27|883.67|881.27|882.95|880.55|0
1651841710000|2022-05-06 12:55:10|883.43|881.03|884.4|882|884.4|882|883.43|881.03|0
1651841720000|2022-05-06 12:55:20|884.16|881.76|884.64|882.24|884.64|882.24|883.67|881.27|0
1651841730000|2022-05-06 12:55:30|884.52|882.12|885.85|883.45|885.85|883.45|884.52|882.12|0
1651841740000|2022-05-06 12:55:40|886.33|883.93|885.36|882.96|886.33|883.93|885.36|882.96|0
1651841750000|2022-05-06 12:55:50|886.33|883.93|886.33|883.93|886.57|884.17|886.33|883.93|0
1651841760000|2022-05-06 12:56:00|886.57|884.17|885.85|883.45|886.57|884.17|885.85|883.45|0
1651841770000|2022-05-06 12:56:10|886.81|884.41|885.85|883.45|886.81|884.41|885.61|883.21|0
1651841780000|2022-05-06 12:56:20|886.09|883.69|885.61|883.21|886.57|884.17|885.61|883.21|0
1651841790000|2022-05-06 12:56:30|885.36|882.96|885.12|882.72|885.85|883.45|885.12|882.72|0
1651841800000|2022-05-06 12:56:40|885.61|883.21|886.09|883.69|886.09|883.69|885.61|883.21|0
1651841810000|2022-05-06 12:56:50|885.85|883.45|885.85|883.45|886.33|883.93|885.85|883.45|0
1651841820000|2022-05-06 12:57:00|886.33|883.93|887.06|884.66|887.06|884.66|885.85|883.45|0
1651841830000|2022-05-06 12:57:10|886.94|884.54|886.57|884.17|887.06|884.66|886.57|884.17|0
1651841840000|2022-05-06 12:57:20|886.81|884.41|886.57|884.17|886.81|884.41|886.57|884.17|0
1651841850000|2022-05-06 12:57:30|886.09|883.69|885.12|882.72|886.09|883.69|885.12|882.72|0
1651841860000|2022-05-06 12:57:40|885.25|882.85|886.13|883.73|886.13|883.73|885.25|882.85|0
1651841870000|2022-05-06 12:57:50|885.89|883.49|886.61|884.21|886.61|884.21|885.65|883.25|0
1651841880000|2022-05-06 12:58:00|887.09|884.69|886.13|883.73|887.09|884.69|886.13|883.73|0
1651841890000|2022-05-06 12:58:10|886.5|884.1|886.37|883.97|886.61|884.21|886.37|883.97|0
1651841900000|2022-05-06 12:58:20|886.61|884.21|885.65|883.25|886.61|884.21|885.65|883.25|0
1651841910000|2022-05-06 12:58:30|884.93|882.53|886.13|883.73|886.13|883.73|884.93|882.53|0
1651841920000|2022-05-06 12:58:40|885.89|883.49|886.85|884.45|886.85|884.45|885.65|883.25|0
1651841930000|2022-05-06 12:58:50|887.09|884.69|887.22|884.82|887.22|884.82|886.61|884.21|0
1651841940000|2022-05-06 12:59:00|887.09|884.69|886.85|884.45|887.09|884.69|886.85|884.45|0
1651841950000|2022-05-06 12:59:10|887.09|884.69|887.09|884.69|887.33|884.93|886.98|884.58|0
1651841960000|2022-05-06 12:59:20|887.57|885.17|888.54|886.14|888.54|886.14|887.57|885.17|0
1651841970000|2022-05-06 12:59:30|887.82|885.42|888.54|886.14|888.54|886.14|887.82|885.42|0
1651841980000|2022-05-06 12:59:40|889.02|886.62|890.23|887.83|890.47|888.07|889.02|886.62|0
1651841990000|2022-05-06 12:59:50|889.5|887.1|889.5|887.1|889.98|887.58|889.5|887.1|0
1651842000000|2022-05-06 13:00:00|889.98|887.58|889.74|887.34|889.98|887.58|889.26|886.86|0
1651842010000|2022-05-06 13:00:10|889.26|886.86|889.98|887.58|889.98|887.58|889.26|886.86|0
1651842020000|2022-05-06 13:00:20|889.02|886.62|887.82|885.42|889.26|886.86|887.82|885.42|0
1651842030000|2022-05-06 13:00:30|887.57|885.17|886.61|884.21|887.57|885.17|885.89|883.49|0
1651842040000|2022-05-06 13:00:40|886.01|883.61|886.85|884.45|886.85|884.45|886.01|883.61|0
1651842050000|2022-05-06 13:00:50|887.09|884.69|888.06|885.66|888.06|885.66|887.09|884.69|0
1651842060000|2022-05-06 13:01:00|888.3|885.9|887.82|885.42|888.54|886.14|887.82|885.42|0
1651842070000|2022-05-06 13:01:10|888.06|885.66|887.82|885.42|888.3|885.9|887.82|885.42|0
1651842080000|2022-05-06 13:01:20|887.57|885.17|887.33|884.93|887.57|885.17|887.33|884.93|0
1651842090000|2022-05-06 13:01:30|887.09|884.69|887.09|884.69|887.09|884.69|886.74|884.34|0
1651842100000|2022-05-06 13:01:40|887.57|885.17|888.06|885.66|888.06|885.66|887.33|884.93|0
1651842110000|2022-05-06 13:01:50|888.54|886.14|888.06|885.66|888.54|886.14|888.06|885.66|0
1651842120000|2022-05-06 13:02:00|887.57|885.17|886.61|884.21|887.57|885.17|886.61|884.21|0
1651842140000|2022-05-06 13:02:20|886.37|883.97|885.89|883.49|886.37|883.97|885.89|883.49|0
1651842150000|2022-05-06 13:02:30|886.13|883.73|886.37|883.97|886.37|883.97|886.13|883.73|0
1651842160000|2022-05-06 13:02:40|886.5|884.1|886.37|883.97|886.61|884.21|886.37|883.97|0
1651842170000|2022-05-06 13:02:50|886.01|883.61|887.82|885.42|887.82|885.42|886.01|883.61|0
1651842180000|2022-05-06 13:03:00|887.7|885.3|888.3|885.9|888.3|885.9|887.7|885.3|0
1651842190000|2022-05-06 13:03:10|888.06|885.66|887.57|885.17|888.3|885.9|887.57|885.17|0
1651842200000|2022-05-06 13:03:20|887.82|885.42|887.33|884.93|887.82|885.42|887.33|884.93|0
1651842210000|2022-05-06 13:03:30|887.22|884.82|888.06|885.66|888.06|885.66|887.22|884.82|0
1651842220000|2022-05-06 13:03:40|888.54|886.14|889.02|886.62|889.02|886.62|888.3|885.9|0
1651842230000|2022-05-06 13:03:50|889.26|886.86|888.3|885.9|889.26|886.86|888.06|885.66|0
1651842240000|2022-05-06 13:04:00|888.54|886.14|888.54|886.14|889.02|886.62|888.54|886.14|0
1651842250000|2022-05-06 13:04:10|888.3|885.9|888.54|886.14|889.5|887.1|888.3|885.9|0
1651842260000|2022-05-06 13:04:20|889.26|886.86|889.5|887.1|889.5|887.1|888.78|886.38|0
1651842270000|2022-05-06 13:04:30|889.98|887.58|889.5|887.1|889.98|887.58|889.5|887.1|0
1651842280000|2022-05-06 13:04:40|889.98|887.58|891.19|888.79|891.19|888.79|889.98|887.58|0
1651842290000|2022-05-06 13:04:50|892.4|890|893.49|891.09|893.49|891.09|892.4|890|0
1651842300000|2022-05-06 13:05:00|893.36|890.96|892.15|889.75|893.36|890.96|892.15|889.75|0
1651842310000|2022-05-06 13:05:10|892.4|890|891.19|888.79|892.4|890|891.19|888.79|0
1651842320000|2022-05-06 13:05:20|891.32|888.92|891.91|889.51|891.91|889.51|891.32|888.92|0
1651842330000|2022-05-06 13:05:30|891.67|889.27|891.56|889.16|891.67|889.27|891.56|889.16|0
1651842340000|2022-05-06 13:05:40|891.32|888.92|892.04|889.64|892.04|889.64|891.32|888.92|0
1651842350000|2022-05-06 13:05:50|892.4|890|889.26|886.86|892.4|890|889.26|886.86|0
1651842360000|2022-05-06 13:06:00|889.74|887.34|889.02|886.62|889.74|887.34|889.02|886.62|0
1651842370000|2022-05-06 13:06:10|888.3|885.9|888.78|886.38|888.78|886.38|887.94|885.54|0
1651842380000|2022-05-06 13:06:20|889.26|886.86|889.98|887.58|889.98|887.58|889.26|886.86|0
1651842390000|2022-05-06 13:06:30|890.47|888.07|889.98|887.58|890.47|888.07|889.98|887.58|0
1651842400000|2022-05-06 13:06:40|890.23|887.83|890.47|888.07|890.47|888.07|890.23|887.83|0
1651842410000|2022-05-06 13:06:50|890.59|888.19|890.23|887.83|890.59|888.19|890.23|887.83|0
1651842420000|2022-05-06 13:07:00|889.74|887.34|889.87|887.47|889.87|887.47|889.5|887.1|0
1651842430000|2022-05-06 13:07:10|889.74|887.34|890.23|887.83|890.23|887.83|889.74|887.34|0
1651842440000|2022-05-06 13:07:20|890.95|888.55|891.31|888.91|891.31|888.91|890.71|888.31|0
1651842450000|2022-05-06 13:07:30|891.07|888.67|890.47|888.07|891.19|888.79|890.47|888.07|0
1651842460000|2022-05-06 13:07:40|890.23|887.83|890.71|888.31|890.71|888.31|890.23|887.83|0
1651842470000|2022-05-06 13:07:50|890.83|888.43|891.91|889.51|891.91|889.51|890.83|888.43|0
1651842480000|2022-05-06 13:08:00|891.43|889.03|891.67|889.27|891.91|889.51|891.43|889.03|0
1651842490000|2022-05-06 13:08:10|892.64|890.24|892.4|890|892.64|890.24|891.91|889.51|0
1651842500000|2022-05-06 13:08:20|892.64|890.24|893.24|890.84|893.24|890.84|892.4|890|0
1651842510000|2022-05-06 13:08:30|893.36|890.96|893.36|890.96|893.36|890.96|892.4|890|0
1651842520000|2022-05-06 13:08:40|892.4|890|892.4|890|892.88|890.48|892.4|890|0
1651842530000|2022-05-06 13:08:50|892.88|890.48|892.64|890.24|892.88|890.48|891.67|889.27|0
1651842540000|2022-05-06 13:09:00|892.4|890|891.67|889.27|892.64|890.24|891.67|889.27|0
1651842550000|2022-05-06 13:09:10|891.91|889.51|891.91|889.51|891.91|889.51|891.43|889.03|0
1651842560000|2022-05-06 13:09:20|891.67|889.27|891.91|889.51|892.15|889.75|891.67|889.27|0
1651842570000|2022-05-06 13:09:30|892.15|889.75|891.8|889.4|892.15|889.75|891.8|889.4|0
1651842580000|2022-05-06 13:09:40|891.67|889.27|893.12|890.72|893.12|890.72|891.67|889.27|0
1651842590000|2022-05-06 13:09:50|892.64|890.24|892.39|889.99|893.12|890.72|892.39|889.99|0
1651842600000|2022-05-06 13:10:00|892.88|890.48|892.39|889.99|892.88|890.48|892.39|889.99|0
1651842610000|2022-05-06 13:10:10|892.28|889.88|892.64|890.24|892.64|890.24|891.91|889.51|0
1651842620000|2022-05-06 13:10:20|892.88|890.48|891.91|889.51|892.88|890.48|891.67|889.27|0
1651842630000|2022-05-06 13:10:30|891.67|889.27|890.22|887.82|891.67|889.27|890.22|887.82|0
1651842640000|2022-05-06 13:10:40|889.5|887.1|890.22|887.82|890.22|887.82|889.5|887.1|0
1651842650000|2022-05-06 13:10:50|890.47|888.07|889.98|887.58|890.71|888.31|889.98|887.58|0
1651842660000|2022-05-06 13:11:00|889.02|886.62|889.39|886.99|889.39|886.99|889.02|886.62|0
1651842670000|2022-05-06 13:11:10|889.02|886.62|889.26|886.86|889.5|887.1|889.02|886.62|0
1651842680000|2022-05-06 13:11:20|889.02|886.62|888.3|885.9|889.02|886.62|888.3|885.9|0
1651842690000|2022-05-06 13:11:30|888.54|886.14|888.9|886.5|889.02|886.62|888.54|886.14|0
1651842700000|2022-05-06 13:11:40|889.26|886.86|889.98|887.58|890.47|888.07|889.26|886.86|0
1651842710000|2022-05-06 13:11:50|889.5|887.1|889.26|886.86|889.74|887.34|889.26|886.86|0
1651842720000|2022-05-06 13:12:00|889.5|887.1|887.94|885.54|889.5|887.1|887.94|885.54|0
1651842730000|2022-05-06 13:12:10|888.06|885.66|886.61|884.21|888.06|885.66|886.61|884.21|0
1651842740000|2022-05-06 13:12:20|886.13|883.73|884.44|882.04|886.13|883.73|884.44|882.04|0
1651842750000|2022-05-06 13:12:30|884.92|882.52|885.17|882.77|885.17|882.77|884.92|882.52|0
1651842760000|2022-05-06 13:12:40|885.41|883.01|885.41|883.01|885.53|883.13|885.41|883.01|0
1651842770000|2022-05-06 13:12:50|885.65|883.25|885.89|883.49|886.13|883.73|885.65|883.25|0
1651842780000|2022-05-06 13:13:00|886.37|883.97|885.77|883.37|886.37|883.97|885.77|883.37|0
1651842790000|2022-05-06 13:13:10|885.65|883.25|885.89|883.49|886.13|883.73|885.65|883.25|0
1651842800000|2022-05-06 13:13:20|885.65|883.25|885.89|883.49|885.89|883.49|885.65|883.25|0
1651842810000|2022-05-06 13:13:30|885.41|883.01|885.41|883.01|885.41|883.01|885.29|882.89|0
1651842820000|2022-05-06 13:13:40|885.16|882.76|885.65|883.25|885.89|883.49|885.16|882.76|0
1651842830000|2022-05-06 13:13:50|885.41|883.01|884.92|882.52|885.41|883.01|884.92|882.52|0
1651842840000|2022-05-06 13:14:00|885.41|883.01|883.72|881.32|885.41|883.01|883.72|881.32|0
1651842850000|2022-05-06 13:14:10|883.96|881.56|883.72|881.32|884.68|882.28|883.72|881.32|0
1651842860000|2022-05-06 13:14:20|883.48|881.08|883.24|880.84|883.48|881.08|883.24|880.84|0
1651842870000|2022-05-06 13:14:30|883.48|881.08|883.48|881.08|883.48|881.08|883|880.6|0
1651842880000|2022-05-06 13:14:40|883.24|880.84|883.48|881.08|883.48|881.08|883.24|880.84|0
1651842890000|2022-05-06 13:14:50|883.24|880.84|883.96|881.56|883.96|881.56|883.24|880.84|0
1651842900000|2022-05-06 13:15:00|884.2|881.8|884.92|882.52|884.92|882.52|884.2|881.8|0
1651842910000|2022-05-06 13:15:10|885.16|882.76|887.81|885.41|887.81|885.41|885.16|882.76|0
1651842920000|2022-05-06 13:15:20|888.54|886.14|887.81|885.41|889.26|886.86|887.81|885.41|0
1651842930000|2022-05-06 13:15:30|888.06|885.66|887.81|885.41|888.06|885.66|887.57|885.17|0
1651842940000|2022-05-06 13:15:40|887.33|884.93|887.22|884.82|887.33|884.93|887.09|884.69|0
1651842950000|2022-05-06 13:15:50|887.33|884.93|886.85|884.45|887.33|884.93|886.85|884.45|0
1651842960000|2022-05-06 13:16:00|886.61|884.21|886.85|884.45|887.09|884.69|886.61|884.21|0
1651842970000|2022-05-06 13:16:10|885.89|883.49|885.89|883.49|886.13|883.73|885.65|883.25|0
1651842980000|2022-05-06 13:16:20|885.41|883.01|885.29|882.89|885.41|883.01|885.16|882.76|0
1651842990000|2022-05-06 13:16:30|885.41|883.01|885.89|883.49|885.89|883.49|885.41|883.01|0
1651843000000|2022-05-06 13:16:40|886.13|883.73|885.41|883.01|886.13|883.73|885.41|883.01|0
1651843010000|2022-05-06 13:16:50|885.89|883.49|885.41|883.01|885.89|883.49|885.41|883.01|0
1651843020000|2022-05-06 13:17:00|885.16|882.76|885.89|883.49|885.89|883.49|885.16|882.76|0
1651843030000|2022-05-06 13:17:10|885.65|883.25|885.65|883.25|885.65|883.25|885.41|883.01|0
1651843040000|2022-05-06 13:17:20|885.41|883.01|885.41|883.01|885.77|883.37|885.41|883.01|0
1651843050000|2022-05-06 13:17:30|885.77|883.37|885.89|883.49|885.89|883.49|885.41|883.01|0
1651843060000|2022-05-06 13:17:40|885.53|883.13|885.89|883.49|885.89|883.49|885.53|883.13|0
1651843070000|2022-05-06 13:17:50|885.77|883.37|885.89|883.49|885.89|883.49|885.65|883.25|0
1651843080000|2022-05-06 13:18:00|886.13|883.73|885.65|883.25|886.13|883.73|885.41|883.01|0
1651843090000|2022-05-06 13:18:10|885.41|883.01|885.16|882.76|885.65|883.25|885.16|882.76|0
1651843100000|2022-05-06 13:18:20|884.92|882.52|885.16|882.76|885.16|882.76|884.92|882.52|0
1651843110000|2022-05-06 13:18:30|885.41|883.01|885.16|882.76|885.65|883.25|885.16|882.76|0
1651843120000|2022-05-06 13:18:40|884.81|882.41|884.92|882.52|885.16|882.76|884.81|882.41|0
1651843130000|2022-05-06 13:18:50|884.68|882.28|884.44|882.04|884.68|882.28|884.44|882.04|0
1651843140000|2022-05-06 13:19:00|884.33|881.93|884.92|882.52|885.16|882.76|884.33|881.93|0
1651843150000|2022-05-06 13:19:10|885.16|882.76|884.68|882.28|885.16|882.76|884.68|882.28|0
1651843160000|2022-05-06 13:19:20|884.92|882.52|883.96|881.56|884.92|882.52|883.96|881.56|0
1651843170000|2022-05-06 13:19:30|884.09|881.69|884.2|881.8|884.2|881.8|884.09|881.69|0
1651843180000|2022-05-06 13:19:40|883.96|881.56|883.24|880.84|883.96|881.56|883|880.6|0
1651843190000|2022-05-06 13:19:50|883|880.6|883.24|880.84|883.24|880.84|883|880.6|0
1651843200000|2022-05-06 13:20:00|883|880.6|882.03|879.63|883|880.6|882.03|879.63|0
1651843210000|2022-05-06 13:20:10|881.79|879.39|881.79|879.39|882.03|879.63|881.79|879.39|0
1651843220000|2022-05-06 13:20:20|882.03|879.63|881.55|879.15|882.03|879.63|881.55|879.15|0
1651843230000|2022-05-06 13:20:30|881.79|879.39|881.79|879.39|881.79|879.39|881.79|879.39|0
1651843240000|2022-05-06 13:20:40|882.52|880.12|883.24|880.84|883.24|880.84|882.52|880.12|0
1651843250000|2022-05-06 13:20:50|883.72|881.32|882.52|880.12|883.72|881.32|882.52|880.12|0
1651843260000|2022-05-06 13:21:00|882.03|879.63|882.03|879.63|882.03|879.63|881.55|879.15|0
1651843270000|2022-05-06 13:21:10|882.28|879.88|881.79|879.39|882.52|880.12|881.79|879.39|0
1651843280000|2022-05-06 13:21:20|881.07|878.67|881.31|878.91|881.44|879.04|881.07|878.67|0
1651843290000|2022-05-06 13:21:30|881.07|878.67|881.31|878.91|881.31|878.91|880.59|878.19|0
1651843300000|2022-05-06 13:21:40|881.07|878.67|881.07|878.67|881.31|878.91|881.07|878.67|0
1651843310000|2022-05-06 13:21:50|880.83|878.43|880.35|877.95|881.07|878.67|880.35|877.95|0
1651843320000|2022-05-06 13:22:00|880.83|878.43|881.07|878.67|881.07|878.67|880.83|878.43|0
1651843330000|2022-05-06 13:22:10|880.96|878.56|880.59|878.19|880.96|878.56|880.59|878.19|0
1651843340000|2022-05-06 13:22:20|880.83|878.43|881.07|878.67|881.07|878.67|880.59|878.19|0
1651843350000|2022-05-06 13:22:30|881.79|879.39|882.03|879.63|882.03|879.63|881.31|878.91|0
1651843360000|2022-05-06 13:22:40|882.76|880.36|882.03|879.63|883.12|880.72|882.03|879.63|0
1651843370000|2022-05-06 13:22:50|882.52|880.12|883.24|880.84|883.24|880.84|882.52|880.12|0
1651843380000|2022-05-06 13:23:00|882.76|880.36|883.48|881.08|883.48|881.08|882.76|880.36|0
1651843390000|2022-05-06 13:23:10|884.44|882.04|885.89|883.49|885.89|883.49|884.44|882.04|0
1651843400000|2022-05-06 13:23:20|885.65|883.25|885.4|883|886.37|883.97|885.4|883|0
1651843410000|2022-05-06 13:23:30|885.16|882.76|886.37|883.97|886.37|883.97|885.16|882.76|0
1651843420000|2022-05-06 13:23:40|886.61|884.21|885.89|883.49|886.61|884.21|885.89|883.49|0
1651843430000|2022-05-06 13:23:50|886.13|883.73|886.37|883.97|886.61|884.21|886.13|883.73|0
1651843440000|2022-05-06 13:24:00|885.89|883.49|886.13|883.73|886.13|883.73|885.65|883.25|0
1651843450000|2022-05-06 13:24:10|885.89|883.49|885.89|883.49|885.89|883.49|885.89|883.49|0
1651843460000|2022-05-06 13:24:20|885.77|883.37|885.89|883.49|885.89|883.49|885.77|883.37|0
1651843470000|2022-05-06 13:24:30|885.4|883|884.44|882.04|885.4|883|884.33|881.93|0
1651843480000|2022-05-06 13:24:40|884.2|881.8|883.48|881.08|884.2|881.8|883.48|881.08|0
1651843490000|2022-05-06 13:24:50|883.24|880.84|883.48|881.08|883.48|881.08|882.76|880.36|0
1651843500000|2022-05-06 13:25:00|883|880.6|882.27|879.87|883.12|880.72|882.27|879.87|0
1651843510000|2022-05-06 13:25:10|881.31|878.91|883|880.6|883|880.6|881.31|878.91|0
1651843520000|2022-05-06 13:25:20|883.48|881.08|882.52|880.12|883.48|881.08|882.52|880.12|0
1651843530000|2022-05-06 13:25:30|882.76|880.36|882.03|879.63|882.76|880.36|882.03|879.63|0
1651843540000|2022-05-06 13:25:40|882.27|879.87|882.27|879.87|882.27|879.87|882.27|879.87|0
1651843550000|2022-05-06 13:25:50|882.76|880.36|883|880.6|883|880.6|882.76|880.36|0
1651843560000|2022-05-06 13:26:00|882.76|880.36|882.4|880|882.76|880.36|882.27|879.87|0
1651843570000|2022-05-06 13:26:10|882.76|880.36|883.6|881.2|883.6|881.2|882.76|880.36|0
1651843580000|2022-05-06 13:26:20|883.96|881.56|883|880.6|883.96|881.56|883|880.6|0
1651843590000|2022-05-06 13:26:30|882.88|880.48|882.16|879.76|883|880.6|882.16|879.76|0
1651843600000|2022-05-06 13:26:40|882.03|879.63|882.27|879.87|882.27|879.87|882.03|879.63|0
1651843610000|2022-05-06 13:26:50|882.03|879.63|882.03|879.63|882.27|879.87|882.03|879.63|0
1651843620000|2022-05-06 13:27:00|881.55|879.15|881.79|879.39|881.79|879.39|881.55|879.15|0
1651843630000|2022-05-06 13:27:10|882.52|880.12|882.88|880.48|882.88|880.48|882.27|879.87|0
1651843640000|2022-05-06 13:27:20|882.76|880.36|882.52|880.12|882.76|880.36|882.52|880.12|0
1651843650000|2022-05-06 13:27:30|882.03|879.63|882.52|880.12|882.52|880.12|882.03|879.63|0
1651843660000|2022-05-06 13:27:40|882.64|880.24|882.76|880.36|882.76|880.36|882.64|880.24|0
1651843670000|2022-05-06 13:27:50|883|880.6|883.48|881.08|883.48|881.08|882.88|880.48|0
1651843680000|2022-05-06 13:28:00|883.96|881.56|884.2|881.8|884.2|881.8|883.24|880.84|0
1651843690000|2022-05-06 13:28:10|883.96|881.56|884.2|881.8|884.44|882.04|883.96|881.56|0
1651843700000|2022-05-06 13:28:20|883.72|881.32|883|880.6|883.96|881.56|883|880.6|0
1651843710000|2022-05-06 13:28:30|883.24|880.84|883.24|880.84|883.6|881.2|883.24|880.84|0
1651843720000|2022-05-06 13:28:40|882.76|880.36|882.76|880.36|883|880.6|882.76|880.36|0
1651843730000|2022-05-06 13:28:50|882.52|880.12|882.27|879.87|882.52|880.12|882.03|879.63|0
1651843740000|2022-05-06 13:29:00|882.64|880.24|883.72|881.32|883.96|881.56|882.64|880.24|0
1651843750000|2022-05-06 13:29:10|883.96|881.56|884.2|881.8|884.2|881.8|883.96|881.56|0
1651843760000|2022-05-06 13:29:20|884.44|882.04|884.57|882.17|884.92|882.52|884.2|881.8|0
1651843770000|2022-05-06 13:29:30|884.44|882.04|883.96|881.56|884.44|882.04|883.96|881.56|0
1651843780000|2022-05-06 13:29:40|884.44|882.04|885.16|882.76|885.16|882.76|884.44|882.04|0
1651843790000|2022-05-06 13:29:50|885.4|883|887.09|884.69|887.09|884.69|885.4|883|0
1651843800000|2022-05-06 13:30:00|885.89|883.49|883.48|881.08|885.89|883.49|883.48|881.08|0
1651843810000|2022-05-06 13:30:10|882.27|879.87|884.68|882.28|884.68|882.28|882.03|879.63|0
1651843820000|2022-05-06 13:30:20|882.52|880.12|883.48|881.08|883.72|881.32|882.52|880.12|0
1651843830000|2022-05-06 13:30:30|884.92|882.52|883.96|881.56|884.92|882.52|882.27|879.87|0
1651843840000|2022-05-06 13:30:40|884.92|882.52|886.73|884.33|886.73|884.33|884.92|882.52|0
1651843850000|2022-05-06 13:30:50|887.33|884.93|889.02|886.62|889.26|886.86|887.33|884.93|0
1651843860000|2022-05-06 13:31:00|887.94|885.54|887.81|885.41|888.54|886.14|887.81|885.41|0
1651843870000|2022-05-06 13:31:10|886.97|884.57|882.76|880.36|886.97|884.57|881.55|879.15|0
1651843880000|2022-05-06 13:31:20|881.31|878.91|882.76|880.36|882.76|880.36|881.31|878.91|0
1651843890000|2022-05-06 13:31:30|882.03|879.63|882.52|880.12|882.52|880.12|882.03|879.63|0
1651843900000|2022-05-06 13:31:40|882.76|880.36|881.92|879.52|882.76|880.36|881.31|878.91|0
1651843910000|2022-05-06 13:31:50|883|880.6|882.4|880|883.24|880.84|882.27|879.87|0
1651843920000|2022-05-06 13:32:00|881.55|879.15|883|880.6|883|880.6|881.31|878.91|0
1651843930000|2022-05-06 13:32:10|883.24|880.84|885.53|883.13|885.53|883.13|882.51|880.11|0
1651843940000|2022-05-06 13:32:20|885.89|883.49|884.2|881.8|886.85|884.45|884.2|881.8|0
1651843950000|2022-05-06 13:32:30|885.16|882.76|887.22|884.82|887.33|884.93|885.16|882.76|0
1651843960000|2022-05-06 13:32:40|887.81|885.41|888.9|886.5|889.02|886.62|887.57|885.17|0
1651843970000|2022-05-06 13:32:50|888.05|885.65|888.78|886.38|888.78|886.38|888.05|885.65|0
1651843980000|2022-05-06 13:33:00|889.63|887.23|890.22|887.82|891.67|889.27|889.63|887.23|0
1651843990000|2022-05-06 13:33:10|891.19|888.79|891.91|889.51|892.28|889.88|891.19|888.79|0
1651844000000|2022-05-06 13:33:20|893.12|890.72|894.08|891.68|894.08|891.68|893.12|890.72|0
1651844010000|2022-05-06 13:33:30|894.81|892.41|895.29|892.89|895.65|893.25|894.81|892.41|0
1651844020000|2022-05-06 13:33:40|895.77|893.37|895.77|893.37|896.25|893.85|895.77|893.37|0
1651844030000|2022-05-06 13:33:50|896.49|894.09|896.14|893.74|896.49|894.09|896.14|893.74|0
1651844040000|2022-05-06 13:34:00|896.25|893.85|895.05|892.65|896.25|893.85|895.05|892.65|0
1651844050000|2022-05-06 13:34:10|893.12|890.72|893.12|890.72|893.12|890.72|891.67|889.27|0
1651844060000|2022-05-06 13:34:20|893.6|891.2|895.77|893.37|895.77|893.37|893.48|891.08|0
1651844070000|2022-05-06 13:34:30|895.29|892.89|895.77|893.37|896.49|894.09|895.29|892.89|0
1651844080000|2022-05-06 13:34:40|895.29|892.89|896.74|894.34|896.98|894.58|895.29|892.89|0
1651844090000|2022-05-06 13:34:50|896.98|894.58|897.22|894.82|897.22|894.82|896.25|893.85|0
1651844100000|2022-05-06 13:35:00|897.46|895.06|900.24|897.84|900.24|897.84|897.46|895.06|0
1651844110000|2022-05-06 13:35:10|900.12|897.72|899.52|897.12|900.12|897.72|898.79|896.39|0
1651844120000|2022-05-06 13:35:20|900.01|897.61|900.74|898.34|900.98|898.58|900.01|897.61|0
1651844130000|2022-05-06 13:35:30|900.98|898.58|901.22|898.82|902.79|900.39|900.98|898.58|0
1651844140000|2022-05-06 13:35:40|901.83|899.43|902.91|900.51|902.91|900.51|901.7|899.3|0
1651844150000|2022-05-06 13:35:50|901.94|899.54|902.67|900.27|902.67|900.27|901.94|899.54|0
1651844160000|2022-05-06 13:36:00|904.11|901.71|903.87|901.47|904.11|901.71|901.94|899.54|0
1651844170000|2022-05-06 13:36:10|904.36|901.96|906.53|904.13|906.53|904.13|904.36|901.96|0
1651844180000|2022-05-06 13:36:20|905.8|903.4|906.53|904.13|906.77|904.37|905.8|903.4|0
1651844190000|2022-05-06 13:36:30|908.22|905.82|907.98|905.58|908.22|905.82|907.49|905.09|0
1651844200000|2022-05-06 13:36:40|908.83|906.43|909.18|906.78|909.18|906.78|908.83|906.43|0
1651844210000|2022-05-06 13:36:50|909.55|907.15|911.24|908.84|911.24|908.84|909.55|907.15|0
1651844220000|2022-05-06 13:37:00|912.32|909.92|913.77|911.37|913.77|911.37|912.32|909.92|0
1651844230000|2022-05-06 13:37:10|913.53|911.13|914.02|911.62|914.5|912.1|913.53|911.13|0
1651844240000|2022-05-06 13:37:20|914.26|911.86|913.77|911.37|914.74|912.34|913.77|911.37|0
1651844250000|2022-05-06 13:37:30|914.02|911.62|914.29|911.89|914.63|912.23|914.02|911.62|0
1651844260000|2022-05-06 13:37:40|913.94|911.54|916.38|913.98|916.38|913.98|913.94|911.54|0
1651844270000|2022-05-06 13:37:50|918.06|915.66|914.22|911.82|918.3|915.9|914.22|911.82|0
1651844280000|2022-05-06 13:38:00|909.89|907.49|911.53|909.13|912.85|910.45|909.89|907.49|0
1651844290000|2022-05-06 13:38:10|910.93|908.53|911.89|909.49|911.89|909.49|910.93|908.53|0
1651844300000|2022-05-06 13:38:20|914.29|911.89|914.53|912.13|914.77|912.37|914.29|911.89|0
1651844310000|2022-05-06 13:38:30|913.09|910.69|914.53|912.13|914.53|912.13|913.09|910.69|0
1651844320000|2022-05-06 13:38:40|914.29|911.89|913.57|911.17|914.29|911.89|913.09|910.69|0
1651844330000|2022-05-06 13:38:50|913.33|910.93|915.02|912.62|915.02|912.62|913.09|910.69|0
1651844340000|2022-05-06 13:39:00|913.81|911.41|914.29|911.89|915.14|912.74|913.57|911.17|0
1651844350000|2022-05-06 13:39:10|915.5|913.1|916.94|914.54|916.94|914.54|915.26|912.86|0
1651844360000|2022-05-06 13:39:20|917.66|915.26|915.98|913.58|917.66|915.26|915.74|913.34|0
1651844370000|2022-05-06 13:39:30|915.86|913.46|919.11|916.71|919.11|916.71|915.86|913.46|0
1651844380000|2022-05-06 13:39:40|918.87|916.47|917.9|915.5|918.87|916.47|917.9|915.5|0
1651844390000|2022-05-06 13:39:50|918.87|916.47|918.38|915.98|918.87|916.47|918.27|915.87|0
1651844400000|2022-05-06 13:40:00|918.14|915.74|915.86|913.46|918.14|915.74|914.18|911.78|0
1651844410000|2022-05-06 13:40:10|914.53|912.13|914.66|912.26|914.66|912.26|914.05|911.65|0
1651844420000|2022-05-06 13:40:20|914.77|912.37|916.58|914.18|916.58|914.18|914.77|912.37|0
1651844430000|2022-05-06 13:40:30|916.34|913.94|914.77|912.37|916.34|913.94|914.77|912.37|0
1651844440000|2022-05-06 13:40:40|913.81|911.41|911.77|909.37|914.42|912.02|911.77|909.37|0
1651844450000|2022-05-06 13:40:50|912.97|910.57|911.65|909.25|913.22|910.82|911.65|909.25|0
1651844460000|2022-05-06 13:41:00|912.37|909.97|911.41|909.01|912.49|910.09|911.41|909.01|0
1651844470000|2022-05-06 13:41:10|911.77|909.37|912.85|910.45|913.09|910.69|911.77|909.37|0
1651844480000|2022-05-06 13:41:20|913.46|911.06|915.14|912.74|915.14|912.74|912.61|910.21|0
1651844490000|2022-05-06 13:41:30|914.9|912.5|914.29|911.89|915.74|913.34|914.29|911.89|0
1651844500000|2022-05-06 13:41:40|915.01|912.61|909.96|907.56|915.38|912.98|909.96|907.56|0
1651844510000|2022-05-06 13:41:50|910.45|908.05|907.56|905.16|910.45|908.05|907.56|905.16|0
1651844520000|2022-05-06 13:42:00|909|906.6|910.57|908.17|911.05|908.65|909|906.6|0
1651844530000|2022-05-06 13:42:10|912.85|910.45|909.72|907.32|912.85|910.45|909.72|907.32|0
1651844540000|2022-05-06 13:42:20|910.44|908.04|910.69|908.29|911.17|908.77|909|906.6|0
1651844550000|2022-05-06 13:42:30|912.13|909.73|911.89|909.49|912.13|909.73|911.29|908.89|0
1651844560000|2022-05-06 13:42:40|912.13|909.73|915.01|912.61|915.01|912.61|912.13|909.73|0
1651844570000|2022-05-06 13:42:50|912.85|910.45|913.57|911.17|913.57|911.17|912.61|910.21|0
1651844580000|2022-05-06 13:43:00|913.81|911.41|915.74|913.34|916.34|913.94|913.81|911.41|0
1651844590000|2022-05-06 13:43:10|916.82|914.42|916.94|914.54|917.07|914.67|916.82|914.42|0
1651844600000|2022-05-06 13:43:20|917.66|915.26|917.9|915.5|917.9|915.5|915.74|913.34|0
1651844610000|2022-05-06 13:43:30|918.14|915.74|917.9|915.5|918.14|915.74|915.98|913.58|0
1651844620000|2022-05-06 13:43:40|918.38|915.98|919.83|917.43|919.83|917.43|917.18|914.78|0
1651844630000|2022-05-06 13:43:50|918.51|916.11|916.94|914.54|919.11|916.71|916.94|914.54|0
1651844640000|2022-05-06 13:44:00|917.42|915.02|920.31|917.91|920.31|917.91|917.42|915.02|0
1651844650000|2022-05-06 13:44:10|919.35|916.95|919.71|917.31|921.03|918.63|919.35|916.95|0
1651844660000|2022-05-06 13:44:20|919.59|917.19|920.44|918.04|920.44|918.04|919.59|917.19|0
1651844670000|2022-05-06 13:44:30|921.27|918.87|921.16|918.76|921.27|918.87|920.79|918.39|0
1651844680000|2022-05-06 13:44:40|920.07|917.67|921.4|919|921.4|919|920.07|917.67|0
1651844690000|2022-05-06 13:44:50|920.79|918.39|921.27|918.87|921.27|918.87|920.55|918.15|0
1651844700000|2022-05-06 13:45:00|921.03|918.63|918.63|916.23|921.03|918.63|918.63|916.23|0
1651844710000|2022-05-06 13:45:10|921.03|918.63|921.52|919.12|921.52|919.12|921.03|918.63|0
1651844720000|2022-05-06 13:45:20|922.24|919.84|922.72|920.32|922.72|920.32|922.12|919.72|0
1651844730000|2022-05-06 13:45:30|922.48|920.08|923.93|921.53|923.93|921.53|922.48|920.08|0
1651844740000|2022-05-06 13:45:40|922.48|920.08|918.75|916.35|922.48|920.08|918.75|916.35|0
1651844750000|2022-05-06 13:45:50|919.35|916.95|921.52|919.12|921.52|919.12|919.35|916.95|0
1651844760000|2022-05-06 13:46:00|922.6|920.2|923.68|921.28|923.68|921.28|922.48|920.08|0
1651844770000|2022-05-06 13:46:10|923.93|921.53|926.82|924.42|926.82|924.42|923.93|921.53|0
1651844780000|2022-05-06 13:46:20|925.61|923.21|926.82|924.42|927.06|924.66|925.61|923.21|0
1651844790000|2022-05-06 13:46:30|927.06|924.66|927.06|924.66|927.06|924.66|926.58|924.18|0
1651844800000|2022-05-06 13:46:40|927.3|924.9|926.34|923.94|927.3|924.9|925.13|922.73|0
1651844810000|2022-05-06 13:46:50|926.82|924.42|927.06|924.66|927.06|924.66|926.09|923.69|0
1651844820000|2022-05-06 13:47:00|928.02|925.62|929.23|926.83|929.23|926.83|928.02|925.62|0
1651844830000|2022-05-06 13:47:10|928.99|926.59|930.92|928.52|930.92|928.52|928.99|926.59|0
1651844840000|2022-05-06 13:47:20|931.4|929|932.37|929.97|932.37|929.97|931.4|929|0
1651844850000|2022-05-06 13:47:30|932.61|930.21|933.82|931.42|933.82|931.42|932.37|929.97|0
1651844860000|2022-05-06 13:47:40|934.78|932.38|935.27|932.87|935.27|932.87|934.54|932.14|0
1651844870000|2022-05-06 13:47:50|935.51|933.11|935.75|933.35|935.75|933.35|935.51|933.11|0
1651844880000|2022-05-06 13:48:00|935.51|933.11|934.78|932.38|936.23|933.83|934.78|932.38|0
1651844890000|2022-05-06 13:48:10|933.58|931.18|932.85|930.45|933.58|931.18|931.89|929.49|0
1651844900000|2022-05-06 13:48:20|932.37|929.97|931.64|929.24|932.37|929.97|931.4|929|0
1651844910000|2022-05-06 13:48:30|930.92|928.52|932.37|929.97|932.37|929.97|929.71|927.31|0
1651844920000|2022-05-06 13:48:40|930.44|928.04|930.44|928.04|931.16|928.76|930.44|928.04|0
1651844930000|2022-05-06 13:48:50|929.47|927.07|930.2|927.8|931.16|928.76|929.47|927.07|0
1651844940000|2022-05-06 13:49:00|928.99|926.59|929.47|927.07|929.47|927.07|928.75|926.35|0
1651844950000|2022-05-06 13:49:10|928.75|926.35|925.13|922.73|928.75|926.35|925.13|922.73|0
1651844960000|2022-05-06 13:49:20|927.78|925.38|928.51|926.11|928.51|926.11|927.67|925.27|0
1651844970000|2022-05-06 13:49:30|929.86|927.46|930.22|927.82|931.06|928.66|929.86|927.46|0
1651844980000|2022-05-06 13:49:40|930.34|927.94|927.69|925.29|930.34|927.94|927.69|925.29|0
1651844990000|2022-05-06 13:49:50|926.73|924.33|925.28|922.88|926.97|924.57|924.8|922.4|0
1651845000000|2022-05-06 13:50:00|926.25|923.85|923.96|921.56|926.73|924.33|923.96|921.56|0
1651845010000|2022-05-06 13:50:10|923|920.6|923.12|920.72|923.12|920.72|922.4|920|0
1651845020000|2022-05-06 13:50:20|924.69|922.29|926.49|924.09|926.73|924.33|924.69|922.29|0
1651845030000|2022-05-06 13:50:30|924.56|922.16|923.12|920.72|924.56|922.16|923.12|920.72|0
1651845040000|2022-05-06 13:50:40|926.01|923.61|925.52|923.12|926.73|924.33|925.52|923.12|0
1651845050000|2022-05-06 13:50:50|925.76|923.36|925.65|923.25|925.76|923.36|925.04|922.64|0
1651845060000|2022-05-06 13:51:00|924.32|921.92|924.08|921.68|925.04|922.64|924.08|921.68|0
1651845070000|2022-05-06 13:51:10|923.12|920.72|925.04|922.64|925.52|923.12|923.12|920.72|0
1651845080000|2022-05-06 13:51:20|926.97|924.57|926.97|924.57|926.97|924.57|925.52|923.12|0
1651845090000|2022-05-06 13:51:30|927.21|924.81|929.38|926.98|929.38|926.98|927.21|924.81|0
1651845100000|2022-05-06 13:51:40|930.95|928.55|930.82|928.42|930.95|928.55|929.62|927.22|0
1651845110000|2022-05-06 13:51:50|931.3|928.9|931.06|928.66|931.78|929.38|931.06|928.66|0
1651845120000|2022-05-06 13:52:00|929.38|926.98|932.75|930.35|932.75|930.35|929.38|926.98|0
1651845130000|2022-05-06 13:52:10|932.51|930.11|932.51|930.11|932.87|930.47|932.51|930.11|0
1651845140000|2022-05-06 13:52:20|933.23|930.83|930.95|928.55|933.23|930.83|930.95|928.55|0
1651845150000|2022-05-06 13:52:30|930.34|927.94|932.03|929.63|932.03|929.63|930.34|927.94|0
1651845160000|2022-05-06 13:52:40|933.47|931.07|933.95|931.55|933.95|931.55|932.99|930.59|0
1651845170000|2022-05-06 13:52:50|934.2|931.8|936.12|933.72|936.12|933.72|934.2|931.8|0
1651845180000|2022-05-06 13:53:00|933.47|931.07|932.51|930.11|933.47|931.07|932.51|930.11|0
1651845190000|2022-05-06 13:53:10|932.99|930.59|932.75|930.35|933.23|930.83|932.75|930.35|0
1651845200000|2022-05-06 13:53:20|932.27|929.87|932.27|929.87|933.23|930.83|932.27|929.87|0
1651845210000|2022-05-06 13:53:30|932.75|930.35|935.64|933.24|935.77|933.37|932.75|930.35|0
1651845220000|2022-05-06 13:53:40|935.4|933|931.91|929.51|935.4|933|931.91|929.51|0
1651845230000|2022-05-06 13:53:50|929.86|927.46|933.71|931.31|933.71|931.31|929.86|927.46|0
1651845240000|2022-05-06 13:54:00|934.2|931.8|932.27|929.87|934.2|931.8|932.27|929.87|0
1651845250000|2022-05-06 13:54:10|932.99|930.59|931.3|928.9|933.47|931.07|931.3|928.9|0
1651845260000|2022-05-06 13:54:20|931.78|929.38|933.71|931.31|933.71|931.31|931.78|929.38|0
1651845270000|2022-05-06 13:54:30|934.08|931.68|935.16|932.76|935.16|932.76|934.08|931.68|0
1651845280000|2022-05-06 13:54:40|933.47|931.07|932.51|930.11|933.47|931.07|931.54|929.14|0
1651845290000|2022-05-06 13:54:50|932.03|929.63|933.95|931.55|933.95|931.55|931.78|929.38|0
1651845300000|2022-05-06 13:55:00|933.71|931.31|932.51|930.11|933.71|931.31|932.51|930.11|0
1651845310000|2022-05-06 13:55:10|931.54|929.14|931.78|929.38|931.78|929.38|929.62|927.22|0
1651845320000|2022-05-06 13:55:20|932.51|930.11|935.04|932.64|935.04|932.64|932.51|930.11|0
1651845330000|2022-05-06 13:55:30|934.92|932.52|936.85|934.45|936.85|934.45|934.92|932.52|0
1651845340000|2022-05-06 13:55:40|934.92|932.52|935.4|933|935.4|933|934.92|932.52|0
1651845350000|2022-05-06 13:55:50|936.12|933.72|937.09|934.69|937.09|934.69|935.64|933.24|0
1651845360000|2022-05-06 13:56:00|936.85|934.45|934.92|932.52|936.85|934.45|934.92|932.52|0
1651845370000|2022-05-06 13:56:10|935.64|933.24|934.19|931.79|935.64|933.24|934.19|931.79|0
1651845380000|2022-05-06 13:56:20|934.92|932.52|935.64|933.24|935.64|933.24|934.68|932.28|0
1651845390000|2022-05-06 13:56:30|934.68|932.28|932.27|929.87|934.68|932.28|931.54|929.14|0
1651845400000|2022-05-06 13:56:40|933.95|931.55|936.61|934.21|936.61|934.21|933.95|931.55|0
1651845410000|2022-05-06 13:56:50|936.12|933.72|937.33|934.93|937.81|935.41|936.12|933.72|0
1651845420000|2022-05-06 13:57:00|939.5|937.1|940.23|937.83|940.23|937.83|939.5|937.1|0
1651845430000|2022-05-06 13:57:10|939.74|937.34|939.5|937.1|939.74|937.34|939.5|937.1|0
1651845440000|2022-05-06 13:57:20|936.85|934.45|936.61|934.21|937.81|935.41|936.61|934.21|0
1651845450000|2022-05-06 13:57:30|936.36|933.96|937.57|935.17|937.57|935.17|936.12|933.72|0
1651845460000|2022-05-06 13:57:40|936.36|933.96|936.61|934.21|936.61|934.21|936.36|933.96|0
1651845470000|2022-05-06 13:57:50|937.33|934.93|939.39|936.99|939.39|936.99|937.33|934.93|0
1651845480000|2022-05-06 13:58:00|937.57|935.17|939.5|937.1|939.5|937.1|937.57|935.17|0
1651845490000|2022-05-06 13:58:10|939.74|937.34|938.78|936.38|939.74|937.34|937.09|934.69|0
1651845500000|2022-05-06 13:58:20|937.81|935.41|936.36|933.96|937.81|935.41|936.36|933.96|0
1651845510000|2022-05-06 13:58:30|937.57|935.17|937.21|934.81|937.57|935.17|936.12|933.72|0
1651845520000|2022-05-06 13:58:40|937.81|935.41|937.33|934.93|938.18|935.78|937.21|934.81|0
1651845530000|2022-05-06 13:58:50|936.97|934.57|934.68|932.28|937.45|935.05|934.68|932.28|0
1651845540000|2022-05-06 13:59:00|935.64|933.24|937.09|934.69|937.09|934.69|935.64|933.24|0
1651845550000|2022-05-06 13:59:10|937.57|935.17|936.85|934.45|937.57|935.17|936.85|934.45|0
1651845560000|2022-05-06 13:59:20|936.36|933.96|935.64|933.24|936.85|934.45|935.64|933.24|0
1651845570000|2022-05-06 13:59:30|933.6|931.2|935.88|933.48|935.88|933.48|933.6|931.2|0
1651845580000|2022-05-06 13:59:40|934.68|932.28|933.84|931.44|934.68|932.28|933.71|931.31|0
1651845590000|2022-05-06 13:59:50|934.56|932.16|933.23|930.83|934.56|932.16|933.23|930.83|0
1651845600000|2022-05-06 14:00:00|936.01|933.61|934.8|932.4|936.01|933.61|934.08|931.68|0
1651845610000|2022-05-06 14:00:10|935.16|932.76|930.82|928.42|935.16|932.76|930.82|928.42|0
1651845620000|2022-05-06 14:00:20|930.1|927.7|932.27|929.87|932.27|929.87|930.1|927.7|0
1651845630000|2022-05-06 14:00:30|930.34|927.94|931.54|929.14|931.54|929.14|930.1|927.7|0
1651845640000|2022-05-06 14:00:40|931.3|928.9|930.58|928.18|931.3|928.9|930.58|928.18|0
1651845650000|2022-05-06 14:00:50|930.46|928.06|932.39|929.99|932.39|929.99|930.1|927.7|0
1651845660000|2022-05-06 14:01:00|932.03|929.63|932.27|929.87|932.75|930.35|932.03|929.63|0
1651845670000|2022-05-06 14:01:10|931.06|928.66|929.86|927.46|931.06|928.66|929.86|927.46|0
1651845680000|2022-05-06 14:01:20|928.89|926.49|929.62|927.22|930.34|927.94|928.89|926.49|0
1651845690000|2022-05-06 14:01:30|928.65|926.25|927.09|924.69|928.65|926.25|927.09|924.69|0
1651845700000|2022-05-06 14:01:40|927.45|925.05|929.86|927.46|929.86|927.46|927.45|925.05|0
1651845710000|2022-05-06 14:01:50|930.1|927.7|929.37|926.97|930.1|927.7|929.37|926.97|0
1651845720000|2022-05-06 14:02:00|929.86|927.46|930.34|927.94|930.82|928.42|929.86|927.46|0
1651845730000|2022-05-06 14:02:10|931.54|929.14|934.44|932.04|934.44|932.04|931.54|929.14|0
1651845740000|2022-05-06 14:02:20|933.71|931.31|934.19|931.79|934.68|932.28|933.36|930.96|0
1651845750000|2022-05-06 14:02:30|934.92|932.52|934.68|932.28|935.16|932.76|934.44|932.04|0
1651845760000|2022-05-06 14:02:40|936.12|933.72|936.85|934.45|936.85|934.45|935.88|933.48|0
1651845770000|2022-05-06 14:02:50|938.29|935.89|939.02|936.62|939.02|936.62|937.57|935.17|0
1651845780000|2022-05-06 14:03:00|938.05|935.65|939.74|937.34|939.74|937.34|938.05|935.65|0
1651845790000|2022-05-06 14:03:10|940.22|937.82|938.54|936.14|940.22|937.82|938.54|936.14|0
1651845800000|2022-05-06 14:03:20|937.09|934.69|936.61|934.21|937.57|935.17|936.61|934.21|0
1651845810000|2022-05-06 14:03:30|936.25|933.85|936.73|934.33|937.33|934.93|936.25|933.85|0
1651845820000|2022-05-06 14:03:40|935.88|933.48|933.71|931.31|935.88|933.48|933.47|931.07|0
1651845830000|2022-05-06 14:03:50|933.95|931.55|934.68|932.28|934.68|932.28|933.95|931.55|0
1651845840000|2022-05-06 14:04:00|934.56|932.16|934.92|932.52|937.09|934.69|934.56|932.16|0
1651845850000|2022-05-06 14:04:10|932.75|930.35|932.99|930.59|933.95|931.55|932.51|930.11|0
1651845860000|2022-05-06 14:04:20|933.47|931.07|932.15|929.75|933.47|931.07|930.34|927.94|0
1651845870000|2022-05-06 14:04:30|932.75|930.35|934.19|931.79|934.19|931.79|932.75|930.35|0
1651845880000|2022-05-06 14:04:40|933.95|931.55|931.3|928.9|933.95|931.55|931.3|928.9|0
1651845890000|2022-05-06 14:04:50|931.54|929.14|931.78|929.38|931.78|929.38|931.06|928.66|0
1651845900000|2022-05-06 14:05:00|929.37|926.97|928.65|926.25|929.37|926.97|926.97|924.57|0
1651845910000|2022-05-06 14:05:10|926|923.6|923.84|921.44|926|923.6|923.84|921.44|0
1651845920000|2022-05-06 14:05:20|923.36|920.96|924.08|921.68|924.08|921.68|923.36|920.96|0
1651845930000|2022-05-06 14:05:30|923.84|921.44|921.91|919.51|923.84|921.44|921.91|919.51|0
1651845940000|2022-05-06 14:05:40|923.36|920.96|923.36|920.96|923.36|920.96|923.12|920.72|0
1651845950000|2022-05-06 14:05:50|921.19|918.79|922.63|920.23|922.63|920.23|921.19|918.79|0
1651845960000|2022-05-06 14:06:00|922.15|919.75|920.71|918.31|922.15|919.75|920.23|917.83|0
1651845970000|2022-05-06 14:06:10|920.47|918.07|920.71|918.31|920.71|918.31|919.99|917.59|0
1651845980000|2022-05-06 14:06:20|919.03|916.63|920.71|918.31|920.71|918.31|919.03|916.63|0
1651845990000|2022-05-06 14:06:30|920.47|918.07|919.51|917.11|920.71|918.31|919.51|917.11|0
1651846000000|2022-05-06 14:06:40|920.95|918.55|918.07|915.67|920.95|918.55|918.07|915.67|0
1651846010000|2022-05-06 14:06:50|918.55|916.15|917.11|914.71|918.55|916.15|917.11|914.71|0
1651846020000|2022-05-06 14:07:00|916.87|914.47|916.14|913.74|917.11|914.71|916.14|913.74|0
1651846030000|2022-05-06 14:07:10|914.22|911.82|915.42|913.02|915.42|913.02|914.22|911.82|0
1651846040000|2022-05-06 14:07:20|914.46|912.06|912.78|910.38|914.46|912.06|912.3|909.9|0
1651846050000|2022-05-06 14:07:30|913.98|911.58|913.58|911.18|914.83|912.43|913.58|911.18|0
1651846060000|2022-05-06 14:07:40|914.42|912.02|914.66|912.26|914.91|912.51|914.18|911.78|0
1651846070000|2022-05-06 14:07:50|914.91|912.51|916.35|913.95|916.35|913.95|914.42|912.02|0
1651846080000|2022-05-06 14:08:00|916.24|913.84|918.04|915.64|918.04|915.64|916.24|913.84|0
1651846090000|2022-05-06 14:08:10|918.53|916.13|918.28|915.88|918.53|916.13|917.56|915.16|0
1651846100000|2022-05-06 14:08:20|918.53|916.13|922.63|920.23|922.63|920.23|918.28|915.88|0
1651846110000|2022-05-06 14:08:30|922.15|919.75|923.84|921.44|923.84|921.44|921.67|919.27|0
1651846120000|2022-05-06 14:08:40|923.6|921.2|925.42|923.02|925.42|923.02|922.52|920.12|0
1651846130000|2022-05-06 14:08:50|924.81|922.41|925.05|922.65|925.05|922.65|924.32|921.92|0
1651846140000|2022-05-06 14:09:00|923.84|921.44|925.05|922.65|925.77|923.37|923.84|921.44|0
1651846150000|2022-05-06 14:09:10|924.21|921.81|922.39|919.99|925.29|922.89|922.39|919.99|0
1651846160000|2022-05-06 14:09:20|921.91|919.51|923.72|921.32|923.72|921.32|921.67|919.27|0
1651846170000|2022-05-06 14:09:30|923.36|920.96|925.29|922.89|925.29|922.89|923.12|920.72|0
1651846180000|2022-05-06 14:09:40|925.05|922.65|925.05|922.65|925.29|922.89|924.57|922.17|0
1651846190000|2022-05-06 14:09:50|924.81|922.41|925.53|923.13|925.53|923.13|924.08|921.68|0
1651846200000|2022-05-06 14:10:00|927.71|925.31|925.53|923.13|927.71|925.31|925.53|923.13|0
1651846210000|2022-05-06 14:10:10|924.81|922.41|927.22|924.82|927.35|924.95|924.57|922.17|0
1651846220000|2022-05-06 14:10:20|927.95|925.55|928.68|926.28|928.92|926.52|927.95|925.55|0
1651846230000|2022-05-06 14:10:30|928.43|926.03|930.13|927.73|930.85|928.45|928.43|926.03|0
1651846240000|2022-05-06 14:10:40|930.25|927.85|930.61|928.21|930.61|928.21|930.25|927.85|0
1651846250000|2022-05-06 14:10:50|930.85|928.45|930.85|928.45|930.85|928.45|929.89|927.49|0
1651846260000|2022-05-06 14:11:00|932.06|929.66|930.85|928.45|932.79|930.39|930.85|928.45|0
1651846270000|2022-05-06 14:11:10|930.37|927.97|930.13|927.73|930.85|928.45|930.13|927.73|0
1651846280000|2022-05-06 14:11:20|928.92|926.52|927.47|925.07|928.92|926.52|926.74|924.34|0
1651846290000|2022-05-06 14:11:30|926.5|924.1|921.67|919.27|926.5|924.1|920.94|918.54|0
1651846300000|2022-05-06 14:11:40|922.87|920.47|924.81|922.41|924.81|922.41|922.87|920.47|0
1651846310000|2022-05-06 14:11:50|923.6|921.2|923.24|920.84|923.6|921.2|921.42|919.02|0
1651846320000|2022-05-06 14:12:00|922.63|920.23|921.42|919.02|922.63|920.23|921.18|918.78|0
1651846330000|2022-05-06 14:12:10|921.91|919.51|920.66|918.26|921.91|919.51|920.42|918.02|0
1651846340000|2022-05-06 14:12:20|920.18|917.78|922.84|920.44|922.84|920.44|920.18|917.78|0
1651846350000|2022-05-06 14:12:30|923.56|921.16|921.87|919.47|923.56|921.16|921.87|919.47|0
1651846360000|2022-05-06 14:12:40|921.63|919.23|922.11|919.71|922.11|919.71|920.79|918.39|0
1651846370000|2022-05-06 14:12:50|922.84|920.44|921.15|918.75|922.84|920.44|921.15|918.75|0
1651846380000|2022-05-06 14:13:00|923.08|920.68|922.59|920.19|923.08|920.68|922.48|920.08|0
1651846390000|2022-05-06 14:13:10|921.63|919.23|922.84|920.44|923.32|920.92|921.63|919.23|0
1651846400000|2022-05-06 14:13:20|922.59|920.19|922.72|920.32|922.84|920.44|921.87|919.47|0
1651846410000|2022-05-06 14:13:30|922.11|919.71|923.32|920.92|924.28|921.88|922.11|919.71|0
1651846420000|2022-05-06 14:13:40|921.39|918.99|920.31|917.91|922.11|919.71|920.31|917.91|0
1651846430000|2022-05-06 14:13:50|918.73|916.33|914.04|911.64|918.73|916.33|914.04|911.64|0
1651846440000|2022-05-06 14:14:00|914.39|911.99|914.28|911.88|914.39|911.99|913.8|911.4|0
1651846450000|2022-05-06 14:14:10|914.88|912.48|912.22|909.82|914.88|912.48|912.22|909.82|0
1651846460000|2022-05-06 14:14:20|912.71|910.31|913.31|910.91|913.91|911.51|912.71|910.31|0
1651846470000|2022-05-06 14:14:30|915.6|913.2|916.8|914.4|917.53|915.13|915.6|913.2|0
1651846480000|2022-05-06 14:14:40|916.93|914.53|917.53|915.13|918.25|915.85|916.93|914.53|0
1651846490000|2022-05-06 14:14:50|918.73|916.33|918.97|916.57|920.18|917.78|918.73|916.33|0
1651846500000|2022-05-06 14:15:00|917.53|915.13|916.08|913.68|917.53|915.13|915.12|912.72|0
1651846510000|2022-05-06 14:15:10|915.72|913.32|914.39|911.99|916.08|913.68|914.39|911.99|0
1651846520000|2022-05-06 14:15:20|914.52|912.12|916.56|914.16|916.56|914.16|914.52|912.12|0
1651846530000|2022-05-06 14:15:30|915.48|913.08|914.15|911.75|915.48|913.08|913.43|911.03|0
1651846540000|2022-05-06 14:15:40|915.12|912.72|913.19|910.79|915.12|912.72|912.59|910.19|0
1651846550000|2022-05-06 14:15:50|914.63|912.23|914.15|911.75|915|912.6|913.43|911.03|0
1651846560000|2022-05-06 14:16:00|915.36|912.96|911.02|908.62|915.84|913.44|911.02|908.62|0
1651846570000|2022-05-06 14:16:10|911.74|909.34|912.22|909.82|912.71|910.31|911.74|909.34|0
1651846580000|2022-05-06 14:16:20|912.83|910.43|914.39|911.99|914.88|912.48|912.83|910.43|0
1651846590000|2022-05-06 14:16:30|914.88|912.48|911.98|909.58|914.88|912.48|911.98|909.58|0
1651846600000|2022-05-06 14:16:40|909.82|907.42|910.78|908.38|911.26|908.86|909.82|907.42|0
1651846610000|2022-05-06 14:16:50|910.06|907.66|911.39|908.99|911.39|908.99|910.06|907.66|0
1651846620000|2022-05-06 14:17:00|911.74|909.34|907.17|904.77|911.74|909.34|907.17|904.77|0
1651846630000|2022-05-06 14:17:10|906.69|904.29|907.41|905.01|907.89|905.49|906.69|904.29|0
1651846640000|2022-05-06 14:17:20|906.21|903.81|906.21|903.81|907.05|904.65|906.21|903.81|0
1651846650000|2022-05-06 14:17:30|906.57|904.17|903.08|900.68|906.57|904.17|903.08|900.68|0
1651846660000|2022-05-06 14:17:40|903.32|900.92|902.12|899.72|903.32|900.92|901.28|898.88|0
1651846670000|2022-05-06 14:17:50|901.52|899.12|899.71|897.31|901.52|899.12|899.71|897.31|0
1651846680000|2022-05-06 14:18:00|899.12|896.72|898.75|896.35|899.23|896.83|898.51|896.11|0
1651846690000|2022-05-06 14:18:10|898.99|896.59|899.71|897.31|899.71|897.31|898.99|896.59|0
1651846700000|2022-05-06 14:18:20|899.47|897.07|896.83|894.43|899.47|897.07|896.83|894.43|0
1651846710000|2022-05-06 14:18:30|896.35|893.95|893.71|891.31|896.35|893.95|893.71|891.31|0
1651846720000|2022-05-06 14:18:40|892.65|890.25|893.13|890.73|893.13|890.73|891.21|888.81|0
1651846730000|2022-05-06 14:18:50|893.37|890.97|888.57|886.17|893.37|890.97|888.33|885.93|0
1651846740000|2022-05-06 14:19:00|889.05|886.65|887.61|885.21|889.05|886.65|887.37|884.97|0
1651846750000|2022-05-06 14:19:10|888.09|885.69|886.41|884.01|888.09|885.69|886.41|884.01|0
1651846760000|2022-05-06 14:19:20|886.29|883.89|884.73|882.33|886.29|883.89|884.73|882.33|0
1651846770000|2022-05-06 14:19:30|884.61|882.21|884.73|882.33|884.73|882.33|883.77|881.37|0
1651846780000|2022-05-06 14:19:40|884.49|882.09|889.05|886.65|889.05|886.65|884.01|881.61|0
1651846790000|2022-05-06 14:19:50|888.33|885.93|891.86|889.46|891.86|889.46|888.33|885.93|0
1651846800000|2022-05-06 14:20:00|893.91|891.51|895.23|892.83|896.44|894.04|893.91|891.51|0
1651846810000|2022-05-06 14:20:10|895.95|893.55|897.4|895|897.4|895|895.95|893.55|0
1651846820000|2022-05-06 14:20:20|897.64|895.24|897.16|894.76|897.64|895.24|896.92|894.52|0
1651846830000|2022-05-06 14:20:30|896.92|894.52|895.71|893.31|896.92|894.52|895.71|893.31|0
1651846840000|2022-05-06 14:20:40|894.51|892.11|894.51|892.11|894.51|892.11|894.03|891.63|0
1651846850000|2022-05-06 14:20:50|895.36|892.96|895.23|892.83|895.6|893.2|895.23|892.83|0
1651846860000|2022-05-06 14:21:00|896.68|894.28|898.12|895.72|898.12|895.72|895.23|892.83|0
1651846870000|2022-05-06 14:21:10|897.52|895.12|899.09|896.69|899.81|897.41|897.52|895.12|0
1651846880000|2022-05-06 14:21:20|898.36|895.96|898.36|895.96|899.09|896.69|898.36|895.96|0
1651846890000|2022-05-06 14:21:30|896.92|894.52|898.73|896.33|898.73|896.33|896.44|894.04|0
1651846900000|2022-05-06 14:21:40|898.36|895.96|899.09|896.69|899.09|896.69|898.36|895.96|0
1651846910000|2022-05-06 14:21:50|899.33|896.93|899.33|896.93|899.33|896.93|899.33|896.93|0
1651846920000|2022-05-06 14:22:00|898.97|896.57|894.03|891.63|898.97|896.57|894.03|891.63|0
1651846930000|2022-05-06 14:22:10|893.79|891.39|893.79|891.39|894.99|892.59|893.79|891.39|0
1651846940000|2022-05-06 14:22:20|892.34|889.94|891.86|889.46|893.06|890.66|891.86|889.46|0
1651846950000|2022-05-06 14:22:30|892.58|890.18|891.14|888.74|892.58|890.18|891.02|888.62|0
1651846960000|2022-05-06 14:22:40|891.38|888.98|888.01|885.61|891.38|888.98|887.77|885.37|0
1651846970000|2022-05-06 14:22:50|888.73|886.33|887.05|884.65|888.73|886.33|887.05|884.65|0
1651846980000|2022-05-06 14:23:00|888.25|885.85|894.51|892.11|894.51|892.11|888.25|885.85|0
1651846990000|2022-05-06 14:23:10|895.23|892.83|896.19|893.79|896.19|893.79|895.23|892.83|0
1651847000000|2022-05-06 14:23:20|898.36|895.96|898.49|896.09|900.05|897.65|898.36|895.96|0
1651847010000|2022-05-06 14:23:30|899.45|897.05|894.51|892.11|899.45|897.05|894.51|892.11|0
1651847020000|2022-05-06 14:23:40|894.27|891.87|896.43|894.03|896.43|894.03|894.27|891.87|0
1651847030000|2022-05-06 14:23:50|896.56|894.16|894.03|891.63|896.56|894.16|894.03|891.63|0
1651847040000|2022-05-06 14:24:00|892.34|889.94|892.82|890.42|892.82|890.42|890.18|887.78|0
1651847050000|2022-05-06 14:24:10|892.58|890.18|893.3|890.9|893.3|890.9|892.58|890.18|0
1651847060000|2022-05-06 14:24:20|894.27|891.87|894.99|892.59|894.99|892.59|893.3|890.9|0
1651847070000|2022-05-06 14:24:30|894.51|892.11|893.79|891.39|894.51|892.11|893.79|891.39|0
1651847080000|2022-05-06 14:24:40|893.55|891.15|893.67|891.27|894.99|892.59|893.55|891.15|0
1651847090000|2022-05-06 14:24:50|894.03|891.63|893.06|890.66|894.03|891.63|892.82|890.42|0
1651847100000|2022-05-06 14:25:00|889.21|886.81|892.58|890.18|892.58|890.18|889.21|886.81|0
1651847110000|2022-05-06 14:25:10|893.67|891.27|892.34|889.94|893.79|891.39|892.23|889.83|0
1651847120000|2022-05-06 14:25:20|891.5|889.1|891.86|889.46|892.1|889.7|889.94|887.54|0
1651847130000|2022-05-06 14:25:30|891.38|888.98|891.38|888.98|891.5|889.1|891.14|888.74|0
1651847140000|2022-05-06 14:25:40|890.9|888.5|889.7|887.3|890.9|888.5|889.45|887.05|0
1651847150000|2022-05-06 14:25:50|890.18|887.78|890.18|887.78|891.14|888.74|890.18|887.78|0
1651847160000|2022-05-06 14:26:00|891.5|889.1|888.97|886.57|891.5|889.1|888.97|886.57|0
1651847170000|2022-05-06 14:26:10|887.42|885.02|884.89|882.49|887.42|885.02|884.89|882.49|0
1651847180000|2022-05-06 14:26:20|885.13|882.73|885.61|883.21|885.61|883.21|884.89|882.49|0
1651847190000|2022-05-06 14:26:30|885.73|883.33|885.37|882.97|885.73|883.33|885.37|882.97|0
1651847200000|2022-05-06 14:26:40|887.77|885.37|888.25|885.85|888.25|885.85|887.77|885.37|0
1651847210000|2022-05-06 14:26:50|888.73|886.33|888.73|886.33|889.94|887.54|888.73|886.33|0
1651847220000|2022-05-06 14:27:00|888.25|885.85|890.06|887.66|890.06|887.66|888.25|885.85|0
1651847230000|2022-05-06 14:27:10|890.18|887.78|888.25|885.85|890.18|887.78|888.25|885.85|0
1651847240000|2022-05-06 14:27:20|887.05|884.65|888.73|886.33|888.73|886.33|887.05|884.65|0
1651847250000|2022-05-06 14:27:30|888.01|885.61|888.73|886.33|889.94|887.54|888.01|885.61|0
1651847260000|2022-05-06 14:27:40|890.18|887.78|891.14|888.74|892.1|889.7|890.18|887.78|0
1651847270000|2022-05-06 14:27:50|891.02|888.62|890.54|888.14|891.02|888.62|888.97|886.57|0
1651847280000|2022-05-06 14:28:00|892.23|889.83|893.54|891.14|893.54|891.14|891.99|889.59|0
1651847290000|2022-05-06 14:28:10|892.1|889.7|890.9|888.5|892.23|889.83|890.54|888.14|0
1651847300000|2022-05-06 14:28:20|891.38|888.98|891.14|888.74|892.82|890.42|891.14|888.74|0
1651847310000|2022-05-06 14:28:30|892.1|889.7|891.86|889.46|892.58|890.18|891.86|889.46|0
1651847320000|2022-05-06 14:28:40|893.54|891.14|894.15|891.75|894.15|891.75|893.54|891.14|0
1651847330000|2022-05-06 14:28:50|893.79|891.39|895.71|893.31|896.43|894.03|893.79|891.39|0
1651847340000|2022-05-06 14:29:00|897.28|894.88|895.47|893.07|897.28|894.88|895.47|893.07|0
1651847350000|2022-05-06 14:29:10|895.95|893.55|893.3|890.9|896.19|893.79|893.3|890.9|0
1651847360000|2022-05-06 14:29:20|891.62|889.22|893.79|891.39|893.79|891.39|891.62|889.22|0
1651847370000|2022-05-06 14:29:30|894.75|892.35|897.64|895.24|897.64|895.24|894.75|892.35|0
1651847380000|2022-05-06 14:29:40|897.88|895.48|900.05|897.65|900.05|897.65|897.88|895.48|0
1651847390000|2022-05-06 14:29:50|898.84|896.44|901.74|899.34|901.74|899.34|898.84|896.44|0
1651847400000|2022-05-06 14:30:00|903.67|901.27|900.77|898.37|903.67|901.27|900.77|898.37|0
1651847410000|2022-05-06 14:30:10|898.6|896.2|901.49|899.09|901.49|899.09|898.6|896.2|0
1651847420000|2022-05-06 14:30:20|902.22|899.82|902.08|899.68|902.22|899.82|902.08|899.68|0
1651847430000|2022-05-06 14:30:30|904.26|901.86|903.29|900.89|904.26|901.86|903.29|900.89|0
1651847440000|2022-05-06 14:30:40|902.81|900.41|901.11|898.71|903.17|900.77|901.11|898.71|0
1651847450000|2022-05-06 14:30:50|900.63|898.23|901.6|899.2|901.6|899.2|900.15|897.75|0
1651847460000|2022-05-06 14:31:00|901.11|898.71|901.49|899.09|901.62|899.22|900.63|898.23|0
1651847470000|2022-05-06 14:31:10|900.77|898.37|900.25|897.85|901.21|898.81|900.25|897.85|0
1651847480000|2022-05-06 14:31:20|900.37|897.97|898.8|896.4|900.37|897.97|898.8|896.4|0
1651847490000|2022-05-06 14:31:30|898.56|896.16|898.08|895.68|898.56|896.16|898.08|895.68|0
1651847500000|2022-05-06 14:31:40|897|894.6|895.91|893.51|897.72|895.32|895.67|893.27|0
1651847510000|2022-05-06 14:31:50|894.95|892.55|893.51|891.11|894.95|892.55|893.27|890.87|0
1651847520000|2022-05-06 14:32:00|893.99|891.59|894.95|892.55|894.95|892.55|893.99|891.59|0
1651847530000|2022-05-06 14:32:10|892.79|890.39|893.99|891.59|893.99|891.59|892.79|890.39|0
1651847540000|2022-05-06 14:32:20|894.59|892.19|895.91|893.51|895.91|893.51|894.59|892.19|0
1651847550000|2022-05-06 14:32:30|896.04|893.64|897.6|895.2|897.6|895.2|896.04|893.64|0
1651847560000|2022-05-06 14:32:40|897.84|895.44|897.48|895.08|897.84|895.44|896.39|893.99|0
1651847570000|2022-05-06 14:32:50|899.89|897.49|898.56|896.16|899.89|897.49|897.84|895.44|0
1651847580000|2022-05-06 14:33:00|899.76|897.36|897.84|895.44|899.76|897.36|897.48|895.08|0
1651847590000|2022-05-06 14:33:10|899.28|896.88|899.52|897.12|899.52|897.12|898.8|896.4|0
1651847600000|2022-05-06 14:33:20|901.45|899.05|900.97|898.57|901.45|899.05|900.49|898.09|0
1651847610000|2022-05-06 14:33:30|901.45|899.05|901.21|898.81|902.41|900.01|901.21|898.81|0
1651847620000|2022-05-06 14:33:40|901.82|899.42|904.82|902.42|904.82|902.42|901.69|899.29|0
1651847630000|2022-05-06 14:33:50|905.06|902.66|905.55|903.15|906.27|903.87|905.06|902.66|0
1651847640000|2022-05-06 14:34:00|906.27|903.87|906.99|904.59|906.99|904.59|905.67|903.27|0
1651847650000|2022-05-06 14:34:10|906.75|904.35|906.99|904.59|907.23|904.83|906.75|904.35|0
1651847660000|2022-05-06 14:34:20|907.72|905.32|908.2|905.8|908.2|905.8|906.99|904.59|0
1651847670000|2022-05-06 14:34:30|908.68|906.28|908.2|905.8|908.92|906.52|908.2|905.8|0
1651847680000|2022-05-06 14:34:40|907.48|905.08|908.44|906.04|908.44|906.04|907.23|904.83|0
1651847690000|2022-05-06 14:34:50|908.68|906.28|907.72|905.32|908.68|906.28|907.72|905.32|0
1651847700000|2022-05-06 14:35:00|908.68|906.28|908.68|906.28|908.68|906.28|908.2|905.8|0
1651847710000|2022-05-06 14:35:10|908.44|906.04|908.2|905.8|909.16|906.76|908.2|905.8|0
1651847720000|2022-05-06 14:35:20|908.92|906.52|908.2|905.8|908.92|906.52|908.08|905.68|0
1651847730000|2022-05-06 14:35:30|907.96|905.56|907.72|905.32|908.44|906.04|907.72|905.32|0
1651847740000|2022-05-06 14:35:40|911.09|908.69|910.61|908.21|911.34|908.94|910.61|908.21|0
1651847750000|2022-05-06 14:35:50|910.13|907.73|908.68|906.28|910.13|907.73|908.68|906.28|0
1651847760000|2022-05-06 14:36:00|906.75|904.35|907.23|904.83|907.23|904.83|906.75|904.35|0
1651847770000|2022-05-06 14:36:10|908.2|905.8|910.13|907.73|911.09|908.69|908.2|905.8|0
1651847780000|2022-05-06 14:36:20|910.37|907.97|911.34|908.94|911.34|908.94|910.13|907.73|0
1651847790000|2022-05-06 14:36:30|911.09|908.69|914.71|912.31|914.71|912.31|911.09|908.69|0
1651847800000|2022-05-06 14:36:40|915.2|912.8|914.23|911.83|915.2|912.8|914.23|911.83|0
1651847810000|2022-05-06 14:36:50|914.71|912.31|917.02|914.62|917.02|914.62|914.71|912.31|0
1651847820000|2022-05-06 14:37:00|917.27|914.87|917.99|915.59|918.23|915.83|917.27|914.87|0
1651847830000|2022-05-06 14:37:10|919.44|917.04|920.16|917.76|920.16|917.76|919.44|917.04|0
1651847840000|2022-05-06 14:37:20|919.68|917.28|918.47|916.07|919.68|917.28|918.47|916.07|0
1651847850000|2022-05-06 14:37:30|919.92|917.52|918.47|916.07|919.92|917.52|918.11|915.71|0
1651847860000|2022-05-06 14:37:40|919.2|916.8|919.92|917.52|919.92|917.52|919.2|916.8|0
1651847870000|2022-05-06 14:37:50|920.16|917.76|919.56|917.16|920.16|917.76|919.2|916.8|0
1651847880000|2022-05-06 14:38:00|920.64|918.24|920.4|918|920.64|918.24|920.16|917.76|0
1651847890000|2022-05-06 14:38:10|920.29|917.89|920.16|917.76|920.77|918.37|920.16|917.76|0
1651847900000|2022-05-06 14:38:20|919.68|917.28|920.64|918.24|920.88|918.48|919.68|917.28|0
1651847910000|2022-05-06 14:38:30|920.16|917.76|918.23|915.83|920.16|917.76|918.23|915.83|0
1651847920000|2022-05-06 14:38:40|915.82|913.42|918.23|915.83|918.23|915.83|915.82|913.42|0
1651847930000|2022-05-06 14:38:50|917.75|915.35|917.02|914.62|917.75|915.35|917.02|914.62|0
1651847940000|2022-05-06 14:39:00|916.54|914.14|918.47|916.07|918.47|916.07|916.54|914.14|0
1651847950000|2022-05-06 14:39:10|918.71|916.31|917.75|915.35|918.71|916.31|917.75|915.35|0
1651847960000|2022-05-06 14:39:20|918.11|915.71|915.58|913.18|918.11|915.71|915.58|913.18|0
1651847970000|2022-05-06 14:39:30|915.1|912.7|915.82|913.42|915.82|913.42|915.1|912.7|0
1651847980000|2022-05-06 14:39:40|915.34|912.94|915.34|912.94|915.34|912.94|915.34|912.94|0
1651847990000|2022-05-06 14:39:50|914.26|911.86|913.65|911.25|914.26|911.86|913.65|911.25|0
1651848000000|2022-05-06 14:40:00|911.72|909.32|914.61|912.21|914.61|912.21|911.72|909.32|0
1651848010000|2022-05-06 14:40:10|915.58|913.18|911.85|909.45|916.54|914.14|911.85|909.45|0
1651848020000|2022-05-06 14:40:20|911.24|908.84|909.55|907.15|911.24|908.84|909.55|907.15|0
1651848030000|2022-05-06 14:40:30|907.63|905.23|908.59|906.19|908.59|906.19|907.15|904.75|0
1651848040000|2022-05-06 14:40:40|908.35|905.95|904.26|901.86|909.31|906.91|904.26|901.86|0
1651848050000|2022-05-06 14:40:50|904.74|902.34|903.3|900.9|904.98|902.58|903.3|900.9|0
1651848060000|2022-05-06 14:41:00|901.37|898.97|904.86|902.46|904.86|902.46|901.37|898.97|0
1651848070000|2022-05-06 14:41:10|904.98|902.58|906.18|903.78|906.18|903.78|904.98|902.58|0
1651848080000|2022-05-06 14:41:20|906.42|904.02|906.18|903.78|907.39|904.99|906.18|903.78|0
1651848090000|2022-05-06 14:41:30|905.46|903.06|903.18|900.78|905.46|903.06|903.18|900.78|0
1651848100000|2022-05-06 14:41:40|903.54|901.14|903.54|901.14|904.62|902.22|903.54|901.14|0
1651848110000|2022-05-06 14:41:50|904.5|902.1|904.5|902.1|905.1|902.7|904.38|901.98|0
1651848120000|2022-05-06 14:42:00|904.74|902.34|904.98|902.58|905.7|903.3|904.5|902.1|0
1651848130000|2022-05-06 14:42:10|905.7|903.3|905.83|903.43|905.83|903.43|904.62|902.22|0
1651848140000|2022-05-06 14:42:20|907.39|904.99|909.79|907.39|909.79|907.39|907.39|904.99|0
1651848150000|2022-05-06 14:42:30|909.2|906.8|910.52|908.12|911|908.6|909.2|906.8|0
1651848160000|2022-05-06 14:42:40|909.68|907.28|909.31|906.91|910.76|908.36|909.31|906.91|0
1651848170000|2022-05-06 14:42:50|908.83|906.43|908.11|905.71|908.83|906.43|907.39|904.99|0
1651848180000|2022-05-06 14:43:00|906.18|903.78|907.87|905.47|907.87|905.47|905.22|902.82|0
1651848190000|2022-05-06 14:43:10|908.59|906.19|906.18|903.78|908.96|906.56|906.18|903.78|0
1651848200000|2022-05-06 14:43:20|906.66|904.26|907.39|904.99|908.11|905.71|906.66|904.26|0
1651848210000|2022-05-06 14:43:30|907.15|904.75|903.3|900.9|907.15|904.75|903.3|900.9|0
1651848220000|2022-05-06 14:43:40|903.06|900.66|903.54|901.14|903.78|901.38|902.81|900.41|0
1651848230000|2022-05-06 14:43:50|904.5|902.1|904.02|901.62|904.5|902.1|903.78|901.38|0
1651848240000|2022-05-06 14:44:00|905.94|903.54|903.78|901.38|905.94|903.54|903.78|901.38|0
1651848250000|2022-05-06 14:44:10|902.7|900.3|904.26|901.86|904.5|902.1|902.7|900.3|0
1651848260000|2022-05-06 14:44:20|904.74|902.34|905.22|902.82|905.22|902.82|904.38|901.98|0
1651848270000|2022-05-06 14:44:30|904.02|901.62|904.74|902.34|904.74|902.34|903.54|901.14|0
1651848280000|2022-05-06 14:44:40|905.22|902.82|904.86|902.46|905.46|903.06|904.5|902.1|0
1651848290000|2022-05-06 14:44:50|905.22|902.82|906.18|903.78|906.18|903.78|905.22|902.82|0
1651848300000|2022-05-06 14:45:00|909.07|906.67|908.35|905.95|909.07|906.67|908.35|905.95|0
1651848310000|2022-05-06 14:45:10|907.63|905.23|901.37|898.97|908.35|905.95|901.37|898.97|0
1651848320000|2022-05-06 14:45:20|899.57|897.17|897.53|895.13|899.57|897.17|896.81|894.41|0
1651848330000|2022-05-06 14:45:30|897.29|894.89|896.33|893.93|897.29|894.89|896.21|893.81|0
1651848340000|2022-05-06 14:45:40|896.57|894.17|892.13|889.73|896.57|894.17|892.13|889.73|0
1651848350000|2022-05-06 14:45:50|891.76|889.36|893.2|890.8|893.2|890.8|891.28|888.88|0
1651848360000|2022-05-06 14:46:00|891.76|889.36|890.32|887.92|891.76|889.36|890.32|887.92|0
1651848370000|2022-05-06 14:46:10|890.56|888.16|890.56|888.16|890.56|888.16|890.08|887.68|0
1651848380000|2022-05-06 14:46:20|889.49|887.09|888.41|886.01|889.61|887.21|888.41|886.01|0
1651848390000|2022-05-06 14:46:30|888.29|885.89|887.69|885.29|888.29|885.89|887.21|884.81|0
1651848400000|2022-05-06 14:46:40|885.77|883.37|883.13|880.73|885.77|883.37|883.13|880.73|0
1651848410000|2022-05-06 14:46:50|881.7|879.3|882.66|880.26|882.66|880.26|879.54|877.14|0
1651848420000|2022-05-06 14:47:00|881.7|879.3|880.98|878.58|881.7|879.3|880.5|878.1|0
1651848430000|2022-05-06 14:47:10|881.82|879.42|882.42|880.02|882.42|880.02|881.46|879.06|0
1651848440000|2022-05-06 14:47:20|882.54|880.14|880.02|877.62|882.54|880.14|880.02|877.62|0
1651848450000|2022-05-06 14:47:30|881.46|879.06|879.94|877.54|881.46|879.06|878.86|876.46|0
1651848460000|2022-05-06 14:47:40|879.46|877.06|880.18|877.78|880.18|877.78|879.22|876.82|0
1651848470000|2022-05-06 14:47:50|879.82|877.42|880.18|877.78|880.18|877.78|879.46|877.06|0
1651848480000|2022-05-06 14:48:00|880.06|877.66|886.2|883.8|886.2|883.8|880.06|877.66|0
1651848490000|2022-05-06 14:48:10|885|882.6|885.24|882.84|885.48|883.08|884.76|882.36|0
1651848500000|2022-05-06 14:48:20|881.38|878.98|883.07|880.67|883.07|880.67|881.38|878.98|0
1651848510000|2022-05-06 14:48:30|883.55|881.15|883.07|880.67|884.4|882|882.83|880.43|0
1651848520000|2022-05-06 14:48:40|884.52|882.12|885.72|883.32|885.72|883.32|884.52|882.12|0
1651848530000|2022-05-06 14:48:50|886.2|883.8|886.44|884.04|887.89|885.49|886.2|883.8|0
1651848540000|2022-05-06 14:49:00|886.68|884.28|885.48|883.08|886.81|884.41|885.48|883.08|0
1651848550000|2022-05-06 14:49:10|885|882.6|885.85|883.45|885.85|883.45|885|882.6|0
1651848560000|2022-05-06 14:49:20|886.44|884.04|886.2|883.8|886.68|884.28|885|882.6|0
1651848570000|2022-05-06 14:49:30|883.07|880.67|881.87|879.47|883.07|880.67|881.87|879.47|0
1651848580000|2022-05-06 14:49:40|881.14|878.74|881.87|879.47|881.87|879.47|881.14|878.74|0
1651848590000|2022-05-06 14:49:50|883.07|880.67|881.62|879.22|883.07|880.67|881.62|879.22|0
1651848600000|2022-05-06 14:50:00|879.34|876.94|878.98|876.58|879.34|876.94|878.98|876.58|0
1651848610000|2022-05-06 14:50:10|877.53|875.13|879.94|877.54|879.94|877.54|876.57|874.17|0
1651848620000|2022-05-06 14:50:20|880.42|878.02|880.79|878.39|880.9|878.5|879.94|877.54|0
1651848630000|2022-05-06 14:50:30|882.59|880.19|884.27|881.87|884.27|881.87|882.59|880.19|0
1651848640000|2022-05-06 14:50:40|884.76|882.36|885.72|883.32|885.72|883.32|884.52|882.12|0
1651848650000|2022-05-06 14:50:50|885.96|883.56|886.33|883.93|886.33|883.93|885.96|883.56|0
1651848660000|2022-05-06 14:51:00|882.95|880.55|883.07|880.67|883.2|880.8|882.95|880.55|0
1651848670000|2022-05-06 14:51:10|886.2|883.8|887.89|885.49|887.89|885.49|886.2|883.8|0
1651848680000|2022-05-06 14:51:20|886.68|884.28|886.81|884.41|886.81|884.41|885.24|882.84|0
1651848690000|2022-05-06 14:51:30|885.96|883.56|885.24|882.84|885.96|883.56|885.24|882.84|0
1651848700000|2022-05-06 14:51:40|884.76|882.36|885.72|883.32|885.85|883.45|884.76|882.36|0
1651848710000|2022-05-06 14:51:50|883.55|881.15|885.24|882.84|885.24|882.84|883.55|881.15|0
1651848720000|2022-05-06 14:52:00|886.09|883.69|886.68|884.28|886.68|884.28|885.72|883.32|0
1651848730000|2022-05-06 14:52:10|885.48|883.08|881.87|879.47|885.48|883.08|881.87|879.47|0
1651848740000|2022-05-06 14:52:20|883.31|880.91|885.72|883.32|885.72|883.32|883.31|880.91|0
1651848750000|2022-05-06 14:52:30|886.93|884.53|887.65|885.25|888.13|885.73|886.93|884.53|0
1651848760000|2022-05-06 14:52:40|888.13|885.73|887.17|884.77|888.85|886.45|887.17|884.77|0
1651848770000|2022-05-06 14:52:50|888.37|885.97|889.1|886.7|889.1|886.7|888.13|885.73|0
1651848780000|2022-05-06 14:53:00|888.37|885.97|887.53|885.13|888.37|885.97|886.81|884.41|0
1651848790000|2022-05-06 14:53:10|886.93|884.53|885|882.6|886.93|884.53|885|882.6|0
1651848800000|2022-05-06 14:53:20|885.48|883.08|885.96|883.56|886.2|883.8|885.24|882.84|0
1651848810000|2022-05-06 14:53:30|885.24|882.84|883.19|880.79|885.24|882.84|882.35|879.95|0
1651848820000|2022-05-06 14:53:40|881.38|878.98|881.51|879.11|881.51|879.11|881.14|878.74|0
1651848830000|2022-05-06 14:53:50|881.14|878.74|883.55|881.15|884.03|881.63|881.14|878.74|0
1651848840000|2022-05-06 14:54:00|881.38|878.98|880.42|878.02|881.38|878.98|880.18|877.78|0
1651848850000|2022-05-06 14:54:10|879.7|877.3|879.58|877.18|880.42|878.02|878.74|876.34|0
1651848860000|2022-05-06 14:54:20|880.9|878.5|883.31|880.91|883.31|880.91|880.9|878.5|0
1651848870000|2022-05-06 14:54:30|883.07|880.67|881.87|879.47|883.07|880.67|880.9|878.5|0
1651848880000|2022-05-06 14:54:40|881.14|878.74|878.49|876.09|881.14|878.74|878.49|876.09|0
1651848890000|2022-05-06 14:54:50|877.05|874.65|874.89|872.49|877.05|874.65|874.89|872.49|0
1651848900000|2022-05-06 14:55:00|873.92|871.52|873.44|871.04|874.4|872|873.44|871.04|0
1651848910000|2022-05-06 14:55:10|875.61|873.21|877.29|874.89|878.49|876.09|875.61|873.21|0
1651848920000|2022-05-06 14:55:20|876.93|874.53|875.37|872.97|876.93|874.53|874.89|872.49|0
1651848930000|2022-05-06 14:55:30|875.13|872.73|875.85|873.45|876.33|873.93|875.13|872.73|0
1651848940000|2022-05-06 14:55:40|876.33|873.93|876.09|873.69|876.81|874.41|876.09|873.69|0
1651848950000|2022-05-06 14:55:50|874.16|871.76|875.37|872.97|875.37|872.97|873.68|871.28|0
1651848960000|2022-05-06 14:56:00|876.33|873.93|873.92|871.52|876.33|873.93|873.92|871.52|0
1651848970000|2022-05-06 14:56:10|873.2|870.8|874.89|872.49|876.57|874.17|873.2|870.8|0
1651848980000|2022-05-06 14:56:20|873.92|871.52|873.33|870.93|873.92|871.52|873.2|870.8|0
1651848990000|2022-05-06 14:56:30|874.4|872|875.37|872.97|875.37|872.97|873.68|871.28|0
1651849000000|2022-05-06 14:56:40|876.33|873.93|877.9|875.5|877.9|875.5|876.09|873.69|0
1651849010000|2022-05-06 14:56:50|876.09|873.69|877.05|874.65|877.42|875.02|876.09|873.69|0
1651849020000|2022-05-06 14:57:00|878.25|875.85|875.13|872.73|878.25|875.85|875.13|872.73|0
1651849030000|2022-05-06 14:57:10|874.16|871.76|875.61|873.21|875.85|873.45|874.16|871.76|0
1651849040000|2022-05-06 14:57:20|875.37|872.97|873.44|871.04|875.37|872.97|873.44|871.04|0
1651849050000|2022-05-06 14:57:30|873.68|871.28|872.24|869.84|873.68|871.28|871.76|869.36|0
1651849060000|2022-05-06 14:57:40|870.56|868.16|869.6|867.2|870.8|868.4|869.6|867.2|0
1651849070000|2022-05-06 14:57:50|869.36|866.96|869.84|867.44|869.84|867.44|869.36|866.96|0
1651849080000|2022-05-06 14:58:00|869.36|866.96|871.04|868.64|871.52|869.12|869.36|866.96|0
1651849090000|2022-05-06 14:58:10|871.4|869|870.8|868.4|871.52|869.12|870.8|868.4|0
1651849100000|2022-05-06 14:58:20|870.32|867.92|867.58|865.18|870.32|867.92|867.58|865.18|0
1651849110000|2022-05-06 14:58:30|868.74|866.34|868.74|866.34|869.7|867.3|868.26|865.86|0
1651849120000|2022-05-06 14:58:40|867.54|865.14|867.3|864.9|868.02|865.62|867.3|864.9|0
1651849130000|2022-05-06 14:58:50|867.54|865.14|865.85|863.45|867.54|865.14|865.85|863.45|0
1651849140000|2022-05-06 14:59:00|864.65|862.25|864.41|862.01|864.89|862.49|864.41|862.01|0
1651849150000|2022-05-06 14:59:10|864.65|862.25|866.09|863.69|866.09|863.69|864.65|862.25|0
1651849160000|2022-05-06 14:59:20|866.57|864.17|867.78|865.38|867.78|865.38|866.57|864.17|0
1651849170000|2022-05-06 14:59:30|868.74|866.34|870.19|867.79|870.19|867.79|868.74|866.34|0
1651849180000|2022-05-06 14:59:40|869.46|867.06|869.95|867.55|869.95|867.55|869.46|867.06|0
1651849190000|2022-05-06 14:59:50|870.19|867.79|870.67|868.27|870.67|868.27|870.19|867.79|0
1651849200000|2022-05-06 15:00:00|871.63|869.23|871.87|869.47|871.87|869.47|871.15|868.75|0
1651849210000|2022-05-06 15:00:10|870.19|867.79|872.36|869.96|873.08|870.68|869.7|867.3|0
1651849220000|2022-05-06 15:00:20|873.8|871.4|872.72|870.32|873.8|871.4|872.36|869.96|0
1651849230000|2022-05-06 15:00:30|872.84|870.44|871.63|869.23|873.32|870.92|871.63|869.23|0
1651849240000|2022-05-06 15:00:40|870.19|867.79|871.39|868.99|871.87|869.47|869.95|867.55|0
1651849250000|2022-05-06 15:00:50|869.7|867.3|869.59|867.19|869.95|867.55|869.59|867.19|0
1651849260000|2022-05-06 15:01:00|868.98|866.58|871.52|869.12|871.52|869.12|868.98|866.58|0
1651849270000|2022-05-06 15:01:10|869.95|867.55|868.98|866.58|869.95|867.55|868.26|865.86|0
1651849280000|2022-05-06 15:01:20|868.5|866.1|870.43|868.03|870.43|868.03|868.5|866.1|0
1651849290000|2022-05-06 15:01:30|871.28|868.88|872.11|869.71|872.11|869.71|870.67|868.27|0
1651849300000|2022-05-06 15:01:40|871.63|869.23|871.76|869.36|872.36|869.96|871.63|869.23|0
1651849310000|2022-05-06 15:01:50|872.36|869.96|872|869.6|872.6|870.2|872|869.6|0
1651849320000|2022-05-06 15:02:00|872.96|870.56|872.84|870.44|875.73|873.33|872.84|870.44|0
1651849330000|2022-05-06 15:02:10|873.8|871.4|870.55|868.15|874.28|871.88|870.55|868.15|0
1651849340000|2022-05-06 15:02:20|872.6|870.2|872.36|869.96|873.56|871.16|872.36|869.96|0
1651849350000|2022-05-06 15:02:30|872.48|870.08|873.56|871.16|873.56|871.16|872.48|870.08|0
1651849360000|2022-05-06 15:02:40|871.63|869.23|874.04|871.64|874.04|871.64|871.63|869.23|0
1651849370000|2022-05-06 15:02:50|873.56|871.16|874.77|872.37|874.77|872.37|873.56|871.16|0
1651849380000|2022-05-06 15:03:00|875.01|872.61|875.97|873.57|875.97|873.57|874.89|872.49|0
1651849390000|2022-05-06 15:03:10|876.7|874.3|878.87|876.47|878.87|876.47|876.21|873.81|0
1651849400000|2022-05-06 15:03:20|879.83|877.43|880.2|877.8|881.04|878.64|879.59|877.19|0
1651849410000|2022-05-06 15:03:30|878.39|875.99|878.14|875.74|878.63|876.23|878.14|875.74|0
1651849420000|2022-05-06 15:03:40|879.11|876.71|880.08|877.68|880.08|877.68|879.11|876.71|0
1651849430000|2022-05-06 15:03:50|878.99|876.59|879.83|877.43|879.83|877.43|878.87|876.47|0
1651849440000|2022-05-06 15:04:00|878.87|876.47|879.59|877.19|880.08|877.68|878.87|876.47|0
1651849450000|2022-05-06 15:04:10|878.14|875.74|878.63|876.23|878.63|876.23|877.9|875.5|0
1651849460000|2022-05-06 15:04:20|877.42|875.02|876.21|873.81|877.42|875.02|876.21|873.81|0
1651849470000|2022-05-06 15:04:30|877.18|874.78|877.42|875.02|877.42|875.02|876.46|874.06|0
1651849480000|2022-05-06 15:04:40|876.7|874.3|877.9|875.5|877.9|875.5|876.7|874.3|0
1651849490000|2022-05-06 15:04:50|876.94|874.54|878.63|876.23|878.63|876.23|876.94|874.54|0
1651849500000|2022-05-06 15:05:00|877.9|875.5|878.87|876.47|879.83|877.43|877.9|875.5|0
1651849510000|2022-05-06 15:05:10|880.32|877.92|881.77|879.37|882.97|880.57|880.32|877.92|0
1651849520000|2022-05-06 15:05:20|881.04|878.64|881.77|879.37|882.01|879.61|881.04|878.64|0
1651849530000|2022-05-06 15:05:30|880.32|877.92|880.08|877.68|882.01|879.61|880.08|877.68|0
1651849540000|2022-05-06 15:05:40|880.56|878.16|879.96|877.56|880.56|878.16|878.99|876.59|0
1651849550000|2022-05-06 15:05:50|880.08|877.68|880.68|878.28|880.8|878.4|880.08|877.68|0
1651849560000|2022-05-06 15:06:00|881.52|879.12|881.04|878.64|881.52|879.12|881.04|878.64|0
1651849570000|2022-05-06 15:06:10|881.28|878.88|879.11|876.71|881.28|878.88|879.11|876.71|0
1651849580000|2022-05-06 15:06:20|879.59|877.19|879.83|877.43|880.08|877.68|879.59|877.19|0
1651849590000|2022-05-06 15:06:30|878.75|876.35|878.99|876.59|878.99|876.59|878.14|875.74|0
1651849600000|2022-05-06 15:06:40|878.14|875.74|878.03|875.63|878.75|876.35|876.82|874.42|0
1651849610000|2022-05-06 15:06:50|875.97|873.57|875.01|872.61|875.97|873.57|875.01|872.61|0
1651849620000|2022-05-06 15:07:00|874.77|872.37|876.82|874.42|876.82|874.42|874.77|872.37|0
1651849630000|2022-05-06 15:07:10|877.66|875.26|880.32|877.92|880.32|877.92|877.66|875.26|0
1651849640000|2022-05-06 15:07:20|878.87|876.47|878.39|875.99|878.87|876.47|878.14|875.74|0
1651849650000|2022-05-06 15:07:30|878.87|876.47|876.58|874.18|878.87|876.47|876.58|874.18|0
1651849660000|2022-05-06 15:07:40|876.46|874.06|876.1|873.7|876.46|874.06|876.1|873.7|0
1651849670000|2022-05-06 15:07:50|877.9|875.5|879.35|876.95|879.35|876.95|877.9|875.5|0
1651849680000|2022-05-06 15:08:00|878.51|876.11|877.9|875.5|878.87|876.47|877.66|875.26|0
1651849690000|2022-05-06 15:08:10|878.39|875.99|877.9|875.5|878.39|875.99|876.82|874.42|0
1651849700000|2022-05-06 15:08:20|877.42|875.02|877.42|875.02|877.42|875.02|877.18|874.78|0
1651849710000|2022-05-06 15:08:30|876.21|873.81|875.73|873.33|876.46|874.06|875.73|873.33|0
1651849720000|2022-05-06 15:08:40|876.46|874.06|875.73|873.33|876.7|874.3|875.25|872.85|0
1651849730000|2022-05-06 15:08:50|875.86|873.46|875.49|873.09|876.58|874.18|875.25|872.85|0
1651849740000|2022-05-06 15:09:00|874.53|872.13|876.46|874.06|876.46|874.06|874.53|872.13|0
1651849750000|2022-05-06 15:09:10|877.42|875.02|876.21|873.81|877.42|875.02|876.21|873.81|0
1651849760000|2022-05-06 15:09:20|875.73|873.33|874.28|871.88|875.73|873.33|874.28|871.88|0
1651849770000|2022-05-06 15:09:30|875.01|872.61|878.14|875.74|878.14|875.74|875.01|872.61|0
1651849780000|2022-05-06 15:09:40|877.18|874.78|877.66|875.26|877.79|875.39|877.18|874.78|0
1651849790000|2022-05-06 15:09:50|877.9|875.5|876.94|874.54|877.9|875.5|876.21|873.81|0
1651849800000|2022-05-06 15:10:00|877.18|874.78|876.58|874.18|877.42|875.02|875.13|872.73|0
1651849810000|2022-05-06 15:10:10|878.63|876.23|879.35|876.95|879.83|877.43|878.39|875.99|0
1651849820000|2022-05-06 15:10:20|879.83|877.43|881.52|879.12|881.52|879.12|879.83|877.43|0
1651849830000|2022-05-06 15:10:30|881.65|879.25|883.22|880.82|883.22|880.82|881.65|879.25|0
1651849840000|2022-05-06 15:10:40|883.94|881.54|884.07|881.67|885.15|882.75|883.94|881.54|0
1651849850000|2022-05-06 15:10:50|883.58|881.18|886.24|883.84|886.24|883.84|883.58|881.18|0
1651849860000|2022-05-06 15:11:00|886.12|883.72|884.18|881.78|886.12|883.72|884.18|881.78|0
1651849870000|2022-05-06 15:11:10|883.22|880.82|884.18|881.78|884.18|881.78|883.22|880.82|0
1651849880000|2022-05-06 15:11:20|883.46|881.06|883.46|881.06|884.18|881.78|883.46|881.06|0
1651849890000|2022-05-06 15:11:30|882.62|880.22|884.18|881.78|884.18|881.78|882.62|880.22|0
1651849900000|2022-05-06 15:11:40|883.46|881.06|883.7|881.3|884.42|882.02|883.22|880.82|0
1651849910000|2022-05-06 15:11:50|883.94|881.54|883.58|881.18|883.94|881.54|883.22|880.82|0
1651849920000|2022-05-06 15:12:00|881.52|879.12|881.89|879.49|881.89|879.49|881.04|878.64|0
1651849930000|2022-05-06 15:12:10|882.49|880.09|884.42|882.02|884.42|882.02|882.25|879.85|0
1651849940000|2022-05-06 15:12:20|885.15|882.75|884.42|882.02|885.15|882.75|884.42|882.02|0
1651849950000|2022-05-06 15:12:30|884.55|882.15|881.65|879.25|884.55|882.15|881.65|879.25|0
1651849960000|2022-05-06 15:12:40|881.28|878.88|880.56|878.16|881.52|879.12|880.56|878.16|0
1651849970000|2022-05-06 15:12:50|880.08|877.68|877.79|875.39|880.08|877.68|877.66|875.26|0
1651849980000|2022-05-06 15:13:00|878.14|875.74|874.28|871.88|878.14|875.74|874.28|871.88|0
1651849990000|2022-05-06 15:13:10|875.49|873.09|874.89|872.49|875.49|873.09|874.89|872.49|0
1651850000000|2022-05-06 15:13:20|876.1|873.7|875.62|873.22|876.1|873.7|875.25|872.85|0
1651850010000|2022-05-06 15:13:30|875.01|872.61|875.73|873.33|876.45|874.05|875.01|872.61|0
1651850020000|2022-05-06 15:13:40|873.56|871.16|875.01|872.61|875.01|872.61|873.56|871.16|0
1651850030000|2022-05-06 15:13:50|874.52|872.12|874.77|872.37|876.7|874.3|874.52|872.12|0
1651850040000|2022-05-06 15:14:00|873.8|871.4|874.52|872.12|874.52|872.12|873.8|871.4|0
1651850050000|2022-05-06 15:14:10|873.2|870.8|873.8|871.4|873.8|871.4|873.2|870.8|0
1651850060000|2022-05-06 15:14:20|874.28|871.88|871.87|869.47|874.52|872.12|871.87|869.47|0
1651850070000|2022-05-06 15:14:30|872|869.6|871.63|869.23|872|869.6|871.63|869.23|0
1651850080000|2022-05-06 15:14:40|872.35|869.95|871.63|869.23|872.35|869.95|871.63|869.23|0
1651850090000|2022-05-06 15:14:50|872.24|869.84|870.19|867.79|872.24|869.84|870.19|867.79|0
1651850100000|2022-05-06 15:15:00|868.98|866.58|868.98|866.58|868.98|866.58|868.26|865.86|0
1651850110000|2022-05-06 15:15:10|871.39|868.99|869.94|867.54|871.39|868.99|869.94|867.54|0
1651850120000|2022-05-06 15:15:20|870.19|867.79|867.54|865.14|870.19|867.79|867.05|864.65|0
1651850130000|2022-05-06 15:15:30|866.57|864.17|865.61|863.21|866.57|864.17|865.61|863.21|0
1651850140000|2022-05-06 15:15:40|865.49|863.09|865.37|862.97|865.49|863.09|864.65|862.25|0
1651850150000|2022-05-06 15:15:50|865.13|862.73|866.09|863.69|866.22|863.82|865.13|862.73|0
1651850160000|2022-05-06 15:16:00|865.49|863.09|867.05|864.65|867.05|864.65|865.25|862.85|0
1651850170000|2022-05-06 15:16:10|866.81|864.41|866.81|864.41|866.81|864.41|866.22|863.82|0
1651850180000|2022-05-06 15:16:20|867.29|864.89|867.54|865.14|868.74|866.34|867.29|864.89|0
1651850190000|2022-05-06 15:16:30|868.26|865.86|868.26|865.86|868.26|865.86|868.02|865.62|0
1651850200000|2022-05-06 15:16:40|868.02|865.62|868.98|866.58|869.22|866.82|868.02|865.62|0
1651850210000|2022-05-06 15:16:50|868.5|866.1|866.09|863.69|868.5|866.1|866.09|863.69|0
1651850220000|2022-05-06 15:17:00|867.29|864.89|865.85|863.45|868.02|865.62|865.85|863.45|0
1651850230000|2022-05-06 15:17:10|866.33|863.93|864.35|861.95|866.33|863.93|864.35|861.95|0
1651850240000|2022-05-06 15:17:20|864.1|861.7|863.34|860.94|864.1|861.7|863.34|860.94|0
1651850250000|2022-05-06 15:17:30|863.82|861.42|862.14|859.74|863.82|861.42|862.14|859.74|0
1651850260000|2022-05-06 15:17:40|863.1|860.7|862.62|860.22|863.1|860.7|861.41|859.01|0
1651850270000|2022-05-06 15:17:50|862.38|859.98|860.93|858.53|862.38|859.98|860.69|858.29|0
1651850280000|2022-05-06 15:18:00|860.69|858.29|860.69|858.29|860.93|858.53|860.21|857.81|0
1651850290000|2022-05-06 15:18:10|861.54|859.14|860.69|858.29|861.66|859.26|860.69|858.29|0
1651850300000|2022-05-06 15:18:20|860.21|857.81|861.9|859.5|862.74|860.34|860.21|857.81|0
1651850310000|2022-05-06 15:18:30|862.86|860.46|863.82|861.42|863.82|861.42|862.86|860.46|0
1651850320000|2022-05-06 15:18:40|863.58|861.18|866.71|864.31|866.71|864.31|863.58|861.18|0
1651850330000|2022-05-06 15:18:50|866.23|863.83|866.47|864.07|866.47|864.07|864.67|862.27|0
1651850340000|2022-05-06 15:19:00|867.56|865.16|865.51|863.11|867.56|865.16|865.51|863.11|0
1651850350000|2022-05-06 15:19:10|866.47|864.07|864.79|862.39|866.47|864.07|864.79|862.39|0
1651850360000|2022-05-06 15:19:20|865.27|862.87|864.06|861.66|865.27|862.87|863.58|861.18|0
1651850370000|2022-05-06 15:19:30|864.19|861.79|864.54|862.14|865.03|862.63|864.19|861.79|0
1651850380000|2022-05-06 15:19:40|864.3|861.9|866.47|864.07|866.47|864.07|864.3|861.9|0
1651850390000|2022-05-06 15:19:50|866.95|864.55|865.51|863.11|866.95|864.55|865.03|862.63|0
1651850400000|2022-05-06 15:20:00|865.99|863.59|865.51|863.11|865.99|863.59|864.3|861.9|0
1651850410000|2022-05-06 15:20:10|864.79|862.39|864.19|861.79|864.79|862.39|864.19|861.79|0
1651850420000|2022-05-06 15:20:20|865.75|863.35|867.68|865.28|867.68|865.28|865.75|863.35|0
1651850430000|2022-05-06 15:20:30|867.92|865.52|867.68|865.28|868.4|866|867.68|865.28|0
1651850440000|2022-05-06 15:20:40|866.71|864.31|867.44|865.04|867.68|865.28|866.71|864.31|0
1651850450000|2022-05-06 15:20:50|866.71|864.31|864.06|861.66|866.71|864.31|864.06|861.66|0
1651850460000|2022-05-06 15:21:00|864.54|862.14|861.78|859.38|864.54|862.14|861.78|859.38|0
1651850470000|2022-05-06 15:21:10|861.54|859.14|861.66|859.26|861.9|859.5|861.17|858.77|0
1651850480000|2022-05-06 15:21:20|860.1|857.7|859.49|857.09|860.21|857.81|859.49|857.09|0
1651850490000|2022-05-06 15:21:30|858.77|856.37|859.01|856.61|859.73|857.33|858.77|856.37|0
1651850500000|2022-05-06 15:21:40|858.53|856.13|859.25|856.85|859.49|857.09|858.53|856.13|0
1651850510000|2022-05-06 15:21:50|858.77|856.37|859.25|856.85|859.61|857.21|858.77|856.37|0
1651850520000|2022-05-06 15:22:00|858.17|855.77|855.29|852.89|858.17|855.77|855.29|852.89|0
1651850530000|2022-05-06 15:22:10|855.88|853.48|854.92|852.52|855.88|853.48|854.92|852.52|0
1651850540000|2022-05-06 15:22:20|853.96|851.56|854.08|851.68|854.44|852.04|853.96|851.56|0
1651850550000|2022-05-06 15:22:30|853|850.6|851|848.6|853|850.6|850.8|848.4|0
1651850560000|2022-05-06 15:22:40|851.24|848.84|851.24|848.84|851.24|848.84|851.24|848.84|0
1651850570000|2022-05-06 15:22:50|851.72|849.32|852.93|850.53|853.29|850.89|851.72|849.32|0
1651850580000|2022-05-06 15:23:00|851.96|849.56|854.61|852.21|854.61|852.21|851.96|849.56|0
1651850590000|2022-05-06 15:23:10|854.13|851.73|853.89|851.49|854.13|851.73|853.53|851.13|0
1651850600000|2022-05-06 15:23:20|853.65|851.25|853.89|851.49|854.61|852.21|853.65|851.25|0
1651850610000|2022-05-06 15:23:30|854.13|851.73|853.89|851.49|854.37|851.97|853.89|851.49|0
1651850620000|2022-05-06 15:23:40|853.65|851.25|852.2|849.8|853.89|851.49|852.2|849.8|0
1651850630000|2022-05-06 15:23:50|852.69|850.29|852.44|850.04|852.69|850.29|852.44|850.04|0
1651850640000|2022-05-06 15:24:00|851.48|849.08|852.69|850.29|852.69|850.29|851.48|849.08|0
1651850650000|2022-05-06 15:24:10|853.77|851.37|854.37|851.97|854.37|851.97|853.41|851.01|0
1651850660000|2022-05-06 15:24:20|853.05|850.65|853.41|851.01|854.37|851.97|853.05|850.65|0
1651850670000|2022-05-06 15:24:30|853.17|850.77|853.29|850.89|853.29|850.89|852.93|850.53|0
1651850680000|2022-05-06 15:24:40|853.89|851.49|853.41|851.01|853.89|851.49|853.41|851.01|0
1651850690000|2022-05-06 15:24:50|853.17|850.77|854.13|851.73|854.13|851.73|853.17|850.77|0
1651850700000|2022-05-06 15:25:00|853.89|851.49|855.09|852.69|855.09|852.69|853.65|851.25|0
1651850710000|2022-05-06 15:25:10|854.25|851.85|854.85|852.45|854.85|852.45|854.13|851.73|0
1651850720000|2022-05-06 15:25:20|855.57|853.17|855.33|852.93|855.57|853.17|855.33|852.93|0
1651850730000|2022-05-06 15:25:30|855.7|853.3|854.41|852.01|855.7|853.3|854.41|852.01|0
1651850740000|2022-05-06 15:25:40|854.17|851.77|853.69|851.29|854.17|851.77|853.69|851.29|0
1651850750000|2022-05-06 15:25:50|853.93|851.53|854.17|851.77|854.65|852.25|853.93|851.53|0
1651850760000|2022-05-06 15:26:00|854.65|852.25|856.58|854.18|856.58|854.18|854.65|852.25|0
1651850770000|2022-05-06 15:26:10|857.3|854.9|859.71|857.31|859.71|857.31|857.3|854.9|0
1651850780000|2022-05-06 15:26:20|858.75|856.35|859.23|856.83|859.71|857.31|858.75|856.35|0
1651850790000|2022-05-06 15:26:30|859.95|857.55|860.19|857.79|860.19|857.79|859.71|857.31|0
1651850800000|2022-05-06 15:26:40|861.53|859.13|861.04|858.64|861.53|859.13|860.32|857.92|0
1651850810000|2022-05-06 15:26:50|861.88|859.48|861.64|859.24|863.09|860.69|861.64|859.24|0
1651850820000|2022-05-06 15:27:00|862.36|859.96|861.64|859.24|862.36|859.96|861.64|859.24|0
1651850830000|2022-05-06 15:27:10|861.16|858.76|859.95|857.55|861.16|858.76|859.95|857.55|0
1651850840000|2022-05-06 15:27:20|860.43|858.03|860.43|858.03|860.92|858.52|860.19|857.79|0
1651850850000|2022-05-06 15:27:30|860.19|857.79|861.64|859.24|861.64|859.24|860.19|857.79|0
1651850860000|2022-05-06 15:27:40|860.92|858.52|859.71|857.31|861.16|858.76|859.71|857.31|0
1651850870000|2022-05-06 15:27:50|860.19|857.79|860.92|858.52|860.92|858.52|860.19|857.79|0
1651850880000|2022-05-06 15:28:00|860.19|857.79|861.4|859|861.4|859|860.19|857.79|0
1651850890000|2022-05-06 15:28:10|862.12|859.72|859.47|857.07|862.12|859.72|859.47|857.07|0
1651850900000|2022-05-06 15:28:20|859.23|856.83|858.75|856.35|859.23|856.83|858.26|855.86|0
1651850910000|2022-05-06 15:28:30|860.19|857.79|859.71|857.31|860.19|857.79|859.47|857.07|0
1651850920000|2022-05-06 15:28:40|859.47|857.07|859.47|857.07|859.95|857.55|859.47|857.07|0
1651850930000|2022-05-06 15:28:50|859.95|857.55|859.95|857.55|859.95|857.55|859.84|857.44|0
1651850940000|2022-05-06 15:29:00|859.71|857.31|859.95|857.55|860.19|857.79|859.71|857.31|0
1651850950000|2022-05-06 15:29:10|858.99|856.59|859.47|857.07|859.47|857.07|858.99|856.59|0
1651850960000|2022-05-06 15:29:20|859.35|856.95|860.92|858.52|861.04|858.64|859.35|856.95|0
1651850970000|2022-05-06 15:29:30|860.32|857.92|862.73|860.33|862.73|860.33|860.32|857.92|0
1651850980000|2022-05-06 15:29:40|861.88|859.48|861.88|859.48|861.88|859.48|861.4|859|0
1651850990000|2022-05-06 15:29:50|861.64|859.24|861.28|858.88|861.64|859.24|861.16|858.76|0
1651851000000|2022-05-06 15:30:00|860.19|857.79|860.92|858.52|861.4|859|860.19|857.79|0
1651851010000|2022-05-06 15:30:10|861.16|858.76|861.4|859|862.12|859.72|861.16|858.76|0
1651851020000|2022-05-06 15:30:20|860.68|858.28|862.61|860.21|863.09|860.69|860.68|858.28|0
1651851030000|2022-05-06 15:30:30|862.85|860.45|862.36|859.96|864.05|861.65|862.36|859.96|0
1651851040000|2022-05-06 15:30:40|860.19|857.79|860.68|858.28|861.64|859.24|859.71|857.31|0
1651851050000|2022-05-06 15:30:50|860.19|857.79|859.95|857.55|860.92|858.52|859.95|857.55|0
1651851060000|2022-05-06 15:31:00|860.19|857.79|861.88|859.48|862.61|860.21|860.19|857.79|0
1651851070000|2022-05-06 15:31:10|860.92|858.52|860.92|858.52|860.92|858.52|860.43|858.03|0
1651851080000|2022-05-06 15:31:20|861.16|858.76|860.92|858.52|861.16|858.76|860.43|858.03|0
1651851090000|2022-05-06 15:31:30|862.85|860.45|863.43|861.03|863.43|861.03|862.01|859.61|0
1651851100000|2022-05-06 15:31:40|864.39|861.99|865.11|862.71|865.6|863.2|864.39|861.99|0
1651851110000|2022-05-06 15:31:50|863.43|861.03|865.24|862.84|865.24|862.84|863.43|861.03|0
1651851120000|2022-05-06 15:32:00|863.79|861.39|864.63|862.23|864.63|862.23|863.79|861.39|0
1651851130000|2022-05-06 15:32:10|866.8|864.4|867.05|864.65|867.05|864.65|866.8|864.4|0
1651851140000|2022-05-06 15:32:20|867.53|865.13|867.29|864.89|867.53|865.13|867.05|864.65|0
1651851150000|2022-05-06 15:32:30|867.77|865.37|868.98|866.58|868.98|866.58|867.77|865.37|0
1651851160000|2022-05-06 15:32:40|868.74|866.34|868.74|866.34|869.22|866.82|868.74|866.34|0
1651851170000|2022-05-06 15:32:50|869.1|866.7|868.98|866.58|869.1|866.7|868.98|866.58|0
1651851180000|2022-05-06 15:33:00|868.25|865.85|870.91|868.51|870.91|868.51|868.25|865.85|0
1651851190000|2022-05-06 15:33:10|870.67|868.27|873.69|871.29|873.69|871.29|870.67|868.27|0
1651851200000|2022-05-06 15:33:20|874.9|872.5|873.45|871.05|874.9|872.5|872.84|870.44|0
1651851210000|2022-05-06 15:33:30|873.57|871.17|874.53|872.13|874.53|872.13|873.08|870.68|0
1651851220000|2022-05-06 15:33:40|875.87|873.47|876.23|873.83|876.23|873.83|875.39|872.99|0
1651851230000|2022-05-06 15:33:50|877.32|874.92|876.71|874.31|877.44|875.04|876.71|874.31|0
1651851240000|2022-05-06 15:34:00|876.95|874.55|876.59|874.19|877.32|874.92|876.59|874.19|0
1651851250000|2022-05-06 15:34:10|876.95|874.55|877.68|875.28|877.68|875.28|876.47|874.07|0
1651851260000|2022-05-06 15:34:20|877.92|875.52|878.4|876|879.5|877.1|877.92|875.52|0
1651851270000|2022-05-06 15:34:30|878.65|876.25|879.13|876.73|879.13|876.73|878.05|875.65|0
1651851280000|2022-05-06 15:34:40|879.26|876.86|878.4|876|879.26|876.86|878.4|876|0
1651851290000|2022-05-06 15:34:50|878.16|875.76|878.65|876.25|879.13|876.73|878.16|875.76|0
1651851300000|2022-05-06 15:35:00|878.89|876.49|880.1|877.7|880.1|877.7|878.89|876.49|0
1651851310000|2022-05-06 15:35:10|878.89|876.49|880.22|877.82|880.34|877.94|878.89|876.49|0
1651851320000|2022-05-06 15:35:20|880.95|878.55|881.31|878.91|881.31|878.91|880.82|878.42|0
1651851330000|2022-05-06 15:35:30|881.55|879.15|881.19|878.79|881.55|879.15|880.58|878.18|0
1651851340000|2022-05-06 15:35:40|883.24|880.84|882.28|879.88|883.24|880.84|882.28|879.88|0
1651851350000|2022-05-06 15:35:50|881.55|879.15|881.55|879.15|881.79|879.39|881.55|879.15|0
1651851360000|2022-05-06 15:36:00|880.22|877.82|882.28|879.88|882.28|879.88|880.22|877.82|0
1651851370000|2022-05-06 15:36:10|883.49|881.09|883.24|880.84|884.21|881.81|883.24|880.84|0
1651851380000|2022-05-06 15:36:20|881.55|879.15|881.79|879.39|882.28|879.88|881.55|879.15|0
1651851390000|2022-05-06 15:36:30|882.28|879.88|881.79|879.39|882.89|880.49|881.79|879.39|0
1651851400000|2022-05-06 15:36:40|881.31|878.91|883.24|880.84|883.24|880.84|881.31|878.91|0
1651851410000|2022-05-06 15:36:50|884.34|881.94|884.61|882.21|884.61|882.21|883.73|881.33|0
1651851420000|2022-05-06 15:37:00|884.25|881.85|884.13|881.73|884.25|881.85|883.88|881.48|0
1651851430000|2022-05-06 15:37:10|884.56|882.16|884.63|882.23|885.11|882.71|883.67|881.27|0
1651851440000|2022-05-06 15:37:20|884.76|882.36|886.08|883.68|886.08|883.68|884.63|882.23|0
1651851450000|2022-05-06 15:37:30|886.44|884.04|885.35|882.95|886.44|884.04|885.35|882.95|0
1651851460000|2022-05-06 15:37:40|886.56|884.16|888.37|885.97|888.72|886.32|886.56|884.16|0
1651851470000|2022-05-06 15:37:50|888.72|886.32|888.48|886.08|888.72|886.32|888.24|885.84|0
1651851480000|2022-05-06 15:38:00|887.76|885.36|887.28|884.88|887.76|885.36|886.8|884.4|0
1651851490000|2022-05-06 15:38:10|886.32|883.92|886.56|884.16|887.28|884.88|886.32|883.92|0
1651851500000|2022-05-06 15:38:20|886.08|883.68|888.24|885.84|888.24|885.84|886.08|883.68|0
1651851510000|2022-05-06 15:38:30|888.48|886.08|888.48|886.08|888.61|886.21|888|885.6|0
1651851520000|2022-05-06 15:38:40|888.37|885.97|890.17|887.77|890.17|887.77|888.37|885.97|0
1651851530000|2022-05-06 15:38:50|889.69|887.29|889.69|887.29|889.69|887.29|888.96|886.56|0
1651851540000|2022-05-06 15:39:00|889.93|887.53|888.96|886.56|890.41|888.01|888.96|886.56|0
1651851550000|2022-05-06 15:39:10|888.72|886.32|888.24|885.84|888.72|886.32|888|885.6|0
1651851560000|2022-05-06 15:39:20|889.45|887.05|889.81|887.41|889.81|887.41|889.45|887.05|0
1651851570000|2022-05-06 15:39:30|890.17|887.77|891.85|889.45|891.85|889.45|890.17|887.77|0
1651851580000|2022-05-06 15:39:40|893.06|890.66|894.02|891.62|894.02|891.62|892.7|890.3|0
1651851590000|2022-05-06 15:39:50|895.23|892.83|894.99|892.59|895.59|893.19|894.99|892.59|0
1651851600000|2022-05-06 15:40:00|894.5|892.1|894.5|892.1|894.5|892.1|893.3|890.9|0
1651851610000|2022-05-06 15:40:10|891.85|889.45|892.82|890.42|892.82|890.42|891.85|889.45|0
1651851620000|2022-05-06 15:40:20|893.06|890.66|893.3|890.9|893.67|891.27|893.06|890.66|0
1651851630000|2022-05-06 15:40:30|893.54|891.14|894.26|891.86|895.23|892.83|893.54|891.14|0
1651851640000|2022-05-06 15:40:40|894.63|892.23|893.54|891.14|894.63|892.23|893.18|890.78|0
1651851650000|2022-05-06 15:40:50|892.09|889.69|894.02|891.62|894.02|891.62|892.09|889.69|0
1651851660000|2022-05-06 15:41:00|892.82|890.42|893.67|891.27|894.26|891.86|892.82|890.42|0
1651851670000|2022-05-06 15:41:10|893.78|891.38|893.67|891.27|893.78|891.38|893.54|891.14|0
1651851680000|2022-05-06 15:41:20|893.3|890.9|891.85|889.45|893.3|890.9|891.85|889.45|0
1651851690000|2022-05-06 15:41:30|891.61|889.21|890.89|888.49|892.58|890.18|890.89|888.49|0
1651851700000|2022-05-06 15:41:40|891.13|888.73|890.65|888.25|891.13|888.73|890.17|887.77|0
1651851710000|2022-05-06 15:41:50|890.89|888.49|891.37|888.97|891.37|888.97|890.41|888.01|0
1651851720000|2022-05-06 15:42:00|891.61|889.21|889.2|886.8|891.61|889.21|889.2|886.8|0
1651851730000|2022-05-06 15:42:10|888.96|886.56|888.96|886.56|889.2|886.8|888.96|886.56|0
1651851740000|2022-05-06 15:42:20|887.76|885.36|889.93|887.53|889.93|887.53|887.76|885.36|0
1651851750000|2022-05-06 15:42:30|889.69|887.29|888|885.6|889.69|887.29|888|885.6|0
1651851760000|2022-05-06 15:42:40|887.76|885.36|888.48|886.08|888.48|886.08|887.76|885.36|0
1651851770000|2022-05-06 15:42:50|888.72|886.32|889.45|887.05|889.69|887.29|888.72|886.32|0
1651851780000|2022-05-06 15:43:00|888.24|885.84|888.96|886.56|888.96|886.56|888.24|885.84|0
1651851790000|2022-05-06 15:43:10|889.45|887.05|888.48|886.08|889.45|887.05|888.24|885.84|0
1651851800000|2022-05-06 15:43:20|887.28|884.88|888.24|885.84|888.24|885.84|887.28|884.88|0
1651851810000|2022-05-06 15:43:30|887.76|885.36|888.24|885.84|888.24|885.84|887.76|885.36|0
1651851820000|2022-05-06 15:43:40|888.48|886.08|889.81|887.41|889.93|887.53|888.48|886.08|0
1651851830000|2022-05-06 15:43:50|890.41|888.01|889.93|887.53|890.41|888.01|889.93|887.53|0
1651851840000|2022-05-06 15:44:00|889.69|887.29|888.48|886.08|889.69|887.29|888.48|886.08|0
1651851850000|2022-05-06 15:44:10|887.88|885.48|886.8|884.4|887.88|885.48|886.8|884.4|0
1651851860000|2022-05-06 15:44:20|887.76|885.36|887.28|884.88|887.76|885.36|887.04|884.64|0
1651851870000|2022-05-06 15:44:30|886.8|884.4|888.96|886.56|888.96|886.56|886.8|884.4|0
1651851880000|2022-05-06 15:44:40|889.69|887.29|889.81|887.41|889.93|887.53|889.69|887.29|0
1651851890000|2022-05-06 15:44:50|890.17|887.77|890.65|888.25|891.26|888.86|890.17|887.77|0
1651851900000|2022-05-06 15:45:00|891.37|888.97|893.78|891.38|893.78|891.38|890.89|888.49|0
1651851910000|2022-05-06 15:45:10|892.34|889.94|894.02|891.62|894.5|892.1|892.34|889.94|0
1651851920000|2022-05-06 15:45:20|895.47|893.07|895.71|893.31|895.71|893.31|895.23|892.83|0
1651851930000|2022-05-06 15:45:30|894.5|892.1|894.02|891.62|894.75|892.35|894.02|891.62|0
1651851940000|2022-05-06 15:45:40|894.75|892.35|894.02|891.62|894.99|892.59|894.02|891.62|0
1651851950000|2022-05-06 15:45:50|894.26|891.86|893.67|891.27|894.26|891.86|893.67|891.27|0
1651851960000|2022-05-06 15:46:00|892.34|889.94|890.65|888.25|893.18|890.78|890.65|888.25|0
1651851970000|2022-05-06 15:46:10|890.17|887.77|890.41|888.01|890.89|888.49|890.17|887.77|0
1651851980000|2022-05-06 15:46:20|890.05|887.65|889.44|887.04|890.05|887.65|889.2|886.8|0
1651851990000|2022-05-06 15:46:30|888.96|886.56|892.58|890.18|892.58|890.18|888.96|886.56|0
1651852000000|2022-05-06 15:46:40|893.3|890.9|894.26|891.86|894.26|891.86|892.58|890.18|0
1651852010000|2022-05-06 15:46:50|895.23|892.83|893.91|891.51|895.23|892.83|893.91|891.51|0
1651852020000|2022-05-06 15:47:00|894.5|892.1|894.99|892.59|894.99|892.59|893.91|891.51|0
1651852030000|2022-05-06 15:47:10|895.23|892.83|895.35|892.95|895.47|893.07|894.99|892.59|0
1651852040000|2022-05-06 15:47:20|893.54|891.14|894.26|891.86|894.5|892.1|893.3|890.9|0
1651852050000|2022-05-06 15:47:30|893.54|891.14|892.34|889.94|893.54|891.14|891.85|889.45|0
1651852060000|2022-05-06 15:47:40|892.09|889.69|892.09|889.69|892.58|890.18|891.98|889.58|0
1651852070000|2022-05-06 15:47:50|891.98|889.58|890.65|888.25|891.98|889.58|890.65|888.25|0
1651852080000|2022-05-06 15:48:00|890.17|887.77|889.93|887.53|890.17|887.77|889.69|887.29|0
1651852090000|2022-05-06 15:48:10|891.37|888.97|892.34|889.94|892.34|889.94|891.37|888.97|0
1651852100000|2022-05-06 15:48:20|893.54|891.14|891.13|888.73|893.54|891.14|890.89|888.49|0
1651852110000|2022-05-06 15:48:30|890.89|888.49|890.65|888.25|891.61|889.21|890.53|888.13|0
1651852120000|2022-05-06 15:48:40|889.93|887.53|890.65|888.25|890.65|888.25|889.93|887.53|0
1651852130000|2022-05-06 15:48:50|890.77|888.37|890.65|888.25|890.77|888.37|890.65|888.25|0
1651852140000|2022-05-06 15:49:00|890.53|888.13|890.65|888.25|892.09|889.69|890.53|888.13|0
1651852150000|2022-05-06 15:49:10|890.89|888.49|889.93|887.53|890.89|888.49|889.93|887.53|0
1651852160000|2022-05-06 15:49:20|890.17|887.77|889.44|887.04|890.65|888.25|889.44|887.04|0
1651852170000|2022-05-06 15:49:30|889.81|887.41|890.77|888.37|891.13|888.73|889.81|887.41|0
1651852180000|2022-05-06 15:49:40|890.89|888.49|890.05|887.65|890.89|888.49|889.44|887.04|0
1651852190000|2022-05-06 15:49:50|889.81|887.41|889.44|887.04|889.81|887.41|889.44|887.04|0
1651852200000|2022-05-06 15:50:00|890.65|888.25|890.17|887.77|890.65|888.25|890.17|887.77|0
1651852210000|2022-05-06 15:50:10|889.69|887.29|885.72|883.32|889.69|887.29|885.72|883.32|0
1651852220000|2022-05-06 15:50:20|887.16|884.76|889.2|886.8|889.2|886.8|887.16|884.76|0
1651852230000|2022-05-06 15:50:30|890.17|887.77|890.65|888.25|891.01|888.61|890.17|887.77|0
1651852240000|2022-05-06 15:50:40|890.41|888.01|892.09|889.69|892.09|889.69|890.41|888.01|0
1651852250000|2022-05-06 15:50:50|891.85|889.45|890.53|888.13|891.85|889.45|890.53|888.13|0
1651852260000|2022-05-06 15:51:00|889.44|887.04|885.24|882.84|889.44|887.04|885.11|882.71|0
1651852270000|2022-05-06 15:51:10|885.59|883.19|885.59|883.19|885.59|883.19|885.11|882.71|0
1651852280000|2022-05-06 15:51:20|885|882.6|885.24|882.84|886.07|883.67|885|882.6|0
1651852290000|2022-05-06 15:51:30|885.83|883.43|882.71|880.31|885.83|883.43|882.71|880.31|0
1651852300000|2022-05-06 15:51:40|882.23|879.83|881.26|878.86|882.23|879.83|881.26|878.86|0
1651852310000|2022-05-06 15:51:50|882.35|879.95|881.98|879.58|882.35|879.95|881.63|879.23|0
1651852320000|2022-05-06 15:52:00|881.74|879.34|883.67|881.27|883.67|881.27|881.74|879.34|0
1651852330000|2022-05-06 15:52:10|885.72|883.32|884.39|881.99|885.72|883.32|884.39|881.99|0
1651852340000|2022-05-06 15:52:20|884.15|881.75|883.91|881.51|884.63|882.23|882.95|880.55|0
1651852350000|2022-05-06 15:52:30|883.43|881.03|883.91|881.51|883.91|881.51|883.43|881.03|0
1651852360000|2022-05-06 15:52:40|884.27|881.87|884.15|881.75|884.27|881.87|883.43|881.03|0
1651852370000|2022-05-06 15:52:50|886.56|884.16|887.28|884.88|887.52|885.12|886.56|884.16|0
1651852380000|2022-05-06 15:53:00|889.93|887.53|891.85|889.45|892.09|889.69|889.93|887.53|0
1651852390000|2022-05-06 15:53:10|892.09|889.69|891.85|889.45|892.09|889.69|891.13|888.73|0
1651852400000|2022-05-06 15:53:20|891.98|889.58|895.71|893.31|895.71|893.31|891.98|889.58|0
1651852410000|2022-05-06 15:53:30|895.95|893.55|894.99|892.59|895.95|893.55|894.99|892.59|0
1651852420000|2022-05-06 15:53:40|895.71|893.31|895.47|893.07|895.71|893.31|895.35|892.95|0
1651852430000|2022-05-06 15:53:50|895.71|893.31|895.47|893.07|895.71|893.31|894.74|892.34|0
1651852440000|2022-05-06 15:54:00|897.16|894.76|897.04|894.64|897.16|894.76|896.67|894.27|0
1651852450000|2022-05-06 15:54:10|896.19|893.79|894.26|891.86|896.19|893.79|894.26|891.86|0
1651852460000|2022-05-06 15:54:20|895.23|892.83|894.99|892.59|895.23|892.83|894.02|891.62|0
1651852470000|2022-05-06 15:54:30|895.23|892.83|894.39|891.99|895.23|892.83|894.26|891.86|0
1651852480000|2022-05-06 15:54:40|894.99|892.59|896.19|893.79|896.43|894.03|894.99|892.59|0
1651852490000|2022-05-06 15:54:50|895.95|893.55|896.8|894.4|896.91|894.51|895.83|893.43|0
1651852500000|2022-05-06 15:55:00|896.32|893.92|894.99|892.59|896.32|893.92|894.99|892.59|0
1651852510000|2022-05-06 15:55:10|896.19|893.79|895.23|892.83|896.19|893.79|895.23|892.83|0
1651852520000|2022-05-06 15:55:20|894.74|892.34|895.47|893.07|896.67|894.27|894.74|892.34|0
1651852530000|2022-05-06 15:55:30|895.23|892.83|895.59|893.19|896.43|894.03|895.23|892.83|0
1651852540000|2022-05-06 15:55:40|894.99|892.59|895.71|893.31|895.71|893.31|894.99|892.59|0
1651852550000|2022-05-06 15:55:50|896.19|893.79|894.99|892.59|896.19|893.79|894.99|892.59|0
1651852560000|2022-05-06 15:56:00|894.5|892.1|892.94|890.54|894.5|892.1|892.94|890.54|0
1651852570000|2022-05-06 15:56:10|893.3|890.9|893.54|891.14|893.78|891.38|893.3|890.9|0
1651852580000|2022-05-06 15:56:20|893.06|890.66|894.26|891.86|894.26|891.86|892.94|890.54|0
1651852590000|2022-05-06 15:56:30|893.78|891.38|893.42|891.02|894.26|891.86|893.42|891.02|0
1651852600000|2022-05-06 15:56:40|893.06|890.66|892.58|890.18|893.06|890.66|892.33|889.93|0
1651852610000|2022-05-06 15:56:50|893.54|891.14|894.26|891.86|894.5|892.1|893.54|891.14|0
1651852620000|2022-05-06 15:57:00|894.02|891.62|893.06|890.66|894.02|891.62|893.06|890.66|0
1651852630000|2022-05-06 15:57:10|893.3|890.9|893.54|891.14|893.54|891.14|893.06|890.66|0
1651852640000|2022-05-06 15:57:20|894.26|891.86|894.87|892.47|894.87|892.47|894.26|891.86|0
1651852650000|2022-05-06 15:57:30|895.71|893.31|894.26|891.86|895.71|893.31|894.26|891.86|0
1651852660000|2022-05-06 15:57:40|894.5|892.1|894.5|892.1|894.5|892.1|894.02|891.62|0
1651852670000|2022-05-06 15:57:50|893.78|891.38|893.3|890.9|893.78|891.38|892.33|889.93|0
1651852680000|2022-05-06 15:58:00|893.54|891.14|893.66|891.26|893.66|891.26|893.18|890.78|0
1651852690000|2022-05-06 15:58:10|895.95|893.55|897.64|895.24|897.64|895.24|895.95|893.55|0
1651852700000|2022-05-06 15:58:20|898|895.6|899.33|896.93|899.33|896.93|898|895.6|0
1651852710000|2022-05-06 15:58:30|900.42|898.02|901.26|898.86|901.26|898.86|900.42|898.02|0
1651852720000|2022-05-06 15:58:40|901.02|898.62|901.02|898.62|901.26|898.86|901.02|898.62|0
1651852730000|2022-05-06 15:58:50|901.26|898.86|901.98|899.58|901.98|899.58|901.26|898.86|0
1651852740000|2022-05-06 15:59:00|902.46|900.06|901.02|898.62|902.59|900.19|901.02|898.62|0
1651852750000|2022-05-06 15:59:10|900.29|897.89|900.18|897.78|900.29|897.89|899.57|897.17|0
1651852760000|2022-05-06 15:59:20|900.05|897.65|899.93|897.53|900.05|897.65|899.81|897.41|0
1651852770000|2022-05-06 15:59:30|900.29|897.89|899.33|896.93|900.29|897.89|899.33|896.93|0
1651852780000|2022-05-06 15:59:40|898.6|896.2|899.33|896.93|899.33|896.93|898.6|896.2|0
1651852790000|2022-05-06 15:59:50|899.45|897.05|899.33|896.93|899.45|897.05|898.6|896.2|0
1651852800000|2022-05-06 16:00:00|899.57|897.17|899.33|896.93|899.57|897.17|899.33|896.93|0
1651852810000|2022-05-06 16:00:10|900.05|897.65|900.53|898.13|901.02|898.62|900.05|897.65|0
1651852820000|2022-05-06 16:00:20|901.5|899.1|901.5|899.1|901.74|899.34|901.5|899.1|0
1651852830000|2022-05-06 16:00:30|902.22|899.82|901.5|899.1|902.22|899.82|901.5|899.1|0
1651852840000|2022-05-06 16:00:40|901.38|898.98|901.02|898.62|902.59|900.19|901.02|898.62|0
1651852850000|2022-05-06 16:00:50|901.26|898.86|901.74|899.34|901.74|899.34|901.02|898.62|0
1651852860000|2022-05-06 16:01:00|901.87|899.47|901.5|899.1|901.87|899.47|901.5|899.1|0
1651852870000|2022-05-06 16:01:10|901.26|898.86|901.02|898.62|901.26|898.86|900.05|897.65|0
1651852880000|2022-05-06 16:01:20|899.81|897.41|899.93|897.53|899.93|897.53|898.73|896.33|0
1651852890000|2022-05-06 16:01:30|899.81|897.41|898.6|896.2|899.81|897.41|898.6|896.2|0
1651852900000|2022-05-06 16:01:40|897.88|895.48|894.39|891.99|897.88|895.48|894.39|891.99|0
1651852910000|2022-05-06 16:01:50|893.42|891.02|895.23|892.83|895.23|892.83|893.42|891.02|0
1651852920000|2022-05-06 16:02:00|896.43|894.03|897.4|895|897.4|895|896.43|894.03|0
1651852930000|2022-05-06 16:02:10|897.88|895.48|896.19|893.79|897.88|895.48|896.19|893.79|0
1651852940000|2022-05-06 16:02:20|894.74|892.34|893.54|891.14|894.74|892.34|891.98|889.58|0
1651852950000|2022-05-06 16:02:30|894.02|891.62|893.54|891.14|894.02|891.62|892.57|890.17|0
1651852960000|2022-05-06 16:02:40|892.82|890.42|889.92|887.52|892.82|890.42|889.92|887.52|0
1651852970000|2022-05-06 16:02:50|890.17|887.77|889.92|887.52|890.89|888.49|889.92|887.52|0
1651852980000|2022-05-06 16:03:00|889.44|887.04|887.52|885.12|889.44|887.04|887.52|885.12|0
1651852990000|2022-05-06 16:03:10|887.04|884.64|888.85|886.45|888.85|886.45|887.04|884.64|0
1651853000000|2022-05-06 16:03:20|888.72|886.32|888.48|886.08|888.96|886.56|888.48|886.08|0
1651853010000|2022-05-06 16:03:30|889.2|886.8|887.76|885.36|889.2|886.8|887.76|885.36|0
1651853020000|2022-05-06 16:03:40|887.04|884.64|884.63|882.23|887.04|884.64|884.63|882.23|0
1651853030000|2022-05-06 16:03:50|885.59|883.19|884.63|882.23|885.59|883.19|883.43|881.03|0
1651853040000|2022-05-06 16:04:00|884.15|881.75|884.39|881.99|884.39|881.99|883.67|881.27|0
1651853050000|2022-05-06 16:04:10|884.75|882.35|885.35|882.95|885.35|882.95|884.39|881.99|0
1651853060000|2022-05-06 16:04:20|885.11|882.71|887.16|884.76|887.16|884.76|885.11|882.71|0
1651853070000|2022-05-06 16:04:30|887.28|884.88|885.11|882.71|887.28|884.88|884.87|882.47|0
1651853080000|2022-05-06 16:04:40|884.99|882.59|884.15|881.75|884.99|882.59|884.15|881.75|0
1651853090000|2022-05-06 16:04:50|885.35|882.95|883.91|881.51|885.35|882.95|883.91|881.51|0
1651853100000|2022-05-06 16:05:00|883.67|881.27|883.43|881.03|883.67|881.27|882.7|880.3|0
1651853110000|2022-05-06 16:05:10|882.7|880.3|884.15|881.75|884.15|881.75|882.7|880.3|0
1651853120000|2022-05-06 16:05:20|882.83|880.43|882.7|880.3|882.95|880.55|882.7|880.3|0
1651853130000|2022-05-06 16:05:30|882.46|880.06|881.87|879.47|882.46|880.06|881.74|879.34|0
1651853140000|2022-05-06 16:05:40|882.22|879.82|882.22|879.82|882.95|880.55|882.22|879.82|0
1651853150000|2022-05-06 16:05:50|882.46|880.06|881.26|878.86|882.46|880.06|881.26|878.86|0
1651853160000|2022-05-06 16:06:00|881.87|879.47|879.82|877.42|881.87|879.47|879.82|877.42|0
1651853170000|2022-05-06 16:06:10|880.06|877.66|880.54|878.14|880.54|878.14|879.82|877.42|0
1651853180000|2022-05-06 16:06:20|881.5|879.1|881.26|878.86|881.5|879.1|880.91|878.51|0
1651853190000|2022-05-06 16:06:30|880.06|877.66|878.14|875.74|880.78|878.38|878.14|875.74|0
1651853200000|2022-05-06 16:06:40|878.62|876.22|876.94|874.54|878.62|876.22|876.34|873.94|0
1651853210000|2022-05-06 16:06:50|875.98|873.58|873.82|871.42|875.98|873.58|873.82|871.42|0
1651853220000|2022-05-06 16:07:00|874.06|871.66|872.14|869.74|874.54|872.14|872.14|869.74|0
1651853230000|2022-05-06 16:07:10|871.42|869.02|870.7|868.3|871.42|869.02|870.7|868.3|0
1651853240000|2022-05-06 16:07:20|871.18|868.78|872.86|870.46|873.1|870.7|871.18|868.78|0
1651853250000|2022-05-06 16:07:30|872.74|870.34|868.78|866.38|872.86|870.46|868.78|866.38|0
1651853260000|2022-05-06 16:07:40|869.02|866.62|869.74|867.34|870.34|867.94|869.02|866.62|0
1651853270000|2022-05-06 16:07:50|869.98|867.58|871.66|869.26|871.66|869.26|869.98|867.58|0
1651853280000|2022-05-06 16:08:00|872.14|869.74|871.42|869.02|872.14|869.74|871.42|869.02|0
1651853290000|2022-05-06 16:08:10|870.7|868.3|870.82|868.42|871.18|868.78|870.46|868.06|0
1651853300000|2022-05-06 16:08:20|871.42|869.02|872.38|869.98|872.38|869.98|871.42|869.02|0
1651853310000|2022-05-06 16:08:30|873.57|871.17|872.74|870.34|873.57|871.17|872.38|869.98|0
1651853320000|2022-05-06 16:08:40|873.09|870.69|873.33|870.93|873.33|870.93|872.85|870.45|0
1651853330000|2022-05-06 16:08:50|873.46|871.06|873.09|870.69|873.81|871.41|873.09|870.69|0
1651853340000|2022-05-06 16:09:00|872.5|870.1|872.74|870.34|872.74|870.34|872.37|869.97|0
1651853350000|2022-05-06 16:09:10|872.61|870.21|873.81|871.41|873.81|871.41|872.61|870.21|0
1651853360000|2022-05-06 16:09:20|874.54|872.14|875.02|872.62|875.98|873.58|874.54|872.14|0
1651853370000|2022-05-06 16:09:30|876.22|873.82|877.9|875.5|877.9|875.5|876.22|873.82|0
1651853380000|2022-05-06 16:09:40|877.78|875.38|878.86|876.46|878.86|876.46|877.78|875.38|0
1651853390000|2022-05-06 16:09:50|880.18|877.78|881.02|878.62|881.5|879.1|880.18|877.78|0
1651853400000|2022-05-06 16:10:00|881.5|879.1|883.91|881.51|883.91|881.51|881.5|879.1|0
1651853410000|2022-05-06 16:10:10|883.43|881.03|883.67|881.27|883.67|881.27|883.43|881.03|0
1651853420000|2022-05-06 16:10:20|883.91|881.51|883.19|880.79|884.39|881.99|883.19|880.79|0
1651853430000|2022-05-06 16:10:30|883.67|881.27|881.74|879.34|883.67|881.27|881.39|878.99|0
1651853440000|2022-05-06 16:10:40|881.63|879.23|881.5|879.1|881.63|879.23|880.78|878.38|0
1651853450000|2022-05-06 16:10:50|881.26|878.86|881.5|879.1|881.5|879.1|881.26|878.86|0
1651853460000|2022-05-06 16:11:00|883.19|880.79|884.63|882.23|884.63|882.23|883.19|880.79|0
1651853470000|2022-05-06 16:11:10|884.87|882.47|887.52|885.12|887.52|885.12|884.87|882.47|0
1651853480000|2022-05-06 16:11:20|888|885.6|889.2|886.8|889.2|886.8|888|885.6|0
1651853490000|2022-05-06 16:11:30|888.96|886.56|889.68|887.28|889.68|887.28|888.96|886.56|0
1651853500000|2022-05-06 16:11:40|890.17|887.77|888.72|886.32|890.17|887.77|888.72|886.32|0
1651853510000|2022-05-06 16:11:50|887.76|885.36|888.48|886.08|888.48|886.08|887.28|884.88|0
1651853520000|2022-05-06 16:12:00|889.44|887.04|889.57|887.17|890.65|888.25|888.96|886.56|0
1651853530000|2022-05-06 16:12:10|889.92|887.52|891.61|889.21|891.61|889.21|889.92|887.52|0
1651853540000|2022-05-06 16:12:20|890.29|887.89|891.25|888.85|891.25|888.85|889.92|887.52|0
1651853550000|2022-05-06 16:12:30|890.65|888.25|890.89|888.49|891.61|889.21|890.65|888.25|0
1651853560000|2022-05-06 16:12:40|890.16|887.76|889.81|887.41|890.89|888.49|889.81|887.41|0
1651853570000|2022-05-06 16:12:50|888.48|886.08|890.89|888.49|890.89|888.49|888.48|886.08|0
1651853580000|2022-05-06 16:13:00|893.9|891.5|894.26|891.86|894.74|892.34|893.9|891.5|0
1651853590000|2022-05-06 16:13:10|894.74|892.34|897.88|895.48|897.88|895.48|894.74|892.34|0
1651853600000|2022-05-06 16:13:20|898.12|895.72|898.12|895.72|898.12|895.72|897.4|895|0
1651853610000|2022-05-06 16:13:30|897.4|895|896.8|894.4|897.4|895|896.19|893.79|0
1651853620000|2022-05-06 16:13:40|896.67|894.27|897.88|895.48|897.88|895.48|896.67|894.27|0
1651853630000|2022-05-06 16:13:50|898.12|895.72|897.64|895.24|898.36|895.96|897.64|895.24|0
1651853640000|2022-05-06 16:14:00|898.36|895.96|898.36|895.96|898.36|895.96|897.76|895.36|0
1651853650000|2022-05-06 16:14:10|898.6|896.2|897.52|895.12|898.73|896.33|897.52|895.12|0
1651853660000|2022-05-06 16:14:20|898.12|895.72|897.88|895.48|898.12|895.72|897.4|895|0
1651853670000|2022-05-06 16:14:30|897.64|895.24|897.15|894.75|897.64|895.24|896.91|894.51|0
1651853680000|2022-05-06 16:14:40|897.4|895|896.8|894.4|897.76|895.36|896.8|894.4|0
1651853690000|2022-05-06 16:14:50|897.15|894.75|896.19|893.79|897.28|894.88|895.47|893.07|0
1651853700000|2022-05-06 16:15:00|897.15|894.75|899.57|897.17|899.57|897.17|897.15|894.75|0
1651853710000|2022-05-06 16:15:10|899.33|896.93|898.6|896.2|899.81|897.41|898.6|896.2|0
1651853720000|2022-05-06 16:15:20|898.12|895.72|898.73|896.33|898.73|896.33|897.88|895.48|0
1651853730000|2022-05-06 16:15:30|898.6|896.2|898.84|896.44|900.05|897.65|898.6|896.2|0
1651853740000|2022-05-06 16:15:40|898.49|896.09|899.57|897.17|899.57|897.17|898.36|895.96|0
1651853750000|2022-05-06 16:15:50|898.84|896.44|899.81|897.41|899.81|897.41|898.84|896.44|0
1651853760000|2022-05-06 16:16:00|898.84|896.44|898.36|895.96|899.81|897.41|898.36|895.96|0
1651853770000|2022-05-06 16:16:10|898.12|895.72|897.52|895.12|898.12|895.72|897.28|894.88|0
1651853780000|2022-05-06 16:16:20|896.8|894.4|897.15|894.75|897.15|894.75|896.67|894.27|0
1651853790000|2022-05-06 16:16:30|896.91|894.51|897.4|895|897.4|895|896.31|893.91|0
1651853800000|2022-05-06 16:16:40|897.52|895.12|896.91|894.51|897.88|895.48|896.91|894.51|0
1651853810000|2022-05-06 16:16:50|897.4|895|898.6|896.2|898.6|896.2|897.4|895|0
1651853820000|2022-05-06 16:17:00|897.88|895.48|898.36|895.96|898.36|895.96|897.88|895.48|0
1651853830000|2022-05-06 16:17:10|897.4|895|896.19|893.79|897.4|895|896.19|893.79|0
1651853840000|2022-05-06 16:17:20|896.91|894.51|896.67|894.27|897.4|895|896.67|894.27|0
1651853850000|2022-05-06 16:17:30|896.19|893.79|896.43|894.03|896.43|894.03|896.19|893.79|0
1651853860000|2022-05-06 16:17:40|896.19|893.79|896.67|894.27|896.67|894.27|895.95|893.55|0
1651853870000|2022-05-06 16:17:50|897.4|895|896.67|894.27|897.4|895|896.67|894.27|0
1651853880000|2022-05-06 16:18:00|896.43|894.03|894.98|892.58|896.43|894.03|894.98|892.58|0
1651853890000|2022-05-06 16:18:10|894.5|892.1|894.74|892.34|894.98|892.58|894.5|892.1|0
1651853900000|2022-05-06 16:18:20|895.47|893.07|894.74|892.34|895.47|893.07|894.5|892.1|0
1651853910000|2022-05-06 16:18:30|894.02|891.62|896.43|894.03|896.43|894.03|894.02|891.62|0
1651853920000|2022-05-06 16:18:40|896.67|894.27|896.19|893.79|896.67|894.27|895.71|893.31|0
1651853930000|2022-05-06 16:18:50|896.07|893.67|894.74|892.34|896.19|893.79|894.26|891.86|0
1651853940000|2022-05-06 16:19:00|894.26|891.86|888.72|886.32|894.26|891.86|888.48|886.08|0
1651853950000|2022-05-06 16:19:10|891.85|889.45|891.98|889.58|892.33|889.93|891.85|889.45|0
1651853960000|2022-05-06 16:19:20|892.81|890.41|894.74|892.34|895.47|893.07|892.81|890.41|0
1651853970000|2022-05-06 16:19:30|896.19|893.79|898|895.6|898|895.6|896.19|893.79|0
1651853980000|2022-05-06 16:19:40|898.12|895.72|898.73|896.33|898.73|896.33|898.12|895.72|0
1651853990000|2022-05-06 16:19:50|899.32|896.92|900.66|898.26|900.66|898.26|899.32|896.92|0
1651854000000|2022-05-06 16:20:00|900.05|897.65|899.08|896.68|900.42|898.02|899.08|896.68|0
1651854010000|2022-05-06 16:20:10|898.24|895.84|897.64|895.24|898.73|896.33|897.64|895.24|0
1651854020000|2022-05-06 16:20:20|897.28|894.88|895.47|893.07|897.28|894.88|895.47|893.07|0
1651854030000|2022-05-06 16:20:30|894.02|891.62|891.13|888.73|894.39|891.99|891.13|888.73|0
1651854040000|2022-05-06 16:20:40|892.09|889.69|890.89|888.49|892.09|889.69|890.89|888.49|0
1651854050000|2022-05-06 16:20:50|890.65|888.25|889.44|887.04|890.77|888.37|889.2|886.8|0
1651854060000|2022-05-06 16:21:00|890.89|888.49|893.66|891.26|893.66|891.26|890.65|888.25|0
1651854070000|2022-05-06 16:21:10|893.18|890.78|890.89|888.49|893.18|890.78|890.89|888.49|0
1651854080000|2022-05-06 16:21:20|890.16|887.76|889.68|887.28|890.41|888.01|889.2|886.8|0
1651854090000|2022-05-06 16:21:30|889.44|887.04|891.13|888.73|891.13|888.73|889.44|887.04|0
1651854100000|2022-05-06 16:21:40|890.65|888.25|891.13|888.73|891.13|888.73|890.53|888.13|0
1651854110000|2022-05-06 16:21:50|890.65|888.25|889.68|887.28|891.13|888.73|889.57|887.17|0
1651854120000|2022-05-06 16:22:00|889.2|886.8|887.52|885.12|889.2|886.8|887.52|885.12|0
1651854130000|2022-05-06 16:22:10|885.35|882.95|882.7|880.3|885.35|882.95|882.7|880.3|0
1651854140000|2022-05-06 16:22:20|881.98|879.58|883.67|881.27|883.67|881.27|881.26|878.86|0
1651854150000|2022-05-06 16:22:30|882.94|880.54|883.91|881.51|883.91|881.51|882.94|880.54|0
1651854160000|2022-05-06 16:22:40|883.67|881.27|884.27|881.87|884.27|881.87|882.46|880.06|0
1651854170000|2022-05-06 16:22:50|884.39|881.99|882.46|880.06|884.39|881.99|882.46|880.06|0
1651854180000|2022-05-06 16:23:00|881.02|878.62|881.74|879.34|882.22|879.82|880.3|877.9|0
1651854190000|2022-05-06 16:23:10|881.02|878.62|878.38|875.98|881.02|878.62|877.3|874.9|0
1651854200000|2022-05-06 16:23:20|878.86|876.46|878.62|876.22|879.58|877.18|878.5|876.1|0
1651854210000|2022-05-06 16:23:30|881.26|878.86|882.94|880.54|883.42|881.02|881.26|878.86|0
1651854220000|2022-05-06 16:23:40|884.15|881.75|882.46|880.06|884.15|881.75|882.22|879.82|0
1651854230000|2022-05-06 16:23:50|882.22|879.82|882.7|880.3|882.7|880.3|882.22|879.82|0
1651854240000|2022-05-06 16:24:00|880.06|877.66|880.06|877.66|880.06|877.66|878.62|876.22|0
1651854250000|2022-05-06 16:24:10|879.94|877.54|882.7|880.3|882.7|880.3|879.94|877.54|0
1651854260000|2022-05-06 16:24:20|881.87|879.47|881.15|878.75|881.87|879.47|880.78|878.38|0
1651854270000|2022-05-06 16:24:30|881.98|879.58|881.98|879.58|882.22|879.82|881.74|879.34|0
1651854280000|2022-05-06 16:24:40|883.18|880.78|883.18|880.78|883.42|881.02|883.18|880.78|0
1651854290000|2022-05-06 16:24:50|884.87|882.47|883.91|881.51|884.87|882.47|883.91|881.51|0
1651854300000|2022-05-06 16:25:00|882.94|880.54|881.5|879.1|882.94|880.54|881.5|879.1|0
1651854310000|2022-05-06 16:25:10|881.26|878.86|880.78|878.38|881.74|879.34|879.7|877.3|0
1651854320000|2022-05-06 16:25:20|881.02|878.62|880.78|878.38|881.02|878.62|880.06|877.66|0
1651854330000|2022-05-06 16:25:30|880.42|878.02|877.78|875.38|880.54|878.14|877.78|875.38|0
1651854340000|2022-05-06 16:25:40|877.18|874.78|877.66|875.26|877.66|875.26|877.18|874.78|0
1651854350000|2022-05-06 16:25:50|877.9|875.5|879.58|877.18|879.58|877.18|877.18|874.78|0
1651854360000|2022-05-06 16:26:00|880.06|877.66|879.58|877.18|880.3|877.9|879.58|877.18|0
1651854370000|2022-05-06 16:26:10|879.1|876.7|877.9|875.5|879.1|876.7|877.9|875.5|0
1651854380000|2022-05-06 16:26:20|878.14|875.74|880.78|878.38|880.78|878.38|878.14|875.74|0
1651854390000|2022-05-06 16:26:30|879.82|877.42|883.07|880.67|883.07|880.67|879.58|877.18|0
1651854400000|2022-05-06 16:26:40|882.35|879.95|881.26|878.86|882.46|880.06|881.26|878.86|0
1651854410000|2022-05-06 16:26:50|881.5|879.1|879.1|876.7|881.5|879.1|879.1|876.7|0
1651854420000|2022-05-06 16:27:00|878.86|876.46|880.54|878.14|880.54|878.14|878.86|876.46|0
1651854430000|2022-05-06 16:27:10|879.7|877.3|881.74|879.34|881.74|879.34|879.7|877.3|0
1651854440000|2022-05-06 16:27:20|881.26|878.86|881.98|879.58|881.98|879.58|880.54|878.14|0
1651854450000|2022-05-06 16:27:30|883.18|880.78|883.07|880.67|883.18|880.78|882.7|880.3|0
1651854460000|2022-05-06 16:27:40|884.87|882.47|884.63|882.23|885.35|882.95|884.63|882.23|0
1651854470000|2022-05-06 16:27:50|883.42|881.02|883.31|880.91|883.42|881.02|882.46|880.06|0
1651854480000|2022-05-06 16:28:00|883.66|881.26|884.39|881.99|884.39|881.99|883.66|881.26|0
1651854490000|2022-05-06 16:28:10|884.03|881.63|886.55|884.15|886.55|884.15|884.03|881.63|0
1651854500000|2022-05-06 16:28:20|885.59|883.19|884.87|882.47|885.59|883.19|884.87|882.47|0
1651854510000|2022-05-06 16:28:30|884.39|881.99|881.98|879.58|884.39|881.99|881.98|879.58|0
1651854520000|2022-05-06 16:28:40|881.26|878.86|881.02|878.62|881.5|879.1|881.02|878.62|0
1651854530000|2022-05-06 16:28:50|881.26|878.86|880.78|878.38|881.26|878.86|880.78|878.38|0
1651854540000|2022-05-06 16:29:00|880.54|878.14|879.1|876.7|880.54|878.14|877.9|875.5|0
1651854550000|2022-05-06 16:29:10|878.38|875.98|877.66|875.26|878.38|875.98|877.41|875.01|0
1651854560000|2022-05-06 16:29:20|878.14|875.74|880.3|877.9|880.3|877.9|878.14|875.74|0
1651854570000|2022-05-06 16:29:30|880.54|878.14|879.82|877.42|880.66|878.26|879.82|877.42|0
1651854580000|2022-05-06 16:29:40|879.34|876.94|879.1|876.7|879.82|877.42|879.1|876.7|0
1651854590000|2022-05-06 16:29:50|878.62|876.22|880.06|877.66|880.06|877.66|878.62|876.22|0
1651854600000|2022-05-06 16:30:00|880.78|878.38|878.86|876.46|880.78|878.38|878.62|876.22|0
1651854610000|2022-05-06 16:30:10|879.82|877.42|880.54|878.14|880.54|878.14|879.82|877.42|0
1651854620000|2022-05-06 16:30:20|883.07|880.67|886.55|884.15|886.55|884.15|883.07|880.67|0
1651854630000|2022-05-06 16:30:30|884.63|882.23|884.15|881.75|885.11|882.71|884.15|881.75|0
1651854640000|2022-05-06 16:30:40|884.39|881.99|884.87|882.47|884.87|882.47|883.31|880.91|0
1651854650000|2022-05-06 16:30:50|885.47|883.07|885.11|882.71|885.47|883.07|885.11|882.71|0
1651854660000|2022-05-06 16:31:00|885.23|882.83|881.02|878.62|885.23|882.83|881.02|878.62|0
1651854670000|2022-05-06 16:31:10|881.98|879.58|880.9|878.5|881.98|879.58|880.9|878.5|0
1651854680000|2022-05-06 16:31:20|881.5|879.1|880.78|878.38|882.35|879.95|880.78|878.38|0
1651854690000|2022-05-06 16:31:30|881.74|879.34|882.7|880.3|883.18|880.78|881.74|879.34|0
1651854700000|2022-05-06 16:31:40|882.46|880.06|884.15|881.75|884.15|881.75|882.46|880.06|0
1651854710000|2022-05-06 16:31:50|882.94|880.54|882.94|880.54|884.15|881.75|882.94|880.54|0
1651854720000|2022-05-06 16:32:00|884.63|882.23|884.15|881.75|884.63|882.23|884.03|881.63|0
1651854730000|2022-05-06 16:32:10|884.03|881.63|884.63|882.23|885.11|882.71|884.03|881.63|0
1651854740000|2022-05-06 16:32:20|883.66|881.26|884.03|881.63|884.15|881.75|882.94|880.54|0
1651854750000|2022-05-06 16:32:30|884.87|882.47|883.18|880.78|884.87|882.47|883.18|880.78|0
1651854760000|2022-05-06 16:32:40|883.42|881.02|884.39|881.99|884.87|882.47|883.42|881.02|0
1651854770000|2022-05-06 16:32:50|885.83|883.43|886.31|883.91|886.31|883.91|885.35|882.95|0
1651854780000|2022-05-06 16:33:00|885.59|883.19|883.9|881.5|885.83|883.43|883.9|881.5|0
1651854790000|2022-05-06 16:33:10|884.63|882.23|885.59|883.19|886.07|883.67|884.63|882.23|0
1651854800000|2022-05-06 16:33:20|885.83|883.43|884.87|882.47|886.07|883.67|884.87|882.47|0
1651854810000|2022-05-06 16:33:30|884.51|882.11|882.22|879.82|884.51|882.11|882.22|879.82|0
1651854820000|2022-05-06 16:33:40|882.46|880.06|882.46|880.06|882.94|880.54|882.46|880.06|0
1651854830000|2022-05-06 16:33:50|880.54|878.14|881.74|879.34|881.74|879.34|880.54|878.14|0
1651854840000|2022-05-06 16:34:00|881.5|879.1|875.73|873.33|881.5|879.1|875.73|873.33|0
1651854850000|2022-05-06 16:34:10|875.01|872.61|874.53|872.13|875.01|872.61|874.05|871.65|0
1651854860000|2022-05-06 16:34:20|876.1|873.7|875.01|872.61|876.1|873.7|875.01|872.61|0
1651854870000|2022-05-06 16:34:30|875.49|873.09|875.97|873.57|875.97|873.57|875.49|873.09|0
1651854880000|2022-05-06 16:34:40|875.49|873.09|874.53|872.13|875.62|873.22|874.53|872.13|0
1651854890000|2022-05-06 16:34:50|874.77|872.37|875.01|872.61|875.01|872.61|874.53|872.13|0
1651854900000|2022-05-06 16:35:00|874.29|871.89|874.18|871.78|874.53|872.13|873.57|871.17|0
1651854910000|2022-05-06 16:35:10|875.01|872.61|874.53|872.13|875.01|872.61|874.53|872.13|0
1651854920000|2022-05-06 16:35:20|875.25|872.85|876.69|874.29|877.41|875.01|875.25|872.85|0
1651854930000|2022-05-06 16:35:30|877.41|875.01|877.17|874.77|877.41|875.01|877.17|874.77|0
1651854940000|2022-05-06 16:35:40|876.93|874.53|875.25|872.85|876.93|874.53|875.25|872.85|0
1651854950000|2022-05-06 16:35:50|874.77|872.37|875.25|872.85|876.45|874.05|874.77|872.37|0
1651854960000|2022-05-06 16:36:00|873.81|871.41|873.57|871.17|874.77|872.37|873.57|871.17|0
1651854970000|2022-05-06 16:36:10|873.46|871.06|872.13|869.73|873.46|871.06|871.41|869.01|0
1651854980000|2022-05-06 16:36:20|874.77|872.37|875.01|872.61|875.25|872.85|874.77|872.37|0
1651854990000|2022-05-06 16:36:30|874.29|871.89|874.77|872.37|874.77|872.37|874.29|871.89|0
1651855000000|2022-05-06 16:36:40|874.66|872.26|876.45|874.05|876.45|874.05|874.66|872.26|0
1651855010000|2022-05-06 16:36:50|878.86|876.46|880.78|878.38|880.78|878.38|878.86|876.46|0
1651855020000|2022-05-06 16:37:00|881.74|879.34|886.55|884.15|886.55|884.15|881.74|879.34|0
1651855030000|2022-05-06 16:37:10|888.96|886.56|888|885.6|888.96|886.56|887.27|884.87|0
1651855040000|2022-05-06 16:37:20|887.75|885.35|889.2|886.8|889.68|887.28|887.75|885.35|0
1651855050000|2022-05-06 16:37:30|889.44|887.04|888|885.6|889.44|887.04|888|885.6|0
1651855060000|2022-05-06 16:37:40|888.36|885.96|885.47|883.07|888.36|885.96|885.47|883.07|0
1651855070000|2022-05-06 16:37:50|885.59|883.19|885.59|883.19|885.59|883.19|885.47|883.07|0
1651855080000|2022-05-06 16:38:00|885.83|883.43|887.27|884.87|887.27|884.87|885.83|883.43|0
1651855090000|2022-05-06 16:38:10|887.16|884.76|886.31|883.91|887.51|885.11|886.31|883.91|0
1651855100000|2022-05-06 16:38:20|885.59|883.19|886.44|884.04|886.44|884.04|884.14|881.74|0
1651855110000|2022-05-06 16:38:30|887.03|884.63|885.59|883.19|887.27|884.87|885.59|883.19|0
1651855120000|2022-05-06 16:38:40|884.99|882.59|884.99|882.59|884.99|882.59|884.75|882.35|0
1651855130000|2022-05-06 16:38:50|884.39|881.99|884.39|881.99|884.39|881.99|884.14|881.74|0
1651855140000|2022-05-06 16:39:00|881.98|879.58|878.13|875.73|881.98|879.58|877.17|874.77|0
1651855150000|2022-05-06 16:39:10|880.06|877.66|880.3|877.9|880.78|878.38|879.82|877.42|0
1651855160000|2022-05-06 16:39:20|881.5|879.1|880.3|877.9|881.62|879.22|880.3|877.9|0
1651855170000|2022-05-06 16:39:30|879.34|876.94|880.06|877.66|880.06|877.66|879.1|876.7|0
1651855180000|2022-05-06 16:39:40|879.58|877.18|880.3|877.9|880.3|877.9|878.86|876.46|0
1651855190000|2022-05-06 16:39:50|880.78|878.38|880.3|877.9|880.78|878.38|880.3|877.9|0
1651855200000|2022-05-06 16:40:00|880.06|877.66|883.9|881.5|883.9|881.5|878.62|876.22|0
1651855210000|2022-05-06 16:40:10|882.94|880.54|883.66|881.26|883.9|881.5|882.94|880.54|0
1651855220000|2022-05-06 16:40:20|883.9|881.5|882.94|880.54|883.9|881.5|882.22|879.82|0
1651855230000|2022-05-06 16:40:30|883.18|880.78|882.35|879.95|883.18|880.78|881.98|879.58|0
1651855240000|2022-05-06 16:40:40|881.5|879.1|881.86|879.46|881.86|879.46|881.5|879.1|0
1651855250000|2022-05-06 16:40:50|883.18|880.78|878.13|875.73|883.18|880.78|878.13|875.73|0
1651855260000|2022-05-06 16:41:00|877.89|875.49|878.86|876.46|879.34|876.94|877.89|875.49|0
1651855270000|2022-05-06 16:41:10|880.66|878.26|879.82|877.42|880.66|878.26|879.1|876.7|0
1651855280000|2022-05-06 16:41:20|879.1|876.7|879.34|876.94|879.34|876.94|878.37|875.97|0
1651855290000|2022-05-06 16:41:30|879.82|877.42|881.98|879.58|882.22|879.82|879.82|877.42|0
1651855300000|2022-05-06 16:41:40|882.35|879.95|879.7|877.3|882.35|879.95|879.7|877.3|0
1651855310000|2022-05-06 16:41:50|880.06|877.66|879.82|877.42|881.02|878.62|879.58|877.18|0
1651855320000|2022-05-06 16:42:00|880.06|877.66|879.1|876.7|881.5|879.1|879.1|876.7|0
1651855330000|2022-05-06 16:42:10|877.54|875.14|878.26|875.86|878.37|875.97|877.54|875.14|0
1651855340000|2022-05-06 16:42:20|878.86|876.46|880.06|877.66|880.06|877.66|878.02|875.62|0
1651855350000|2022-05-06 16:42:30|879.82|877.42|878.86|876.46|879.82|877.42|878.86|876.46|0
1651855360000|2022-05-06 16:42:40|879.1|876.7|878.86|876.46|879.34|876.94|878.86|876.46|0
1651855370000|2022-05-06 16:42:50|879.1|876.7|877.3|874.9|879.1|876.7|877.3|874.9|0
1651855380000|2022-05-06 16:43:00|877.41|875.01|877.17|874.77|877.41|875.01|875.97|873.57|0
1651855390000|2022-05-06 16:43:10|877.3|874.9|876.21|873.81|877.3|874.9|876.21|873.81|0
1651855400000|2022-05-06 16:43:20|876.82|874.42|877.41|875.01|877.41|875.01|876.21|873.81|0
1651855410000|2022-05-06 16:43:30|878.86|876.46|879.1|876.7|879.1|876.7|878.37|875.97|0
1651855420000|2022-05-06 16:43:40|877.89|875.49|875.97|873.57|878.74|876.34|875.97|873.57|0
1651855430000|2022-05-06 16:43:50|876.21|873.81|877.17|874.77|877.17|874.77|876.21|873.81|0
1651855440000|2022-05-06 16:44:00|877.3|874.9|878.26|875.86|879.1|876.7|877.3|874.9|0
1651855450000|2022-05-06 16:44:10|878.37|875.97|877.89|875.49|878.86|876.46|877.89|875.49|0
1651855460000|2022-05-06 16:44:20|878.13|875.73|877.17|874.77|878.5|876.1|877.17|874.77|0
1651855470000|2022-05-06 16:44:30|877.65|875.25|876.45|874.05|877.65|875.25|876.45|874.05|0
1651855480000|2022-05-06 16:44:40|877.06|874.66|877.78|875.38|877.78|875.38|877.06|874.66|0
1651855490000|2022-05-06 16:44:50|877.17|874.77|876.21|873.81|877.17|874.77|875.97|873.57|0
1651855500000|2022-05-06 16:45:00|876.69|874.29|873.57|871.17|876.69|874.29|873.57|871.17|0
1651855510000|2022-05-06 16:45:10|873.81|871.41|873.33|870.93|874.29|871.89|873.33|870.93|0
1651855520000|2022-05-06 16:45:20|873.81|871.41|873.22|870.82|874.53|872.13|873.22|870.82|0
1651855530000|2022-05-06 16:45:30|873.09|870.69|875.14|872.74|875.73|873.33|873.09|870.69|0
1651855540000|2022-05-06 16:45:40|875.01|872.61|875.49|873.09|875.49|873.09|875.01|872.61|0
1651855550000|2022-05-06 16:45:50|875.01|872.61|873.94|871.54|875.01|872.61|873.94|871.54|0
1651855560000|2022-05-06 16:46:00|873.46|871.06|875.14|872.74|875.14|872.74|873.46|871.06|0
1651855570000|2022-05-06 16:46:10|875.25|872.85|876.45|874.05|876.45|874.05|874.29|871.89|0
1651855580000|2022-05-06 16:46:20|876.21|873.81|876.45|874.05|876.69|874.29|876.21|873.81|0
1651855590000|2022-05-06 16:46:30|875.73|873.33|875.73|873.33|875.97|873.57|875.73|873.33|0
1651855600000|2022-05-06 16:46:40|876.21|873.81|876.45|874.05|876.93|874.53|876.21|873.81|0
1651855610000|2022-05-06 16:46:50|875.25|872.85|876.21|873.81|876.45|874.05|875.25|872.85|0
1651855620000|2022-05-06 16:47:00|875.73|873.33|877.17|874.77|877.17|874.77|875.73|873.33|0
1651855630000|2022-05-06 16:47:10|877.89|875.49|876.21|873.81|877.89|875.49|876.21|873.81|0
1651855640000|2022-05-06 16:47:20|875.97|873.57|876.93|874.53|876.93|874.53|875.97|873.57|0
1651855650000|2022-05-06 16:47:30|877.17|874.77|876.45|874.05|877.17|874.77|876.45|874.05|0
1651855660000|2022-05-06 16:47:40|877.17|874.77|876.21|873.81|877.17|874.77|876.21|873.81|0
1651855670000|2022-05-06 16:47:50|876.69|874.29|877.65|875.25|877.65|875.25|876.21|873.81|0
1651855680000|2022-05-06 16:48:00|877.41|875.01|877.41|875.01|877.41|875.01|876.45|874.05|0
1651855690000|2022-05-06 16:48:10|876.93|874.53|877.41|875.01|877.41|875.01|876.21|873.81|0
1651855700000|2022-05-06 16:48:20|877.78|875.38|876.93|874.53|877.78|875.38|876.93|874.53|0
1651855710000|2022-05-06 16:48:30|877.06|874.66|874.77|872.37|877.17|874.77|874.53|872.13|0
1651855720000|2022-05-06 16:48:40|873.57|871.17|875.49|873.09|875.49|873.09|873.57|871.17|0
1651855730000|2022-05-06 16:48:50|874.53|872.13|873.22|870.82|874.53|872.13|873.22|870.82|0
1651855740000|2022-05-06 16:49:00|872.61|870.21|872.85|870.45|874.05|871.65|872.61|870.21|0
1651855750000|2022-05-06 16:49:10|874.05|871.65|874.66|872.26|875.25|872.85|874.05|871.65|0
1651855760000|2022-05-06 16:49:20|874.29|871.89|874.29|871.89|874.29|871.89|873.09|870.69|0
1651855770000|2022-05-06 16:49:30|873.81|871.41|875.25|872.85|875.25|872.85|873.81|871.41|0
1651855780000|2022-05-06 16:49:40|875.14|872.74|876.45|874.05|876.58|874.18|875.14|872.74|0
1651855790000|2022-05-06 16:49:50|877.65|875.25|878.37|875.97|878.37|875.97|877.65|875.25|0
1651855800000|2022-05-06 16:50:00|877.17|874.77|878.61|876.21|878.85|876.45|877.17|874.77|0
1651855810000|2022-05-06 16:50:10|881.02|878.62|883.9|881.5|883.9|881.5|881.02|878.62|0
1651855820000|2022-05-06 16:50:20|884.14|881.74|885.59|883.19|886.07|883.67|884.14|881.74|0
1651855830000|2022-05-06 16:50:30|884.87|882.47|883.18|880.78|884.87|882.47|883.18|880.78|0
1651855840000|2022-05-06 16:50:40|882.59|880.19|881.98|879.58|882.59|880.19|881.98|879.58|0
1651855850000|2022-05-06 16:50:50|881.5|879.1|882.46|880.06|882.46|880.06|881.5|879.1|0
1651855860000|2022-05-06 16:51:00|882.7|880.3|882.94|880.54|882.94|880.54|882.46|880.06|0
1651855870000|2022-05-06 16:51:10|883.42|881.02|883.18|880.78|883.66|881.26|883.18|880.78|0
1651855880000|2022-05-06 16:51:20|882.94|880.54|883.9|881.5|883.9|881.5|882.94|880.54|0
1651855890000|2022-05-06 16:51:30|883.55|881.15|884.14|881.74|884.14|881.74|883.18|880.78|0
1651855900000|2022-05-06 16:51:40|885.11|882.71|885.71|883.31|886.55|884.15|885.11|882.71|0
1651855910000|2022-05-06 16:51:50|884.87|882.47|884.03|881.63|885.47|883.07|884.03|881.63|0
1651855920000|2022-05-06 16:52:00|883.66|881.26|885.83|883.43|885.83|883.43|883.66|881.26|0
1651855930000|2022-05-06 16:52:10|885.59|883.19|882.94|880.54|886.07|883.67|882.94|880.54|0
1651855940000|2022-05-06 16:52:20|881.74|879.34|882.22|879.82|882.22|879.82|881.74|879.34|0
1651855950000|2022-05-06 16:52:30|883.66|881.26|883.07|880.67|884.14|881.74|883.07|880.67|0
1651855960000|2022-05-06 16:52:40|882.83|880.43|877.89|875.49|882.83|880.43|877.89|875.49|0
1651855970000|2022-05-06 16:52:50|877.41|875.01|877.89|875.49|878.13|875.73|877.41|875.01|0
1651855980000|2022-05-06 16:53:00|877.41|875.01|874.53|872.13|877.41|875.01|874.53|872.13|0
1651855990000|2022-05-06 16:53:10|874.77|872.37|870.21|867.81|874.77|872.37|870.21|867.81|0
1651856000000|2022-05-06 16:53:20|870.1|867.7|868.53|866.13|870.1|867.7|868.53|866.13|0
1651856010000|2022-05-06 16:53:30|869.01|866.61|870.21|867.81|870.45|868.05|869.01|866.61|0
1651856020000|2022-05-06 16:53:40|870.93|868.53|870.69|868.29|872.02|869.62|870.69|868.29|0
1651856030000|2022-05-06 16:53:50|871.3|868.9|872.5|870.1|872.5|870.1|871.3|868.9|0
1651856040000|2022-05-06 16:54:00|870.34|867.94|872.13|869.73|872.13|869.73|870.34|867.94|0
1651856050000|2022-05-06 16:54:10|872.37|869.97|871.65|869.25|872.37|869.97|871.65|869.25|0
1651856060000|2022-05-06 16:54:20|871.89|869.49|873.09|870.69|873.09|870.69|871.89|869.49|0
1651856070000|2022-05-06 16:54:30|872.98|870.58|871.3|868.9|872.98|870.58|871.06|868.66|0
1651856080000|2022-05-06 16:54:40|871.17|868.77|872.37|869.97|872.37|869.97|871.17|868.77|0
1651856090000|2022-05-06 16:54:50|872.61|870.21|872.02|869.62|872.61|870.21|871.65|869.25|0
1651856100000|2022-05-06 16:55:00|873.57|871.17|871.65|869.25|873.57|871.17|870.69|868.29|0
1651856110000|2022-05-06 16:55:10|871.41|869.01|873.09|870.69|873.09|870.69|871.41|869.01|0
1651856120000|2022-05-06 16:55:20|872.85|870.45|873.09|870.69|873.09|870.69|872.5|870.1|0
1651856130000|2022-05-06 16:55:30|873.33|870.93|873.81|871.41|873.81|871.41|873.33|870.93|0
1651856140000|2022-05-06 16:55:40|873.09|870.69|873.46|871.06|873.57|871.17|873.09|870.69|0
1651856150000|2022-05-06 16:55:50|872.61|870.21|870.93|868.53|872.61|870.21|870.58|868.18|0
1651856160000|2022-05-06 16:56:00|868.53|866.13|866.85|864.45|868.77|866.37|866.85|864.45|0
1651856170000|2022-05-06 16:56:10|866.61|864.21|865.66|863.26|866.61|864.21|865.42|863.02|0
1651856180000|2022-05-06 16:56:20|865.3|862.9|862.91|860.51|865.42|863.02|862.91|860.51|0
1651856190000|2022-05-06 16:56:30|862.78|860.38|863.26|860.86|863.26|860.86|862.54|860.14|0
1651856200000|2022-05-06 16:56:40|863.02|860.62|865.18|862.78|865.18|862.78|863.02|860.62|0
1651856210000|2022-05-06 16:56:50|863.98|861.58|864.46|862.06|864.46|862.06|863.98|861.58|0
1651856220000|2022-05-06 16:57:00|864.7|862.3|863.02|860.62|864.7|862.3|861.82|859.42|0
1651856230000|2022-05-06 16:57:10|862.43|860.03|864.34|861.94|864.34|861.94|862.06|859.66|0
1651856240000|2022-05-06 16:57:20|864.7|862.3|864.46|862.06|864.7|862.3|863.86|861.46|0
1651856250000|2022-05-06 16:57:30|864.58|862.18|863.74|861.34|864.94|862.54|863.74|861.34|0
1651856260000|2022-05-06 16:57:40|863.5|861.1|862.43|860.03|863.5|861.1|862.43|860.03|0
1651856270000|2022-05-06 16:57:50|862.06|859.66|862.54|860.14|863.26|860.86|862.06|859.66|0
1651856280000|2022-05-06 16:58:00|862.06|859.66|861.82|859.42|863.15|860.75|861.82|859.42|0
1651856290000|2022-05-06 16:58:10|862.06|859.66|861.58|859.18|862.06|859.66|861.58|859.18|0
1651856300000|2022-05-06 16:58:20|862.06|859.66|861.71|859.31|862.06|859.66|861.34|858.94|0
1651856310000|2022-05-06 16:58:30|861.82|859.42|861.82|859.42|861.82|859.42|861.34|858.94|0
1651856320000|2022-05-06 16:58:40|862.06|859.66|861.11|858.71|862.06|859.66|861.11|858.71|0
1651856330000|2022-05-06 16:58:50|861.34|858.94|862.3|859.9|862.3|859.9|861.34|858.94|0
1651856340000|2022-05-06 16:59:00|861.95|859.55|860.87|858.47|862.06|859.66|860.87|858.47|0
1651856350000|2022-05-06 16:59:10|861.11|858.71|861.82|859.42|861.82|859.42|861.11|858.71|0
1651856360000|2022-05-06 16:59:20|860.87|858.47|860.15|857.75|861.11|858.71|860.15|857.75|0
1651856370000|2022-05-06 16:59:30|860.63|858.23|861.58|859.18|861.58|859.18|860.63|858.23|0
1651856380000|2022-05-06 16:59:40|860.99|858.59|861.95|859.55|862.54|860.14|860.99|858.59|0
1651856390000|2022-05-06 16:59:50|862.54|860.14|862.54|860.14|862.54|860.14|861.58|859.18|0
1651856400000|2022-05-06 17:00:00|861.82|859.42|863.26|860.86|863.26|860.86|860.51|858.11|0
1651856410000|2022-05-06 17:00:10|862.78|860.38|862.54|860.14|863.26|860.86|862.54|860.14|0
1651856420000|2022-05-06 17:00:20|864.22|861.82|863.5|861.1|864.22|861.82|863.5|861.1|0
1651856430000|2022-05-06 17:00:30|865.18|862.78|865.3|862.9|865.3|862.9|864.94|862.54|0
1651856440000|2022-05-06 17:00:40|864.46|862.06|863.98|861.58|864.46|862.06|862.78|860.38|0
1651856450000|2022-05-06 17:00:50|864.22|861.82|863.98|861.58|864.22|861.82|863.98|861.58|0
1651856460000|2022-05-06 17:01:00|864.22|861.82|862.91|860.51|864.22|861.82|862.06|859.66|0
1651856470000|2022-05-06 17:01:10|863.5|861.1|863.98|861.58|864.1|861.7|863.5|861.1|0
1651856480000|2022-05-06 17:01:20|863.74|861.34|863.86|861.46|864.1|861.7|863.5|861.1|0
1651856490000|2022-05-06 17:01:30|864.1|861.7|863.86|861.46|864.94|862.54|863.86|861.46|0
1651856500000|2022-05-06 17:01:40|864.7|862.3|864.58|862.18|865.18|862.78|864.58|862.18|0
1651856510000|2022-05-06 17:01:50|863.98|861.58|864.94|862.54|864.94|862.54|862.54|860.14|0
1651856520000|2022-05-06 17:02:00|864.34|861.94|863.02|860.62|864.34|861.94|862.78|860.38|0
1651856530000|2022-05-06 17:02:10|863.38|860.98|862.91|860.51|863.74|861.34|862.91|860.51|0
1651856540000|2022-05-06 17:02:20|863.26|860.86|865.18|862.78|865.18|862.78|863.26|860.86|0
1651856550000|2022-05-06 17:02:30|864.58|862.18|864.94|862.54|864.94|862.54|864.58|862.18|0
1651856560000|2022-05-06 17:02:40|864.7|862.3|864.22|861.82|864.7|862.3|864.22|861.82|0
1651856570000|2022-05-06 17:02:50|864.82|862.42|865.42|863.02|865.9|863.5|864.82|862.42|0
1651856580000|2022-05-06 17:03:00|866.74|864.34|866.85|864.45|867.33|864.93|866.74|864.34|0
1651856590000|2022-05-06 17:03:10|866.74|864.34|865.9|863.5|866.74|864.34|865.9|863.5|0
1651856600000|2022-05-06 17:03:20|864.22|861.82|864.58|862.18|864.58|862.18|864.22|861.82|0
1651856610000|2022-05-06 17:03:30|865.06|862.66|863.02|860.62|865.06|862.66|863.02|860.62|0
1651856620000|2022-05-06 17:03:40|862.78|860.38|863.5|861.1|863.5|861.1|862.78|860.38|0
1651856630000|2022-05-06 17:03:50|863.74|861.34|862.54|860.14|863.74|861.34|862.54|860.14|0
1651856640000|2022-05-06 17:04:00|862.78|860.38|861.58|859.18|862.78|860.38|861.58|859.18|0
1651856650000|2022-05-06 17:04:10|861.1|858.7|858.36|855.96|861.1|858.7|858.36|855.96|0
1651856660000|2022-05-06 17:04:20|857.99|855.59|858.23|855.83|858.23|855.83|857.28|854.88|0
1651856670000|2022-05-06 17:04:30|858.47|856.07|857.99|855.59|858.71|856.31|857.99|855.59|0
1651856680000|2022-05-06 17:04:40|858.47|856.07|858.47|856.07|858.47|856.07|858.23|855.83|0
1651856690000|2022-05-06 17:04:50|858.23|855.83|857.99|855.59|858.23|855.83|857.75|855.35|0
1651856700000|2022-05-06 17:05:00|858.23|855.83|860.63|858.23|860.63|858.23|858.23|855.83|0
1651856710000|2022-05-06 17:05:10|861.82|859.42|865.66|863.26|865.66|863.26|861.82|859.42|0
1651856720000|2022-05-06 17:05:20|865.18|862.78|864.94|862.54|865.18|862.78|864.46|862.06|0
1651856730000|2022-05-06 17:05:30|864.34|861.94|864.22|861.82|864.46|862.06|863.74|861.34|0
1651856740000|2022-05-06 17:05:40|864.46|862.06|864.58|862.18|864.94|862.54|864.46|862.06|0
1651856750000|2022-05-06 17:05:50|866.02|863.62|867.33|864.93|867.57|865.17|866.02|863.62|0
1651856760000|2022-05-06 17:06:00|867.09|864.69|867.81|865.41|868.05|865.65|867.09|864.69|0
1651856770000|2022-05-06 17:06:10|867.94|865.54|869.01|866.61|870.21|867.81|867.94|865.54|0
1651856780000|2022-05-06 17:06:20|869.49|867.09|869.49|867.09|870.21|867.81|869.49|867.09|0
1651856790000|2022-05-06 17:06:30|870.69|868.29|871.41|869.01|871.41|869.01|870.69|868.29|0
1651856800000|2022-05-06 17:06:40|871.29|868.89|871.65|869.25|871.65|869.25|871.29|868.89|0
1651856810000|2022-05-06 17:06:50|871.77|869.37|871.41|869.01|871.89|869.49|871.41|869.01|0
1651856820000|2022-05-06 17:07:00|871.17|868.77|868.66|866.26|871.17|868.77|868.66|866.26|0
1651856830000|2022-05-06 17:07:10|869.49|867.09|871.17|868.77|871.65|869.25|869.49|867.09|0
1651856840000|2022-05-06 17:07:20|870.93|868.53|870.33|867.93|870.93|868.53|870.21|867.81|0
1651856850000|2022-05-06 17:07:30|870.21|867.81|870.45|868.05|870.45|868.05|869.62|867.22|0
1651856860000|2022-05-06 17:07:40|869.97|867.57|870.45|868.05|870.45|868.05|869.97|867.57|0
1651856870000|2022-05-06 17:07:50|870.69|868.29|868.77|866.37|870.69|868.29|868.77|866.37|0
1651856880000|2022-05-06 17:08:00|868.29|865.89|870.21|867.81|870.21|867.81|868.29|865.89|0
1651856890000|2022-05-06 17:08:10|869.97|867.57|869.97|867.57|871.41|869.01|869.97|867.57|0
1651856900000|2022-05-06 17:08:20|869.25|866.85|868.29|865.89|869.25|866.85|868.29|865.89|0
1651856910000|2022-05-06 17:08:30|867.57|865.17|866.61|864.21|867.57|865.17|866.61|864.21|0
1651856920000|2022-05-06 17:08:40|866.85|864.45|863.62|861.22|866.85|864.45|863.62|861.22|0
1651856930000|2022-05-06 17:08:50|864.22|861.82|866.13|863.73|866.13|863.73|864.22|861.82|0
1651856940000|2022-05-06 17:09:00|866.02|863.62|866.85|864.45|866.85|864.45|866.02|863.62|0
1651856950000|2022-05-06 17:09:10|866.61|864.21|863.86|861.46|866.61|864.21|863.86|861.46|0
1651856960000|2022-05-06 17:09:20|864.1|861.7|864.34|861.94|864.34|861.94|863.86|861.46|0
1651856970000|2022-05-06 17:09:30|865.42|863.02|866.85|864.45|866.85|864.45|865.42|863.02|0
1651856980000|2022-05-06 17:09:40|867.09|864.69|866.61|864.21|867.09|864.69|866.5|864.1|0
1651856990000|2022-05-06 17:09:50|866.13|863.73|866.13|863.73|866.13|863.73|865.89|863.49|0
1651857000000|2022-05-06 17:10:00|867.09|864.69|866.37|863.97|867.33|864.93|866.37|863.97|0
1651857010000|2022-05-06 17:10:10|865.42|863.02|867.22|864.82|867.33|864.93|865.42|863.02|0
1651857020000|2022-05-06 17:10:20|867.57|865.17|866.85|864.45|867.57|865.17|866.85|864.45|0
1651857030000|2022-05-06 17:10:30|867.33|864.93|867.33|864.93|867.33|864.93|866.98|864.58|0
1651857040000|2022-05-06 17:10:40|866.85|864.45|868.29|865.89|868.29|865.89|866.85|864.45|0
1651857050000|2022-05-06 17:10:50|868.05|865.65|868.29|865.89|868.29|865.89|867.94|865.54|0
1651857060000|2022-05-06 17:11:00|867.81|865.41|867.7|865.3|868.05|865.65|867.7|865.3|0
1651857070000|2022-05-06 17:11:10|866.85|864.45|868.29|865.89|868.29|865.89|866.85|864.45|0
1651857080000|2022-05-06 17:11:20|867.81|865.41|867.94|865.54|868.05|865.65|867.81|865.41|0
1651857090000|2022-05-06 17:11:30|868.53|866.13|866.5|864.1|868.53|866.13|866.5|864.1|0
1651857100000|2022-05-06 17:11:40|866.37|863.97|868.18|865.78|868.18|865.78|866.37|863.97|0
1651857110000|2022-05-06 17:11:50|867.09|864.69|866.85|864.45|867.57|865.17|866.85|864.45|0
1651857120000|2022-05-06 17:12:00|866.74|864.34|864.58|862.18|866.85|864.45|864.58|862.18|0
1651857130000|2022-05-06 17:12:10|864.7|862.3|865.65|863.25|866.13|863.73|864.7|862.3|0
1651857140000|2022-05-06 17:12:20|865.41|863.01|868.29|865.89|868.29|865.89|865.41|863.01|0
1651857150000|2022-05-06 17:12:30|868.77|866.37|868.77|866.37|869.85|867.45|868.77|866.37|0
1651857160000|2022-05-06 17:12:40|868.42|866.02|869.73|867.33|869.73|867.33|868.18|865.78|0
1651857170000|2022-05-06 17:12:50|868.77|866.37|869.37|866.97|869.37|866.97|868.53|866.13|0
1651857180000|2022-05-06 17:13:00|869.49|867.09|868.53|866.13|869.49|867.09|868.53|866.13|0
1651857190000|2022-05-06 17:13:10|869.01|866.61|869.14|866.74|869.73|867.33|868.66|866.26|0
1651857200000|2022-05-06 17:13:20|869.49|867.09|871.65|869.25|871.65|869.25|869.49|867.09|0
1651857210000|2022-05-06 17:13:30|872.13|869.73|870.69|868.29|872.13|869.73|870.69|868.29|0
1651857220000|2022-05-06 17:13:40|870.81|868.41|869.01|866.61|871.29|868.89|869.01|866.61|0
1651857230000|2022-05-06 17:13:50|869.97|867.57|871.41|869.01|871.41|869.01|869.97|867.57|0
1651857240000|2022-05-06 17:14:00|871.17|868.77|871.41|869.01|871.41|869.01|870.93|868.53|0
1651857250000|2022-05-06 17:14:10|872.25|869.85|871.41|869.01|872.25|869.85|870.93|868.53|0
1651857260000|2022-05-06 17:14:20|871.89|869.49|872.61|870.21|872.73|870.33|871.89|869.49|0
1651857270000|2022-05-06 17:14:30|872.49|870.09|872.13|869.73|872.61|870.21|872.13|869.73|0
1651857280000|2022-05-06 17:14:40|872.37|869.97|872.73|870.33|872.73|870.33|872.37|869.97|0
1651857290000|2022-05-06 17:14:50|872.85|870.45|872.85|870.45|873.09|870.69|872.61|870.21|0
1651857300000|2022-05-06 17:15:00|872.37|869.97|871.41|869.01|872.61|870.21|871.41|869.01|0
1651857310000|2022-05-06 17:15:10|872.61|870.21|872.49|870.09|872.85|870.45|872.49|870.09|0
1651857320000|2022-05-06 17:15:20|872.13|869.73|869.97|867.57|872.13|869.73|869.97|867.57|0
1651857330000|2022-05-06 17:15:30|870.45|868.05|871.17|868.77|871.65|869.25|870.45|868.05|0
1651857340000|2022-05-06 17:15:40|871.89|869.49|873.45|871.05|873.45|871.05|871.89|869.49|0
1651857350000|2022-05-06 17:15:50|873.09|870.69|876.93|874.53|876.93|874.53|873.09|870.69|0
1651857360000|2022-05-06 17:16:00|877.54|875.14|879.09|876.69|879.09|876.69|877.17|874.77|0
1651857370000|2022-05-06 17:16:10|878.37|875.97|877.65|875.25|878.37|875.97|877.41|875.01|0
1651857380000|2022-05-06 17:16:20|877.41|875.01|876.09|873.69|877.65|875.25|876.09|873.69|0
1651857390000|2022-05-06 17:16:30|875.73|873.33|876.45|874.05|876.45|874.05|875.49|873.09|0
1651857400000|2022-05-06 17:16:40|876.21|873.81|875.73|873.33|876.45|874.05|875.73|873.33|0
1651857410000|2022-05-06 17:16:50|874.89|872.49|873.09|870.69|874.89|872.49|872.97|870.57|0
1651857420000|2022-05-06 17:17:00|872.97|870.57|871.89|869.49|873.09|870.69|871.89|869.49|0
1651857430000|2022-05-06 17:17:10|872.61|870.21|874.05|871.65|874.05|871.65|871.89|869.49|0
1651857440000|2022-05-06 17:17:20|873.57|871.17|875.97|873.57|875.97|873.57|873.57|871.17|0
1651857450000|2022-05-06 17:17:30|877.41|875.01|876.69|874.29|877.41|875.01|876.69|874.29|0
1651857460000|2022-05-06 17:17:40|875.97|873.57|875.73|873.33|875.97|873.57|875.73|873.33|0
1651857470000|2022-05-06 17:17:50|876.93|874.53|876.93|874.53|877.65|875.25|876.93|874.53|0
1651857480000|2022-05-06 17:18:00|878.13|875.73|879.81|877.41|879.81|877.41|878.13|875.73|0
1651857490000|2022-05-06 17:18:10|879.57|877.17|881.5|879.1|882.22|879.82|879.57|877.17|0
1651857500000|2022-05-06 17:18:20|881.98|879.58|882.82|880.42|882.82|880.42|881.98|879.58|0
1651857510000|2022-05-06 17:18:30|883.18|880.78|885.1|882.7|885.1|882.7|883.18|880.78|0
1651857520000|2022-05-06 17:18:40|884.62|882.22|884.38|881.98|885.1|882.7|884.38|881.98|0
1651857530000|2022-05-06 17:18:50|884.99|882.59|885.1|882.7|885.1|882.7|884.86|882.46|0
1651857540000|2022-05-06 17:19:00|884.64|882.24|884.75|882.35|884.75|882.35|884.15|881.75|0
1651857550000|2022-05-06 17:19:10|883.3|880.9|883.79|881.39|884.03|881.63|883.3|880.9|0
1651857560000|2022-05-06 17:19:20|884.75|882.35|884.75|882.35|885.23|882.83|884.51|882.11|0
1651857570000|2022-05-06 17:19:30|884.99|882.59|886.2|883.8|886.2|883.8|884.75|882.35|0
1651857580000|2022-05-06 17:19:40|885.48|883.08|886.2|883.8|886.2|883.8|885.48|883.08|0
1651857590000|2022-05-06 17:19:50|885.84|883.44|884.99|882.59|885.84|883.44|884.99|882.59|0
1651857600000|2022-05-06 17:20:00|885.48|883.08|886.68|884.28|886.68|884.28|885.48|883.08|0
1651857610000|2022-05-06 17:20:10|887.65|885.25|885.48|883.08|887.65|885.25|885.48|883.08|0
1651857620000|2022-05-06 17:20:20|886.32|883.92|885.48|883.08|886.32|883.92|885.48|883.08|0
1651857630000|2022-05-06 17:20:30|885.6|883.2|884.27|881.87|885.6|883.2|884.27|881.87|0
1651857640000|2022-05-06 17:20:40|884.51|882.11|885.36|882.96|885.48|883.08|884.27|881.87|0
1651857650000|2022-05-06 17:20:50|884.51|882.11|884.27|881.87|884.51|882.11|884.15|881.75|0
1651857660000|2022-05-06 17:21:00|884.99|882.59|885.48|883.08|885.72|883.32|884.27|881.87|0
1651857670000|2022-05-06 17:21:10|885.72|883.32|885.96|883.56|886.44|884.04|885.72|883.32|0
1651857680000|2022-05-06 17:21:20|886.08|883.68|885.48|883.08|886.08|883.68|884.99|882.59|0
1651857690000|2022-05-06 17:21:30|886.44|884.04|885.23|882.83|886.44|884.04|885.23|882.83|0
1651857700000|2022-05-06 17:21:40|884.27|881.87|884.03|881.63|884.27|881.87|884.03|881.63|0
1651857710000|2022-05-06 17:21:50|883.79|881.39|882.34|879.94|883.79|881.39|881.62|879.22|0
1651857720000|2022-05-06 17:22:00|883.55|881.15|884.27|881.87|884.27|881.87|883.55|881.15|0
1651857730000|2022-05-06 17:22:10|884.51|882.11|882.82|880.42|884.51|882.11|882.82|880.42|0
1651857740000|2022-05-06 17:22:20|882.95|880.55|883.06|880.66|883.06|880.66|882.82|880.42|0
1651857750000|2022-05-06 17:22:30|882.34|879.94|882.58|880.18|882.58|880.18|882.1|879.7|0
1651857760000|2022-05-06 17:22:40|883.54|881.14|882.1|879.7|883.67|881.27|882.1|879.7|0
1651857770000|2022-05-06 17:22:50|882.34|879.94|882.46|880.06|882.46|880.06|881.86|879.46|0
1651857780000|2022-05-06 17:23:00|881.86|879.46|880.17|877.77|881.86|879.46|880.17|877.77|0
1651857790000|2022-05-06 17:23:10|879.69|877.29|877.76|875.36|879.69|877.29|877.76|875.36|0
1651857800000|2022-05-06 17:23:20|878|875.6|878.24|875.84|878.96|876.56|878|875.6|0
1651857810000|2022-05-06 17:23:30|874.51|872.11|875.35|872.95|875.35|872.95|873.07|870.67|0
1651857820000|2022-05-06 17:23:40|875.11|872.71|876.8|874.4|876.8|874.4|875.11|872.71|0
1651857830000|2022-05-06 17:23:50|877.76|875.36|878.13|875.73|878.37|875.97|877.76|875.36|0
1651857840000|2022-05-06 17:24:00|879.2|876.8|878.48|876.08|879.45|877.05|878.48|876.08|0
1651857850000|2022-05-06 17:24:10|877.52|875.12|877.04|874.64|877.52|875.12|877.04|874.64|0
1651857860000|2022-05-06 17:24:20|877.52|875.12|879.45|877.05|879.93|877.53|877.52|875.12|0
1651857870000|2022-05-06 17:24:30|879.69|877.29|878.96|876.56|879.69|877.29|878.72|876.32|0
1651857880000|2022-05-06 17:24:40|877.4|875|878.24|875.84|878.85|876.45|877.4|875|0
1651857890000|2022-05-06 17:24:50|878.37|875.97|878.48|876.08|878.48|876.08|878.24|875.84|0
1651857900000|2022-05-06 17:25:00|879.93|877.53|878.96|876.56|880.17|877.77|878.96|876.56|0
1651857910000|2022-05-06 17:25:10|878.48|876.08|878.57|876.17|879.45|877.05|878.48|876.08|0
1651857920000|2022-05-06 17:25:20|878.68|876.28|878.68|876.28|878.68|876.28|878.44|876.04|0
1651857930000|2022-05-06 17:25:30|878.92|876.52|877.12|874.72|878.92|876.52|877.12|874.72|0
1651857940000|2022-05-06 17:25:40|877|874.6|878.2|875.8|878.2|875.8|876.76|874.36|0
1651857950000|2022-05-06 17:25:50|877.24|874.84|878.57|876.17|878.57|876.17|877|874.6|0
1651857960000|2022-05-06 17:26:00|880.37|877.97|882.53|880.13|882.53|880.13|880.37|877.97|0
1651857970000|2022-05-06 17:26:10|883.14|880.74|883.5|881.1|883.86|881.46|883.14|880.74|0
1651857980000|2022-05-06 17:26:20|883.26|880.86|883.62|881.22|883.98|881.58|883.26|880.86|0
1651857990000|2022-05-06 17:26:30|885.19|882.79|884.59|882.19|885.19|882.79|883.98|881.58|0
1651858000000|2022-05-06 17:26:40|884.11|881.71|883.98|881.58|884.22|881.82|883.26|880.86|0
1651858010000|2022-05-06 17:26:50|883.5|881.1|884.46|882.06|884.46|882.06|883.26|880.86|0
1651858020000|2022-05-06 17:27:00|884.59|882.19|884.22|881.82|885.43|883.03|884.22|881.82|0
1651858030000|2022-05-06 17:27:10|883.98|881.58|881.81|879.41|883.98|881.58|881.81|879.41|0
1651858040000|2022-05-06 17:27:20|881.57|879.17|880.61|878.21|881.57|879.17|880.61|878.21|0
1651858050000|2022-05-06 17:27:30|881.81|879.41|881.21|878.81|881.81|879.41|880.85|878.45|0
1651858060000|2022-05-06 17:27:40|882.05|879.65|882.05|879.65|882.05|879.65|882.05|879.65|0
1651858070000|2022-05-06 17:27:50|882.53|880.13|877.72|875.32|882.53|880.13|877.72|875.32|0
1651858080000|2022-05-06 17:28:00|877.96|875.56|876.51|874.11|877.96|875.56|876.03|873.63|0
1651858090000|2022-05-06 17:28:10|878.2|875.8|876.51|874.11|878.2|875.8|876.51|874.11|0
1651858100000|2022-05-06 17:28:20|877.36|874.96|873.51|871.11|877.36|874.96|873.51|871.11|0
1651858110000|2022-05-06 17:28:30|873.03|870.63|874.59|872.19|874.59|872.19|873.03|870.63|0
1651858120000|2022-05-06 17:28:40|874.11|871.71|877|874.6|877|874.6|874.11|871.71|0
1651858130000|2022-05-06 17:28:50|876.75|874.35|878.2|875.8|878.44|876.04|876.75|874.35|0
1651858140000|2022-05-06 17:29:00|879.64|877.24|879.16|876.76|879.64|877.24|879.16|876.76|0
1651858150000|2022-05-06 17:29:10|881.45|879.05|879.77|877.37|881.45|879.05|879.77|877.37|0
1651858160000|2022-05-06 17:29:20|879.64|877.24|877|874.6|879.64|877.24|877|874.6|0
1651858170000|2022-05-06 17:29:30|877.48|875.08|877.24|874.84|877.48|875.08|876.75|874.35|0
1651858180000|2022-05-06 17:29:40|878.44|876.04|879.4|877|879.77|877.37|878.44|876.04|0
1651858190000|2022-05-06 17:29:50|879.16|876.76|877.84|875.44|879.16|876.76|877.84|875.44|0
1651858200000|2022-05-06 17:30:00|877.96|875.56|878.92|876.52|878.92|876.52|877.72|875.32|0
1651858210000|2022-05-06 17:30:10|877.48|875.08|878.24|875.84|878.24|875.84|877.48|875.08|0
1651858220000|2022-05-06 17:30:20|878|875.6|875.59|873.19|878|875.6|875.59|873.19|0
1651858230000|2022-05-06 17:30:30|875.83|873.43|874.87|872.47|875.83|873.43|873.18|870.78|0
1651858240000|2022-05-06 17:30:40|874.03|871.63|875.11|872.71|875.59|873.19|874.03|871.63|0
1651858250000|2022-05-06 17:30:50|873.66|871.26|874.15|871.75|874.39|871.99|873.42|871.02|0
1651858260000|2022-05-06 17:31:00|874.63|872.23|873.42|871.02|874.63|872.23|873.42|871.02|0
1651858270000|2022-05-06 17:31:10|871.86|869.46|872.22|869.82|872.22|869.82|871.26|868.86|0
1651858280000|2022-05-06 17:31:20|872.34|869.94|872.94|870.54|872.94|870.54|872.34|869.94|0
1651858290000|2022-05-06 17:31:30|871.38|868.98|871.98|869.58|872.22|869.82|871.38|868.98|0
1651858300000|2022-05-06 17:31:40|872.46|870.06|876.07|873.67|876.07|873.67|872.22|869.82|0
1651858310000|2022-05-06 17:31:50|877.76|875.36|878.72|876.32|878.72|876.32|877.04|874.64|0
1651858320000|2022-05-06 17:32:00|877.64|875.24|877.52|875.12|878.48|876.08|877.52|875.12|0
1651858330000|2022-05-06 17:32:10|878|875.6|877.04|874.64|878|875.6|877.04|874.64|0
1651858340000|2022-05-06 17:32:20|876.79|874.39|877.76|875.36|878|875.6|876.79|874.39|0
1651858350000|2022-05-06 17:32:30|878.72|876.32|877.76|875.36|879.2|876.8|877.76|875.36|0
1651858360000|2022-05-06 17:32:40|877.28|874.88|878|875.6|878|875.6|876.31|873.91|0
1651858370000|2022-05-06 17:32:50|877.28|874.88|877.04|874.64|877.52|875.12|877.04|874.64|0
1651858380000|2022-05-06 17:33:00|876.79|874.39|877.04|874.64|877.52|875.12|876.79|874.39|0
1651858390000|2022-05-06 17:33:10|876.55|874.15|876.07|873.67|877.28|874.88|876.07|873.67|0
1651858400000|2022-05-06 17:33:20|875.59|873.19|876.44|874.04|876.55|874.15|875.47|873.07|0
1651858410000|2022-05-06 17:33:30|877.76|875.36|876.68|874.28|877.76|875.36|876.68|874.28|0
1651858420000|2022-05-06 17:33:40|877.28|874.88|877.76|875.36|878.24|875.84|877.28|874.88|0
1651858430000|2022-05-06 17:33:50|878.24|875.84|876.31|873.91|878.24|875.84|876.31|873.91|0
1651858440000|2022-05-06 17:34:00|875.11|872.71|875.83|873.43|875.83|873.43|875.11|872.71|0
1651858450000|2022-05-06 17:34:10|876.07|873.67|876.31|873.91|876.31|873.91|875.35|872.95|0
1651858460000|2022-05-06 17:34:20|876.68|874.28|875.83|873.43|876.68|874.28|875.83|873.43|0
1651858470000|2022-05-06 17:34:30|875.11|872.71|874.87|872.47|875.83|873.43|874.87|872.47|0
1651858480000|2022-05-06 17:34:40|875.11|872.71|875.35|872.95|875.59|873.19|875.11|872.71|0
1651858490000|2022-05-06 17:34:50|873.31|870.91|874.03|871.63|874.39|871.99|873.31|870.91|0
1651858500000|2022-05-06 17:35:00|873.42|871.02|873.66|871.26|874.27|871.87|873.42|871.02|0
1651858510000|2022-05-06 17:35:10|872.34|869.94|872.46|870.06|872.46|870.06|870.78|868.38|0
1651858520000|2022-05-06 17:35:20|871.5|869.1|871.98|869.58|873.42|871.02|871.5|869.1|0
1651858530000|2022-05-06 17:35:30|871.5|869.1|872.46|870.06|872.7|870.3|871.5|869.1|0
1651858540000|2022-05-06 17:35:40|871.74|869.34|871.26|868.86|871.74|869.34|870.78|868.38|0
1651858550000|2022-05-06 17:35:50|871.5|869.1|871.02|868.62|871.5|869.1|871.02|868.62|0
1651858560000|2022-05-06 17:36:00|870.29|867.89|869.09|866.69|870.29|867.89|869.09|866.69|0
1651858570000|2022-05-06 17:36:10|869.57|867.17|870.05|867.65|870.05|867.65|869.57|867.17|0
1651858580000|2022-05-06 17:36:20|870.53|868.13|873.18|870.78|873.18|870.78|870.53|868.13|0
1651858590000|2022-05-06 17:36:30|874.99|872.59|876.07|873.67|876.07|873.67|874.99|872.59|0
1651858600000|2022-05-06 17:36:40|877.4|875|879.93|877.53|879.93|877.53|877.4|875|0
1651858610000|2022-05-06 17:36:50|878.96|876.56|878.85|876.45|879.57|877.17|878.72|876.32|0
1651858620000|2022-05-06 17:37:00|878.24|875.84|882.34|879.94|882.34|879.94|878.24|875.84|0
1651858630000|2022-05-06 17:37:10|883.19|880.79|884.03|881.63|884.51|882.11|883.19|880.79|0
1651858640000|2022-05-06 17:37:20|884.15|881.75|886.92|884.52|886.92|884.52|884.15|881.75|0
1651858650000|2022-05-06 17:37:30|887.4|885|888.13|885.73|888.37|885.97|887.4|885|0
1651858660000|2022-05-06 17:37:40|888.61|886.21|888.98|886.58|889.34|886.94|888.37|885.97|0
1651858670000|2022-05-06 17:37:50|887.89|885.49|888.13|885.73|888.13|885.73|887.29|884.89|0
1651858680000|2022-05-06 17:38:00|888.85|886.45|888.61|886.21|889.09|886.69|888.61|886.21|0
1651858690000|2022-05-06 17:38:10|886.2|883.8|884.99|882.59|886.2|883.8|884.51|882.11|0
1651858700000|2022-05-06 17:38:20|884.51|882.11|884.75|882.35|884.75|882.35|884.51|882.11|0
1651858710000|2022-05-06 17:38:30|884.99|882.59|886.2|883.8|886.2|883.8|884.99|882.59|0
1651858720000|2022-05-06 17:38:40|886.68|884.28|885.72|883.32|887.05|884.65|885.72|883.32|0
1651858730000|2022-05-06 17:38:50|886.2|883.8|886.32|883.92|886.32|883.92|885.47|883.07|0
1651858740000|2022-05-06 17:39:00|886.44|884.04|886.92|884.52|886.92|884.52|885.96|883.56|0
1651858750000|2022-05-06 17:39:10|886.44|884.04|886.68|884.28|887.16|884.76|886.44|884.04|0
1651858760000|2022-05-06 17:39:20|885.71|883.31|885.23|882.83|885.71|883.31|884.99|882.59|0
1651858770000|2022-05-06 17:39:30|885.47|883.07|884.27|881.87|885.47|883.07|884.27|881.87|0
1651858780000|2022-05-06 17:39:40|884.99|882.59|885.6|883.2|885.6|883.2|884.75|882.35|0
1651858790000|2022-05-06 17:39:50|884.75|882.35|884.99|882.59|884.99|882.59|884.51|882.11|0
1651858800000|2022-05-06 17:40:00|884.39|881.99|878.96|876.56|884.39|881.99|876.79|874.39|0
1651858810000|2022-05-06 17:40:10|880.17|877.77|878.96|876.56|880.17|877.77|878.96|876.56|0
1651858820000|2022-05-06 17:40:20|878.48|876.08|878.48|876.08|878.48|876.08|877.52|875.12|0
1651858830000|2022-05-06 17:40:30|878.96|876.56|879.2|876.8|879.2|876.8|878.24|875.84|0
1651858840000|2022-05-06 17:40:40|879.44|877.04|880.17|877.77|880.17|877.77|878.24|875.84|0
1651858850000|2022-05-06 17:40:50|879.57|877.17|880.41|878.01|880.41|878.01|879.57|877.17|0
1651858860000|2022-05-06 17:41:00|881.86|879.46|880.65|878.25|881.86|879.46|880.65|878.25|0
1651858870000|2022-05-06 17:41:10|880.17|877.77|880.65|878.25|880.65|878.25|878.72|876.32|0
1651858880000|2022-05-06 17:41:20|880.89|878.49|881.98|879.58|881.98|879.58|880.89|878.49|0
1651858890000|2022-05-06 17:41:30|882.58|880.18|882.1|879.7|882.58|880.18|881.13|878.73|0
1651858900000|2022-05-06 17:41:40|882.58|880.18|886.92|884.52|887.16|884.76|882.58|880.18|0
1651858910000|2022-05-06 17:41:50|887.29|884.89|887.65|885.25|887.89|885.49|887.29|884.89|0
1651858920000|2022-05-06 17:42:00|886.92|884.52|887.89|885.49|887.89|885.49|886.92|884.52|0
1651858930000|2022-05-06 17:42:10|889.09|886.69|889.46|887.06|889.46|887.06|887.89|885.49|0
1651858940000|2022-05-06 17:42:20|889.58|887.18|889.58|887.18|889.82|887.42|889.58|887.18|0
1651858950000|2022-05-06 17:42:30|886.92|884.52|886.68|884.28|887.05|884.65|886.68|884.28|0
1651858960000|2022-05-06 17:42:40|886.2|883.8|887.65|885.25|887.65|885.25|886.2|883.8|0
1651858970000|2022-05-06 17:42:50|886.68|884.28|887.53|885.13|887.53|885.13|885.96|883.56|0
1651858980000|2022-05-06 17:43:00|887.4|885|886.2|883.8|887.4|885|886.2|883.8|0
1651858990000|2022-05-06 17:43:10|885.96|883.56|881.13|878.73|885.96|883.56|880.53|878.13|0
1651859000000|2022-05-06 17:43:20|882.34|879.94|883.06|880.66|883.19|880.79|882.34|879.94|0
1651859010000|2022-05-06 17:43:30|882.1|879.7|881.74|879.34|882.1|879.7|881.37|878.97|0
1651859020000|2022-05-06 17:43:40|881.61|879.21|880.77|878.37|881.85|879.45|879.2|876.8|0
1651859030000|2022-05-06 17:43:50|881.37|878.97|882.58|880.18|882.58|880.18|881.37|878.97|0
1651859040000|2022-05-06 17:44:00|883.06|880.66|881.85|879.45|884.27|881.87|881.85|879.45|0
1651859050000|2022-05-06 17:44:10|884.03|881.63|882.58|880.18|884.03|881.63|882.46|880.06|0
1651859060000|2022-05-06 17:44:20|884.03|881.63|883.67|881.27|884.27|881.87|883.67|881.27|0
1651859070000|2022-05-06 17:44:30|883.06|880.66|882.34|879.94|883.54|881.14|882.34|879.94|0
1651859080000|2022-05-06 17:44:40|882.82|880.42|880.89|878.49|882.82|880.42|880.89|878.49|0
1651859090000|2022-05-06 17:44:50|880.65|878.25|881.61|879.21|881.61|879.21|880.41|878.01|0
1651859100000|2022-05-06 17:45:00|880.89|878.49|880.29|877.89|880.89|878.49|880.17|877.77|0
1651859110000|2022-05-06 17:45:10|881.13|878.73|878.24|875.84|881.13|878.73|877.03|874.63|0
1651859120000|2022-05-06 17:45:20|878.96|876.56|880.41|878.01|880.77|878.37|878.96|876.56|0
1651859130000|2022-05-06 17:45:30|880.53|878.13|879.2|876.8|880.53|878.13|878.96|876.56|0
1651859140000|2022-05-06 17:45:40|880.17|877.77|879.44|877.04|880.53|878.13|879.44|877.04|0
1651859150000|2022-05-06 17:45:50|880.77|878.37|880.41|878.01|880.89|878.49|880.41|878.01|0
1651859160000|2022-05-06 17:46:00|882.94|880.54|882.58|880.18|883.43|881.03|882.58|880.18|0
1651859170000|2022-05-06 17:46:10|883.3|880.9|883.06|880.66|884.27|881.87|883.06|880.66|0
1651859180000|2022-05-06 17:46:20|882.82|880.42|883.54|881.14|883.54|881.14|881.85|879.45|0
1651859190000|2022-05-06 17:46:30|883.78|881.38|884.03|881.63|884.27|881.87|883.78|881.38|0
1651859200000|2022-05-06 17:46:40|884.51|882.11|883.78|881.38|884.51|882.11|883.78|881.38|0
1651859210000|2022-05-06 17:46:50|884.03|881.63|886.68|884.28|886.68|884.28|883.19|880.79|0
1651859220000|2022-05-06 17:47:00|886.92|884.52|889.7|887.3|889.7|887.3|886.92|884.52|0
1651859230000|2022-05-06 17:47:10|889.46|887.06|888.13|885.73|889.46|887.06|888.13|885.73|0
1651859240000|2022-05-06 17:47:20|886.68|884.28|889.34|886.94|889.34|886.94|886.56|884.16|0
1651859250000|2022-05-06 17:47:30|889.09|886.69|887.65|885.25|889.09|886.69|887.65|885.25|0
1651859260000|2022-05-06 17:47:40|888.13|885.73|888.61|886.21|888.61|886.21|888.13|885.73|0
1651859270000|2022-05-06 17:47:50|888.37|885.97|888.61|886.21|888.61|886.21|887.16|884.76|0
1651859280000|2022-05-06 17:48:00|888.13|885.73|887.16|884.76|888.13|885.73|886.92|884.52|0
1651859290000|2022-05-06 17:48:10|887.53|885.13|887.65|885.25|888.01|885.61|887.4|885|0
1651859300000|2022-05-06 17:48:20|885.96|883.56|887.29|884.89|887.65|885.25|885.96|883.56|0
1651859310000|2022-05-06 17:48:30|884.75|882.35|886.44|884.04|886.44|884.04|884.75|882.35|0
1651859320000|2022-05-06 17:48:40|886.81|884.41|886.68|884.28|886.81|884.41|886.2|883.8|0
1651859330000|2022-05-06 17:48:50|886.44|884.04|888.13|885.73|888.13|885.73|886.44|884.04|0
1651859340000|2022-05-06 17:49:00|887.89|885.49|886.2|883.8|887.89|885.49|886.2|883.8|0
1651859350000|2022-05-06 17:49:10|887.16|884.76|886.44|884.04|887.89|885.49|886.44|884.04|0
1651859360000|2022-05-06 17:49:20|885.71|883.31|885.6|883.2|885.71|883.31|885.36|882.96|0
1651859370000|2022-05-06 17:49:30|885.47|883.07|885.71|883.31|885.71|883.31|885.47|883.07|0
1651859380000|2022-05-06 17:49:40|885.47|883.07|884.51|882.11|885.47|883.07|884.51|882.11|0
1651859390000|2022-05-06 17:49:50|884.99|882.59|885.23|882.83|885.71|883.31|884.99|882.59|0
1651859400000|2022-05-06 17:50:00|884.75|882.35|884.99|882.59|884.99|882.59|884.75|882.35|0
1651859410000|2022-05-06 17:50:10|885.96|883.56|883.78|881.38|885.96|883.56|883.78|881.38|0
1651859420000|2022-05-06 17:50:20|884.03|881.63|885.47|883.07|885.47|883.07|883.06|880.66|0
1651859430000|2022-05-06 17:50:30|886.56|884.16|889.46|887.06|889.46|887.06|886.56|884.16|0
1651859440000|2022-05-06 17:50:40|889.09|886.69|891.15|888.75|891.15|888.75|889.09|886.69|0
1651859450000|2022-05-06 17:50:50|892.12|889.72|891.27|888.87|892.12|889.72|891.27|888.87|0
1651859460000|2022-05-06 17:51:00|889.58|887.18|889.34|886.94|891.03|888.63|889.34|886.94|0
1651859470000|2022-05-06 17:51:10|889.22|886.82|890.78|888.38|890.78|888.38|889.22|886.82|0
1651859480000|2022-05-06 17:51:20|890.3|887.9|890.54|888.14|891.27|888.87|890.3|887.9|0
1651859490000|2022-05-06 17:51:30|890.19|887.79|889.34|886.94|890.19|887.79|889.22|886.82|0
1651859500000|2022-05-06 17:51:40|889.22|886.82|889.34|886.94|889.34|886.94|887.89|885.49|0
1651859510000|2022-05-06 17:51:50|888.37|885.97|890.3|887.9|890.3|887.9|888.37|885.97|0
1651859520000|2022-05-06 17:52:00|889.09|886.69|891.03|888.63|891.03|888.63|889.09|886.69|0
1651859530000|2022-05-06 17:52:10|892.23|889.83|891.51|889.11|892.23|889.83|891.27|888.87|0
1651859540000|2022-05-06 17:52:20|891.99|889.59|893.68|891.28|893.68|891.28|891.99|889.59|0
1651859550000|2022-05-06 17:52:30|894.29|891.89|894.17|891.77|894.29|891.89|893.93|891.53|0
1651859560000|2022-05-06 17:52:40|893.93|891.53|894.17|891.77|894.17|891.77|893.93|891.53|0
1651859570000|2022-05-06 17:52:50|894.53|892.13|894.41|892.01|894.65|892.25|894.41|892.01|0
1651859580000|2022-05-06 17:53:00|893.93|891.53|894.53|892.13|894.53|892.13|893.93|891.53|0
1651859590000|2022-05-06 17:53:10|894.41|892.01|894.41|892.01|894.41|892.01|894.41|892.01|0
1651859600000|2022-05-06 17:53:20|894.65|892.25|896.95|894.55|897.55|895.15|894.65|892.25|0
1651859610000|2022-05-06 17:53:30|897.31|894.91|896.83|894.43|897.31|894.91|896.58|894.18|0
1651859620000|2022-05-06 17:53:40|896.47|894.07|897.31|894.91|897.31|894.91|896.47|894.07|0
1651859630000|2022-05-06 17:53:50|896.83|894.43|897.55|895.15|897.92|895.52|896.83|894.43|0
1651859640000|2022-05-06 17:54:00|898.16|895.76|897.55|895.15|898.16|895.76|897.55|895.15|0
1651859650000|2022-05-06 17:54:10|897.79|895.39|897.07|894.67|897.79|895.39|896.95|894.55|0
1651859660000|2022-05-06 17:54:20|897.19|894.79|898.16|895.76|898.52|896.12|897.19|894.79|0
1651859670000|2022-05-06 17:54:30|898.04|895.64|894.53|892.13|898.04|895.64|894.53|892.13|0
1651859680000|2022-05-06 17:54:40|893.68|891.28|896.58|894.18|896.58|894.18|893.68|891.28|0
1651859690000|2022-05-06 17:54:50|895.86|893.46|896.1|893.7|896.58|894.18|895.86|893.46|0
1651859700000|2022-05-06 17:55:00|896.58|894.18|896.71|894.31|896.71|894.31|896.1|893.7|0
1651859710000|2022-05-06 17:55:10|897.07|894.67|898.52|896.12|898.52|896.12|896.95|894.55|0
1651859720000|2022-05-06 17:55:20|897.55|895.15|897.55|895.15|897.55|895.15|897.55|895.15|0
1651859730000|2022-05-06 17:55:30|897.31|894.91|896.1|893.7|897.31|894.91|896.1|893.7|0
1651859740000|2022-05-06 17:55:40|895.98|893.58|896.34|893.94|896.83|894.43|895.98|893.58|0
1651859750000|2022-05-06 17:55:50|896.83|894.43|895.62|893.22|896.83|894.43|895.62|893.22|0
1651859760000|2022-05-06 17:56:00|897.31|894.91|897.31|894.91|897.31|894.91|896.83|894.43|0
1651859770000|2022-05-06 17:56:10|898.28|895.88|897.07|894.67|898.4|896|897.07|894.67|0
1651859780000|2022-05-06 17:56:20|897.68|895.28|898.04|895.64|898.76|896.36|897.68|895.28|0
1651859790000|2022-05-06 17:56:30|898.52|896.12|898.28|895.88|898.64|896.24|898.28|895.88|0
1651859800000|2022-05-06 17:56:40|898.76|896.36|898.28|895.88|898.76|896.36|898.16|895.76|0
1651859810000|2022-05-06 17:56:50|898.04|895.64|898.28|895.88|898.28|895.88|897.79|895.39|0
1651859820000|2022-05-06 17:57:00|898.52|896.12|898.76|896.36|898.76|896.36|898.52|896.12|0
1651859830000|2022-05-06 17:57:10|898.28|895.88|898.04|895.64|898.28|895.88|897.31|894.91|0
1651859840000|2022-05-06 17:57:20|898.52|896.12|898.76|896.36|898.76|896.36|898.52|896.12|0
1651859850000|2022-05-06 17:57:30|899.49|897.09|899.37|896.97|899.49|897.09|899.24|896.84|0
1651859860000|2022-05-06 17:57:40|898.76|896.36|897.92|895.52|898.76|896.36|897.79|895.39|0
1651859870000|2022-05-06 17:57:50|897.79|895.39|897.07|894.67|897.79|895.39|897.07|894.67|0
1651859880000|2022-05-06 17:58:00|898.16|895.76|897.07|894.67|898.16|895.76|897.07|894.67|0
1651859890000|2022-05-06 17:58:10|896.34|893.94|896.83|894.43|896.83|894.43|896.1|893.7|0
1651859900000|2022-05-06 17:58:20|896.34|893.94|896.1|893.7|896.34|893.94|895.98|893.58|0
1651859910000|2022-05-06 17:58:30|895.62|893.22|897.19|894.79|897.19|894.79|895.62|893.22|0
1651859920000|2022-05-06 17:58:40|897.31|894.91|897.19|894.79|897.79|895.39|897.19|894.79|0
1651859930000|2022-05-06 17:58:50|896.83|894.43|897.19|894.79|897.31|894.91|896.71|894.31|0
1651859940000|2022-05-06 17:59:00|896.58|894.18|895.13|892.73|896.58|894.18|895.13|892.73|0
1651859950000|2022-05-06 17:59:10|895.38|892.98|896.1|893.7|896.1|893.7|895.38|892.98|0
1651859960000|2022-05-06 17:59:20|895.86|893.46|897.44|895.04|897.79|895.39|895.13|892.73|0
1651859970000|2022-05-06 17:59:30|897.31|894.91|896.34|893.94|897.79|895.39|896.34|893.94|0
1651859980000|2022-05-06 17:59:40|896.58|894.18|897.07|894.67|897.19|894.79|896.58|894.18|0
1651859990000|2022-05-06 17:59:50|897.55|895.15|896.58|894.18|897.55|895.15|896.58|894.18|0
1651860000000|2022-05-06 18:00:00|897.31|894.91|896.58|894.18|899|896.6|896.58|894.18|0
1651860010000|2022-05-06 18:00:10|896.34|893.94|899|896.6|899.24|896.84|896.34|893.94|0
1651860020000|2022-05-06 18:00:20|899.13|896.73|900.34|897.94|900.34|897.94|899.13|896.73|0
1651860030000|2022-05-06 18:00:30|899|896.6|896.34|893.94|899|896.6|896.34|893.94|0
1651860040000|2022-05-06 18:00:40|896.71|894.31|897.44|895.04|897.55|895.15|896.71|894.31|0
1651860050000|2022-05-06 18:00:50|897.07|894.67|894.65|892.25|897.07|894.67|894.65|892.25|0
1651860060000|2022-05-06 18:01:00|895.37|892.97|896.83|894.43|896.83|894.43|895.13|892.73|0
1651860070000|2022-05-06 18:01:10|896.34|893.94|895.62|893.22|896.34|893.94|895.62|893.22|0
1651860080000|2022-05-06 18:01:20|894.89|892.49|895.26|892.86|895.62|893.22|894.53|892.13|0
1651860090000|2022-05-06 18:01:30|895.62|893.22|895.62|893.22|896.34|893.94|895.62|893.22|0
1651860100000|2022-05-06 18:01:40|895.37|892.97|894.78|892.38|895.37|892.97|894.78|892.38|0
1651860110000|2022-05-06 18:01:50|894.53|892.13|895.37|892.97|895.86|893.46|894.53|892.13|0
1651860120000|2022-05-06 18:02:00|895.62|893.22|895.37|892.97|896.83|894.43|895.37|892.97|0
1651860130000|2022-05-06 18:02:10|895.13|892.73|894.17|891.77|895.62|893.22|894.17|891.77|0
1651860140000|2022-05-06 18:02:20|891.15|888.75|892.72|890.32|892.84|890.44|891.15|888.75|0
1651860150000|2022-05-06 18:02:30|893.44|891.04|895.13|892.73|895.13|892.73|893.44|891.04|0
1651860160000|2022-05-06 18:02:40|894.89|892.49|893.44|891.04|894.89|892.49|892.96|890.56|0
1651860170000|2022-05-06 18:02:50|891.99|889.59|892.23|889.83|892.47|890.07|891.99|889.59|0
1651860180000|2022-05-06 18:03:00|891.99|889.59|891.27|888.87|892.47|890.07|891.27|888.87|0
1651860190000|2022-05-06 18:03:10|892.47|890.07|894.17|891.77|894.17|891.77|892.47|890.07|0
1651860200000|2022-05-06 18:03:20|893.68|891.28|894.89|892.49|895.86|893.46|893.68|891.28|0
1651860210000|2022-05-06 18:03:30|895.37|892.97|893.92|891.52|895.37|892.97|893.92|891.52|0
1651860220000|2022-05-06 18:03:40|895.13|892.73|895.62|893.22|895.62|893.22|894.89|892.49|0
1651860230000|2022-05-06 18:03:50|893.92|891.52|893.08|890.68|893.92|891.52|892.72|890.32|0
1651860240000|2022-05-06 18:04:00|893.44|891.04|892.6|890.2|893.44|891.04|892.36|889.96|0
1651860250000|2022-05-06 18:04:10|892.96|890.56|894.41|892.01|894.41|892.01|892.96|890.56|0
1651860260000|2022-05-06 18:04:20|894.29|891.89|895.62|893.22|895.86|893.46|894.29|891.89|0
1651860270000|2022-05-06 18:04:30|896.34|893.94|896.1|893.7|896.34|893.94|896.1|893.7|0
1651860280000|2022-05-06 18:04:40|897.07|894.67|899.24|896.84|899.24|896.84|897.07|894.67|0
1651860290000|2022-05-06 18:04:50|899.49|897.09|899.24|896.84|899.49|897.09|899.24|896.84|0
1651860300000|2022-05-06 18:05:00|900.21|897.81|901.42|899.02|901.42|899.02|900.21|897.81|0
1651860310000|2022-05-06 18:05:10|903.48|901.08|905.05|902.65|905.05|902.65|903.12|900.72|0
1651860320000|2022-05-06 18:05:20|904.7|902.3|905.54|903.14|905.54|903.14|904.7|902.3|0
1651860330000|2022-05-06 18:05:30|906.02|903.62|905.3|902.9|906.02|903.62|905.3|902.9|0
1651860340000|2022-05-06 18:05:40|904.81|902.41|905.3|902.9|905.3|902.9|904.81|902.41|0
1651860350000|2022-05-06 18:05:50|905.78|903.38|906.02|903.62|906.02|903.62|905.78|903.38|0
1651860360000|2022-05-06 18:06:00|906.99|904.59|906.75|904.35|906.99|904.59|906.75|904.35|0
1651860370000|2022-05-06 18:06:10|906.51|904.11|906.75|904.35|906.99|904.59|906.51|904.11|0
1651860380000|2022-05-06 18:06:20|908.69|906.29|907.72|905.32|908.69|906.29|907.72|905.32|0
1651860390000|2022-05-06 18:06:30|907.96|905.56|908.2|905.8|908.2|905.8|907.96|905.56|0
1651860400000|2022-05-06 18:06:40|908.45|906.05|907.23|904.83|908.45|906.05|907.23|904.83|0
1651860410000|2022-05-06 18:06:50|906.75|904.35|907.48|905.08|907.48|905.08|906.75|904.35|0
1651860420000|2022-05-06 18:07:00|909.17|906.77|908.45|906.05|909.17|906.77|907.96|905.56|0
1651860430000|2022-05-06 18:07:10|908.69|906.29|908.45|906.05|908.93|906.53|908.45|906.05|0
1651860440000|2022-05-06 18:07:20|908.69|906.29|909.66|907.26|909.66|907.26|908.69|906.29|0
1651860450000|2022-05-06 18:07:30|909.17|906.77|909.41|907.01|909.66|907.26|909.17|906.77|0
1651860460000|2022-05-06 18:07:40|909.9|907.5|909.17|906.77|909.9|907.5|909.17|906.77|0
1651860470000|2022-05-06 18:07:50|909.41|907.01|909.3|906.9|909.41|907.01|909.3|906.9|0
1651860480000|2022-05-06 18:08:00|909.41|907.01|908.45|906.05|909.41|907.01|907.96|905.56|0
1651860490000|2022-05-06 18:08:10|908.09|905.69|907.72|905.32|908.09|905.69|906.99|904.59|0
1651860500000|2022-05-06 18:08:20|907.48|905.08|907.48|905.08|908.09|905.69|907.23|904.83|0
1651860510000|2022-05-06 18:08:30|907.72|905.32|907.48|905.08|907.72|905.32|907.23|904.83|0
1651860520000|2022-05-06 18:08:40|908.2|905.8|908.2|905.8|908.2|905.8|908.2|905.8|0
1651860530000|2022-05-06 18:08:50|907.72|905.32|907.72|905.32|907.72|905.32|907.23|904.83|0
1651860540000|2022-05-06 18:09:00|907.48|905.08|908.45|906.05|908.93|906.53|907.48|905.08|0
1651860550000|2022-05-06 18:09:10|908.93|906.53|909.41|907.01|909.41|907.01|908.45|906.05|0
1651860560000|2022-05-06 18:09:20|909.17|906.77|909.54|907.14|909.54|907.14|908.93|906.53|0
1651860570000|2022-05-06 18:09:30|909.17|906.77|909.41|907.01|909.66|907.26|909.17|906.77|0
1651860580000|2022-05-06 18:09:40|909.17|906.77|910.87|908.47|910.87|908.47|909.17|906.77|0
1651860590000|2022-05-06 18:09:50|910.63|908.23|911.11|908.71|911.11|908.71|910.63|908.23|0
1651860600000|2022-05-06 18:10:00|910.99|908.59|910.75|908.35|910.99|908.59|910.63|908.23|0
1651860610000|2022-05-06 18:10:10|910.63|908.23|908.93|906.53|910.63|908.23|908.93|906.53|0
1651860620000|2022-05-06 18:10:20|909.9|907.5|910.87|908.47|911.35|908.95|909.9|907.5|0
1651860630000|2022-05-06 18:10:30|910.63|908.23|909.9|907.5|910.63|908.23|909.9|907.5|0
1651860640000|2022-05-06 18:10:40|910.38|907.98|909.66|907.26|910.38|907.98|909.17|906.77|0
1651860650000|2022-05-06 18:10:50|907.23|904.83|907.72|905.32|908.44|906.04|907.23|904.83|0
1651860660000|2022-05-06 18:11:00|908.09|905.69|909.9|907.5|909.9|907.5|908.09|905.69|0
1651860670000|2022-05-06 18:11:10|909.66|907.26|908.69|906.29|909.66|907.26|908.69|906.29|0
1651860680000|2022-05-06 18:11:20|909.17|906.77|908.44|906.04|909.17|906.77|907.72|905.32|0
1651860690000|2022-05-06 18:11:30|908.93|906.53|906.26|903.86|908.93|906.53|906.26|903.86|0
1651860700000|2022-05-06 18:11:40|906.02|903.62|905.54|903.14|906.02|903.62|905.3|902.9|0
1651860710000|2022-05-06 18:11:50|906.02|903.62|902.03|899.63|906.51|904.11|902.03|899.63|0
1651860720000|2022-05-06 18:12:00|903.36|900.96|903.84|901.44|904.57|902.17|903.36|900.96|0
1651860730000|2022-05-06 18:12:10|903.36|900.96|900.45|898.05|903.36|900.96|900.45|898.05|0
1651860740000|2022-05-06 18:12:20|899.73|897.33|899.73|897.33|900.1|897.7|899.73|897.33|0
1651860750000|2022-05-06 18:12:30|900.94|898.54|900.21|897.81|902.15|899.75|900.21|897.81|0
1651860760000|2022-05-06 18:12:40|900.94|898.54|901.18|898.78|901.66|899.26|900.94|898.54|0
1651860770000|2022-05-06 18:12:50|900.94|898.54|900.21|897.81|901.18|898.78|900.21|897.81|0
1651860780000|2022-05-06 18:13:00|900.94|898.54|900.94|898.54|901.79|899.39|900.45|898.05|0
1651860790000|2022-05-06 18:13:10|901.18|898.78|902.15|899.75|902.63|900.23|901.18|898.78|0
1651860800000|2022-05-06 18:13:20|902.52|900.12|901.91|899.51|902.52|900.12|901.91|899.51|0
1651860810000|2022-05-06 18:13:30|902.39|899.99|902.87|900.47|902.87|900.47|901.42|899.02|0
1651860820000|2022-05-06 18:13:40|903.36|900.96|903.12|900.72|903.36|900.96|902.87|900.47|0
1651860830000|2022-05-06 18:13:50|902.87|900.47|903.36|900.96|903.84|901.44|902.87|900.47|0
1651860840000|2022-05-06 18:14:00|903.12|900.72|902.15|899.75|903.36|900.96|902.15|899.75|0
1651860850000|2022-05-06 18:14:10|901.91|899.51|900.94|898.54|902.39|899.99|900.94|898.54|0
1651860860000|2022-05-06 18:14:20|901.42|899.02|903.48|901.08|903.48|901.08|901.42|899.02|0
1651860870000|2022-05-06 18:14:30|903.6|901.2|904.33|901.93|904.33|901.93|903.6|901.2|0
1651860880000|2022-05-06 18:14:40|905.3|902.9|904.08|901.68|905.3|902.9|904.08|901.68|0
1651860890000|2022-05-06 18:14:50|903.73|901.33|902.63|900.23|903.73|901.33|902.39|899.99|0
1651860900000|2022-05-06 18:15:00|902.87|900.47|900.45|898.05|902.87|900.47|899.73|897.33|0
1651860910000|2022-05-06 18:15:10|900.94|898.54|901.66|899.26|901.66|899.26|900.94|898.54|0
1651860920000|2022-05-06 18:15:20|901.42|899.02|900.45|898.05|901.42|899.02|900.21|897.81|0
1651860930000|2022-05-06 18:15:30|900.7|898.3|900.7|898.3|900.7|898.3|899.73|897.33|0
1651860940000|2022-05-06 18:15:40|900.21|897.81|899.49|897.09|900.45|898.05|899.49|897.09|0
1651860950000|2022-05-06 18:15:50|899|896.6|896.58|894.18|899|896.6|896.1|893.7|0
1651860960000|2022-05-06 18:16:00|896.34|893.94|897.31|894.91|897.31|894.91|895.86|893.46|0
1651860970000|2022-05-06 18:16:10|897.55|895.15|899.49|897.09|899.49|897.09|897.55|895.15|0
1651860980000|2022-05-06 18:16:20|901.66|899.26|901.79|899.39|901.79|899.39|901.42|899.02|0
1651860990000|2022-05-06 18:16:30|901.66|899.26|900.94|898.54|901.66|899.26|900.94|898.54|0
1651861000000|2022-05-06 18:16:40|901.18|898.78|901.66|899.26|902.03|899.63|901.18|898.78|0
1651861010000|2022-05-06 18:16:50|901.91|899.51|904.33|901.93|904.33|901.93|901.91|899.51|0
1651861020000|2022-05-06 18:17:00|903.6|901.2|903.12|900.72|903.97|901.57|903.12|900.72|0
1651861030000|2022-05-06 18:17:10|903|900.6|902.27|899.87|903|900.6|902.27|899.87|0
1651861040000|2022-05-06 18:17:20|901.66|899.26|901.42|899.02|901.66|899.26|901.18|898.78|0
1651861050000|2022-05-06 18:17:30|902.39|899.99|901.91|899.51|902.39|899.99|901.42|899.02|0
1651861060000|2022-05-06 18:17:40|897.31|894.91|898.03|895.63|898.03|895.63|897.31|894.91|0
1651861070000|2022-05-06 18:17:50|898.76|896.36|899.85|897.45|899.85|897.45|898.64|896.24|0
1651861080000|2022-05-06 18:18:00|900.45|898.05|897.55|895.15|900.45|898.05|897.55|895.15|0
1651861090000|2022-05-06 18:18:10|899.97|897.57|900.94|898.54|900.94|898.54|899.97|897.57|0
1651861100000|2022-05-06 18:18:20|901.42|899.02|901.06|898.66|901.42|899.02|901.06|898.66|0
1651861110000|2022-05-06 18:18:30|900.94|898.54|898.28|895.88|900.94|898.54|898.28|895.88|0
1651861120000|2022-05-06 18:18:40|898.03|895.63|899|896.6|899.24|896.84|898.03|895.63|0
1651861130000|2022-05-06 18:18:50|900.21|897.81|898.76|896.36|900.21|897.81|898.76|896.36|0
1651861140000|2022-05-06 18:19:00|899.24|896.84|898.76|896.36|899.73|897.33|898.76|896.36|0
1651861150000|2022-05-06 18:19:10|899.73|897.33|901.3|898.9|901.42|899.02|899.73|897.33|0
1651861160000|2022-05-06 18:19:20|901.66|899.26|903.36|900.96|903.36|900.96|901.66|899.26|0
1651861170000|2022-05-06 18:19:30|903.12|900.72|903.12|900.72|903.12|900.72|902.63|900.23|0
1651861180000|2022-05-06 18:19:40|902.87|900.47|903|900.6|903.6|901.2|902.87|900.47|0
1651861190000|2022-05-06 18:19:50|902.63|900.23|903.84|901.44|903.84|901.44|901.79|899.39|0
1651861200000|2022-05-06 18:20:00|906.02|903.62|905.54|903.14|906.02|903.62|905.54|903.14|0
1651861210000|2022-05-06 18:20:10|904.45|902.05|903.97|901.57|904.69|902.29|903.97|901.57|0
1651861220000|2022-05-06 18:20:20|904.81|902.41|905.29|902.89|905.29|902.89|904.33|901.93|0
1651861230000|2022-05-06 18:20:30|905.78|903.38|906.51|904.11|906.75|904.35|905.78|903.38|0
1651861240000|2022-05-06 18:20:40|905.54|903.14|906.26|903.86|906.39|903.99|905.54|903.14|0
1651861250000|2022-05-06 18:20:50|907.47|905.07|906.51|904.11|907.47|905.07|906.51|904.11|0
1651861260000|2022-05-06 18:21:00|906.02|903.62|906.63|904.23|906.63|904.23|905.29|902.89|0
1651861270000|2022-05-06 18:21:10|906.99|904.59|907.47|905.07|907.84|905.44|906.99|904.59|0
1651861280000|2022-05-06 18:21:20|906.99|904.59|907.47|905.07|907.47|905.07|906.87|904.47|0
1651861290000|2022-05-06 18:21:30|907.72|905.32|907.72|905.32|907.72|905.32|907.72|905.32|0
1651861300000|2022-05-06 18:21:40|906.75|904.35|906.75|904.35|907.23|904.83|906.75|904.35|0
1651861310000|2022-05-06 18:21:50|907.72|905.32|907.96|905.56|907.96|905.56|907.72|905.32|0
1651861320000|2022-05-06 18:22:00|906.99|904.59|907.72|905.32|907.96|905.56|906.99|904.59|0
1651861330000|2022-05-06 18:22:10|907.84|905.44|907.23|904.83|907.84|905.44|906.99|904.59|0
1651861340000|2022-05-06 18:22:20|906.63|904.23|907.96|905.56|907.96|905.56|906.63|904.23|0
1651861350000|2022-05-06 18:22:30|907.72|905.32|906.99|904.59|907.72|905.32|906.99|904.59|0
1651861360000|2022-05-06 18:22:40|907.23|904.83|906.75|904.35|907.23|904.83|906.75|904.35|0
1651861370000|2022-05-06 18:22:50|906.99|904.59|906.99|904.59|907.23|904.83|906.75|904.35|0
1651861380000|2022-05-06 18:23:00|906.87|904.47|906.75|904.35|906.87|904.47|906.51|904.11|0
1651861390000|2022-05-06 18:23:10|906.99|904.59|905.78|903.38|906.99|904.59|905.78|903.38|0
1651861400000|2022-05-06 18:23:20|906.02|903.62|907.23|904.83|907.72|905.32|906.02|903.62|0
1651861410000|2022-05-06 18:23:30|906.99|904.59|906.75|904.35|907.23|904.83|906.75|904.35|0
1651861420000|2022-05-06 18:23:40|906.87|904.47|907.47|905.07|907.72|905.32|906.87|904.47|0
1651861430000|2022-05-06 18:23:50|906.51|904.11|904.69|902.29|906.51|904.11|904.69|902.29|0
1651861440000|2022-05-06 18:24:00|905.29|902.89|905.66|903.26|906.15|903.75|905.29|902.89|0
1651861450000|2022-05-06 18:24:10|904.81|902.41|901.9|899.5|904.81|902.41|901.9|899.5|0
1651861460000|2022-05-06 18:24:20|900.94|898.54|900.94|898.54|901.18|898.78|900.82|898.42|0
1651861470000|2022-05-06 18:24:30|901.9|899.5|902.76|900.36|902.76|900.36|901.66|899.26|0
1651861480000|2022-05-06 18:24:40|903.6|901.2|904.69|902.29|904.69|902.29|903.48|901.08|0
1651861490000|2022-05-06 18:24:50|905.9|903.5|905.18|902.78|905.9|903.5|905.18|902.78|0
1651861500000|2022-05-06 18:25:00|906.75|904.35|907.47|905.07|907.47|905.07|906.75|904.35|0
1651861510000|2022-05-06 18:25:10|906.26|903.86|906.51|904.11|906.51|904.11|905.05|902.65|0
1651861520000|2022-05-06 18:25:20|906.75|904.35|907.72|905.32|907.72|905.32|906.75|904.35|0
1651861530000|2022-05-06 18:25:30|907.96|905.56|907.96|905.56|907.96|905.56|907.96|905.56|0
1651861540000|2022-05-06 18:25:40|908.69|906.29|909.17|906.77|909.17|906.77|908.69|906.29|0
1651861550000|2022-05-06 18:25:50|913.05|910.65|912.56|910.16|913.05|910.65|912.32|909.92|0
1651861560000|2022-05-06 18:26:00|911.84|909.44|912.08|909.68|912.08|909.68|911.72|909.32|0
1651861570000|2022-05-06 18:26:10|912.69|910.29|913.42|911.02|913.78|911.38|912.69|910.29|0
1651861580000|2022-05-06 18:26:20|913.29|910.89|912.08|909.68|913.29|910.89|912.08|909.68|0
1651861590000|2022-05-06 18:26:30|912.81|910.41|911.11|908.71|912.81|910.41|911.11|908.71|0
1651861600000|2022-05-06 18:26:40|910.87|908.47|911.11|908.71|911.48|909.08|910.87|908.47|0
1651861610000|2022-05-06 18:26:50|911.24|908.84|911.11|908.71|911.35|908.95|910.63|908.23|0
1651861620000|2022-05-06 18:27:00|910.87|908.47|910.38|907.98|910.87|908.47|910.38|907.98|0
1651861630000|2022-05-06 18:27:10|906.51|904.11|906.75|904.35|907.72|905.32|906.51|904.11|0
1651861640000|2022-05-06 18:27:20|907.23|904.83|909.17|906.77|909.17|906.77|907.23|904.83|0
1651861650000|2022-05-06 18:27:30|909.3|906.9|908.2|905.8|909.3|906.9|906.99|904.59|0
1651861660000|2022-05-06 18:27:40|907.84|905.44|906.15|903.75|907.84|905.44|906.15|903.75|0
1651861670000|2022-05-06 18:27:50|906.99|904.59|907.47|905.07|908.69|906.29|906.99|904.59|0
1651861680000|2022-05-06 18:28:00|907.72|905.32|908.44|906.04|908.44|906.04|907.47|905.07|0
1651861690000|2022-05-06 18:28:10|910.63|908.23|907.72|905.32|910.63|908.23|907.72|905.32|0
1651861700000|2022-05-06 18:28:20|908.2|905.8|909.66|907.26|909.66|907.26|907.72|905.32|0
1651861710000|2022-05-06 18:28:30|909.41|907.01|908.44|906.04|909.41|907.01|907.96|905.56|0
1651861720000|2022-05-06 18:28:40|909.17|906.77|908.2|905.8|909.17|906.77|908.2|905.8|0
1651861730000|2022-05-06 18:28:50|907.72|905.32|908.44|906.04|908.44|906.04|907.23|904.83|0
1651861740000|2022-05-06 18:29:00|907.72|905.32|908.2|905.8|908.33|905.93|907.72|905.32|0
1651861750000|2022-05-06 18:29:10|907.23|904.83|908.69|906.29|908.69|906.29|907.23|904.83|0
1651861760000|2022-05-06 18:29:20|907.96|905.56|907.72|905.32|908.93|906.53|907.72|905.32|0
1651861770000|2022-05-06 18:29:30|907.47|905.07|909.9|907.5|909.9|907.5|907.47|905.07|0
1651861780000|2022-05-06 18:29:40|910.87|908.47|909.9|907.5|910.87|908.47|909.41|907.01|0
1651861790000|2022-05-06 18:29:50|909.66|907.26|909.66|907.26|909.9|907.5|909.66|907.26|0
1651861800000|2022-05-06 18:30:00|909.17|906.77|909.17|906.77|909.78|907.38|908.2|905.8|0
1651861810000|2022-05-06 18:30:10|908.57|906.17|909.9|907.5|909.9|907.5|908.57|906.17|0
1651861820000|2022-05-06 18:30:20|909.17|906.77|906.15|903.75|909.17|906.77|905.54|903.14|0
1651861830000|2022-05-06 18:30:30|906.99|904.59|907.47|905.07|907.47|905.07|906.99|904.59|0
1651861840000|2022-05-06 18:30:40|907.96|905.56|911.59|909.19|911.96|909.56|907.96|905.56|0
1651861850000|2022-05-06 18:30:50|910.87|908.47|910.75|908.35|910.87|908.47|910.62|908.22|0
1651861860000|2022-05-06 18:31:00|910.38|907.98|910.62|908.22|910.75|908.35|910.38|907.98|0
1651861870000|2022-05-06 18:31:10|909.9|907.5|908.69|906.29|910.87|908.47|908.69|906.29|0
1651861880000|2022-05-06 18:31:20|909.66|907.26|910.87|908.47|910.99|908.59|909.66|907.26|0
1651861890000|2022-05-06 18:31:30|911.11|908.71|912.08|909.68|912.08|909.68|910.38|907.98|0
1651861900000|2022-05-06 18:31:40|912.32|909.92|911.35|908.95|912.32|909.92|911.11|908.71|0
1651861910000|2022-05-06 18:31:50|912.32|909.92|911.48|909.08|912.56|910.16|911.48|909.08|0
1651861920000|2022-05-06 18:32:00|911.72|909.32|914.75|912.35|914.75|912.35|911.72|909.32|0
1651861930000|2022-05-06 18:32:10|915.96|913.56|916.2|913.8|916.2|913.8|915.48|913.08|0
1651861940000|2022-05-06 18:32:20|915.72|913.32|916.33|913.93|916.33|913.93|915.36|912.96|0
1651861950000|2022-05-06 18:32:30|916.2|913.8|916.2|913.8|916.2|913.8|915.72|913.32|0
1651861960000|2022-05-06 18:32:40|916.93|914.53|916.81|914.41|916.93|914.53|916.81|914.41|0
1651861970000|2022-05-06 18:32:50|916.93|914.53|916.93|914.53|917.06|914.66|916.69|914.29|0
1651861980000|2022-05-06 18:33:00|916.69|914.29|916.69|914.29|916.69|914.29|916.45|914.05|0
1651861990000|2022-05-06 18:33:10|916.33|913.93|916.2|913.8|916.45|914.05|916.2|913.8|0
1651862000000|2022-05-06 18:33:20|916.33|913.93|916.2|913.8|916.33|913.93|915.84|913.44|0
1651862010000|2022-05-06 18:33:30|915.96|913.56|916.45|914.05|916.45|914.05|915.96|913.56|0
1651862020000|2022-05-06 18:33:40|915.72|913.32|914.26|911.86|915.72|913.32|914.26|911.86|0
1651862030000|2022-05-06 18:33:50|914.5|912.1|913.53|911.13|914.5|912.1|913.05|910.65|0
1651862040000|2022-05-06 18:34:00|912.81|910.41|914.02|911.62|914.02|911.62|912.56|910.16|0
1651862050000|2022-05-06 18:34:10|914.26|911.86|913.66|911.26|914.99|912.59|913.66|911.26|0
1651862060000|2022-05-06 18:34:20|914.02|911.62|913.18|910.78|914.02|911.62|913.05|910.65|0
1651862070000|2022-05-06 18:34:30|914.5|912.1|914.5|912.1|914.5|912.1|914.39|911.99|0
1651862080000|2022-05-06 18:34:40|914.84|912.44|914.6|912.2|915.45|913.05|914.6|912.2|0
1651862090000|2022-05-06 18:34:50|914.36|911.96|914.6|912.2|914.66|912.26|914.36|911.96|0
1651862100000|2022-05-06 18:35:00|913.4|911|913.4|911|913.64|911.24|913.4|911|0
1651862110000|2022-05-06 18:35:10|914.84|912.44|916.29|913.89|916.29|913.89|914.49|912.09|0
1651862120000|2022-05-06 18:35:20|915.69|913.29|915.33|912.93|916.29|913.89|915.33|912.93|0
1651862130000|2022-05-06 18:35:30|915.81|913.41|915.45|913.05|916.05|913.65|915.45|913.05|0
1651862140000|2022-05-06 18:35:40|915.33|912.93|914.84|912.44|915.57|913.17|914.84|912.44|0
1651862150000|2022-05-06 18:35:50|913.28|910.88|911.83|909.43|913.28|910.88|911.47|909.07|0
1651862160000|2022-05-06 18:36:00|912.91|910.51|912.32|909.92|914.6|912.2|912.32|909.92|0
1651862170000|2022-05-06 18:36:10|913.16|910.76|912.19|909.79|913.16|910.76|912.19|909.79|0
1651862180000|2022-05-06 18:36:20|912.43|910.03|913.4|911|913.4|911|912.43|910.03|0
1651862190000|2022-05-06 18:36:30|913.28|910.88|912.43|910.03|913.28|910.88|912.43|910.03|0
1651862200000|2022-05-06 18:36:40|912.91|910.51|913.4|911|913.88|911.48|912.91|910.51|0
1651862210000|2022-05-06 18:36:50|914.12|911.72|915.57|913.17|915.57|913.17|913.64|911.24|0
1651862220000|2022-05-06 18:37:00|915.21|912.81|914.36|911.96|915.21|912.81|914.36|911.96|0
1651862230000|2022-05-06 18:37:10|914.6|912.2|915.09|912.69|915.33|912.93|914.6|912.2|0
1651862240000|2022-05-06 18:37:20|914.12|911.72|914.84|912.44|915.33|912.93|914.12|911.72|0
1651862250000|2022-05-06 18:37:30|915.57|913.17|915.45|913.05|915.57|913.17|914.6|912.2|0
1651862260000|2022-05-06 18:37:40|915.09|912.69|916.05|913.65|916.05|913.65|915.09|912.69|0
1651862270000|2022-05-06 18:37:50|915.81|913.41|915.81|913.41|916.53|914.13|915.69|913.29|0
1651862280000|2022-05-06 18:38:00|915.33|912.93|913.88|911.48|916.29|913.89|913.88|911.48|0
1651862290000|2022-05-06 18:38:10|914.12|911.72|916.05|913.65|916.05|913.65|914.12|911.72|0
1651862300000|2022-05-06 18:38:20|915.33|912.93|915.21|912.81|915.33|912.93|915.09|912.69|0
1651862310000|2022-05-06 18:38:30|914.84|912.44|916.05|913.65|916.05|913.65|914.84|912.44|0
1651862320000|2022-05-06 18:38:40|915.69|913.29|916.78|914.38|917.02|914.62|915.69|913.29|0
1651862330000|2022-05-06 18:38:50|917.02|914.62|917.02|914.62|917.26|914.86|917.02|914.62|0
1651862340000|2022-05-06 18:39:00|916.78|914.38|918.22|915.82|918.22|915.82|916.53|914.13|0
1651862350000|2022-05-06 18:39:10|918.47|916.07|917.74|915.34|918.47|916.07|917.26|914.86|0
1651862360000|2022-05-06 18:39:20|918.47|916.07|917.74|915.34|918.47|916.07|917.74|915.34|0
1651862370000|2022-05-06 18:39:30|918.22|915.82|917.26|914.86|918.22|915.82|917.26|914.86|0
1651862380000|2022-05-06 18:39:40|917.02|914.62|916.53|914.13|917.02|914.62|916.53|914.13|0
1651862390000|2022-05-06 18:39:50|917.26|914.86|915.81|913.41|917.26|914.86|915.81|913.41|0
1651862400000|2022-05-06 18:40:00|915.57|913.17|914|911.6|915.57|913.17|914|911.6|0
1651862410000|2022-05-06 18:40:10|913.88|911.48|912.19|909.79|913.88|911.48|912.19|909.79|0
1651862420000|2022-05-06 18:40:20|912.67|910.27|910.26|907.86|912.91|910.51|910.26|907.86|0
1651862430000|2022-05-06 18:40:30|910.74|908.34|910.87|908.47|911.47|909.07|910.74|908.34|0
1651862440000|2022-05-06 18:40:40|909.78|907.38|912.8|910.4|912.8|910.4|909.78|907.38|0
1651862450000|2022-05-06 18:40:50|912.07|909.67|911.47|909.07|912.07|909.67|910.74|908.34|0
1651862460000|2022-05-06 18:41:00|912.43|910.03|910.26|907.86|912.43|910.03|910.26|907.86|0
1651862470000|2022-05-06 18:41:10|911.47|909.07|912.19|909.79|912.19|909.79|911.47|909.07|0
1651862480000|2022-05-06 18:41:20|912.91|910.51|911.47|909.07|912.91|910.51|911.47|909.07|0
1651862490000|2022-05-06 18:41:30|912.19|909.79|911.95|909.55|912.67|910.27|911.95|909.55|0
1651862500000|2022-05-06 18:41:40|911.71|909.31|911.47|909.07|911.71|909.31|911.47|909.07|0
1651862510000|2022-05-06 18:41:50|911.95|909.55|911.22|908.82|911.95|909.55|910.74|908.34|0
1651862520000|2022-05-06 18:42:00|912.19|909.79|912.43|910.03|912.43|910.03|910.39|907.99|0
1651862530000|2022-05-06 18:42:10|912.67|910.27|912.07|909.67|912.67|910.27|911.59|909.19|0
1651862540000|2022-05-06 18:42:20|911.59|909.19|912.19|909.79|912.19|909.79|911.59|909.19|0
1651862550000|2022-05-06 18:42:30|911.95|909.55|910.74|908.34|912.19|909.79|910.74|908.34|0
1651862560000|2022-05-06 18:42:40|911.11|908.71|910.98|908.58|911.11|908.71|910.39|907.99|0
1651862570000|2022-05-06 18:42:50|911.22|908.82|910.74|908.34|911.22|908.82|910.5|908.1|0
1651862580000|2022-05-06 18:43:00|911.47|909.07|911.22|908.82|911.47|909.07|911.22|908.82|0
1651862590000|2022-05-06 18:43:10|910.74|908.34|911.22|908.82|911.47|909.07|910.74|908.34|0
1651862600000|2022-05-06 18:43:20|910.98|908.58|911.71|909.31|911.71|909.31|910.98|908.58|0
1651862610000|2022-05-06 18:43:30|911.47|909.07|911.47|909.07|911.95|909.55|911.47|909.07|0
1651862620000|2022-05-06 18:43:40|911.22|908.82|911.71|909.31|911.71|909.31|910.5|908.1|0
1651862630000|2022-05-06 18:43:50|912.67|910.27|913.15|910.75|913.76|911.36|912.67|910.27|0
1651862640000|2022-05-06 18:44:00|912.91|910.51|914.84|912.44|914.84|912.44|912.67|910.27|0
1651862650000|2022-05-06 18:44:10|913.88|911.48|914.6|912.2|914.84|912.44|913.88|911.48|0
1651862660000|2022-05-06 18:44:20|915.08|912.68|916.77|914.37|916.77|914.37|915.08|912.68|0
1651862670000|2022-05-06 18:44:30|916.53|914.13|917.26|914.86|917.26|914.86|916.53|914.13|0
1651862680000|2022-05-06 18:44:40|917.02|914.62|917.02|914.62|917.02|914.62|917.02|914.62|0
1651862690000|2022-05-06 18:44:50|917.14|914.74|917.38|914.98|917.74|915.34|917.14|914.74|0
1651862700000|2022-05-06 18:45:00|917.98|915.58|917.5|915.1|918.22|915.82|917.5|915.1|0
1651862710000|2022-05-06 18:45:10|916.77|914.37|916.05|913.65|916.77|914.37|916.05|913.65|0
1651862720000|2022-05-06 18:45:20|916.18|913.78|915.33|912.93|916.18|913.78|914.84|912.44|0
1651862730000|2022-05-06 18:45:30|915.57|913.17|916.05|913.65|917.02|914.62|915.57|913.17|0
1651862740000|2022-05-06 18:45:40|915.81|913.41|916.53|914.13|917.02|914.62|915.81|913.41|0
1651862750000|2022-05-06 18:45:50|917.26|914.86|917.26|914.86|917.26|914.86|917.02|914.62|0
1651862760000|2022-05-06 18:46:00|917.02|914.62|916.77|914.37|917.02|914.62|916.77|914.37|0
1651862770000|2022-05-06 18:46:10|915.57|913.17|915.57|913.17|915.57|913.17|914.84|912.44|0
1651862780000|2022-05-06 18:46:20|915.81|913.41|914.73|912.33|915.81|913.41|914.73|912.33|0
1651862790000|2022-05-06 18:46:30|914.6|912.2|913.15|910.75|914.6|912.2|913.15|910.75|0
1651862800000|2022-05-06 18:46:40|912.07|909.67|912.19|909.79|912.19|909.79|912.07|909.67|0
1651862810000|2022-05-06 18:46:50|912.43|910.03|912.67|910.27|912.67|910.27|912.19|909.79|0
1651862820000|2022-05-06 18:47:00|913.64|911.24|913.88|911.48|914.12|911.72|913.64|911.24|0
1651862830000|2022-05-06 18:47:10|915.57|913.17|916.29|913.89|916.53|914.13|915.57|913.17|0
1651862840000|2022-05-06 18:47:20|915.81|913.41|918.71|916.31|918.71|916.31|915.81|913.41|0
1651862850000|2022-05-06 18:47:30|918.46|916.06|918.35|915.95|918.46|916.06|918.22|915.82|0
1651862860000|2022-05-06 18:47:40|918.46|916.06|918.46|916.06|918.71|916.31|918.46|916.06|0
1651862870000|2022-05-06 18:47:50|918.71|916.31|918.83|916.43|918.83|916.43|918.22|915.82|0
1651862880000|2022-05-06 18:48:00|918.59|916.19|915.57|913.17|918.59|916.19|915.57|913.17|0
1651862890000|2022-05-06 18:48:10|914.84|912.44|914.36|911.96|914.84|912.44|913.15|910.75|0
1651862900000|2022-05-06 18:48:20|915.08|912.68|915.33|912.93|916.05|913.65|915.08|912.68|0
1651862910000|2022-05-06 18:48:30|914.84|912.44|914.84|912.44|915.57|913.17|914.84|912.44|0
1651862920000|2022-05-06 18:48:40|915.08|912.68|915.81|913.41|915.81|913.41|914.12|911.72|0
1651862930000|2022-05-06 18:48:50|915.57|913.17|914.6|912.2|915.57|913.17|914.6|912.2|0
1651862940000|2022-05-06 18:49:00|914.24|911.84|910.02|907.62|914.24|911.84|910.02|907.62|0
1651862950000|2022-05-06 18:49:10|908.57|906.17|907.61|905.21|908.57|906.17|907.61|905.21|0
1651862960000|2022-05-06 18:49:20|906.16|903.76|904.72|902.32|906.16|903.76|904.72|902.32|0
1651862970000|2022-05-06 18:49:30|905.2|902.8|904.96|902.56|905.2|902.8|904.48|902.08|0
1651862980000|2022-05-06 18:49:40|905.08|902.68|905.44|903.04|905.44|903.04|905.08|902.68|0
1651862990000|2022-05-06 18:49:50|905.56|903.16|904.23|901.83|905.92|903.52|904.23|901.83|0
1651863000000|2022-05-06 18:50:00|905.68|903.28|902.07|899.67|906.16|903.76|902.07|899.67|0
1651863010000|2022-05-06 18:50:10|899.9|897.5|899.18|896.78|899.9|897.5|898.1|895.7|0
1651863020000|2022-05-06 18:50:20|896.77|894.37|898.94|896.54|898.94|896.54|896.29|893.89|0
1651863030000|2022-05-06 18:50:30|897.01|894.61|896.77|894.37|897.01|894.61|896.29|893.89|0
1651863040000|2022-05-06 18:50:40|897.74|895.34|899.9|897.5|899.9|897.5|897.74|895.34|0
1651863050000|2022-05-06 18:50:50|899.66|897.26|900.14|897.74|900.14|897.74|899.54|897.14|0
1651863060000|2022-05-06 18:51:00|898.94|896.54|898.22|895.82|898.94|896.54|898.22|895.82|0
1651863070000|2022-05-06 18:51:10|898.94|896.54|901.34|898.94|901.59|899.19|898.94|896.54|0
1651863080000|2022-05-06 18:51:20|901.1|898.7|900.14|897.74|901.1|898.7|900.14|897.74|0
1651863090000|2022-05-06 18:51:30|900.86|898.46|900.38|897.98|901.59|899.19|900.14|897.74|0
1651863100000|2022-05-06 18:51:40|901.34|898.94|901.1|898.7|901.83|899.43|901.1|898.7|0
1651863110000|2022-05-06 18:51:50|900.38|897.98|901.59|899.19|901.83|899.43|900.38|897.98|0
1651863120000|2022-05-06 18:52:00|901.34|898.94|900.51|898.11|901.34|898.94|900.14|897.74|0
1651863130000|2022-05-06 18:52:10|900.86|898.46|900.62|898.22|900.86|898.46|900.14|897.74|0
1651863140000|2022-05-06 18:52:20|900.86|898.46|900.14|897.74|900.86|898.46|900.14|897.74|0
1651863150000|2022-05-06 18:52:30|899.42|897.02|901.23|898.83|901.71|899.31|899.42|897.02|0
1651863160000|2022-05-06 18:52:40|901.1|898.7|902.55|900.15|902.55|900.15|901.1|898.7|0
1651863170000|2022-05-06 18:52:50|902.67|900.27|901.59|899.19|902.79|900.39|901.59|899.19|0
1651863180000|2022-05-06 18:53:00|902.31|899.91|901.47|899.07|902.31|899.91|901.34|898.94|0
1651863190000|2022-05-06 18:53:10|901.59|899.19|902.19|899.79|902.31|899.91|901.59|899.19|0
1651863200000|2022-05-06 18:53:20|902.43|900.03|902.43|900.03|902.55|900.15|902.43|900.03|0
1651863210000|2022-05-06 18:53:30|902.31|899.91|903.51|901.11|903.51|901.11|902.31|899.91|0
1651863220000|2022-05-06 18:53:40|903.27|900.87|901.59|899.19|903.27|900.87|901.59|899.19|0
1651863230000|2022-05-06 18:53:50|901.34|898.94|900.38|897.98|902.07|899.67|900.14|897.74|0
1651863240000|2022-05-06 18:54:00|899.9|897.5|900.86|898.46|901.34|898.94|899.9|897.5|0
1651863250000|2022-05-06 18:54:10|898.46|896.06|897.14|894.74|898.46|896.06|896.53|894.13|0
1651863260000|2022-05-06 18:54:20|897.01|894.61|898.46|896.06|898.58|896.18|896.29|893.89|0
1651863270000|2022-05-06 18:54:30|897.86|895.46|896.29|893.89|898.7|896.3|896.29|893.89|0
1651863280000|2022-05-06 18:54:40|897.49|895.09|897.98|895.58|898.7|896.3|897.49|895.09|0
1651863290000|2022-05-06 18:54:50|898.7|896.3|897.38|894.98|898.7|896.3|897.25|894.85|0
1651863300000|2022-05-06 18:55:00|896.05|893.65|895.09|892.69|896.05|893.65|893.65|891.25|0
1651863310000|2022-05-06 18:55:10|894.73|892.33|894.85|892.45|894.85|892.45|894.61|892.21|0
1651863320000|2022-05-06 18:55:20|894.37|891.97|897.49|895.09|897.49|895.09|894.37|891.97|0
1651863330000|2022-05-06 18:55:30|898.94|896.54|899.42|897.02|899.42|897.02|898.94|896.54|0
1651863340000|2022-05-06 18:55:40|900.62|898.22|901.83|899.43|901.83|899.43|900.62|898.22|0
1651863350000|2022-05-06 18:55:50|901.1|898.7|901.34|898.94|901.47|899.07|900.86|898.46|0
1651863360000|2022-05-06 18:56:00|901.59|899.19|899.66|897.26|901.59|899.19|899.66|897.26|0
1651863370000|2022-05-06 18:56:10|900.14|897.74|898.58|896.18|900.62|898.22|898.58|896.18|0
1651863380000|2022-05-06 18:56:20|898.94|896.54|899.9|897.5|900.14|897.74|898.94|896.54|0
1651863390000|2022-05-06 18:56:30|900.86|898.46|902.55|900.15|903.27|900.87|900.86|898.46|0
1651863400000|2022-05-06 18:56:40|902.07|899.67|902.07|899.67|902.91|900.51|902.07|899.67|0
1651863410000|2022-05-06 18:56:50|901.34|898.94|900.86|898.46|901.34|898.94|900.86|898.46|0
1651863420000|2022-05-06 18:57:00|902.31|899.91|902.07|899.67|903.4|901|902.07|899.67|0
1651863430000|2022-05-06 18:57:10|901.58|899.18|900.14|897.74|901.58|899.18|900.03|897.63|0
1651863440000|2022-05-06 18:57:20|900.86|898.46|900.62|898.22|902.31|899.91|900.62|898.22|0
1651863450000|2022-05-06 18:57:30|900.14|897.74|899.42|897.02|900.38|897.98|899.3|896.9|0
1651863460000|2022-05-06 18:57:40|898.22|895.82|898.22|895.82|898.22|895.82|898.1|895.7|0
1651863470000|2022-05-06 18:57:50|897.98|895.58|897.25|894.85|897.98|895.58|896.05|893.65|0
1651863480000|2022-05-06 18:58:00|896.77|894.37|895.33|892.93|896.9|894.5|895.33|892.93|0
1651863490000|2022-05-06 18:58:10|896.29|893.89|895.81|893.41|896.29|893.89|895.57|893.17|0
1651863500000|2022-05-06 18:58:20|897.01|894.61|898.94|896.54|898.94|896.54|897.01|894.61|0
1651863510000|2022-05-06 18:58:30|898.22|895.82|897.98|895.58|898.22|895.82|897.73|895.33|0
1651863520000|2022-05-06 18:58:40|898.1|895.7|897.49|895.09|898.1|895.7|896.53|894.13|0
1651863530000|2022-05-06 18:58:50|898.1|895.7|898.94|896.54|898.94|896.54|897.98|895.58|0
1651863540000|2022-05-06 18:59:00|898.46|896.06|899.18|896.78|899.18|896.78|897.73|895.33|0
1651863550000|2022-05-06 18:59:10|898.7|896.3|898.94|896.54|899.66|897.26|898.7|896.3|0
1651863560000|2022-05-06 18:59:20|899.66|897.26|900.38|897.98|900.38|897.98|899.66|897.26|0
1651863570000|2022-05-06 18:59:30|900.51|898.11|905.44|903.04|905.44|903.04|900.51|898.11|0
1651863580000|2022-05-06 18:59:40|905.68|903.28|905.2|902.8|906.16|903.76|905.2|902.8|0
1651863590000|2022-05-06 18:59:50|905.68|903.28|909.78|907.38|909.78|907.38|905.68|903.28|0
1651863600000|2022-05-06 19:00:00|909.54|907.14|907.37|904.97|909.54|907.14|907.37|904.97|0
1651863610000|2022-05-06 19:00:10|906.16|903.76|913.64|911.24|913.64|911.24|906.16|903.76|0
1651863620000|2022-05-06 19:00:20|911.95|909.55|910.74|908.34|911.95|909.55|910.74|908.34|0
1651863630000|2022-05-06 19:00:30|909.54|907.14|910.26|907.86|910.26|907.86|909.54|907.14|0
1651863640000|2022-05-06 19:00:40|908.81|906.41|907.85|905.45|908.81|906.41|907.61|905.21|0
1651863650000|2022-05-06 19:00:50|908.57|906.17|908.94|906.54|908.94|906.54|908.57|906.17|0
1651863660000|2022-05-06 19:01:00|908.33|905.93|907.12|904.72|908.7|906.3|907.12|904.72|0
1651863670000|2022-05-06 19:01:10|907.37|904.97|907.12|904.72|907.37|904.97|906.88|904.48|0
1651863680000|2022-05-06 19:01:20|906.88|904.48|909.66|907.26|909.66|907.26|906.88|904.48|0
1651863690000|2022-05-06 19:01:30|909.78|907.38|909.9|907.5|910.26|907.86|909.78|907.38|0
1651863700000|2022-05-06 19:01:40|909.05|906.65|910.5|908.1|910.5|908.1|908.81|906.41|0
1651863710000|2022-05-06 19:01:50|910.98|908.58|909.78|907.38|910.98|908.58|909.78|907.38|0
1651863720000|2022-05-06 19:02:00|911.46|909.06|913.15|910.75|913.15|910.75|911.46|909.06|0
1651863730000|2022-05-06 19:02:10|914.12|911.72|912.19|909.79|914.12|911.72|912.19|909.79|0
1651863740000|2022-05-06 19:02:20|911.95|909.55|912.91|910.51|913.39|910.99|911.95|909.55|0
1651863750000|2022-05-06 19:02:30|911.95|909.55|912.67|910.27|913.15|910.75|911.95|909.55|0
1651863760000|2022-05-06 19:02:40|913.39|910.99|913.15|910.75|913.64|911.24|913.15|910.75|0
1651863770000|2022-05-06 19:02:50|912.91|910.51|913.39|910.99|913.39|910.99|912.91|910.51|0
1651863780000|2022-05-06 19:03:00|913.88|911.48|912.67|910.27|913.88|911.48|912.67|910.27|0
1651863790000|2022-05-06 19:03:10|911.46|909.06|911.11|908.71|912.19|909.79|911.11|908.71|0
1651863800000|2022-05-06 19:03:20|911.95|909.55|912.91|910.51|912.91|910.51|911.95|909.55|0
1651863810000|2022-05-06 19:03:30|911.95|909.55|911.22|908.82|911.95|909.55|911.22|908.82|0
1651863820000|2022-05-06 19:03:40|911.95|909.55|912.19|909.79|912.19|909.79|911.95|909.55|0
1651863830000|2022-05-06 19:03:50|911.22|908.82|911.95|909.55|911.95|909.55|911.22|908.82|0
1651863840000|2022-05-06 19:04:00|910.74|908.34|910.02|907.62|910.74|908.34|910.02|907.62|0
1651863850000|2022-05-06 19:04:10|908.81|906.41|909.29|906.89|909.53|907.13|908.81|906.41|0
1651863860000|2022-05-06 19:04:20|909.53|907.13|909.78|907.38|910.02|907.62|909.53|907.13|0
1651863870000|2022-05-06 19:04:30|909.53|907.13|909.05|906.65|909.78|907.38|909.05|906.65|0
1651863880000|2022-05-06 19:04:40|908.09|905.69|907.12|904.72|908.09|905.69|907.12|904.72|0
1651863890000|2022-05-06 19:04:50|907.85|905.45|906.64|904.24|908.33|905.93|906.4|904|0
1651863900000|2022-05-06 19:05:00|908.33|905.93|907.61|905.21|908.33|905.93|907.37|904.97|0
1651863910000|2022-05-06 19:05:10|907.85|905.45|905.92|903.52|907.85|905.45|905.2|902.8|0
1651863920000|2022-05-06 19:05:20|906.64|904.24|907.12|904.72|907.37|904.97|906.64|904.24|0
1651863930000|2022-05-06 19:05:30|907.85|905.45|908.81|906.41|908.81|906.41|907.85|905.45|0
1651863940000|2022-05-06 19:05:40|908.57|906.17|908.94|906.54|909.18|906.78|908.33|905.93|0
1651863950000|2022-05-06 19:05:50|908.81|906.41|911.46|909.06|911.46|909.06|908.57|906.17|0
1651863960000|2022-05-06 19:06:00|912.67|910.27|912.91|910.51|913.63|911.23|912.67|910.27|0
1651863970000|2022-05-06 19:06:10|912.67|910.27|913.15|910.75|913.63|911.23|912.67|910.27|0
1651863980000|2022-05-06 19:06:20|913.88|911.48|915.08|912.68|915.08|912.68|913.63|911.23|0
1651863990000|2022-05-06 19:06:30|914.6|912.2|916.29|913.89|916.77|914.37|914.6|912.2|0
1651864000000|2022-05-06 19:06:40|916.53|914.13|916.53|914.13|917.14|914.74|916.29|913.89|0
1651864010000|2022-05-06 19:06:50|916.29|913.89|915.32|912.92|916.29|913.89|914.73|912.33|0
1651864020000|2022-05-06 19:07:00|915.08|912.68|915.08|912.68|915.08|912.68|913.63|911.23|0
1651864030000|2022-05-06 19:07:10|914.84|912.44|915.32|912.92|915.69|913.29|914.12|911.72|0
1651864040000|2022-05-06 19:07:20|916.29|913.89|915.57|913.17|916.77|914.37|915.57|913.17|0
1651864050000|2022-05-06 19:07:30|915.81|913.41|915.69|913.29|916.05|913.65|915.69|913.29|0
1651864060000|2022-05-06 19:07:40|915.81|913.41|916.53|914.13|916.53|914.13|915.81|913.41|0
1651864070000|2022-05-06 19:07:50|916.05|913.65|916.05|913.65|916.42|914.02|916.05|913.65|0
1651864080000|2022-05-06 19:08:00|917.01|914.61|917.01|914.61|917.74|915.34|916.53|914.13|0
1651864090000|2022-05-06 19:08:10|917.26|914.86|918.46|916.06|918.46|916.06|917.01|914.61|0
1651864100000|2022-05-06 19:08:20|918.22|915.82|918.95|916.55|918.95|916.55|918.22|915.82|0
1651864110000|2022-05-06 19:08:30|919.43|917.03|918.59|916.19|919.43|917.03|918.59|916.19|0
1651864120000|2022-05-06 19:08:40|919.43|917.03|919.19|916.79|919.43|917.03|919.19|916.79|0
1651864130000|2022-05-06 19:08:50|919.43|917.03|918.95|916.55|919.43|917.03|918.95|916.55|0
1651864140000|2022-05-06 19:09:00|917.62|915.22|917.98|915.58|918.46|916.06|917.62|915.22|0
1651864150000|2022-05-06 19:09:10|918.95|916.55|919.19|916.79|919.19|916.79|918.95|916.55|0
1651864160000|2022-05-06 19:09:20|918.7|916.3|917.26|914.86|919.19|916.79|917.26|914.86|0
1651864170000|2022-05-06 19:09:30|916.9|914.5|917.26|914.86|917.26|914.86|916.53|914.13|0
1651864180000|2022-05-06 19:09:40|916.77|914.37|917.5|915.1|917.5|915.1|916.29|913.89|0
1651864190000|2022-05-06 19:09:50|917.74|915.34|916.77|914.37|917.74|915.34|916.77|914.37|0
1651864200000|2022-05-06 19:10:00|915.81|913.41|913.63|911.23|915.81|913.41|913.63|911.23|0
1651864210000|2022-05-06 19:10:10|913.39|910.99|913.88|911.48|913.88|911.48|913.39|910.99|0
1651864220000|2022-05-06 19:10:20|913.15|910.75|914.36|911.96|914.84|912.44|913.15|910.75|0
1651864230000|2022-05-06 19:10:30|912.55|910.15|912.67|910.27|912.67|910.27|912.55|910.15|0
1651864240000|2022-05-06 19:10:40|912.43|910.03|912.31|909.91|912.91|910.51|912.31|909.91|0
1651864250000|2022-05-06 19:10:50|915.21|912.81|915.32|912.92|915.32|912.92|914.84|912.44|0
1651864260000|2022-05-06 19:11:00|915.08|912.68|914.6|912.2|915.57|913.17|914.6|912.2|0
1651864270000|2022-05-06 19:11:10|914.36|911.96|916.77|914.37|916.77|914.37|914.36|911.96|0
1651864280000|2022-05-06 19:11:20|916.29|913.89|917.01|914.61|917.5|915.1|916.29|913.89|0
1651864290000|2022-05-06 19:11:30|917.26|914.86|916.53|914.13|917.26|914.86|916.53|914.13|0
1651864300000|2022-05-06 19:11:40|915.32|912.92|915.32|912.92|915.32|912.92|914.84|912.44|0
1651864310000|2022-05-06 19:11:50|915.21|912.81|913.28|910.88|915.21|912.81|913.15|910.75|0
1651864320000|2022-05-06 19:12:00|914.36|911.96|913.39|910.99|915.08|912.68|913.39|910.99|0
1651864330000|2022-05-06 19:12:10|911.7|909.3|913.76|911.36|913.76|911.36|911.7|909.3|0
1651864340000|2022-05-06 19:12:20|912.67|910.27|911.46|909.06|912.91|910.51|911.46|909.06|0
1651864350000|2022-05-06 19:12:30|912.67|910.27|912.67|910.27|912.67|910.27|912.43|910.03|0
1651864360000|2022-05-06 19:12:40|912.91|910.51|912.67|910.27|912.91|910.51|912.67|910.27|0
1651864370000|2022-05-06 19:12:50|912.79|910.39|912.67|910.27|912.91|910.51|912.67|910.27|0
1651864380000|2022-05-06 19:13:00|911.46|909.06|911.46|909.06|911.7|909.3|911.46|909.06|0
1651864390000|2022-05-06 19:13:10|910.02|907.62|910.5|908.1|911.11|908.71|910.02|907.62|0
1651864400000|2022-05-06 19:13:20|910.26|907.86|912.67|910.27|912.67|910.27|910.26|907.86|0
1651864410000|2022-05-06 19:13:30|913.39|910.99|911.7|909.3|913.39|910.99|911.7|909.3|0
1651864420000|2022-05-06 19:13:40|911.46|909.06|912.19|909.79|912.43|910.03|911.46|909.06|0
1651864430000|2022-05-06 19:13:50|912.79|910.39|912.19|909.79|912.79|910.39|911.46|909.06|0
1651864440000|2022-05-06 19:14:00|913.39|910.99|913.39|910.99|913.39|910.99|911.59|909.19|0
1651864450000|2022-05-06 19:14:10|914.36|911.96|913.88|911.48|914.84|912.44|913.88|911.48|0
1651864460000|2022-05-06 19:14:20|914|911.6|913.15|910.75|914|911.6|913.15|910.75|0
1651864470000|2022-05-06 19:14:30|913.88|911.48|915.32|912.92|915.32|912.92|913.88|911.48|0
1651864480000|2022-05-06 19:14:40|916.77|914.37|916.77|914.37|916.77|914.37|916.53|914.13|0
1651864490000|2022-05-06 19:14:50|915.32|912.92|916.77|914.37|916.77|914.37|915.32|912.92|0
1651864500000|2022-05-06 19:15:00|916.53|914.13|915.45|913.05|916.53|914.13|915.45|913.05|0
1651864510000|2022-05-06 19:15:10|915.32|912.92|913.63|911.23|915.32|912.92|913.63|911.23|0
1651864520000|2022-05-06 19:15:20|913.28|910.88|912.91|910.51|913.28|910.88|912.19|909.79|0
1651864530000|2022-05-06 19:15:30|913.63|911.23|914.48|912.08|914.48|912.08|913.63|911.23|0
1651864540000|2022-05-06 19:15:40|915.32|912.92|916.29|913.89|916.29|913.89|915.32|912.92|0
1651864550000|2022-05-06 19:15:50|916.77|914.37|915.56|913.16|916.77|914.37|915.56|913.16|0
1651864560000|2022-05-06 19:16:00|914.24|911.84|914.84|912.44|914.84|912.44|914.12|911.72|0
1651864570000|2022-05-06 19:16:10|914.6|912.2|914.84|912.44|914.84|912.44|914.6|912.2|0
1651864580000|2022-05-06 19:16:20|914.36|911.96|913.88|911.48|914.36|911.96|913.88|911.48|0
1651864590000|2022-05-06 19:16:30|914.36|911.96|913.63|911.23|914.36|911.96|913.28|910.88|0
1651864600000|2022-05-06 19:16:40|913.88|911.48|915.32|912.92|915.32|912.92|913.88|911.48|0
1651864610000|2022-05-06 19:16:50|916.05|913.65|916.53|914.13|916.77|914.37|916.05|913.65|0
1651864620000|2022-05-06 19:17:00|916.77|914.37|917.74|915.34|917.74|915.34|916.77|914.37|0
1651864630000|2022-05-06 19:17:10|917.5|915.1|916.53|914.13|917.5|915.1|916.53|914.13|0
1651864640000|2022-05-06 19:17:20|915.81|913.41|913.15|910.75|915.81|913.41|913.15|910.75|0
1651864650000|2022-05-06 19:17:30|913.39|910.99|916.29|913.89|916.29|913.89|913.39|910.99|0
1651864660000|2022-05-06 19:17:40|916.53|914.13|917.25|914.85|917.25|914.85|916.53|914.13|0
1651864670000|2022-05-06 19:17:50|916.77|914.37|917.25|914.85|917.25|914.85|916.77|914.37|0
1651864680000|2022-05-06 19:18:00|917.74|915.34|917.74|915.34|917.74|915.34|917.25|914.85|0
1651864690000|2022-05-06 19:18:10|917.5|915.1|917.5|915.1|917.74|915.34|917.5|915.1|0
1651864700000|2022-05-06 19:18:20|917.74|915.34|917.74|915.34|917.74|915.34|917.5|915.1|0
1651864710000|2022-05-06 19:18:30|917.25|914.85|917.5|915.1|917.5|915.1|916.05|913.65|0
1651864720000|2022-05-06 19:18:40|920.15|917.75|920.64|918.24|921.12|918.72|920.15|917.75|0
1651864730000|2022-05-06 19:18:50|917.25|914.85|917.25|914.85|917.25|914.85|916.53|914.13|0
1651864740000|2022-05-06 19:19:00|919.19|916.79|914.48|912.08|919.19|916.79|914.48|912.08|0
1651864750000|2022-05-06 19:19:10|913.63|911.23|914|911.6|914|911.6|912.19|909.79|0
1651864760000|2022-05-06 19:19:20|914.84|912.44|914|911.6|914.97|912.57|914|911.6|0
1651864770000|2022-05-06 19:19:30|914.84|912.44|914.6|912.2|914.97|912.57|914.12|911.72|0
1651864780000|2022-05-06 19:19:40|914.84|912.44|913.15|910.75|914.84|912.44|913.15|910.75|0
1651864790000|2022-05-06 19:19:50|913.76|911.36|913.04|910.64|913.76|911.36|913.04|910.64|0
1651864800000|2022-05-06 19:20:00|914.36|911.96|915.56|913.16|916.05|913.65|913.88|911.48|0
1651864810000|2022-05-06 19:20:10|914.48|912.08|915.56|913.16|915.56|913.16|914.48|912.08|0
1651864820000|2022-05-06 19:20:20|916.53|914.13|916.53|914.13|916.53|914.13|916.29|913.89|0
1651864830000|2022-05-06 19:20:30|917.01|914.61|917.5|915.1|917.5|915.1|916.77|914.37|0
1651864840000|2022-05-06 19:20:40|917.01|914.61|917.5|915.1|917.5|915.1|917.01|914.61|0
1651864850000|2022-05-06 19:20:50|918.46|916.06|919.43|917.03|919.43|917.03|918.46|916.06|0
1651864860000|2022-05-06 19:21:00|919.67|917.27|917.74|915.34|919.67|917.27|917.74|915.34|0
1651864870000|2022-05-06 19:21:10|919.91|917.51|919.43|917.03|919.91|917.51|919.43|917.03|0
1651864880000|2022-05-06 19:21:20|919.67|917.27|920.04|917.64|920.04|917.64|919.67|917.27|0
1651864890000|2022-05-06 19:21:30|920.15|917.75|922.09|919.69|922.09|919.69|920.15|917.75|0
1651864900000|2022-05-06 19:21:40|922.57|920.17|921.97|919.57|922.57|920.17|921.97|919.57|0
1651864910000|2022-05-06 19:21:50|921.36|918.96|919.91|917.51|921.36|918.96|919.91|917.51|0
1651864920000|2022-05-06 19:22:00|919.67|917.27|918.46|916.06|919.67|917.27|918.22|915.82|0
1651864930000|2022-05-06 19:22:10|918.22|915.82|918.7|916.3|918.7|916.3|918.22|915.82|0
1651864940000|2022-05-06 19:22:20|918.22|915.82|920.88|918.48|920.88|918.48|918.22|915.82|0
1651864950000|2022-05-06 19:22:30|921.12|918.72|921|918.6|921.6|919.2|921|918.6|0
1651864960000|2022-05-06 19:22:40|920.15|917.75|919.79|917.39|920.15|917.75|919.79|917.39|0
1651864970000|2022-05-06 19:22:50|919.67|917.27|920.39|917.99|920.64|918.24|919.67|917.27|0
1651864980000|2022-05-06 19:23:00|919.43|917.03|919.91|917.51|919.91|917.51|919.43|917.03|0
1651864990000|2022-05-06 19:23:10|921|918.6|920.64|918.24|921|918.6|920.64|918.24|0
1651865000000|2022-05-06 19:23:20|920.39|917.99|921.12|918.72|921.12|918.72|920.39|917.99|0
1651865010000|2022-05-06 19:23:30|920.15|917.75|920.64|918.24|920.64|918.24|920.15|917.75|0
1651865020000|2022-05-06 19:23:40|920.88|918.48|921.6|919.2|921.6|919.2|920.88|918.48|0
1651865030000|2022-05-06 19:23:50|921.84|919.44|921.36|918.96|921.84|919.44|921.36|918.96|0
1651865040000|2022-05-06 19:24:00|921.97|919.57|922.09|919.69|922.09|919.69|921.97|919.57|0
1651865050000|2022-05-06 19:24:10|922.33|919.93|922.57|920.17|922.57|920.17|922.09|919.69|0
1651865060000|2022-05-06 19:24:20|922.33|919.93|922.09|919.69|922.57|920.17|922.09|919.69|0
1651865070000|2022-05-06 19:24:30|921.84|919.44|922.09|919.69|922.09|919.69|921.73|919.33|0
1651865080000|2022-05-06 19:24:40|922.33|919.93|922.57|920.17|922.57|920.17|922.09|919.69|0
1651865090000|2022-05-06 19:24:50|922.33|919.93|921.84|919.44|922.33|919.93|921.84|919.44|0
1651865100000|2022-05-06 19:25:00|921.12|918.72|919.67|917.27|921.12|918.72|919.67|917.27|0
1651865110000|2022-05-06 19:25:10|920.15|917.75|923.29|920.89|923.29|920.89|919.91|917.51|0
1651865120000|2022-05-06 19:25:20|922.81|920.41|921.6|919.2|922.81|920.41|921.6|919.2|0
1651865130000|2022-05-06 19:25:30|921.12|918.72|921.73|919.33|921.73|919.33|921.12|918.72|0
1651865140000|2022-05-06 19:25:40|921.36|918.96|920.76|918.36|921.36|918.96|920.76|918.36|0
1651865150000|2022-05-06 19:25:50|919.91|917.51|920.39|917.99|920.39|917.99|918.22|915.82|0
1651865160000|2022-05-06 19:26:00|922.57|920.17|922.09|919.69|922.57|920.17|922.09|919.69|0
1651865170000|2022-05-06 19:26:10|922.45|920.05|923.05|920.65|924.02|921.62|922.45|920.05|0
1651865180000|2022-05-06 19:26:20|922.09|919.69|921.84|919.44|922.09|919.69|921.84|919.44|0
1651865190000|2022-05-06 19:26:30|920.64|918.24|920.88|918.48|920.88|918.48|920.64|918.24|0
1651865200000|2022-05-06 19:26:40|920.39|917.99|919.67|917.27|920.64|918.24|919.67|917.27|0
1651865210000|2022-05-06 19:26:50|919.43|917.03|919.43|917.03|919.43|917.03|919.07|916.67|0
1651865220000|2022-05-06 19:27:00|918.94|916.54|919.67|917.27|919.67|917.27|918.94|916.54|0
1651865230000|2022-05-06 19:27:10|920.39|917.99|920.39|917.99|920.88|918.48|920.39|917.99|0
1651865240000|2022-05-06 19:27:20|920.15|917.75|920.88|918.48|921.12|918.72|920.15|917.75|0
1651865250000|2022-05-06 19:27:30|921.12|918.72|919.67|917.27|921.12|918.72|919.67|917.27|0
1651865260000|2022-05-06 19:27:40|918.7|916.3|918.7|916.3|918.94|916.54|918.7|916.3|0
1651865270000|2022-05-06 19:27:50|917.5|915.1|915.81|913.41|917.5|915.1|915.81|913.41|0
1651865280000|2022-05-06 19:28:00|914.12|911.72|912.43|910.03|914.84|912.44|912.43|910.03|0
1651865290000|2022-05-06 19:28:10|913.87|911.47|912.91|910.51|913.87|911.47|912.91|910.51|0
1651865300000|2022-05-06 19:28:20|913.03|910.63|910.98|908.58|913.03|910.63|910.98|908.58|0
1651865310000|2022-05-06 19:28:30|912.43|910.03|912.31|909.91|912.55|910.15|912.19|909.79|0
1651865320000|2022-05-06 19:28:40|912.19|909.79|910.26|907.86|912.19|909.79|910.26|907.86|0
1651865330000|2022-05-06 19:28:50|909.29|906.89|909.77|907.37|910.01|907.61|909.29|906.89|0
1651865340000|2022-05-06 19:29:00|910.5|908.1|910.62|908.22|911.46|909.06|910.5|908.1|0
1651865350000|2022-05-06 19:29:10|911.46|909.06|910.01|907.61|911.46|909.06|910.01|907.61|0
1651865360000|2022-05-06 19:29:20|910.26|907.86|911.46|909.06|911.46|909.06|909.77|907.37|0
1651865370000|2022-05-06 19:29:30|911.1|908.7|910.74|908.34|911.1|908.7|910.74|908.34|0
1651865380000|2022-05-06 19:29:40|911.94|909.54|911.46|909.06|912.19|909.79|911.46|909.06|0
1651865390000|2022-05-06 19:29:50|911.35|908.95|912.43|910.03|912.43|910.03|911.35|908.95|0
1651865400000|2022-05-06 19:30:00|912.07|909.67|911.7|909.3|912.67|910.27|911.7|909.3|0
1651865410000|2022-05-06 19:30:10|910.98|908.58|906.88|904.48|910.98|908.58|906.88|904.48|0
1651865420000|2022-05-06 19:30:20|907.73|905.33|907.12|904.72|907.73|905.33|907.01|904.61|0
1651865430000|2022-05-06 19:30:30|903.99|901.59|907.12|904.72|907.12|904.72|903.99|901.59|0
1651865440000|2022-05-06 19:30:40|907.84|905.44|908.09|905.69|908.09|905.69|907.12|904.72|0
1651865450000|2022-05-06 19:30:50|907.84|905.44|907.6|905.2|908.33|905.93|907.6|905.2|0
1651865460000|2022-05-06 19:31:00|906.64|904.24|905.92|903.52|906.64|904.24|905.92|903.52|0
1651865470000|2022-05-06 19:31:10|906.04|903.64|905.44|903.04|906.04|903.64|904.71|902.31|0
1651865480000|2022-05-06 19:31:20|904.47|902.07|903.03|900.63|904.47|902.07|902.3|899.9|0
1651865490000|2022-05-06 19:31:30|902.19|899.79|902.54|900.14|902.54|900.14|902.06|899.66|0
1651865500000|2022-05-06 19:31:40|902.06|899.66|901.95|899.55|902.06|899.66|901.47|899.07|0
1651865510000|2022-05-06 19:31:50|903.03|900.63|902.54|900.14|903.03|900.63|902.3|899.9|0
1651865520000|2022-05-06 19:32:00|903.03|900.63|901.58|899.18|903.03|900.63|900.86|898.46|0
1651865530000|2022-05-06 19:32:10|901.34|898.94|902.43|900.03|902.54|900.14|901.34|898.94|0
1651865540000|2022-05-06 19:32:20|902.54|900.14|902.54|900.14|902.54|900.14|902.06|899.66|0
1651865550000|2022-05-06 19:32:30|904.95|902.55|905.19|902.79|905.43|903.03|904.71|902.31|0
1651865560000|2022-05-06 19:32:40|906.88|904.48|907.84|905.44|907.84|905.44|906.88|904.48|0
1651865570000|2022-05-06 19:32:50|909.66|907.26|909.05|906.65|909.66|907.26|908.21|905.81|0
1651865580000|2022-05-06 19:33:00|907.84|905.44|907.84|905.44|908.21|905.81|907.84|905.44|0
1651865590000|2022-05-06 19:33:10|906.4|904|906.64|904.24|907.36|904.96|906.4|904|0
1651865600000|2022-05-06 19:33:20|906.52|904.12|905.92|903.52|906.52|904.12|904.95|902.55|0
1651865610000|2022-05-06 19:33:30|907.12|904.72|905.19|902.79|907.12|904.72|905.19|902.79|0
1651865620000|2022-05-06 19:33:40|905.92|903.52|905.43|903.03|905.92|903.52|905.43|903.03|0
1651865630000|2022-05-06 19:33:50|905.68|903.28|906.16|903.76|906.4|904|905.68|903.28|0
1651865640000|2022-05-06 19:34:00|905.43|903.03|904.95|902.55|905.43|903.03|904.95|902.55|0
1651865650000|2022-05-06 19:34:10|904.47|902.07|903.99|901.59|904.47|902.07|903.27|900.87|0
1651865660000|2022-05-06 19:34:20|903.51|901.11|903.03|900.63|903.51|901.11|902.54|900.14|0
1651865670000|2022-05-06 19:34:30|902.79|900.39|902.54|900.14|904.23|901.83|902.54|900.14|0
1651865680000|2022-05-06 19:34:40|902.79|900.39|903.27|900.87|903.75|901.35|902.79|900.39|0
1651865690000|2022-05-06 19:34:50|903.87|901.47|903.03|900.63|903.87|901.47|903.03|900.63|0
1651865700000|2022-05-06 19:35:00|902.06|899.66|899.9|897.5|902.3|899.9|899.9|897.5|0
1651865710000|2022-05-06 19:35:10|900.38|897.98|902.3|899.9|902.3|899.9|900.38|897.98|0
1651865720000|2022-05-06 19:35:20|901.82|899.42|901.82|899.42|901.82|899.42|899.9|897.5|0
1651865730000|2022-05-06 19:35:30|901.47|899.07|897.38|894.98|901.58|899.18|897.38|894.98|0
1651865740000|2022-05-06 19:35:40|897.73|895.33|897.13|894.73|897.73|895.33|897.13|894.73|0
1651865750000|2022-05-06 19:35:50|896.53|894.13|898.58|896.18|898.58|896.18|896.53|894.13|0
1651865760000|2022-05-06 19:36:00|898.93|896.53|900.5|898.1|902.3|899.9|898.93|896.53|0
1651865770000|2022-05-06 19:36:10|898.93|896.53|897.97|895.57|898.93|896.53|896.53|894.13|0
1651865780000|2022-05-06 19:36:20|898.45|896.05|897.73|895.33|898.69|896.29|897.73|895.33|0
1651865790000|2022-05-06 19:36:30|898.21|895.81|898.69|896.29|898.69|896.29|897.37|894.97|0
1651865800000|2022-05-06 19:36:40|899.17|896.77|899.42|897.02|899.42|897.02|899.17|896.77|0
1651865810000|2022-05-06 19:36:50|899.17|896.77|898.21|895.81|899.17|896.77|898.21|895.81|0
1651865820000|2022-05-06 19:37:00|895.81|893.41|894.85|892.45|895.81|893.41|894.85|892.45|0
1651865830000|2022-05-06 19:37:10|895.33|892.93|893.16|890.76|895.57|893.17|893.16|890.76|0
1651865840000|2022-05-06 19:37:20|892.68|890.28|893.88|891.48|893.88|891.48|892.44|890.04|0
1651865850000|2022-05-06 19:37:30|894.12|891.72|894.12|891.72|894.12|891.72|893.64|891.24|0
1651865860000|2022-05-06 19:37:40|894.85|892.45|893.64|891.24|894.85|892.45|893.16|890.76|0
1651865870000|2022-05-06 19:37:50|893.16|890.76|892.92|890.52|893.16|890.76|892.68|890.28|0
1651865880000|2022-05-06 19:38:00|890.52|888.12|890.04|887.64|890.88|888.48|890.04|887.64|0
1651865890000|2022-05-06 19:38:10|888.6|886.2|887.88|885.48|888.6|886.2|887.88|885.48|0
1651865900000|2022-05-06 19:38:20|885.48|883.08|887.4|885|887.4|885|885.48|883.08|0
1651865910000|2022-05-06 19:38:30|885.96|883.56|883.92|881.52|885.96|883.56|882.6|880.2|0
1651865920000|2022-05-06 19:38:40|883.8|881.4|883.8|881.4|884.04|881.64|883.56|881.16|0
1651865930000|2022-05-06 19:38:50|884.04|881.64|882.84|880.44|884.04|881.64|882.84|880.44|0
1651865940000|2022-05-06 19:39:00|882.12|879.72|882.6|880.2|882.6|880.2|880.92|878.52|0
1651865950000|2022-05-06 19:39:10|883.32|880.92|882.84|880.44|885.84|883.44|882.84|880.44|0
1651865960000|2022-05-06 19:39:20|884.28|881.88|884.04|881.64|886.2|883.8|884.04|881.64|0
1651865970000|2022-05-06 19:39:30|884.16|881.76|883.08|880.68|885.48|883.08|883.08|880.68|0
1651865980000|2022-05-06 19:39:40|883.56|881.16|885|882.6|885|882.6|883.56|881.16|0
1651865990000|2022-05-06 19:39:50|883.8|881.4|880.92|878.52|883.8|881.4|880.2|877.8|0
1651866000000|2022-05-06 19:40:00|880.33|877.93|881.4|879|881.4|879|880.33|877.93|0
1651866010000|2022-05-06 19:40:10|882.36|879.96|880.81|878.41|883.08|880.68|880.81|878.41|0
1651866020000|2022-05-06 19:40:20|881.88|879.48|880.92|878.52|881.88|879.48|880.2|877.8|0
1651866030000|2022-05-06 19:40:30|881.16|878.76|878.76|876.36|881.16|878.76|878.76|876.36|0
1651866040000|2022-05-06 19:40:40|879|876.6|880.44|878.04|880.44|878.04|879|876.6|0
1651866050000|2022-05-06 19:40:50|880.68|878.28|881.88|879.48|882.48|880.08|880.68|878.28|0
1651866060000|2022-05-06 19:41:00|884.28|881.88|885|882.6|885.24|882.84|884.28|881.88|0
1651866070000|2022-05-06 19:41:10|885.48|883.08|886.2|883.8|886.2|883.8|885.48|883.08|0
1651866080000|2022-05-06 19:41:20|886.68|884.28|884.04|881.64|886.68|884.28|884.04|881.64|0
1651866090000|2022-05-06 19:41:30|882.6|880.2|883.8|881.4|883.8|881.4|882.6|880.2|0
1651866100000|2022-05-06 19:41:40|884.64|882.24|884.16|881.76|884.64|882.24|884.04|881.64|0
1651866110000|2022-05-06 19:41:50|884.76|882.36|883.32|880.92|885|882.6|883.32|880.92|0
1651866120000|2022-05-06 19:42:00|882.36|879.96|883.44|881.04|883.56|881.16|882.36|879.96|0
1651866130000|2022-05-06 19:42:10|885.24|882.84|882.36|879.96|885.24|882.84|882.36|879.96|0
1651866140000|2022-05-06 19:42:20|883.08|880.68|885.48|883.08|885.48|883.08|883.08|880.68|0
1651866150000|2022-05-06 19:42:30|885.24|882.84|884.28|881.88|885.24|882.84|884.28|881.88|0
1651866160000|2022-05-06 19:42:40|883.68|881.28|884.04|881.64|884.28|881.88|883.68|881.28|0
1651866170000|2022-05-06 19:42:50|885.72|883.32|885.72|883.32|885.96|883.56|885.48|883.08|0
1651866180000|2022-05-06 19:43:00|885.96|883.56|887.88|885.48|887.88|885.48|885.96|883.56|0
1651866190000|2022-05-06 19:43:10|887.4|885|889.08|886.68|889.08|886.68|887.4|885|0
1651866200000|2022-05-06 19:43:20|887.4|885|888.72|886.32|888.84|886.44|887.4|885|0
1651866210000|2022-05-06 19:43:30|888.36|885.96|889.08|886.68|889.08|886.68|888.12|885.72|0
1651866220000|2022-05-06 19:43:40|888.6|886.2|888.36|885.96|890.4|888|888.36|885.96|0
1651866230000|2022-05-06 19:43:50|888.96|886.56|886.44|884.04|888.96|886.56|886.32|883.92|0
1651866240000|2022-05-06 19:44:00|887.64|885.24|886.92|884.52|888.84|886.44|886.92|884.52|0
1651866250000|2022-05-06 19:44:10|886.68|884.28|885.96|883.56|886.68|884.28|884.88|882.48|0
1651866260000|2022-05-06 19:44:20|885.48|883.08|883.32|880.92|885.48|883.08|883.32|880.92|0
1651866270000|2022-05-06 19:44:30|882.84|880.44|885|882.6|885|882.6|882.84|880.44|0
1651866280000|2022-05-06 19:44:40|884.76|882.36|885.48|883.08|885.48|883.08|884.64|882.24|0
1651866290000|2022-05-06 19:44:50|886.68|884.28|888.6|886.2|888.84|886.44|886.68|884.28|0
1651866300000|2022-05-06 19:45:00|887.4|885|887.64|885.24|887.64|885.24|886.68|884.28|0
1651866310000|2022-05-06 19:45:10|888.12|885.72|890.76|888.36|890.76|888.36|888.12|885.72|0
1651866320000|2022-05-06 19:45:20|891.48|889.08|891.12|888.72|891.96|889.56|891.12|888.72|0
1651866330000|2022-05-06 19:45:30|889.8|887.4|891.72|889.32|891.72|889.32|889.8|887.4|0
1651866340000|2022-05-06 19:45:40|890.28|887.88|890.28|887.88|890.28|887.88|889.56|887.16|0
1651866350000|2022-05-06 19:45:50|890.04|887.64|889.08|886.68|890.04|887.64|887.88|885.48|0
1651866360000|2022-05-06 19:46:00|889.56|887.16|885.24|882.84|889.56|887.16|885.24|882.84|0
1651866370000|2022-05-06 19:46:10|884.76|882.36|883.44|881.04|884.76|882.36|883.44|881.04|0
1651866380000|2022-05-06 19:46:20|883.08|880.68|879.72|877.32|883.08|880.68|879.72|877.32|0
1651866390000|2022-05-06 19:46:30|879.85|877.45|879|876.6|879.85|877.45|877.69|875.29|0
1651866400000|2022-05-06 19:46:40|878.76|876.36|880.92|878.52|880.92|878.52|877.33|874.93|0
1651866410000|2022-05-06 19:46:50|881.16|878.76|880.44|878.04|881.16|878.76|880.44|878.04|0
1651866420000|2022-05-06 19:47:00|880.2|877.8|881.64|879.24|882.6|880.2|880.2|877.8|0
1651866430000|2022-05-06 19:47:10|879.96|877.56|879.96|877.56|882|879.6|879.96|877.56|0
1651866440000|2022-05-06 19:47:20|879.37|876.97|880.68|878.28|880.68|878.28|879.37|876.97|0
1651866450000|2022-05-06 19:47:30|881.05|878.65|882.6|880.2|883.08|880.68|881.05|878.65|0
1651866460000|2022-05-06 19:47:40|881.88|879.48|879.48|877.08|881.88|879.48|879.48|877.08|0
1651866470000|2022-05-06 19:47:50|881.4|879|879|876.6|881.64|879.24|879|876.6|0
1651866480000|2022-05-06 19:48:00|878.41|876.01|878.41|876.01|879.24|876.84|878.41|876.01|0
1651866490000|2022-05-06 19:48:10|878.52|876.12|876.13|873.73|878.52|876.12|875.89|873.49|0
1651866500000|2022-05-06 19:48:20|875.89|873.49|876.37|873.97|876.37|873.97|875.65|873.25|0
1651866510000|2022-05-06 19:48:30|875.3|872.9|875.41|873.01|875.65|873.25|875.3|872.9|0
1651866520000|2022-05-06 19:48:40|875.17|872.77|874.93|872.53|875.17|872.77|874.69|872.29|0
1651866530000|2022-05-06 19:48:50|875.17|872.77|875.89|873.49|876.97|874.57|875.17|872.77|0
1651866540000|2022-05-06 19:49:00|874.45|872.05|874.93|872.53|875.17|872.77|873.97|871.57|0
1651866550000|2022-05-06 19:49:10|874.45|872.05|876.37|873.97|876.37|873.97|874.45|872.05|0
1651866560000|2022-05-06 19:49:20|876.13|873.73|877.81|875.41|877.81|875.41|876.13|873.73|0
1651866570000|2022-05-06 19:49:30|880.44|878.04|881.16|878.76|881.64|879.24|880.44|878.04|0
1651866580000|2022-05-06 19:49:40|881.52|879.12|880.68|878.28|881.52|879.12|880.44|878.04|0
1651866590000|2022-05-06 19:49:50|879.72|877.32|879.24|876.84|879.72|877.32|878.28|875.88|0
1651866600000|2022-05-06 19:50:00|879.72|877.32|874.93|872.53|879.72|877.32|874.93|872.53|0
1651866610000|2022-05-06 19:50:10|877.09|874.69|875.41|873.01|877.09|874.69|875.41|873.01|0
1651866620000|2022-05-06 19:50:20|873.02|870.62|871.34|868.94|873.02|870.62|871.34|868.94|0
1651866630000|2022-05-06 19:50:30|870.86|868.46|872.06|869.66|872.06|869.66|870.03|867.63|0
1651866640000|2022-05-06 19:50:40|873.38|870.98|873.62|871.22|874.1|871.7|873.26|870.86|0
1651866650000|2022-05-06 19:50:50|875.89|873.49|875.17|872.77|876.25|873.85|875.17|872.77|0
1651866660000|2022-05-06 19:51:00|874.82|872.42|875.06|872.66|875.53|873.13|874.45|872.05|0
1651866670000|2022-05-06 19:51:10|875.77|873.37|874.45|872.05|875.77|873.37|874.45|872.05|0
1651866680000|2022-05-06 19:51:20|874.69|872.29|878.04|875.64|878.04|875.64|874.69|872.29|0
1651866690000|2022-05-06 19:51:30|877.81|875.41|881.52|879.12|881.52|879.12|877.81|875.41|0
1651866700000|2022-05-06 19:51:40|881.64|879.24|880.92|878.52|881.88|879.48|880.92|878.52|0
1651866710000|2022-05-06 19:51:50|880.68|878.28|881.4|879|881.76|879.36|880.68|878.28|0
1651866720000|2022-05-06 19:52:00|882.6|880.2|882.6|880.2|883.32|880.92|881.88|879.48|0
1651866730000|2022-05-06 19:52:10|883.32|880.92|881.16|878.76|883.32|880.92|881.16|878.76|0
1651866740000|2022-05-06 19:52:20|882.84|880.44|882.84|880.44|883.08|880.68|882.84|880.44|0
1651866750000|2022-05-06 19:52:30|882.12|879.72|881.4|879|882.12|879.72|880.68|878.28|0
1651866760000|2022-05-06 19:52:40|881.64|879.24|882.24|879.84|882.24|879.84|881.64|879.24|0
1651866770000|2022-05-06 19:52:50|882.72|880.32|882.36|879.96|882.84|880.44|882.36|879.96|0
1651866780000|2022-05-06 19:53:00|881.4|879|884.04|881.64|884.04|881.64|881.4|879|0
1651866790000|2022-05-06 19:53:10|883.56|881.16|883.8|881.4|883.8|881.4|883.56|881.16|0
1651866800000|2022-05-06 19:53:20|883.44|881.04|882.6|880.2|883.44|881.04|881.88|879.48|0
1651866810000|2022-05-06 19:53:30|882.12|879.72|881.64|879.24|882.12|879.72|881.64|879.24|0
1651866820000|2022-05-06 19:53:40|881.16|878.76|882.12|879.72|882.12|879.72|881.16|878.76|0
1651866830000|2022-05-06 19:53:50|882.36|879.96|883.32|880.92|883.32|880.92|882.36|879.96|0
1651866840000|2022-05-06 19:54:00|882.6|880.2|882.84|880.44|882.84|880.44|882.6|880.2|0
1651866850000|2022-05-06 19:54:10|882.96|880.56|882.36|879.96|883.2|880.8|882.12|879.72|0
1651866860000|2022-05-06 19:54:20|883.08|880.68|881.88|879.48|883.08|880.68|881.88|879.48|0
1651866870000|2022-05-06 19:54:30|882.12|879.72|880.92|878.52|882.12|879.72|880.92|878.52|0
1651866880000|2022-05-06 19:54:40|881.76|879.36|882.84|880.44|883.8|881.4|881.76|879.36|0
1651866890000|2022-05-06 19:54:50|884.28|881.88|884.52|882.12|884.52|882.12|882.36|879.96|0
1651866900000|2022-05-06 19:55:00|885.12|882.72|883.56|881.16|885.12|882.72|883.56|881.16|0
1651866910000|2022-05-06 19:55:10|884.76|882.36|889.08|886.68|889.08|886.68|884.76|882.36|0
1651866920000|2022-05-06 19:55:20|889.8|887.4|889.32|886.92|889.8|887.4|889.08|886.68|0
1651866930000|2022-05-06 19:55:30|888.72|886.32|887.4|885|888.72|886.32|887.4|885|0
1651866940000|2022-05-06 19:55:40|888.6|886.2|888.6|886.2|889.2|886.8|888.6|886.2|0
1651866950000|2022-05-06 19:55:50|886.68|884.28|885.96|883.56|886.68|884.28|885.48|883.08|0
1651866960000|2022-05-06 19:56:00|885.72|883.32|887.28|884.88|887.28|884.88|885.6|883.2|0
1651866970000|2022-05-06 19:56:10|887.16|884.76|886.68|884.28|887.16|884.76|886.68|884.28|0
1651866980000|2022-05-06 19:56:20|888.12|885.72|887.88|885.48|888.12|885.72|887.88|885.48|0
1651866990000|2022-05-06 19:56:30|887.76|885.36|886.2|883.8|887.88|885.48|886.2|883.8|0
1651867000000|2022-05-06 19:56:40|885.96|883.56|885.48|883.08|886.2|883.8|885.48|883.08|0
1651867010000|2022-05-06 19:56:50|884.76|882.36|886.92|884.52|886.92|884.52|884.76|882.36|0
1651867020000|2022-05-06 19:57:00|887.04|884.64|887.64|885.24|887.64|885.24|887.04|884.64|0
1651867030000|2022-05-06 19:57:10|887.88|885.48|886.92|884.52|887.88|885.48|886.92|884.52|0
1651867040000|2022-05-06 19:57:20|886.68|884.28|884.52|882.12|886.68|884.28|884.04|881.64|0
1651867050000|2022-05-06 19:57:30|884.28|881.88|885|882.6|885|882.6|884.28|881.88|0
1651867060000|2022-05-06 19:57:40|884.88|882.48|883.8|881.4|884.88|882.48|883.8|881.4|0
1651867070000|2022-05-06 19:57:50|883.56|881.16|884.28|881.88|884.28|881.88|883.56|881.16|0
1651867080000|2022-05-06 19:58:00|883.8|881.4|884.04|881.64|885.72|883.32|883.8|881.4|0
1651867090000|2022-05-06 19:58:10|884.76|882.36|885.96|883.56|885.96|883.56|883.8|881.4|0
1651867100000|2022-05-06 19:58:20|884.76|882.36|883.8|881.4|884.76|882.36|883.8|881.4|0
1651867110000|2022-05-06 19:58:30|884.04|881.64|884.76|882.36|885.24|882.84|884.04|881.64|0
1651867120000|2022-05-06 19:58:40|882.84|880.44|882.84|880.44|882.84|880.44|882.84|880.44|0
1651867130000|2022-05-06 19:58:50|881.88|879.48|883.8|881.4|883.8|881.4|881.88|879.48|0
1651867140000|2022-05-06 19:59:00|884.28|881.88|883.8|881.4|884.28|881.88|883.8|881.4|0
1651867150000|2022-05-06 19:59:10|885.24|882.84|883.8|881.4|885.36|882.96|883.8|881.4|0
1651867160000|2022-05-06 19:59:20|883.68|881.28|882.84|880.44|884.28|881.88|882.84|880.44|0
1651867170000|2022-05-06 19:59:30|883.32|880.92|885.24|882.84|885.24|882.84|883.32|880.92|0
1651867180000|2022-05-06 19:59:40|885.36|882.96|885.48|883.08|886.2|883.8|885.36|882.96|0
1651867190000|2022-05-06 19:59:50|885|882.6|884.76|882.36|885.24|882.84|884.28|881.88|0
1651867210000|2022-05-06 20:00:10|887.28|884.88|888.84|886.44|888.84|886.44|887.28|884.88|0
1651867220000|2022-05-06 20:00:20|888.36|885.96|888.12|885.72|888.36|885.96|888.12|885.72|0
1651867230000|2022-05-06 20:00:30|887.64|885.24|887.16|884.76|887.64|885.24|886.92|884.52|0
1651867240000|2022-05-06 20:00:40|887.4|885|887.76|885.36|887.76|885.36|887.16|884.76|0
1651867250000|2022-05-06 20:00:50|888.12|885.72|887.88|885.48|888.12|885.72|887.64|885.24|0
1651867260000|2022-05-06 20:01:00|888.36|885.96|889.08|886.68|889.32|886.92|888.36|885.96|0
1651867270000|2022-05-06 20:01:10|890.04|887.64|889.8|887.4|890.04|887.64|889.56|887.16|0
1651867280000|2022-05-06 20:01:20|889.56|887.16|889.56|887.16|889.56|887.16|889.56|887.16|0
1651867290000|2022-05-06 20:01:30|889.32|886.92|890.04|887.64|890.28|887.88|889.32|886.92|0
1651867300000|2022-05-06 20:01:40|890.64|888.24|890.52|888.12|890.64|888.24|890.28|887.88|0
1651867310000|2022-05-06 20:01:50|890.28|887.88|889.44|887.04|890.28|887.88|889.32|886.92|0
1651867320000|2022-05-06 20:02:00|889.56|887.16|890.52|888.12|890.52|888.12|889.56|887.16|0
1651867330000|2022-05-06 20:02:10|890.64|888.24|891.24|888.84|891.24|888.84|890.64|888.24|0
1651867340000|2022-05-06 20:02:20|891.48|889.08|890.52|888.12|891.48|889.08|890.52|888.12|0
1651867350000|2022-05-06 20:02:30|891|888.6|891.24|888.84|891.24|888.84|890.76|888.36|0
1651867360000|2022-05-06 20:02:40|890.76|888.36|891.72|889.32|891.72|889.32|890.76|888.36|0
1651867370000|2022-05-06 20:02:50|891.48|889.08|891.72|889.32|891.72|889.32|891.48|889.08|0
1651867380000|2022-05-06 20:03:00|892.2|889.8|892.68|890.28|892.68|890.28|892.2|889.8|0
1651867390000|2022-05-06 20:03:10|892.92|890.52|893.16|890.76|893.16|890.76|892.92|890.52|0
1651867400000|2022-05-06 20:03:20|893.64|891.24|892.92|890.52|893.64|891.24|892.92|890.52|0
1651867410000|2022-05-06 20:03:30|892.68|890.28|893.16|890.76|893.16|890.76|892.68|890.28|0
1651867420000|2022-05-06 20:03:40|893.4|891|893.4|891|893.64|891.24|893.4|891|0
1651867430000|2022-05-06 20:03:50|893.64|891.24|893.4|891|893.64|891.24|893.4|891|0
1651867440000|2022-05-06 20:04:00|893.16|890.76|893.16|890.76|893.16|890.76|893.16|890.76|0
1651867450000|2022-05-06 20:04:10|892.92|890.52|892.92|890.52|892.92|890.52|892.44|890.04|0
1651867460000|2022-05-06 20:04:20|892.68|890.28|893.4|891|893.4|891|892.68|890.28|0
1651867470000|2022-05-06 20:04:30|893.64|891.24|893.16|890.76|893.64|891.24|893.16|890.76|0
1651867480000|2022-05-06 20:04:40|893.64|891.24|893.77|891.37|893.88|891.48|893.64|891.24|0
1651867490000|2022-05-06 20:04:50|895.21|892.81|895.69|893.29|895.69|893.29|894.84|892.44|0
1651867500000|2022-05-06 20:05:00|895.93|893.53|895.56|893.16|895.93|893.53|894.84|892.44|0
1651867510000|2022-05-06 20:05:10|895.32|892.92|894.36|891.96|895.32|892.92|894.36|891.96|0
1651867520000|2022-05-06 20:05:20|894.73|892.33|894.49|892.09|894.73|892.33|894.49|892.09|0
1651867530000|2022-05-06 20:05:30|894.36|891.96|895.56|893.16|895.56|893.16|894.36|891.96|0
1651867540000|2022-05-06 20:05:40|895.32|892.92|894.36|891.96|895.32|892.92|894.36|891.96|0
1651867550000|2022-05-06 20:05:50|895.32|892.92|895.32|892.92|895.32|892.92|895.08|892.68|0
1651867560000|2022-05-06 20:06:00|895.21|892.81|896.29|893.89|896.29|893.89|895.21|892.81|0
1651867570000|2022-05-06 20:06:10|896.53|894.13|895.8|893.4|896.53|894.13|895.8|893.4|0
1651867580000|2022-05-06 20:06:20|896.17|893.77|896.04|893.64|897.01|894.61|896.04|893.64|0
1651867590000|2022-05-06 20:06:30|896.53|894.13|897.01|894.61|897.25|894.85|896.53|894.13|0
1651867600000|2022-05-06 20:06:40|896.77|894.37|896.29|893.89|896.77|894.37|896.29|893.89|0
1651867610000|2022-05-06 20:06:50|896.28|893.88|895.32|892.92|896.28|893.88|895.32|892.92|0
1651867620000|2022-05-06 20:07:00|895.69|893.29|895.08|892.68|895.69|893.29|895.08|892.68|0
1651867630000|2022-05-06 20:07:10|894.36|891.96|894.84|892.44|894.84|892.44|894.36|891.96|0
1651867640000|2022-05-06 20:07:20|894.6|892.2|894.84|892.44|894.84|892.44|894.36|891.96|0
1651867650000|2022-05-06 20:07:30|894.25|891.85|894.12|891.72|894.25|891.85|894.12|891.72|0
1651867660000|2022-05-06 20:07:40|893.88|891.48|893.04|890.64|893.88|891.48|893.04|890.64|0
1651867670000|2022-05-06 20:07:50|892.92|890.52|892.68|890.28|892.92|890.52|892.44|890.04|0
1651867680000|2022-05-06 20:08:00|891.68|889.28|891.2|888.8|891.68|889.28|891.2|888.8|0
1651867690000|2022-05-06 20:08:10|890.96|888.56|892.53|890.13|892.65|890.25|890.96|888.56|0
1651867700000|2022-05-06 20:08:20|892.52|890.12|892.04|889.64|892.52|890.12|891.8|889.4|0
1651867710000|2022-05-06 20:08:30|891.2|888.8|891.07|888.67|891.2|888.8|891.07|888.67|0
1651867720000|2022-05-06 20:08:40|891.8|889.4|892.04|889.64|892.04|889.64|891.8|889.4|0
1651867730000|2022-05-06 20:08:50|892.46|890.06|893.43|891.03|893.43|891.03|892.46|890.06|0
1651867740000|2022-05-06 20:09:00|892.95|890.55|891.74|889.34|892.95|890.55|891.74|889.34|0
1651867750000|2022-05-06 20:09:10|892.22|889.82|892.71|890.31|892.71|890.31|892.22|889.82|0
1651867760000|2022-05-06 20:09:20|892.95|890.55|892.71|890.31|892.95|890.55|892.71|890.31|0
1651867770000|2022-05-06 20:09:30|892.95|890.55|893.19|890.79|893.19|890.79|892.95|890.55|0
1651867780000|2022-05-06 20:09:40|893.43|891.03|893.67|891.27|893.67|891.27|893.19|890.79|0
1651867790000|2022-05-06 20:09:50|893.19|890.79|892.71|890.31|893.19|890.79|892.71|890.31|0
1651867800000|2022-05-06 20:10:00|892.46|890.06|893.19|890.79|893.19|890.79|892.46|890.06|0
1651867810000|2022-05-06 20:10:10|892.95|890.55|893.19|890.79|893.19|890.79|892.95|890.55|0
1651867820000|2022-05-06 20:10:20|893.56|891.16|893.19|890.79|893.56|891.16|892.95|890.55|0
1651867830000|2022-05-06 20:10:30|892.95|890.55|892.95|890.55|892.95|890.55|892.95|890.55|0
1651867840000|2022-05-06 20:10:40|892.71|890.31|892.46|890.06|892.71|890.31|892.46|890.06|0
1651867850000|2022-05-06 20:10:50|892.71|890.31|892.95|890.55|893.19|890.79|892.71|890.31|0
1651867860000|2022-05-06 20:11:00|893.19|890.79|892.71|890.31|893.19|890.79|892.71|890.31|0
1651867870000|2022-05-06 20:11:10|893.19|890.79|893.67|891.27|893.67|891.27|893.19|890.79|0
1651867880000|2022-05-06 20:11:20|893.43|891.03|893.31|890.91|893.43|891.03|893.19|890.79|0
1651867890000|2022-05-06 20:11:30|893.43|891.03|893.07|890.67|893.43|891.03|893.07|890.67|0
1651867900000|2022-05-06 20:11:40|892.95|890.55|892.59|890.19|893.19|890.79|892.59|890.19|0
1651867910000|2022-05-06 20:11:50|893.19|890.79|892.95|890.55|893.19|890.79|892.95|890.55|0
1651867920000|2022-05-06 20:12:00|893.43|891.03|892.95|890.55|893.43|891.03|892.95|890.55|0
1651867930000|2022-05-06 20:12:10|892.71|890.31|892.71|890.31|892.83|890.43|892.71|890.31|0
1651867940000|2022-05-06 20:12:20|892.95|890.55|892.46|890.06|892.95|890.55|892.46|890.06|0
1651867950000|2022-05-06 20:12:30|892.59|890.19|892.71|890.31|892.71|890.31|892.46|890.06|0
1651867960000|2022-05-06 20:12:40|892.59|890.19|892.95|890.55|892.95|890.55|892.59|890.19|0
1651867970000|2022-05-06 20:12:50|892.71|890.31|892.95|890.55|892.95|890.55|892.46|890.06|0
1651867980000|2022-05-06 20:13:00|893.91|891.51|893.43|891.03|893.91|891.51|893.43|891.03|0
1651867990000|2022-05-06 20:13:10|893.8|891.4|894.16|891.76|894.16|891.76|893.8|891.4|0
1651868000000|2022-05-06 20:13:20|893.91|891.51|893.91|891.51|893.91|891.51|893.91|891.51|0
1651868010000|2022-05-06 20:13:30|894.16|891.76|894.64|892.24|894.64|892.24|894.16|891.76|0
1651868020000|2022-05-06 20:13:40|894.4|892|894.88|892.48|895.12|892.72|894.4|892|0
1651868030000|2022-05-06 20:13:50|894.64|892.24|895.36|892.96|895.36|892.96|894.64|892.24|0
1651868040000|2022-05-06 20:14:00|895.61|893.21|896.09|893.69|896.09|893.69|895.36|892.96|0
1651868050000|2022-05-06 20:14:10|896.57|894.17|896.7|894.3|896.7|894.3|896.33|893.93|0
1651868060000|2022-05-06 20:14:20|896.81|894.41|897.78|895.38|897.78|895.38|896.81|894.41|0
1651868070000|2022-05-06 20:14:30|897.3|894.9|897.3|894.9|897.78|895.38|897.06|894.66|0
1651868080000|2022-05-06 20:14:40|897.54|895.14|897.78|895.38|897.78|895.38|897.54|895.14|0
1651868090000|2022-05-06 20:14:50|897.67|895.27|897.3|894.9|897.67|895.27|897.06|894.66|0
1651868110000|2022-05-06 20:15:10|897.01|894.21|897.14|894.34|897.14|894.34|897.01|894.21|0
1652079900000|2022-05-09 07:05:00|915.29|912.89|915.9|913.5|916.02|913.62|915.29|912.89|0
1652079910000|2022-05-09 07:05:10|915.77|913.37|915.53|913.13|915.77|913.37|915.29|912.89|0
1652079920000|2022-05-09 07:05:20|915.9|913.5|916.63|914.23|916.63|914.23|915.9|913.5|0
1652079930000|2022-05-09 07:05:30|917.11|914.71|917.72|915.32|917.72|915.32|917.11|914.71|0
1652079940000|2022-05-09 07:05:40|917.23|914.83|917.11|914.71|917.23|914.83|916.87|914.47|0
1652079950000|2022-05-09 07:05:50|917.47|915.07|918.44|916.04|918.44|916.04|917.47|915.07|0
1652079960000|2022-05-09 07:06:00|917.96|915.56|918.44|916.04|918.44|916.04|917.96|915.56|0
1652079970000|2022-05-09 07:06:10|917.96|915.56|916.99|914.59|917.96|915.56|916.99|914.59|0
1652079980000|2022-05-09 07:06:20|916.75|914.35|916.99|914.59|916.99|914.59|916.5|914.1|0
1652079990000|2022-05-09 07:06:30|916.75|914.35|916.99|914.59|916.99|914.59|916.5|914.1|0
1652080000000|2022-05-09 07:06:40|917.23|914.83|917.6|915.2|917.72|915.32|917.23|914.83|0
1652080010000|2022-05-09 07:06:50|917.96|915.56|918.08|915.68|918.2|915.8|917.96|915.56|0
1652080020000|2022-05-09 07:07:00|917.96|915.56|918.44|916.04|918.44|916.04|917.96|915.56|0
1652080030000|2022-05-09 07:07:10|918.57|916.17|918.2|915.8|918.57|916.17|918.2|915.8|0
1652080040000|2022-05-09 07:07:20|917.72|915.32|916.02|913.62|917.72|915.32|916.02|913.62|0
1652080050000|2022-05-09 07:07:30|915.77|913.37|915.77|913.37|916.14|913.74|915.29|912.89|0
1652080060000|2022-05-09 07:07:40|916.26|913.86|915.77|913.37|916.26|913.86|915.77|913.37|0
1652080070000|2022-05-09 07:07:50|914.8|912.4|914.56|912.16|914.8|912.4|914.2|911.8|0
1652080080000|2022-05-09 07:08:00|914.8|912.4|914.56|912.16|914.8|912.4|914.56|912.16|0
1652080090000|2022-05-09 07:08:10|914.69|912.29|914.69|912.29|914.8|912.4|914.69|912.29|0
1652080100000|2022-05-09 07:08:20|914.8|912.4|914.8|912.4|914.8|912.4|914.69|912.29|0
1652080110000|2022-05-09 07:08:30|914.69|912.29|914.8|912.4|914.93|912.53|914.56|912.16|0
1652080120000|2022-05-09 07:08:40|915.05|912.65|914.69|912.29|915.05|912.65|914.69|912.29|0
1652080130000|2022-05-09 07:08:50|914.56|912.16|915.05|912.65|915.05|912.65|914.56|912.16|0
1652080140000|2022-05-09 07:09:00|915.42|913.02|914.8|912.4|915.42|913.02|914.8|912.4|0
1652080150000|2022-05-09 07:09:10|914.93|912.53|915.05|912.65|915.05|912.65|914.69|912.29|0
1652080160000|2022-05-09 07:09:20|914.93|912.53|913.59|911.19|914.93|912.53|913.59|911.19|0
1652080170000|2022-05-09 07:09:30|913.83|911.43|913.83|911.43|914.08|911.68|913.83|911.43|0
1652080180000|2022-05-09 07:09:40|913.96|911.56|913.96|911.56|913.96|911.56|913.83|911.43|0
1652080190000|2022-05-09 07:09:50|914.32|911.92|914.45|912.05|914.56|912.16|914.32|911.92|0
1652080200000|2022-05-09 07:10:00|914.2|911.8|914.2|911.8|914.32|911.92|914.2|911.8|0
1652080210000|2022-05-09 07:10:10|913.72|911.32|914.08|911.68|914.08|911.68|913.59|911.19|0
1652080220000|2022-05-09 07:10:20|913.59|911.19|912.86|910.46|913.59|911.19|912.86|910.46|0
1652080230000|2022-05-09 07:10:30|911.17|908.77|911.17|908.77|911.41|909.01|911.17|908.77|0
1652080240000|2022-05-09 07:10:40|910.93|908.53|910.93|908.53|910.93|908.53|910.2|907.8|0
1652080250000|2022-05-09 07:10:50|911.17|908.77|910.44|908.04|911.17|908.77|910.44|908.04|0
1652080260000|2022-05-09 07:11:00|910.57|908.17|910.68|908.28|910.92|908.52|910.57|908.17|0
1652080270000|2022-05-09 07:11:10|910.32|907.92|910.32|907.92|910.44|908.04|910.32|907.92|0
1652080280000|2022-05-09 07:11:20|910.68|908.28|909.47|907.07|910.68|908.28|909.47|907.07|0
1652080290000|2022-05-09 07:11:30|909.84|907.44|910.44|908.04|910.44|908.04|909.84|907.44|0
1652080300000|2022-05-09 07:11:40|910.68|908.28|910.81|908.41|910.81|908.41|910.32|907.92|0
1652080310000|2022-05-09 07:11:50|910.92|908.52|910.44|908.04|910.92|908.52|910.44|908.04|0
1652080320000|2022-05-09 07:12:00|910.2|907.8|910.44|908.04|910.44|908.04|910.2|907.8|0
1652080330000|2022-05-09 07:12:10|910.68|908.28|910.68|908.28|910.68|908.28|910.2|907.8|0
1652080340000|2022-05-09 07:12:20|910.44|908.04|910.2|907.8|910.44|908.04|909.47|907.07|0
1652080350000|2022-05-09 07:12:30|910.44|908.04|910.57|908.17|910.57|908.17|910.44|908.04|0
1652080360000|2022-05-09 07:12:40|910.68|908.28|910.92|908.52|910.92|908.52|910.44|908.04|0
1652080370000|2022-05-09 07:12:50|910.68|908.28|910.81|908.41|910.81|908.41|910.44|908.04|0
1652080380000|2022-05-09 07:13:00|910.92|908.52|910.81|908.41|910.92|908.52|910.81|908.41|0
1652080390000|2022-05-09 07:13:10|910.44|908.04|909.84|907.44|910.44|908.04|909.84|907.44|0
1652080400000|2022-05-09 07:13:20|910.08|907.68|910.2|907.8|910.32|907.92|909.84|907.44|0
1652080410000|2022-05-09 07:13:30|909.71|907.31|909.47|907.07|909.71|907.31|909.35|906.95|0
1652080420000|2022-05-09 07:13:40|909.96|907.56|910.44|908.04|910.44|908.04|909.96|907.56|0
1652080430000|2022-05-09 07:13:50|910.68|908.28|910.08|907.68|910.68|908.28|910.08|907.68|0
1652080440000|2022-05-09 07:14:00|910.32|907.92|910.57|908.17|910.68|908.28|910.32|907.92|0
1652080450000|2022-05-09 07:14:10|910.68|908.28|910.32|907.92|910.68|908.28|910.32|907.92|0
1652080460000|2022-05-09 07:14:20|909.96|907.56|910.32|907.92|910.32|907.92|909.96|907.56|0
1652080470000|2022-05-09 07:14:30|910.08|907.68|910.08|907.68|910.08|907.68|909.96|907.56|0
1652080480000|2022-05-09 07:14:40|909.96|907.56|910.2|907.8|910.2|907.8|909.96|907.56|0
1652080490000|2022-05-09 07:14:50|910.08|907.68|909.96|907.56|910.44|908.04|909.96|907.56|0
1652080500000|2022-05-09 07:15:00|910.08|907.68|909.84|907.44|910.08|907.68|909.84|907.44|0
1652080510000|2022-05-09 07:15:10|910.08|907.68|910.08|907.68|910.08|907.68|909.96|907.56|0
1652080520000|2022-05-09 07:15:20|909.6|907.2|909.96|907.56|909.96|907.56|908.99|906.59|0
1652080530000|2022-05-09 07:15:30|910.68|908.28|910.81|908.41|910.81|908.41|909.96|907.56|0
1652080540000|2022-05-09 07:15:40|911.17|908.77|912.14|909.74|912.14|909.74|911.17|908.77|0
1652080550000|2022-05-09 07:15:50|912.62|910.22|912.62|910.22|912.62|910.22|912.51|910.11|0
1652080560000|2022-05-09 07:16:00|912.14|909.74|912.86|910.46|912.86|910.46|911.78|909.38|0
1652080570000|2022-05-09 07:16:10|913.59|911.19|914.32|911.92|914.32|911.92|913.59|911.19|0
1652080580000|2022-05-09 07:16:20|914.56|912.16|915.05|912.65|915.05|912.65|914.56|912.16|0
1652080590000|2022-05-09 07:16:30|914.8|912.4|915.05|912.65|915.17|912.77|914.56|912.16|0
1652080600000|2022-05-09 07:16:40|915.29|912.89|916.14|913.74|916.14|913.74|915.29|912.89|0
1652080610000|2022-05-09 07:16:50|915.53|913.13|913.35|910.95|915.53|913.13|913.35|910.95|0
1652080620000|2022-05-09 07:17:00|914.32|911.92|915.41|913.01|915.41|913.01|914.32|911.92|0
1652080630000|2022-05-09 07:17:10|915.66|913.26|915.53|913.13|915.66|913.26|915.53|913.13|0
1652080640000|2022-05-09 07:17:20|915.77|913.37|915.77|913.37|915.77|913.37|915.41|913.01|0
1652080650000|2022-05-09 07:17:30|916.14|913.74|916.39|913.99|916.5|914.1|916.14|913.74|0
1652080660000|2022-05-09 07:17:40|916.26|913.86|915.77|913.37|916.74|914.34|915.77|913.37|0
1652080670000|2022-05-09 07:17:50|915.29|912.89|916.02|913.62|916.02|913.62|915.29|912.89|0
1652080680000|2022-05-09 07:18:00|915.9|913.5|915.05|912.65|915.9|913.5|915.05|912.65|0
1652080690000|2022-05-09 07:18:10|915.29|912.89|915.05|912.65|915.29|912.89|914.8|912.4|0
1652080700000|2022-05-09 07:18:20|914.93|912.53|914.69|912.29|915.05|912.65|914.69|912.29|0
1652080710000|2022-05-09 07:18:30|914.8|912.4|914.93|912.53|914.93|912.53|914.32|911.92|0
1652080720000|2022-05-09 07:18:40|914.56|912.16|915.05|912.65|915.05|912.65|914.56|912.16|0
1652080730000|2022-05-09 07:18:50|914.93|912.53|915.17|912.77|915.17|912.77|914.93|912.53|0
1652080740000|2022-05-09 07:19:00|915.41|913.01|914.56|912.16|915.41|913.01|914.32|911.92|0
1652080750000|2022-05-09 07:19:10|914.8|912.4|916.02|913.62|916.02|913.62|914.8|912.4|0
1652080760000|2022-05-09 07:19:20|916.14|913.74|915.29|912.89|916.26|913.86|915.29|912.89|0
1652080770000|2022-05-09 07:19:30|915.41|913.01|916.5|914.1|916.5|914.1|915.41|913.01|0
1652080780000|2022-05-09 07:19:40|916.63|914.23|916.99|914.59|917.47|915.07|916.63|914.23|0
1652080790000|2022-05-09 07:19:50|917.23|914.83|917.36|914.96|917.36|914.96|916.87|914.47|0
1652080800000|2022-05-09 07:20:00|916.63|914.23|917.11|914.71|917.11|914.71|916.63|914.23|0
1652080810000|2022-05-09 07:20:10|917.23|914.83|918.2|915.8|918.2|915.8|917.23|914.83|0
1652080820000|2022-05-09 07:20:20|918.81|916.41|918.93|916.53|918.93|916.53|918.81|916.41|0
1652080830000|2022-05-09 07:20:30|918.69|916.29|918.44|916.04|918.93|916.53|918.44|916.04|0
1652080840000|2022-05-09 07:20:40|919.17|916.77|919.41|917.01|919.9|917.5|919.17|916.77|0
1652080850000|2022-05-09 07:20:50|918.93|916.53|919.66|917.26|919.66|917.26|918.93|916.53|0
1652080860000|2022-05-09 07:21:00|919.78|917.38|920.38|917.98|920.38|917.98|919.78|917.38|0
1652080870000|2022-05-09 07:21:10|920.02|917.62|920.51|918.11|920.51|918.11|919.54|917.14|0
1652080880000|2022-05-09 07:21:20|920.63|918.23|920.27|917.87|920.87|918.47|920.27|917.87|0
1652080890000|2022-05-09 07:21:30|920.63|918.23|921.84|919.44|921.84|919.44|920.63|918.23|0
1652080900000|2022-05-09 07:21:40|922.08|919.68|922.81|920.41|922.81|920.41|922.08|919.68|0
1652080910000|2022-05-09 07:21:50|922.45|920.05|921.6|919.2|922.45|920.05|921.6|919.2|0
1652080920000|2022-05-09 07:22:00|921.36|918.96|921.36|918.96|921.6|919.2|921.36|918.96|0
1652080930000|2022-05-09 07:22:10|921.84|919.44|922.08|919.68|922.08|919.68|921.24|918.84|0
1652080940000|2022-05-09 07:22:20|922.33|919.93|920.63|918.23|922.33|919.93|920.63|918.23|0
1652080950000|2022-05-09 07:22:30|921.36|918.96|921.36|918.96|921.36|918.96|920.87|918.47|0
1652080960000|2022-05-09 07:22:40|921|918.6|921.6|919.2|921.6|919.2|921|918.6|0
1652080970000|2022-05-09 07:22:50|921.36|918.96|922.08|919.68|922.08|919.68|921.36|918.96|0
1652080980000|2022-05-09 07:23:00|921.97|919.57|922.81|920.41|922.81|920.41|921.97|919.57|0
1652080990000|2022-05-09 07:23:10|923.06|920.66|923.3|920.9|923.54|921.14|923.06|920.66|0
1652081000000|2022-05-09 07:23:20|923.42|921.02|922.81|920.41|923.42|921.02|921.84|919.44|0
1652081010000|2022-05-09 07:23:30|922.57|920.17|923.3|920.9|923.3|920.9|922.57|920.17|0
1652081020000|2022-05-09 07:23:40|922.94|920.54|923.91|921.51|923.91|921.51|922.94|920.54|0
1652081030000|2022-05-09 07:23:50|923.78|921.38|923.54|921.14|923.78|921.38|923.54|921.14|0
1652081040000|2022-05-09 07:24:00|923.91|921.51|923.78|921.38|923.91|921.51|923.54|921.14|0
1652081050000|2022-05-09 07:24:10|924.03|921.63|924.03|921.63|924.03|921.63|924.03|921.63|0
1652081060000|2022-05-09 07:24:20|923.78|921.38|923.67|921.27|923.78|921.38|923.54|921.14|0
1652081070000|2022-05-09 07:24:30|923.91|921.51|924.76|922.36|924.76|922.36|923.91|921.51|0
1652081080000|2022-05-09 07:24:40|924.51|922.11|924.88|922.48|925.24|922.84|924.51|922.11|0
1652081090000|2022-05-09 07:24:50|924.76|922.36|924.4|922|925.24|922.84|924.4|922|0
1652081100000|2022-05-09 07:25:00|924.88|922.48|924.88|922.48|925.48|923.08|924.88|922.48|0
1652081110000|2022-05-09 07:25:10|924.76|922.36|924.64|922.24|924.76|922.36|924.64|922.24|0
1652081120000|2022-05-09 07:25:20|924.51|922.11|925|922.6|925|922.6|924.27|921.87|0
1652081130000|2022-05-09 07:25:30|925.48|923.08|925.85|923.45|925.85|923.45|925.24|922.84|0
1652081140000|2022-05-09 07:25:40|925.73|923.33|925.24|922.84|925.73|923.33|925.24|922.84|0
1652081150000|2022-05-09 07:25:50|925|922.6|925.24|922.84|925.24|922.84|924.64|922.24|0
1652081160000|2022-05-09 07:26:00|924.76|922.36|925.97|923.57|925.97|923.57|924.76|922.36|0
1652081170000|2022-05-09 07:26:10|926.46|924.06|925.24|922.84|926.46|924.06|925.24|922.84|0
1652081180000|2022-05-09 07:26:20|925.73|923.33|925|922.6|925.73|923.33|925|922.6|0
1652081190000|2022-05-09 07:26:30|923.54|921.14|921.84|919.44|923.54|921.14|921.35|918.95|0
1652081200000|2022-05-09 07:26:40|922.7|920.3|922.7|920.3|923.78|921.38|922.7|920.3|0
1652081210000|2022-05-09 07:26:50|922.33|919.93|923.18|920.78|923.18|920.78|921.84|919.44|0
1652081220000|2022-05-09 07:27:00|923.3|920.9|921.6|919.2|923.3|920.9|921.6|919.2|0
1652081230000|2022-05-09 07:27:10|921.84|919.44|921.84|919.44|921.97|919.57|921.84|919.44|0
1652081240000|2022-05-09 07:27:20|922.21|919.81|922.81|920.41|922.81|920.41|922.21|919.81|0
1652081250000|2022-05-09 07:27:30|922.7|920.3|922.7|920.3|922.7|920.3|922.33|919.93|0
1652081260000|2022-05-09 07:27:40|923.05|920.65|923.05|920.65|923.42|921.02|923.05|920.65|0
1652081270000|2022-05-09 07:27:50|922.81|920.41|922.33|919.93|922.81|920.41|922.33|919.93|0
1652081280000|2022-05-09 07:28:00|923.05|920.65|924.27|921.87|924.27|921.87|923.05|920.65|0
1652081290000|2022-05-09 07:28:10|924.51|922.11|923.78|921.38|924.51|922.11|923.3|920.9|0
1652081300000|2022-05-09 07:28:20|923.54|921.14|924.27|921.87|924.27|921.87|923.54|921.14|0
1652081310000|2022-05-09 07:28:30|924.64|922.24|924.75|922.35|925.37|922.97|924.64|922.24|0
1652081320000|2022-05-09 07:28:40|924.4|922|924.88|922.48|924.88|922.48|924.4|922|0
1652081330000|2022-05-09 07:28:50|924.75|922.35|923.54|921.14|924.75|922.35|923.54|921.14|0
1652081340000|2022-05-09 07:29:00|924.03|921.63|924.88|922.48|924.88|922.48|924.03|921.63|0
1652081350000|2022-05-09 07:29:10|924.75|922.35|924.88|922.48|924.88|922.48|924.64|922.24|0
1652081360000|2022-05-09 07:29:20|924.51|922.11|923.67|921.27|924.51|922.11|923.54|921.14|0
1652081370000|2022-05-09 07:29:30|923.54|921.14|923.3|920.9|924.27|921.87|923.3|920.9|0
1652081380000|2022-05-09 07:29:40|922.57|920.17|921.84|919.44|922.57|920.17|921.84|919.44|0
1652081390000|2022-05-09 07:29:50|921.6|919.2|922.57|920.17|922.57|920.17|921.6|919.2|0
1652081400000|2022-05-09 07:30:00|922.08|919.68|923.3|920.9|923.3|920.9|922.08|919.68|0
1652081410000|2022-05-09 07:30:10|922.57|920.17|922.7|920.3|922.7|920.3|922.45|920.05|0
1652081420000|2022-05-09 07:30:20|922.08|919.68|921.84|919.44|922.21|919.81|921.84|919.44|0
1652081430000|2022-05-09 07:30:30|921.6|919.2|922.33|919.93|922.33|919.93|921.6|919.2|0
1652081440000|2022-05-09 07:30:40|922.21|919.81|922.33|919.93|922.57|920.17|922.08|919.68|0
1652081450000|2022-05-09 07:30:50|922.45|920.05|923.78|921.38|923.78|921.38|922.45|920.05|0
1652081460000|2022-05-09 07:31:00|923.67|921.27|923.91|921.51|924.03|921.63|923.67|921.27|0
1652081470000|2022-05-09 07:31:10|924.03|921.63|923.91|921.51|924.03|921.63|923.67|921.27|0
1652081480000|2022-05-09 07:31:20|923.54|921.14|922.08|919.68|923.54|921.14|922.08|919.68|0
1652081490000|2022-05-09 07:31:30|922.45|920.05|922.57|920.17|922.57|920.17|922.45|920.05|0
1652081500000|2022-05-09 07:31:40|922.33|919.93|922.21|919.81|922.33|919.93|922.21|919.81|0
1652081510000|2022-05-09 07:31:50|921.97|919.57|921.35|918.95|921.97|919.57|921.35|918.95|0
1652081520000|2022-05-09 07:32:00|921.84|919.44|920.51|918.11|921.84|919.44|920.51|918.11|0
1652081530000|2022-05-09 07:32:10|919.78|917.38|919.78|917.38|919.78|917.38|919.66|917.26|0
1652081540000|2022-05-09 07:32:20|919.66|917.26|920.38|917.98|920.38|917.98|919.66|917.26|0
1652081550000|2022-05-09 07:32:30|920.02|917.62|920.27|917.87|920.38|917.98|919.9|917.5|0
1652081560000|2022-05-09 07:32:40|920.14|917.74|919.78|917.38|920.14|917.74|919.17|916.77|0
1652081570000|2022-05-09 07:32:50|919.17|916.77|917.71|915.31|919.17|916.77|917.71|915.31|0
1652081580000|2022-05-09 07:33:00|916.5|914.1|916.74|914.34|916.74|914.34|915.9|913.5|0
1652081590000|2022-05-09 07:33:10|916.5|914.1|917.47|915.07|917.47|915.07|916.5|914.1|0
1652081600000|2022-05-09 07:33:20|917.23|914.83|917.23|914.83|917.35|914.95|916.87|914.47|0
1652081610000|2022-05-09 07:33:30|917.6|915.2|918.93|916.53|918.93|916.53|917.6|915.2|0
1652081620000|2022-05-09 07:33:40|918.68|916.28|918.33|915.93|918.68|916.28|918.2|915.8|0
1652081630000|2022-05-09 07:33:50|917.84|915.44|917.84|915.44|918.08|915.68|917.84|915.44|0
1652081640000|2022-05-09 07:34:00|917.6|915.2|917.23|914.83|917.71|915.31|917.23|914.83|0
1652081650000|2022-05-09 07:34:10|916.87|914.47|916.74|914.34|917.11|914.71|916.74|914.34|0
1652081660000|2022-05-09 07:34:20|916.87|914.47|916.74|914.34|916.87|914.47|916.74|914.34|0
1652081670000|2022-05-09 07:34:30|916.14|913.74|916.14|913.74|916.26|913.86|916.14|913.74|0
1652081680000|2022-05-09 07:34:40|915.41|913.01|915.53|913.13|915.77|913.37|915.41|913.01|0
1652081690000|2022-05-09 07:34:50|915.29|912.89|915.53|913.13|915.53|913.13|915.29|912.89|0
1652081700000|2022-05-09 07:35:00|915.04|912.64|915.29|912.89|915.29|912.89|914.93|912.53|0
1652081710000|2022-05-09 07:35:10|915.17|912.77|915.77|913.37|915.77|913.37|915.17|912.77|0
1652081720000|2022-05-09 07:35:20|915.9|913.5|914.44|912.04|915.9|913.5|914.44|912.04|0
1652081730000|2022-05-09 07:35:30|914.32|911.92|914.32|911.92|914.44|912.04|914.07|911.67|0
1652081740000|2022-05-09 07:35:40|914.07|911.67|913.83|911.43|914.07|911.67|913.83|911.43|0
1652081750000|2022-05-09 07:35:50|913.72|911.32|914.32|911.92|914.32|911.92|913.72|911.32|0
1652081760000|2022-05-09 07:36:00|914.44|912.04|914.56|912.16|914.56|912.16|914.44|912.04|0
1652081770000|2022-05-09 07:36:10|914.44|912.04|915.41|913.01|915.41|913.01|914.44|912.04|0
1652081780000|2022-05-09 07:36:20|915.66|913.26|915.77|913.37|916.02|913.62|915.66|913.26|0
1652081790000|2022-05-09 07:36:30|915.29|912.89|915.41|913.01|915.41|913.01|915.17|912.77|0
1652081800000|2022-05-09 07:36:40|915.77|913.37|916.02|913.62|916.26|913.86|915.77|913.37|0
1652081810000|2022-05-09 07:36:50|915.77|913.37|916.01|913.61|916.01|913.61|915.77|913.37|0
1652081820000|2022-05-09 07:37:00|916.38|913.98|916.63|914.23|916.87|914.47|916.38|913.98|0
1652081830000|2022-05-09 07:37:10|917.11|914.71|916.99|914.59|917.11|914.71|916.99|914.59|0
1652081840000|2022-05-09 07:37:20|917.23|914.83|916.87|914.47|917.23|914.83|916.74|914.34|0
1652081850000|2022-05-09 07:37:30|917.71|915.31|917.71|915.31|917.84|915.44|917.71|915.31|0
1652081860000|2022-05-09 07:37:40|917.35|914.95|917.11|914.71|917.35|914.95|916.99|914.59|0
1652081870000|2022-05-09 07:37:50|917.23|914.83|916.38|913.98|917.23|914.83|916.38|913.98|0
1652081880000|2022-05-09 07:38:00|916.5|914.1|917.47|915.07|917.47|915.07|916.5|914.1|0
1652081890000|2022-05-09 07:38:10|916.63|914.23|916.5|914.1|916.63|914.23|916.5|914.1|0
1652081900000|2022-05-09 07:38:20|916.26|913.86|916.01|913.61|916.26|913.86|915.77|913.37|0
1652081910000|2022-05-09 07:38:30|915.53|913.13|915.29|912.89|915.66|913.26|915.29|912.89|0
1652081920000|2022-05-09 07:38:40|915.17|912.77|914.8|912.4|915.17|912.77|914.8|912.4|0
1652081930000|2022-05-09 07:38:50|914.93|912.53|915.77|913.37|915.77|913.37|914.93|912.53|0
1652081940000|2022-05-09 07:39:00|916.01|913.61|916.5|914.1|916.5|914.1|916.01|913.61|0
1652081950000|2022-05-09 07:39:10|916.38|913.98|916.5|914.1|916.5|914.1|916.38|913.98|0
1652081960000|2022-05-09 07:39:20|916.26|913.86|916.5|914.1|916.5|914.1|916.01|913.61|0
1652081970000|2022-05-09 07:39:30|916.26|913.86|916.26|913.86|916.5|914.1|915.9|913.5|0
1652081980000|2022-05-09 07:39:40|916.38|913.98|916.26|913.86|916.5|914.1|916.26|913.86|0
1652081990000|2022-05-09 07:39:50|916.38|913.98|916.01|913.61|916.38|913.98|916.01|913.61|0
1652082000000|2022-05-09 07:40:00|915.77|913.37|916.63|914.23|916.63|914.23|915.77|913.37|0
1652082010000|2022-05-09 07:40:10|916.74|914.34|917.23|914.83|917.47|915.07|916.74|914.34|0
1652082020000|2022-05-09 07:40:20|916.99|914.59|917.11|914.71|917.11|914.71|916.87|914.47|0
1652082030000|2022-05-09 07:40:30|916.74|914.34|916.99|914.59|916.99|914.59|916.5|914.1|0
1652082040000|2022-05-09 07:40:40|916.74|914.34|917.35|914.95|917.47|915.07|916.74|914.34|0
1652082050000|2022-05-09 07:40:50|917.23|914.83|916.38|913.98|917.23|914.83|916.38|913.98|0
1652082060000|2022-05-09 07:41:00|916.5|914.1|916.74|914.34|916.87|914.47|916.5|914.1|0
1652082070000|2022-05-09 07:41:10|917.47|915.07|917.6|915.2|917.71|915.31|917.47|915.07|0
1652082080000|2022-05-09 07:41:20|917.96|915.56|917.96|915.56|917.96|915.56|917.96|915.56|0
1652082090000|2022-05-09 07:41:30|917.84|915.44|917.71|915.31|917.96|915.56|917.71|915.31|0
1652082100000|2022-05-09 07:41:40|917.84|915.44|916.99|914.59|917.84|915.44|916.99|914.59|0
1652082110000|2022-05-09 07:41:50|917.47|915.07|917.71|915.31|917.96|915.56|916.99|914.59|0
1652082120000|2022-05-09 07:42:00|918.44|916.04|918.32|915.92|918.68|916.28|917.96|915.56|0
1652082130000|2022-05-09 07:42:10|918.44|916.04|918.68|916.28|918.68|916.28|918.2|915.8|0
1652082140000|2022-05-09 07:42:20|918.57|916.17|919.3|916.9|919.3|916.9|918.57|916.17|0
1652082150000|2022-05-09 07:42:30|919.54|917.14|920.02|917.62|920.02|917.62|919.54|917.14|0
1652082160000|2022-05-09 07:42:40|920.51|918.11|920.75|918.35|920.87|918.47|920.51|918.11|0
1652082170000|2022-05-09 07:42:50|921.11|918.71|920.99|918.59|921.11|918.71|920.99|918.59|0
1652082180000|2022-05-09 07:43:00|920.63|918.23|920.63|918.23|920.63|918.23|920.38|917.98|0
1652082190000|2022-05-09 07:43:10|920.87|918.47|921.35|918.95|921.35|918.95|920.87|918.47|0
1652082200000|2022-05-09 07:43:20|921.24|918.84|920.63|918.23|921.24|918.84|920.63|918.23|0
1652082210000|2022-05-09 07:43:30|920.27|917.87|920.27|917.87|920.27|917.87|920.02|917.62|0
1652082220000|2022-05-09 07:43:40|920.14|917.74|920.87|918.47|920.87|918.47|920.14|917.74|0
1652082230000|2022-05-09 07:43:50|920.63|918.23|920.14|917.74|920.63|918.23|920.14|917.74|0
1652082240000|2022-05-09 07:44:00|920.63|918.23|920.99|918.59|920.99|918.59|920.63|918.23|0
1652082250000|2022-05-09 07:44:10|920.63|918.23|919.17|916.77|920.63|918.23|919.17|916.77|0
1652082260000|2022-05-09 07:44:20|919.3|916.9|920.14|917.74|920.14|917.74|919.3|916.9|0
1652082270000|2022-05-09 07:44:30|920.38|917.98|919.65|917.25|920.38|917.98|919.65|917.25|0
1652082280000|2022-05-09 07:44:40|919.9|917.5|920.38|917.98|920.38|917.98|919.9|917.5|0
1652082290000|2022-05-09 07:44:50|920.87|918.47|921.48|919.08|921.48|919.08|920.87|918.47|0
1652082300000|2022-05-09 07:45:00|921.35|918.95|920.38|917.98|921.35|918.95|920.38|917.98|0
1652082310000|2022-05-09 07:45:10|920.51|918.11|920.14|917.74|920.51|918.11|919.78|917.38|0
1652082320000|2022-05-09 07:45:20|920.38|917.98|921.11|918.71|921.11|918.71|920.38|917.98|0
1652082330000|2022-05-09 07:45:30|921.48|919.08|921.35|918.95|921.48|919.08|921.24|918.84|0
1652082340000|2022-05-09 07:45:40|921.6|919.2|921.72|919.32|921.84|919.44|921.6|919.2|0
1652082350000|2022-05-09 07:45:50|921.35|918.95|921.35|918.95|921.84|919.44|921.35|918.95|0
1652082360000|2022-05-09 07:46:00|921.6|919.2|921.84|919.44|921.97|919.57|921.6|919.2|0
1652082370000|2022-05-09 07:46:10|921.48|919.08|921.84|919.44|921.84|919.44|921.48|919.08|0
1652082380000|2022-05-09 07:46:20|921.97|919.57|920.87|918.47|921.97|919.57|920.87|918.47|0
1652082390000|2022-05-09 07:46:30|920.63|918.23|919.41|917.01|920.63|918.23|919.41|917.01|0
1652082400000|2022-05-09 07:46:40|919.65|917.25|920.87|918.47|920.87|918.47|919.65|917.25|0
1652082410000|2022-05-09 07:46:50|920.63|918.23|921.11|918.71|921.11|918.71|920.51|918.11|0
1652082420000|2022-05-09 07:47:00|921.24|918.84|921.11|918.71|921.24|918.84|920.63|918.23|0
1652082430000|2022-05-09 07:47:10|920.75|918.35|920.63|918.23|920.75|918.35|920.63|918.23|0
1652082440000|2022-05-09 07:47:20|920.02|917.62|920.14|917.74|920.14|917.74|919.78|917.38|0
1652082450000|2022-05-09 07:47:30|919.78|917.38|920.14|917.74|920.14|917.74|919.78|917.38|0
1652082460000|2022-05-09 07:47:40|920.87|918.47|921.35|918.95|921.35|918.95|920.87|918.47|0
1652082470000|2022-05-09 07:47:50|921.24|918.84|921.11|918.71|921.24|918.84|920.87|918.47|0
1652082480000|2022-05-09 07:48:00|921.48|919.08|921.6|919.2|921.6|919.2|921.11|918.71|0
1652082490000|2022-05-09 07:48:10|922.21|919.81|922.21|919.81|922.57|920.17|922.21|919.81|0
1652082500000|2022-05-09 07:48:20|921.35|918.95|921.11|918.71|921.35|918.95|920.99|918.59|0
1652082510000|2022-05-09 07:48:30|921.24|918.84|921.35|918.95|921.35|918.95|921.11|918.71|0
1652082520000|2022-05-09 07:48:40|921.11|918.71|921.11|918.71|921.24|918.84|921.11|918.71|0
1652082530000|2022-05-09 07:48:50|920.87|918.47|920.99|918.59|920.99|918.59|920.75|918.35|0
1652082540000|2022-05-09 07:49:00|920.75|918.35|920.62|918.22|920.75|918.35|920.51|918.11|0
1652082550000|2022-05-09 07:49:10|920.27|917.87|919.78|917.38|920.27|917.87|919.54|917.14|0
1652082560000|2022-05-09 07:49:20|919.54|917.14|919.9|917.5|919.9|917.5|919.54|917.14|0
1652082570000|2022-05-09 07:49:30|919.65|917.25|920.62|918.22|920.62|918.22|919.65|917.25|0
1652082580000|2022-05-09 07:49:40|920.87|918.47|920.14|917.74|920.87|918.47|920.14|917.74|0
1652082590000|2022-05-09 07:49:50|920.51|918.11|920.27|917.87|920.51|918.11|920.27|917.87|0
1652082600000|2022-05-09 07:50:00|920.38|917.98|919.65|917.25|920.38|917.98|919.65|917.25|0
1652082610000|2022-05-09 07:50:10|919.78|917.38|919.9|917.5|920.14|917.74|919.78|917.38|0
1652082620000|2022-05-09 07:50:20|919.78|917.38|920.14|917.74|920.14|917.74|919.78|917.38|0
1652082630000|2022-05-09 07:50:30|920.27|917.87|920.38|917.98|920.38|917.98|920.27|917.87|0
1652082640000|2022-05-09 07:50:40|920.87|918.47|921.35|918.95|921.35|918.95|920.87|918.47|0
1652082650000|2022-05-09 07:50:50|921.6|919.2|921.48|919.08|921.6|919.2|921.48|919.08|0
1652082660000|2022-05-09 07:51:00|920.87|918.47|921.11|918.71|921.11|918.71|920.87|918.47|0
1652082670000|2022-05-09 07:51:10|921.24|918.84|921.6|919.2|921.72|919.32|921.24|918.84|0
1652082680000|2022-05-09 07:51:20|922.21|919.81|921.84|919.44|922.32|919.92|921.72|919.32|0
1652082690000|2022-05-09 07:51:30|921.48|919.08|920.75|918.35|921.48|919.08|920.75|918.35|0
1652082700000|2022-05-09 07:51:40|920.87|918.47|921.6|919.2|921.6|919.2|920.87|918.47|0
1652082710000|2022-05-09 07:51:50|921.84|919.44|922.45|920.05|922.45|920.05|921.84|919.44|0
1652082720000|2022-05-09 07:52:00|922.32|919.92|922.21|919.81|922.32|919.92|922.08|919.68|0
1652082730000|2022-05-09 07:52:10|922.08|919.68|922.45|920.05|922.45|920.05|921.96|919.56|0
1652082740000|2022-05-09 07:52:20|922.08|919.68|921.35|918.95|922.08|919.68|921.35|918.95|0
1652082750000|2022-05-09 07:52:30|921.11|918.71|920.87|918.47|921.35|918.95|920.87|918.47|0
1652082760000|2022-05-09 07:52:40|920.38|917.98|921.11|918.71|921.11|918.71|920.27|917.87|0
1652082770000|2022-05-09 07:52:50|921.35|918.95|922.08|919.68|922.08|919.68|921.35|918.95|0
1652082780000|2022-05-09 07:53:00|922.32|919.92|923.54|921.14|923.54|921.14|922.32|919.92|0
1652082790000|2022-05-09 07:53:10|924.02|921.62|923.66|921.26|924.02|921.62|923.66|921.26|0
1652082800000|2022-05-09 07:53:20|923.78|921.38|923.66|921.26|924.02|921.62|923.66|921.26|0
1652082810000|2022-05-09 07:53:30|923.78|921.38|923.54|921.14|924.02|921.62|923.54|921.14|0
1652082820000|2022-05-09 07:53:40|923.91|921.51|924.39|921.99|924.39|921.99|923.91|921.51|0
1652082830000|2022-05-09 07:53:50|924.51|922.11|924.39|921.99|924.51|922.11|924.39|921.99|0
1652082840000|2022-05-09 07:54:00|924.64|922.24|925.24|922.84|925.24|922.84|924.64|922.24|0
1652082850000|2022-05-09 07:54:10|925.37|922.97|928.16|925.76|928.4|926|925.37|922.97|0
1652082860000|2022-05-09 07:54:20|927.43|925.03|926.94|924.54|927.8|925.4|926.94|924.54|0
1652082870000|2022-05-09 07:54:30|926.45|924.05|926.45|924.05|926.58|924.18|926.45|924.05|0
1652082880000|2022-05-09 07:54:40|926.7|924.3|926.45|924.05|926.7|924.3|926.45|924.05|0
1652082890000|2022-05-09 07:54:50|926.21|923.81|926.21|923.81|926.21|923.81|925.97|923.57|0
1652082900000|2022-05-09 07:55:00|925.97|923.57|926.94|924.54|926.94|924.54|925.97|923.57|0
1652082910000|2022-05-09 07:55:10|928.4|926|927.67|925.27|928.4|926|927.67|925.27|0
1652082920000|2022-05-09 07:55:20|927.07|924.67|926.7|924.3|927.18|924.78|926.7|924.3|0
1652082930000|2022-05-09 07:55:30|926.45|924.05|927.07|924.67|927.18|924.78|926.45|924.05|0
1652082940000|2022-05-09 07:55:40|926.94|924.54|926.94|924.54|927.07|924.67|926.94|924.54|0
1652082950000|2022-05-09 07:55:50|927.83|925.43|928.08|925.68|928.32|925.92|927.83|925.43|0
1652082960000|2022-05-09 07:56:00|928.2|925.8|927.68|925.28|928.2|925.8|927.68|925.28|0
1652082970000|2022-05-09 07:56:10|928.4|926|928.16|925.76|928.4|926|928.16|925.76|0
1652082980000|2022-05-09 07:56:20|928.4|926|928.16|925.76|928.4|926|928.16|925.76|0
1652082990000|2022-05-09 07:56:30|928.4|926|928.65|926.25|928.77|926.37|928.4|926|0
1652083000000|2022-05-09 07:56:40|929.37|926.97|929.01|926.61|929.37|926.97|929.01|926.61|0
1652083010000|2022-05-09 07:56:50|928.65|926.25|928.16|925.76|928.89|926.49|928.16|925.76|0
1652083020000|2022-05-09 07:57:00|928.4|926|928.65|926.25|929.01|926.61|928.4|926|0
1652083030000|2022-05-09 07:57:10|928.89|926.49|928.89|926.49|929.37|926.97|928.89|926.49|0
1652083040000|2022-05-09 07:57:20|929.01|926.61|929.01|926.61|929.13|926.73|929.01|926.61|0
1652083050000|2022-05-09 07:57:30|930.1|927.7|929.13|926.73|930.1|927.7|929.13|926.73|0
1652083060000|2022-05-09 07:57:40|929.01|926.61|929.86|927.46|929.86|927.46|929.01|926.61|0
1652083070000|2022-05-09 07:57:50|929.62|927.22|929.62|927.22|929.62|927.22|929.37|926.97|0
1652083080000|2022-05-09 07:58:00|929.74|927.34|929.62|927.22|929.74|927.34|929.37|926.97|0
1652083090000|2022-05-09 07:58:10|929.37|926.97|928.65|926.25|929.37|926.97|928.29|925.89|0
1652083100000|2022-05-09 07:58:20|928.53|926.13|928.4|926|928.53|926.13|928.4|926|0
1652083110000|2022-05-09 07:58:30|928.65|926.25|928.53|926.13|928.89|926.49|928.53|926.13|0
1652083120000|2022-05-09 07:58:40|929.5|927.1|930.34|927.94|930.34|927.94|929.5|927.1|0
1652083130000|2022-05-09 07:58:50|930.58|928.18|931.31|928.91|931.31|928.91|930.58|928.18|0
1652083140000|2022-05-09 07:59:00|931.68|929.28|932.41|930.01|932.52|930.12|931.68|929.28|0
1652083150000|2022-05-09 07:59:10|932.04|929.64|932.52|930.12|932.52|930.12|931.8|929.4|0
1652083160000|2022-05-09 07:59:20|933.01|930.61|932.52|930.12|933.01|930.61|932.52|930.12|0
1652083170000|2022-05-09 07:59:30|932.65|930.25|932.04|929.64|932.65|930.25|932.04|929.64|0
1652083180000|2022-05-09 07:59:40|931.55|929.15|931.07|928.67|931.55|929.15|931.07|928.67|0
1652083190000|2022-05-09 07:59:50|930.83|928.43|931.31|928.91|931.31|928.91|930.83|928.43|0
1652083200000|2022-05-09 08:00:00|931.55|929.15|932.28|929.88|932.28|929.88|931.31|928.91|0
1652083210000|2022-05-09 08:00:10|932.04|929.64|932.89|930.49|932.89|930.49|932.04|929.64|0
1652083220000|2022-05-09 08:00:20|933.25|930.85|933.01|930.61|933.49|931.09|933.01|930.61|0
1652083230000|2022-05-09 08:00:30|932.52|930.12|933.49|931.09|933.49|931.09|932.52|930.12|0
1652083240000|2022-05-09 08:00:40|933.01|930.61|933.25|930.85|933.25|930.85|933.01|930.61|0
1652083250000|2022-05-09 08:00:50|933.73|931.33|933.01|930.61|933.73|931.33|932.77|930.37|0
1652083260000|2022-05-09 08:01:00|932.04|929.64|931.92|929.52|932.04|929.64|931.92|929.52|0
1652083270000|2022-05-09 08:01:10|932.28|929.88|933.01|930.61|933.49|931.09|932.28|929.88|0
1652083280000|2022-05-09 08:01:20|932.89|930.49|933.01|930.61|933.01|930.61|932.76|930.36|0
1652083290000|2022-05-09 08:01:30|932.89|930.49|933.73|931.33|933.73|931.33|932.89|930.49|0
1652083300000|2022-05-09 08:01:40|933.25|930.85|932.52|930.12|933.25|930.85|932.52|930.12|0
1652083310000|2022-05-09 08:01:50|932.04|929.64|932.28|929.88|932.28|929.88|932.04|929.64|0
1652083320000|2022-05-09 08:02:00|932.52|930.12|933.49|931.09|933.49|931.09|932.52|930.12|0
1652083330000|2022-05-09 08:02:10|933.73|931.33|933.73|931.33|933.73|931.33|933.49|931.09|0
1652083340000|2022-05-09 08:02:20|933.49|931.09|934.7|932.3|934.7|932.3|933.49|931.09|0
1652083350000|2022-05-09 08:02:30|933.62|931.22|933.49|931.09|933.98|931.58|933.49|931.09|0
1652083360000|2022-05-09 08:02:40|934.7|932.3|934.46|932.06|934.7|932.3|934.35|931.95|0
1652083370000|2022-05-09 08:02:50|934.95|932.55|934.95|932.55|935.19|932.79|934.7|932.3|0
1652083380000|2022-05-09 08:03:00|934.83|932.43|934.46|932.06|935.19|932.79|934.46|932.06|0
1652083390000|2022-05-09 08:03:10|934.7|932.3|934.95|932.55|934.95|932.55|934.46|932.06|0
1652083400000|2022-05-09 08:03:20|934.83|932.43|934.59|932.19|934.83|932.43|934.59|932.19|0
1652083410000|2022-05-09 08:03:30|934.7|932.3|934.83|932.43|934.95|932.55|934.7|932.3|0
1652083420000|2022-05-09 08:03:40|934.7|932.3|934.83|932.43|934.95|932.55|934.7|932.3|0
1652083430000|2022-05-09 08:03:50|935.07|932.67|935.19|932.79|935.19|932.79|934.95|932.55|0
1652083440000|2022-05-09 08:04:00|935.43|933.03|936.64|934.24|936.64|934.24|935.43|933.03|0
1652083450000|2022-05-09 08:04:10|936.89|934.49|937.86|935.46|937.86|935.46|936.89|934.49|0
1652083460000|2022-05-09 08:04:20|937.61|935.21|936.89|934.49|937.74|935.34|936.89|934.49|0
1652083470000|2022-05-09 08:04:30|936.64|934.24|935.92|933.52|936.64|934.24|935.8|933.4|0
1652083480000|2022-05-09 08:04:40|935.43|933.03|934.95|932.55|935.43|933.03|934.7|932.3|0
1652083490000|2022-05-09 08:04:50|935.32|932.92|935.43|933.03|935.67|933.27|935.32|932.92|0
1652083500000|2022-05-09 08:05:00|935.56|933.16|935.92|933.52|935.92|933.52|935.56|933.16|0
1652083510000|2022-05-09 08:05:10|936.16|933.76|935.92|933.52|936.16|933.76|935.67|933.27|0
1652083520000|2022-05-09 08:05:20|936.04|933.64|936.77|934.37|936.77|934.37|936.04|933.64|0
1652083530000|2022-05-09 08:05:30|936.64|934.24|937.01|934.61|937.13|934.73|936.64|934.24|0
1652083540000|2022-05-09 08:05:40|937.13|934.73|936.53|934.13|937.13|934.73|936.53|934.13|0
1652083550000|2022-05-09 08:05:50|936.89|934.49|936.53|934.13|937.13|934.73|936.4|934|0
1652083560000|2022-05-09 08:06:00|936.16|933.76|936.64|934.24|936.64|934.24|936.16|933.76|0
1652083570000|2022-05-09 08:06:10|936.89|934.49|936.77|934.37|936.89|934.49|936.4|934|0
1652083580000|2022-05-09 08:06:20|936.4|934|936.28|933.88|936.64|934.24|936.28|933.88|0
1652083590000|2022-05-09 08:06:30|936.16|933.76|936.64|934.24|936.64|934.24|936.16|933.76|0
1652083600000|2022-05-09 08:06:40|936.16|933.76|936.64|934.24|936.64|934.24|936.16|933.76|0
1652083610000|2022-05-09 08:06:50|936.4|934|936.64|934.24|936.64|934.24|936.4|934|0
1652083620000|2022-05-09 08:07:00|936.4|934|936.64|934.24|936.64|934.24|936.4|934|0
1652083630000|2022-05-09 08:07:10|936.53|934.13|936.4|934|936.53|934.13|936.4|934|0
1652083640000|2022-05-09 08:07:20|936.64|934.24|936.53|934.13|937.13|934.73|936.53|934.13|0
1652083650000|2022-05-09 08:07:30|935.92|933.52|935.43|933.03|935.92|933.52|934.7|932.3|0
1652083660000|2022-05-09 08:07:40|934.95|932.55|934.46|932.06|934.95|932.55|934.46|932.06|0
1652083670000|2022-05-09 08:07:50|934.7|932.3|934.83|932.43|934.83|932.43|934.7|932.3|0
1652083680000|2022-05-09 08:08:00|934.7|932.3|934.95|932.55|935.07|932.67|934.7|932.3|0
1652083690000|2022-05-09 08:08:10|934.83|932.43|934.83|932.43|934.95|932.55|934.83|932.43|0
1652083700000|2022-05-09 08:08:20|934.95|932.55|933.86|931.46|934.95|932.55|933.86|931.46|0
1652083710000|2022-05-09 08:08:30|933.98|931.58|932.76|930.36|933.98|931.58|932.76|930.36|0
1652083720000|2022-05-09 08:08:40|932.65|930.25|932.65|930.25|932.65|930.25|932.28|929.88|0
1652083730000|2022-05-09 08:08:50|933.01|930.61|933.01|930.61|933.01|930.61|932.89|930.49|0
1652083740000|2022-05-09 08:09:00|932.76|930.36|932.52|930.12|932.76|930.36|932.52|930.12|0
1652083750000|2022-05-09 08:09:10|932.41|930.01|932.04|929.64|932.41|930.01|932.04|929.64|0
1652083760000|2022-05-09 08:09:20|932.28|929.88|931.31|928.91|932.28|929.88|931.31|928.91|0
1652083770000|2022-05-09 08:09:30|931.19|928.79|931.31|928.91|931.44|929.04|931.19|928.79|0
1652083780000|2022-05-09 08:09:40|931.07|928.67|931.07|928.67|931.07|928.67|931.07|928.67|0
1652083790000|2022-05-09 08:09:50|931.31|928.91|931.31|928.91|931.31|928.91|931.19|928.79|0
1652083800000|2022-05-09 08:10:00|931.44|929.04|933.25|930.85|933.25|930.85|931.44|929.04|0
1652083810000|2022-05-09 08:10:10|933.01|930.61|933.01|930.61|933.01|930.61|933.01|930.61|0
1652083820000|2022-05-09 08:10:20|933.13|930.73|931.92|929.52|933.13|930.73|931.79|929.39|0
1652083830000|2022-05-09 08:10:30|932.04|929.64|931.07|928.67|932.04|929.64|931.07|928.67|0
1652083840000|2022-05-09 08:10:40|931.31|928.91|930.47|928.07|931.31|928.91|930.47|928.07|0
1652083850000|2022-05-09 08:10:50|929.98|927.58|929.98|927.58|929.98|927.58|929.98|927.58|0
1652083860000|2022-05-09 08:11:00|930.34|927.94|929.86|927.46|930.58|928.18|929.86|927.46|0
1652083870000|2022-05-09 08:11:10|930.1|927.7|929.98|927.58|930.34|927.94|929.98|927.58|0
1652083880000|2022-05-09 08:11:20|929.86|927.46|929.86|927.46|930.1|927.7|929.86|927.46|0
1652083890000|2022-05-09 08:11:30|930.34|927.94|930.47|928.07|930.83|928.43|930.34|927.94|0
1652083900000|2022-05-09 08:11:40|930.71|928.31|930.95|928.55|930.95|928.55|930.71|928.31|0
1652083910000|2022-05-09 08:11:50|930.71|928.31|931.79|929.39|931.79|929.39|930.71|928.31|0
1652083920000|2022-05-09 08:12:00|931.55|929.15|930.95|928.55|931.55|929.15|930.83|928.43|0
1652083930000|2022-05-09 08:12:10|931.55|929.15|931.31|928.91|931.55|929.15|931.31|928.91|0
1652083940000|2022-05-09 08:12:20|930.71|928.31|930.83|928.43|931.07|928.67|930.71|928.31|0
1652083950000|2022-05-09 08:12:30|930.58|928.18|930.47|928.07|930.58|928.18|930.47|928.07|0
1652083960000|2022-05-09 08:12:40|930.83|928.43|930.83|928.43|931.31|928.91|930.83|928.43|0
1652083970000|2022-05-09 08:12:50|930.95|928.55|932.04|929.64|932.04|929.64|930.95|928.55|0
1652083980000|2022-05-09 08:13:00|931.79|929.39|931.92|929.52|932.04|929.64|931.55|929.15|0
1652083990000|2022-05-09 08:13:10|932.28|929.88|932.76|930.36|932.76|930.36|931.92|929.52|0
1652084000000|2022-05-09 08:13:20|932.52|930.12|932.76|930.36|932.76|930.36|932.28|929.88|0
1652084010000|2022-05-09 08:13:30|932.28|929.88|932.04|929.64|932.76|930.36|932.04|929.64|0
1652084020000|2022-05-09 08:13:40|931.79|929.39|931.79|929.39|931.79|929.39|931.31|928.91|0
1652084030000|2022-05-09 08:13:50|931.55|929.15|932.41|930.01|932.41|930.01|931.55|929.15|0
1652084040000|2022-05-09 08:14:00|931.79|929.39|931.92|929.52|932.28|929.88|931.79|929.39|0
1652084050000|2022-05-09 08:14:10|932.04|929.64|931.31|928.91|932.04|929.64|931.31|928.91|0
1652084060000|2022-05-09 08:14:20|931.55|929.15|931.31|928.91|931.55|929.15|931.31|928.91|0
1652084070000|2022-05-09 08:14:30|931.68|929.28|931.79|929.39|931.79|929.39|931.55|929.15|0
1652084080000|2022-05-09 08:14:40|932.16|929.76|933.01|930.61|933.01|930.61|932.16|929.76|0
1652084090000|2022-05-09 08:14:50|932.52|930.12|932.28|929.88|932.52|930.12|932.16|929.76|0
1652084100000|2022-05-09 08:15:00|932.65|930.25|931.92|929.52|932.65|930.25|931.92|929.52|0
1652084110000|2022-05-09 08:15:10|931.79|929.39|931.79|929.39|931.79|929.39|931.55|929.15|0
1652084120000|2022-05-09 08:15:20|931.92|929.52|932.52|930.12|932.52|930.12|931.92|929.52|0
1652084130000|2022-05-09 08:15:30|932.28|929.88|933.25|930.85|933.25|930.85|932.28|929.88|0
1652084140000|2022-05-09 08:15:40|933.01|930.61|933.13|930.73|933.49|931.09|933.01|930.61|0
1652084150000|2022-05-09 08:15:50|933.86|931.46|934.34|931.94|934.34|931.94|933.86|931.46|0
1652084160000|2022-05-09 08:16:00|935.19|932.79|935.43|933.03|935.67|933.27|935.19|932.79|0
1652084170000|2022-05-09 08:16:10|934.59|932.19|934.95|932.55|935.07|932.67|934.59|932.19|0
1652084180000|2022-05-09 08:16:20|934.59|932.19|933.86|931.46|934.59|932.19|933.86|931.46|0
1652084190000|2022-05-09 08:16:30|933.98|931.58|933.25|930.85|933.98|931.58|933.25|930.85|0
1652084200000|2022-05-09 08:16:40|932.76|930.36|931.07|928.67|932.89|930.49|931.07|928.67|0
1652084210000|2022-05-09 08:16:50|931.31|928.91|930.47|928.07|931.31|928.91|930.1|927.7|0
1652084220000|2022-05-09 08:17:00|930.58|928.18|930.34|927.94|930.58|928.18|930.34|927.94|0
1652084230000|2022-05-09 08:17:10|929.86|927.46|930.47|928.07|930.47|928.07|929.86|927.46|0
1652084240000|2022-05-09 08:17:20|930.34|927.94|930.34|927.94|930.47|928.07|930.34|927.94|0
1652084250000|2022-05-09 08:17:30|930.58|928.18|931.44|929.04|931.55|929.15|930.58|928.18|0
1652084260000|2022-05-09 08:17:40|931.68|929.28|931.79|929.39|931.79|929.39|931.68|929.28|0
1652084270000|2022-05-09 08:17:50|932.04|929.64|932.04|929.64|932.16|929.76|932.04|929.64|0
1652084280000|2022-05-09 08:18:00|932.16|929.76|931.79|929.39|932.28|929.88|931.79|929.39|0
1652084290000|2022-05-09 08:18:10|931.92|929.52|932.76|930.36|932.76|930.36|931.92|929.52|0
1652084300000|2022-05-09 08:18:20|932.52|930.12|932.76|930.36|932.76|930.36|932.28|929.88|0
1652084310000|2022-05-09 08:18:30|932.52|930.12|933.49|931.09|933.49|931.09|932.52|930.12|0
1652084320000|2022-05-09 08:18:40|934.22|931.82|935.07|932.67|935.07|932.67|934.22|931.82|0
1652084330000|2022-05-09 08:18:50|935.31|932.91|935.43|933.03|935.43|933.03|934.95|932.55|0
1652084340000|2022-05-09 08:19:00|935.19|932.79|935.07|932.67|935.19|932.79|934.95|932.55|0
1652084350000|2022-05-09 08:19:10|934.95|932.55|934.7|932.3|934.95|932.55|934.7|932.3|0
1652084360000|2022-05-09 08:19:20|934.83|932.43|935.67|933.27|935.67|933.27|934.83|932.43|0
1652084370000|2022-05-09 08:19:30|935.8|933.4|935.67|933.27|936.04|933.64|935.67|933.27|0
1652084380000|2022-05-09 08:19:40|935.8|933.4|936.04|933.64|936.04|933.64|935.8|933.4|0
1652084390000|2022-05-09 08:19:50|935.67|933.27|935.31|932.91|935.67|933.27|935.31|932.91|0
1652084400000|2022-05-09 08:20:00|935.43|933.03|935.67|933.27|935.67|933.27|935.19|932.79|0
1652084410000|2022-05-09 08:20:10|935.92|933.52|935.92|933.52|935.92|933.52|935.92|933.52|0
1652084420000|2022-05-09 08:20:20|935.8|933.4|934.7|932.3|935.8|933.4|934.7|932.3|0
1652084430000|2022-05-09 08:20:30|934.46|932.06|934.22|931.82|935.07|932.67|934.22|931.82|0
1652084440000|2022-05-09 08:20:40|933.73|931.33|933.73|931.33|933.73|931.33|933.73|931.33|0
1652084450000|2022-05-09 08:20:50|933.25|930.85|933.01|930.61|933.25|930.85|933.01|930.61|0
1652084460000|2022-05-09 08:21:00|933.49|931.09|933.49|931.09|933.62|931.22|933.49|931.09|0
1652084470000|2022-05-09 08:21:10|934.59|932.19|935.19|932.79|935.19|932.79|934.46|932.06|0
1652084480000|2022-05-09 08:21:20|934.95|932.55|935.8|933.4|935.8|933.4|934.95|932.55|0
1652084490000|2022-05-09 08:21:30|935.67|933.27|935.43|933.03|935.92|933.52|935.43|933.03|0
1652084500000|2022-05-09 08:21:40|935.67|933.27|934.95|932.55|935.67|933.27|934.95|932.55|0
1652084510000|2022-05-09 08:21:50|935.19|932.79|934.46|932.06|935.19|932.79|934.46|932.06|0
1652084520000|2022-05-09 08:22:00|934.59|932.19|935.43|933.03|935.43|933.03|934.59|932.19|0
1652084530000|2022-05-09 08:22:10|934.95|932.55|935.56|933.16|935.56|933.16|934.95|932.55|0
1652084540000|2022-05-09 08:22:20|936.16|933.76|936.64|934.24|936.64|934.24|936.16|933.76|0
1652084550000|2022-05-09 08:22:30|936.77|934.37|936.4|934|936.77|934.37|936.4|934|0
1652084560000|2022-05-09 08:22:40|936.53|934.13|936.28|933.88|936.77|934.37|936.28|933.88|0
1652084570000|2022-05-09 08:22:50|936.4|934|935.8|933.4|936.4|934|935.8|933.4|0
1652084580000|2022-05-09 08:23:00|935.67|933.27|936.64|934.24|936.64|934.24|935.67|933.27|0
1652084590000|2022-05-09 08:23:10|936.4|934|936.64|934.24|936.64|934.24|936.4|934|0
1652084600000|2022-05-09 08:23:20|936.53|934.13|937.37|934.97|937.37|934.97|936.53|934.13|0
1652084610000|2022-05-09 08:23:30|937.13|934.73|936.89|934.49|937.25|934.85|936.89|934.49|0
1652084620000|2022-05-09 08:23:40|937.01|934.61|937.25|934.85|937.25|934.85|937.01|934.61|0
1652084630000|2022-05-09 08:23:50|937.37|934.97|937.61|935.21|937.74|935.34|937.37|934.97|0
1652084640000|2022-05-09 08:24:00|937.37|934.97|937.61|935.21|937.86|935.46|937.37|934.97|0
1652084650000|2022-05-09 08:24:10|937.5|935.1|936.88|934.48|937.61|935.21|936.88|934.48|0
1652084660000|2022-05-09 08:24:20|936.77|934.37|937.25|934.85|937.25|934.85|936.64|934.24|0
1652084670000|2022-05-09 08:24:30|937.37|934.97|937.5|935.1|937.5|935.1|937.25|934.85|0
1652084680000|2022-05-09 08:24:40|937.37|934.97|937.74|935.34|937.86|935.46|937.37|934.97|0
1652084690000|2022-05-09 08:24:50|938.1|935.7|937.86|935.46|938.1|935.7|937.86|935.46|0
1652084700000|2022-05-09 08:25:00|937.61|935.21|937.86|935.46|937.86|935.46|937.61|935.21|0
1652084710000|2022-05-09 08:25:10|937.98|935.58|937.61|935.21|937.98|935.58|937.5|935.1|0
1652084720000|2022-05-09 08:25:20|937.37|934.97|937.25|934.85|937.5|935.1|937.13|934.73|0
1652084730000|2022-05-09 08:25:30|937.13|934.73|936.04|933.64|937.13|934.73|936.04|933.64|0
1652084740000|2022-05-09 08:25:40|935.67|933.27|935.31|932.91|935.67|933.27|935.31|932.91|0
1652084750000|2022-05-09 08:25:50|935.56|933.16|935.91|933.51|935.91|933.51|935.56|933.16|0
1652084760000|2022-05-09 08:26:00|935.67|933.27|936.4|934|936.4|934|935.67|933.27|0
1652084770000|2022-05-09 08:26:10|936.64|934.24|936.16|933.76|936.64|934.24|936.16|933.76|0
1652084780000|2022-05-09 08:26:20|936.28|933.88|937.37|934.97|937.37|934.97|936.28|933.88|0
1652084790000|2022-05-09 08:26:30|936.88|934.48|937.13|934.73|937.13|934.73|936.88|934.48|0
1652084800000|2022-05-09 08:26:40|937.37|934.97|939.07|936.67|939.07|936.67|937.37|934.97|0
1652084810000|2022-05-09 08:26:50|938.58|936.18|939.07|936.67|939.8|937.4|938.58|936.18|0
1652084820000|2022-05-09 08:27:00|938.34|935.94|937.98|935.58|938.34|935.94|937.37|934.97|0
1652084830000|2022-05-09 08:27:10|937.86|935.46|938.22|935.82|938.22|935.82|937.37|934.97|0
1652084840000|2022-05-09 08:27:20|938.34|935.94|938.34|935.94|938.34|935.94|937.61|935.21|0
1652084850000|2022-05-09 08:27:30|938.22|935.82|938.83|936.43|939.07|936.67|938.22|935.82|0
1652084860000|2022-05-09 08:27:40|938.58|936.18|938.58|936.18|938.58|936.18|938.34|935.94|0
1652084870000|2022-05-09 08:27:50|938.83|936.43|938.47|936.07|938.83|936.43|938.47|936.07|0
1652084880000|2022-05-09 08:28:00|937.85|935.45|937.85|935.45|937.85|935.45|937.74|935.34|0
1652084890000|2022-05-09 08:28:10|937.37|934.97|936.64|934.24|937.37|934.97|936.64|934.24|0
1652084900000|2022-05-09 08:28:20|936.16|933.76|937.01|934.61|937.01|934.61|936.16|933.76|0
1652084910000|2022-05-09 08:28:30|937.13|934.73|937.25|934.85|937.25|934.85|937.13|934.73|0
1652084920000|2022-05-09 08:28:40|937.13|934.73|936.28|933.88|937.25|934.85|936.28|933.88|0
1652084930000|2022-05-09 08:28:50|936.77|934.37|937.13|934.73|937.13|934.73|936.77|934.37|0
1652084940000|2022-05-09 08:29:00|937.25|934.85|938.83|936.43|938.95|936.55|937.25|934.85|0
1652084950000|2022-05-09 08:29:10|938.34|935.94|938.1|935.7|938.34|935.94|938.1|935.7|0
1652084960000|2022-05-09 08:29:20|937.85|935.45|937.61|935.21|937.98|935.58|937.61|935.21|0
1652084970000|2022-05-09 08:29:30|937.85|935.45|938.34|935.94|938.34|935.94|937.61|935.21|0
1652084980000|2022-05-09 08:29:40|938.58|936.18|938.58|936.18|938.71|936.31|938.58|936.18|0
1652084990000|2022-05-09 08:29:50|938.47|936.07|938.1|935.7|938.47|936.07|938.1|935.7|0
1652085000000|2022-05-09 08:30:00|937.98|935.58|938.83|936.43|938.83|936.43|937.98|935.58|0
1652085010000|2022-05-09 08:30:10|938.58|936.18|938.1|935.7|938.58|936.18|938.1|935.7|0
1652085020000|2022-05-09 08:30:20|938.34|935.94|937.37|934.97|938.34|935.94|937.13|934.73|0
1652085030000|2022-05-09 08:30:30|937.25|934.85|937.61|935.21|937.61|935.21|937.25|934.85|0
1652085040000|2022-05-09 08:30:40|937.37|934.97|937.37|934.97|937.37|934.97|936.88|934.48|0
1652085050000|2022-05-09 08:30:50|937.61|935.21|938.83|936.43|938.83|936.43|937.61|935.21|0
1652085060000|2022-05-09 08:31:00|938.71|936.31|938.34|935.94|938.71|936.31|938.34|935.94|0
1652085070000|2022-05-09 08:31:10|938.58|936.18|938.83|936.43|938.83|936.43|938.58|936.18|0
1652085080000|2022-05-09 08:31:20|938.47|936.07|941.01|938.61|942.22|939.82|938.47|936.07|0
1652085090000|2022-05-09 08:31:30|940.77|938.37|941.01|938.61|941.01|938.61|940.77|938.37|0
1652085100000|2022-05-09 08:31:40|940.77|938.37|940.17|937.77|940.77|938.37|939.32|936.92|0
1652085110000|2022-05-09 08:31:50|939.8|937.4|939.8|937.4|940.04|937.64|939.8|937.4|0
1652085120000|2022-05-09 08:32:00|939.68|937.28|940.04|937.64|940.04|937.64|939.44|937.04|0
1652085130000|2022-05-09 08:32:10|940.41|938.01|940.77|938.37|940.77|938.37|940.29|937.89|0
1652085140000|2022-05-09 08:32:20|940.9|938.5|943.32|940.92|943.32|940.92|940.9|938.5|0
1652085150000|2022-05-09 08:32:30|945.5|943.1|945.13|942.73|945.5|943.1|944.41|942.01|0
1652085160000|2022-05-09 08:32:40|944.65|942.25|944.53|942.13|944.89|942.49|944.41|942.01|0
1652085170000|2022-05-09 08:32:50|944.29|941.89|945.38|942.98|945.38|942.98|944.29|941.89|0
1652085180000|2022-05-09 08:33:00|945.13|942.73|945.02|942.62|945.13|942.73|944.53|942.13|0
1652085190000|2022-05-09 08:33:10|943.92|941.52|943.92|941.52|943.92|941.52|943.44|941.04|0
1652085200000|2022-05-09 08:33:20|943.19|940.79|943.44|941.04|943.44|941.04|943.19|940.79|0
1652085210000|2022-05-09 08:33:30|943.68|941.28|943.56|941.16|943.68|941.28|943.32|940.92|0
1652085220000|2022-05-09 08:33:40|943.92|941.52|943.92|941.52|944.16|941.76|943.81|941.41|0
1652085230000|2022-05-09 08:33:50|944.41|942.01|945.13|942.73|945.13|942.73|944.41|942.01|0
1652085240000|2022-05-09 08:34:00|945.62|943.22|945.38|942.98|945.62|943.22|945.38|942.98|0
1652085250000|2022-05-09 08:34:10|945.13|942.73|945.62|943.22|945.86|943.46|945.13|942.73|0
1652085260000|2022-05-09 08:34:20|945.86|943.46|945.62|943.22|945.86|943.46|945.13|942.73|0
1652085270000|2022-05-09 08:34:30|945.86|943.46|946.11|943.71|946.11|943.71|945.86|943.46|0
1652085280000|2022-05-09 08:34:40|946.35|943.95|947.8|945.4|947.8|945.4|946.35|943.95|0
1652085290000|2022-05-09 08:34:50|948.29|945.89|948.29|945.89|948.53|946.13|948.29|945.89|0
1652085300000|2022-05-09 08:35:00|948.42|946.02|949.02|946.62|949.02|946.62|948.42|946.02|0
1652085310000|2022-05-09 08:35:10|948.66|946.26|948.77|946.37|948.9|946.5|948.66|946.26|0
1652085320000|2022-05-09 08:35:20|948.53|946.13|949.39|946.99|949.39|946.99|948.53|946.13|0
1652085330000|2022-05-09 08:35:30|949.75|947.35|949.39|946.99|949.75|947.35|949.26|946.86|0
1652085340000|2022-05-09 08:35:40|949.5|947.1|949.26|946.86|949.75|947.35|949.26|946.86|0
1652085350000|2022-05-09 08:35:50|949.5|947.1|949.5|947.1|949.5|947.1|949.26|946.86|0
1652085360000|2022-05-09 08:36:00|949.75|947.35|949.99|947.59|950.11|947.71|949.75|947.35|0
1652085370000|2022-05-09 08:36:10|949.75|947.35|949.5|947.1|949.99|947.59|949.5|947.1|0
1652085380000|2022-05-09 08:36:20|949.26|946.86|949.14|946.74|949.39|946.99|949.02|946.62|0
1652085390000|2022-05-09 08:36:30|948.77|946.37|948.53|946.13|948.77|946.37|948.53|946.13|0
1652085400000|2022-05-09 08:36:40|948.66|946.26|948.66|946.26|948.77|946.37|948.17|945.77|0
1652085410000|2022-05-09 08:36:50|949.26|946.86|949.39|946.99|949.39|946.99|949.14|946.74|0
1652085420000|2022-05-09 08:37:00|949.26|946.86|949.26|946.86|949.5|947.1|949.26|946.86|0
1652085430000|2022-05-09 08:37:10|949.5|947.1|949.5|947.1|949.87|947.47|949.5|947.1|0
1652085440000|2022-05-09 08:37:20|949.26|946.86|948.66|946.26|949.26|946.86|948.66|946.26|0
1652085450000|2022-05-09 08:37:30|948.05|945.65|948.77|946.37|948.77|946.37|948.05|945.65|0
1652085460000|2022-05-09 08:37:40|948.53|946.13|947.44|945.04|948.53|946.13|947.44|945.04|0
1652085470000|2022-05-09 08:37:50|947.56|945.16|947.93|945.53|948.29|945.89|947.56|945.16|0
1652085480000|2022-05-09 08:38:00|948.05|945.65|947.8|945.4|948.17|945.77|947.8|945.4|0
1652085490000|2022-05-09 08:38:10|947.2|944.8|946.72|944.32|947.2|944.8|946.72|944.32|0
1652085500000|2022-05-09 08:38:20|946.35|943.95|946.35|943.95|946.35|943.95|946.1|943.7|0
1652085510000|2022-05-09 08:38:30|946.1|943.7|946.35|943.95|946.35|943.95|945.99|943.59|0
1652085520000|2022-05-09 08:38:40|946.23|943.83|946.35|943.95|946.35|943.95|946.1|943.7|0
1652085530000|2022-05-09 08:38:50|946.96|944.56|947.56|945.16|947.56|945.16|946.83|944.43|0
1652085540000|2022-05-09 08:39:00|947.08|944.68|947.08|944.68|947.44|945.04|947.08|944.68|0
1652085550000|2022-05-09 08:39:10|946.59|944.19|946.1|943.7|946.59|944.19|946.1|943.7|0
1652085560000|2022-05-09 08:39:20|945.99|943.59|945.86|943.46|945.99|943.59|945.62|943.22|0
1652085570000|2022-05-09 08:39:30|946.35|943.95|945.5|943.1|946.35|943.95|945.5|943.1|0
1652085580000|2022-05-09 08:39:40|945.62|943.22|945.13|942.73|945.62|943.22|944.89|942.49|0
1652085590000|2022-05-09 08:39:50|945.38|942.98|944.78|942.38|945.38|942.98|944.78|942.38|0
1652085600000|2022-05-09 08:40:00|944.29|941.89|944.53|942.13|944.78|942.38|944.29|941.89|0
1652085610000|2022-05-09 08:40:10|944.65|942.25|944.41|942.01|944.65|942.25|944.41|942.01|0
1652085620000|2022-05-09 08:40:20|944.16|941.76|943.68|941.28|944.16|941.76|943.68|941.28|0
1652085630000|2022-05-09 08:40:30|943.92|941.52|944.53|942.13|944.53|942.13|943.92|941.52|0
1652085640000|2022-05-09 08:40:40|944.16|941.76|944.41|942.01|944.41|942.01|944.16|941.76|0
1652085650000|2022-05-09 08:40:50|944.65|942.25|944.41|942.01|944.89|942.49|944.41|942.01|0
1652085660000|2022-05-09 08:41:00|944.16|941.76|944.16|941.76|944.16|941.76|944.16|941.76|0
1652085670000|2022-05-09 08:41:10|944.29|941.89|944.41|942.01|944.89|942.49|944.29|941.89|0
1652085680000|2022-05-09 08:41:20|944.65|942.25|944.78|942.38|944.78|942.38|944.41|942.01|0
1652085690000|2022-05-09 08:41:30|944.89|942.49|944.65|942.25|944.89|942.49|944.65|942.25|0
1652085700000|2022-05-09 08:41:40|944.16|941.76|944.41|942.01|944.41|942.01|944.16|941.76|0
1652085710000|2022-05-09 08:41:50|944.16|941.76|944.41|942.01|944.41|942.01|944.16|941.76|0
1652085720000|2022-05-09 08:42:00|944.53|942.13|944.16|941.76|944.53|942.13|944.16|941.76|0
1652085730000|2022-05-09 08:42:10|944.41|942.01|944.41|942.01|944.53|942.13|944.29|941.89|0
1652085740000|2022-05-09 08:42:20|944.29|941.89|944.29|941.89|944.41|942.01|944.16|941.76|0
1652085750000|2022-05-09 08:42:30|944.65|942.25|945.26|942.86|945.26|942.86|944.65|942.25|0
1652085760000|2022-05-09 08:42:40|945.38|942.98|944.65|942.25|945.38|942.98|944.65|942.25|0
1652085770000|2022-05-09 08:42:50|944.53|942.13|943.92|941.52|944.53|942.13|943.92|941.52|0
1652085780000|2022-05-09 08:43:00|943.44|941.04|942.95|940.55|943.44|941.04|942.95|940.55|0
1652085790000|2022-05-09 08:43:10|942.71|940.31|942.35|939.95|942.71|940.31|942.35|939.95|0
1652085800000|2022-05-09 08:43:20|941.74|939.34|942.22|939.82|942.22|939.82|941.74|939.34|0
1652085810000|2022-05-09 08:43:30|942.35|939.95|942.83|940.43|942.83|940.43|942.35|939.95|0
1652085820000|2022-05-09 08:43:40|942.95|940.55|943.32|940.92|943.8|941.4|942.95|940.55|0
1652085830000|2022-05-09 08:43:50|943.44|941.04|943.92|941.52|944.16|941.76|943.44|941.04|0
1652085840000|2022-05-09 08:44:00|943.8|941.4|943.92|941.52|943.92|941.52|943.56|941.16|0
1652085850000|2022-05-09 08:44:10|944.16|941.76|943.68|941.28|944.41|942.01|943.68|941.28|0
1652085860000|2022-05-09 08:44:20|943.92|941.52|943.44|941.04|944.05|941.65|943.44|941.04|0
1652085870000|2022-05-09 08:44:30|943.68|941.28|944.16|941.76|944.29|941.89|943.68|941.28|0
1652085880000|2022-05-09 08:44:40|944.05|941.65|944.41|942.01|944.41|942.01|943.56|941.16|0
1652085890000|2022-05-09 08:44:50|943.92|941.52|944.16|941.76|944.16|941.76|943.92|941.52|0
1652085900000|2022-05-09 08:45:00|944.05|941.65|943.44|941.04|944.05|941.65|942.22|939.82|0
1652085910000|2022-05-09 08:45:10|943.19|940.79|943.44|941.04|943.44|941.04|943.19|940.79|0
1652085920000|2022-05-09 08:45:20|943.19|940.79|942.59|940.19|943.19|940.79|942.47|940.07|0
1652085930000|2022-05-09 08:45:30|942.22|939.82|941.5|939.1|942.35|939.95|941.5|939.1|0
1652085940000|2022-05-09 08:45:40|941.25|938.85|940.53|938.13|941.25|938.85|940.53|938.13|0
1652085950000|2022-05-09 08:45:50|940.41|938.01|939.8|937.4|940.41|938.01|939.8|937.4|0
1652085960000|2022-05-09 08:46:00|940.04|937.64|940.77|938.37|940.77|938.37|940.04|937.64|0
1652085970000|2022-05-09 08:46:10|941.25|938.85|941.5|939.1|941.5|939.1|941.14|938.74|0
1652085980000|2022-05-09 08:46:20|941.74|939.34|941.38|938.98|941.74|939.34|941.25|938.85|0
1652085990000|2022-05-09 08:46:30|940.89|938.49|940.28|937.88|940.89|938.49|940.28|937.88|0
1652086000000|2022-05-09 08:46:40|940.89|938.49|941.25|938.85|941.25|938.85|940.77|938.37|0
1652086010000|2022-05-09 08:46:50|941.01|938.61|941.01|938.61|941.25|938.85|941.01|938.61|0
1652086020000|2022-05-09 08:47:00|941.25|938.85|941.74|939.34|941.74|939.34|941.25|938.85|0
1652086030000|2022-05-09 08:47:10|941.62|939.22|941.5|939.1|941.62|939.22|941.5|939.1|0
1652086040000|2022-05-09 08:47:20|941.14|938.74|941.01|938.61|941.14|938.74|941.01|938.61|0
1652086050000|2022-05-09 08:47:30|940.77|938.37|941.14|938.74|941.14|938.74|940.77|938.37|0
1652086060000|2022-05-09 08:47:40|941.25|938.85|941.01|938.61|941.25|938.85|941.01|938.61|0
1652086070000|2022-05-09 08:47:50|941.25|938.85|941.62|939.22|941.62|939.22|940.77|938.37|0
1652086080000|2022-05-09 08:48:00|941.01|938.61|940.65|938.25|941.01|938.61|940.53|938.13|0
1652086090000|2022-05-09 08:48:10|940.53|938.13|940.53|938.13|940.53|938.13|940.28|937.88|0
1652086100000|2022-05-09 08:48:20|940.65|938.25|940.53|938.13|940.65|938.25|940.53|938.13|0
1652086110000|2022-05-09 08:48:30|940.28|937.88|940.28|937.88|940.41|938.01|940.28|937.88|0
1652086120000|2022-05-09 08:48:40|939.93|937.53|940.28|937.88|940.28|937.88|939.93|937.53|0
1652086130000|2022-05-09 08:48:50|940.41|938.01|940.53|938.13|940.65|938.25|940.28|937.88|0
1652086140000|2022-05-09 08:49:00|940.77|938.37|940.89|938.49|940.89|938.49|940.77|938.37|0
1652086150000|2022-05-09 08:49:10|941.01|938.61|940.17|937.77|941.01|938.61|940.17|937.77|0
1652086160000|2022-05-09 08:49:20|939.8|937.4|938.83|936.43|939.8|937.4|938.83|936.43|0
1652086170000|2022-05-09 08:49:30|938.71|936.31|938.83|936.43|938.96|936.56|938.71|936.31|0
1652086180000|2022-05-09 08:49:40|938.35|935.95|938.35|935.95|938.59|936.19|938.35|935.95|0
1652086190000|2022-05-09 08:49:50|937.86|935.46|938.35|935.95|938.35|935.95|937.86|935.46|0
1652086200000|2022-05-09 08:50:00|938.23|935.83|938.35|935.95|938.71|936.31|938.23|935.83|0
1652086210000|2022-05-09 08:50:10|938.59|936.19|938.35|935.95|938.59|936.19|938.1|935.7|0
1652086220000|2022-05-09 08:50:20|937.99|935.59|937.62|935.22|937.99|935.59|937.62|935.22|0
1652086230000|2022-05-09 08:50:30|937.5|935.1|936.89|934.49|937.5|935.1|936.65|934.25|0
1652086240000|2022-05-09 08:50:40|937.13|934.73|938.1|935.7|938.1|935.7|937.13|934.73|0
1652086250000|2022-05-09 08:50:50|937.74|935.34|937.5|935.1|937.74|935.34|937.38|934.98|0
1652086260000|2022-05-09 08:51:00|937.38|934.98|937.62|935.22|937.62|935.22|937.38|934.98|0
1652086270000|2022-05-09 08:51:10|937.86|935.46|936.65|934.25|937.86|935.46|936.65|934.25|0
1652086280000|2022-05-09 08:51:20|936.77|934.37|936.77|934.37|936.77|934.37|936.77|934.37|0
1652086290000|2022-05-09 08:51:30|936.89|934.49|937.02|934.62|937.13|934.73|936.89|934.49|0
1652086300000|2022-05-09 08:51:40|936.53|934.13|935.92|933.52|936.53|934.13|935.92|933.52|0
1652086310000|2022-05-09 08:51:50|936.05|933.65|936.16|933.76|936.16|933.76|935.92|933.52|0
1652086320000|2022-05-09 08:52:00|936.41|934.01|936.65|934.25|936.65|934.25|936.29|933.89|0
1652086330000|2022-05-09 08:52:10|936.41|934.01|936.89|934.49|937.38|934.98|936.41|934.01|0
1652086340000|2022-05-09 08:52:20|937.13|934.73|937.13|934.73|937.13|934.73|936.65|934.25|0
1652086350000|2022-05-09 08:52:30|937.38|934.98|937.13|934.73|937.38|934.98|937.13|934.73|0
1652086360000|2022-05-09 08:52:40|937.86|935.46|938.1|935.7|938.1|935.7|937.86|935.46|0
1652086370000|2022-05-09 08:52:50|937.5|935.1|937.38|934.98|937.5|935.1|937.26|934.86|0
1652086380000|2022-05-09 08:53:00|938.1|935.7|938.23|935.83|938.23|935.83|938.1|935.7|0
1652086390000|2022-05-09 08:53:10|937.86|935.46|938.71|936.31|938.83|936.43|937.86|935.46|0
1652086400000|2022-05-09 08:53:20|938.59|936.19|938.1|935.7|938.59|936.19|937.99|935.59|0
1652086410000|2022-05-09 08:53:30|938.34|935.94|938.1|935.7|938.34|935.94|937.86|935.46|0
1652086420000|2022-05-09 08:53:40|938.23|935.83|938.23|935.83|938.23|935.83|938.1|935.7|0
1652086430000|2022-05-09 08:53:50|937.86|935.46|937.26|934.86|937.99|935.59|937.26|934.86|0
1652086440000|2022-05-09 08:54:00|937.13|934.73|936.16|933.76|937.13|934.73|936.16|933.76|0
1652086450000|2022-05-09 08:54:10|936.41|934.01|936.41|934.01|936.41|934.01|936.41|934.01|0
1652086460000|2022-05-09 08:54:20|936.53|934.13|936.29|933.89|936.53|934.13|936.29|933.89|0
1652086470000|2022-05-09 08:54:30|936.65|934.25|935.68|933.28|936.65|934.25|935.68|933.28|0
1652086480000|2022-05-09 08:54:40|936.29|933.89|936.41|934.01|936.41|934.01|936.16|933.76|0
1652086490000|2022-05-09 08:54:50|936.77|934.37|937.38|934.98|937.38|934.98|936.77|934.37|0
1652086500000|2022-05-09 08:55:00|937.13|934.73|937.74|935.34|937.86|935.46|937.13|934.73|0
1652086510000|2022-05-09 08:55:10|937.38|934.98|937.26|934.86|937.62|935.22|937.26|934.86|0
1652086520000|2022-05-09 08:55:20|937.02|934.62|937.02|934.62|937.38|934.98|936.89|934.49|0
1652086530000|2022-05-09 08:55:30|936.89|934.49|936.41|934.01|937.02|934.62|936.41|934.01|0
1652086540000|2022-05-09 08:55:40|936.29|933.89|935.81|933.41|936.29|933.89|935.81|933.41|0
1652086550000|2022-05-09 08:55:50|936.16|933.76|936.41|934.01|936.41|934.01|935.81|933.41|0
1652086560000|2022-05-09 08:56:00|936.53|934.13|937.02|934.62|937.02|934.62|936.41|934.01|0
1652086570000|2022-05-09 08:56:10|936.89|934.49|936.65|934.25|936.89|934.49|936.41|934.01|0
1652086580000|2022-05-09 08:56:20|936.53|934.13|937.86|935.46|937.86|935.46|936.53|934.13|0
1652086590000|2022-05-09 08:56:30|937.62|935.22|938.1|935.7|938.1|935.7|937.62|935.22|0
1652086600000|2022-05-09 08:56:40|937.99|935.59|938.34|935.94|938.34|935.94|937.99|935.59|0
1652086610000|2022-05-09 08:56:50|939.31|936.91|939.2|936.8|939.68|937.28|939.2|936.8|0
1652086620000|2022-05-09 08:57:00|939.31|936.91|938.71|936.31|939.44|937.04|938.71|936.31|0
1652086630000|2022-05-09 08:57:10|938.59|936.19|939.31|936.91|939.31|936.91|938.34|935.94|0
1652086640000|2022-05-09 08:57:20|939.56|937.16|939.44|937.04|939.56|937.16|939.44|937.04|0
1652086650000|2022-05-09 08:57:30|939.56|937.16|939.44|937.04|939.56|937.16|939.44|937.04|0
1652086660000|2022-05-09 08:57:40|939.56|937.16|939.68|937.28|939.68|937.28|939.56|937.16|0
1652086670000|2022-05-09 08:57:50|938.83|936.43|938.59|936.19|939.07|936.67|938.59|936.19|0
1652086680000|2022-05-09 08:58:00|938.34|935.94|938.96|936.56|938.96|936.56|938.34|935.94|0
1652086690000|2022-05-09 08:58:10|939.31|936.91|939.56|937.16|939.56|937.16|939.2|936.8|0
1652086700000|2022-05-09 08:58:20|939.31|936.91|940.04|937.64|940.04|937.64|939.31|936.91|0
1652086710000|2022-05-09 08:58:30|940.28|937.88|940.53|938.13|940.53|938.13|940.17|937.77|0
1652086720000|2022-05-09 08:58:40|940.89|938.49|939.31|936.91|940.89|938.49|939.31|936.91|0
1652086730000|2022-05-09 08:58:50|939.07|936.67|939.31|936.91|939.31|936.91|939.07|936.67|0
1652086740000|2022-05-09 08:59:00|939.07|936.67|938.23|935.83|939.07|936.67|938.23|935.83|0
1652086750000|2022-05-09 08:59:10|938.83|936.43|938.47|936.07|938.83|936.43|938.47|936.07|0
1652086760000|2022-05-09 08:59:20|938.71|936.31|938.47|936.07|938.83|936.43|938.34|935.94|0
1652086770000|2022-05-09 08:59:30|937.99|935.59|937.86|935.46|937.99|935.59|937.86|935.46|0
1652086780000|2022-05-09 08:59:40|938.34|935.94|938.83|936.43|938.83|936.43|938.34|935.94|0
1652086790000|2022-05-09 08:59:50|938.59|936.19|938.59|936.19|938.59|936.19|938.59|936.19|0
1652086800000|2022-05-09 09:00:00|938.95|936.55|939.56|937.16|939.56|937.16|938.95|936.55|0
1652086810000|2022-05-09 09:00:10|939.8|937.4|939.31|936.91|939.8|937.4|939.31|936.91|0
1652086820000|2022-05-09 09:00:20|939.07|936.67|938.1|935.7|939.07|936.67|938.1|935.7|0
1652086830000|2022-05-09 09:00:30|938.59|936.19|938.83|936.43|939.07|936.67|938.59|936.19|0
1652086840000|2022-05-09 09:00:40|938.71|936.31|938.59|936.19|938.71|936.31|938.34|935.94|0
1652086850000|2022-05-09 09:00:50|938.1|935.7|938.34|935.94|938.47|936.07|938.1|935.7|0
1652086860000|2022-05-09 09:01:00|938.47|936.07|939.07|936.67|939.07|936.67|938.34|935.94|0
1652086870000|2022-05-09 09:01:10|939.31|936.91|939.2|936.8|939.31|936.91|939.2|936.8|0
1652086880000|2022-05-09 09:01:20|939.31|936.91|938.34|935.94|939.31|936.91|938.34|935.94|0
1652086890000|2022-05-09 09:01:30|938.59|936.19|938.34|935.94|938.71|936.31|938.34|935.94|0
1652086900000|2022-05-09 09:01:40|938.23|935.83|938.71|936.31|938.95|936.55|938.23|935.83|0
1652086910000|2022-05-09 09:01:50|938.83|936.43|938.71|936.31|938.83|936.43|938.71|936.31|0
1652086920000|2022-05-09 09:02:00|938.59|936.19|938.59|936.19|938.59|936.19|938.34|935.94|0
1652086930000|2022-05-09 09:02:10|938.71|936.31|938.23|935.83|938.71|936.31|938.23|935.83|0
1652086940000|2022-05-09 09:02:20|938.1|935.7|938.1|935.7|938.23|935.83|938.1|935.7|0
1652086950000|2022-05-09 09:02:30|938.34|935.94|939.07|936.67|939.07|936.67|938.34|935.94|0
1652086960000|2022-05-09 09:02:40|938.83|936.43|938.83|936.43|939.07|936.67|938.83|936.43|0
1652086970000|2022-05-09 09:02:50|938.71|936.31|938.83|936.43|938.83|936.43|938.71|936.31|0
1652086980000|2022-05-09 09:03:00|938.71|936.31|938.59|936.19|938.71|936.31|938.59|936.19|0
1652086990000|2022-05-09 09:03:10|938.83|936.43|938.83|936.43|938.83|936.43|938.83|936.43|0
1652087000000|2022-05-09 09:03:20|938.59|936.19|938.59|936.19|938.59|936.19|938.59|936.19|0
1652087010000|2022-05-09 09:03:30|939.07|936.67|939.56|937.16|939.56|937.16|938.83|936.43|0
1652087020000|2022-05-09 09:03:40|939.31|936.91|939.07|936.67|939.8|937.4|939.07|936.67|0
1652087030000|2022-05-09 09:03:50|938.95|936.55|938.83|936.43|938.95|936.55|938.83|936.43|0
1652087040000|2022-05-09 09:04:00|938.95|936.55|938.83|936.43|938.95|936.55|938.83|936.43|0
1652087050000|2022-05-09 09:04:10|938.71|936.31|938.23|935.83|938.71|936.31|938.1|935.7|0
1652087060000|2022-05-09 09:04:20|938.1|935.7|938.34|935.94|938.34|935.94|938.1|935.7|0
1652087070000|2022-05-09 09:04:30|938.23|935.83|938.59|936.19|938.59|936.19|938.1|935.7|0
1652087080000|2022-05-09 09:04:40|938.34|935.94|938.34|935.94|938.34|935.94|937.86|935.46|0
1652087090000|2022-05-09 09:04:50|938.59|936.19|939.31|936.91|939.31|936.91|938.59|936.19|0
1652087100000|2022-05-09 09:05:00|938.83|936.43|938.95|936.55|938.95|936.55|938.83|936.43|0
1652087110000|2022-05-09 09:05:10|939.07|936.67|939.2|936.8|939.31|936.91|939.07|936.67|0
1652087120000|2022-05-09 09:05:20|938.95|936.55|938.47|936.07|939.07|936.67|938.47|936.07|0
1652087130000|2022-05-09 09:05:30|938.34|935.94|938.47|936.07|938.47|936.07|938.23|935.83|0
1652087140000|2022-05-09 09:05:40|938.59|936.19|939.07|936.67|939.07|936.67|938.59|936.19|0
1652087150000|2022-05-09 09:05:50|938.59|936.19|938.95|936.55|938.95|936.55|938.59|936.19|0
1652087160000|2022-05-09 09:06:00|938.83|936.43|938.34|935.94|938.95|936.55|938.34|935.94|0
1652087170000|2022-05-09 09:06:10|938.47|936.07|938.47|936.07|938.59|936.19|938.47|936.07|0
1652087180000|2022-05-09 09:06:20|938.83|936.43|939.44|937.04|939.44|937.04|938.83|936.43|0
1652087190000|2022-05-09 09:06:30|939.68|937.28|939.8|937.4|939.8|937.4|939.68|937.28|0
1652087200000|2022-05-09 09:06:40|940.04|937.64|939.92|937.52|940.04|937.64|939.92|937.52|0
1652087210000|2022-05-09 09:06:50|940.04|937.64|939.92|937.52|940.04|937.64|939.92|937.52|0
1652087220000|2022-05-09 09:07:00|939.8|937.4|939.56|937.16|939.8|937.4|939.07|936.67|0
1652087230000|2022-05-09 09:07:10|939.68|937.28|939.56|937.16|939.68|937.28|939.56|937.16|0
1652087240000|2022-05-09 09:07:20|939.68|937.28|939.31|936.91|939.68|937.28|939.07|936.67|0
1652087250000|2022-05-09 09:07:30|939.56|937.16|939.56|937.16|939.8|937.4|939.56|937.16|0
1652087260000|2022-05-09 09:07:40|939.07|936.67|939.56|937.16|939.56|937.16|939.07|936.67|0
1652087270000|2022-05-09 09:07:50|939.8|937.4|940.04|937.64|940.04|937.64|939.8|937.4|0
1652087280000|2022-05-09 09:08:00|940.28|937.88|940.52|938.12|940.52|938.12|940.04|937.64|0
1652087290000|2022-05-09 09:08:10|940.77|938.37|941.01|938.61|941.25|938.85|940.77|938.37|0
1652087300000|2022-05-09 09:08:20|940.28|937.88|939.8|937.4|940.28|937.88|939.8|937.4|0
1652087310000|2022-05-09 09:08:30|939.31|936.91|939.31|936.91|939.31|936.91|938.95|936.55|0
1652087320000|2022-05-09 09:08:40|939.44|937.04|939.56|937.16|939.56|937.16|939.44|937.04|0
1652087330000|2022-05-09 09:08:50|939.8|937.4|940.04|937.64|940.04|937.64|939.8|937.4|0
1652087340000|2022-05-09 09:09:00|939.56|937.16|939.07|936.67|939.56|937.16|939.07|936.67|0
1652087350000|2022-05-09 09:09:10|938.59|936.19|939.56|937.16|939.56|937.16|938.59|936.19|0
1652087360000|2022-05-09 09:09:20|939.44|937.04|939.68|937.28|939.68|937.28|939.31|936.91|0
1652087370000|2022-05-09 09:09:30|938.83|936.43|939.31|936.91|939.31|936.91|938.83|936.43|0
1652087380000|2022-05-09 09:09:40|939.2|936.8|939.31|936.91|939.31|936.91|939.2|936.8|0
1652087390000|2022-05-09 09:09:50|939.8|937.4|940.28|937.88|940.52|938.12|939.8|937.4|0
1652087400000|2022-05-09 09:10:00|940.41|938.01|939.8|937.4|940.52|938.12|939.8|937.4|0
1652087410000|2022-05-09 09:10:10|939.68|937.28|939.68|937.28|939.8|937.4|939.68|937.28|0
1652087420000|2022-05-09 09:10:20|939.31|936.91|938.83|936.43|939.31|936.91|938.83|936.43|0
1652087430000|2022-05-09 09:10:30|939.07|936.67|939.07|936.67|939.07|936.67|939.07|936.67|0
1652087440000|2022-05-09 09:10:40|939.31|936.91|939.31|936.91|939.31|936.91|939.31|936.91|0
1652087450000|2022-05-09 09:10:50|939.56|937.16|939.56|937.16|939.56|937.16|939.44|937.04|0
1652087460000|2022-05-09 09:11:00|939.07|936.67|938.59|936.19|939.07|936.67|938.59|936.19|0
1652087470000|2022-05-09 09:11:10|938.34|935.94|938.1|935.7|938.34|935.94|937.86|935.46|0
1652087480000|2022-05-09 09:11:20|937.62|935.22|938.34|935.94|938.34|935.94|937.62|935.22|0
1652087490000|2022-05-09 09:11:30|938.1|935.7|938.1|935.7|938.1|935.7|937.86|935.46|0
1652087500000|2022-05-09 09:11:40|937.86|935.46|937.37|934.97|937.86|935.46|937.37|934.97|0
1652087510000|2022-05-09 09:11:50|936.53|934.13|936.89|934.49|936.89|934.49|936.53|934.13|0
1652087520000|2022-05-09 09:12:00|936.41|934.01|935.8|933.4|936.41|934.01|935.8|933.4|0
1652087530000|2022-05-09 09:12:10|935.56|933.16|935.92|933.52|935.92|933.52|935.44|933.04|0
1652087540000|2022-05-09 09:12:20|935.68|933.28|936.65|934.25|936.65|934.25|935.68|933.28|0
1652087550000|2022-05-09 09:12:30|936.89|934.49|937.37|934.97|937.74|935.34|936.89|934.49|0
1652087560000|2022-05-09 09:12:40|937.13|934.73|937.13|934.73|937.13|934.73|936.89|934.49|0
1652087570000|2022-05-09 09:12:50|936.41|934.01|936.29|933.89|936.41|934.01|935.92|933.52|0
1652087580000|2022-05-09 09:13:00|936.16|933.76|935.08|932.68|936.16|933.76|935.08|932.68|0
1652087590000|2022-05-09 09:13:10|935.19|932.79|935.19|932.79|935.68|933.28|935.19|932.79|0
1652087600000|2022-05-09 09:13:20|936.16|933.76|935.92|933.52|936.16|933.76|935.68|933.28|0
1652087610000|2022-05-09 09:13:30|935.08|932.68|935.19|932.79|935.19|932.79|934.95|932.55|0
1652087620000|2022-05-09 09:13:40|935.44|933.04|935.44|933.04|935.44|933.04|934.95|932.55|0
1652087630000|2022-05-09 09:13:50|935.68|933.28|934.95|932.55|935.92|933.52|934.95|932.55|0
1652087640000|2022-05-09 09:14:00|935.68|933.28|935.19|932.79|935.68|933.28|935.19|932.79|0
1652087650000|2022-05-09 09:14:10|935.32|932.92|935.19|932.79|935.44|933.04|935.19|932.79|0
1652087660000|2022-05-09 09:14:20|934.95|932.55|935.68|933.28|935.68|933.28|934.95|932.55|0
1652087670000|2022-05-09 09:14:30|935.44|933.04|935.19|932.79|935.44|933.04|935.08|932.68|0
1652087680000|2022-05-09 09:14:40|935.56|933.16|936.16|933.76|936.16|933.76|935.56|933.16|0
1652087690000|2022-05-09 09:14:50|935.92|933.52|935.19|932.79|935.92|933.52|935.19|932.79|0
1652087700000|2022-05-09 09:15:00|934.95|932.55|935.08|932.68|935.19|932.79|934.95|932.55|0
1652087710000|2022-05-09 09:15:10|935.92|933.52|936.53|934.13|936.53|934.13|935.92|933.52|0
1652087720000|2022-05-09 09:15:20|936.4|934|934.95|932.55|936.4|934|934.95|932.55|0
1652087730000|2022-05-09 09:15:30|935.19|932.79|934.71|932.31|935.19|932.79|934.71|932.31|0
1652087740000|2022-05-09 09:15:40|934.84|932.44|934.84|932.44|934.84|932.44|934.47|932.07|0
1652087750000|2022-05-09 09:15:50|935.08|932.68|935.44|933.04|935.44|933.04|935.08|932.68|0
1652087760000|2022-05-09 09:16:00|935.56|933.16|935.08|932.68|935.8|933.4|935.08|932.68|0
1652087770000|2022-05-09 09:16:10|935.44|933.04|935.56|933.16|935.56|933.16|935.32|932.92|0
1652087780000|2022-05-09 09:16:20|935.68|933.28|936.16|933.76|936.16|933.76|935.68|933.28|0
1652087790000|2022-05-09 09:16:30|936.4|934|936.29|933.89|937.13|934.73|936.29|933.89|0
1652087800000|2022-05-09 09:16:40|936.16|933.76|936.16|933.76|936.16|933.76|936.16|933.76|0
1652087810000|2022-05-09 09:16:50|935.92|933.52|936.65|934.25|936.65|934.25|935.92|933.52|0
1652087820000|2022-05-09 09:17:00|936.53|934.13|936.53|934.13|936.89|934.49|936.53|934.13|0
1652087830000|2022-05-09 09:17:10|936.4|934|936.29|933.89|936.4|934|936.16|933.76|0
1652087840000|2022-05-09 09:17:20|936.16|933.76|936.89|934.49|936.89|934.49|936.16|933.76|0
1652087850000|2022-05-09 09:17:30|937.37|934.97|937.02|934.62|937.37|934.97|936.89|934.49|0
1652087860000|2022-05-09 09:17:40|937.26|934.86|937.26|934.86|937.26|934.86|937.13|934.73|0
1652087870000|2022-05-09 09:17:50|937.37|934.97|937.62|935.22|937.62|935.22|937.13|934.73|0
1652087880000|2022-05-09 09:18:00|937.74|935.34|937.74|935.34|937.74|935.34|937.37|934.97|0
1652087890000|2022-05-09 09:18:10|937.37|934.97|938.1|935.7|938.1|935.7|937.37|934.97|0
1652087900000|2022-05-09 09:18:20|938.83|936.43|938.71|936.31|938.83|936.43|938.59|936.19|0
1652087910000|2022-05-09 09:18:30|939.8|937.4|939.68|937.28|939.8|937.4|939.55|937.15|0
1652087920000|2022-05-09 09:18:40|939.07|936.67|939.07|936.67|939.2|936.8|939.07|936.67|0
1652087930000|2022-05-09 09:18:50|938.34|935.94|937.86|935.46|938.34|935.94|937.37|934.97|0
1652087940000|2022-05-09 09:19:00|937.62|935.22|937.74|935.34|937.74|935.34|937.13|934.73|0
1652087950000|2022-05-09 09:19:10|938.1|935.7|937.86|935.46|938.1|935.7|937.86|935.46|0
1652087960000|2022-05-09 09:19:20|937.62|935.22|938.34|935.94|938.34|935.94|937.37|934.97|0
1652087970000|2022-05-09 09:19:30|938.1|935.7|938.1|935.7|938.23|935.83|937.98|935.58|0
1652087980000|2022-05-09 09:19:40|938.23|935.83|938.1|935.7|938.23|935.83|938.1|935.7|0
1652087990000|2022-05-09 09:19:50|937.86|935.46|937.98|935.58|937.98|935.58|937.86|935.46|0
1652088000000|2022-05-09 09:20:00|938.1|935.7|936.77|934.37|938.1|935.7|936.77|934.37|0
1652088010000|2022-05-09 09:20:10|936.89|934.49|936.89|934.49|936.89|934.49|936.65|934.25|0
1652088020000|2022-05-09 09:20:20|936.65|934.25|936.29|933.89|936.65|934.25|936.29|933.89|0
1652088030000|2022-05-09 09:20:30|936.16|933.76|936.53|934.13|936.89|934.49|936.16|933.76|0
1652088040000|2022-05-09 09:20:40|936.05|933.65|936.16|933.76|936.29|933.89|936.05|933.65|0
1652088050000|2022-05-09 09:20:50|936.4|934|936.05|933.65|936.4|934|936.05|933.65|0
1652088060000|2022-05-09 09:21:00|936.16|933.76|934.47|932.07|936.16|933.76|934.47|932.07|0
1652088070000|2022-05-09 09:21:10|934.22|931.82|933.74|931.34|934.22|931.82|933.5|931.1|0
1652088080000|2022-05-09 09:21:20|933.87|931.47|934.22|931.82|934.22|931.82|933.87|931.47|0
1652088090000|2022-05-09 09:21:30|934.47|932.07|934.35|931.95|934.47|932.07|934.35|931.95|0
1652088100000|2022-05-09 09:21:40|934.47|932.07|934.83|932.43|935.19|932.79|934.47|932.07|0
1652088110000|2022-05-09 09:21:50|934.95|932.55|934.35|931.95|934.95|932.55|934.22|931.82|0
1652088120000|2022-05-09 09:22:00|934.59|932.19|934.71|932.31|934.71|932.31|934.22|931.82|0
1652088130000|2022-05-09 09:22:10|933.98|931.58|933.98|931.58|933.98|931.58|933.87|931.47|0
1652088140000|2022-05-09 09:22:20|933.87|931.47|935.08|932.68|935.08|932.68|933.87|931.47|0
1652088150000|2022-05-09 09:22:30|935.19|932.79|935.19|932.79|935.19|932.79|934.95|932.55|0
1652088160000|2022-05-09 09:22:40|935.44|933.04|935.68|933.28|935.68|933.28|935.19|932.79|0
1652088170000|2022-05-09 09:22:50|935.8|933.4|935.8|933.4|935.8|933.4|935.8|933.4|0
1652088180000|2022-05-09 09:23:00|936.4|934|936.89|934.49|936.89|934.49|936.4|934|0
1652088190000|2022-05-09 09:23:10|937.37|934.97|938.1|935.7|938.1|935.7|937.37|934.97|0
1652088200000|2022-05-09 09:23:20|938.23|935.83|938.95|936.55|939.07|936.67|938.23|935.83|0
1652088210000|2022-05-09 09:23:30|938.47|936.07|938.83|936.43|938.83|936.43|938.47|936.07|0
1652088220000|2022-05-09 09:23:40|938.95|936.55|938.95|936.55|939.31|936.91|938.58|936.18|0
1652088230000|2022-05-09 09:23:50|939.2|936.8|939.07|936.67|939.2|936.8|938.95|936.55|0
1652088240000|2022-05-09 09:24:00|938.95|936.55|936.89|934.49|938.95|936.55|936.89|934.49|0
1652088250000|2022-05-09 09:24:10|936.77|934.37|937.13|934.73|937.13|934.73|936.65|934.25|0
1652088260000|2022-05-09 09:24:20|937.37|934.97|938.23|935.83|938.23|935.83|937.37|934.97|0
1652088270000|2022-05-09 09:24:30|938.1|935.7|938.83|936.43|938.83|936.43|938.1|935.7|0
1652088280000|2022-05-09 09:24:40|938.95|936.55|938.83|936.43|938.95|936.55|938.71|936.31|0
1652088290000|2022-05-09 09:24:50|938.58|936.18|938.1|935.7|938.58|936.18|938.1|935.7|0
1652088300000|2022-05-09 09:25:00|938.34|935.94|937.98|935.58|938.58|936.18|937.98|935.58|0
1652088310000|2022-05-09 09:25:10|937.62|935.22|938.1|935.7|938.1|935.7|937.13|934.73|0
1652088320000|2022-05-09 09:25:20|938.34|935.94|937.62|935.22|938.34|935.94|937.62|935.22|0
1652088330000|2022-05-09 09:25:30|937.86|935.46|937.62|935.22|937.86|935.46|937.62|935.22|0
1652088340000|2022-05-09 09:25:40|937.37|934.97|937.86|935.46|937.86|935.46|937.37|934.97|0
1652088350000|2022-05-09 09:25:50|937.74|935.34|937.37|934.97|937.74|935.34|936.89|934.49|0
1652088360000|2022-05-09 09:26:00|937.62|935.22|938.58|936.18|938.58|936.18|937.62|935.22|0
1652088370000|2022-05-09 09:26:10|938.34|935.94|937.86|935.46|938.34|935.94|937.86|935.46|0
1652088380000|2022-05-09 09:26:20|938.34|935.94|938.83|936.43|938.83|936.43|938.34|935.94|0
1652088390000|2022-05-09 09:26:30|938.58|936.18|938.83|936.43|938.83|936.43|938.58|936.18|0
1652088400000|2022-05-09 09:26:40|939.07|936.67|939.31|936.91|939.31|936.91|939.07|936.67|0
1652088410000|2022-05-09 09:26:50|939.8|937.4|939.92|937.52|939.92|937.52|939.8|937.4|0
1652088420000|2022-05-09 09:27:00|940.04|937.64|939.92|937.52|940.04|937.64|939.68|937.28|0
1652088430000|2022-05-09 09:27:10|940.04|937.64|940.28|937.88|940.28|937.88|940.04|937.64|0
1652088440000|2022-05-09 09:27:20|940.52|938.12|940.89|938.49|941.01|938.61|940.52|938.12|0
1652088450000|2022-05-09 09:27:30|940.65|938.25|940.52|938.12|940.89|938.49|940.52|938.12|0
1652088460000|2022-05-09 09:27:40|941.01|938.61|941.74|939.34|941.98|939.58|941.01|938.61|0
1652088470000|2022-05-09 09:27:50|941.62|939.22|941.49|939.09|942.59|940.19|941.49|939.09|0
1652088480000|2022-05-09 09:28:00|941.86|939.46|942.71|940.31|942.71|940.31|941.74|939.34|0
1652088490000|2022-05-09 09:28:10|943.19|940.79|942.95|940.55|943.43|941.03|942.95|940.55|0
1652088500000|2022-05-09 09:28:20|942.83|940.43|943.43|941.03|943.43|941.03|942.71|940.31|0
1652088510000|2022-05-09 09:28:30|943.68|941.28|944.65|942.25|944.65|942.25|943.68|941.28|0
1652088520000|2022-05-09 09:28:40|944.4|942|944.16|941.76|944.4|942|944.16|941.76|0
1652088530000|2022-05-09 09:28:50|944.4|942|944.65|942.25|944.65|942.25|944.4|942|0
1652088540000|2022-05-09 09:29:00|944.89|942.49|944.4|942|944.89|942.49|944.4|942|0
1652088550000|2022-05-09 09:29:10|944.89|942.49|944.29|941.89|944.89|942.49|944.29|941.89|0
1652088560000|2022-05-09 09:29:20|944.4|942|944.4|942|944.4|942|944.16|941.76|0
1652088570000|2022-05-09 09:29:30|944.65|942.25|944.65|942.25|945.13|942.73|944.65|942.25|0
1652088580000|2022-05-09 09:29:40|945.13|942.73|944.65|942.25|945.13|942.73|944.65|942.25|0
1652088590000|2022-05-09 09:29:50|944.77|942.37|944.4|942|944.89|942.49|944.4|942|0
1652088600000|2022-05-09 09:30:00|944.16|941.76|943.43|941.03|944.16|941.76|943.43|941.03|0
1652088610000|2022-05-09 09:30:10|943.19|940.79|942.83|940.43|943.19|940.79|942.83|940.43|0
1652088620000|2022-05-09 09:30:20|942.46|940.06|943.19|940.79|943.19|940.79|942.46|940.06|0
1652088630000|2022-05-09 09:30:30|943.32|940.92|943.19|940.79|943.43|941.03|943.07|940.67|0
1652088640000|2022-05-09 09:30:40|942.71|940.31|943.19|940.79|943.19|940.79|942.71|940.31|0
1652088650000|2022-05-09 09:30:50|943.43|941.03|942.71|940.31|943.43|941.03|942.71|940.31|0
1652088660000|2022-05-09 09:31:00|943.07|940.67|943.19|940.79|943.19|940.79|943.07|940.67|0
1652088670000|2022-05-09 09:31:10|943.07|940.67|942.83|940.43|943.07|940.67|942.83|940.43|0
1652088680000|2022-05-09 09:31:20|942.7|940.3|943.07|940.67|943.07|940.67|942.7|940.3|0
1652088690000|2022-05-09 09:31:30|942.83|940.43|942.95|940.55|942.95|940.55|942.83|940.43|0
1652088700000|2022-05-09 09:31:40|942.46|940.06|943.92|941.52|944.16|941.76|942.46|940.06|0
1652088710000|2022-05-09 09:31:50|944.16|941.76|943.19|940.79|944.16|941.76|943.19|940.79|0
1652088720000|2022-05-09 09:32:00|942.95|940.55|943.92|941.52|943.92|941.52|942.95|940.55|0
1652088730000|2022-05-09 09:32:10|944.16|941.76|944.77|942.37|944.89|942.49|944.16|941.76|0
1652088740000|2022-05-09 09:32:20|944.65|942.25|945.74|943.34|945.74|943.34|944.65|942.25|0
1652088750000|2022-05-09 09:32:30|945.62|943.22|946.34|943.94|946.34|943.94|945.26|942.86|0
1652088760000|2022-05-09 09:32:40|945.74|943.34|945.37|942.97|945.74|943.34|945.37|942.97|0
1652088770000|2022-05-09 09:32:50|945.5|943.1|945.5|943.1|945.5|943.1|945.37|942.97|0
1652088780000|2022-05-09 09:33:00|945.37|942.97|944.89|942.49|945.37|942.97|944.89|942.49|0
1652088790000|2022-05-09 09:33:10|944.65|942.25|944.4|942|944.65|942.25|944.29|941.89|0
1652088800000|2022-05-09 09:33:20|944.29|941.89|944.65|942.25|944.65|942.25|944.29|941.89|0
1652088810000|2022-05-09 09:33:30|944.29|941.89|944.4|942|944.4|942|944.29|941.89|0
1652088820000|2022-05-09 09:33:40|944.53|942.13|944.53|942.13|944.89|942.49|944.4|942|0
1652088830000|2022-05-09 09:33:50|944.65|942.25|944.04|941.64|944.89|942.49|944.04|941.64|0
1652088840000|2022-05-09 09:34:00|944.89|942.49|944.4|942|944.89|942.49|944.4|942|0
1652088850000|2022-05-09 09:34:10|944.53|942.13|944.4|942|944.53|942.13|944.4|942|0
1652088870000|2022-05-09 09:34:30|944.89|942.49|945.37|942.97|945.37|942.97|944.89|942.49|0
1652088880000|2022-05-09 09:34:40|945.62|943.22|945.5|943.1|945.74|943.34|945.5|943.1|0
1652088890000|2022-05-09 09:34:50|946.1|943.7|946.34|943.94|946.34|943.94|945.86|943.46|0
1652088900000|2022-05-09 09:35:00|946.47|944.07|946.34|943.94|946.59|944.19|946.34|943.94|0
1652088910000|2022-05-09 09:35:10|946.1|943.7|946.34|943.94|946.59|944.19|946.1|943.7|0
1652088920000|2022-05-09 09:35:20|946.47|944.07|946.59|944.19|946.59|944.19|946.47|944.07|0
1652088930000|2022-05-09 09:35:30|946.83|944.43|946.83|944.43|947.31|944.91|946.83|944.43|0
1652088940000|2022-05-09 09:35:40|946.59|944.19|947.31|944.91|947.31|944.91|946.59|944.19|0
1652088950000|2022-05-09 09:35:50|947.2|944.8|946.83|944.43|947.31|944.91|946.83|944.43|0
1652088960000|2022-05-09 09:36:00|946.71|944.31|946.34|943.94|946.71|944.31|946.34|943.94|0
1652088970000|2022-05-09 09:36:10|946.47|944.07|946.47|944.07|946.59|944.19|946.47|944.07|0
1652088980000|2022-05-09 09:36:20|946.1|943.7|946.1|943.7|946.1|943.7|946.1|943.7|0
1652088990000|2022-05-09 09:36:30|946.34|943.94|946.1|943.7|946.34|943.94|946.1|943.7|0
1652089000000|2022-05-09 09:36:40|945.86|943.46|945.86|943.46|945.86|943.46|945.86|943.46|0
1652089010000|2022-05-09 09:36:50|945.98|943.58|946.1|943.7|946.1|943.7|945.86|943.46|0
1652089020000|2022-05-09 09:37:00|946.34|943.94|946.34|943.94|946.59|944.19|946.34|943.94|0
1652089030000|2022-05-09 09:37:10|946.1|943.7|946.1|943.7|946.34|943.94|945.86|943.46|0
1652089040000|2022-05-09 09:37:20|946.34|943.94|946.1|943.7|946.34|943.94|945.86|943.46|0
1652089050000|2022-05-09 09:37:30|945.86|943.46|945.98|943.58|946.34|943.94|945.86|943.46|0
1652089060000|2022-05-09 09:37:40|945.86|943.46|946.1|943.7|946.1|943.7|945.86|943.46|0
1652089070000|2022-05-09 09:37:50|946.23|943.83|946.1|943.7|946.23|943.83|946.1|943.7|0
1652089080000|2022-05-09 09:38:00|945.98|943.58|946.1|943.7|946.1|943.7|945.98|943.58|0
1652089090000|2022-05-09 09:38:10|946.23|943.83|946.1|943.7|946.34|943.94|946.1|943.7|0
1652089100000|2022-05-09 09:38:20|946.34|943.94|947.8|945.4|947.8|945.4|946.34|943.94|0
1652089110000|2022-05-09 09:38:30|947.07|944.67|947.2|944.8|947.31|944.91|947.07|944.67|0
1652089120000|2022-05-09 09:38:40|947.07|944.67|947.56|945.16|947.56|945.16|947.07|944.67|0
1652089130000|2022-05-09 09:38:50|947.31|944.91|946.95|944.55|947.31|944.91|946.83|944.43|0
1652089140000|2022-05-09 09:39:00|946.71|944.31|946.71|944.31|946.83|944.43|946.71|944.31|0
1652089150000|2022-05-09 09:39:10|947.07|944.67|948.53|946.13|948.77|946.37|947.07|944.67|0
1652089160000|2022-05-09 09:39:20|948.41|946.01|949.26|946.86|949.26|946.86|948.41|946.01|0
1652089170000|2022-05-09 09:39:30|949.62|947.22|949.98|947.58|949.98|947.58|949.26|946.86|0
1652089180000|2022-05-09 09:39:40|950.47|948.07|949.5|947.1|950.47|948.07|949.5|947.1|0
1652089190000|2022-05-09 09:39:50|949.74|947.34|949.26|946.86|949.74|947.34|949.26|946.86|0
1652089200000|2022-05-09 09:40:00|949.01|946.61|949.38|946.98|949.38|946.98|949.01|946.61|0
1652089210000|2022-05-09 09:40:10|949.14|946.74|948.28|945.88|949.14|946.74|948.28|945.88|0
1652089220000|2022-05-09 09:40:20|948.17|945.77|947.8|945.4|948.17|945.77|947.56|945.16|0
1652089230000|2022-05-09 09:40:30|948.04|945.64|948.28|945.88|948.28|945.88|948.04|945.64|0
1652089240000|2022-05-09 09:40:40|948.17|945.77|948.04|945.64|948.17|945.77|947.92|945.52|0
1652089250000|2022-05-09 09:40:50|948.65|946.25|949.01|946.61|949.26|946.86|948.65|946.25|0
1652089260000|2022-05-09 09:41:00|949.14|946.74|949.01|946.61|949.14|946.74|948.9|946.5|0
1652089270000|2022-05-09 09:41:10|949.26|946.86|949.26|946.86|949.26|946.86|949.26|946.86|0
1652089280000|2022-05-09 09:41:20|949.14|946.74|949.5|947.1|949.5|947.1|949.14|946.74|0
1652089290000|2022-05-09 09:41:30|949.74|947.34|949.74|947.34|949.74|947.34|949.5|947.1|0
1652089300000|2022-05-09 09:41:40|950.47|948.07|950.23|947.83|950.47|948.07|950.23|947.83|0
1652089310000|2022-05-09 09:41:50|950.47|948.07|949.98|947.58|950.47|948.07|949.98|947.58|0
1652089320000|2022-05-09 09:42:00|950.47|948.07|950.71|948.31|950.71|948.31|950.23|947.83|0
1652089330000|2022-05-09 09:42:10|950.23|947.83|950.23|947.83|950.35|947.95|949.98|947.58|0
1652089340000|2022-05-09 09:42:20|950.71|948.31|949.98|947.58|950.71|948.31|949.98|947.58|0
1652089350000|2022-05-09 09:42:30|950.23|947.83|949.01|946.61|950.23|947.83|949.01|946.61|0
1652089360000|2022-05-09 09:42:40|948.9|946.5|948.28|945.88|948.9|946.5|948.28|945.88|0
1652089370000|2022-05-09 09:42:50|948.04|945.64|947.31|944.91|948.04|945.64|947.31|944.91|0
1652089380000|2022-05-09 09:43:00|947.07|944.67|946.59|944.19|947.07|944.67|946.59|944.19|0
1652089390000|2022-05-09 09:43:10|945.61|943.21|945.5|943.1|945.61|943.21|944.89|942.49|0
1652089400000|2022-05-09 09:43:20|945.61|943.21|945.01|942.61|945.61|943.21|945.01|942.61|0
1652089410000|2022-05-09 09:43:30|945.37|942.97|945.37|942.97|945.37|942.97|945.13|942.73|0
1652089420000|2022-05-09 09:43:40|944.89|942.49|945.01|942.61|945.13|942.73|944.89|942.49|0
1652089430000|2022-05-09 09:43:50|945.13|942.73|944.89|942.49|945.13|942.73|944.53|942.13|0
1652089440000|2022-05-09 09:44:00|945.13|942.73|945.13|942.73|945.13|942.73|944.89|942.49|0
1652089450000|2022-05-09 09:44:10|945.37|942.97|945.61|943.21|945.61|943.21|945.37|942.97|0
1652089460000|2022-05-09 09:44:20|945.37|942.97|945.61|943.21|945.74|943.34|945.37|942.97|0
1652089470000|2022-05-09 09:44:30|945.37|942.97|945.13|942.73|945.37|942.97|944.89|942.49|0
1652089480000|2022-05-09 09:44:40|945.37|942.97|945.37|942.97|945.37|942.97|945.26|942.86|0
1652089490000|2022-05-09 09:44:50|945.61|943.21|945.61|943.21|945.61|943.21|945.61|943.21|0
1652089500000|2022-05-09 09:45:00|945.86|943.46|945.37|942.97|945.86|943.46|945.37|942.97|0
1652089510000|2022-05-09 09:45:10|945.61|943.21|945.37|942.97|945.61|943.21|945.37|942.97|0
1652089520000|2022-05-09 09:45:20|944.89|942.49|945.61|943.21|945.61|943.21|944.89|942.49|0
1652089530000|2022-05-09 09:45:30|945.13|942.73|945.61|943.21|945.61|943.21|945.13|942.73|0
1652089540000|2022-05-09 09:45:40|945.86|943.46|945.37|942.97|945.86|943.46|945.37|942.97|0
1652089550000|2022-05-09 09:45:50|945.61|943.21|947.2|944.8|947.2|944.8|945.61|943.21|0
1652089560000|2022-05-09 09:46:00|947.56|945.16|946.34|943.94|947.56|945.16|946.34|943.94|0
1652089570000|2022-05-09 09:46:10|946.58|944.18|947.07|944.67|947.07|944.67|946.58|944.18|0
1652089580000|2022-05-09 09:46:20|947.56|945.16|947.8|945.4|947.8|945.4|947.56|945.16|0
1652089590000|2022-05-09 09:46:30|947.56|945.16|947.8|945.4|947.8|945.4|947.56|945.16|0
1652089600000|2022-05-09 09:46:40|948.04|945.64|948.53|946.13|948.53|946.13|948.04|945.64|0
1652089610000|2022-05-09 09:46:50|948.77|946.37|948.77|946.37|948.77|946.37|948.28|945.88|0
1652089620000|2022-05-09 09:47:00|949.01|946.61|949.01|946.61|949.01|946.61|949.01|946.61|0
1652089630000|2022-05-09 09:47:10|949.14|946.74|949.25|946.85|949.25|946.85|949.14|946.74|0
1652089640000|2022-05-09 09:47:20|949.5|947.1|949.74|947.34|949.98|947.58|949.5|947.1|0
1652089650000|2022-05-09 09:47:30|949.82|947.42|949.34|946.94|949.82|947.42|949.34|946.94|0
1652089660000|2022-05-09 09:47:40|949.82|947.42|948.61|946.21|950.07|947.67|948.61|946.21|0
1652089670000|2022-05-09 09:47:50|948.85|946.45|948.13|945.73|948.85|946.45|948.13|945.73|0
1652089680000|2022-05-09 09:48:00|947.89|945.49|948.42|946.02|948.42|946.02|947.89|945.49|0
1652089690000|2022-05-09 09:48:10|948.18|945.78|948.47|946.07|948.47|946.07|948.18|945.78|0
1652089700000|2022-05-09 09:48:20|948.26|945.86|949.6|947.2|949.6|947.2|948.02|945.62|0
1652089710000|2022-05-09 09:48:30|950.08|947.68|950.69|948.29|950.69|948.29|950.08|947.68|0
1652089720000|2022-05-09 09:48:40|950.2|947.8|950.2|947.8|950.44|948.04|950.2|947.8|0
1652089730000|2022-05-09 09:48:50|950.44|948.04|948.51|946.11|950.44|948.04|948.51|946.11|0
1652089740000|2022-05-09 09:49:00|948.26|945.86|948.02|945.62|948.26|945.86|947.54|945.14|0
1652089750000|2022-05-09 09:49:10|948.15|945.75|949.12|946.72|949.12|946.72|948.15|945.75|0
1652089760000|2022-05-09 09:49:20|949.23|946.83|948.75|946.35|949.72|947.32|948.75|946.35|0
1652089770000|2022-05-09 09:49:30|948.63|946.23|948.75|946.35|948.87|946.47|948.63|946.23|0
1652089780000|2022-05-09 09:49:40|948.51|946.11|947.78|945.38|948.51|946.11|947.78|945.38|0
1652089790000|2022-05-09 09:49:50|948.02|945.62|948.87|946.47|948.87|946.47|948.02|945.62|0
1652089800000|2022-05-09 09:50:00|948.63|946.23|949.23|946.83|949.23|946.83|948.51|946.11|0
1652089810000|2022-05-09 09:50:10|948.51|946.11|948.26|945.86|948.99|946.59|948.26|945.86|0
1652089820000|2022-05-09 09:50:20|948.51|946.11|948.02|945.62|948.51|946.11|948.02|945.62|0
1652089830000|2022-05-09 09:50:30|948.51|946.11|947.42|945.02|948.51|946.11|947.42|945.02|0
1652089840000|2022-05-09 09:50:40|947.54|945.14|947.29|944.89|947.78|945.38|947.29|944.89|0
1652089850000|2022-05-09 09:50:50|947.18|944.78|946.69|944.29|947.18|944.78|946.69|944.29|0
1652089860000|2022-05-09 09:51:00|947.05|944.65|946.45|944.05|947.05|944.65|946.45|944.05|0
1652089870000|2022-05-09 09:51:10|945.6|943.2|945.6|943.2|945.6|943.2|945|942.6|0
1652089880000|2022-05-09 09:51:20|945.36|942.96|946.33|943.93|946.33|943.93|945.36|942.96|0
1652089890000|2022-05-09 09:51:30|946.57|944.17|945.97|943.57|946.57|944.17|945.97|943.57|0
1652089900000|2022-05-09 09:51:40|945.73|943.33|946.33|943.93|946.33|943.93|945.73|943.33|0
1652089910000|2022-05-09 09:51:50|946.08|943.68|946.08|943.68|946.08|943.68|945.97|943.57|0
1652089920000|2022-05-09 09:52:00|946.33|943.93|946.45|944.05|946.45|944.05|946.33|943.93|0
1652089930000|2022-05-09 09:52:10|946.33|943.93|946.33|943.93|946.33|943.93|946.21|943.81|0
1652089940000|2022-05-09 09:52:20|946.45|944.05|946.33|943.93|946.45|944.05|946.33|943.93|0
1652089950000|2022-05-09 09:52:30|946.21|943.81|945.48|943.08|946.33|943.93|945.36|942.96|0
1652089960000|2022-05-09 09:52:40|945.36|942.96|945.12|942.72|945.48|943.08|945.12|942.72|0
1652089970000|2022-05-09 09:52:50|945.84|943.44|945.6|943.2|945.84|943.44|945.12|942.72|0
1652089980000|2022-05-09 09:53:00|945.84|943.44|945.36|942.96|945.84|943.44|945.36|942.96|0
1652089990000|2022-05-09 09:53:10|945.48|943.08|946.33|943.93|946.33|943.93|945.48|943.08|0
1652090000000|2022-05-09 09:53:20|946.21|943.81|947.29|944.89|947.29|944.89|946.21|943.81|0
1652090010000|2022-05-09 09:53:30|947.54|945.14|947.29|944.89|947.54|945.14|947.29|944.89|0
1652090020000|2022-05-09 09:53:40|948.02|945.62|947.9|945.5|948.02|945.62|947.9|945.5|0
1652090030000|2022-05-09 09:53:50|947.78|945.38|948.63|946.23|948.63|946.23|947.78|945.38|0
1652090040000|2022-05-09 09:54:00|948.26|945.86|947.9|945.5|948.26|945.86|947.78|945.38|0
1652090050000|2022-05-09 09:54:10|948.02|945.62|948.26|945.86|948.63|946.23|948.02|945.62|0
1652090060000|2022-05-09 09:54:20|948.5|946.1|948.99|946.59|949.12|946.72|948.5|946.1|0
1652090070000|2022-05-09 09:54:30|948.5|946.1|948.5|946.1|948.75|946.35|948.5|946.1|0
1652090080000|2022-05-09 09:54:40|948.26|945.86|948.26|945.86|948.26|945.86|948.15|945.75|0
1652090090000|2022-05-09 09:54:50|948.15|945.75|947.78|945.38|948.15|945.75|947.78|945.38|0
1652090100000|2022-05-09 09:55:00|947.9|945.5|948.5|946.1|948.63|946.23|947.9|945.5|0
1652090110000|2022-05-09 09:55:10|947.54|945.14|948.15|945.75|948.15|945.75|947.54|945.14|0
1652090120000|2022-05-09 09:55:20|947.66|945.26|947.54|945.14|947.78|945.38|947.42|945.02|0
1652090130000|2022-05-09 09:55:30|947.42|945.02|947.05|944.65|947.42|945.02|947.05|944.65|0
1652090140000|2022-05-09 09:55:40|946.33|943.93|946.33|943.93|946.57|944.17|946.08|943.68|0
1652090150000|2022-05-09 09:55:50|946.21|943.81|947.05|944.65|947.05|944.65|946.21|943.81|0
1652090160000|2022-05-09 09:56:00|947.29|944.89|948.02|945.62|948.02|945.62|947.29|944.89|0
1652090170000|2022-05-09 09:56:10|947.78|945.38|948.5|946.1|948.5|946.1|947.78|945.38|0
1652090180000|2022-05-09 09:56:20|948.75|946.35|948.87|946.47|948.87|946.47|948.5|946.1|0
1652090190000|2022-05-09 09:56:30|948.99|946.59|948.15|945.75|948.99|946.59|948.15|945.75|0
1652090200000|2022-05-09 09:56:40|947.78|945.38|947.54|945.14|947.78|945.38|947.05|944.65|0
1652090210000|2022-05-09 09:56:50|947.29|944.89|947.54|945.14|947.66|945.26|947.29|944.89|0
1652090220000|2022-05-09 09:57:00|947.29|944.89|948.99|946.59|948.99|946.59|947.29|944.89|0
1652090230000|2022-05-09 09:57:10|950.2|947.8|951.41|949.01|951.9|949.5|950.2|947.8|0
1652090240000|2022-05-09 09:57:20|951.17|948.77|951.9|949.5|951.9|949.5|951.17|948.77|0
1652090250000|2022-05-09 09:57:30|951.78|949.38|951.9|949.5|951.9|949.5|951.65|949.25|0
1652090260000|2022-05-09 09:57:40|951.65|949.25|951.41|949.01|951.9|949.5|951.41|949.01|0
1652090270000|2022-05-09 09:57:50|951.65|949.25|951.41|949.01|952.14|949.74|951.41|949.01|0
1652090280000|2022-05-09 09:58:00|951.65|949.25|951.9|949.5|951.9|949.5|951.54|949.14|0
1652090290000|2022-05-09 09:58:10|951.65|949.25|950.68|948.28|951.65|949.25|950.68|948.28|0
1652090300000|2022-05-09 09:58:20|950.2|947.8|949.47|947.07|950.2|947.8|949.47|947.07|0
1652090310000|2022-05-09 09:58:30|949.72|947.32|949.96|947.56|949.96|947.56|949.72|947.32|0
1652090320000|2022-05-09 09:58:40|950.33|947.93|949.96|947.56|950.57|948.17|949.96|947.56|0
1652090330000|2022-05-09 09:58:50|950.2|947.8|950.44|948.04|950.44|948.04|950.2|947.8|0
1652090340000|2022-05-09 09:59:00|950.33|947.93|948.99|946.59|950.33|947.93|948.99|946.59|0
1652090350000|2022-05-09 09:59:10|948.75|946.35|948.5|946.1|948.75|946.35|948.5|946.1|0
1652090360000|2022-05-09 09:59:20|948.26|945.86|948.02|945.62|948.26|945.86|947.78|945.38|0
1652090370000|2022-05-09 09:59:30|947.78|945.38|947.29|944.89|947.78|945.38|947.29|944.89|0
1652090380000|2022-05-09 09:59:40|947.54|945.14|946.33|943.93|947.54|945.14|946.33|943.93|0
1652090390000|2022-05-09 09:59:50|946.08|943.68|946.33|943.93|946.33|943.93|945.97|943.57|0
1652090400000|2022-05-09 10:00:00|946.57|944.17|945.11|942.71|946.57|944.17|945.11|942.71|0
1652090410000|2022-05-09 10:00:10|945.84|943.44|945.11|942.71|945.84|943.44|945.11|942.71|0
1652090420000|2022-05-09 10:00:20|944.87|942.47|945.11|942.71|945.11|942.71|944.87|942.47|0
1652090430000|2022-05-09 10:00:30|944.87|942.47|946.33|943.93|946.33|943.93|944.87|942.47|0
1652090440000|2022-05-09 10:00:40|946.21|943.81|945.72|943.32|946.21|943.81|945.72|943.32|0
1652090450000|2022-05-09 10:00:50|945.36|942.96|945.72|943.32|945.72|943.32|945.36|942.96|0
1652090460000|2022-05-09 10:01:00|946.08|943.68|946.57|944.17|946.57|944.17|946.08|943.68|0
1652090470000|2022-05-09 10:01:10|947.05|944.65|946.57|944.17|947.05|944.65|946.57|944.17|0
1652090480000|2022-05-09 10:01:20|946.81|944.41|946.21|943.81|947.29|944.89|946.21|943.81|0
1652090490000|2022-05-09 10:01:30|945.84|943.44|946.32|943.92|946.32|943.92|945.84|943.44|0
1652090500000|2022-05-09 10:01:40|946.08|943.68|946.81|944.41|946.81|944.41|946.08|943.68|0
1652090510000|2022-05-09 10:01:50|946.57|944.17|946.81|944.41|947.29|944.89|946.57|944.17|0
1652090520000|2022-05-09 10:02:00|947.05|944.65|947.05|944.65|947.05|944.65|946.57|944.17|0
1652090530000|2022-05-09 10:02:10|947.29|944.89|946.57|944.17|947.29|944.89|946.57|944.17|0
1652090540000|2022-05-09 10:02:20|946.32|943.92|946.45|944.05|946.57|944.17|946.32|943.92|0
1652090550000|2022-05-09 10:02:30|946.57|944.17|946.45|944.05|946.57|944.17|946.32|943.92|0
1652090560000|2022-05-09 10:02:40|946.57|944.17|947.05|944.65|947.05|944.65|946.45|944.05|0
1652090570000|2022-05-09 10:02:50|946.69|944.29|946.32|943.92|946.69|944.29|946.32|943.92|0
1652090580000|2022-05-09 10:03:00|946.45|944.05|945.84|943.44|946.45|944.05|945.84|943.44|0
1652090590000|2022-05-09 10:03:10|946.32|943.92|946.08|943.68|946.32|943.92|946.08|943.68|0
1652090600000|2022-05-09 10:03:20|946.21|943.81|946.81|944.41|946.93|944.53|946.21|943.81|0
1652090610000|2022-05-09 10:03:30|946.93|944.53|947.78|945.38|948.26|945.86|946.93|944.53|0
1652090620000|2022-05-09 10:03:40|947.54|945.14|946.81|944.41|947.54|945.14|946.81|944.41|0
1652090630000|2022-05-09 10:03:50|946.57|944.17|946.81|944.41|946.81|944.41|946.57|944.17|0
1652090640000|2022-05-09 10:04:00|947.05|944.65|947.29|944.89|947.29|944.89|947.05|944.65|0
1652090650000|2022-05-09 10:04:10|947.18|944.78|947.29|944.89|947.29|944.89|947.05|944.65|0
1652090660000|2022-05-09 10:04:20|947.54|945.14|947.54|945.14|947.78|945.38|947.54|945.14|0
1652090670000|2022-05-09 10:04:30|948.39|945.99|948.15|945.75|948.39|945.99|948.15|945.75|0
1652090680000|2022-05-09 10:04:40|948.26|945.86|947.66|945.26|948.26|945.86|947.66|945.26|0
1652090690000|2022-05-09 10:04:50|947.54|945.14|947.78|945.38|947.78|945.38|947.18|944.78|0
1652090700000|2022-05-09 10:05:00|947.54|945.14|947.54|945.14|947.78|945.38|947.54|945.14|0
1652090710000|2022-05-09 10:05:10|947.66|945.26|947.78|945.38|947.78|945.38|947.66|945.26|0
1652090720000|2022-05-09 10:05:20|947.54|945.14|947.78|945.38|947.78|945.38|947.54|945.14|0
1652090730000|2022-05-09 10:05:30|947.42|945.02|947.54|945.14|947.78|945.38|947.42|945.02|0
1652090740000|2022-05-09 10:05:40|947.29|944.89|946.57|944.17|947.29|944.89|946.57|944.17|0
1652090750000|2022-05-09 10:05:50|946.32|943.92|946.08|943.68|946.32|943.92|946.08|943.68|0
1652090760000|2022-05-09 10:06:00|945.6|943.2|945.6|943.2|945.6|943.2|945.36|942.96|0
1652090770000|2022-05-09 10:06:10|945.84|943.44|946.32|943.92|946.57|944.17|945.84|943.44|0
1652090780000|2022-05-09 10:06:20|945.6|943.2|945.84|943.44|945.84|943.44|945.6|943.2|0
1652090790000|2022-05-09 10:06:30|945.6|943.2|945.72|943.32|945.72|943.32|945.6|943.2|0
1652090800000|2022-05-09 10:06:40|945.97|943.57|946.57|944.17|946.57|944.17|945.84|943.44|0
1652090810000|2022-05-09 10:06:50|947.29|944.89|947.29|944.89|947.29|944.89|947.18|944.78|0
1652090820000|2022-05-09 10:07:00|947.42|945.02|947.78|945.38|948.02|945.62|947.42|945.02|0
1652090830000|2022-05-09 10:07:10|948.02|945.62|948.5|946.1|948.5|946.1|948.02|945.62|0
1652090840000|2022-05-09 10:07:20|948.26|945.86|948.15|945.75|948.26|945.86|948.15|945.75|0
1652090850000|2022-05-09 10:07:30|948.02|945.62|948.26|945.86|948.26|945.86|947.78|945.38|0
1652090860000|2022-05-09 10:07:40|948.75|946.35|948.99|946.59|948.99|946.59|948.75|946.35|0
1652090870000|2022-05-09 10:07:50|949.23|946.83|948.99|946.59|949.23|946.83|948.99|946.59|0
1652090880000|2022-05-09 10:08:00|948.5|946.1|948.63|946.23|948.63|946.23|948.5|946.1|0
1652090890000|2022-05-09 10:08:10|949.36|946.96|950.2|947.8|950.2|947.8|949.36|946.96|0
1652090900000|2022-05-09 10:08:20|950.33|947.93|949.71|947.31|950.33|947.93|949.71|947.31|0
1652090910000|2022-05-09 10:08:30|949.47|947.07|948.5|946.1|949.47|947.07|948.5|946.1|0
1652090920000|2022-05-09 10:08:40|948.75|946.35|948.39|945.99|948.75|946.35|948.26|945.86|0
1652090930000|2022-05-09 10:08:50|948.5|946.1|949.71|947.31|949.71|947.31|948.5|946.1|0
1652090940000|2022-05-09 10:09:00|949.96|947.56|948.87|946.47|949.96|947.56|948.87|946.47|0
1652090950000|2022-05-09 10:09:10|948.75|946.35|948.99|946.59|948.99|946.59|948.75|946.35|0
1652090960000|2022-05-09 10:09:20|949.47|947.07|949.47|947.07|949.6|947.2|949.23|946.83|0
1652090970000|2022-05-09 10:09:30|949.6|947.2|949.23|946.83|949.71|947.31|949.23|946.83|0
1652090980000|2022-05-09 10:09:40|948.75|946.35|948.5|946.1|948.75|946.35|948.5|946.1|0
1652090990000|2022-05-09 10:09:50|948.75|946.35|948.75|946.35|948.75|946.35|948.63|946.23|0
1652091000000|2022-05-09 10:10:00|948.99|946.59|948.99|946.59|948.99|946.59|948.75|946.35|0
1652091010000|2022-05-09 10:10:10|948.75|946.35|948.87|946.47|949.23|946.83|948.75|946.35|0
1652091020000|2022-05-09 10:10:20|948.75|946.35|949.23|946.83|949.23|946.83|948.75|946.35|0
1652091030000|2022-05-09 10:10:30|949.11|946.71|948.87|946.47|949.11|946.71|948.87|946.47|0
1652091040000|2022-05-09 10:10:40|949.23|946.83|949.47|947.07|949.47|947.07|949.23|946.83|0
1652091050000|2022-05-09 10:10:50|949.36|946.96|949.36|946.96|949.36|946.96|949.36|946.96|0
1652091060000|2022-05-09 10:11:00|949.71|947.31|949.84|947.44|949.84|947.44|949.71|947.31|0
1652091070000|2022-05-09 10:11:10|949.96|947.56|949.71|947.31|949.96|947.56|949.71|947.31|0
1652091080000|2022-05-09 10:11:20|949.96|947.56|949.71|947.31|949.96|947.56|949.71|947.31|0
1652091100000|2022-05-09 10:11:40|949.84|947.44|949.84|947.44|949.84|947.44|949.84|947.44|0
1652091110000|2022-05-09 10:11:50|949.71|947.31|950.44|948.04|950.44|948.04|949.71|947.31|0
1652091120000|2022-05-09 10:12:00|950.68|948.28|950.93|948.53|951.05|948.65|950.68|948.28|0
1652091130000|2022-05-09 10:12:10|950.57|948.17|949.96|947.56|950.57|948.17|949.96|947.56|0
1652091140000|2022-05-09 10:12:20|950.2|947.8|950.68|948.28|950.68|948.28|949.96|947.56|0
1652091150000|2022-05-09 10:12:30|950.44|948.04|950.68|948.28|950.68|948.28|950.44|948.04|0
1652091160000|2022-05-09 10:12:40|950.57|948.17|950.2|947.8|950.57|948.17|949.96|947.56|0
1652091170000|2022-05-09 10:12:50|950.32|947.92|950.44|948.04|950.44|948.04|950.2|947.8|0
1652091180000|2022-05-09 10:13:00|949.96|947.56|949.71|947.31|949.96|947.56|949.71|947.31|0
1652091190000|2022-05-09 10:13:10|949.96|947.56|949.96|947.56|950.08|947.68|949.96|947.56|0
1652091200000|2022-05-09 10:13:20|950.2|947.8|950.68|948.28|950.68|948.28|950.2|947.8|0
1652091220000|2022-05-09 10:13:40|950.93|948.53|950.93|948.53|950.93|948.53|950.93|948.53|0
1652091230000|2022-05-09 10:13:50|951.17|948.77|951.41|949.01|951.41|949.01|951.17|948.77|0
1652091240000|2022-05-09 10:14:00|951.17|948.77|950.81|948.41|951.17|948.77|950.68|948.28|0
1652091250000|2022-05-09 10:14:10|951.29|948.89|951.41|949.01|951.41|949.01|951.17|948.77|0
1652091260000|2022-05-09 10:14:20|951.17|948.77|950.93|948.53|951.17|948.77|950.93|948.53|0
1652091270000|2022-05-09 10:14:30|951.05|948.65|951.41|949.01|951.41|949.01|951.05|948.65|0
1652091280000|2022-05-09 10:14:40|951.65|949.25|951.41|949.01|951.65|949.25|951.41|949.01|0
1652091290000|2022-05-09 10:14:50|951.17|948.77|951.17|948.77|951.41|949.01|951.17|948.77|0
1652091300000|2022-05-09 10:15:00|951.65|949.25|951.41|949.01|951.65|949.25|951.41|949.01|0
1652091310000|2022-05-09 10:15:10|951.17|948.77|950.93|948.53|951.17|948.77|950.93|948.53|0
1652091320000|2022-05-09 10:15:20|951.17|948.77|951.05|948.65|951.17|948.77|951.05|948.65|0
1652091330000|2022-05-09 10:15:30|950.93|948.53|951.17|948.77|951.17|948.77|950.93|948.53|0
1652091340000|2022-05-09 10:15:40|950.93|948.53|951.41|949.01|951.41|949.01|950.93|948.53|0
1652091350000|2022-05-09 10:15:50|951.17|948.77|951.41|949.01|951.41|949.01|951.17|948.77|0
1652091360000|2022-05-09 10:16:00|951.17|948.77|951.41|949.01|951.41|949.01|951.17|948.77|0
1652091370000|2022-05-09 10:16:10|951.17|948.77|951.29|948.89|951.29|948.89|951.17|948.77|0
1652091380000|2022-05-09 10:16:20|951.17|948.77|951.54|949.14|951.54|949.14|951.17|948.77|0
1652091390000|2022-05-09 10:16:30|951.65|949.25|951.41|949.01|951.78|949.38|951.41|949.01|0
1652091400000|2022-05-09 10:16:40|951.65|949.25|951.65|949.25|951.65|949.25|951.65|949.25|0
1652091410000|2022-05-09 10:16:50|951.41|949.01|950.68|948.28|951.41|949.01|950.68|948.28|0
1652091420000|2022-05-09 10:17:00|950.2|947.8|949.71|947.31|950.2|947.8|949.47|947.07|0
1652091430000|2022-05-09 10:17:10|950.2|947.8|950.2|947.8|950.2|947.8|950.2|947.8|0
1652091440000|2022-05-09 10:17:20|949.96|947.56|950.68|948.28|950.68|948.28|949.96|947.56|0
1652091450000|2022-05-09 10:17:30|950.81|948.41|950.44|948.04|950.93|948.53|950.44|948.04|0
1652091460000|2022-05-09 10:17:40|950.68|948.28|950.32|947.92|950.68|948.28|950.2|947.8|0
1652091470000|2022-05-09 10:17:50|950.68|948.28|950.57|948.17|950.93|948.53|950.57|948.17|0
1652091480000|2022-05-09 10:18:00|950.32|947.92|950.68|948.28|950.68|948.28|950.32|947.92|0
1652091490000|2022-05-09 10:18:10|950.2|947.8|950.08|947.68|950.32|947.92|950.08|947.68|0
1652091500000|2022-05-09 10:18:20|950.2|947.8|950.32|947.92|950.32|947.92|950.2|947.8|0
1652091510000|2022-05-09 10:18:30|949.96|947.56|948.74|946.34|949.96|947.56|948.5|946.1|0
1652091520000|2022-05-09 10:18:40|948.99|946.59|948.26|945.86|948.99|946.59|948.26|945.86|0
1652091530000|2022-05-09 10:18:50|948.99|946.59|948.74|946.34|948.99|946.59|948.74|946.34|0
1652091540000|2022-05-09 10:19:00|949.47|947.07|949.71|947.31|949.71|947.31|949.47|947.07|0
1652091550000|2022-05-09 10:19:10|950.57|948.17|950.81|948.41|950.93|948.53|950.57|948.17|0
1652091560000|2022-05-09 10:19:20|950.68|948.28|951.41|949.01|951.41|949.01|950.68|948.28|0
1652091570000|2022-05-09 10:19:30|951.29|948.89|950.93|948.53|951.29|948.89|950.68|948.28|0
1652091580000|2022-05-09 10:19:40|951.54|949.14|951.17|948.77|951.54|949.14|951.17|948.77|0
1652091590000|2022-05-09 10:19:50|951.05|948.65|949.96|947.56|951.05|948.65|949.96|947.56|0
1652091600000|2022-05-09 10:20:00|949.71|947.31|949.47|947.07|949.96|947.56|949.47|947.07|0
1652091610000|2022-05-09 10:20:10|949.23|946.83|949.71|947.31|949.71|947.31|949.11|946.71|0
1652091620000|2022-05-09 10:20:20|949.96|947.56|949.96|947.56|949.96|947.56|949.96|947.56|0
1652091630000|2022-05-09 10:20:30|949.71|947.31|949.96|947.56|949.96|947.56|949.71|947.31|0
1652091640000|2022-05-09 10:20:40|950.08|947.68|951.05|948.65|951.05|948.65|950.08|947.68|0
1652091650000|2022-05-09 10:20:50|951.17|948.77|950.08|947.68|951.17|948.77|950.08|947.68|0
1652091660000|2022-05-09 10:21:00|950.2|947.8|951.05|948.65|951.05|948.65|950.2|947.8|0
1652091670000|2022-05-09 10:21:10|950.44|948.04|949.6|947.2|950.44|948.04|949.47|947.07|0
1652091680000|2022-05-09 10:21:20|949.23|946.83|948.63|946.23|949.23|946.83|948.63|946.23|0
1652091690000|2022-05-09 10:21:30|948.5|946.1|949.23|946.83|949.23|946.83|948.5|946.1|0
1652091700000|2022-05-09 10:21:40|948.74|946.34|948.74|946.34|948.74|946.34|948.63|946.23|0
1652091710000|2022-05-09 10:21:50|948.5|946.1|948.74|946.34|948.74|946.34|948.39|945.99|0
1652091720000|2022-05-09 10:22:00|948.63|946.23|949.11|946.71|949.11|946.71|948.63|946.23|0
1652091730000|2022-05-09 10:22:10|948.99|946.59|948.99|946.59|949.23|946.83|948.99|946.59|0
1652091740000|2022-05-09 10:22:20|948.63|946.23|949.23|946.83|949.23|946.83|948.63|946.23|0
1652091750000|2022-05-09 10:22:30|949.47|947.07|950.2|947.8|950.2|947.8|949.47|947.07|0
1652091760000|2022-05-09 10:22:40|949.96|947.56|950.68|948.28|950.68|948.28|949.96|947.56|0
1652091770000|2022-05-09 10:22:50|950.2|947.8|950.2|947.8|950.2|947.8|949.47|947.07|0
1652091780000|2022-05-09 10:23:00|950.32|947.92|950.68|948.28|950.68|948.28|950.32|947.92|0
1652091790000|2022-05-09 10:23:10|950.81|948.41|950.92|948.52|950.92|948.52|950.81|948.41|0
1652091800000|2022-05-09 10:23:20|950.81|948.41|950.92|948.52|951.17|948.77|950.81|948.41|0
1652091810000|2022-05-09 10:23:30|950.68|948.28|950.44|948.04|951.05|948.65|950.44|948.04|0
1652091820000|2022-05-09 10:23:40|950.92|948.52|951.17|948.77|951.17|948.77|950.92|948.52|0
1652091830000|2022-05-09 10:23:50|951.05|948.65|950.57|948.17|951.29|948.89|950.57|948.17|0
1652091840000|2022-05-09 10:24:00|950.44|948.04|950.92|948.52|950.92|948.52|950.44|948.04|0
1652091850000|2022-05-09 10:24:10|950.68|948.28|950.44|948.04|950.68|948.28|950.44|948.04|0
1652091860000|2022-05-09 10:24:20|950.92|948.52|950.32|947.92|950.92|948.52|950.32|947.92|0
1652091870000|2022-05-09 10:24:30|950.2|947.8|950.57|948.17|950.68|948.28|950.2|947.8|0
1652091880000|2022-05-09 10:24:40|950.2|947.8|950.68|948.28|950.68|948.28|950.2|947.8|0
1652091890000|2022-05-09 10:24:50|950.92|948.52|951.54|949.14|951.65|949.25|950.92|948.52|0
1652091900000|2022-05-09 10:25:00|951.17|948.77|950.92|948.52|951.17|948.77|950.92|948.52|0
1652091910000|2022-05-09 10:25:10|951.17|948.77|950.81|948.41|951.17|948.77|950.81|948.41|0
1652091920000|2022-05-09 10:25:20|950.57|948.17|950.2|947.8|950.57|948.17|950.2|947.8|0
1652091930000|2022-05-09 10:25:30|950.08|947.68|950.68|948.28|950.92|948.52|950.08|947.68|0
1652091940000|2022-05-09 10:25:40|950.92|948.52|951.41|949.01|951.41|949.01|950.92|948.52|0
1652091950000|2022-05-09 10:25:50|951.29|948.89|951.41|949.01|951.41|949.01|951.29|948.89|0
1652091960000|2022-05-09 10:26:00|951.17|948.77|950.68|948.28|951.17|948.77|950.68|948.28|0
1652091970000|2022-05-09 10:26:10|951.05|948.65|951.05|948.65|951.05|948.65|951.05|948.65|0
1652091980000|2022-05-09 10:26:20|951.29|948.89|951.29|948.89|951.29|948.89|951.29|948.89|0
1652091990000|2022-05-09 10:26:30|951.41|949.01|951.41|949.01|951.41|949.01|951.41|949.01|0
1652092000000|2022-05-09 10:26:40|951.65|949.25|951.65|949.25|951.65|949.25|951.41|949.01|0
1652092010000|2022-05-09 10:26:50|951.17|948.77|951.17|948.77|951.41|949.01|951.17|948.77|0
1652092020000|2022-05-09 10:27:00|951.29|948.89|951.89|949.49|951.89|949.49|951.17|948.77|0
1652092030000|2022-05-09 10:27:10|951.65|949.25|951.53|949.13|951.65|949.25|951.17|948.77|0
1652092040000|2022-05-09 10:27:20|951.78|949.38|951.65|949.25|951.89|949.49|951.65|949.25|0
1652092050000|2022-05-09 10:27:30|954.56|952.16|954.56|952.16|954.56|952.16|954.56|952.16|0
1652092060000|2022-05-09 10:27:40|953.59|951.19|953.83|951.43|954.32|951.92|953.59|951.19|0
1652092070000|2022-05-09 10:27:50|953.59|951.19|953.83|951.43|953.83|951.43|953.59|951.19|0
1652092080000|2022-05-09 10:28:00|954.07|951.67|954.44|952.04|954.44|952.04|954.07|951.67|0
1652092090000|2022-05-09 10:28:10|954.8|952.4|954.8|952.4|954.8|952.4|954.32|951.92|0
1652092100000|2022-05-09 10:28:20|954.56|952.16|954.32|951.92|954.56|952.16|954.32|951.92|0
1652092110000|2022-05-09 10:28:30|954.07|951.67|953.35|950.95|954.07|951.67|953.35|950.95|0
1652092120000|2022-05-09 10:28:40|953.59|951.19|953.47|951.07|953.59|951.19|953.23|950.83|0
1652092130000|2022-05-09 10:28:50|952.86|950.46|952.99|950.59|952.99|950.59|952.86|950.46|0
1652092140000|2022-05-09 10:29:00|953.11|950.71|953.23|950.83|953.35|950.95|953.11|950.71|0
1652092150000|2022-05-09 10:29:10|953.35|950.95|952.86|950.46|953.59|951.19|952.86|950.46|0
1652092160000|2022-05-09 10:29:20|952.38|949.98|952.62|950.22|952.62|950.22|952.38|949.98|0
1652092170000|2022-05-09 10:29:30|952.38|949.98|951.41|949.01|952.62|950.22|951.41|949.01|0
1652092180000|2022-05-09 10:29:40|951.65|949.25|951.17|948.77|951.65|949.25|951.17|948.77|0
1652092190000|2022-05-09 10:29:50|951.41|949.01|951.89|949.49|951.89|949.49|951.17|948.77|0
1652092200000|2022-05-09 10:30:00|951.65|949.25|951.65|949.25|951.65|949.25|951.41|949.01|0
1652092210000|2022-05-09 10:30:10|951.41|949.01|952.02|949.62|952.02|949.62|951.41|949.01|0
1652092220000|2022-05-09 10:30:20|951.78|949.38|952.5|950.1|952.5|950.1|951.78|949.38|0
1652092230000|2022-05-09 10:30:30|952.62|950.22|952.62|950.22|952.62|950.22|952.38|949.98|0
1652092240000|2022-05-09 10:30:40|954.07|951.67|954.07|951.67|954.07|951.67|953.83|951.43|0
1652092250000|2022-05-09 10:30:50|954.32|951.92|953.83|951.43|954.32|951.92|953.83|951.43|0
1652092260000|2022-05-09 10:31:00|953.72|951.32|954.56|952.16|954.56|952.16|953.72|951.32|0
1652092270000|2022-05-09 10:31:10|954.32|951.92|954.56|952.16|954.56|952.16|954.32|951.92|0
1652092280000|2022-05-09 10:31:20|955.04|952.64|955.53|953.13|955.53|953.13|955.04|952.64|0
1652092290000|2022-05-09 10:31:30|955.77|953.37|956.26|953.86|956.26|953.86|955.77|953.37|0
1652092300000|2022-05-09 10:31:40|956.5|954.1|956.98|954.58|956.98|954.58|956.5|954.1|0
1652092310000|2022-05-09 10:31:50|956.74|954.34|956.74|954.34|956.74|954.34|956.5|954.1|0
1652092320000|2022-05-09 10:32:00|956.26|953.86|955.77|953.37|956.26|953.86|955.77|953.37|0
1652092330000|2022-05-09 10:32:10|955.41|953.01|955.17|952.77|955.41|953.01|955.17|952.77|0
1652092340000|2022-05-09 10:32:20|955.29|952.89|955.77|953.37|955.77|953.37|955.29|952.89|0
1652092350000|2022-05-09 10:32:30|955.66|953.26|955.41|953.01|955.66|953.26|955.41|953.01|0
1652092360000|2022-05-09 10:32:40|955.77|953.37|955.9|953.5|955.9|953.5|955.77|953.37|0
1652092370000|2022-05-09 10:32:50|956.01|953.61|956.26|953.86|956.26|953.86|955.9|953.5|0
1652092380000|2022-05-09 10:33:00|956.01|953.61|956.63|954.23|956.63|954.23|956.01|953.61|0
1652092390000|2022-05-09 10:33:10|956.5|954.1|957.47|955.07|957.47|955.07|956.5|954.1|0
1652092400000|2022-05-09 10:33:20|957.23|954.83|957.23|954.83|957.23|954.83|956.74|954.34|0
1652092410000|2022-05-09 10:33:30|957.47|955.07|955.77|953.37|957.71|955.31|955.77|953.37|0
1652092420000|2022-05-09 10:33:40|955.53|953.13|955.53|953.13|955.53|953.13|955.53|953.13|0
1652092430000|2022-05-09 10:33:50|955.77|953.37|956.38|953.98|956.5|954.1|955.77|953.37|0
1652092440000|2022-05-09 10:34:00|956.26|953.86|956.01|953.61|956.5|954.1|956.01|953.61|0
1652092450000|2022-05-09 10:34:10|955.77|953.37|955.77|953.37|955.77|953.37|955.77|953.37|0
1652092460000|2022-05-09 10:34:20|956.01|953.61|956.26|953.86|956.26|953.86|956.01|953.61|0
1652092470000|2022-05-09 10:34:30|956.38|953.98|956.5|954.1|956.5|954.1|956.38|953.98|0
1652092480000|2022-05-09 10:34:40|956.26|953.86|956.5|954.1|956.5|954.1|956.26|953.86|0
1652092490000|2022-05-09 10:34:50|956.38|953.98|956.74|954.34|957.23|954.83|956.38|953.98|0
1652092500000|2022-05-09 10:35:00|957.23|954.83|956.98|954.58|957.35|954.95|956.98|954.58|0
1652092510000|2022-05-09 10:35:10|956.5|954.1|957.23|954.83|957.23|954.83|956.5|954.1|0
1652092520000|2022-05-09 10:35:20|957.47|955.07|957.47|955.07|958.2|955.8|957.47|955.07|0
1652092530000|2022-05-09 10:35:30|957.71|955.31|958.2|955.8|958.2|955.8|957.71|955.31|0
1652092540000|2022-05-09 10:35:40|957.95|955.55|957.95|955.55|957.95|955.55|957.71|955.31|0
1652092550000|2022-05-09 10:35:50|958.08|955.68|957.95|955.55|958.08|955.68|957.71|955.31|0
1652092560000|2022-05-09 10:36:00|957.84|955.44|957.95|955.55|958.32|955.92|957.84|955.44|0
1652092570000|2022-05-09 10:36:10|958.2|955.8|958.57|956.17|958.68|956.28|958.2|955.8|0
1652092580000|2022-05-09 10:36:20|958.68|956.28|958.68|956.28|958.92|956.52|958.68|956.28|0
1652092590000|2022-05-09 10:36:30|958.2|955.8|957.95|955.55|958.2|955.8|957.95|955.55|0
1652092600000|2022-05-09 10:36:40|958.2|955.8|958.44|956.04|958.44|956.04|958.2|955.8|0
1652092610000|2022-05-09 10:36:50|958.92|956.52|958.57|956.17|958.92|956.52|958.44|956.04|0
1652092620000|2022-05-09 10:37:00|957.95|955.55|958.44|956.04|958.44|956.04|957.95|955.55|0
1652092630000|2022-05-09 10:37:10|957.71|955.31|957.84|955.44|957.95|955.55|957.71|955.31|0
1652092640000|2022-05-09 10:37:20|958.08|955.68|958.68|956.28|958.68|956.28|958.08|955.68|0
1652092650000|2022-05-09 10:37:30|958.44|956.04|958.2|955.8|958.44|956.04|958.2|955.8|0
1652092660000|2022-05-09 10:37:40|958.08|955.68|957.47|955.07|958.08|955.68|957.47|955.07|0
1652092670000|2022-05-09 10:37:50|957.71|955.31|956.98|954.58|957.71|955.31|956.98|954.58|0
1652092680000|2022-05-09 10:38:00|957.23|954.83|957.71|955.31|957.71|955.31|957.23|954.83|0
1652092690000|2022-05-09 10:38:10|957.84|955.44|958.08|955.68|958.08|955.68|957.84|955.44|0
1652092700000|2022-05-09 10:38:20|958.2|955.8|959.29|956.89|959.41|957.01|958.2|955.8|0
1652092710000|2022-05-09 10:38:30|959.41|957.01|960.26|957.86|960.38|957.98|959.41|957.01|0
1652092720000|2022-05-09 10:38:40|960.14|957.74|959.89|957.49|960.62|958.22|959.89|957.49|0
1652092730000|2022-05-09 10:38:50|959.65|957.25|959.89|957.49|959.89|957.49|959.65|957.25|0
1652092740000|2022-05-09 10:39:00|959.78|957.38|960.38|957.98|960.38|957.98|959.78|957.38|0
1652092750000|2022-05-09 10:39:10|960.26|957.86|960.14|957.74|960.26|957.86|960.14|957.74|0
1652092760000|2022-05-09 10:39:20|960.02|957.62|959.89|957.49|960.02|957.62|959.41|957.01|0
1652092770000|2022-05-09 10:39:30|959.41|957.01|960.14|957.74|960.14|957.74|959.41|957.01|0
1652092780000|2022-05-09 10:39:40|960.38|957.98|960.14|957.74|960.62|958.22|960.14|957.74|0
1652092790000|2022-05-09 10:39:50|960.62|958.22|961.11|958.71|961.11|958.71|960.62|958.22|0
1652092800000|2022-05-09 10:40:00|960.87|958.47|960.14|957.74|960.87|958.47|960.14|957.74|0
1652092810000|2022-05-09 10:40:10|960.38|957.98|961.11|958.71|961.11|958.71|960.38|957.98|0
1652092820000|2022-05-09 10:40:20|961.35|958.95|961.48|959.08|961.48|959.08|961.35|958.95|0
1652092830000|2022-05-09 10:40:30|962.32|959.92|962.32|959.92|962.32|959.92|961.84|959.44|0
1652092840000|2022-05-09 10:40:40|961.59|959.19|962.08|959.68|962.08|959.68|961.59|959.19|0
1652092850000|2022-05-09 10:40:50|962.56|960.16|963.05|960.65|963.05|960.65|962.56|960.16|0
1652092860000|2022-05-09 10:41:00|963.78|961.38|963.05|960.65|963.78|961.38|962.93|960.53|0
1652092870000|2022-05-09 10:41:10|963.54|961.14|963.54|961.14|963.54|961.14|963.29|960.89|0
1652092890000|2022-05-09 10:41:30|963.29|960.89|963.05|960.65|963.29|960.89|963.05|960.65|0
1652092900000|2022-05-09 10:41:40|963.29|960.89|963.66|961.26|963.66|961.26|963.05|960.65|0
1652092910000|2022-05-09 10:41:50|963.78|961.38|963.54|961.14|963.78|961.38|963.54|961.14|0
1652092920000|2022-05-09 10:42:00|963.29|960.89|963.29|960.89|963.29|960.89|963.29|960.89|0
1652092930000|2022-05-09 10:42:10|963.05|960.65|962.81|960.41|963.05|960.65|962.81|960.41|0
1652092940000|2022-05-09 10:42:20|963.05|960.65|963.05|960.65|963.05|960.65|962.93|960.53|0
1652092950000|2022-05-09 10:42:30|962.81|960.41|963.29|960.89|963.29|960.89|962.81|960.41|0
1652092960000|2022-05-09 10:42:40|963.18|960.78|963.54|961.14|963.54|961.14|963.18|960.78|0
1652092970000|2022-05-09 10:42:50|963.42|961.02|963.42|961.02|963.42|961.02|963.29|960.89|0
1652092980000|2022-05-09 10:43:00|963.66|961.26|963.54|961.14|963.78|961.38|963.54|961.14|0
1652092990000|2022-05-09 10:43:10|963.42|961.02|963.78|961.38|963.78|961.38|963.29|960.89|0
1652093000000|2022-05-09 10:43:20|963.53|961.13|963.78|961.38|963.78|961.38|963.53|961.13|0
1652093010000|2022-05-09 10:43:30|963.53|961.13|963.53|961.13|963.78|961.38|963.53|961.13|0
1652093020000|2022-05-09 10:43:40|963.66|961.26|963.78|961.38|963.78|961.38|963.66|961.26|0
1652093030000|2022-05-09 10:43:50|963.53|961.13|963.53|961.13|963.53|961.13|963.53|961.13|0
1652093040000|2022-05-09 10:44:00|963.78|961.38|963.78|961.38|963.78|961.38|963.78|961.38|0
1652093050000|2022-05-09 10:44:10|963.66|961.26|963.78|961.38|963.78|961.38|963.66|961.26|0
1652093060000|2022-05-09 10:44:20|963.53|961.13|963.29|960.89|963.53|961.13|963.29|960.89|0
1652093070000|2022-05-09 10:44:30|963.53|961.13|963.53|961.13|963.78|961.38|963.53|961.13|0
1652093080000|2022-05-09 10:44:40|963.78|961.38|963.78|961.38|963.78|961.38|963.78|961.38|0
1652093090000|2022-05-09 10:44:50|963.53|961.13|963.53|961.13|963.53|961.13|963.53|961.13|0
1652093100000|2022-05-09 10:45:00|963.42|961.02|963.29|960.89|963.42|961.02|963.05|960.65|0
1652093110000|2022-05-09 10:45:10|963.05|960.65|963.05|960.65|963.05|960.65|962.93|960.53|0
1652093120000|2022-05-09 10:45:20|963.29|960.89|963.53|961.13|963.53|961.13|963.29|960.89|0
1652093140000|2022-05-09 10:45:40|963.42|961.02|963.78|961.38|963.78|961.38|963.29|960.89|0
1652093160000|2022-05-09 10:46:00|963.66|961.26|963.78|961.38|963.78|961.38|963.53|961.13|0
1652093180000|2022-05-09 10:46:20|963.66|961.26|963.78|961.38|963.78|961.38|963.66|961.26|0
1652093190000|2022-05-09 10:46:30|963.66|961.26|963.78|961.38|963.78|961.38|963.66|961.26|0
1652093200000|2022-05-09 10:46:40|963.66|961.26|963.78|961.38|963.78|961.38|963.66|961.26|0
1652093220000|2022-05-09 10:47:00|965.48|963.08|965.72|963.32|965.72|963.32|965.48|963.08|0
1652093230000|2022-05-09 10:47:10|964.99|962.59|965.48|963.08|965.72|963.32|964.99|962.59|0
1652093240000|2022-05-09 10:47:20|965.72|963.32|966.69|964.29|966.93|964.53|965.72|963.32|0
1652093250000|2022-05-09 10:47:30|966.93|964.53|966.93|964.53|966.93|964.53|966.69|964.29|0
1652093260000|2022-05-09 10:47:40|967.18|964.78|967.42|965.02|967.66|965.26|967.18|964.78|0
1652093270000|2022-05-09 10:47:50|967.91|965.51|967.42|965.02|967.91|965.51|967.3|964.9|0
1652093280000|2022-05-09 10:48:00|966.93|964.53|967.42|965.02|967.42|965.02|966.93|964.53|0
1652093290000|2022-05-09 10:48:10|967.66|965.26|967.55|965.15|967.66|965.26|967.42|965.02|0
1652093300000|2022-05-09 10:48:20|967.66|965.26|967.42|965.02|967.66|965.26|967.42|965.02|0
1652093320000|2022-05-09 10:48:40|967.3|964.9|966.21|963.81|967.3|964.9|966.21|963.81|0
1652093330000|2022-05-09 10:48:50|965.96|963.56|965.23|962.83|965.96|963.56|965.23|962.83|0
1652093340000|2022-05-09 10:49:00|964.51|962.11|963.29|960.89|964.51|962.11|963.29|960.89|0
1652093350000|2022-05-09 10:49:10|963.53|961.13|963.78|961.38|963.78|961.38|963.29|960.89|0
1652093360000|2022-05-09 10:49:20|963.53|961.13|963.29|960.89|963.53|961.13|963.29|960.89|0
1652093370000|2022-05-09 10:49:30|963.05|960.65|963.18|960.78|963.29|960.89|962.81|960.41|0
1652093380000|2022-05-09 10:49:40|962.81|960.41|962.81|960.41|963.05|960.65|962.81|960.41|0
1652093390000|2022-05-09 10:49:50|962.56|960.16|961.59|959.19|962.56|960.16|961.59|959.19|0
1652093400000|2022-05-09 10:50:00|961.84|959.44|961.59|959.19|961.84|959.44|961.59|959.19|0
1652093410000|2022-05-09 10:50:10|961.35|958.95|961.48|959.08|961.48|959.08|961.11|958.71|0
1652093420000|2022-05-09 10:50:20|961.35|958.95|962.32|959.92|962.32|959.92|961.35|958.95|0
1652093430000|2022-05-09 10:50:30|962.45|960.05|962.93|960.53|962.93|960.53|962.32|959.92|0
1652093440000|2022-05-09 10:50:40|963.05|960.65|963.78|961.38|964.26|961.86|963.05|960.65|0
1652093450000|2022-05-09 10:50:50|964.02|961.62|963.53|961.13|964.02|961.62|963.53|961.13|0
1652093460000|2022-05-09 10:51:00|963.66|961.26|964.63|962.23|964.63|962.23|963.66|961.26|0
1652093470000|2022-05-09 10:51:10|964.75|962.35|965.48|963.08|965.48|963.08|964.75|962.35|0
1652093480000|2022-05-09 10:51:20|965.72|963.32|965.6|963.2|965.96|963.56|965.6|963.2|0
1652093490000|2022-05-09 10:51:30|965.96|963.56|965.96|963.56|966.21|963.81|965.96|963.56|0
1652093500000|2022-05-09 10:51:40|965.72|963.32|965.96|963.56|965.96|963.56|965.6|963.2|0
1652093510000|2022-05-09 10:51:50|966.09|963.69|966.69|964.29|966.69|964.29|966.09|963.69|0
1652093520000|2022-05-09 10:52:00|967.18|964.78|967.79|965.39|967.9|965.5|967.18|964.78|0
1652093530000|2022-05-09 10:52:10|967.66|965.26|966.69|964.29|967.66|965.26|966.69|964.29|0
1652093540000|2022-05-09 10:52:20|966.93|964.53|967.42|965.02|967.42|965.02|966.93|964.53|0
1652093550000|2022-05-09 10:52:30|967.9|965.5|967.18|964.78|968.15|965.75|967.18|964.78|0
1652093560000|2022-05-09 10:52:40|967.42|965.02|966.45|964.05|967.42|965.02|966.45|964.05|0
1652093570000|2022-05-09 10:52:50|966.93|964.53|967.18|964.78|967.18|964.78|966.69|964.29|0
1652093580000|2022-05-09 10:53:00|966.93|964.53|966.21|963.81|966.93|964.53|966.21|963.81|0
1652093590000|2022-05-09 10:53:10|965.96|963.56|965.72|963.32|965.96|963.56|965.48|963.08|0
1652093600000|2022-05-09 10:53:20|965.48|963.08|965.24|962.84|965.48|963.08|965.24|962.84|0
1652093610000|2022-05-09 10:53:30|965.48|963.08|965.24|962.84|965.48|963.08|965.24|962.84|0
1652093620000|2022-05-09 10:53:40|965.48|963.08|964.03|961.63|965.48|963.08|963.78|961.38|0
1652093630000|2022-05-09 10:53:50|964.27|961.87|964.51|962.11|964.51|962.11|964.15|961.75|0
1652093640000|2022-05-09 10:54:00|964.27|961.87|964.51|962.11|964.51|962.11|964.27|961.87|0
1652093650000|2022-05-09 10:54:10|965.24|962.84|964.64|962.24|965.24|962.84|964.51|962.11|0
1652093660000|2022-05-09 10:54:20|964.51|962.11|964.27|961.87|964.51|962.11|964.27|961.87|0
1652093670000|2022-05-09 10:54:30|964.51|962.11|965|962.6|965|962.6|964.51|962.11|0
1652093680000|2022-05-09 10:54:40|964.51|962.11|964.51|962.11|964.51|962.11|964.27|961.87|0
1652093690000|2022-05-09 10:54:50|965|962.6|965|962.6|965|962.6|964.88|962.48|0
1652093700000|2022-05-09 10:55:00|965.12|962.72|964.75|962.35|965.12|962.72|964.75|962.35|0
1652093710000|2022-05-09 10:55:10|964.64|962.24|964.27|961.87|964.75|962.35|964.27|961.87|0
1652093720000|2022-05-09 10:55:20|964.03|961.63|963.67|961.27|964.03|961.63|963.67|961.27|0
1652093730000|2022-05-09 10:55:30|963.54|961.14|963.67|961.27|963.67|961.27|963.54|961.14|0
1652093740000|2022-05-09 10:55:40|963.54|961.14|963.3|960.9|963.67|961.27|963.3|960.9|0
1652093750000|2022-05-09 10:55:50|962.82|960.42|963.3|960.9|963.3|960.9|962.82|960.42|0
1652093760000|2022-05-09 10:56:00|963.18|960.78|963.06|960.66|963.3|960.9|963.06|960.66|0
1652093770000|2022-05-09 10:56:10|962.81|960.41|962.81|960.41|962.81|960.41|962.57|960.17|0
1652093780000|2022-05-09 10:56:20|963.06|960.66|962.57|960.17|963.06|960.66|962.57|960.17|0
1652093790000|2022-05-09 10:56:30|962.81|960.41|962.57|960.17|962.81|960.41|962.57|960.17|0
1652093800000|2022-05-09 10:56:40|962.33|959.93|962.33|959.93|962.33|959.93|962.09|959.69|0
1652093810000|2022-05-09 10:56:50|962.57|960.17|963.06|960.66|963.3|960.9|962.57|960.17|0
1652093820000|2022-05-09 10:57:00|963.3|960.9|963.3|960.9|963.3|960.9|963.18|960.78|0
1652093830000|2022-05-09 10:57:10|963.54|961.14|963.54|961.14|964.27|961.87|963.54|961.14|0
1652093840000|2022-05-09 10:57:20|964.27|961.87|964.27|961.87|964.51|962.11|964.27|961.87|0
1652093850000|2022-05-09 10:57:30|964.51|962.11|964.51|962.11|964.51|962.11|964.51|962.11|0
1652093860000|2022-05-09 10:57:40|964.27|961.87|966.09|963.69|966.09|963.69|964.27|961.87|0
1652093870000|2022-05-09 10:57:50|965.72|963.32|965.96|963.56|966.45|964.05|965.72|963.32|0
1652093880000|2022-05-09 10:58:00|964.75|962.35|965.24|962.84|965.24|962.84|964.75|962.35|0
1652093890000|2022-05-09 10:58:10|965.48|963.08|965.96|963.56|965.96|963.56|965.36|962.96|0
1652093900000|2022-05-09 10:58:20|966.09|963.69|965.24|962.84|966.09|963.69|964.99|962.59|0
1652093910000|2022-05-09 10:58:30|965.48|963.08|964.75|962.35|965.48|963.08|964.75|962.35|0
1652093920000|2022-05-09 10:58:40|964.51|962.11|964.88|962.48|964.88|962.48|964.51|962.11|0
1652093930000|2022-05-09 10:58:50|964.99|962.59|965.24|962.84|965.24|962.84|964.75|962.35|0
1652093940000|2022-05-09 10:59:00|965.48|963.08|965.96|963.56|965.96|963.56|965.48|963.08|0
1652093950000|2022-05-09 10:59:10|965.72|963.32|965.36|962.96|965.72|963.32|965.24|962.84|0
1652093960000|2022-05-09 10:59:20|964.99|962.59|964.99|962.59|965.12|962.72|964.99|962.59|0
1652093970000|2022-05-09 10:59:30|964.88|962.48|965.12|962.72|965.24|962.84|964.88|962.48|0
1652093980000|2022-05-09 10:59:40|964.75|962.35|964.03|961.63|964.75|962.35|964.03|961.63|0
1652093990000|2022-05-09 10:59:50|964.27|961.87|963.78|961.38|964.27|961.87|963.78|961.38|0
1652094000000|2022-05-09 11:00:00|962.81|960.41|962.33|959.93|963.3|960.9|962.33|959.93|0
1652094010000|2022-05-09 11:00:10|962.09|959.69|961.6|959.2|962.09|959.69|961.6|959.2|0
1652094020000|2022-05-09 11:00:20|961.36|958.96|961.12|958.72|961.36|958.96|961.12|958.72|0
1652094030000|2022-05-09 11:00:30|960.64|958.24|960.28|957.88|960.64|958.24|960.04|957.64|0
1652094040000|2022-05-09 11:00:40|960.64|958.24|960.64|958.24|960.64|958.24|960.39|957.99|0
1652094050000|2022-05-09 11:00:50|961.12|958.72|960.76|958.36|961.12|958.72|960.76|958.36|0
1652094060000|2022-05-09 11:01:00|960.88|958.48|962.09|959.69|962.09|959.69|960.88|958.48|0
1652094070000|2022-05-09 11:01:10|962.33|959.93|963.3|960.9|963.3|960.9|962.33|959.93|0
1652094080000|2022-05-09 11:01:20|962.57|960.17|962.33|959.93|962.57|960.17|962.09|959.69|0
1652094090000|2022-05-09 11:01:30|962.57|960.17|963.18|960.78|963.3|960.9|962.57|960.17|0
1652094100000|2022-05-09 11:01:40|963.06|960.66|962.09|959.69|963.06|960.66|962.09|959.69|0
1652094110000|2022-05-09 11:01:50|962.33|959.93|962.57|960.17|962.94|960.54|962.33|959.93|0
1652094120000|2022-05-09 11:02:00|963.06|960.66|962.81|960.41|963.06|960.66|962.09|959.69|0
1652094130000|2022-05-09 11:02:10|962.57|960.17|963.42|961.02|963.42|961.02|962.57|960.17|0
1652094140000|2022-05-09 11:02:20|963.67|961.27|963.78|961.38|964.03|961.63|963.54|961.14|0
1652094150000|2022-05-09 11:02:30|962.81|960.41|962.57|960.17|962.81|960.41|962.33|959.93|0
1652094160000|2022-05-09 11:02:40|961.36|958.96|960.64|958.24|961.36|958.96|960.39|957.99|0
1652094170000|2022-05-09 11:02:50|960.15|957.75|959.91|957.51|960.28|957.88|959.79|957.39|0
1652094180000|2022-05-09 11:03:00|960.15|957.75|959.91|957.51|960.28|957.88|959.91|957.51|0
1652094190000|2022-05-09 11:03:10|959.67|957.27|959.79|957.39|959.79|957.39|959.67|957.27|0
1652094200000|2022-05-09 11:03:20|960.15|957.75|959.67|957.27|960.15|957.75|959.67|957.27|0
1652094210000|2022-05-09 11:03:30|959.42|957.02|958.7|956.3|959.42|957.02|958.7|956.3|0
1652094220000|2022-05-09 11:03:40|958.46|956.06|958.46|956.06|958.7|956.3|958.46|956.06|0
1652094230000|2022-05-09 11:03:50|958.7|956.3|958.7|956.3|958.7|956.3|958.46|956.06|0
1652094240000|2022-05-09 11:04:00|958.46|956.06|958.7|956.3|958.7|956.3|958.46|956.06|0
1652094250000|2022-05-09 11:04:10|958.34|955.94|958.7|956.3|958.7|956.3|958.34|955.94|0
1652094260000|2022-05-09 11:04:20|958.46|956.06|960.15|957.75|960.15|957.75|958.46|956.06|0
1652094270000|2022-05-09 11:04:30|960.52|958.12|961|958.6|961|958.6|960.52|958.12|0
1652094280000|2022-05-09 11:04:40|961.12|958.72|959.67|957.27|961.12|958.72|959.67|957.27|0
1652094290000|2022-05-09 11:04:50|959.42|957.02|959.91|957.51|959.91|957.51|959.42|957.02|0
1652094300000|2022-05-09 11:05:00|959.67|957.27|959.18|956.78|959.67|957.27|958.94|956.54|0
1652094310000|2022-05-09 11:05:10|959.31|956.91|959.91|957.51|959.91|957.51|959.31|956.91|0
1652094320000|2022-05-09 11:05:20|960.15|957.75|960.39|957.99|960.39|957.99|960.15|957.75|0
1652094330000|2022-05-09 11:05:30|960.63|958.23|959.91|957.51|960.63|958.23|959.91|957.51|0
1652094340000|2022-05-09 11:05:40|959.55|957.15|959.67|957.27|959.67|957.27|959.42|957.02|0
1652094350000|2022-05-09 11:05:50|959.42|957.02|959.18|956.78|959.55|957.15|959.18|956.78|0
1652094360000|2022-05-09 11:06:00|959.91|957.51|959.18|956.78|959.91|957.51|959.18|956.78|0
1652094370000|2022-05-09 11:06:10|959.42|957.02|959.07|956.67|959.67|957.27|959.07|956.67|0
1652094380000|2022-05-09 11:06:20|958.46|956.06|958.21|955.81|958.46|956.06|957.97|955.57|0
1652094390000|2022-05-09 11:06:30|957.97|955.57|957.73|955.33|957.97|955.57|957.73|955.33|0
1652094400000|2022-05-09 11:06:40|957.25|954.85|956.76|954.36|957.25|954.85|956.76|954.36|0
1652094410000|2022-05-09 11:06:50|957|954.6|956.76|954.36|957|954.6|956.76|954.36|0
1652094420000|2022-05-09 11:07:00|956.89|954.49|957.49|955.09|957.49|955.09|956.89|954.49|0
1652094430000|2022-05-09 11:07:10|957.25|954.85|959.07|956.67|959.07|956.67|957.25|954.85|0
1652094440000|2022-05-09 11:07:20|959.42|957.02|958.46|956.06|959.42|957.02|958.46|956.06|0
1652094450000|2022-05-09 11:07:30|958.7|956.3|959.07|956.67|959.07|956.67|958.46|956.06|0
1652094460000|2022-05-09 11:07:40|958.82|956.42|959.42|957.02|959.42|957.02|958.82|956.42|0
1652094470000|2022-05-09 11:07:50|958.82|956.42|958.46|956.06|958.82|956.42|958.46|956.06|0
1652094480000|2022-05-09 11:08:00|957.97|955.57|958.21|955.81|958.21|955.81|957.25|954.85|0
1652094490000|2022-05-09 11:08:10|957.73|955.33|958.34|955.94|958.34|955.94|957.73|955.33|0
1652094500000|2022-05-09 11:08:20|958.46|956.06|958.7|956.3|958.82|956.42|958.46|956.06|0
1652094510000|2022-05-09 11:08:30|958.21|955.81|958.21|955.81|958.46|956.06|958.21|955.81|0
1652094520000|2022-05-09 11:08:40|958.46|956.06|959.07|956.67|959.07|956.67|958.46|956.06|0
1652094530000|2022-05-09 11:08:50|959.18|956.78|958.46|956.06|959.18|956.78|958.46|956.06|0
1652094540000|2022-05-09 11:09:00|958.7|956.3|959.42|957.02|959.42|957.02|958.7|956.3|0
1652094550000|2022-05-09 11:09:10|958.94|956.54|960.88|958.48|960.88|958.48|958.94|956.54|0
1652094560000|2022-05-09 11:09:20|961.36|958.96|961.12|958.72|961.85|959.45|961.12|958.72|0
1652094570000|2022-05-09 11:09:30|960.63|958.23|960.76|958.36|960.76|958.36|960.15|957.75|0
1652094580000|2022-05-09 11:09:40|960.88|958.48|961.12|958.72|961.12|958.72|960.76|958.36|0
1652094590000|2022-05-09 11:09:50|961.6|959.2|961.12|958.72|961.85|959.45|961.12|958.72|0
1652094600000|2022-05-09 11:10:00|961.36|958.96|961.6|959.2|961.6|959.2|961.24|958.84|0
1652094610000|2022-05-09 11:10:10|962.21|959.81|959.67|957.27|962.21|959.81|959.67|957.27|0
1652094620000|2022-05-09 11:10:20|959.91|957.51|960.28|957.88|960.39|957.99|959.91|957.51|0
1652094630000|2022-05-09 11:10:30|960.63|958.23|960.63|958.23|960.63|958.23|960.52|958.12|0
1652094640000|2022-05-09 11:10:40|960.52|958.12|960.15|957.75|960.63|958.23|960.15|957.75|0
1652094650000|2022-05-09 11:10:50|960.39|957.99|962.33|959.93|962.33|959.93|960.39|957.99|0
1652094660000|2022-05-09 11:11:00|962.46|960.06|963.06|960.66|963.06|960.66|962.33|959.93|0
1652094670000|2022-05-09 11:11:10|964.27|961.87|964.75|962.35|964.88|962.48|964.27|961.87|0
1652094680000|2022-05-09 11:11:20|964.51|962.11|964.27|961.87|964.51|962.11|964.27|961.87|0
1652094690000|2022-05-09 11:11:30|963.78|961.38|963.54|961.14|963.78|961.38|963.3|960.9|0
1652094700000|2022-05-09 11:11:40|963.78|961.38|963.42|961.02|963.78|961.38|963.3|960.9|0
1652094710000|2022-05-09 11:11:50|963.78|961.38|962.57|960.17|963.78|961.38|962.46|960.06|0
1652094720000|2022-05-09 11:12:00|962.81|960.41|962.7|960.3|962.81|960.41|962.57|960.17|0
1652094730000|2022-05-09 11:12:10|962.46|960.06|962.7|960.3|962.81|960.41|962.46|960.06|0
1652094740000|2022-05-09 11:12:20|962.81|960.41|962.81|960.41|963.06|960.66|962.46|960.06|0
1652094750000|2022-05-09 11:12:30|963.3|960.9|962.81|960.41|963.3|960.9|962.81|960.41|0
1652094760000|2022-05-09 11:12:40|962.7|960.3|963.06|960.66|963.06|960.66|962.7|960.3|0
1652094770000|2022-05-09 11:12:50|962.09|959.69|962.57|960.17|962.57|960.17|961.84|959.44|0
1652094780000|2022-05-09 11:13:00|962.7|960.3|962.57|960.17|962.81|960.41|962.57|960.17|0
1652094790000|2022-05-09 11:13:10|962.7|960.3|962.81|960.41|963.06|960.66|962.7|960.3|0
1652094800000|2022-05-09 11:13:20|963.06|960.66|963.06|960.66|963.3|960.9|962.81|960.41|0
1652094810000|2022-05-09 11:13:30|963.78|961.38|963.67|961.27|964.02|961.62|963.67|961.27|0
1652094820000|2022-05-09 11:13:40|963.78|961.38|963.67|961.27|964.27|961.87|963.67|961.27|0
1652094830000|2022-05-09 11:13:50|964.02|961.62|962.33|959.93|964.02|961.62|962.33|959.93|0
1652094840000|2022-05-09 11:14:00|961.6|959.2|960.39|957.99|961.6|959.2|960.39|957.99|0
1652094850000|2022-05-09 11:14:10|960.88|958.48|960.52|958.12|960.88|958.48|960.15|957.75|0
1652094860000|2022-05-09 11:14:20|960.76|958.36|961.12|958.72|961.12|958.72|960.76|958.36|0
1652094870000|2022-05-09 11:14:30|962.09|959.69|962.57|960.17|963.06|960.66|962.09|959.69|0
1652094880000|2022-05-09 11:14:40|962.81|960.41|962.57|960.17|962.94|960.54|962.57|960.17|0
1652094890000|2022-05-09 11:14:50|962.7|960.3|962.33|959.93|962.7|960.3|962.33|959.93|0
1652094900000|2022-05-09 11:15:00|963.06|960.66|962.09|959.69|963.06|960.66|962.09|959.69|0
1652094910000|2022-05-09 11:15:10|961.84|959.44|962.09|959.69|962.45|960.05|961.6|959.2|0
1652094920000|2022-05-09 11:15:20|962.33|959.93|961.84|959.44|962.33|959.93|961.49|959.09|0
1652094930000|2022-05-09 11:15:30|961.36|958.96|962.33|959.93|962.33|959.93|961.36|958.96|0
1652094940000|2022-05-09 11:15:40|962.81|960.41|962.09|959.69|962.81|960.41|962.09|959.69|0
1652094950000|2022-05-09 11:15:50|962.45|960.05|961.84|959.44|962.57|960.17|961.84|959.44|0
1652094960000|2022-05-09 11:16:00|961.6|959.2|961.97|959.57|961.97|959.57|961.6|959.2|0
1652094970000|2022-05-09 11:16:10|961.84|959.44|962.09|959.69|962.09|959.69|961.84|959.44|0
1652094980000|2022-05-09 11:16:20|962.33|959.93|961.6|959.2|962.33|959.93|961.6|959.2|0
1652094990000|2022-05-09 11:16:30|962.09|959.69|962.81|960.41|962.81|960.41|962.09|959.69|0
1652095000000|2022-05-09 11:16:40|963.06|960.66|962.81|960.41|963.3|960.9|962.81|960.41|0
1652095010000|2022-05-09 11:16:50|962.94|960.54|962.94|960.54|962.94|960.54|962.57|960.17|0
1652095020000|2022-05-09 11:17:00|963.54|961.14|963.78|961.38|963.78|961.38|963.42|961.02|0
1652095030000|2022-05-09 11:17:10|964.02|961.62|964.75|962.35|964.75|962.35|964.02|961.62|0
1652095040000|2022-05-09 11:17:20|964.63|962.23|964.27|961.87|964.63|962.23|964.27|961.87|0
1652095050000|2022-05-09 11:17:30|964.51|962.11|963.78|961.38|964.51|962.11|963.78|961.38|0
1652095060000|2022-05-09 11:17:40|963.54|961.14|963.91|961.51|964.27|961.87|963.54|961.14|0
1652095070000|2022-05-09 11:17:50|964.27|961.87|964.15|961.75|964.27|961.87|964.15|961.75|0
1652095080000|2022-05-09 11:18:00|964.39|961.99|964.88|962.48|964.88|962.48|964.39|961.99|0
1652095090000|2022-05-09 11:18:10|964.75|962.35|964.27|961.87|964.75|962.35|964.27|961.87|0
1652095100000|2022-05-09 11:18:20|964.75|962.35|965.48|963.08|965.48|963.08|964.75|962.35|0
1652095110000|2022-05-09 11:18:30|965.24|962.84|965.72|963.32|965.72|963.32|965.24|962.84|0
1652095120000|2022-05-09 11:18:40|965.6|963.2|965.72|963.32|965.96|963.56|965.48|963.08|0
1652095130000|2022-05-09 11:18:50|965.48|963.08|965.48|963.08|965.48|963.08|965.24|962.84|0
1652095140000|2022-05-09 11:19:00|965.24|962.84|965.48|963.08|965.48|963.08|965.24|962.84|0
1652095150000|2022-05-09 11:19:10|965.36|962.96|963.78|961.38|965.36|962.96|963.78|961.38|0
1652095160000|2022-05-09 11:19:20|964.02|961.62|964.39|961.99|964.39|961.99|964.02|961.62|0
1652095170000|2022-05-09 11:19:30|964.27|961.87|964.27|961.87|964.27|961.87|964.02|961.62|0
1652095180000|2022-05-09 11:19:40|964.39|961.99|964.51|962.11|964.51|962.11|964.39|961.99|0
1652095190000|2022-05-09 11:19:50|964.75|962.35|964.63|962.23|964.75|962.35|964.51|962.11|0
1652095200000|2022-05-09 11:20:00|964.75|962.35|965.48|963.08|965.48|963.08|964.75|962.35|0
1652095210000|2022-05-09 11:20:10|966.09|963.69|967.3|964.9|967.42|965.02|966.09|963.69|0
1652095220000|2022-05-09 11:20:20|966.93|964.53|966.93|964.53|966.93|964.53|966.69|964.29|0
1652095230000|2022-05-09 11:20:30|966.82|964.42|966.69|964.29|966.82|964.42|966.69|964.29|0
1652095240000|2022-05-09 11:20:40|966.45|964.05|966.45|964.05|966.45|964.05|966.2|963.8|0
1652095250000|2022-05-09 11:20:50|966.93|964.53|968.14|965.74|968.14|965.74|966.93|964.53|0
1652095260000|2022-05-09 11:21:00|968.27|965.87|968.39|965.99|968.87|966.47|968.27|965.87|0
1652095270000|2022-05-09 11:21:10|968.63|966.23|969.72|967.32|969.72|967.32|968.63|966.23|0
1652095280000|2022-05-09 11:21:20|969.36|966.96|969.11|966.71|969.36|966.96|969.11|966.71|0
1652095290000|2022-05-09 11:21:30|969.24|966.84|969.24|966.84|969.6|967.2|969.24|966.84|0
1652095300000|2022-05-09 11:21:40|969|966.6|968.87|966.47|969|966.6|968.75|966.35|0
1652095310000|2022-05-09 11:21:50|969.11|966.71|968.75|966.35|969.11|966.71|968.75|966.35|0
1652095320000|2022-05-09 11:22:00|968.87|966.47|968.39|965.99|968.87|966.47|968.14|965.74|0
1652095330000|2022-05-09 11:22:10|969.04|966.64|968.19|965.79|969.04|966.64|967.83|965.43|0
1652095340000|2022-05-09 11:22:20|968.07|965.67|967.34|964.94|968.07|965.67|967.34|964.94|0
1652095350000|2022-05-09 11:22:30|967.1|964.7|967.95|965.55|967.95|965.55|967.1|964.7|0
1652095360000|2022-05-09 11:22:40|968.07|965.67|968.8|966.4|968.8|966.4|968.07|965.67|0
1652095370000|2022-05-09 11:22:50|968.31|965.91|969.28|966.88|969.28|966.88|968.31|965.91|0
1652095380000|2022-05-09 11:23:00|969.04|966.64|969.52|967.12|969.52|967.12|968.8|966.4|0
1652095390000|2022-05-09 11:23:10|969.76|967.36|970.25|967.85|970.25|967.85|969.76|967.36|0
1652095400000|2022-05-09 11:23:20|970.01|967.61|969.65|967.25|970.25|967.85|969.65|967.25|0
1652095410000|2022-05-09 11:23:30|969.76|967.36|969.89|967.49|970.01|967.61|969.76|967.36|0
1652095420000|2022-05-09 11:23:40|970.01|967.61|970.49|968.09|970.49|968.09|970.01|967.61|0
1652095430000|2022-05-09 11:23:50|970.73|968.33|970.25|967.85|970.73|968.33|970.25|967.85|0
1652095440000|2022-05-09 11:24:00|970.01|967.61|969.52|967.12|970.01|967.61|969.52|967.12|0
1652095450000|2022-05-09 11:24:10|969.16|966.76|969.04|966.64|969.16|966.76|969.04|966.64|0
1652095460000|2022-05-09 11:24:20|968.8|966.4|969.04|966.64|969.04|966.64|968.55|966.15|0
1652095470000|2022-05-09 11:24:30|968.92|966.52|968.44|966.04|969.04|966.64|968.44|966.04|0
1652095480000|2022-05-09 11:24:40|968.55|966.15|968.31|965.91|968.55|966.15|968.07|965.67|0
1652095490000|2022-05-09 11:24:50|967.83|965.43|967.58|965.18|967.83|965.43|967.34|964.94|0
1652095500000|2022-05-09 11:25:00|967.83|965.43|967.58|965.18|967.83|965.43|967.58|965.18|0
1652095510000|2022-05-09 11:25:10|967.1|964.7|967.34|964.94|967.34|964.94|967.1|964.7|0
1652095520000|2022-05-09 11:25:20|967.1|964.7|967.83|965.43|967.83|965.43|967.1|964.7|0
1652095530000|2022-05-09 11:25:30|968.55|966.15|968.07|965.67|968.55|966.15|968.07|965.67|0
1652095540000|2022-05-09 11:25:40|968.19|965.79|968.07|965.67|968.19|965.79|968.07|965.67|0
1652095550000|2022-05-09 11:25:50|967.83|965.43|967.58|965.18|967.83|965.43|967.47|965.07|0
1652095560000|2022-05-09 11:26:00|967.83|965.43|967.95|965.55|968.07|965.67|967.83|965.43|0
1652095570000|2022-05-09 11:26:10|968.07|965.67|968.31|965.91|968.31|965.91|968.07|965.67|0
1652095580000|2022-05-09 11:26:20|968.44|966.04|968.55|966.15|968.55|966.15|968.31|965.91|0
1652095590000|2022-05-09 11:26:30|968.79|966.39|967.47|965.07|968.79|966.39|967.47|965.07|0
1652095600000|2022-05-09 11:26:40|967.58|965.18|967.58|965.18|967.58|965.18|967.58|965.18|0
1652095610000|2022-05-09 11:26:50|967.83|965.43|967.58|965.18|967.83|965.43|967.34|964.94|0
1652095620000|2022-05-09 11:27:00|967.83|965.43|967.83|965.43|967.95|965.55|967.83|965.43|0
1652095630000|2022-05-09 11:27:10|967.58|965.18|967.58|965.18|967.58|965.18|967.34|964.94|0
1652095640000|2022-05-09 11:27:20|967.83|965.43|968.07|965.67|968.07|965.67|967.58|965.18|0
1652095650000|2022-05-09 11:27:30|968.31|965.91|968.31|965.91|968.31|965.91|968.31|965.91|0
1652095660000|2022-05-09 11:27:40|968.07|965.67|967.1|964.7|968.07|965.67|967.1|964.7|0
1652095670000|2022-05-09 11:27:50|967.34|964.94|967.34|964.94|967.58|965.18|967.34|964.94|0
1652095680000|2022-05-09 11:28:00|967.58|965.18|968.31|965.91|968.31|965.91|967.58|965.18|0
1652095690000|2022-05-09 11:28:10|968.55|966.15|968.19|965.79|968.55|966.15|968.19|965.79|0
1652095700000|2022-05-09 11:28:20|968.55|966.15|968.79|966.39|968.79|966.39|968.19|965.79|0
1652095710000|2022-05-09 11:28:30|968.55|966.15|968.55|966.15|968.79|966.39|968.55|966.15|0
1652095720000|2022-05-09 11:28:40|968.07|965.67|967.83|965.43|968.07|965.67|967.83|965.43|0
1652095730000|2022-05-09 11:28:50|967.58|965.18|967.58|965.18|967.58|965.18|967.34|964.94|0
1652095740000|2022-05-09 11:29:00|967.34|964.94|967.23|964.83|967.34|964.94|967.23|964.83|0
1652095750000|2022-05-09 11:29:10|967.1|964.7|968.55|966.15|968.55|966.15|967.1|964.7|0
1652095760000|2022-05-09 11:29:20|968.79|966.39|968.92|966.52|969.04|966.64|968.79|966.39|0
1652095770000|2022-05-09 11:29:30|968.79|966.39|969.28|966.88|969.28|966.88|968.79|966.39|0
1652095780000|2022-05-09 11:29:40|968.92|966.52|969.04|966.64|969.04|966.64|968.92|966.52|0
1652095790000|2022-05-09 11:29:50|968.79|966.39|968.79|966.39|968.79|966.39|968.31|965.91|0
1652095800000|2022-05-09 11:30:00|968.55|966.15|968.79|966.39|968.79|966.39|968.55|966.15|0
1652095810000|2022-05-09 11:30:10|969.28|966.88|969.65|967.25|969.65|967.25|969.16|966.76|0
1652095820000|2022-05-09 11:30:20|970.25|967.85|970.25|967.85|970.25|967.85|970.25|967.85|0
1652095830000|2022-05-09 11:30:30|970.49|968.09|970.49|968.09|970.49|968.09|970.49|968.09|0
1652095840000|2022-05-09 11:30:40|970.37|967.97|969.52|967.12|970.37|967.97|969.52|967.12|0
1652095850000|2022-05-09 11:30:50|969.28|966.88|968.55|966.15|969.28|966.88|968.55|966.15|0
1652095860000|2022-05-09 11:31:00|968.31|965.91|968.31|965.91|968.55|966.15|968.31|965.91|0
1652095870000|2022-05-09 11:31:10|968.44|966.04|969.28|966.88|969.28|966.88|968.44|966.04|0
1652095880000|2022-05-09 11:31:20|969.76|967.36|970.49|968.09|970.49|968.09|969.76|967.36|0
1652095900000|2022-05-09 11:31:40|970.73|968.33|970.62|968.22|970.73|968.33|970.62|968.22|0
1652095910000|2022-05-09 11:31:50|970.01|967.61|970.25|967.85|970.25|967.85|970.01|967.61|0
1652095920000|2022-05-09 11:32:00|970.01|967.61|970.01|967.61|970.25|967.85|969.76|967.36|0
1652095930000|2022-05-09 11:32:10|969.52|967.12|969.52|967.12|969.65|967.25|969.52|967.12|0
1652095940000|2022-05-09 11:32:20|969.65|967.25|969.52|967.12|969.76|967.36|969.52|967.12|0
1652095950000|2022-05-09 11:32:30|969.04|966.64|969.16|966.76|969.28|966.88|969.04|966.64|0
1652095960000|2022-05-09 11:32:40|969.04|966.64|968.55|966.15|969.04|966.64|968.55|966.15|0
1652095970000|2022-05-09 11:32:50|968.07|965.67|967.58|965.18|968.07|965.67|967.34|964.94|0
1652095980000|2022-05-09 11:33:00|966.86|964.46|967.58|965.18|967.58|965.18|966.61|964.21|0
1652095990000|2022-05-09 11:33:10|968.19|965.79|968.31|965.91|968.31|965.91|968.07|965.67|0
1652096000000|2022-05-09 11:33:20|968.19|965.79|967.47|965.07|968.19|965.79|967.47|965.07|0
1652096010000|2022-05-09 11:33:30|967.58|965.18|966.74|964.34|967.58|965.18|966.61|964.21|0
1652096020000|2022-05-09 11:33:40|966.61|964.21|966.13|963.73|966.86|964.46|966.13|963.73|0
1652096030000|2022-05-09 11:33:50|965.89|963.49|965.16|962.76|965.89|963.49|965.16|962.76|0
1652096040000|2022-05-09 11:34:00|964.92|962.52|965.16|962.76|965.16|962.76|964.92|962.52|0
1652096050000|2022-05-09 11:34:10|965.65|963.25|966.37|963.97|966.37|963.97|965.65|963.25|0
1652096060000|2022-05-09 11:34:20|966.13|963.73|965.65|963.25|966.13|963.73|965.65|963.25|0
1652096070000|2022-05-09 11:34:30|965.89|963.49|965.89|963.49|965.89|963.49|965.89|963.49|0
1652096080000|2022-05-09 11:34:40|965.77|963.37|965.05|962.65|965.77|963.37|965.05|962.65|0
1652096090000|2022-05-09 11:34:50|964.68|962.28|963.84|961.44|964.68|962.28|963.84|961.44|0
1652096100000|2022-05-09 11:35:00|963.95|961.55|963.95|961.55|963.95|961.55|963.71|961.31|0
1652096110000|2022-05-09 11:35:10|964.08|961.68|963.71|961.31|964.19|961.79|963.71|961.31|0
1652096120000|2022-05-09 11:35:20|963.95|961.55|963.47|961.07|963.95|961.55|963.47|961.07|0
1652096130000|2022-05-09 11:35:30|963.23|960.83|962.26|959.86|963.23|960.83|962.26|959.86|0
1652096140000|2022-05-09 11:35:40|962.02|959.62|962.02|959.62|962.02|959.62|961.77|959.37|0
1652096150000|2022-05-09 11:35:50|962.26|959.86|961.77|959.37|962.26|959.86|961.77|959.37|0
1652096160000|2022-05-09 11:36:00|961.29|958.89|961.05|958.65|961.29|958.89|961.05|958.65|0
1652096170000|2022-05-09 11:36:10|960.32|957.92|960.56|958.16|960.56|958.16|960.32|957.92|0
1652096180000|2022-05-09 11:36:20|960.81|958.41|961.17|958.77|961.17|958.77|960.81|958.41|0
1652096190000|2022-05-09 11:36:30|962.26|959.86|962.98|960.58|963.23|960.83|962.26|959.86|0
1652096200000|2022-05-09 11:36:40|962.5|960.1|962.74|960.34|962.98|960.58|962.5|960.1|0
1652096210000|2022-05-09 11:36:50|962.98|960.58|963.11|960.71|963.23|960.83|962.98|960.58|0
1652096220000|2022-05-09 11:37:00|962.98|960.58|962.98|960.58|963.23|960.83|962.98|960.58|0
1652096230000|2022-05-09 11:37:10|963.47|961.07|963.47|961.07|963.47|961.07|962.98|960.58|0
1652096240000|2022-05-09 11:37:20|964.19|961.79|963.95|961.55|964.19|961.79|963.95|961.55|0
1652096250000|2022-05-09 11:37:30|964.44|962.04|964.44|962.04|964.44|962.04|964.19|961.79|0
1652096260000|2022-05-09 11:37:40|964.32|961.92|963.95|961.55|964.32|961.92|963.71|961.31|0
1652096270000|2022-05-09 11:37:50|963.71|961.31|963.47|961.07|963.71|961.31|963.35|960.95|0
1652096280000|2022-05-09 11:38:00|963.71|961.31|964.68|962.28|964.68|962.28|963.71|961.31|0
1652096290000|2022-05-09 11:38:10|964.92|962.52|965.16|962.76|965.4|963|964.92|962.52|0
1652096300000|2022-05-09 11:38:20|965.4|963|965.16|962.76|965.4|963|965.16|962.76|0
1652096310000|2022-05-09 11:38:30|964.92|962.52|964.92|962.52|964.92|962.52|964.44|962.04|0
1652096320000|2022-05-09 11:38:40|964.56|962.16|964.56|962.16|964.56|962.16|964.32|961.92|0
1652096330000|2022-05-09 11:38:50|964.19|961.79|964.08|961.68|964.19|961.79|964.08|961.68|0
1652096340000|2022-05-09 11:39:00|964.19|961.79|964.68|962.28|964.68|962.28|964.19|961.79|0
1652096350000|2022-05-09 11:39:10|964.92|962.52|965.29|962.89|965.29|962.89|964.92|962.52|0
1652096360000|2022-05-09 11:39:20|965.65|963.25|965.4|963|965.65|963.25|965.4|963|0
1652096370000|2022-05-09 11:39:30|965.16|962.76|965.16|962.76|965.16|962.76|964.68|962.28|0
1652096380000|2022-05-09 11:39:40|965.77|963.37|965.77|963.37|965.89|963.49|965.65|963.25|0
1652096390000|2022-05-09 11:39:50|965.65|963.25|965.77|963.37|965.89|963.49|965.65|963.25|0
1652096400000|2022-05-09 11:40:00|965.4|963|965.4|963|965.4|963|964.92|962.52|0
1652096410000|2022-05-09 11:40:10|965.65|963.25|964.68|962.28|965.77|963.37|964.68|962.28|0
1652096420000|2022-05-09 11:40:20|964.92|962.52|964.92|962.52|965.05|962.65|964.92|962.52|0
1652096430000|2022-05-09 11:40:30|964.8|962.4|964.68|962.28|964.8|962.4|964.68|962.28|0
1652096440000|2022-05-09 11:40:40|964.56|962.16|965.16|962.76|965.16|962.76|964.56|962.16|0
1652096450000|2022-05-09 11:40:50|964.92|962.52|965.89|963.49|965.89|963.49|964.92|962.52|0
1652096460000|2022-05-09 11:41:00|965.4|963|965.16|962.76|965.4|963|965.16|962.76|0
1652096470000|2022-05-09 11:41:10|965.4|963|964.56|962.16|965.4|963|964.56|962.16|0
1652096480000|2022-05-09 11:41:20|964.43|962.03|963.95|961.55|964.56|962.16|963.95|961.55|0
1652096490000|2022-05-09 11:41:30|964.08|961.68|963.47|961.07|964.08|961.68|963.47|961.07|0
1652096500000|2022-05-09 11:41:40|963.71|961.31|963.95|961.55|963.95|961.55|963.71|961.31|0
1652096510000|2022-05-09 11:41:50|963.71|961.31|963.83|961.43|963.95|961.55|963.59|961.19|0
1652096520000|2022-05-09 11:42:00|963.71|961.31|963.95|961.55|963.95|961.55|963.71|961.31|0
1652096530000|2022-05-09 11:42:10|963.71|961.31|964.68|962.28|964.68|962.28|963.71|961.31|0
1652096540000|2022-05-09 11:42:20|964.19|961.79|964.43|962.03|964.43|962.03|963.95|961.55|0
1652096550000|2022-05-09 11:42:30|964.19|961.79|963.71|961.31|964.19|961.79|963.71|961.31|0
1652096560000|2022-05-09 11:42:40|963.47|961.07|963.83|961.43|963.95|961.55|963.47|961.07|0
1652096570000|2022-05-09 11:42:50|964.19|961.79|963.95|961.55|964.43|962.03|963.95|961.55|0
1652096580000|2022-05-09 11:43:00|963.71|961.31|962.98|960.58|963.71|961.31|962.98|960.58|0
1652096590000|2022-05-09 11:43:10|962.74|960.34|962.5|960.1|962.74|960.34|962.38|959.98|0
1652096600000|2022-05-09 11:43:20|963.22|960.82|963.95|961.55|963.95|961.55|962.98|960.58|0
1652096610000|2022-05-09 11:43:30|964.08|961.68|964.92|962.52|964.92|962.52|964.08|961.68|0
1652096620000|2022-05-09 11:43:40|965.4|963|965.65|963.25|965.89|963.49|965.4|963|0
1652096630000|2022-05-09 11:43:50|965.4|963|966.13|963.73|966.13|963.73|965.4|963|0
1652096640000|2022-05-09 11:44:00|966.37|963.97|968.31|965.91|968.31|965.91|966.37|963.97|0
1652096650000|2022-05-09 11:44:10|967.58|965.18|965.65|963.25|967.58|965.18|965.65|963.25|0
1652096660000|2022-05-09 11:44:20|965.53|963.13|965.4|963|965.65|963.25|965.4|963|0
1652096670000|2022-05-09 11:44:30|965.65|963.25|966.13|963.73|966.13|963.73|965.65|963.25|0
1652096680000|2022-05-09 11:44:40|965.77|963.37|964.68|962.28|965.77|963.37|964.68|962.28|0
1652096690000|2022-05-09 11:44:50|964.92|962.52|965.29|962.89|965.29|962.89|964.92|962.52|0
1652096700000|2022-05-09 11:45:00|965.16|962.76|966.61|964.21|966.61|964.21|965.16|962.76|0
1652096710000|2022-05-09 11:45:10|966.37|963.97|965.4|963|966.37|963.97|965.4|963|0
1652096720000|2022-05-09 11:45:20|965.16|962.76|964.19|961.79|965.16|962.76|964.19|961.79|0
1652096730000|2022-05-09 11:45:30|964.43|962.03|964.68|962.28|964.92|962.52|964.43|962.03|0
1652096740000|2022-05-09 11:45:40|964.8|962.4|964.68|962.28|964.8|962.4|964.68|962.28|0
1652096750000|2022-05-09 11:45:50|963.95|961.55|963.11|960.71|963.95|961.55|963.11|960.71|0
1652096760000|2022-05-09 11:46:00|963.22|960.82|962.5|960.1|963.22|960.82|962.5|960.1|0
1652096770000|2022-05-09 11:46:10|962.01|959.61|961.41|959.01|962.01|959.61|961.29|958.89|0
1652096780000|2022-05-09 11:46:20|961.53|959.13|961.53|959.13|961.53|959.13|961.41|959.01|0
1652096790000|2022-05-09 11:46:30|960.8|958.4|960.08|957.68|960.8|958.4|959.84|957.44|0
1652096800000|2022-05-09 11:46:40|960.32|957.92|960.56|958.16|960.56|958.16|960.32|957.92|0
1652096810000|2022-05-09 11:46:50|960.8|958.4|961.05|958.65|961.05|958.65|960.69|958.29|0
1652096820000|2022-05-09 11:47:00|961.29|958.89|962.26|959.86|962.26|959.86|961.29|958.89|0
1652096830000|2022-05-09 11:47:10|962.98|960.58|962.74|960.34|963.47|961.07|962.74|960.34|0
1652096840000|2022-05-09 11:47:20|962.26|959.86|962.74|960.34|962.74|960.34|962.01|959.61|0
1652096850000|2022-05-09 11:47:30|962.26|959.86|962.26|959.86|962.26|959.86|962.01|959.61|0
1652096860000|2022-05-09 11:47:40|961.77|959.37|961.05|958.65|961.77|959.37|961.05|958.65|0
1652096870000|2022-05-09 11:47:50|960.93|958.53|960.93|958.53|961.05|958.65|960.8|958.4|0
1652096880000|2022-05-09 11:48:00|961.05|958.65|959.96|957.56|961.17|958.77|959.96|957.56|0
1652096890000|2022-05-09 11:48:10|960.08|957.68|959.6|957.2|960.08|957.68|959.6|957.2|0
1652096900000|2022-05-09 11:48:20|959.72|957.32|958.87|956.47|959.72|957.32|958.87|956.47|0
1652096920000|2022-05-09 11:48:40|958.63|956.23|958.87|956.47|958.87|956.47|958.63|956.23|0
1652096930000|2022-05-09 11:48:50|958.63|956.23|959.35|956.95|959.35|956.95|958.63|956.23|0
1652096940000|2022-05-09 11:49:00|959|956.6|959|956.6|959.11|956.71|959|956.6|0
1652096950000|2022-05-09 11:49:10|958.87|956.47|959.11|956.71|959.11|956.71|958.87|956.47|0
1652096960000|2022-05-09 11:49:20|959.35|956.95|960.56|958.16|960.56|958.16|959.35|956.95|0
1652096970000|2022-05-09 11:49:30|959.35|956.95|959.84|957.44|959.84|957.44|959.35|956.95|0
1652096980000|2022-05-09 11:49:40|959.6|957.2|958.63|956.23|959.6|957.2|958.63|956.23|0
1652096990000|2022-05-09 11:49:50|958.39|955.99|958.63|956.23|958.63|956.23|958.39|955.99|0
1652097000000|2022-05-09 11:50:00|959.11|956.71|959.35|956.95|959.59|957.19|959.11|956.71|0
1652097010000|2022-05-09 11:50:10|959.59|957.19|959.84|957.44|960.45|958.05|959.59|957.19|0
1652097020000|2022-05-09 11:50:20|960.08|957.68|959.59|957.19|960.08|957.68|959.59|957.19|0
1652097030000|2022-05-09 11:50:30|958.63|956.23|958.14|955.74|958.87|956.47|958.14|955.74|0
1652097040000|2022-05-09 11:50:40|957.9|955.5|957.18|954.78|957.9|955.5|957.18|954.78|0
1652097050000|2022-05-09 11:50:50|956.94|954.54|957.18|954.78|957.18|954.78|956.94|954.54|0
1652097060000|2022-05-09 11:51:00|956.69|954.29|956.21|953.81|956.69|954.29|955.97|953.57|0
1652097070000|2022-05-09 11:51:10|956.09|953.69|955.97|953.57|956.09|953.69|955.97|953.57|0
1652097080000|2022-05-09 11:51:20|955.73|953.33|957.66|955.26|957.66|955.26|955.73|953.33|0
1652097090000|2022-05-09 11:51:30|957.42|955.02|957.54|955.14|957.66|955.26|957.42|955.02|0
1652097100000|2022-05-09 11:51:40|957.79|955.39|957.18|954.78|957.79|955.39|957.18|954.78|0
1652097110000|2022-05-09 11:51:50|957.06|954.66|956.69|954.29|957.18|954.78|956.69|954.29|0
1652097120000|2022-05-09 11:52:00|956.45|954.05|956.69|954.29|956.69|954.29|956.45|954.05|0
1652097130000|2022-05-09 11:52:10|956.93|954.53|956.52|954.12|957|954.6|956.52|954.12|0
1652097140000|2022-05-09 11:52:20|956.76|954.36|956.03|953.63|956.76|954.36|956.03|953.63|0
1652097150000|2022-05-09 11:52:30|955.55|953.15|955.55|953.15|955.55|953.15|955.31|952.91|0
1652097160000|2022-05-09 11:52:40|956.27|953.87|955.55|953.15|956.27|953.87|955.55|953.15|0
1652097170000|2022-05-09 11:52:50|955.31|952.91|955.31|952.91|955.31|952.91|955.31|952.91|0
1652097180000|2022-05-09 11:53:00|955.55|953.15|955.07|952.67|955.55|953.15|955.07|952.67|0
1652097190000|2022-05-09 11:53:10|955.31|952.91|955.07|952.67|955.55|953.15|955.07|952.67|0
1652097200000|2022-05-09 11:53:20|954.82|952.42|954.58|952.18|954.82|952.42|954.58|952.18|0
1652097210000|2022-05-09 11:53:30|954.34|951.94|954.1|951.7|954.34|951.94|954.1|951.7|0
1652097220000|2022-05-09 11:53:40|954.58|952.18|954.34|951.94|954.58|952.18|954.34|951.94|0
1652097230000|2022-05-09 11:53:50|954.1|951.7|953.37|950.97|954.1|951.7|953.13|950.73|0
1652097240000|2022-05-09 11:54:00|953.13|950.73|954.1|951.7|954.1|951.7|953.13|950.73|0
1652097250000|2022-05-09 11:54:10|954.34|951.94|953.86|951.46|954.34|951.94|953.61|951.21|0
1652097260000|2022-05-09 11:54:20|953.61|951.21|953.86|951.46|953.86|951.46|953.61|951.21|0
1652097270000|2022-05-09 11:54:30|953.98|951.58|953.86|951.46|954.1|951.7|953.86|951.46|0
1652097280000|2022-05-09 11:54:40|953.37|950.97|953.37|950.97|953.86|951.46|953.37|950.97|0
1652097290000|2022-05-09 11:54:50|953.86|951.46|953.61|951.21|953.86|951.46|953.61|951.21|0
1652097300000|2022-05-09 11:55:00|953.37|950.97|953.01|950.61|953.5|951.1|952.89|950.49|0
1652097310000|2022-05-09 11:55:10|952.89|950.49|953.61|951.21|953.61|951.21|952.89|950.49|0
1652097320000|2022-05-09 11:55:20|953.98|951.58|953.5|951.1|954.1|951.7|953.5|951.1|0
1652097330000|2022-05-09 11:55:30|953.74|951.34|953.37|950.97|953.74|951.34|953.37|950.97|0
1652097340000|2022-05-09 11:55:40|952.65|950.25|951.92|949.52|952.65|950.25|951.92|949.52|0
1652097350000|2022-05-09 11:55:50|952.16|949.76|953.61|951.21|953.61|951.21|952.16|949.76|0
1652097360000|2022-05-09 11:56:00|954.1|951.7|954.71|952.31|954.82|952.42|954.1|951.7|0
1652097370000|2022-05-09 11:56:10|954.82|952.42|954.58|952.18|955.06|952.66|954.58|952.18|0
1652097380000|2022-05-09 11:56:20|955.06|952.66|954.82|952.42|955.06|952.66|954.82|952.42|0
1652097390000|2022-05-09 11:56:30|954.58|952.18|954.58|952.18|954.58|952.18|954.58|952.18|0
1652097400000|2022-05-09 11:56:40|954.82|952.42|955.31|952.91|955.31|952.91|954.82|952.42|0
1652097410000|2022-05-09 11:56:50|955.55|953.15|955.55|953.15|955.79|953.39|955.55|953.15|0
1652097420000|2022-05-09 11:57:00|955.31|952.91|954.34|951.94|955.31|952.91|954.34|951.94|0
1652097430000|2022-05-09 11:57:10|954.58|952.18|954.22|951.82|954.58|952.18|954.22|951.82|0
1652097440000|2022-05-09 11:57:20|954.1|951.7|954.1|951.7|954.1|951.7|953.86|951.46|0
1652097450000|2022-05-09 11:57:30|953.61|951.21|954.1|951.7|954.1|951.7|953.61|951.21|0
1652097460000|2022-05-09 11:57:40|954.34|951.94|954.47|952.07|954.47|952.07|954.34|951.94|0
1652097470000|2022-05-09 11:57:50|954.34|951.94|954.34|951.94|954.34|951.94|954.1|951.7|0
1652097480000|2022-05-09 11:58:00|954.58|952.18|954.82|952.42|954.82|952.42|954.34|951.94|0
1652097490000|2022-05-09 11:58:10|955.31|952.91|955.31|952.91|955.55|953.15|955.06|952.66|0
1652097500000|2022-05-09 11:58:20|954.82|952.42|954.82|952.42|955.06|952.66|954.82|952.42|0
1652097510000|2022-05-09 11:58:30|954.71|952.31|954.46|952.06|954.82|952.42|954.46|952.06|0
1652097520000|2022-05-09 11:58:40|954.58|952.18|953.13|950.73|954.58|952.18|953.13|950.73|0
1652097530000|2022-05-09 11:58:50|952.65|950.25|952.16|949.76|952.65|950.25|952.16|949.76|0
1652097540000|2022-05-09 11:59:00|951.92|949.52|951.92|949.52|952.16|949.76|951.68|949.28|0
1652097550000|2022-05-09 11:59:10|950.95|948.55|950.23|947.83|950.95|948.55|950.23|947.83|0
1652097560000|2022-05-09 11:59:20|949.99|947.59|951.44|949.04|951.44|949.04|949.99|947.59|0
1652097570000|2022-05-09 11:59:30|952.4|950|952.89|950.49|952.89|950.49|952.16|949.76|0
1652097580000|2022-05-09 11:59:40|952.65|950.25|953.13|950.73|953.13|950.73|952.65|950.25|0
1652097590000|2022-05-09 11:59:50|952.89|950.49|952.65|950.25|953.13|950.73|952.65|950.25|0
1652097600000|2022-05-09 12:00:00|952.4|950|954.1|951.7|954.1|951.7|952.16|949.76|0
1652097610000|2022-05-09 12:00:10|954.34|951.94|953.98|951.58|954.34|951.94|953.74|951.34|0
1652097620000|2022-05-09 12:00:20|954.22|951.82|955.06|952.66|955.06|952.66|954.22|951.82|0
1652097630000|2022-05-09 12:00:30|954.82|952.42|954.34|951.94|954.82|952.42|954.34|951.94|0
1652097640000|2022-05-09 12:00:40|954.22|951.82|954.22|951.82|954.34|951.94|954.1|951.7|0
1652097650000|2022-05-09 12:00:50|954.1|951.7|954.1|951.7|954.22|951.82|954.1|951.7|0
1652097660000|2022-05-09 12:01:00|954.58|952.18|955.19|952.79|955.19|952.79|954.58|952.18|0
1652097670000|2022-05-09 12:01:10|955.06|952.66|955.31|952.91|955.31|952.91|955.06|952.66|0
1652097680000|2022-05-09 12:01:20|955.55|953.15|956.03|953.63|956.03|953.63|955.55|953.15|0
1652097690000|2022-05-09 12:01:30|955.79|953.39|955.31|952.91|955.79|953.39|955.31|952.91|0
1652097700000|2022-05-09 12:01:40|955.55|953.15|955.67|953.27|955.79|953.39|955.55|953.15|0
1652097710000|2022-05-09 12:01:50|955.79|953.39|956.16|953.76|956.16|953.76|955.79|953.39|0
1652097720000|2022-05-09 12:02:00|956.03|953.63|955.79|953.39|956.03|953.63|955.79|953.39|0
1652097730000|2022-05-09 12:02:10|955.55|953.15|956.52|954.12|956.52|954.12|955.55|953.15|0
1652097740000|2022-05-09 12:02:20|956.27|953.87|955.31|952.91|956.27|953.87|955.31|952.91|0
1652097750000|2022-05-09 12:02:30|955.19|952.79|955.31|952.91|955.31|952.91|955.06|952.66|0
1652097760000|2022-05-09 12:02:40|955.06|952.66|955.55|953.15|955.55|953.15|955.06|952.66|0
1652097770000|2022-05-09 12:02:50|955.31|952.91|955.55|953.15|955.55|953.15|955.31|952.91|0
1652097780000|2022-05-09 12:03:00|955.79|953.39|956.27|953.87|956.27|953.87|955.79|953.39|0
1652097790000|2022-05-09 12:03:10|956.76|954.36|956.76|954.36|956.76|954.36|956.76|954.36|0
1652097800000|2022-05-09 12:03:20|956.52|954.12|956.76|954.36|956.76|954.36|956.52|954.12|0
1652097810000|2022-05-09 12:03:30|956.52|954.12|956.76|954.36|956.76|954.36|956.52|954.12|0
1652097820000|2022-05-09 12:03:40|957.24|954.84|957|954.6|957.24|954.84|957|954.6|0
1652097830000|2022-05-09 12:03:50|956.88|954.48|956.03|953.63|957|954.6|955.79|953.39|0
1652097840000|2022-05-09 12:04:00|954.82|952.42|954.82|952.42|955.06|952.66|954.82|952.42|0
1652097850000|2022-05-09 12:04:10|953.5|951.1|952.4|950|953.5|951.1|952.4|950|0
1652097860000|2022-05-09 12:04:20|952.16|949.76|952.16|949.76|952.16|949.76|951.92|949.52|0
1652097870000|2022-05-09 12:04:30|952.4|950|950.6|948.2|952.4|950|950.6|948.2|0
1652097880000|2022-05-09 12:04:40|950.71|948.31|950.23|947.83|950.71|948.31|950.23|947.83|0
1652097890000|2022-05-09 12:04:50|950.47|948.07|949.75|947.35|950.47|948.07|949.75|947.35|0
1652097900000|2022-05-09 12:05:00|949.5|947.1|949.71|947.31|949.71|947.31|949.1|946.7|0
1652097910000|2022-05-09 12:05:10|950.43|948.03|951.16|948.76|951.16|948.76|950.43|948.03|0
1652097920000|2022-05-09 12:05:20|950.92|948.52|951.4|949|951.4|949|950.92|948.52|0
1652097930000|2022-05-09 12:05:30|950.43|948.03|949.71|947.31|950.43|948.03|949.22|946.82|0
1652097940000|2022-05-09 12:05:40|949.95|947.55|948.01|945.61|949.95|947.55|948.01|945.61|0
1652097950000|2022-05-09 12:05:50|947.28|944.88|947.53|945.13|947.53|945.13|947.28|944.88|0
1652097960000|2022-05-09 12:06:00|948.14|945.74|946.8|944.4|948.25|945.85|946.8|944.4|0
1652097970000|2022-05-09 12:06:10|946.56|944.16|948.01|945.61|948.01|945.61|946.56|944.16|0
1652097980000|2022-05-09 12:06:20|947.53|945.13|947.17|944.77|948.01|945.61|947.17|944.77|0
1652097990000|2022-05-09 12:06:30|948.01|945.61|946.07|943.67|948.01|945.61|945.1|942.7|0
1652098000000|2022-05-09 12:06:40|947.28|944.88|945.59|943.19|948.01|945.61|945.59|943.19|0
1652098010000|2022-05-09 12:06:50|945.83|943.43|946.2|943.8|946.44|944.04|945.83|943.43|0
1652098020000|2022-05-09 12:07:00|945.35|942.95|944.62|942.22|946.07|943.67|944.62|942.22|0
1652098030000|2022-05-09 12:07:10|944.86|942.46|943.89|941.49|944.86|942.46|943.17|940.77|0
1652098040000|2022-05-09 12:07:20|943.41|941.01|943.78|941.38|944.14|941.74|943.41|941.01|0
1652098050000|2022-05-09 12:07:30|944.14|941.74|943.89|941.49|944.75|942.35|943.89|941.49|0
1652098060000|2022-05-09 12:07:40|944.14|941.74|943.89|941.49|944.14|941.74|943.89|941.49|0
1652098070000|2022-05-09 12:07:50|944.02|941.62|944.86|942.46|944.86|942.46|944.02|941.62|0
1652098080000|2022-05-09 12:08:00|945.35|942.95|945.35|942.95|945.35|942.95|945.1|942.7|0
1652098090000|2022-05-09 12:08:10|945.1|942.7|944.86|942.46|945.1|942.7|944.62|942.22|0
1652098100000|2022-05-09 12:08:20|943.89|941.49|944.38|941.98|944.38|941.98|943.89|941.49|0
1652098110000|2022-05-09 12:08:30|943.89|941.49|944.38|941.98|944.38|941.98|943.54|941.14|0
1652098120000|2022-05-09 12:08:40|943.17|940.77|942.93|940.53|943.17|940.77|942.68|940.28|0
1652098130000|2022-05-09 12:08:50|942.68|940.28|943.17|940.77|943.17|940.77|942.68|940.28|0
1652098140000|2022-05-09 12:09:00|943.65|941.25|945.23|942.83|945.23|942.83|943.65|941.25|0
1652098150000|2022-05-09 12:09:10|945.83|943.43|945.35|942.95|945.83|943.43|945.1|942.7|0
1652098160000|2022-05-09 12:09:20|945.83|943.43|946.31|943.91|946.31|943.91|945.59|943.19|0
1652098170000|2022-05-09 12:09:30|945.83|943.43|946.8|944.4|946.8|944.4|945.83|943.43|0
1652098180000|2022-05-09 12:09:40|946.56|944.16|946.56|944.16|946.68|944.28|946.31|943.91|0
1652098190000|2022-05-09 12:09:50|946.8|944.4|947.77|945.37|947.77|945.37|946.8|944.4|0
1652098200000|2022-05-09 12:10:00|948.01|945.61|947.52|945.12|948.01|945.61|947.52|945.12|0
1652098210000|2022-05-09 12:10:10|947.28|944.88|948.01|945.61|948.25|945.85|947.28|944.88|0
1652098220000|2022-05-09 12:10:20|948.25|945.85|949.7|947.3|949.7|947.3|948.25|945.85|0
1652098230000|2022-05-09 12:10:30|949.95|947.55|950.19|947.79|950.19|947.79|949.95|947.55|0
1652098240000|2022-05-09 12:10:40|949.95|947.55|950.19|947.79|950.19|947.79|949.95|947.55|0
1652098250000|2022-05-09 12:10:50|950.43|948.03|950.92|948.52|950.92|948.52|950.43|948.03|0
1652098260000|2022-05-09 12:11:00|949.7|947.3|950.67|948.27|950.67|948.27|949.7|947.3|0
1652098270000|2022-05-09 12:11:10|950.43|948.03|950.92|948.52|950.92|948.52|950.43|948.03|0
1652098280000|2022-05-09 12:11:20|951.16|948.76|951.16|948.76|951.16|948.76|951.16|948.76|0
1652098290000|2022-05-09 12:11:30|950.92|948.52|950.67|948.27|950.92|948.52|950.67|948.27|0
1652098300000|2022-05-09 12:11:40|950.92|948.52|951.16|948.76|951.16|948.76|950.92|948.52|0
1652098310000|2022-05-09 12:11:50|950.67|948.27|950.67|948.27|950.67|948.27|950.43|948.03|0
1652098320000|2022-05-09 12:12:00|950.92|948.52|950.43|948.03|950.92|948.52|950.43|948.03|0
1652098330000|2022-05-09 12:12:10|950.67|948.27|950.67|948.27|950.67|948.27|950.67|948.27|0
1652098340000|2022-05-09 12:12:20|950.92|948.52|950.19|947.79|950.92|948.52|950.19|947.79|0
1652098350000|2022-05-09 12:12:30|950.43|948.03|950.67|948.27|950.67|948.27|950.43|948.03|0
1652098360000|2022-05-09 12:12:40|950.43|948.03|951.16|948.76|951.16|948.76|950.43|948.03|0
1652098370000|2022-05-09 12:12:50|951.4|949|951.88|949.48|951.88|949.48|951.4|949|0
1652098380000|2022-05-09 12:13:00|952.13|949.73|951.88|949.48|952.13|949.73|951.64|949.24|0
1652098390000|2022-05-09 12:13:10|951.64|949.24|951.16|948.76|951.64|949.24|951.16|948.76|0
1652098400000|2022-05-09 12:13:20|951.04|948.64|950.8|948.4|951.04|948.64|950.8|948.4|0
1652098410000|2022-05-09 12:13:30|950.92|948.52|950.67|948.27|950.92|948.52|950.56|948.16|0
1652098420000|2022-05-09 12:13:40|951.16|948.76|950.92|948.52|951.16|948.76|950.92|948.52|0
1652098430000|2022-05-09 12:13:50|950.67|948.27|948.74|946.34|950.67|948.27|948.74|946.34|0
1652098440000|2022-05-09 12:14:00|948.98|946.58|949.46|947.06|949.46|947.06|948.98|946.58|0
1652098450000|2022-05-09 12:14:10|949.22|946.82|948.49|946.09|949.22|946.82|948.25|945.85|0
1652098460000|2022-05-09 12:14:20|948.98|946.58|948.86|946.46|949.22|946.82|948.74|946.34|0
1652098470000|2022-05-09 12:14:30|949.22|946.82|949.95|947.55|949.95|947.55|949.22|946.82|0
1652098480000|2022-05-09 12:14:40|950.31|947.91|950.43|948.03|950.92|948.52|950.31|947.91|0
1652098490000|2022-05-09 12:14:50|950.67|948.27|950.43|948.03|950.67|948.27|950.43|948.03|0
1652098500000|2022-05-09 12:15:00|950.56|948.16|950.67|948.27|950.67|948.27|950.43|948.03|0
1652098510000|2022-05-09 12:15:10|950.92|948.52|950.43|948.03|950.92|948.52|950.43|948.03|0
1652098520000|2022-05-09 12:15:20|950.19|947.79|951.16|948.76|951.16|948.76|949.95|947.55|0
1652098530000|2022-05-09 12:15:30|950.92|948.52|950.92|948.52|951.04|948.64|950.92|948.52|0
1652098540000|2022-05-09 12:15:40|950.43|948.03|950.92|948.52|950.92|948.52|950.43|948.03|0
1652098550000|2022-05-09 12:15:50|950.67|948.27|950.92|948.52|950.92|948.52|950.43|948.03|0
1652098560000|2022-05-09 12:16:00|950.67|948.27|951.4|949|951.4|949|950.67|948.27|0
1652098570000|2022-05-09 12:16:10|951.64|949.24|952.85|950.45|952.85|950.45|951.64|949.24|0
1652098590000|2022-05-09 12:16:30|953.1|950.7|952.85|950.45|953.1|950.7|952.85|950.45|0
1652098600000|2022-05-09 12:16:40|953.1|950.7|953.34|950.94|953.34|950.94|953.1|950.7|0
1652098610000|2022-05-09 12:16:50|953.82|951.42|953.34|950.94|953.82|951.42|953.34|950.94|0
1652098620000|2022-05-09 12:17:00|953.58|951.18|953.58|951.18|953.71|951.31|953.34|950.94|0
1652098630000|2022-05-09 12:17:10|953.82|951.42|953.82|951.42|954.31|951.91|953.82|951.42|0
1652098640000|2022-05-09 12:17:20|954.31|951.91|954.07|951.67|954.31|951.91|954.07|951.67|0
1652098650000|2022-05-09 12:17:30|954.55|952.15|954.55|952.15|954.55|952.15|954.31|951.91|0
1652098660000|2022-05-09 12:17:40|954.79|952.39|954.79|952.39|955.04|952.64|954.79|952.39|0
1652098670000|2022-05-09 12:17:50|955.04|952.64|955.04|952.64|955.28|952.88|954.79|952.39|0
1652098680000|2022-05-09 12:18:00|955.4|953|955.52|953.12|955.52|953.12|955.4|953|0
1652098690000|2022-05-09 12:18:10|955.28|952.88|955.04|952.64|955.52|953.12|955.04|952.64|0
1652098700000|2022-05-09 12:18:20|954.92|952.52|955.28|952.88|955.28|952.88|954.92|952.52|0
1652098710000|2022-05-09 12:18:30|955.52|953.12|956.01|953.61|956.01|953.61|955.52|953.12|0
1652098720000|2022-05-09 12:18:40|955.89|953.49|955.52|953.12|956.01|953.61|955.52|953.12|0
1652098730000|2022-05-09 12:18:50|955.4|953|955.28|952.88|955.4|953|955.28|952.88|0
1652098740000|2022-05-09 12:19:00|955.4|953|955.52|953.12|955.52|953.12|955.4|953|0
1652098750000|2022-05-09 12:19:10|955.28|952.88|955.28|952.88|955.28|952.88|955.04|952.64|0
1652098760000|2022-05-09 12:19:20|955.89|953.49|956.01|953.61|956.01|953.61|955.52|953.12|0
1652098770000|2022-05-09 12:19:30|956.13|953.73|956.01|953.61|956.13|953.73|956.01|953.61|0
1652098780000|2022-05-09 12:19:40|955.65|953.25|955.76|953.36|955.76|953.36|955.28|952.88|0
1652098790000|2022-05-09 12:19:50|955.52|953.12|955.28|952.88|955.52|953.12|955.28|952.88|0
1652098800000|2022-05-09 12:20:00|955.76|953.36|956.25|953.85|956.25|953.85|955.76|953.36|0
1652098810000|2022-05-09 12:20:10|956.01|953.61|955.28|952.88|956.01|953.61|955.28|952.88|0
1652098820000|2022-05-09 12:20:20|955.04|952.64|954.79|952.39|955.04|952.64|954.79|952.39|0
1652098830000|2022-05-09 12:20:30|954.31|951.91|953.82|951.42|954.31|951.91|953.82|951.42|0
1652098840000|2022-05-09 12:20:40|953.58|951.18|952.85|950.45|953.58|951.18|952.61|950.21|0
1652098850000|2022-05-09 12:20:50|952.98|950.58|953.82|951.42|953.82|951.42|952.98|950.58|0
1652098860000|2022-05-09 12:21:00|954.55|952.15|955.04|952.64|955.04|952.64|954.55|952.15|0
1652098870000|2022-05-09 12:21:10|954.55|952.15|954.31|951.91|954.55|952.15|954.31|951.91|0
1652098880000|2022-05-09 12:21:20|954.07|951.67|954.07|951.67|954.31|951.91|954.07|951.67|0
1652098890000|2022-05-09 12:21:30|953.82|951.42|954.07|951.67|954.07|951.67|953.82|951.42|0
1652098900000|2022-05-09 12:21:40|954.19|951.79|954.07|951.67|954.19|951.79|954.07|951.67|0
1652098910000|2022-05-09 12:21:50|953.82|951.42|952.61|950.21|954.07|951.67|952.61|950.21|0
1652098920000|2022-05-09 12:22:00|952.37|949.97|952.37|949.97|952.61|950.21|952.37|949.97|0
1652098930000|2022-05-09 12:22:10|952.13|949.73|951.16|948.76|952.25|949.85|951.16|948.76|0
1652098940000|2022-05-09 12:22:20|951.4|949|951.88|949.48|951.88|949.48|951.16|948.76|0
1652098950000|2022-05-09 12:22:30|953.1|950.7|952.61|950.21|953.1|950.7|952.37|949.97|0
1652098960000|2022-05-09 12:22:40|952.13|949.73|952.85|950.45|952.85|950.45|952.13|949.73|0
1652098970000|2022-05-09 12:22:50|952.37|949.97|952.13|949.73|952.37|949.97|952.13|949.73|0
1652098980000|2022-05-09 12:23:00|952.37|949.97|953.1|950.7|953.46|951.06|952.37|949.97|0
1652098990000|2022-05-09 12:23:10|952.85|950.45|952.61|950.21|952.85|950.45|952.61|950.21|0
1652099000000|2022-05-09 12:23:20|952.85|950.45|953.82|951.42|953.82|951.42|952.61|950.21|0
1652099010000|2022-05-09 12:23:30|953.58|951.18|953.58|951.18|953.71|951.31|953.58|951.18|0
1652099020000|2022-05-09 12:23:40|953.82|951.42|953.1|950.7|953.82|951.42|952.98|950.58|0
1652099030000|2022-05-09 12:23:50|953.34|950.94|953.22|950.82|953.58|951.18|953.22|950.82|0
1652099040000|2022-05-09 12:24:00|953.58|951.18|954.07|951.67|954.07|951.67|953.58|951.18|0
1652099050000|2022-05-09 12:24:10|954.31|951.91|954.31|951.91|954.31|951.91|954.31|951.91|0
1652099060000|2022-05-09 12:24:20|954.07|951.67|953.1|950.7|954.07|951.67|953.1|950.7|0
1652099070000|2022-05-09 12:24:30|952.85|950.45|951.88|949.48|952.85|950.45|951.88|949.48|0
1652099080000|2022-05-09 12:24:40|951.64|949.24|951.64|949.24|951.64|949.24|951.64|949.24|0
1652099090000|2022-05-09 12:24:50|951.88|949.48|951.88|949.48|951.88|949.48|951.88|949.48|0
1652099100000|2022-05-09 12:25:00|952.13|949.73|952.61|950.21|952.85|950.45|952.13|949.73|0
1652099110000|2022-05-09 12:25:10|952.37|949.97|953.1|950.7|953.1|950.7|952.13|949.73|0
1652099120000|2022-05-09 12:25:20|953.34|950.94|953.34|950.94|953.34|950.94|953.1|950.7|0
1652099130000|2022-05-09 12:25:30|953.1|950.7|953.95|951.55|953.95|951.55|953.1|950.7|0
1652099140000|2022-05-09 12:25:40|953.58|951.18|954.07|951.67|954.07|951.67|953.58|951.18|0
1652099150000|2022-05-09 12:25:50|953.58|951.18|952.37|949.97|953.58|951.18|952.37|949.97|0
1652099160000|2022-05-09 12:26:00|952.61|950.21|952.85|950.45|952.85|950.45|952.61|950.21|0
1652099170000|2022-05-09 12:26:10|953.1|950.7|953.1|950.7|953.1|950.7|953.1|950.7|0
1652099180000|2022-05-09 12:26:20|952.98|950.58|952.37|949.97|952.98|950.58|952.37|949.97|0
1652099190000|2022-05-09 12:26:30|952.13|949.73|952.85|950.45|952.85|950.45|952.13|949.73|0
1652099200000|2022-05-09 12:26:40|953.1|950.7|953.34|950.94|953.34|950.94|953.1|950.7|0
1652099210000|2022-05-09 12:26:50|953.58|951.18|953.58|951.18|953.82|951.42|953.58|951.18|0
1652099220000|2022-05-09 12:27:00|953.95|951.55|953.82|951.42|953.95|951.55|953.71|951.31|0
1652099230000|2022-05-09 12:27:10|953.95|951.55|954.07|951.67|954.07|951.67|953.95|951.55|0
1652099240000|2022-05-09 12:27:20|953.71|951.31|953.82|951.42|953.82|951.42|953.34|950.94|0
1652099250000|2022-05-09 12:27:30|953.58|951.18|952.37|949.97|953.58|951.18|952.37|949.97|0
1652099260000|2022-05-09 12:27:40|952.13|949.73|952.13|949.73|952.13|949.73|951.88|949.48|0
1652099270000|2022-05-09 12:27:50|951.88|949.48|952.85|950.45|952.85|950.45|951.88|949.48|0
1652099280000|2022-05-09 12:28:00|952.61|950.21|952.37|949.97|952.61|950.21|952.25|949.85|0
1652099290000|2022-05-09 12:28:10|953.34|950.94|953.71|951.31|953.71|951.31|953.34|950.94|0
1652099300000|2022-05-09 12:28:20|954.79|952.39|955.03|952.63|955.28|952.88|954.79|952.39|0
1652099310000|2022-05-09 12:28:30|954.79|952.39|954.79|952.39|955.03|952.63|954.79|952.39|0
1652099320000|2022-05-09 12:28:40|955.03|952.63|954.79|952.39|955.03|952.63|954.79|952.39|0
1652099330000|2022-05-09 12:28:50|954.92|952.52|955.28|952.88|955.28|952.88|954.92|952.52|0
1652099340000|2022-05-09 12:29:00|954.92|952.52|955.28|952.88|955.28|952.88|954.92|952.52|0
1652099350000|2022-05-09 12:29:10|955.52|953.12|955.28|952.88|955.52|953.12|955.16|952.76|0
1652099360000|2022-05-09 12:29:20|956|953.6|956.13|953.73|956.25|953.85|956|953.6|0
1652099370000|2022-05-09 12:29:30|956|953.6|955.52|953.12|956|953.6|955.52|953.12|0
1652099380000|2022-05-09 12:29:40|956|953.6|956|953.6|956|953.6|956|953.6|0
1652099390000|2022-05-09 12:29:50|955.76|953.36|956.49|954.09|956.49|954.09|955.76|953.36|0
1652099400000|2022-05-09 12:30:00|956.37|953.97|956.25|953.85|956.97|954.57|956.25|953.85|0
1652099410000|2022-05-09 12:30:10|955.76|953.36|955.03|952.63|955.76|953.36|954.92|952.52|0
1652099420000|2022-05-09 12:30:20|954.06|951.66|954.06|951.66|954.31|951.91|953.82|951.42|0
1652099430000|2022-05-09 12:30:30|954.31|951.91|953.1|950.7|954.31|951.91|953.1|950.7|0
1652099440000|2022-05-09 12:30:40|953.34|950.94|956.73|954.33|956.73|954.33|953.34|950.94|0
1652099450000|2022-05-09 12:30:50|957.46|955.06|957.7|955.3|958.19|955.79|957.46|955.06|0
1652099460000|2022-05-09 12:31:00|957.46|955.06|958.43|956.03|958.43|956.03|957.46|955.06|0
1652099470000|2022-05-09 12:31:10|959.04|956.64|959.04|956.64|959.04|956.64|959.04|956.64|0
1652099480000|2022-05-09 12:31:20|959.16|956.76|957.1|954.7|959.16|956.76|957.1|954.7|0
1652099490000|2022-05-09 12:31:30|956.97|954.57|955.4|953|956.97|954.57|955.4|953|0
1652099500000|2022-05-09 12:31:40|955.52|953.12|954.31|951.91|955.52|953.12|954.31|951.91|0
1652099510000|2022-05-09 12:31:50|954.55|952.15|954.79|952.39|955.28|952.88|954.55|952.15|0
1652099520000|2022-05-09 12:32:00|954.31|951.91|954.06|951.66|954.55|952.15|953.58|951.18|0
1652099530000|2022-05-09 12:32:10|954.55|952.15|955.28|952.88|955.28|952.88|954.55|952.15|0
1652099540000|2022-05-09 12:32:20|955.76|953.36|956.13|953.73|956.62|954.22|955.76|953.36|0
1652099550000|2022-05-09 12:32:30|956.25|953.85|956.49|954.09|956.49|954.09|956|953.6|0
1652099560000|2022-05-09 12:32:40|956.73|954.33|956.25|953.85|956.73|954.33|956.25|953.85|0
1652099570000|2022-05-09 12:32:50|956.49|954.09|956.73|954.33|956.73|954.33|956.37|953.97|0
1652099580000|2022-05-09 12:33:00|956.97|954.57|956.97|954.57|956.97|954.57|956.25|953.85|0
1652099590000|2022-05-09 12:33:10|956.49|954.09|956.97|954.57|956.97|954.57|956.49|954.09|0
1652099600000|2022-05-09 12:33:20|956.49|954.09|956.86|954.46|956.97|954.57|956.49|954.09|0
1652099610000|2022-05-09 12:33:30|956.97|954.57|956.25|953.85|956.97|954.57|956.25|953.85|0
1652099620000|2022-05-09 12:33:40|955.4|953|955.28|952.88|955.4|953|955.28|952.88|0
1652099630000|2022-05-09 12:33:50|955.16|952.76|953.82|951.42|955.16|952.76|953.82|951.42|0
1652099640000|2022-05-09 12:34:00|954.31|951.91|953.82|951.42|954.31|951.91|953.82|951.42|0
1652099650000|2022-05-09 12:34:10|953.58|951.18|954.06|951.66|954.31|951.91|953.58|951.18|0
1652099660000|2022-05-09 12:34:20|953.58|951.18|952.85|950.45|953.58|951.18|952.85|950.45|0
1652099670000|2022-05-09 12:34:30|952.74|950.34|952.37|949.97|952.74|950.34|952.37|949.97|0
1652099680000|2022-05-09 12:34:40|953.1|950.7|953.22|950.82|953.22|950.82|952.98|950.58|0
1652099690000|2022-05-09 12:34:50|953.34|950.94|953.58|951.18|953.58|951.18|953.09|950.69|0
1652099700000|2022-05-09 12:35:00|953.82|951.42|954.55|952.15|954.55|952.15|953.82|951.42|0
1652099710000|2022-05-09 12:35:10|954.79|952.39|954.43|952.03|954.79|952.39|954.43|952.03|0
1652099720000|2022-05-09 12:35:20|954.31|951.91|954.31|951.91|954.31|951.91|954.31|951.91|0
1652099730000|2022-05-09 12:35:30|954.06|951.66|954.55|952.15|954.55|952.15|954.06|951.66|0
1652099740000|2022-05-09 12:35:40|953.82|951.42|953.34|950.94|953.82|951.42|953.34|950.94|0
1652099750000|2022-05-09 12:35:50|953.09|950.69|952.85|950.45|953.09|950.69|952.61|950.21|0
1652099760000|2022-05-09 12:36:00|953.58|951.18|953.46|951.06|954.06|951.66|953.46|951.06|0
1652099770000|2022-05-09 12:36:10|953.95|951.55|953.82|951.42|954.06|951.66|953.82|951.42|0
1652099780000|2022-05-09 12:36:20|953.34|950.94|954.31|951.91|954.31|951.91|953.34|950.94|0
1652099790000|2022-05-09 12:36:30|954.06|951.66|954.06|951.66|954.06|951.66|954.06|951.66|0
1652099800000|2022-05-09 12:36:40|954.31|951.91|953.58|951.18|954.43|952.03|953.58|951.18|0
1652099810000|2022-05-09 12:36:50|953.34|950.94|952.13|949.73|953.34|950.94|952.13|949.73|0
1652099820000|2022-05-09 12:37:00|951.88|949.48|951.64|949.24|951.88|949.48|950.91|948.51|0
1652099830000|2022-05-09 12:37:10|951.88|949.48|950.67|948.27|951.88|949.48|950.67|948.27|0
1652099840000|2022-05-09 12:37:20|950.56|948.16|950.31|947.91|950.67|948.27|950.31|947.91|0
1652099850000|2022-05-09 12:37:30|950.19|947.79|948.98|946.58|950.19|947.79|948.98|946.58|0
1652099860000|2022-05-09 12:37:40|948.86|946.46|949.46|947.06|949.46|947.06|948.73|946.33|0
1652099870000|2022-05-09 12:37:50|949.22|946.82|949.46|947.06|949.46|947.06|949.22|946.82|0
1652099880000|2022-05-09 12:38:00|949.59|947.19|949.22|946.82|949.59|947.19|948.98|946.58|0
1652099890000|2022-05-09 12:38:10|948.98|946.58|948.49|946.09|948.98|946.58|948.49|946.09|0
1652099900000|2022-05-09 12:38:20|948.25|945.85|948.62|946.22|948.62|946.22|948.25|945.85|0
1652099910000|2022-05-09 12:38:30|948.73|946.33|948.25|945.85|948.73|946.33|948.25|945.85|0
1652099920000|2022-05-09 12:38:40|948.98|946.58|948.49|946.09|948.98|946.58|948.49|946.09|0
1652099930000|2022-05-09 12:38:50|948.62|946.22|948.73|946.33|948.73|946.33|948.25|945.85|0
1652099940000|2022-05-09 12:39:00|949.22|946.82|948.98|946.58|949.22|946.82|948.98|946.58|0
1652099950000|2022-05-09 12:39:10|948.73|946.33|949.22|946.82|949.22|946.82|948.73|946.33|0
1652099960000|2022-05-09 12:39:20|949.46|947.06|949.46|947.06|949.7|947.3|949.46|947.06|0
1652099970000|2022-05-09 12:39:30|949.22|946.82|949.22|946.82|949.22|946.82|949.22|946.82|0
1652099980000|2022-05-09 12:39:40|948.98|946.58|947.52|945.12|948.98|946.58|947.52|945.12|0
1652099990000|2022-05-09 12:39:50|946.55|944.15|946.55|944.15|946.8|944.4|946.55|944.15|0
1652100000000|2022-05-09 12:40:00|946.31|943.91|944.86|942.46|946.31|943.91|944.86|942.46|0
1652100010000|2022-05-09 12:40:10|945.1|942.7|944.74|942.34|945.1|942.7|944.74|942.34|0
1652100020000|2022-05-09 12:40:20|944.02|941.62|943.29|940.89|944.02|941.62|943.29|940.89|0
1652100030000|2022-05-09 12:40:30|943.41|941.01|942.92|940.52|943.65|941.25|942.92|940.52|0
1652100040000|2022-05-09 12:40:40|943.17|940.77|942.68|940.28|943.17|940.77|942.68|940.28|0
1652100050000|2022-05-09 12:40:50|942.44|940.04|942.44|940.04|942.68|940.28|942.44|940.04|0
1652100060000|2022-05-09 12:41:00|943.17|940.77|943.65|941.25|943.65|941.25|943.17|940.77|0
1652100070000|2022-05-09 12:41:10|943.29|940.89|943.41|941.01|943.41|941.01|943.29|940.89|0
1652100080000|2022-05-09 12:41:20|943.17|940.77|942.44|940.04|943.17|940.77|942.2|939.8|0
1652100090000|2022-05-09 12:41:30|942.56|940.16|941.71|939.31|942.56|940.16|941.71|939.31|0
1652100100000|2022-05-09 12:41:40|941.47|939.07|941.47|939.07|941.96|939.56|941.47|939.07|0
1652100110000|2022-05-09 12:41:50|941.71|939.31|941.71|939.31|941.96|939.56|941.71|939.31|0
1652100120000|2022-05-09 12:42:00|941.47|939.07|941.23|938.83|941.47|939.07|941.23|938.83|0
1652100130000|2022-05-09 12:42:10|941.47|939.07|942.44|940.04|942.44|940.04|941.47|939.07|0
1652100140000|2022-05-09 12:42:20|942.68|940.28|942.68|940.28|942.92|940.52|942.68|940.28|0
1652100150000|2022-05-09 12:42:30|942.44|940.04|942.68|940.28|942.68|940.28|942.44|940.04|0
1652100160000|2022-05-09 12:42:40|942.92|940.52|943.65|941.25|943.65|941.25|942.92|940.52|0
1652100170000|2022-05-09 12:42:50|944.37|941.97|944.86|942.46|944.86|942.46|944.37|941.97|0
1652100180000|2022-05-09 12:43:00|945.1|942.7|944.86|942.46|945.1|942.7|944.86|942.46|0
1652100190000|2022-05-09 12:43:10|944.98|942.58|945.83|943.43|945.83|943.43|944.98|942.58|0
1652100200000|2022-05-09 12:43:20|946.55|944.15|946.44|944.04|946.55|944.15|946.31|943.91|0
1652100210000|2022-05-09 12:43:30|946.8|944.4|946.8|944.4|946.8|944.4|946.31|943.91|0
1652100220000|2022-05-09 12:43:40|947.04|944.64|946.07|943.67|947.04|944.64|945.83|943.43|0
1652100230000|2022-05-09 12:43:50|945.83|943.43|946.31|943.91|946.31|943.91|945.83|943.43|0
1652100240000|2022-05-09 12:44:00|945.59|943.19|945.59|943.19|945.71|943.31|945.59|943.19|0
1652100250000|2022-05-09 12:44:10|945.23|942.83|944.37|941.97|945.23|942.83|944.37|941.97|0
1652100260000|2022-05-09 12:44:20|944.5|942.1|944.86|942.46|944.86|942.46|944.37|941.97|0
1652100270000|2022-05-09 12:44:30|944.74|942.34|944.37|941.97|944.74|942.34|944.37|941.97|0
1652100280000|2022-05-09 12:44:40|944.13|941.73|944.37|941.97|944.62|942.22|944.13|941.73|0
1652100300000|2022-05-09 12:45:00|943.65|941.25|943.41|941.01|943.65|941.25|942.92|940.52|0
1652100310000|2022-05-09 12:45:10|943.65|941.25|943.16|940.76|943.65|941.25|943.16|940.76|0
1652100320000|2022-05-09 12:45:20|942.44|940.04|942.2|939.8|942.44|940.04|942.2|939.8|0
1652100330000|2022-05-09 12:45:30|941.95|939.55|941.95|939.55|942.2|939.8|941.95|939.55|0
1652100340000|2022-05-09 12:45:40|942.2|939.8|943.41|941.01|943.41|941.01|942.2|939.8|0
1652100350000|2022-05-09 12:45:50|943.65|941.25|943.41|941.01|943.65|941.25|943.41|941.01|0
1652100360000|2022-05-09 12:46:00|943.53|941.13|942.68|940.28|943.53|941.13|942.68|940.28|0
1652100370000|2022-05-09 12:46:10|943.16|940.76|944.13|941.73|944.26|941.86|943.16|940.76|0
1652100380000|2022-05-09 12:46:20|944.62|942.22|945.1|942.7|945.1|942.7|944.62|942.22|0
1652100390000|2022-05-09 12:46:30|945.34|942.94|944.98|942.58|945.34|942.94|944.98|942.58|0
1652100400000|2022-05-09 12:46:40|945.1|942.7|945.47|943.07|945.47|943.07|945.1|942.7|0
1652100410000|2022-05-09 12:46:50|945.58|943.18|945.83|943.43|945.83|943.43|945.58|943.18|0
1652100420000|2022-05-09 12:47:00|946.31|943.91|946.8|944.4|946.8|944.4|946.31|943.91|0
1652100430000|2022-05-09 12:47:10|946.55|944.15|947.16|944.76|947.16|944.76|946.55|944.15|0
1652100440000|2022-05-09 12:47:20|947.04|944.64|947.41|945.01|947.52|945.12|947.04|944.64|0
1652100450000|2022-05-09 12:47:30|947.28|944.88|947.52|945.12|947.76|945.36|947.28|944.88|0
1652100460000|2022-05-09 12:47:40|947.04|944.64|946.92|944.52|947.16|944.76|946.8|944.4|0
1652100470000|2022-05-09 12:47:50|947.28|944.88|947.28|944.88|947.52|945.12|947.28|944.88|0
1652100480000|2022-05-09 12:48:00|947.52|945.12|947.41|945.01|947.52|945.12|947.41|945.01|0
1652100490000|2022-05-09 12:48:10|948.01|945.61|947.28|944.88|948.01|945.61|947.28|944.88|0
1652100500000|2022-05-09 12:48:20|946.8|944.4|946.8|944.4|947.04|944.64|946.8|944.4|0
1652100510000|2022-05-09 12:48:30|946.68|944.28|946.68|944.28|946.8|944.4|946.68|944.28|0
1652100520000|2022-05-09 12:48:40|946.8|944.4|946.07|943.67|946.8|944.4|946.07|943.67|0
1652100530000|2022-05-09 12:48:50|945.71|943.31|946.31|943.91|946.31|943.91|945.58|943.18|0
1652100540000|2022-05-09 12:49:00|946.55|944.15|946.55|944.15|946.8|944.4|946.55|944.15|0
1652100550000|2022-05-09 12:49:10|946.8|944.4|946.68|944.28|947.04|944.64|946.68|944.28|0
1652100560000|2022-05-09 12:49:20|946.55|944.15|947.04|944.64|947.04|944.64|946.55|944.15|0
1652100570000|2022-05-09 12:49:30|947.28|944.88|945.58|943.18|947.28|944.88|945.58|943.18|0
1652100580000|2022-05-09 12:49:40|945.34|942.94|944.5|942.1|945.34|942.94|944.5|942.1|0
1652100590000|2022-05-09 12:49:50|944.13|941.73|944.37|941.97|944.37|941.97|944.13|941.73|0
1652100600000|2022-05-09 12:50:00|944.13|941.73|944.13|941.73|944.13|941.73|944.13|941.73|0
1652100610000|2022-05-09 12:50:10|943.89|941.49|942.68|940.28|943.89|941.49|942.44|940.04|0
1652100620000|2022-05-09 12:50:20|942.92|940.52|943.16|940.76|943.16|940.76|942.68|940.28|0
1652100630000|2022-05-09 12:50:30|943.65|941.25|943.65|941.25|943.65|941.25|943.53|941.13|0
1652100640000|2022-05-09 12:50:40|943.89|941.49|945.1|942.7|945.1|942.7|943.89|941.49|0
1652100650000|2022-05-09 12:50:50|944.86|942.46|944.86|942.46|944.86|942.46|944.62|942.22|0
1652100660000|2022-05-09 12:51:00|945.1|942.7|945.1|942.7|945.1|942.7|944.86|942.46|0
1652100670000|2022-05-09 12:51:10|944.86|942.46|943.41|941.01|944.86|942.46|943.41|941.01|0
1652100680000|2022-05-09 12:51:20|942.95|940.55|942.63|940.23|943.06|940.66|942.63|940.23|0
1652100690000|2022-05-09 12:51:30|942.51|940.11|942.02|939.62|942.51|940.11|942.02|939.62|0
1652100700000|2022-05-09 12:51:40|941.78|939.38|941.54|939.14|941.78|939.38|941.54|939.14|0
1652100710000|2022-05-09 12:51:50|941.05|938.65|942.33|939.93|942.54|940.14|941.05|938.65|0
1652100720000|2022-05-09 12:52:00|942.82|940.42|942.58|940.18|943.06|940.66|942.58|940.18|0
1652100730000|2022-05-09 12:52:10|942.82|940.42|941.73|939.33|942.82|940.42|941.37|938.97|0
1652100740000|2022-05-09 12:52:20|941.61|939.21|942.09|939.69|942.09|939.69|941.37|938.97|0
1652100750000|2022-05-09 12:52:30|941.85|939.45|941.27|938.87|941.85|939.45|941.27|938.87|0
1652100760000|2022-05-09 12:52:40|941.75|939.35|941.27|938.87|941.75|939.35|941.27|938.87|0
1652100770000|2022-05-09 12:52:50|941.51|939.11|941.75|939.35|941.99|939.59|941.51|939.11|0
1652100780000|2022-05-09 12:53:00|941.99|939.59|941.99|939.59|941.99|939.59|941.75|939.35|0
1652100790000|2022-05-09 12:53:10|941.27|938.87|941.02|938.62|941.27|938.87|940.54|938.14|0
1652100800000|2022-05-09 12:53:20|940.91|938.51|941.02|938.62|941.02|938.62|940.78|938.38|0
1652100810000|2022-05-09 12:53:30|941.51|939.11|941.27|938.87|942.24|939.84|941.27|938.87|0
1652100820000|2022-05-09 12:53:40|941.51|939.11|941.27|938.87|941.51|939.11|940.78|938.38|0
1652100830000|2022-05-09 12:53:50|940.78|938.38|941.02|938.62|941.27|938.87|940.78|938.38|0
1652100840000|2022-05-09 12:54:00|940.78|938.38|940.78|938.38|940.78|938.38|940.78|938.38|0
1652100850000|2022-05-09 12:54:10|941.15|938.75|941.39|938.99|941.39|938.99|941.02|938.62|0
1652100860000|2022-05-09 12:54:20|941.27|938.87|940.91|938.51|941.27|938.87|940.91|938.51|0
1652100870000|2022-05-09 12:54:30|941.02|938.62|941.27|938.87|941.51|939.11|941.02|938.62|0
1652100880000|2022-05-09 12:54:40|941.02|938.62|941.51|939.11|941.51|939.11|941.02|938.62|0
1652100890000|2022-05-09 12:54:50|941.02|938.62|940.91|938.51|941.02|938.62|940.91|938.51|0
1652100900000|2022-05-09 12:55:00|941.02|938.62|941.27|938.87|941.27|938.87|940.78|938.38|0
1652100910000|2022-05-09 12:55:10|941.51|939.11|941.75|939.35|941.75|939.35|941.27|938.87|0
1652100920000|2022-05-09 12:55:20|942.48|940.08|942.48|940.08|942.72|940.32|942.48|940.08|0
1652100930000|2022-05-09 12:55:30|942.24|939.84|942.24|939.84|942.48|940.08|942.24|939.84|0
1652100940000|2022-05-09 12:55:40|942.48|940.08|942.48|940.08|942.48|940.08|942.24|939.84|0
1652100950000|2022-05-09 12:55:50|942.72|940.32|942.24|939.84|942.96|940.56|942.24|939.84|0
1652100960000|2022-05-09 12:56:00|941.99|939.59|942.36|939.96|942.48|940.08|941.99|939.59|0
1652100970000|2022-05-09 12:56:10|942.48|940.08|943.69|941.29|943.69|941.29|942.48|940.08|0
1652100980000|2022-05-09 12:56:20|943.45|941.05|942.72|940.32|943.45|941.05|942.72|940.32|0
1652100990000|2022-05-09 12:56:30|943.21|940.81|943.21|940.81|943.21|940.81|942.96|940.56|0
1652101000000|2022-05-09 12:56:40|943.09|940.69|943.21|940.81|943.21|940.81|943.09|940.69|0
1652101010000|2022-05-09 12:56:50|942.36|939.96|942.24|939.84|942.36|939.96|941.99|939.59|0
1652101020000|2022-05-09 12:57:00|942.72|940.32|942.48|940.08|942.72|940.32|942.48|940.08|0
1652101030000|2022-05-09 12:57:10|942.36|939.96|942.72|940.32|942.72|940.32|942.36|939.96|0
1652101040000|2022-05-09 12:57:20|942.48|940.08|942.48|940.08|942.48|940.08|942.48|940.08|0
1652101050000|2022-05-09 12:57:30|942.85|940.45|943.21|940.81|943.45|941.05|942.85|940.45|0
1652101060000|2022-05-09 12:57:40|943.93|941.53|944.42|942.02|944.42|942.02|943.93|941.53|0
1652101070000|2022-05-09 12:57:50|944.18|941.78|944.79|942.39|945.15|942.75|944.18|941.78|0
1652101080000|2022-05-09 12:58:00|945.15|942.75|944.9|942.5|945.15|942.75|944.9|942.5|0
1652101090000|2022-05-09 12:58:10|945.15|942.75|944.79|942.39|945.15|942.75|944.66|942.26|0
1652101100000|2022-05-09 12:58:20|945.15|942.75|945.63|943.23|945.63|943.23|945.15|942.75|0
1652101110000|2022-05-09 12:58:30|945.87|943.47|945.63|943.23|945.87|943.47|945.63|943.23|0
1652101120000|2022-05-09 12:58:40|945.39|942.99|945.39|942.99|945.39|942.99|945.15|942.75|0
1652101130000|2022-05-09 12:58:50|945.63|943.23|945.63|943.23|945.87|943.47|945.63|943.23|0
1652101140000|2022-05-09 12:59:00|945.39|942.99|945.87|943.47|945.87|943.47|945.39|942.99|0
1652101150000|2022-05-09 12:59:10|945.76|943.36|945.87|943.47|945.87|943.47|945.76|943.36|0
1652101160000|2022-05-09 12:59:20|946.12|943.72|946.36|943.96|946.6|944.2|946|943.6|0
1652101170000|2022-05-09 12:59:30|946.6|944.2|946.6|944.2|946.6|944.2|946.6|944.2|0
1652101180000|2022-05-09 12:59:40|946.84|944.44|946.24|943.84|946.84|944.44|946.24|943.84|0
1652101190000|2022-05-09 12:59:50|946.12|943.72|946.6|944.2|946.6|944.2|946.12|943.72|0
1652101200000|2022-05-09 13:00:00|946.36|943.96|946.36|943.96|946.36|943.96|946.36|943.96|0
1652101210000|2022-05-09 13:00:10|946.12|943.72|946.12|943.72|946.12|943.72|945.87|943.47|0
1652101220000|2022-05-09 13:00:20|946|943.6|945.87|943.47|946.12|943.72|945.87|943.47|0
1652101230000|2022-05-09 13:00:30|946.12|943.72|946.36|943.96|946.36|943.96|945.87|943.47|0
1652101240000|2022-05-09 13:00:40|946.6|944.2|947.33|944.93|947.33|944.93|946.6|944.2|0
1652101250000|2022-05-09 13:00:50|947.09|944.69|946.36|943.96|947.09|944.69|946.36|943.96|0
1652101260000|2022-05-09 13:01:00|946.6|944.2|945.52|943.12|946.6|944.2|945.52|943.12|0
1652101270000|2022-05-09 13:01:10|945.15|942.75|946.12|943.72|946.12|943.72|945.15|942.75|0
1652101280000|2022-05-09 13:01:20|946.6|944.2|946.12|943.72|946.6|944.2|945.87|943.47|0
1652101290000|2022-05-09 13:01:30|946.36|943.96|946.6|944.2|946.84|944.44|946.36|943.96|0
1652101300000|2022-05-09 13:01:40|946.97|944.57|947.33|944.93|947.57|945.17|946.97|944.57|0
1652101310000|2022-05-09 13:01:50|947.57|945.17|948.3|945.9|948.54|946.14|947.57|945.17|0
1652101320000|2022-05-09 13:02:00|947.82|945.42|948.06|945.66|948.06|945.66|947.82|945.42|0
1652101330000|2022-05-09 13:02:10|948.3|945.9|948.3|945.9|948.54|946.14|948.3|945.9|0
1652101340000|2022-05-09 13:02:20|948.79|946.39|949.27|946.87|949.27|946.87|948.79|946.39|0
1652101350000|2022-05-09 13:02:30|949.03|946.63|948.3|945.9|949.03|946.63|948.3|945.9|0
1652101360000|2022-05-09 13:02:40|948.18|945.78|946.6|944.2|948.3|945.9|946.6|944.2|0
1652101370000|2022-05-09 13:02:50|946.36|943.96|946.6|944.2|947.09|944.69|946.36|943.96|0
1652101380000|2022-05-09 13:03:00|946.84|944.44|946.12|943.72|946.84|944.44|946.12|943.72|0
1652101390000|2022-05-09 13:03:10|945.63|943.23|945.52|943.12|945.87|943.47|945.52|943.12|0
1652101400000|2022-05-09 13:03:20|945.63|943.23|948.06|945.66|948.18|945.78|945.63|943.23|0
1652101410000|2022-05-09 13:03:30|947.94|945.54|947.57|945.17|949.03|946.63|947.57|945.17|0
1652101420000|2022-05-09 13:03:40|948.06|945.66|948.06|945.66|948.06|945.66|948.06|945.66|0
1652101430000|2022-05-09 13:03:50|947.57|945.17|948.06|945.66|948.06|945.66|947.33|944.93|0
1652101440000|2022-05-09 13:04:00|948.79|946.39|947.57|945.17|948.79|946.39|947.57|945.17|0
1652101450000|2022-05-09 13:04:10|948.06|945.66|948.06|945.66|948.18|945.78|947.94|945.54|0
1652101460000|2022-05-09 13:04:20|947.82|945.42|946.84|944.44|947.82|945.42|946.84|944.44|0
1652101470000|2022-05-09 13:04:30|946.49|944.09|947.33|944.93|947.33|944.93|946.49|944.09|0
1652101480000|2022-05-09 13:04:40|947.09|944.69|947.82|945.42|947.82|945.42|946.84|944.44|0
1652101490000|2022-05-09 13:04:50|947.57|945.17|945.39|942.99|947.57|945.17|945.39|942.99|0
1652101500000|2022-05-09 13:05:00|945.15|942.75|945.15|942.75|945.15|942.75|944.18|941.78|0
1652101510000|2022-05-09 13:05:10|945.39|942.99|945.15|942.75|945.39|942.99|945.15|942.75|0
1652101520000|2022-05-09 13:05:20|944.9|942.5|945.15|942.75|945.15|942.75|944.9|942.5|0
1652101530000|2022-05-09 13:05:30|944.66|942.26|945.63|943.23|945.63|943.23|944.66|942.26|0
1652101540000|2022-05-09 13:05:40|946.36|943.96|946.36|943.96|946.49|944.09|946.36|943.96|0
1652101550000|2022-05-09 13:05:50|946.12|943.72|946.73|944.33|946.73|944.33|946.12|943.72|0
1652101560000|2022-05-09 13:06:00|946.6|944.2|946.24|943.84|946.84|944.44|946.24|943.84|0
1652101570000|2022-05-09 13:06:10|946.36|943.96|946.12|943.72|946.36|943.96|945.87|943.47|0
1652101580000|2022-05-09 13:06:20|945.87|943.47|945.51|943.11|945.87|943.47|945.51|943.11|0
1652101590000|2022-05-09 13:06:30|945.39|942.99|945.87|943.47|945.87|943.47|945.15|942.75|0
1652101600000|2022-05-09 13:06:40|946|943.6|945.63|943.23|946|943.6|945.39|942.99|0
1652101610000|2022-05-09 13:06:50|945.51|943.11|945.27|942.87|945.63|943.23|945.27|942.87|0
1652101620000|2022-05-09 13:07:00|945.87|943.47|945.39|942.99|945.87|943.47|945.39|942.99|0
1652101630000|2022-05-09 13:07:10|945.63|943.23|945.39|942.99|945.63|943.23|945.39|942.99|0
1652101640000|2022-05-09 13:07:20|945.63|943.23|945.87|943.47|945.87|943.47|945.63|943.23|0
1652101650000|2022-05-09 13:07:30|946.12|943.72|946.84|944.44|946.84|944.44|946.12|943.72|0
1652101660000|2022-05-09 13:07:40|947.09|944.69|947.09|944.69|947.09|944.69|947.09|944.69|0
1652101670000|2022-05-09 13:07:50|946.84|944.44|947.33|944.93|947.33|944.93|946.84|944.44|0
1652101680000|2022-05-09 13:08:00|946.84|944.44|947.09|944.69|947.09|944.69|946.84|944.44|0
1652101690000|2022-05-09 13:08:10|947.57|945.17|947.81|945.41|948.06|945.66|947.57|945.17|0
1652101700000|2022-05-09 13:08:20|947.57|945.17|947.33|944.93|947.81|945.41|947.33|944.93|0
1652101710000|2022-05-09 13:08:30|947.09|944.69|946.84|944.44|947.09|944.69|946.84|944.44|0
1652101720000|2022-05-09 13:08:40|946.6|944.2|946.6|944.2|946.6|944.2|946.6|944.2|0
1652101730000|2022-05-09 13:08:50|946.36|943.96|945.87|943.47|946.36|943.96|945.87|943.47|0
1652101740000|2022-05-09 13:09:00|945.63|943.23|945.39|942.99|945.63|943.23|945.39|942.99|0
1652101750000|2022-05-09 13:09:10|945.15|942.75|945.03|942.63|945.15|942.75|945.03|942.63|0
1652101760000|2022-05-09 13:09:20|945.15|942.75|945.27|942.87|945.27|942.87|945.15|942.75|0
1652101770000|2022-05-09 13:09:30|945.39|942.99|945.15|942.75|945.39|942.99|945.15|942.75|0
1652101780000|2022-05-09 13:09:40|944.9|942.5|944.9|942.5|945.39|942.99|944.9|942.5|0
1652101790000|2022-05-09 13:09:50|945.15|942.75|945.15|942.75|945.15|942.75|944.9|942.5|0
1652101800000|2022-05-09 13:10:00|945.63|943.23|945.39|942.99|945.63|943.23|945.39|942.99|0
1652101810000|2022-05-09 13:10:10|945.51|943.11|946.36|943.96|946.36|943.96|945.39|942.99|0
1652101820000|2022-05-09 13:10:20|946.12|943.72|946.6|944.2|946.6|944.2|946.12|943.72|0
1652101830000|2022-05-09 13:10:30|946.84|944.44|946.36|943.96|946.84|944.44|946.36|943.96|0
1652101840000|2022-05-09 13:10:40|946.49|944.09|947.09|944.69|947.09|944.69|946.49|944.09|0
1652101850000|2022-05-09 13:10:50|946.84|944.44|946.6|944.2|946.84|944.44|946.6|944.2|0
1652101860000|2022-05-09 13:11:00|946.97|944.57|946.36|943.96|946.97|944.57|946.36|943.96|0
1652101870000|2022-05-09 13:11:10|946.48|944.08|946.12|943.72|946.48|944.08|946.12|943.72|0
1652101880000|2022-05-09 13:11:20|946.6|944.2|947.09|944.69|947.09|944.69|946.6|944.2|0
1652101890000|2022-05-09 13:11:30|946.36|943.96|946|943.6|946.6|944.2|946|943.6|0
1652101900000|2022-05-09 13:11:40|945.87|943.47|946.24|943.84|946.24|943.84|945.87|943.47|0
1652101910000|2022-05-09 13:11:50|946.36|943.96|946.36|943.96|946.6|944.2|946.36|943.96|0
1652101920000|2022-05-09 13:12:00|946.24|943.84|946.12|943.72|946.36|943.96|946.12|943.72|0
1652101930000|2022-05-09 13:12:10|945.87|943.47|945.39|942.99|945.87|943.47|945.39|942.99|0
1652101940000|2022-05-09 13:12:20|945.15|942.75|944.42|942.02|945.15|942.75|944.42|942.02|0
1652101950000|2022-05-09 13:12:30|943.93|941.53|943.45|941.05|943.93|941.53|943.45|941.05|0
1652101960000|2022-05-09 13:12:40|943.21|940.81|942.96|940.56|943.21|940.81|942.96|940.56|0
1652101970000|2022-05-09 13:12:50|942.72|940.32|941.99|939.59|942.72|940.32|941.99|939.59|0
1652101980000|2022-05-09 13:13:00|941.75|939.35|941.27|938.87|941.75|939.35|941.02|938.62|0
1652101990000|2022-05-09 13:13:10|941.51|939.11|941.51|939.11|941.99|939.59|941.51|939.11|0
1652102000000|2022-05-09 13:13:20|941.63|939.23|941.39|938.99|941.75|939.35|941.27|938.87|0
1652102010000|2022-05-09 13:13:30|941.27|938.87|941.39|938.99|941.39|938.99|941.27|938.87|0
1652102020000|2022-05-09 13:13:40|941.75|939.35|941.27|938.87|941.75|939.35|941.27|938.87|0
1652102030000|2022-05-09 13:13:50|941.15|938.75|941.51|939.11|941.75|939.35|941.02|938.62|0
1652102040000|2022-05-09 13:14:00|941.27|938.87|941.02|938.62|941.27|938.87|941.02|938.62|0
1652102050000|2022-05-09 13:14:10|940.54|938.14|939.57|937.17|940.54|938.14|939.57|937.17|0
1652102060000|2022-05-09 13:14:20|939.81|937.41|939.57|937.17|939.81|937.41|939.57|937.17|0
1652102070000|2022-05-09 13:14:30|939.81|937.41|940.05|937.65|940.05|937.65|939.81|937.41|0
1652102080000|2022-05-09 13:14:40|937.87|935.47|937.39|934.99|938|935.6|937.39|934.99|0
1652102090000|2022-05-09 13:14:50|937.03|934.63|936.9|934.5|937.03|934.63|936.9|934.5|0
1652102100000|2022-05-09 13:15:00|935.93|933.53|935.93|933.53|936.18|933.78|935.93|933.53|0
1652102110000|2022-05-09 13:15:10|937.39|934.99|937.63|935.23|937.63|935.23|936.9|934.5|0
1652102120000|2022-05-09 13:15:20|937.51|935.11|937.15|934.75|937.63|935.23|937.15|934.75|0
1652102130000|2022-05-09 13:15:30|936.9|934.5|937.39|934.99|937.39|934.99|936.9|934.5|0
1652102140000|2022-05-09 13:15:40|937.15|934.75|937.63|935.23|937.63|935.23|937.15|934.75|0
1652102150000|2022-05-09 13:15:50|937.39|934.99|937.03|934.63|937.39|934.99|937.03|934.63|0
1652102160000|2022-05-09 13:16:00|936.9|934.5|936.9|934.5|936.9|934.5|936.9|934.5|0
1652102170000|2022-05-09 13:16:10|936.66|934.26|936.18|933.78|936.66|934.26|936.18|933.78|0
1652102180000|2022-05-09 13:16:20|935.93|933.53|937.15|934.75|937.15|934.75|935.58|933.18|0
1652102190000|2022-05-09 13:16:30|937.39|934.99|937.63|935.23|937.63|935.23|937.15|934.75|0
1652102200000|2022-05-09 13:16:40|937.39|934.99|938.36|935.96|938.36|935.96|937.15|934.75|0
1652102210000|2022-05-09 13:16:50|938.11|935.71|938.36|935.96|938.6|936.2|938.11|935.71|0
1652102220000|2022-05-09 13:17:00|939.08|936.68|939.33|936.93|939.33|936.93|939.08|936.68|0
1652102230000|2022-05-09 13:17:10|940.05|937.65|939.94|937.54|940.05|937.65|939.94|937.54|0
1652102240000|2022-05-09 13:17:20|939.81|937.41|940.3|937.9|940.3|937.9|939.81|937.41|0
1652102250000|2022-05-09 13:17:30|940.54|938.14|940.3|937.9|940.54|938.14|940.3|937.9|0
1652102260000|2022-05-09 13:17:40|940.78|938.38|941.02|938.62|941.02|938.62|940.54|938.14|0
1652102270000|2022-05-09 13:17:50|941.27|938.87|941.27|938.87|941.27|938.87|941.02|938.62|0
1652102280000|2022-05-09 13:18:00|941.51|939.11|941.75|939.35|941.75|939.35|941.51|939.11|0
1652102290000|2022-05-09 13:18:10|942.72|940.32|942.6|940.2|942.96|940.56|942.6|940.2|0
1652102300000|2022-05-09 13:18:20|942.48|940.08|941.99|939.59|942.48|940.08|941.75|939.35|0
1652102310000|2022-05-09 13:18:30|942.24|939.84|941.75|939.35|942.24|939.84|941.75|939.35|0
1652102320000|2022-05-09 13:18:40|942.24|939.84|941.75|939.35|942.24|939.84|941.75|939.35|0
1652102330000|2022-05-09 13:18:50|941.99|939.59|942.24|939.84|942.24|939.84|941.99|939.59|0
1652102340000|2022-05-09 13:19:00|942.48|940.08|942.24|939.84|942.48|940.08|942.24|939.84|0
1652102350000|2022-05-09 13:19:10|942.48|940.08|942.72|940.32|942.72|940.32|942.24|939.84|0
1652102360000|2022-05-09 13:19:20|942.96|940.56|942.24|939.84|942.96|940.56|942.24|939.84|0
1652102370000|2022-05-09 13:19:30|942.48|940.08|942.72|940.32|942.72|940.32|942.48|940.08|0
1652102380000|2022-05-09 13:19:40|942.48|940.08|942.48|940.08|942.6|940.2|942.48|940.08|0
1652102390000|2022-05-09 13:19:50|942.72|940.32|942.72|940.32|942.96|940.56|942.72|940.32|0
1652102400000|2022-05-09 13:20:00|942.6|940.2|942.72|940.32|942.72|940.32|942.48|940.08|0
1652102410000|2022-05-09 13:20:10|942.96|940.56|943.93|941.53|943.93|941.53|942.96|940.56|0
1652102420000|2022-05-09 13:20:20|943.69|941.29|944.66|942.26|944.66|942.26|943.69|941.29|0
1652102430000|2022-05-09 13:20:30|944.42|942.02|944.54|942.14|944.54|942.14|944.42|942.02|0
1652102440000|2022-05-09 13:20:40|944.42|942.02|944.17|941.77|944.66|942.26|944.17|941.77|0
1652102450000|2022-05-09 13:20:50|944.66|942.26|944.66|942.26|944.9|942.5|944.66|942.26|0
1652102460000|2022-05-09 13:21:00|945.39|942.99|944.79|942.39|945.39|942.99|944.79|942.39|0
1652102470000|2022-05-09 13:21:10|944.66|942.26|944.42|942.02|945.03|942.63|944.42|942.02|0
1652102480000|2022-05-09 13:21:20|944.3|941.9|944.42|942.02|944.42|942.02|944.17|941.77|0
1652102490000|2022-05-09 13:21:30|944.66|942.26|944.54|942.14|944.66|942.26|944.42|942.02|0
1652102500000|2022-05-09 13:21:40|944.66|942.26|943.93|941.53|944.66|942.26|943.93|941.53|0
1652102510000|2022-05-09 13:21:50|944.17|941.77|943.93|941.53|944.17|941.77|943.93|941.53|0
1652102520000|2022-05-09 13:22:00|943.69|941.29|943.93|941.53|943.93|941.53|943.69|941.29|0
1652102530000|2022-05-09 13:22:10|944.42|942.02|944.66|942.26|944.79|942.39|944.42|942.02|0
1652102540000|2022-05-09 13:22:20|945.27|942.87|944.79|942.39|945.27|942.87|944.79|942.39|0
1652102550000|2022-05-09 13:22:30|945.14|942.74|944.66|942.26|945.14|942.74|944.66|942.26|0
1652102560000|2022-05-09 13:22:40|944.9|942.5|945.14|942.74|945.39|942.99|944.9|942.5|0
1652102570000|2022-05-09 13:22:50|944.9|942.5|945.14|942.74|945.14|942.74|944.9|942.5|0
1652102580000|2022-05-09 13:23:00|945.39|942.99|944.17|941.77|945.39|942.99|944.17|941.77|0
1652102590000|2022-05-09 13:23:10|943.93|941.53|944.66|942.26|944.66|942.26|943.93|941.53|0
1652102600000|2022-05-09 13:23:20|944.42|942.02|944.17|941.77|944.42|942.02|943.93|941.53|0
1652102610000|2022-05-09 13:23:30|944.3|941.9|944.17|941.77|944.3|941.9|944.17|941.77|0
1652102620000|2022-05-09 13:23:40|944.42|942.02|944.66|942.26|944.66|942.26|944.42|942.02|0
1652102630000|2022-05-09 13:23:50|944.42|942.02|944.42|942.02|944.42|942.02|944.17|941.77|0
1652102640000|2022-05-09 13:24:00|943.69|941.29|943.93|941.53|943.93|941.53|943.69|941.29|0
1652102650000|2022-05-09 13:24:10|943.45|941.05|942.96|940.56|943.69|941.29|942.96|940.56|0
1652102660000|2022-05-09 13:24:20|942.85|940.45|942.23|939.83|943.2|940.8|942.23|939.83|0
1652102670000|2022-05-09 13:24:30|941.99|939.59|942.23|939.83|942.23|939.83|941.99|939.59|0
1652102680000|2022-05-09 13:24:40|941.99|939.59|941.75|939.35|941.99|939.59|941.51|939.11|0
1652102690000|2022-05-09 13:24:50|941.51|939.11|941.26|938.86|941.51|939.11|941.26|938.86|0
1652102700000|2022-05-09 13:25:00|941.51|939.11|941.75|939.35|941.75|939.35|941.51|939.11|0
1652102710000|2022-05-09 13:25:10|941.99|939.59|944.17|941.77|944.66|942.26|941.99|939.59|0
1652102720000|2022-05-09 13:25:20|944.06|941.66|944.66|942.26|944.66|942.26|944.06|941.66|0
1652102730000|2022-05-09 13:25:30|943.93|941.53|943.69|941.29|944.17|941.77|943.45|941.05|0
1652102740000|2022-05-09 13:25:40|943.2|940.8|943.45|941.05|943.45|941.05|943.2|940.8|0
1652102750000|2022-05-09 13:25:50|942.96|940.56|942.72|940.32|942.96|940.56|942.72|940.32|0
1652102760000|2022-05-09 13:26:00|942.96|940.56|942.6|940.2|942.96|940.56|942.6|940.2|0
1652102770000|2022-05-09 13:26:10|941.99|939.59|942.23|939.83|942.48|940.08|941.99|939.59|0
1652102780000|2022-05-09 13:26:20|942.36|939.96|941.75|939.35|942.36|939.96|941.26|938.86|0
1652102790000|2022-05-09 13:26:30|941.51|939.11|941.63|939.23|941.75|939.35|941.51|939.11|0
1652102800000|2022-05-09 13:26:40|941.75|939.35|940.78|938.38|941.75|939.35|940.78|938.38|0
1652102810000|2022-05-09 13:26:50|940.54|938.14|941.02|938.62|941.02|938.62|940.54|938.14|0
1652102820000|2022-05-09 13:27:00|941.26|938.86|941.02|938.62|941.99|939.59|941.02|938.62|0
1652102830000|2022-05-09 13:27:10|941.51|939.11|941.26|938.86|941.51|939.11|941.02|938.62|0
1652102840000|2022-05-09 13:27:20|941.75|939.35|941.75|939.35|941.99|939.59|941.75|939.35|0
1652102850000|2022-05-09 13:27:30|941.51|939.11|942.23|939.83|942.23|939.83|941.51|939.11|0
1652102860000|2022-05-09 13:27:40|942.36|939.96|942.23|939.83|942.48|940.08|942.23|939.83|0
1652102870000|2022-05-09 13:27:50|942.48|940.08|940.3|937.9|942.48|940.08|940.3|937.9|0
1652102880000|2022-05-09 13:28:00|940.05|937.65|940.18|937.78|940.3|937.9|940.05|937.65|0
1652102890000|2022-05-09 13:28:10|940.3|937.9|940.78|938.38|941.02|938.62|940.3|937.9|0
1652102900000|2022-05-09 13:28:20|940.29|937.89|941.26|938.86|941.26|938.86|940.29|937.89|0
1652102910000|2022-05-09 13:28:30|941.51|939.11|941.26|938.86|941.51|939.11|941.26|938.86|0
1652102920000|2022-05-09 13:28:40|941.51|939.11|943.45|941.05|943.45|941.05|941.51|939.11|0
1652102930000|2022-05-09 13:28:50|943.69|941.29|943.69|941.29|943.69|941.29|942.96|940.56|0
1652102940000|2022-05-09 13:29:00|944.17|941.77|944.42|942.02|944.42|942.02|943.93|941.53|0
1652102950000|2022-05-09 13:29:10|943.69|941.29|943.57|941.17|943.82|941.42|943.57|941.17|0
1652102960000|2022-05-09 13:29:20|943.93|941.53|943.69|941.29|943.93|941.53|943.57|941.17|0
1652102970000|2022-05-09 13:29:30|944.42|942.02|944.79|942.39|944.79|942.39|944.42|942.02|0
1652102980000|2022-05-09 13:29:40|945.03|942.63|945.14|942.74|945.63|943.23|945.03|942.63|0
1652102990000|2022-05-09 13:29:50|944.3|941.9|946.11|943.71|946.11|943.71|944.3|941.9|0
1652103000000|2022-05-09 13:30:00|945.27|942.87|945.87|943.47|946.36|943.96|945.27|942.87|0
1652103010000|2022-05-09 13:30:10|945.14|942.74|945.63|943.23|945.63|943.23|944.66|942.26|0
1652103020000|2022-05-09 13:30:20|946.84|944.44|947.57|945.17|948.67|946.27|946.84|944.44|0
1652103030000|2022-05-09 13:30:30|947.33|944.93|945.39|942.99|947.33|944.93|944.42|942.02|0
1652103040000|2022-05-09 13:30:40|944.9|942.5|944.9|942.5|944.9|942.5|944.9|942.5|0
1652103050000|2022-05-09 13:30:50|946.36|943.96|944.42|942.02|946.36|943.96|944.17|941.77|0
1652103060000|2022-05-09 13:31:00|944.17|941.77|941.99|939.59|944.17|941.77|941.99|939.59|0
1652103070000|2022-05-09 13:31:10|942.48|940.08|942.48|940.08|942.48|940.08|941.75|939.35|0
1652103080000|2022-05-09 13:31:20|941.51|939.11|943.69|941.29|943.69|941.29|941.51|939.11|0
1652103090000|2022-05-09 13:31:30|942.96|940.56|943.93|941.53|945.39|942.99|942.96|940.56|0
1652103100000|2022-05-09 13:31:40|944.42|942.02|945.27|942.87|945.27|942.87|943.45|941.05|0
1652103110000|2022-05-09 13:31:50|944.9|942.5|944.17|941.77|944.9|942.5|942.72|940.32|0
1652103120000|2022-05-09 13:32:00|944.42|942.02|940.54|938.14|944.42|942.02|940.54|938.14|0
1652103130000|2022-05-09 13:32:10|942.23|939.83|941.15|938.75|942.23|939.83|940.78|938.38|0
1652103140000|2022-05-09 13:32:20|942.36|939.96|943.93|941.53|943.93|941.53|941.26|938.86|0
1652103150000|2022-05-09 13:32:30|945.39|942.99|949.88|947.48|949.88|947.48|945.39|942.99|0
1652103160000|2022-05-09 13:32:40|950.73|948.33|950.24|947.84|950.97|948.57|949.03|946.63|0
1652103170000|2022-05-09 13:32:50|950|947.6|951.21|948.81|951.21|948.81|950|947.6|0
1652103180000|2022-05-09 13:33:00|952.18|949.78|954.37|951.97|954.61|952.21|952.18|949.78|0
1652103190000|2022-05-09 13:33:10|955.1|952.7|954.98|952.58|955.58|953.18|954.98|952.58|0
1652103200000|2022-05-09 13:33:20|955.58|953.18|953.4|951|955.58|953.18|950.73|948.33|0
1652103210000|2022-05-09 13:33:30|950.97|948.57|950.97|948.57|951.45|949.05|950.24|947.84|0
1652103220000|2022-05-09 13:33:40|952.91|950.51|953.64|951.24|953.64|951.24|952.91|950.51|0
1652103230000|2022-05-09 13:33:50|953.88|951.48|953.15|950.75|954.01|951.61|953.15|950.75|0
1652103240000|2022-05-09 13:34:00|952.43|950.03|953.88|951.48|953.88|951.48|952.18|949.78|0
1652103250000|2022-05-09 13:34:10|954.85|952.45|953.88|951.48|954.85|952.45|953.64|951.24|0
1652103260000|2022-05-09 13:34:20|953.77|951.37|953.15|950.75|953.88|951.48|953.15|950.75|0
1652103270000|2022-05-09 13:34:30|951.21|948.81|954.13|951.73|954.37|951.97|951.21|948.81|0
1652103280000|2022-05-09 13:34:40|951.21|948.81|949.75|947.35|951.21|948.81|949.75|947.35|0
1652103290000|2022-05-09 13:34:50|950.48|948.08|947.33|944.93|951.94|949.54|947.33|944.93|0
1652103300000|2022-05-09 13:35:00|944.17|941.77|944.17|941.77|944.17|941.77|943.69|941.29|0
1652103310000|2022-05-09 13:35:10|944.9|942.5|943.69|941.29|944.9|942.5|943.69|941.29|0
1652103320000|2022-05-09 13:35:20|945.39|942.99|944.66|942.26|945.63|943.23|944.66|942.26|0
1652103330000|2022-05-09 13:35:30|946.36|943.96|944.78|942.38|946.6|944.2|944.78|942.38|0
1652103340000|2022-05-09 13:35:40|945.63|943.23|944.42|942.02|945.63|943.23|944.42|942.02|0
1652103350000|2022-05-09 13:35:50|944.06|941.66|945.63|943.23|945.63|943.23|943.69|941.29|0
1652103360000|2022-05-09 13:36:00|944.42|942.02|947.81|945.41|947.81|945.41|944.42|942.02|0
1652103370000|2022-05-09 13:36:10|947.08|944.68|946.6|944.2|947.57|945.17|946.6|944.2|0
1652103380000|2022-05-09 13:36:20|945.14|942.74|944.42|942.02|945.14|942.74|944.42|942.02|0
1652103390000|2022-05-09 13:36:30|943.69|941.29|943.93|941.53|944.3|941.9|943.69|941.29|0
1652103400000|2022-05-09 13:36:40|943.2|940.8|942.48|940.08|944.17|941.77|942.48|940.08|0
1652103410000|2022-05-09 13:36:50|942.72|940.32|943.2|940.8|943.2|940.8|942.48|940.08|0
1652103420000|2022-05-09 13:37:00|944.66|942.26|946.6|944.2|947.08|944.68|944.66|942.26|0
1652103430000|2022-05-09 13:37:10|946.84|944.44|950.73|948.33|951.45|949.05|946.84|944.44|0
1652103440000|2022-05-09 13:37:20|948.67|946.27|949.75|947.35|949.75|947.35|948.67|946.27|0
1652103450000|2022-05-09 13:37:30|951.45|949.05|950.73|948.33|951.7|949.3|950.73|948.33|0
1652103460000|2022-05-09 13:37:40|948.06|945.66|949.51|947.11|949.51|947.11|947.33|944.93|0
1652103470000|2022-05-09 13:37:50|949.88|947.48|948.78|946.38|950.24|947.84|948.78|946.38|0
1652103480000|2022-05-09 13:38:00|950.24|947.84|949.51|947.11|950.24|947.84|949.27|946.87|0
1652103490000|2022-05-09 13:38:10|948.3|945.9|947.57|945.17|948.3|945.9|947.57|945.17|0
1652103500000|2022-05-09 13:38:20|946.6|944.2|944.78|942.38|946.6|944.2|944.78|942.38|0
1652103510000|2022-05-09 13:38:30|942.84|940.44|940.54|938.14|942.84|940.44|940.54|938.14|0
1652103520000|2022-05-09 13:38:40|941.99|939.59|938.84|936.44|941.99|939.59|938.84|936.44|0
1652103530000|2022-05-09 13:38:50|939.81|937.41|938.36|935.96|939.81|937.41|938.36|935.96|0
1652103540000|2022-05-09 13:39:00|937.87|935.47|934|931.6|938.36|935.96|934|931.6|0
1652103550000|2022-05-09 13:39:10|934.36|931.96|934.24|931.84|934.96|932.56|933.51|931.11|0
1652103560000|2022-05-09 13:39:20|935.45|933.05|934.96|932.56|935.45|933.05|934.24|931.84|0
1652103570000|2022-05-09 13:39:30|935.93|933.53|936.42|934.02|937.63|935.23|935.93|933.53|0
1652103580000|2022-05-09 13:39:40|937.39|934.99|938.11|935.71|938.6|936.2|937.39|934.99|0
1652103590000|2022-05-09 13:39:50|939.57|937.17|941.26|938.86|941.99|939.59|939.57|937.17|0
1652103600000|2022-05-09 13:40:00|939.81|937.41|940.78|938.38|940.78|938.38|939.81|937.41|0
1652103610000|2022-05-09 13:40:10|943.57|941.17|948.06|945.66|949.51|947.11|943.57|941.17|0
1652103620000|2022-05-09 13:40:20|948.91|946.51|948.3|945.9|948.91|946.51|948.06|945.66|0
1652103630000|2022-05-09 13:40:30|949.75|947.35|947.08|944.68|952.18|949.78|947.08|944.68|0
1652103640000|2022-05-09 13:40:40|947.57|945.17|946.36|943.96|947.57|945.17|946|943.6|0
1652103650000|2022-05-09 13:40:50|941.51|939.11|940.78|938.38|941.51|939.11|938.84|936.44|0
1652103660000|2022-05-09 13:41:00|941.63|939.23|939.08|936.68|941.99|939.59|939.08|936.68|0
1652103670000|2022-05-09 13:41:10|940.54|938.14|943.69|941.29|943.69|941.29|940.29|937.89|0
1652103680000|2022-05-09 13:41:20|943.93|941.53|945.14|942.74|945.14|942.74|943.93|941.53|0
1652103690000|2022-05-09 13:41:30|945.63|943.23|944.9|942.5|945.63|943.23|944.9|942.5|0
1652103700000|2022-05-09 13:41:40|943.2|940.8|944.3|941.9|944.9|942.5|943.2|940.8|0
1652103710000|2022-05-09 13:41:50|943.57|941.17|941.87|939.47|943.57|941.17|941.26|938.86|0
1652103720000|2022-05-09 13:42:00|942.72|940.32|944.42|942.02|944.42|942.02|942.72|940.32|0
1652103730000|2022-05-09 13:42:10|944.17|941.77|946.36|943.96|947.08|944.68|944.17|941.77|0
1652103740000|2022-05-09 13:42:20|946.11|943.71|945.63|943.23|946.24|943.84|945.63|943.23|0
1652103750000|2022-05-09 13:42:30|946.11|943.71|945.63|943.23|946.11|943.71|945.63|943.23|0
1652103760000|2022-05-09 13:42:40|943.93|941.53|943.69|941.29|944.42|942.02|943.69|941.29|0
1652103770000|2022-05-09 13:42:50|945.27|942.87|946.11|943.71|946.36|943.96|945.27|942.87|0
1652103780000|2022-05-09 13:43:00|946.84|944.44|946.36|943.96|947.08|944.68|946.36|943.96|0
1652103790000|2022-05-09 13:43:10|947.33|944.93|939.08|936.68|947.33|944.93|939.08|936.68|0
1652103800000|2022-05-09 13:43:20|940.05|937.65|943.2|940.8|943.2|940.8|940.05|937.65|0
1652103810000|2022-05-09 13:43:30|944.17|941.77|945.87|943.47|946.73|944.33|944.17|941.77|0
1652103820000|2022-05-09 13:43:40|945.14|942.74|944.17|941.77|945.14|942.74|944.17|941.77|0
1652103830000|2022-05-09 13:43:50|944.42|942.02|946.84|944.44|946.84|944.44|944.42|942.02|0
1652103840000|2022-05-09 13:44:00|948.78|946.38|946.84|944.44|948.78|946.38|946.84|944.44|0
1652103850000|2022-05-09 13:44:10|949.03|946.63|947.45|945.05|949.03|946.63|947.08|944.68|0
1652103860000|2022-05-09 13:44:20|945.51|943.11|946.48|944.08|946.48|944.08|945.51|943.11|0
1652103870000|2022-05-09 13:44:30|942.36|939.96|940.9|938.5|943.33|940.93|940.9|938.5|0
1652103880000|2022-05-09 13:44:40|942.23|939.83|943.93|941.53|944.9|942.5|942.23|939.83|0
1652103890000|2022-05-09 13:44:50|943.57|941.17|943.2|940.8|943.69|941.29|943.2|940.8|0
1652103900000|2022-05-09 13:45:00|942.36|939.96|946.11|943.71|947.81|945.41|942.36|939.96|0
1652103910000|2022-05-09 13:45:10|946.84|944.44|947.81|945.41|947.81|945.41|946.11|943.71|0
1652103920000|2022-05-09 13:45:20|948.78|946.38|950.72|948.32|950.72|948.32|948.78|946.38|0
1652103930000|2022-05-09 13:45:30|952.18|949.78|953.28|950.88|953.28|950.88|951.58|949.18|0
1652103940000|2022-05-09 13:45:40|952.67|950.27|953.04|950.64|953.4|951|952.42|950.02|0
1652103950000|2022-05-09 13:45:50|953.88|951.48|951.94|949.54|953.88|951.48|949.75|947.35|0
1652103960000|2022-05-09 13:46:00|951.45|949.05|953.15|950.75|953.15|950.75|951.45|949.05|0
1652103970000|2022-05-09 13:46:10|953.88|951.48|957.65|955.25|957.65|955.25|953.88|951.48|0
1652103980000|2022-05-09 13:46:20|957.53|955.13|958.38|955.98|958.38|955.98|957.53|955.13|0
1652103990000|2022-05-09 13:46:30|958.74|956.34|960.33|957.93|960.33|957.93|958.74|956.34|0
1652104000000|2022-05-09 13:46:40|959.47|957.07|960.93|958.53|960.93|958.53|959.47|957.07|0
1652104010000|2022-05-09 13:46:50|960.69|958.29|961.17|958.77|961.17|958.77|959.71|957.31|0
1652104020000|2022-05-09 13:47:00|960.44|958.04|958.99|956.59|960.57|958.17|958.99|956.59|0
1652104030000|2022-05-09 13:47:10|958.87|956.47|961.06|958.66|961.06|958.66|958.87|956.47|0
1652104040000|2022-05-09 13:47:20|960.93|958.53|960.44|958.04|960.93|958.53|960.44|958.04|0
1652104050000|2022-05-09 13:47:30|960.93|958.53|960.69|958.29|960.93|958.53|960.2|957.8|0
1652104060000|2022-05-09 13:47:40|959.71|957.31|959.6|957.2|959.71|957.31|958.14|955.74|0
1652104070000|2022-05-09 13:47:50|958.26|955.86|958.01|955.61|958.74|956.34|958.01|955.61|0
1652104080000|2022-05-09 13:48:00|958.74|956.34|961.17|958.77|961.17|958.77|958.74|956.34|0
1652104090000|2022-05-09 13:48:10|960.69|958.29|963.61|961.21|963.98|961.58|960.69|958.29|0
1652104100000|2022-05-09 13:48:20|963.12|960.72|961.9|959.5|963.12|960.72|961.66|959.26|0
1652104110000|2022-05-09 13:48:30|961.17|958.77|961.9|959.5|961.9|959.5|961.06|958.66|0
1652104120000|2022-05-09 13:48:40|961.66|959.26|962.15|959.75|962.15|959.75|960.69|958.29|0
1652104130000|2022-05-09 13:48:50|961.42|959.02|960.93|958.53|961.42|959.02|960.93|958.53|0
1652104140000|2022-05-09 13:49:00|960.44|958.04|957.77|955.37|961.17|958.77|957.77|955.37|0
1652104150000|2022-05-09 13:49:10|959.96|957.56|959.96|957.56|960.2|957.8|959.96|957.56|0
1652104160000|2022-05-09 13:49:20|960.69|958.29|960.93|958.53|960.93|958.53|959.96|957.56|0
1652104170000|2022-05-09 13:49:30|960.2|957.8|959.47|957.07|961.17|958.77|959.47|957.07|0
1652104180000|2022-05-09 13:49:40|958.74|956.34|960.2|957.8|960.2|957.8|958.74|956.34|0
1652104190000|2022-05-09 13:49:50|960.57|958.17|957.53|955.13|960.57|958.17|957.53|955.13|0
1652104200000|2022-05-09 13:50:00|956.8|954.4|960.69|958.29|960.69|958.29|956.8|954.4|0
1652104210000|2022-05-09 13:50:10|958.5|956.1|957.28|954.88|958.5|956.1|957.28|954.88|0
1652104220000|2022-05-09 13:50:20|958.26|955.86|957.77|955.37|958.26|955.86|957.77|955.37|0
1652104230000|2022-05-09 13:50:30|958.5|956.1|958.5|956.1|958.5|956.1|957.77|955.37|0
1652104240000|2022-05-09 13:50:40|959.47|957.07|958.26|955.86|959.47|957.07|958.26|955.86|0
1652104250000|2022-05-09 13:50:50|958.98|956.58|958.26|955.86|958.98|956.58|958.01|955.61|0
1652104260000|2022-05-09 13:51:00|959.23|956.83|958.87|956.47|960.44|958.04|958.87|956.47|0
1652104270000|2022-05-09 13:51:10|959.71|957.31|957.77|955.37|959.71|957.31|957.17|954.77|0
1652104280000|2022-05-09 13:51:20|958.14|955.74|957.28|954.88|958.14|955.74|956.8|954.4|0
1652104290000|2022-05-09 13:51:30|958.26|955.86|954.37|951.97|958.26|955.86|954.37|951.97|0
1652104300000|2022-05-09 13:51:40|953.15|950.75|948.54|946.14|953.15|950.75|947.45|945.05|0
1652104310000|2022-05-09 13:51:50|948.78|946.38|947.08|944.68|948.78|946.38|947.08|944.68|0
1652104320000|2022-05-09 13:52:00|947.7|945.3|949.64|947.24|949.64|947.24|947.7|945.3|0
1652104330000|2022-05-09 13:52:10|949.03|946.63|950|947.6|950|947.6|949.03|946.63|0
1652104340000|2022-05-09 13:52:20|949.64|947.24|950|947.6|950.72|948.32|948.78|946.38|0
1652104350000|2022-05-09 13:52:30|947.81|945.41|948.05|945.65|948.54|946.14|947.08|944.68|0
1652104360000|2022-05-09 13:52:40|947.21|944.81|948.05|945.65|948.05|945.65|947.21|944.81|0
1652104370000|2022-05-09 13:52:50|948.78|946.38|947.21|944.81|949.27|946.87|947.21|944.81|0
1652104380000|2022-05-09 13:53:00|946.6|944.2|949.02|946.62|949.02|946.62|946.36|943.96|0
1652104390000|2022-05-09 13:53:10|949.51|947.11|947.08|944.68|949.51|947.11|947.08|944.68|0
1652104400000|2022-05-09 13:53:20|946.6|944.2|943.2|940.8|946.6|944.2|943.2|940.8|0
1652104410000|2022-05-09 13:53:30|942.72|940.32|941.02|938.62|942.72|940.32|941.02|938.62|0
1652104420000|2022-05-09 13:53:40|942.23|939.83|940.05|937.65|942.23|939.83|940.05|937.65|0
1652104430000|2022-05-09 13:53:50|938.35|935.95|938.11|935.71|938.6|936.2|937.51|935.11|0
1652104440000|2022-05-09 13:54:00|938.84|936.44|941.75|939.35|941.75|939.35|937.87|935.47|0
1652104450000|2022-05-09 13:54:10|941.99|939.59|941.26|938.86|942.47|940.07|941.15|938.75|0
1652104460000|2022-05-09 13:54:20|941.39|938.99|939.81|937.41|941.39|938.99|938.6|936.2|0
1652104470000|2022-05-09 13:54:30|939.32|936.92|939.08|936.68|939.57|937.17|939.08|936.68|0
1652104480000|2022-05-09 13:54:40|939.32|936.92|940.9|938.5|940.9|938.5|939.32|936.92|0
1652104490000|2022-05-09 13:54:50|941.15|938.75|939.08|936.68|941.26|938.86|939.08|936.68|0
1652104500000|2022-05-09 13:55:00|939.57|937.17|939.32|936.92|939.81|937.41|939.32|936.92|0
1652104510000|2022-05-09 13:55:10|940.05|937.65|939.57|937.17|940.05|937.65|939.32|936.92|0
1652104520000|2022-05-09 13:55:20|939.97|937.57|941.18|938.78|941.18|938.78|939.97|937.57|0
1652104530000|2022-05-09 13:55:30|940.09|937.69|942.28|939.88|942.88|940.48|940.09|937.69|0
1652104540000|2022-05-09 13:55:40|943.12|940.72|945.81|943.41|945.81|943.41|943.12|940.72|0
1652104550000|2022-05-09 13:55:50|946.54|944.14|946.54|944.14|946.54|944.14|945.57|943.17|0
1652104560000|2022-05-09 13:56:00|946.18|943.78|944.6|942.2|946.18|943.78|944.6|942.2|0
1652104570000|2022-05-09 13:56:10|946.18|943.78|944.11|941.71|946.18|943.78|944.11|941.71|0
1652104580000|2022-05-09 13:56:20|944.84|942.44|945.81|943.41|945.81|943.41|944.84|942.44|0
1652104590000|2022-05-09 13:56:30|945.57|943.17|947.26|944.86|947.26|944.86|945.57|943.17|0
1652104600000|2022-05-09 13:56:40|946.29|943.89|947.02|944.62|947.51|945.11|946.05|943.65|0
1652104610000|2022-05-09 13:56:50|946.29|943.89|948.12|945.72|948.23|945.83|946.29|943.89|0
1652104620000|2022-05-09 13:57:00|947.02|944.62|949.45|947.05|949.45|947.05|947.02|944.62|0
1652104630000|2022-05-09 13:57:10|947.99|945.59|949.2|946.8|949.2|946.8|947.99|945.59|0
1652104640000|2022-05-09 13:57:20|948.96|946.56|946.66|944.26|948.96|946.56|946.66|944.26|0
1652104650000|2022-05-09 13:57:30|948.48|946.08|949.93|947.53|949.93|947.53|948.48|946.08|0
1652104660000|2022-05-09 13:57:40|949.81|947.41|951.27|948.87|951.27|948.87|949.81|947.41|0
1652104670000|2022-05-09 13:57:50|951.03|948.63|950.9|948.5|951.87|949.47|950.9|948.5|0
1652104680000|2022-05-09 13:58:00|948.72|946.32|949.93|947.53|949.93|947.53|948.72|946.32|0
1652104690000|2022-05-09 13:58:10|948.23|945.83|946.54|944.14|948.23|945.83|946.54|944.14|0
1652104700000|2022-05-09 13:58:20|947.26|944.86|947.51|945.11|947.51|945.11|946.54|944.14|0
1652104710000|2022-05-09 13:58:30|947.75|945.35|947.02|944.62|947.75|945.35|947.02|944.62|0
1652104720000|2022-05-09 13:58:40|942.17|939.77|943.39|940.99|943.39|940.99|941.33|938.93|0
1652104730000|2022-05-09 13:58:50|945.08|942.68|944.72|942.32|945.57|943.17|944.6|942.2|0
1652104740000|2022-05-09 13:59:00|944.35|941.95|947.02|944.62|947.51|945.11|944.35|941.95|0
1652104750000|2022-05-09 13:59:10|947.75|945.35|947.75|945.35|947.75|945.35|947.75|945.35|0
1652104760000|2022-05-09 13:59:20|947.99|945.59|948.72|946.32|948.96|946.56|947.75|945.35|0
1652104770000|2022-05-09 13:59:30|948.96|946.56|948.48|946.08|948.96|946.56|948.48|946.08|0
1652104780000|2022-05-09 13:59:40|948.96|946.56|948.23|945.83|948.96|946.56|946.78|944.38|0
1652104790000|2022-05-09 13:59:50|948.84|946.44|947.51|945.11|948.84|946.44|947.51|945.11|0
1652104800000|2022-05-09 14:00:00|948.72|946.32|951.27|948.87|951.27|948.87|948.72|946.32|0
1652104810000|2022-05-09 14:00:10|951.87|949.47|953.33|950.93|953.33|950.93|951.87|949.47|0
1652104820000|2022-05-09 14:00:20|955.15|952.75|955.88|953.48|956|953.6|955.15|952.75|0
1652104830000|2022-05-09 14:00:30|956|953.6|954.78|952.38|956|953.6|954.78|952.38|0
1652104840000|2022-05-09 14:00:40|954.3|951.9|954.91|952.51|955.51|953.11|954.3|951.9|0
1652104850000|2022-05-09 14:00:50|955.27|952.87|956.48|954.08|956.48|954.08|955.27|952.87|0
1652104860000|2022-05-09 14:01:00|957.82|955.42|957.45|955.05|958.18|955.78|957.21|954.81|0
1652104870000|2022-05-09 14:01:10|955.51|953.11|954.3|951.9|955.51|953.11|953.57|951.17|0
1652104880000|2022-05-09 14:01:20|955.03|952.63|956.24|953.84|956.24|953.84|954.54|952.14|0
1652104890000|2022-05-09 14:01:30|954.18|951.78|947.39|944.99|954.18|951.78|947.39|944.99|0
1652104900000|2022-05-09 14:01:40|948.23|945.83|950.17|947.77|950.17|947.77|948.23|945.83|0
1652104910000|2022-05-09 14:01:50|952.84|950.44|950.9|948.5|952.84|950.44|950.9|948.5|0
1652104920000|2022-05-09 14:02:00|948.84|946.44|948.48|946.08|948.84|946.44|943.87|941.47|0
1652104930000|2022-05-09 14:02:10|948.96|946.56|948.72|946.32|949.57|947.17|948.72|946.32|0
1652104940000|2022-05-09 14:02:20|950.66|948.26|949.2|946.8|950.66|948.26|949.2|946.8|0
1652104950000|2022-05-09 14:02:30|951.39|948.99|952.84|950.44|952.84|950.44|951.39|948.99|0
1652104960000|2022-05-09 14:02:40|951.39|948.99|949.93|947.53|951.87|949.47|949.93|947.53|0
1652104970000|2022-05-09 14:02:50|949.81|947.41|947.02|944.62|949.81|947.41|947.02|944.62|0
1652104980000|2022-05-09 14:03:00|945.21|942.81|945.57|943.17|945.81|943.41|945.21|942.81|0
1652104990000|2022-05-09 14:03:10|948.23|945.83|949.33|946.93|949.33|946.93|948.23|945.83|0
1652105000000|2022-05-09 14:03:20|950.06|947.66|947.51|945.11|950.06|947.66|947.51|945.11|0
1652105010000|2022-05-09 14:03:30|946.54|944.14|945.57|943.17|946.54|944.14|945.57|943.17|0
1652105020000|2022-05-09 14:03:40|945.45|943.05|945.57|943.17|945.57|943.17|944.24|941.84|0
1652105030000|2022-05-09 14:03:50|946.78|944.38|944.6|942.2|946.78|944.38|944.6|942.2|0
1652105040000|2022-05-09 14:04:00|945.32|942.92|943.87|941.47|945.57|943.17|943.87|941.47|0
1652105050000|2022-05-09 14:04:10|944.6|942.2|947.63|945.23|947.63|945.23|944.6|942.2|0
1652105060000|2022-05-09 14:04:20|947.75|945.35|949.93|947.53|949.93|947.53|947.15|944.75|0
1652105070000|2022-05-09 14:04:30|950.42|948.02|951.14|948.74|951.14|948.74|950.42|948.02|0
1652105080000|2022-05-09 14:04:40|952.6|950.2|951.87|949.47|952.6|950.2|951.87|949.47|0
1652105090000|2022-05-09 14:04:50|954.3|951.9|952.84|950.44|954.67|952.27|952.84|950.44|0
1652105100000|2022-05-09 14:05:00|953.08|950.68|951.14|948.74|953.08|950.68|950.42|948.02|0
1652105110000|2022-05-09 14:05:10|951.63|949.23|949.93|947.53|951.63|949.23|949.93|947.53|0
1652105120000|2022-05-09 14:05:20|950.42|948.02|951.39|948.99|951.39|948.99|950.42|948.02|0
1652105130000|2022-05-09 14:05:30|951.87|949.47|950.66|948.26|951.87|949.47|950.66|948.26|0
1652105140000|2022-05-09 14:05:40|951.14|948.74|950.9|948.5|951.14|948.74|950.42|948.02|0
1652105150000|2022-05-09 14:05:50|951.39|948.99|949.69|947.29|951.63|949.23|949.69|947.29|0
1652105160000|2022-05-09 14:06:00|950.66|948.26|952.6|950.2|952.6|950.2|950.66|948.26|0
1652105170000|2022-05-09 14:06:10|953.81|951.41|952.84|950.44|953.94|951.54|952.84|950.44|0
1652105180000|2022-05-09 14:06:20|954.54|952.14|954.78|952.38|955.51|953.11|954.54|952.14|0
1652105190000|2022-05-09 14:06:30|953.57|951.17|954.54|952.14|954.78|952.38|953.57|951.17|0
1652105200000|2022-05-09 14:06:40|955.75|953.35|953.57|951.17|955.75|953.35|953.57|951.17|0
1652105210000|2022-05-09 14:06:50|954.05|951.65|955.27|952.87|955.27|952.87|954.05|951.65|0
1652105220000|2022-05-09 14:07:00|955.15|952.75|955.15|952.75|955.51|953.11|955.15|952.75|0
1652105230000|2022-05-09 14:07:10|955.51|953.11|956.24|953.84|956.73|954.33|955.51|953.11|0
1652105240000|2022-05-09 14:07:20|957.45|955.05|957.45|955.05|957.45|955.05|956.97|954.57|0
1652105250000|2022-05-09 14:07:30|956.24|953.84|957.7|955.3|957.7|955.3|956.24|953.84|0
1652105260000|2022-05-09 14:07:40|958.43|956.03|958.55|956.15|958.55|956.15|958.43|956.03|0
1652105270000|2022-05-09 14:07:50|958.91|956.51|960.37|957.97|960.37|957.97|958.91|956.51|0
1652105280000|2022-05-09 14:08:00|960.61|958.21|960.37|957.97|960.61|958.21|960.13|957.73|0
1652105290000|2022-05-09 14:08:10|960.25|957.85|959.64|957.24|960.85|958.45|959.64|957.24|0
1652105300000|2022-05-09 14:08:20|958.43|956.03|959.88|957.48|959.88|957.48|958.43|956.03|0
1652105310000|2022-05-09 14:08:30|960.61|958.21|960.85|958.45|960.85|958.45|960.61|958.21|0
1652105320000|2022-05-09 14:08:40|961.34|958.94|962.31|959.91|963.04|960.64|961.34|958.94|0
1652105330000|2022-05-09 14:08:50|963.28|960.88|963.04|960.64|963.28|960.88|963.04|960.64|0
1652105340000|2022-05-09 14:09:00|963.28|960.88|964.5|962.1|964.74|962.34|963.28|960.88|0
1652105350000|2022-05-09 14:09:10|964.01|961.61|965.96|963.56|965.96|963.56|964.01|961.61|0
1652105360000|2022-05-09 14:09:20|966.93|964.53|965.47|963.07|966.93|964.53|965.47|963.07|0
1652105370000|2022-05-09 14:09:30|965.72|963.32|966.69|964.29|966.69|964.29|965.72|963.32|0
1652105380000|2022-05-09 14:09:40|965.72|963.32|966.45|964.05|966.45|964.05|965.72|963.32|0
1652105390000|2022-05-09 14:09:50|966.69|964.29|967.18|964.78|967.18|964.78|966.69|964.29|0
1652105400000|2022-05-09 14:10:00|966.45|964.05|963.77|961.37|966.45|964.05|963.77|961.37|0
1652105410000|2022-05-09 14:10:10|963.9|961.5|964.74|962.34|964.74|962.34|963.9|961.5|0
1652105420000|2022-05-09 14:10:20|964.38|961.98|962.8|960.4|964.38|961.98|962.8|960.4|0
1652105430000|2022-05-09 14:10:30|961.34|958.94|961.1|958.7|961.34|958.94|960.37|957.97|0
1652105440000|2022-05-09 14:10:40|961.34|958.94|959.88|957.48|961.34|958.94|959.64|957.24|0
1652105450000|2022-05-09 14:10:50|960.61|958.21|960.85|958.45|961.33|958.93|960.61|958.21|0
1652105460000|2022-05-09 14:11:00|961.58|959.18|960.77|958.37|962.06|959.66|960.77|958.37|0
1652105470000|2022-05-09 14:11:10|958.34|955.94|959.31|956.91|959.31|956.91|958.34|955.94|0
1652105480000|2022-05-09 14:11:20|958.47|956.07|957.86|955.46|958.59|956.19|957.86|955.46|0
1652105490000|2022-05-09 14:11:30|959.31|956.91|959.2|956.8|959.56|957.16|959.2|956.8|0
1652105500000|2022-05-09 14:11:40|959.07|956.67|959.8|957.4|959.8|957.4|959.07|956.67|0
1652105510000|2022-05-09 14:11:50|959.44|957.04|959.31|956.91|959.44|957.04|958.34|955.94|0
1652105520000|2022-05-09 14:12:00|959.8|957.4|961.01|958.61|961.01|958.61|959.8|957.4|0
1652105530000|2022-05-09 14:12:10|960.53|958.13|961.5|959.1|961.5|959.1|960.53|958.13|0
1652105540000|2022-05-09 14:12:20|958.59|956.19|959.31|956.91|959.31|956.91|958.59|956.19|0
1652105550000|2022-05-09 14:12:30|959.07|956.67|961.01|958.61|961.25|958.85|959.07|956.67|0
1652105560000|2022-05-09 14:12:40|961.5|959.1|959.31|956.91|961.5|959.1|959.31|956.91|0
1652105570000|2022-05-09 14:12:50|956.89|954.49|955.19|952.79|956.89|954.49|954.71|952.31|0
1652105580000|2022-05-09 14:13:00|955.44|953.04|955.92|953.52|955.92|953.52|955.44|953.04|0
1652105590000|2022-05-09 14:13:10|954.95|952.55|951.08|948.68|954.95|952.55|950.23|947.83|0
1652105600000|2022-05-09 14:13:20|950.59|948.19|949.62|947.22|950.72|948.32|949.38|946.98|0
1652105610000|2022-05-09 14:13:30|950.11|947.71|952.04|949.64|952.04|949.64|950.11|947.71|0
1652105620000|2022-05-09 14:13:40|951.8|949.4|953.98|951.58|953.98|951.58|951.8|949.4|0
1652105630000|2022-05-09 14:13:50|953.01|950.61|953.38|950.98|953.38|950.98|952.04|949.64|0
1652105640000|2022-05-09 14:14:00|953.87|951.47|952.53|950.13|953.87|951.47|952.29|949.89|0
1652105650000|2022-05-09 14:14:10|952.77|950.37|951.08|948.68|952.77|950.37|951.08|948.68|0
1652105660000|2022-05-09 14:14:20|952.04|949.64|951.8|949.4|952.53|950.13|951.8|949.4|0
1652105670000|2022-05-09 14:14:30|951.32|948.92|951.32|948.92|951.32|948.92|951.08|948.68|0
1652105680000|2022-05-09 14:14:40|951.44|949.04|952.29|949.89|952.53|950.13|951.44|949.04|0
1652105690000|2022-05-09 14:14:50|952.53|950.13|953.74|951.34|953.74|951.34|952.53|950.13|0
1652105700000|2022-05-09 14:15:00|954.71|952.31|953.26|950.86|955.19|952.79|953.26|950.86|0
1652105710000|2022-05-09 14:15:10|953.01|950.61|952.04|949.64|953.01|950.61|951.56|949.16|0
1652105720000|2022-05-09 14:15:20|952.53|950.13|954.71|952.31|954.71|952.31|952.53|950.13|0
1652105730000|2022-05-09 14:15:30|955.56|953.16|956.89|954.49|958.1|955.7|955.56|953.16|0
1652105740000|2022-05-09 14:15:40|956.65|954.25|956.16|953.76|956.65|954.25|956.16|953.76|0
1652105750000|2022-05-09 14:15:50|955.92|953.52|954.22|951.82|955.92|953.52|952.29|949.89|0
1652105760000|2022-05-09 14:16:00|955.19|952.79|953.01|950.61|955.56|953.16|953.01|950.61|0
1652105770000|2022-05-09 14:16:10|952.9|950.5|949.87|947.47|952.9|950.5|949.38|946.98|0
1652105780000|2022-05-09 14:16:20|949.99|947.59|951.32|948.92|951.32|948.92|949.99|947.59|0
1652105790000|2022-05-09 14:16:30|951.8|949.4|954.71|952.31|954.71|952.31|951.8|949.4|0
1652105800000|2022-05-09 14:16:40|955.44|953.04|954.47|952.07|955.44|953.04|953.98|951.58|0
1652105810000|2022-05-09 14:16:50|953.01|950.61|953.01|950.61|953.25|950.85|952.77|950.37|0
1652105820000|2022-05-09 14:17:00|952.04|949.64|953.5|951.1|953.5|951.1|952.04|949.64|0
1652105830000|2022-05-09 14:17:10|953.25|950.85|952.29|949.89|953.25|950.85|952.17|949.77|0
1652105840000|2022-05-09 14:17:20|951.8|949.4|953.98|951.58|953.98|951.58|951.8|949.4|0
1652105850000|2022-05-09 14:17:30|954.95|952.55|954.71|952.31|954.95|952.55|954.71|952.31|0
1652105860000|2022-05-09 14:17:40|954.95|952.55|956.16|953.76|956.4|954|954.95|952.55|0
1652105870000|2022-05-09 14:17:50|955.68|953.28|957.13|954.73|957.13|954.73|955.68|953.28|0
1652105880000|2022-05-09 14:18:00|957.62|955.22|959.56|957.16|959.56|957.16|957.62|955.22|0
1652105890000|2022-05-09 14:18:10|959.31|956.91|961.01|958.61|961.01|958.61|959.31|956.91|0
1652105900000|2022-05-09 14:18:20|960.65|958.25|960.04|957.64|960.77|958.37|960.04|957.64|0
1652105910000|2022-05-09 14:18:30|959.31|956.91|959.56|957.16|959.56|957.16|959.31|956.91|0
1652105920000|2022-05-09 14:18:40|960.04|957.64|959.44|957.04|960.53|958.13|959.44|957.04|0
1652105930000|2022-05-09 14:18:50|959.56|957.16|958.83|956.43|961.01|958.61|958.83|956.43|0
1652105940000|2022-05-09 14:19:00|959.56|957.16|960.89|958.49|961.01|958.61|959.56|957.16|0
1652105950000|2022-05-09 14:19:10|961.74|959.34|961.01|958.61|961.74|959.34|960.53|958.13|0
1652105960000|2022-05-09 14:19:20|960.77|958.37|958.1|955.7|960.77|958.37|958.1|955.7|0
1652105970000|2022-05-09 14:19:30|959.31|956.91|961.25|958.85|961.98|959.58|959.31|956.91|0
1652105980000|2022-05-09 14:19:40|961.74|959.34|963.08|960.68|963.08|960.68|961.74|959.34|0
1652105990000|2022-05-09 14:19:50|961.98|959.58|960.89|958.49|961.98|959.58|960.77|958.37|0
1652106000000|2022-05-09 14:20:00|961.5|959.1|962.95|960.55|962.95|960.55|961.5|959.1|0
1652106010000|2022-05-09 14:20:10|962.22|959.82|960.28|957.88|962.22|959.82|959.56|957.16|0
1652106020000|2022-05-09 14:20:20|961.62|959.22|962.71|960.31|962.71|960.31|961.62|959.22|0
1652106030000|2022-05-09 14:20:30|962.35|959.95|963.68|961.28|963.68|961.28|962.35|959.95|0
1652106040000|2022-05-09 14:20:40|964.16|961.76|964.16|961.76|964.41|962.01|964.16|961.76|0
1652106050000|2022-05-09 14:20:50|964.53|962.13|963.19|960.79|964.53|962.13|961.5|959.1|0
1652106060000|2022-05-09 14:21:00|961.98|959.58|961.62|959.22|961.98|959.58|961.5|959.1|0
1652106070000|2022-05-09 14:21:10|962.22|959.82|963.19|960.79|963.19|960.79|962.22|959.82|0
1652106080000|2022-05-09 14:21:20|962.47|960.07|961.25|958.85|962.47|960.07|960.77|958.37|0
1652106090000|2022-05-09 14:21:30|959.2|956.8|960.53|958.13|960.53|958.13|959.2|956.8|0
1652106100000|2022-05-09 14:21:40|961.5|959.1|961.25|958.85|961.98|959.58|961.25|958.85|0
1652106110000|2022-05-09 14:21:50|960.77|958.37|960.28|957.88|961.01|958.61|960.04|957.64|0
1652106120000|2022-05-09 14:22:00|958.34|955.94|959.07|956.67|959.56|957.16|958.34|955.94|0
1652106130000|2022-05-09 14:22:10|960.53|958.13|962.71|960.31|962.71|960.31|960.53|958.13|0
1652106140000|2022-05-09 14:22:20|961.74|959.34|963.19|960.79|963.19|960.79|961.74|959.34|0
1652106150000|2022-05-09 14:22:30|963.44|961.04|963.68|961.28|964.41|962.01|963.44|961.04|0
1652106160000|2022-05-09 14:22:40|964.16|961.76|963.44|961.04|964.16|961.76|962.71|960.31|0
1652106170000|2022-05-09 14:22:50|964.41|962.01|965.86|963.46|965.86|963.46|964.41|962.01|0
1652106180000|2022-05-09 14:23:00|966.83|964.43|966.35|963.95|966.83|964.43|966.1|963.7|0
1652106190000|2022-05-09 14:23:10|966.47|964.07|966.1|963.7|966.59|964.19|965.86|963.46|0
1652106200000|2022-05-09 14:23:20|965.86|963.46|966.1|963.7|966.1|963.7|965.86|963.46|0
1652106210000|2022-05-09 14:23:30|966.59|964.19|966.1|963.7|966.59|964.19|966.1|963.7|0
1652106220000|2022-05-09 14:23:40|966.35|963.95|966.35|963.95|966.59|964.19|966.35|963.95|0
1652106230000|2022-05-09 14:23:50|966.59|964.19|966.35|963.95|966.59|964.19|966.35|963.95|0
1652106240000|2022-05-09 14:24:00|965.62|963.22|968.05|965.65|968.05|965.65|965.62|963.22|0
1652106250000|2022-05-09 14:24:10|967.56|965.16|966.83|964.43|967.56|965.16|966.83|964.43|0
1652106260000|2022-05-09 14:24:20|965.86|963.46|967.32|964.92|967.32|964.92|965.86|963.46|0
1652106270000|2022-05-09 14:24:30|967.44|965.04|967.8|965.4|968.05|965.65|967.32|964.92|0
1652106280000|2022-05-09 14:24:40|969.5|967.1|969.5|967.1|969.75|967.35|969.5|967.1|0
1652106290000|2022-05-09 14:24:50|969.99|967.59|970.23|967.83|970.23|967.83|969.99|967.59|0
1652106300000|2022-05-09 14:25:00|971.45|969.05|968.29|965.89|971.45|969.05|968.29|965.89|0
1652106310000|2022-05-09 14:25:10|968.05|965.65|969.75|967.35|969.75|967.35|968.05|965.65|0
1652106320000|2022-05-09 14:25:20|969.6|967.2|969.62|967.22|969.62|967.22|967.92|965.52|0
1652106330000|2022-05-09 14:25:30|968.69|966.29|968.69|966.29|968.69|966.29|968.45|966.05|0
1652106340000|2022-05-09 14:25:40|968.45|966.05|969.18|966.78|969.18|966.78|967.72|965.32|0
1652106350000|2022-05-09 14:25:50|969.42|967.02|968.93|966.53|969.42|967.02|968.45|966.05|0
1652106360000|2022-05-09 14:26:00|966.51|964.11|966.51|964.11|966.75|964.35|966.27|963.87|0
1652106370000|2022-05-09 14:26:10|966.27|963.87|966.51|964.11|966.75|964.35|966.27|963.87|0
1652106380000|2022-05-09 14:26:20|966.75|964.35|965.3|962.9|966.99|964.59|965.3|962.9|0
1652106390000|2022-05-09 14:26:30|966.02|963.62|966.75|964.35|966.75|964.35|966.02|963.62|0
1652106400000|2022-05-09 14:26:40|965.66|963.26|967.72|965.32|968.69|966.29|965.66|963.26|0
1652106410000|2022-05-09 14:26:50|968.45|966.05|966.99|964.59|968.45|966.05|965.78|963.38|0
1652106420000|2022-05-09 14:27:00|966.75|964.35|966.99|964.59|966.99|964.59|966.02|963.62|0
1652106430000|2022-05-09 14:27:10|967.24|964.84|968.21|965.81|968.21|965.81|967.24|964.84|0
1652106440000|2022-05-09 14:27:20|967.85|965.45|966.51|964.11|967.85|965.45|966.27|963.87|0
1652106450000|2022-05-09 14:27:30|967.24|964.84|966.99|964.59|967.36|964.96|966.75|964.35|0
1652106460000|2022-05-09 14:27:40|967.48|965.08|966.51|964.11|967.48|965.08|966.51|964.11|0
1652106470000|2022-05-09 14:27:50|967.12|964.72|966.99|964.59|967.72|965.32|966.99|964.59|0
1652106480000|2022-05-09 14:28:00|967.48|965.08|968.93|966.53|968.93|966.53|967.48|965.08|0
1652106490000|2022-05-09 14:28:10|969.66|967.26|970.03|967.63|970.15|967.75|969.66|967.26|0
1652106500000|2022-05-09 14:28:20|970.15|967.75|967.96|965.56|970.63|968.23|967.96|965.56|0
1652106510000|2022-05-09 14:28:30|968.93|966.53|969.55|967.15|969.55|967.15|968.45|966.05|0
1652106520000|2022-05-09 14:28:40|970.15|967.75|970.63|968.23|970.88|968.48|970.15|967.75|0
1652106530000|2022-05-09 14:28:50|970.88|968.48|972.09|969.69|972.09|969.69|970.88|968.48|0
1652106540000|2022-05-09 14:29:00|972.58|970.18|972.33|969.93|973.06|970.66|972.33|969.93|0
1652106550000|2022-05-09 14:29:10|972.82|970.42|974.27|971.87|974.27|971.87|972.82|970.42|0
1652106560000|2022-05-09 14:29:20|971.85|969.45|973.3|970.9|973.79|971.39|971.85|969.45|0
1652106570000|2022-05-09 14:29:30|973.55|971.15|973.79|971.39|974.03|971.63|973.55|971.15|0
1652106580000|2022-05-09 14:29:40|974.03|971.63|973.55|971.15|974.03|971.63|973.55|971.15|0
1652106590000|2022-05-09 14:29:50|972.09|969.69|972.33|969.93|972.7|970.3|972.09|969.69|0
1652106600000|2022-05-09 14:30:00|974.16|971.76|974.76|972.36|974.76|972.36|974.16|971.76|0
1652106610000|2022-05-09 14:30:10|975.13|972.73|975.98|973.58|975.98|973.58|975.13|972.73|0
1652106620000|2022-05-09 14:30:20|976.22|973.82|975.97|973.57|976.22|973.82|975.97|973.57|0
1652106630000|2022-05-09 14:30:30|976.22|973.82|973.79|971.39|976.22|973.82|973.79|971.39|0
1652106640000|2022-05-09 14:30:40|974.76|972.36|975.25|972.85|975.25|972.85|974.76|972.36|0
1652106650000|2022-05-09 14:30:50|974.76|972.36|974.64|972.24|974.76|972.36|973.79|971.39|0
1652106660000|2022-05-09 14:31:00|973.79|971.39|974.52|972.12|974.52|972.12|973.79|971.39|0
1652106670000|2022-05-09 14:31:10|974.64|972.24|973.92|971.52|974.64|972.24|973.92|971.52|0
1652106680000|2022-05-09 14:31:20|974.03|971.63|974.03|971.63|974.76|972.36|974.03|971.63|0
1652106690000|2022-05-09 14:31:30|974.52|972.12|974.52|972.12|974.52|972.12|974.52|972.12|0
1652106700000|2022-05-09 14:31:40|973.79|971.39|973.43|971.03|973.79|971.39|973.06|970.66|0
1652106710000|2022-05-09 14:31:50|974.03|971.63|974.76|972.36|974.76|972.36|974.03|971.63|0
1652106720000|2022-05-09 14:32:00|975.49|973.09|975.25|972.85|975.49|973.09|975.25|972.85|0
1652106730000|2022-05-09 14:32:10|974.27|971.87|975|972.6|975|972.6|974.27|971.87|0
1652106740000|2022-05-09 14:32:20|975.49|973.09|975.97|973.57|976.22|973.82|975.25|972.85|0
1652106750000|2022-05-09 14:32:30|975.62|973.22|975.37|972.97|975.62|973.22|975.37|972.97|0
1652106760000|2022-05-09 14:32:40|975.97|973.57|976.22|973.82|976.22|973.82|975.97|973.57|0
1652106770000|2022-05-09 14:32:50|976.46|974.06|976.46|974.06|976.7|974.3|976.22|973.82|0
1652106780000|2022-05-09 14:33:00|978.16|975.76|976.7|974.3|978.16|975.76|976.7|974.3|0
1652106790000|2022-05-09 14:33:10|975.49|973.09|976.22|973.82|976.22|973.82|974.89|972.49|0
1652106800000|2022-05-09 14:33:20|975.97|973.57|975.49|973.09|975.97|973.57|975|972.6|0
1652106810000|2022-05-09 14:33:30|975|972.6|975.62|973.22|975.73|973.33|975|972.6|0
1652106820000|2022-05-09 14:33:40|975.37|972.97|975.73|973.33|976.22|973.82|975.25|972.85|0
1652106830000|2022-05-09 14:33:50|976.22|973.82|975.73|973.33|976.22|973.82|975.49|973.09|0
1652106840000|2022-05-09 14:34:00|976.1|973.7|975.73|973.33|976.1|973.7|975.49|973.09|0
1652106850000|2022-05-09 14:34:10|975.97|973.57|975.49|973.09|976.46|974.06|975.49|973.09|0
1652106860000|2022-05-09 14:34:20|975|972.6|974.89|972.49|975.25|972.85|974.89|972.49|0
1652106870000|2022-05-09 14:34:30|974.76|972.36|970.88|968.48|974.76|972.36|970.88|968.48|0
1652106880000|2022-05-09 14:34:40|971.36|968.96|969.9|967.5|971.6|969.2|969.9|967.5|0
1652106890000|2022-05-09 14:34:50|970.15|967.75|970.88|968.48|970.88|968.48|970.15|967.75|0
1652106900000|2022-05-09 14:35:00|971.49|969.09|973.06|970.66|973.06|970.66|971.49|969.09|0
1652106910000|2022-05-09 14:35:10|971.6|969.2|971.85|969.45|972.33|969.93|971.6|969.2|0
1652106920000|2022-05-09 14:35:20|970.88|968.48|970.63|968.23|970.88|968.48|970.63|968.23|0
1652106930000|2022-05-09 14:35:30|970.76|968.36|971.36|968.96|971.36|968.96|970.76|968.36|0
1652106940000|2022-05-09 14:35:40|971.49|969.09|971.12|968.72|971.6|969.2|971.12|968.72|0
1652106950000|2022-05-09 14:35:50|971|968.6|971.36|968.96|971.36|968.96|971|968.6|0
1652106960000|2022-05-09 14:36:00|972.46|970.06|972.57|970.17|974.03|971.63|972.46|970.06|0
1652106970000|2022-05-09 14:36:10|972.33|969.93|973.19|970.79|973.19|970.79|972.33|969.93|0
1652106980000|2022-05-09 14:36:20|973.06|970.66|971.85|969.45|973.06|970.66|971.85|969.45|0
1652106990000|2022-05-09 14:36:30|971.6|969.2|971.6|969.2|972.09|969.69|971.6|969.2|0
1652107000000|2022-05-09 14:36:40|971.12|968.72|972.09|969.69|972.09|969.69|971.12|968.72|0
1652107010000|2022-05-09 14:36:50|972.33|969.93|974.03|971.63|974.03|971.63|972.33|969.93|0
1652107020000|2022-05-09 14:37:00|974.27|971.87|975.25|972.85|975.25|972.85|974.27|971.87|0
1652107030000|2022-05-09 14:37:10|975.49|973.09|975.37|972.97|975.49|973.09|974.76|972.36|0
1652107040000|2022-05-09 14:37:20|975.49|973.09|977.43|975.03|977.43|975.03|975.49|973.09|0
1652107050000|2022-05-09 14:37:30|976.95|974.55|977.32|974.92|977.32|974.92|976.46|974.06|0
1652107060000|2022-05-09 14:37:40|977.43|975.03|977.43|975.03|977.92|975.52|977.43|975.03|0
1652107070000|2022-05-09 14:37:50|977.8|975.4|977.92|975.52|977.92|975.52|977.68|975.28|0
1652107080000|2022-05-09 14:38:00|977.56|975.16|978.29|975.89|978.4|976|977.56|975.16|0
1652107090000|2022-05-09 14:38:10|978.4|976|979.13|976.73|979.13|976.73|978.16|975.76|0
1652107100000|2022-05-09 14:38:20|978.89|976.49|978.16|975.76|978.89|976.49|977.92|975.52|0
1652107110000|2022-05-09 14:38:30|979.62|977.22|979.86|977.46|980.11|977.71|979.38|976.98|0
1652107120000|2022-05-09 14:38:40|979.38|976.98|979.86|977.46|979.86|977.46|979.38|976.98|0
1652107130000|2022-05-09 14:38:50|979.26|976.86|979.99|977.59|979.99|977.59|979.26|976.86|0
1652107140000|2022-05-09 14:39:00|980.11|977.71|979.86|977.46|980.11|977.71|979.62|977.22|0
1652107150000|2022-05-09 14:39:10|980.35|977.95|982.05|979.65|982.05|979.65|979.86|977.46|0
1652107160000|2022-05-09 14:39:20|982.29|979.89|983.02|980.62|983.27|980.87|982.29|979.89|0
1652107170000|2022-05-09 14:39:30|983.51|981.11|984.48|982.08|984.48|982.08|983.51|981.11|0
1652107180000|2022-05-09 14:39:40|984.97|982.57|984.72|982.32|984.97|982.57|984.48|982.08|0
1652107190000|2022-05-09 14:39:50|984.24|981.84|984.24|981.84|984.24|981.84|983.75|981.35|0
1652107200000|2022-05-09 14:40:00|984.48|982.08|984|981.6|984.48|982.08|983.27|980.87|0
1652107210000|2022-05-09 14:40:10|983.51|981.11|982.29|979.89|983.51|981.11|981.56|979.16|0
1652107220000|2022-05-09 14:40:20|982.05|979.65|981.32|978.92|982.29|979.89|981.32|978.92|0
1652107230000|2022-05-09 14:40:30|981.08|978.68|980.96|978.56|981.08|978.68|980.35|977.95|0
1652107240000|2022-05-09 14:40:40|979.62|977.22|980.83|978.43|980.83|978.43|979.62|977.22|0
1652107250000|2022-05-09 14:40:50|980.1|977.7|980.35|977.95|980.35|977.95|979.62|977.22|0
1652107260000|2022-05-09 14:41:00|981.08|978.68|979.02|976.62|981.08|978.68|979.02|976.62|0
1652107270000|2022-05-09 14:41:10|980.1|977.7|978.65|976.25|980.59|978.19|978.29|975.89|0
1652107280000|2022-05-09 14:41:20|979.13|976.73|977.92|975.52|979.13|976.73|977.92|975.52|0
1652107290000|2022-05-09 14:41:30|975.49|973.09|975.25|972.85|975.73|973.33|975.25|972.85|0
1652107300000|2022-05-09 14:41:40|974.27|971.87|974.89|972.49|974.89|972.49|973.06|970.66|0
1652107310000|2022-05-09 14:41:50|975.73|973.33|976.95|974.55|976.95|974.55|975.73|973.33|0
1652107320000|2022-05-09 14:42:00|976.7|974.3|976.46|974.06|976.7|974.3|975.49|973.09|0
1652107330000|2022-05-09 14:42:10|976.22|973.82|976.22|973.82|977.19|974.79|976.22|973.82|0
1652107340000|2022-05-09 14:42:20|975.61|973.21|972.57|970.17|975.61|973.21|972.57|970.17|0
1652107350000|2022-05-09 14:42:30|971.85|969.45|975.25|972.85|975.25|972.85|971.85|969.45|0
1652107360000|2022-05-09 14:42:40|974.64|972.24|974.27|971.87|974.64|972.24|974.03|971.63|0
1652107370000|2022-05-09 14:42:50|974.52|972.12|974.27|971.87|974.52|972.12|973.79|971.39|0
1652107380000|2022-05-09 14:43:00|975.97|973.57|974.27|971.87|975.97|973.57|974.27|971.87|0
1652107390000|2022-05-09 14:43:10|974.03|971.63|974.27|971.87|974.27|971.87|973.06|970.66|0
1652107400000|2022-05-09 14:43:20|974.76|972.36|975|972.6|975|972.6|974.76|972.36|0
1652107410000|2022-05-09 14:43:30|976.46|974.06|976.22|973.82|976.46|974.06|976.22|973.82|0
1652107420000|2022-05-09 14:43:40|975.61|973.21|975.73|973.33|975.73|973.33|975.61|973.21|0
1652107430000|2022-05-09 14:43:50|976.46|974.06|976.7|974.3|976.7|974.3|976.46|974.06|0
1652107440000|2022-05-09 14:44:00|977.19|974.79|977.31|974.91|977.92|975.52|977.19|974.79|0
1652107450000|2022-05-09 14:44:10|977.19|974.79|978.16|975.76|978.16|975.76|977.19|974.79|0
1652107460000|2022-05-09 14:44:20|979.26|976.86|978.29|975.89|980.59|978.19|978.29|975.89|0
1652107470000|2022-05-09 14:44:30|977.92|975.52|977.92|975.52|978.16|975.76|977.92|975.52|0
1652107480000|2022-05-09 14:44:40|976.83|974.43|976.46|974.06|976.95|974.55|976.46|974.06|0
1652107490000|2022-05-09 14:44:50|976.34|973.94|973.55|971.15|976.7|974.3|973.55|971.15|0
1652107500000|2022-05-09 14:45:00|972.09|969.69|970.63|968.23|972.09|969.69|969.9|967.5|0
1652107510000|2022-05-09 14:45:10|972.09|969.69|973.06|970.66|974.27|971.87|972.09|969.69|0
1652107520000|2022-05-09 14:45:20|972.82|970.42|972.94|970.54|972.94|970.54|972.57|970.17|0
1652107530000|2022-05-09 14:45:30|971|968.6|971.12|968.72|971.36|968.96|970.63|968.23|0
1652107540000|2022-05-09 14:45:40|970.63|968.23|971.85|969.45|972.09|969.69|970.63|968.23|0
1652107550000|2022-05-09 14:45:50|972.57|970.17|970.76|968.36|972.57|970.17|970.63|968.23|0
1652107560000|2022-05-09 14:46:00|970.39|967.99|969.9|967.5|970.39|967.99|969.9|967.5|0
1652107570000|2022-05-09 14:46:10|969.18|966.78|970.15|967.75|970.15|967.75|969.18|966.78|0
1652107580000|2022-05-09 14:46:20|969.06|966.66|968.45|966.05|969.06|966.66|968.45|966.05|0
1652107590000|2022-05-09 14:46:30|968.93|966.53|967.48|965.08|968.93|966.53|967.48|965.08|0
1652107600000|2022-05-09 14:46:40|968.33|965.93|969.3|966.9|969.3|966.9|968.33|965.93|0
1652107610000|2022-05-09 14:46:50|969.42|967.02|969.9|967.5|969.9|967.5|969.42|967.02|0
1652107620000|2022-05-09 14:47:00|973.55|971.15|973.55|971.15|973.55|971.15|973.55|971.15|0
1652107630000|2022-05-09 14:47:10|973.43|971.03|974.52|972.12|974.52|972.12|973.43|971.03|0
1652107640000|2022-05-09 14:47:20|974.27|971.87|974.16|971.76|974.76|972.36|974.03|971.63|0
1652107650000|2022-05-09 14:47:30|973.79|971.39|975.24|972.84|975.24|972.84|973.79|971.39|0
1652107660000|2022-05-09 14:47:40|974.52|972.12|972.82|970.42|974.52|972.12|972.82|970.42|0
1652107670000|2022-05-09 14:47:50|971.85|969.45|969.66|967.26|971.85|969.45|969.42|967.02|0
1652107680000|2022-05-09 14:48:00|967.96|965.56|969.42|967.02|970.15|967.75|967.96|965.56|0
1652107690000|2022-05-09 14:48:10|969.66|967.26|970.39|967.99|970.39|967.99|969.18|966.78|0
1652107700000|2022-05-09 14:48:20|971.12|968.72|972.33|969.93|972.33|969.93|970.63|968.23|0
1652107710000|2022-05-09 14:48:30|971.49|969.09|970.39|967.99|971.49|969.09|970.39|967.99|0
1652107720000|2022-05-09 14:48:40|969.9|967.5|971.12|968.72|971.12|968.72|969.9|967.5|0
1652107730000|2022-05-09 14:48:50|969.42|967.02|969.66|967.26|969.66|967.26|968.45|966.05|0
1652107740000|2022-05-09 14:49:00|969.3|966.9|968.69|966.29|969.3|966.9|968.69|966.29|0
1652107750000|2022-05-09 14:49:10|966.75|964.35|967.85|965.45|967.85|965.45|966.75|964.35|0
1652107760000|2022-05-09 14:49:20|968.21|965.81|967.23|964.83|968.21|965.81|967.23|964.83|0
1652107770000|2022-05-09 14:49:30|967.48|965.08|969.66|967.26|969.66|967.26|967.48|965.08|0
1652107780000|2022-05-09 14:49:40|969.18|966.78|971.36|968.96|971.49|969.09|969.18|966.78|0
1652107790000|2022-05-09 14:49:50|970.63|968.23|971.24|968.84|971.24|968.84|970.63|968.23|0
1652107800000|2022-05-09 14:50:00|971.85|969.45|970.87|968.47|971.85|969.45|970.39|967.99|0
1652107810000|2022-05-09 14:50:10|971.49|969.09|969.9|967.5|971.49|969.09|969.9|967.5|0
1652107820000|2022-05-09 14:50:20|968.21|965.81|969.42|967.02|969.42|967.02|967.72|965.32|0
1652107830000|2022-05-09 14:50:30|968.09|965.69|970.63|968.23|970.63|968.23|968.09|965.69|0
1652107840000|2022-05-09 14:50:40|971.12|968.72|971.36|968.96|971.36|968.96|971.12|968.72|0
1652107850000|2022-05-09 14:50:50|971.6|969.2|971.6|969.2|971.85|969.45|971.6|969.2|0
1652107860000|2022-05-09 14:51:00|973.19|970.79|973.3|970.9|973.79|971.39|973.19|970.79|0
1652107870000|2022-05-09 14:51:10|972.33|969.93|973.3|970.9|973.3|970.9|972.33|969.93|0
1652107880000|2022-05-09 14:51:20|974.27|971.87|976.22|973.82|976.22|973.82|974.27|971.87|0
1652107890000|2022-05-09 14:51:30|977.43|975.03|979.62|977.22|979.86|977.46|977.43|975.03|0
1652107900000|2022-05-09 14:51:40|978.53|976.13|979.37|976.97|979.86|977.46|978.53|976.13|0
1652107910000|2022-05-09 14:51:50|979.86|977.46|980.35|977.95|980.35|977.95|979.86|977.46|0
1652107920000|2022-05-09 14:52:00|980.47|978.07|977.43|975.03|980.47|978.07|976.7|974.3|0
1652107930000|2022-05-09 14:52:10|978.16|975.76|979.37|976.97|979.37|976.97|978.16|975.76|0
1652107940000|2022-05-09 14:52:20|979.13|976.73|978.77|976.37|979.13|976.73|978.65|976.25|0
1652107950000|2022-05-09 14:52:30|977.67|975.27|979.37|976.97|979.37|976.97|977.67|975.27|0
1652107960000|2022-05-09 14:52:40|978.89|976.49|979.37|976.97|979.37|976.97|978.89|976.49|0
1652107970000|2022-05-09 14:52:50|978.65|976.25|978.16|975.76|978.65|976.25|977.43|975.03|0
1652107980000|2022-05-09 14:53:00|978.4|976|979.13|976.73|979.37|976.97|978.4|976|0
1652107990000|2022-05-09 14:53:10|979.62|977.22|979.13|976.73|979.86|977.46|979.13|976.73|0
1652108000000|2022-05-09 14:53:20|979.37|976.97|980.35|977.95|980.35|977.95|979.37|976.97|0
1652108010000|2022-05-09 14:53:30|980.1|977.7|978.89|976.49|980.1|977.7|978.77|976.37|0
1652108020000|2022-05-09 14:53:40|978.4|976|979.37|976.97|979.37|976.97|978.4|976|0
1652108030000|2022-05-09 14:53:50|979.13|976.73|980.1|977.7|980.1|977.7|979.13|976.73|0
1652108040000|2022-05-09 14:54:00|980.59|978.19|980.83|978.43|980.83|978.43|980.1|977.7|0
1652108050000|2022-05-09 14:54:10|981.56|979.16|979.62|977.22|981.56|979.16|979.62|977.22|0
1652108060000|2022-05-09 14:54:20|980.35|977.95|980.1|977.7|980.35|977.95|979.86|977.46|0
1652108070000|2022-05-09 14:54:30|980.35|977.95|981.2|978.8|981.32|978.92|980.35|977.95|0
1652108080000|2022-05-09 14:54:40|980.35|977.95|981.32|978.92|981.32|978.92|980.35|977.95|0
1652108090000|2022-05-09 14:54:50|981.08|978.68|983.99|981.59|983.99|981.59|981.08|978.68|0
1652108100000|2022-05-09 14:55:00|983.75|981.35|984.85|982.45|984.85|982.45|983.75|981.35|0
1652108110000|2022-05-09 14:55:10|984.97|982.57|983.02|980.62|984.97|982.57|983.02|980.62|0
1652108120000|2022-05-09 14:55:20|983.75|981.35|982.53|980.13|983.75|981.35|982.53|980.13|0
1652108130000|2022-05-09 14:55:30|982.78|980.38|983.02|980.62|983.02|980.62|981.56|979.16|0
1652108140000|2022-05-09 14:55:40|982.78|980.38|983.26|980.86|983.26|980.86|982.78|980.38|0
1652108150000|2022-05-09 14:55:50|983.75|981.35|984.85|982.45|984.85|982.45|983.75|981.35|0
1652108160000|2022-05-09 14:56:00|985.82|983.42|985.45|983.05|985.82|983.42|984.97|982.57|0
1652108170000|2022-05-09 14:56:10|985.94|983.54|985.94|983.54|985.94|983.54|985.7|983.3|0
1652108180000|2022-05-09 14:56:20|986.91|984.51|983.26|980.86|986.91|984.51|983.26|980.86|0
1652108190000|2022-05-09 14:56:30|985.21|982.81|984.97|982.57|985.7|983.3|984.97|982.57|0
1652108200000|2022-05-09 14:56:40|983.26|980.86|980.35|977.95|983.26|980.86|980.35|977.95|0
1652108210000|2022-05-09 14:56:50|980.1|977.7|979.86|977.46|980.1|977.7|979.86|977.46|0
1652108220000|2022-05-09 14:57:00|980.35|977.95|978.4|976|980.35|977.95|978.16|975.76|0
1652108230000|2022-05-09 14:57:10|979.13|976.73|982.29|979.89|982.29|979.89|979.13|976.73|0
1652108240000|2022-05-09 14:57:20|982.53|980.13|983.39|980.99|984.12|981.72|982.53|980.13|0
1652108250000|2022-05-09 14:57:30|983.63|981.23|982.78|980.38|983.75|981.35|982.78|980.38|0
1652108260000|2022-05-09 14:57:40|982.9|980.5|981.81|979.41|983.02|980.62|981.32|978.92|0
1652108270000|2022-05-09 14:57:50|982.05|979.65|983.15|980.75|983.15|980.75|982.05|979.65|0
1652108280000|2022-05-09 14:58:00|982.9|980.5|983.26|980.86|983.26|980.86|982.53|980.13|0
1652108290000|2022-05-09 14:58:10|981.81|979.41|983.02|980.62|983.02|980.62|981.81|979.41|0
1652108300000|2022-05-09 14:58:20|982.78|980.38|984.24|981.84|984.24|981.84|982.78|980.38|0
1652108310000|2022-05-09 14:58:30|983.75|981.35|984.12|981.72|984.97|982.57|983.75|981.35|0
1652108320000|2022-05-09 14:58:40|984.46|982.06|985.19|982.79|985.19|982.79|984.46|982.06|0
1652108330000|2022-05-09 14:58:50|984.7|982.3|984.7|982.3|984.7|982.3|983.97|981.57|0
1652108340000|2022-05-09 14:59:00|985.19|982.79|984.94|982.54|985.19|982.79|984.46|982.06|0
1652108350000|2022-05-09 14:59:10|985.19|982.79|985.19|982.79|985.19|982.79|984.46|982.06|0
1652108360000|2022-05-09 14:59:20|986.16|983.76|985.67|983.27|986.16|983.76|985.43|983.03|0
1652108370000|2022-05-09 14:59:30|985.92|983.52|985.19|982.79|985.92|983.52|984.7|982.3|0
1652108380000|2022-05-09 14:59:40|985.43|983.03|987.13|984.73|987.37|984.97|985.43|983.03|0
1652108390000|2022-05-09 14:59:50|987.5|985.1|987.61|985.21|987.61|985.21|987.13|984.73|0
1652108400000|2022-05-09 15:00:00|987.86|985.46|987.86|985.46|989.56|987.16|987.86|985.46|0
1652108410000|2022-05-09 15:00:10|989.31|986.91|989.8|987.4|989.8|987.4|989.31|986.91|0
1652108420000|2022-05-09 15:00:20|989.56|987.16|988.1|985.7|989.56|987.16|988.1|985.7|0
1652108430000|2022-05-09 15:00:30|989.07|986.67|986.64|984.24|989.07|986.67|986.4|984|0
1652108440000|2022-05-09 15:00:40|986.89|984.49|985.19|982.79|986.89|984.49|985.19|982.79|0
1652108450000|2022-05-09 15:00:50|984.7|982.3|984.7|982.3|985.43|983.03|984.7|982.3|0
1652108460000|2022-05-09 15:01:00|984.22|981.82|985.43|983.03|985.43|983.03|984.22|981.82|0
1652108470000|2022-05-09 15:01:10|985.92|983.52|985.92|983.52|985.92|983.52|985.43|983.03|0
1652108480000|2022-05-09 15:01:20|986.16|983.76|985.19|982.79|986.16|983.76|985.19|982.79|0
1652108490000|2022-05-09 15:01:30|985.43|983.03|984.22|981.82|985.43|983.03|983.49|981.09|0
1652108500000|2022-05-09 15:01:40|983.97|981.57|986.64|984.24|986.64|984.24|983.97|981.57|0
1652108510000|2022-05-09 15:01:50|986.53|984.13|986.4|984|986.89|984.49|986.4|984|0
1652108520000|2022-05-09 15:02:00|987.26|984.86|987.13|984.73|987.26|984.86|986.89|984.49|0
1652108530000|2022-05-09 15:02:10|987.61|985.21|987.61|985.21|987.61|985.21|987.61|985.21|0
1652108540000|2022-05-09 15:02:20|987.37|984.97|987.61|985.21|988.34|985.94|987.37|984.97|0
1652108550000|2022-05-09 15:02:30|988.1|985.7|988.34|985.94|988.34|985.94|987.61|985.21|0
1652108560000|2022-05-09 15:02:40|988.83|986.43|988.83|986.43|988.83|986.43|988.34|985.94|0
1652108570000|2022-05-09 15:02:50|989.07|986.67|989.56|987.16|989.56|987.16|989.07|986.67|0
1652108580000|2022-05-09 15:03:00|989.07|986.67|989.07|986.67|989.31|986.91|988.59|986.19|0
1652108590000|2022-05-09 15:03:10|989.31|986.91|989.07|986.67|989.31|986.91|989.07|986.67|0
1652108600000|2022-05-09 15:03:20|987.37|984.97|988.59|986.19|988.95|986.55|987.37|984.97|0
1652108610000|2022-05-09 15:03:30|988.1|985.7|985.92|983.52|988.1|985.7|985.92|983.52|0
1652108620000|2022-05-09 15:03:40|982.76|980.36|983.25|980.85|983.49|981.09|981.55|979.15|0
1652108630000|2022-05-09 15:03:50|983.61|981.21|985.43|983.03|985.43|983.03|983.61|981.21|0
1652108640000|2022-05-09 15:04:00|984.7|982.3|984.7|982.3|984.7|982.3|983.97|981.57|0
1652108650000|2022-05-09 15:04:10|984.94|982.54|984.46|982.06|985.19|982.79|984.46|982.06|0
1652108660000|2022-05-09 15:04:20|984.7|982.3|982.92|980.52|984.7|982.3|982.2|979.8|0
1652108670000|2022-05-09 15:04:30|983.41|981.01|983.53|981.13|984.38|981.98|983.41|981.01|0
1652108680000|2022-05-09 15:04:40|983.89|981.49|984.62|982.22|985.59|983.19|983.89|981.49|0
1652108690000|2022-05-09 15:04:50|984.14|981.74|984.86|982.46|984.86|982.46|983.65|981.25|0
1652108700000|2022-05-09 15:05:00|985.11|982.71|987.9|985.5|987.9|985.5|985.11|982.71|0
1652108710000|2022-05-09 15:05:10|988.26|985.86|990.44|988.04|990.44|988.04|988.26|985.86|0
1652108720000|2022-05-09 15:05:20|990.2|987.8|990.44|988.04|990.44|988.04|990.2|987.8|0
1652108730000|2022-05-09 15:05:30|991.17|988.77|990.93|988.53|991.17|988.77|990.93|988.53|0
1652108740000|2022-05-09 15:05:40|990.44|988.04|990.2|987.8|990.44|988.04|990.2|987.8|0
1652108750000|2022-05-09 15:05:50|990.44|988.04|990.44|988.04|990.44|988.04|990.08|987.68|0
1652108760000|2022-05-09 15:06:00|990.93|988.53|990.44|988.04|990.93|988.53|989.96|987.56|0
1652108770000|2022-05-09 15:06:10|990.69|988.29|989.96|987.56|990.93|988.53|989.96|987.56|0
1652108780000|2022-05-09 15:06:20|989.71|987.31|989.23|986.83|990.44|988.04|988.74|986.34|0
1652108790000|2022-05-09 15:06:30|990.81|988.41|991.41|989.01|991.41|989.01|990.44|988.04|0
1652108800000|2022-05-09 15:06:40|991.54|989.14|990.69|988.29|991.54|989.14|990.69|988.29|0
1652108810000|2022-05-09 15:06:50|990.2|987.8|991.17|988.77|991.17|988.77|990.2|987.8|0
1652108820000|2022-05-09 15:07:00|991.41|989.01|990.93|988.53|991.41|989.01|990.93|988.53|0
1652108830000|2022-05-09 15:07:10|989.96|987.56|989.23|986.83|990.57|988.17|989.23|986.83|0
1652108840000|2022-05-09 15:07:20|989.71|987.31|989.47|987.07|989.71|987.31|988.74|986.34|0
1652108850000|2022-05-09 15:07:30|989.6|987.2|988.5|986.1|989.6|987.2|988.26|985.86|0
1652108860000|2022-05-09 15:07:40|988.99|986.59|990.2|987.8|990.2|987.8|988.99|986.59|0
1652108870000|2022-05-09 15:07:50|989.71|987.31|988.99|986.59|989.71|987.31|988.5|986.1|0
1652108880000|2022-05-09 15:08:00|988.74|986.34|987.77|985.37|988.99|986.59|987.29|984.89|0
1652108890000|2022-05-09 15:08:10|988.5|986.1|990.2|987.8|990.2|987.8|988.5|986.1|0
1652108900000|2022-05-09 15:08:20|990.69|988.29|988.99|986.59|990.69|988.29|988.99|986.59|0
1652108910000|2022-05-09 15:08:30|989.23|986.83|988.5|986.1|989.23|986.83|988.26|985.86|0
1652108920000|2022-05-09 15:08:40|989.47|987.07|990.69|988.29|990.81|988.41|989.47|987.07|0
1652108930000|2022-05-09 15:08:50|989.96|987.56|989.23|986.83|990.44|988.04|989.23|986.83|0
1652108940000|2022-05-09 15:09:00|988.63|986.23|989.71|987.31|989.71|987.31|988.63|986.23|0
1652108950000|2022-05-09 15:09:10|988.38|985.98|989.47|987.07|989.47|987.07|988.38|985.98|0
1652108960000|2022-05-09 15:09:20|988.26|985.86|989.23|986.83|989.23|986.83|988.26|985.86|0
1652108970000|2022-05-09 15:09:30|988.74|986.34|988.5|986.1|988.74|986.34|987.53|985.13|0
1652108980000|2022-05-09 15:09:40|988.14|985.74|987.17|984.77|988.14|985.74|986.56|984.16|0
1652108990000|2022-05-09 15:09:50|986.2|983.8|985.83|983.43|986.2|983.8|985.83|983.43|0
1652109000000|2022-05-09 15:10:00|986.8|984.4|984.99|982.59|986.8|984.4|984.38|981.98|0
1652109010000|2022-05-09 15:10:10|984.62|982.22|982.2|979.8|984.62|982.22|982.2|979.8|0
1652109020000|2022-05-09 15:10:20|983.41|981.01|984.26|981.86|984.26|981.86|983.17|980.77|0
1652109030000|2022-05-09 15:10:30|984.62|982.22|983.65|981.25|984.86|982.46|983.65|981.25|0
1652109040000|2022-05-09 15:10:40|983.17|980.77|983.17|980.77|983.17|980.77|983.17|980.77|0
1652109050000|2022-05-09 15:10:50|981.59|979.19|982.44|980.04|982.44|980.04|981.59|979.19|0
1652109060000|2022-05-09 15:11:00|983.17|980.77|982.2|979.8|983.17|980.77|982.2|979.8|0
1652109070000|2022-05-09 15:11:10|981.23|978.83|983.17|980.77|983.17|980.77|981.23|978.83|0
1652109080000|2022-05-09 15:11:20|983.16|980.76|982.92|980.52|983.16|980.76|982.2|979.8|0
1652109090000|2022-05-09 15:11:30|982.56|980.16|982.44|980.04|982.92|980.52|982.44|980.04|0
1652109100000|2022-05-09 15:11:40|983.65|981.25|983.65|981.25|983.89|981.49|983.05|980.65|0
1652109110000|2022-05-09 15:11:50|983.41|981.01|982.81|980.41|983.41|981.01|982.81|980.41|0
1652109120000|2022-05-09 15:12:00|983.16|980.76|984.13|981.73|984.13|981.73|983.16|980.76|0
1652109130000|2022-05-09 15:12:10|984.02|981.62|984.38|981.98|984.86|982.46|984.02|981.62|0
1652109140000|2022-05-09 15:12:20|983.89|981.49|983.41|981.01|983.89|981.49|983.41|981.01|0
1652109150000|2022-05-09 15:12:30|982.68|980.28|981.11|978.71|982.81|980.41|981.11|978.71|0
1652109160000|2022-05-09 15:12:40|981.47|979.07|982.92|980.52|982.92|980.52|981.47|979.07|0
1652109170000|2022-05-09 15:12:50|983.05|980.65|983.65|981.25|983.65|981.25|983.05|980.65|0
1652109180000|2022-05-09 15:13:00|984.13|981.73|984.02|981.62|984.38|981.98|984.02|981.62|0
1652109190000|2022-05-09 15:13:10|984.38|981.98|985.72|983.32|985.72|983.32|984.13|981.73|0
1652109200000|2022-05-09 15:13:20|986.07|983.67|988.02|985.62|988.02|985.62|986.07|983.67|0
1652109210000|2022-05-09 15:13:30|988.74|986.34|988.26|985.86|988.74|986.34|987.9|985.5|0
1652109220000|2022-05-09 15:13:40|988.74|986.34|989.71|987.31|989.71|987.31|988.74|986.34|0
1652109230000|2022-05-09 15:13:50|989.47|987.07|990.69|988.29|990.69|988.29|989.47|987.07|0
1652109240000|2022-05-09 15:14:00|991.3|988.9|989.96|987.56|991.3|988.9|989.71|987.31|0
1652109250000|2022-05-09 15:14:10|990.44|988.04|987.9|985.5|990.44|988.04|987.9|985.5|0
1652109260000|2022-05-09 15:14:20|988.02|985.62|988.26|985.86|988.74|986.34|988.02|985.62|0
1652109270000|2022-05-09 15:14:30|988.02|985.62|988.99|986.59|989.11|986.71|988.02|985.62|0
1652109280000|2022-05-09 15:14:40|989.23|986.83|989.23|986.83|989.23|986.83|989.11|986.71|0
1652109290000|2022-05-09 15:14:50|989.47|987.07|988.02|985.62|989.47|987.07|987.9|985.5|0
1652109300000|2022-05-09 15:15:00|988.5|986.1|984.86|982.46|988.99|986.59|984.86|982.46|0
1652109310000|2022-05-09 15:15:10|985.1|982.7|985.1|982.7|986.07|983.67|985.1|982.7|0
1652109320000|2022-05-09 15:15:20|984.13|981.73|984.86|982.46|984.99|982.59|984.13|981.73|0
1652109330000|2022-05-09 15:15:30|985.1|982.7|984.62|982.22|985.1|982.7|984.62|982.22|0
1652109340000|2022-05-09 15:15:40|983.65|981.25|983.16|980.76|983.89|981.49|982.92|980.52|0
1652109350000|2022-05-09 15:15:50|982.92|980.52|984.5|982.1|984.5|982.1|982.92|980.52|0
1652109360000|2022-05-09 15:16:00|983.41|981.01|980.74|978.34|983.41|981.01|980.74|978.34|0
1652109370000|2022-05-09 15:16:10|980.98|978.58|980.5|978.1|980.98|978.58|980.5|978.1|0
1652109380000|2022-05-09 15:16:20|980.74|978.34|981.47|979.07|981.47|979.07|980.74|978.34|0
1652109390000|2022-05-09 15:16:30|981.11|978.71|982.19|979.79|982.19|979.79|980.98|978.58|0
1652109400000|2022-05-09 15:16:40|982.44|980.04|982.92|980.52|983.41|981.01|982.44|980.04|0
1652109410000|2022-05-09 15:16:50|982.44|980.04|983.89|981.49|983.89|981.49|982.44|980.04|0
1652109420000|2022-05-09 15:17:00|983.65|981.25|983.89|981.49|983.89|981.49|983.41|981.01|0
1652109430000|2022-05-09 15:17:10|984.62|982.22|984.62|982.22|984.86|982.46|984.38|981.98|0
1652109440000|2022-05-09 15:17:20|985.1|982.7|985.35|982.95|985.35|982.95|985.1|982.7|0
1652109450000|2022-05-09 15:17:30|985.59|983.19|985.23|982.83|986.07|983.67|985.1|982.7|0
1652109460000|2022-05-09 15:17:40|984.62|982.22|983.65|981.25|984.62|982.22|983.53|981.13|0
1652109470000|2022-05-09 15:17:50|983.89|981.49|984.86|982.46|985.35|982.95|983.89|981.49|0
1652109480000|2022-05-09 15:18:00|984.5|982.1|984.86|982.46|985.72|983.32|984.5|982.1|0
1652109490000|2022-05-09 15:18:10|986.07|983.67|986.32|983.92|986.32|983.92|985.83|983.43|0
1652109500000|2022-05-09 15:18:20|985.83|983.43|985.83|983.43|986.69|984.29|985.83|983.43|0
1652109510000|2022-05-09 15:18:30|986.07|983.67|985.35|982.95|986.07|983.67|985.35|982.95|0
1652109520000|2022-05-09 15:18:40|985.96|983.56|985.1|982.7|985.96|983.56|985.1|982.7|0
1652109530000|2022-05-09 15:18:50|984.86|982.46|985.1|982.7|985.35|982.95|984.62|982.22|0
1652109540000|2022-05-09 15:19:00|986.32|983.92|986.56|984.16|987.04|984.64|986.32|983.92|0
1652109550000|2022-05-09 15:19:10|985.72|983.32|985.35|982.95|985.72|983.32|984.86|982.46|0
1652109560000|2022-05-09 15:19:20|985.83|983.43|987.17|984.77|987.17|984.77|985.83|983.43|0
1652109570000|2022-05-09 15:19:30|987.9|985.5|987.04|984.64|987.9|985.5|986.8|984.4|0
1652109580000|2022-05-09 15:19:40|987.17|984.77|987.29|984.89|987.29|984.89|987.04|984.64|0
1652109590000|2022-05-09 15:19:50|987.41|985.01|986.07|983.67|987.41|985.01|985.83|983.43|0
1652109600000|2022-05-09 15:20:00|986.32|983.92|987.29|984.89|987.53|985.13|986.32|983.92|0
1652109610000|2022-05-09 15:20:10|987.41|985.01|987.53|985.13|987.77|985.37|987.29|984.89|0
1652109620000|2022-05-09 15:20:20|987.77|985.37|988.74|986.34|988.74|986.34|987.77|985.37|0
1652109630000|2022-05-09 15:20:30|988.99|986.59|988.74|986.34|989.23|986.83|988.74|986.34|0
1652109640000|2022-05-09 15:20:40|988.99|986.59|987.77|985.37|988.99|986.59|987.77|985.37|0
1652109650000|2022-05-09 15:20:50|988.5|986.1|988.26|985.86|988.5|986.1|987.9|985.5|0
1652109660000|2022-05-09 15:21:00|988.99|986.59|989.23|986.83|989.47|987.07|988.99|986.59|0
1652109670000|2022-05-09 15:21:10|988.74|986.34|988.5|986.1|988.74|986.34|987.9|985.5|0
1652109680000|2022-05-09 15:21:20|988.26|985.86|987.9|985.5|988.26|985.86|987.77|985.37|0
1652109690000|2022-05-09 15:21:30|988.01|985.61|988.87|986.47|989.23|986.83|988.01|985.61|0
1652109700000|2022-05-09 15:21:40|988.74|986.34|988.14|985.74|988.74|986.34|988.14|985.74|0
1652109710000|2022-05-09 15:21:50|988.5|986.1|989.23|986.83|989.23|986.83|988.38|985.98|0
1652109720000|2022-05-09 15:22:00|989.96|987.56|990.93|988.53|990.93|988.53|989.6|987.2|0
1652109730000|2022-05-09 15:22:10|991.17|988.77|990.68|988.28|991.17|988.77|990.68|988.28|0
1652109740000|2022-05-09 15:22:20|990.81|988.41|991.41|989.01|991.41|989.01|990.81|988.41|0
1652109750000|2022-05-09 15:22:30|991.66|989.26|991.17|988.77|991.66|989.26|990.93|988.53|0
1652109760000|2022-05-09 15:22:40|990.68|988.28|990.93|988.53|990.93|988.53|990.68|988.28|0
1652109770000|2022-05-09 15:22:50|990.44|988.04|990.2|987.8|990.68|988.28|989.96|987.56|0
1652109780000|2022-05-09 15:23:00|991.17|988.77|990.93|988.53|991.17|988.77|990.93|988.53|0
1652109790000|2022-05-09 15:23:10|991.17|988.77|991.41|989.01|991.41|989.01|990.68|988.28|0
1652109800000|2022-05-09 15:23:20|991.17|988.77|990.93|988.53|991.17|988.77|990.68|988.28|0
1652109810000|2022-05-09 15:23:30|990.44|988.04|991.9|989.5|991.9|989.5|990.44|988.04|0
1652109820000|2022-05-09 15:23:40|993.11|990.71|992.38|989.98|993.6|991.2|992.38|989.98|0
1652109830000|2022-05-09 15:23:50|991.3|988.9|992.63|990.23|992.63|990.23|991.3|988.9|0
1652109840000|2022-05-09 15:24:00|992.87|990.47|991.9|989.5|992.87|990.47|991.9|989.5|0
1652109850000|2022-05-09 15:24:10|992.14|989.74|991.17|988.77|992.14|989.74|991.17|988.77|0
1652109860000|2022-05-09 15:24:20|991.41|989.01|992.63|990.23|992.63|990.23|991.41|989.01|0
1652109870000|2022-05-09 15:24:30|992.87|990.47|992.38|989.98|992.87|990.47|991.9|989.5|0
1652109880000|2022-05-09 15:24:40|991.78|989.38|990.44|988.04|991.78|989.38|990.44|988.04|0
1652109890000|2022-05-09 15:24:50|991.17|988.77|991.66|989.26|991.66|989.26|990.93|988.53|0
1652109900000|2022-05-09 15:25:00|992.14|989.74|993.11|990.71|993.84|991.44|992.14|989.74|0
1652109910000|2022-05-09 15:25:10|992.38|989.98|992.63|990.23|992.63|990.23|991.41|989.01|0
1652109920000|2022-05-09 15:25:20|992.38|989.98|992.02|989.62|992.38|989.98|992.02|989.62|0
1652109930000|2022-05-09 15:25:30|993.11|990.71|993.6|991.2|993.6|991.2|992.87|990.47|0
1652109940000|2022-05-09 15:25:40|993.35|990.95|993.84|991.44|994.08|991.68|993.35|990.95|0
1652109950000|2022-05-09 15:25:50|993.97|991.57|993.11|990.71|993.97|991.57|993.11|990.71|0
1652109960000|2022-05-09 15:26:00|993.72|991.32|994.81|992.41|995.05|992.65|993.72|991.32|0
1652109970000|2022-05-09 15:26:10|995.05|992.65|995.3|992.9|995.3|992.9|995.05|992.65|0
1652109980000|2022-05-09 15:26:20|995.91|993.51|995.54|993.14|996.03|993.63|995.54|993.14|0
1652109990000|2022-05-09 15:26:30|995.78|993.38|994.81|992.41|996.03|993.63|994.81|992.41|0
1652110000000|2022-05-09 15:26:40|995.42|993.02|995.18|992.78|995.42|993.02|995.05|992.65|0
1652110010000|2022-05-09 15:26:50|994.81|992.41|993.35|990.95|994.81|992.41|993.35|990.95|0
1652110020000|2022-05-09 15:27:00|994.08|991.68|992.87|990.47|994.33|991.93|992.87|990.47|0
1652110030000|2022-05-09 15:27:10|993.11|990.71|993.84|991.44|993.84|991.44|993.11|990.71|0
1652110040000|2022-05-09 15:27:20|994.08|991.68|994.08|991.68|994.08|991.68|993.6|991.2|0
1652110050000|2022-05-09 15:27:30|993.11|990.71|993.84|991.44|993.84|991.44|993.11|990.71|0
1652110060000|2022-05-09 15:27:40|994.08|991.68|994.57|992.17|994.81|992.41|994.08|991.68|0
1652110070000|2022-05-09 15:27:50|995.05|992.65|994.94|992.54|995.05|992.65|994.94|992.54|0
1652110080000|2022-05-09 15:28:00|995.78|993.38|996.27|993.87|996.27|993.87|995.54|993.14|0
1652110090000|2022-05-09 15:28:10|996.03|993.63|996.51|994.11|996.51|994.11|996.03|993.63|0
1652110100000|2022-05-09 15:28:20|997|994.6|994.08|991.68|997|994.6|994.08|991.68|0
1652110110000|2022-05-09 15:28:30|994.57|992.17|993.11|990.71|994.57|992.17|993.11|990.71|0
1652110120000|2022-05-09 15:28:40|993.24|990.84|993.97|991.57|993.97|991.57|993.24|990.84|0
1652110130000|2022-05-09 15:28:50|993.11|990.71|991.9|989.5|993.11|990.71|991.9|989.5|0
1652110140000|2022-05-09 15:29:00|991.65|989.25|991.9|989.5|991.9|989.5|991.65|989.25|0
1652110150000|2022-05-09 15:29:10|992.14|989.74|994.57|992.17|994.57|992.17|992.14|989.74|0
1652110160000|2022-05-09 15:29:20|994.33|991.93|994.08|991.68|994.57|992.17|994.08|991.68|0
1652110170000|2022-05-09 15:29:30|993.84|991.44|995.3|992.9|995.3|992.9|993.84|991.44|0
1652110180000|2022-05-09 15:29:40|994.81|992.41|996.03|993.63|996.03|993.63|994.81|992.41|0
1652110190000|2022-05-09 15:29:50|995.54|993.14|995.78|993.38|996.03|993.63|995.54|993.14|0
1652110200000|2022-05-09 15:30:00|996.03|993.63|995.54|993.14|996.03|993.63|995.54|993.14|0
1652110210000|2022-05-09 15:30:10|996.03|993.63|996.76|994.36|996.76|994.36|996.03|993.63|0
1652110220000|2022-05-09 15:30:20|997|994.6|998.7|996.3|998.7|996.3|997|994.6|0
1652110230000|2022-05-09 15:30:30|998.83|996.43|998.94|996.54|998.94|996.54|998.83|996.43|0
1652110240000|2022-05-09 15:30:40|998.46|996.06|999.19|996.79|999.19|996.79|998.46|996.06|0
1652110250000|2022-05-09 15:30:50|998.94|996.54|999.55|997.15|999.55|997.15|998.7|996.3|0
1652110260000|2022-05-09 15:31:00|999.43|997.03|999.19|996.79|999.91|997.51|999.19|996.79|0
1652110270000|2022-05-09 15:31:10|998.94|996.54|998.7|996.3|998.94|996.54|998.7|996.3|0
1652110280000|2022-05-09 15:31:20|999.07|996.67|998.7|996.3|999.07|996.67|998.7|996.3|0
1652110290000|2022-05-09 15:31:30|998.46|996.06|999.67|997.27|999.67|997.27|998.46|996.06|0
1652110300000|2022-05-09 15:31:40|999.43|997.03|999.43|997.03|999.43|997.03|999.19|996.79|0
1652110310000|2022-05-09 15:31:50|999.67|997.27|1000.14|997.74|1000.14|997.74|999.43|997.03|0
1652110320000|2022-05-09 15:32:00|1000.38|997.98|1000.75|998.35|1000.75|998.35|1000.38|997.98|0
1652110330000|2022-05-09 15:32:10|1000.38|997.98|1001.11|998.71|1001.11|998.71|1000.38|997.98|0
1652110340000|2022-05-09 15:32:20|999.9|997.5|1000.14|997.74|1000.38|997.98|999.9|997.5|0
1652110350000|2022-05-09 15:32:30|1000.87|998.47|1001.35|998.95|1001.35|998.95|1000.87|998.47|0
1652110360000|2022-05-09 15:32:40|1001.6|999.2|1002.33|999.93|1002.33|999.93|1001.6|999.2|0
1652110370000|2022-05-09 15:32:50|1002.57|1000.17|1001.11|998.71|1002.57|1000.17|1000.63|998.23|0
1652110380000|2022-05-09 15:33:00|1001.84|999.44|1003.78|1001.38|1004.02|1001.62|1001.84|999.44|0
1652110390000|2022-05-09 15:33:10|1003.54|1001.14|1002.08|999.68|1003.54|1001.14|1002.08|999.68|0
1652110400000|2022-05-09 15:33:20|1000.87|998.47|999.41|997.01|1000.87|998.47|999.41|997.01|0
1652110410000|2022-05-09 15:33:30|998.69|996.29|998.44|996.04|999.17|996.77|998.2|995.8|0
1652110420000|2022-05-09 15:33:40|998.69|996.29|997.96|995.56|999.17|996.77|997.96|995.56|0
1652110430000|2022-05-09 15:33:50|997.23|994.83|997.72|995.32|997.72|995.32|997.23|994.83|0
1652110440000|2022-05-09 15:34:00|997.23|994.83|996.75|994.35|997.47|995.07|996.75|994.35|0
1652110450000|2022-05-09 15:34:10|995.78|993.38|995.54|993.14|995.78|993.38|995.05|992.65|0
1652110460000|2022-05-09 15:34:20|996.02|993.62|994.81|992.41|996.02|993.62|994.81|992.41|0
1652110470000|2022-05-09 15:34:30|995.29|992.89|994.32|991.92|995.78|993.38|994.32|991.92|0
1652110480000|2022-05-09 15:34:40|994.08|991.68|993.6|991.2|994.57|992.17|993.6|991.2|0
1652110490000|2022-05-09 15:34:50|993.84|991.44|994.57|992.17|994.81|992.41|993.84|991.44|0
1652110500000|2022-05-09 15:35:00|994.32|991.92|991.42|989.02|994.57|992.17|991.42|989.02|0
1652110510000|2022-05-09 15:35:10|992.87|990.47|991.9|989.5|992.87|990.47|991.9|989.5|0
1652110520000|2022-05-09 15:35:20|992.14|989.74|993.11|990.71|993.6|991.2|992.14|989.74|0
1652110530000|2022-05-09 15:35:30|993.84|991.44|992.14|989.74|993.84|991.44|992.14|989.74|0
1652110540000|2022-05-09 15:35:40|991.17|988.77|993|990.6|993|990.6|991.17|988.77|0
1652110550000|2022-05-09 15:35:50|993.11|990.71|994.32|991.92|994.81|992.41|993.11|990.71|0
1652110560000|2022-05-09 15:36:00|994.57|992.17|994.57|992.17|994.57|992.17|994.32|991.92|0
1652110570000|2022-05-09 15:36:10|994.32|991.92|992.75|990.35|994.32|991.92|992.63|990.23|0
1652110580000|2022-05-09 15:36:20|992.63|990.23|993.6|991.2|993.84|991.44|992.63|990.23|0
1652110590000|2022-05-09 15:36:30|993.35|990.95|993.35|990.95|993.35|990.95|993.11|990.71|0
1652110600000|2022-05-09 15:36:40|993.6|991.2|994.08|991.68|994.08|991.68|993.11|990.71|0
1652110610000|2022-05-09 15:36:50|994.57|992.17|994.81|992.41|994.81|992.41|994.57|992.17|0
1652110620000|2022-05-09 15:37:00|995.05|992.65|994.08|991.68|995.05|992.65|994.08|991.68|0
1652110630000|2022-05-09 15:37:10|994.57|992.17|994.57|992.17|994.57|992.17|994.08|991.68|0
1652110640000|2022-05-09 15:37:20|994.32|991.92|994.81|992.41|995.05|992.65|994.32|991.92|0
1652110650000|2022-05-09 15:37:30|995.29|992.89|996.26|993.86|996.26|993.86|995.29|992.89|0
1652110660000|2022-05-09 15:37:40|994.81|992.41|995.29|992.89|995.29|992.89|994.32|991.92|0
1652110670000|2022-05-09 15:37:50|994.57|992.17|994.81|992.41|994.81|992.41|994.45|992.05|0
1652110680000|2022-05-09 15:38:00|993.6|991.2|993.96|991.56|993.96|991.56|993.6|991.2|0
1652110690000|2022-05-09 15:38:10|993.35|990.95|992.14|989.74|993.35|990.95|992.14|989.74|0
1652110700000|2022-05-09 15:38:20|992.63|990.23|991.42|989.02|992.63|990.23|991.42|989.02|0
1652110710000|2022-05-09 15:38:30|991.66|989.26|989.96|987.56|991.66|989.26|989.96|987.56|0
1652110720000|2022-05-09 15:38:40|990.69|988.29|990.2|987.8|991.17|988.77|990.2|987.8|0
1652110730000|2022-05-09 15:38:50|989.72|987.32|987.78|985.38|989.72|987.32|987.78|985.38|0
1652110740000|2022-05-09 15:39:00|987.3|984.9|988.03|985.63|988.27|985.87|987.3|984.9|0
1652110750000|2022-05-09 15:39:10|987.3|984.9|986.09|983.69|987.3|984.9|985.85|983.45|0
1652110760000|2022-05-09 15:39:20|984.64|982.24|984.64|982.24|984.64|982.24|984.15|981.75|0
1652110770000|2022-05-09 15:39:30|985.12|982.72|983.19|980.79|985.12|982.72|983.19|980.79|0
1652110780000|2022-05-09 15:39:40|983.91|981.51|983.91|981.51|984.4|982|983.91|981.51|0
1652110790000|2022-05-09 15:39:50|983.43|981.03|983.91|981.51|984.64|982.24|983.43|981.03|0
1652110800000|2022-05-09 15:40:00|983.19|980.79|982.94|980.54|983.43|981.03|982.7|980.3|0
1652110810000|2022-05-09 15:40:10|983.19|980.79|982.7|980.3|983.67|981.27|982.7|980.3|0
1652110820000|2022-05-09 15:40:20|983.67|981.27|984.64|982.24|984.64|982.24|983.67|981.27|0
1652110830000|2022-05-09 15:40:30|985.36|982.96|986.33|983.93|986.33|983.93|985.36|982.96|0
1652110840000|2022-05-09 15:40:40|986.57|984.17|986.7|984.3|986.94|984.54|986.33|983.93|0
1652110850000|2022-05-09 15:40:50|987.06|984.66|986.33|983.93|987.54|985.14|986.33|983.93|0
1652110860000|2022-05-09 15:41:00|986.09|983.69|986.33|983.93|986.82|984.42|986.09|983.69|0
1652110870000|2022-05-09 15:41:10|986.09|983.69|986.09|983.69|986.57|984.17|986.09|983.69|0
1652110880000|2022-05-09 15:41:20|986.7|984.3|983.91|981.51|986.7|984.3|983.91|981.51|0
1652110890000|2022-05-09 15:41:30|984.64|982.24|982.46|980.06|984.64|982.24|982.46|980.06|0
1652110900000|2022-05-09 15:41:40|982.7|980.3|981.25|978.85|982.7|980.3|981.25|978.85|0
1652110920000|2022-05-09 15:42:00|981.01|978.61|981.49|979.09|981.49|979.09|981.01|978.61|0
1652110930000|2022-05-09 15:42:10|981.14|978.74|981.73|979.33|981.73|979.33|981.01|978.61|0
1652110940000|2022-05-09 15:42:20|981.49|979.09|981.98|979.58|981.98|979.58|981.25|978.85|0
1652110950000|2022-05-09 15:42:30|982.94|980.54|981.25|978.85|982.94|980.54|981.25|978.85|0
1652110960000|2022-05-09 15:42:40|981.49|979.09|981.25|978.85|981.49|979.09|981.25|978.85|0
1652110970000|2022-05-09 15:42:50|981.01|978.61|979.56|977.16|981.01|978.61|979.56|977.16|0
1652110980000|2022-05-09 15:43:00|980.04|977.64|981.25|978.85|981.49|979.09|980.04|977.64|0
1652110990000|2022-05-09 15:43:10|979.8|977.4|977.27|974.87|979.8|977.4|977.14|974.74|0
1652111000000|2022-05-09 15:43:20|978.11|975.71|977.87|975.47|978.59|976.19|977.87|975.47|0
1652111010000|2022-05-09 15:43:30|978.11|975.71|978.35|975.95|978.35|975.95|978.11|975.71|0
1652111020000|2022-05-09 15:43:40|979.32|976.92|979.8|977.4|980.04|977.64|979.32|976.92|0
1652111030000|2022-05-09 15:43:50|980.04|977.64|981.25|978.85|981.25|978.85|979.32|976.92|0
1652111040000|2022-05-09 15:44:00|982.83|980.43|982.83|980.43|982.83|980.43|982.59|980.19|0
1652111050000|2022-05-09 15:44:10|983.43|981.03|983.67|981.27|983.67|981.27|982.94|980.54|0
1652111060000|2022-05-09 15:44:20|983.91|981.51|983.43|981.03|984.15|981.75|983.43|981.03|0
1652111070000|2022-05-09 15:44:30|983.67|981.27|983.91|981.51|983.91|981.51|983.67|981.27|0
1652111080000|2022-05-09 15:44:40|982.22|979.82|982.46|980.06|982.94|980.54|982.22|979.82|0
1652111090000|2022-05-09 15:44:50|982.7|980.3|982.7|980.3|983.19|980.79|982.7|980.3|0
1652111100000|2022-05-09 15:45:00|983.43|981.03|982.94|980.54|983.67|981.27|982.94|980.54|0
1652111110000|2022-05-09 15:45:10|983.43|981.03|984.15|981.75|984.15|981.75|983.43|981.03|0
1652111120000|2022-05-09 15:45:20|984.4|982|985.12|982.72|985.12|982.72|984.4|982|0
1652111130000|2022-05-09 15:45:30|984.88|982.48|984.15|981.75|984.88|982.48|984.15|981.75|0
1652111140000|2022-05-09 15:45:40|984.04|981.64|983.19|980.79|984.04|981.64|983.19|980.79|0
1652111150000|2022-05-09 15:45:50|983.91|981.51|981.25|978.85|983.91|981.51|981.25|978.85|0
1652111160000|2022-05-09 15:46:00|980.28|977.88|981.56|979.16|981.56|979.16|979.8|977.4|0
1652111170000|2022-05-09 15:46:10|982.53|980.13|981.8|979.4|982.53|980.13|981.8|979.4|0
1652111180000|2022-05-09 15:46:20|982.04|979.64|981.32|978.92|982.53|980.13|981.32|978.92|0
1652111190000|2022-05-09 15:46:30|981.56|979.16|981.44|979.04|982.04|979.64|981.44|979.04|0
1652111200000|2022-05-09 15:46:40|982.29|979.89|983.5|981.1|983.5|981.1|982.29|979.89|0
1652111210000|2022-05-09 15:46:50|982.29|979.89|980.35|977.95|982.29|979.89|980.35|977.95|0
1652111220000|2022-05-09 15:47:00|980.83|978.43|980.59|978.19|980.83|978.43|978.66|976.26|0
1652111230000|2022-05-09 15:47:10|981.08|978.68|982.04|979.64|982.04|979.64|980.96|978.56|0
1652111240000|2022-05-09 15:47:20|983.25|980.85|983.74|981.34|983.74|981.34|983.25|980.85|0
1652111250000|2022-05-09 15:47:30|983.38|980.98|982.17|979.77|983.38|980.98|982.04|979.64|0
1652111260000|2022-05-09 15:47:40|981.8|979.4|981.56|979.16|982.41|980.01|981.56|979.16|0
1652111270000|2022-05-09 15:47:50|982.17|979.77|982.77|980.37|982.77|980.37|982.17|979.77|0
1652111280000|2022-05-09 15:48:00|983.5|981.1|982.77|980.37|983.5|981.1|982.77|980.37|0
1652111290000|2022-05-09 15:48:10|981.56|979.16|982.65|980.25|982.65|980.25|981.56|979.16|0
1652111300000|2022-05-09 15:48:20|982.53|980.13|981.56|979.16|982.77|980.37|981.56|979.16|0
1652111310000|2022-05-09 15:48:30|980.96|978.56|981.32|978.92|981.32|978.92|980.83|978.43|0
1652111320000|2022-05-09 15:48:40|982.53|980.13|982.77|980.37|982.77|980.37|982.53|980.13|0
1652111330000|2022-05-09 15:48:50|983.01|980.61|983.38|980.98|983.38|980.98|982.53|980.13|0
1652111340000|2022-05-09 15:49:00|984.22|981.82|983.98|981.58|984.22|981.82|983.86|981.46|0
1652111350000|2022-05-09 15:49:10|984.47|982.07|985.19|982.79|985.19|982.79|984.47|982.07|0
1652111360000|2022-05-09 15:49:20|984.95|982.55|985.43|983.03|985.43|983.03|984.71|982.31|0
1652111370000|2022-05-09 15:49:30|985.68|983.28|985.56|983.16|985.68|983.28|985.43|983.03|0
1652111380000|2022-05-09 15:49:40|985.68|983.28|985.19|982.79|985.68|983.28|984.71|982.31|0
1652111390000|2022-05-09 15:49:50|984.22|981.82|984.22|981.82|984.47|982.07|983.98|981.58|0
1652111400000|2022-05-09 15:50:00|983.98|981.58|981.44|979.04|983.98|981.58|981.32|978.92|0
1652111410000|2022-05-09 15:50:10|982.77|980.37|983.86|981.46|983.86|981.46|982.77|980.37|0
1652111420000|2022-05-09 15:50:20|983.98|981.58|981.8|979.4|983.98|981.58|981.8|979.4|0
1652111430000|2022-05-09 15:50:30|982.29|979.89|981.56|979.16|982.29|979.89|981.56|979.16|0
1652111440000|2022-05-09 15:50:40|981.8|979.4|979.14|976.74|981.8|979.4|979.14|976.74|0
1652111450000|2022-05-09 15:50:50|977.45|975.05|976.96|974.56|977.45|975.05|976.72|974.32|0
1652111460000|2022-05-09 15:51:00|976.72|974.32|975.75|973.35|976.72|974.32|975.75|973.35|0
1652111470000|2022-05-09 15:51:10|976.24|973.84|976|973.6|976.24|973.84|975.75|973.35|0
1652111480000|2022-05-09 15:51:20|975.88|973.48|976|973.6|976|973.6|975.51|973.11|0
1652111490000|2022-05-09 15:51:30|976.24|973.84|975.75|973.35|976.24|973.84|975.75|973.35|0
1652111500000|2022-05-09 15:51:40|976|973.6|976|973.6|976|973.6|976|973.6|0
1652111510000|2022-05-09 15:51:50|975.75|973.35|976|973.6|976.48|974.08|975.75|973.35|0
1652111520000|2022-05-09 15:52:00|977.45|975.05|979.62|977.22|979.62|977.22|977.45|975.05|0
1652111530000|2022-05-09 15:52:10|977.45|975.05|977.33|974.93|977.45|975.05|977.33|974.93|0
1652111540000|2022-05-09 15:52:20|977.45|975.05|976.24|973.84|977.45|975.05|976.24|973.84|0
1652111550000|2022-05-09 15:52:30|976|973.6|975.51|973.11|976|973.6|975.51|973.11|0
1652111560000|2022-05-09 15:52:40|975.75|973.35|976.24|973.84|976.24|973.84|975.75|973.35|0
1652111570000|2022-05-09 15:52:50|975.75|973.35|976|973.6|976.24|973.84|975.75|973.35|0
1652111580000|2022-05-09 15:53:00|976.24|973.84|976.48|974.08|976.48|974.08|975.75|973.35|0
1652111590000|2022-05-09 15:53:10|975.75|973.35|976.24|973.84|976.24|973.84|975.75|973.35|0
1652111600000|2022-05-09 15:53:20|976|973.6|976.96|974.56|977.21|974.81|976|973.6|0
1652111610000|2022-05-09 15:53:30|976.85|974.45|977.21|974.81|977.21|974.81|976.72|974.32|0
1652111620000|2022-05-09 15:53:40|977.45|975.05|978.17|975.77|979.14|976.74|977.21|974.81|0
1652111630000|2022-05-09 15:53:50|978.66|976.26|979.75|977.35|979.75|977.35|978.66|976.26|0
1652111640000|2022-05-09 15:54:00|979.87|977.47|979.62|977.22|980.11|977.71|978.9|976.5|0
1652111650000|2022-05-09 15:54:10|980.23|977.83|978.17|975.77|980.23|977.83|978.17|975.77|0
1652111660000|2022-05-09 15:54:20|979.14|976.74|978.41|976.01|979.14|976.74|977.81|975.41|0
1652111670000|2022-05-09 15:54:30|976.72|974.32|977.45|975.05|977.45|975.05|976.36|973.96|0
1652111680000|2022-05-09 15:54:40|977.21|974.81|976.96|974.56|977.21|974.81|976.12|973.72|0
1652111690000|2022-05-09 15:54:50|976.72|974.32|976.96|974.56|976.96|974.56|976.72|974.32|0
1652111700000|2022-05-09 15:55:00|976.24|973.84|979.62|977.22|979.62|977.22|976.24|973.84|0
1652111710000|2022-05-09 15:55:10|979.14|976.74|979.38|976.98|979.38|976.98|978.9|976.5|0
1652111720000|2022-05-09 15:55:20|978.66|976.26|978.41|976.01|979.14|976.74|978.41|976.01|0
1652111730000|2022-05-09 15:55:30|979.14|976.74|977.93|975.53|979.62|977.22|977.93|975.53|0
1652111740000|2022-05-09 15:55:40|978.66|976.26|978.06|975.66|978.66|976.26|978.06|975.66|0
1652111750000|2022-05-09 15:55:50|977.93|975.53|977.21|974.81|977.93|975.53|977.21|974.81|0
1652111760000|2022-05-09 15:56:00|976|973.6|975.75|973.35|976|973.6|975.51|973.11|0
1652111770000|2022-05-09 15:56:10|975.88|973.48|976|973.6|976|973.6|975.51|973.11|0
1652111780000|2022-05-09 15:56:20|975.51|973.11|976|973.6|976|973.6|975.51|973.11|0
1652111790000|2022-05-09 15:56:30|975.51|973.11|975.51|973.11|975.75|973.35|975.51|973.11|0
1652111800000|2022-05-09 15:56:40|975.75|973.35|976.48|974.08|976.48|974.08|975.75|973.35|0
1652111810000|2022-05-09 15:56:50|975.75|973.35|975.51|973.11|976|973.6|975.51|973.11|0
1652111820000|2022-05-09 15:57:00|975.75|973.35|977.21|974.81|977.21|974.81|975.75|973.35|0
1652111830000|2022-05-09 15:57:10|978.17|975.77|979.14|976.74|979.14|976.74|977.69|975.29|0
1652111840000|2022-05-09 15:57:20|978.66|976.26|978.78|976.38|978.78|976.38|978.41|976.01|0
1652111850000|2022-05-09 15:57:30|978.66|976.26|976.96|974.56|978.66|976.26|976.96|974.56|0
1652111860000|2022-05-09 15:57:40|976.61|974.21|976|973.6|976.96|974.56|976|973.6|0
1652111870000|2022-05-09 15:57:50|975.75|973.35|975.51|973.11|975.75|973.35|975.51|973.11|0
1652111880000|2022-05-09 15:58:00|973.58|971.18|973.58|971.18|974.06|971.66|973.58|971.18|0
1652111890000|2022-05-09 15:58:10|974.06|971.66|974.55|972.15|974.55|972.15|974.06|971.66|0
1652111900000|2022-05-09 15:58:20|974.79|972.39|975.75|973.35|975.75|973.35|974.67|972.27|0
1652111910000|2022-05-09 15:58:30|977.21|974.81|977.81|975.41|977.81|975.41|976.48|974.08|0
1652111920000|2022-05-09 15:58:40|978.17|975.77|980.11|977.71|980.35|977.95|978.17|975.77|0
1652111930000|2022-05-09 15:58:50|979.87|977.47|981.08|978.68|981.08|978.68|979.38|976.98|0
1652111940000|2022-05-09 15:59:00|981.56|979.16|981.56|979.16|982.04|979.64|981.56|979.16|0
1652111950000|2022-05-09 15:59:10|981.08|978.68|980.35|977.95|981.08|978.68|980.35|977.95|0
1652111960000|2022-05-09 15:59:20|980.83|978.43|979.51|977.11|980.83|978.43|979.51|977.11|0
1652111970000|2022-05-09 15:59:30|979.75|977.35|980.35|977.95|980.35|977.95|979.62|977.22|0
1652111980000|2022-05-09 15:59:40|980.11|977.71|979.38|976.98|980.11|977.71|979.38|976.98|0
1652111990000|2022-05-09 15:59:50|979.14|976.74|979.38|976.98|979.38|976.98|979.02|976.62|0
1652112000000|2022-05-09 16:00:00|979.14|976.74|979.62|977.22|979.87|977.47|979.14|976.74|0
1652112010000|2022-05-09 16:00:10|980.35|977.95|980.83|978.43|981.08|978.68|980.35|977.95|0
1652112020000|2022-05-09 16:00:20|980.48|978.08|981.56|979.16|981.8|979.4|980.48|978.08|0
1652112030000|2022-05-09 16:00:30|980.83|978.43|981.32|978.92|981.32|978.92|980.83|978.43|0
1652112040000|2022-05-09 16:00:40|981.56|979.16|981.8|979.4|982.04|979.64|981.56|979.16|0
1652112050000|2022-05-09 16:00:50|981.32|978.92|983.74|981.34|984.11|981.71|981.32|978.92|0
1652112060000|2022-05-09 16:01:00|984.22|981.82|984.59|982.19|984.59|982.19|983.98|981.58|0
1652112070000|2022-05-09 16:01:10|985.19|982.79|985.67|983.27|986.4|984|985.19|982.79|0
1652112080000|2022-05-09 16:01:20|985.92|983.52|986.16|983.76|986.16|983.76|985.43|983.03|0
1652112090000|2022-05-09 16:01:30|985.67|983.27|985.67|983.27|985.92|983.52|985.43|983.03|0
1652112100000|2022-05-09 16:01:40|986.16|983.76|986.4|984|986.4|984|986.16|983.76|0
1652112110000|2022-05-09 16:01:50|986.64|984.24|987.13|984.73|987.13|984.73|986.64|984.24|0
1652112120000|2022-05-09 16:02:00|986.89|984.49|987.85|985.45|987.85|985.45|986.89|984.49|0
1652112130000|2022-05-09 16:02:10|988.82|986.42|988.82|986.42|989.07|986.67|988.82|986.42|0
1652112140000|2022-05-09 16:02:20|988.47|986.07|986.29|983.89|988.47|986.07|986.29|983.89|0
1652112150000|2022-05-09 16:02:30|985.67|983.27|986.16|983.76|986.16|983.76|984.95|982.55|0
1652112160000|2022-05-09 16:02:40|986.4|984|987.61|985.21|987.61|985.21|986.4|984|0
1652112170000|2022-05-09 16:02:50|987.13|984.73|988.58|986.18|989.55|987.15|987.13|984.73|0
1652112180000|2022-05-09 16:03:00|987.61|985.21|988.58|986.18|988.58|986.18|986.89|984.49|0
1652112190000|2022-05-09 16:03:10|988.82|986.42|988.46|986.06|988.82|986.42|988.46|986.06|0
1652112200000|2022-05-09 16:03:20|988.34|985.94|988.58|986.18|988.58|986.18|988.1|985.7|0
1652112210000|2022-05-09 16:03:30|988.34|985.94|989.07|986.67|989.07|986.67|988.34|985.94|0
1652112220000|2022-05-09 16:03:40|988.58|986.18|989.8|987.4|989.8|987.4|988.58|986.18|0
1652112230000|2022-05-09 16:03:50|989.55|987.15|990.04|987.64|990.04|987.64|989.31|986.91|0
1652112240000|2022-05-09 16:04:00|989.8|987.4|989.8|987.4|990.04|987.64|989.8|987.4|0
1652112250000|2022-05-09 16:04:10|989.31|986.91|988.82|986.42|989.31|986.91|988.82|986.42|0
1652112260000|2022-05-09 16:04:20|989.55|987.15|989.07|986.67|989.55|987.15|989.07|986.67|0
1652112270000|2022-05-09 16:04:30|988.82|986.42|988.1|985.7|988.82|986.42|988.1|985.7|0
1652112280000|2022-05-09 16:04:40|988.58|986.18|989.07|986.67|989.07|986.67|988.58|986.18|0
1652112290000|2022-05-09 16:04:50|989.19|986.79|988.46|986.06|989.19|986.79|988.1|985.7|0
1652112300000|2022-05-09 16:05:00|988.34|985.94|988.82|986.42|989.31|986.91|988.1|985.7|0
1652112310000|2022-05-09 16:05:10|988.95|986.55|988.1|985.7|989.07|986.67|988.1|985.7|0
1652112320000|2022-05-09 16:05:20|989.07|986.67|988.82|986.42|989.07|986.67|988.82|986.42|0
1652112330000|2022-05-09 16:05:30|988.1|985.7|988.1|985.7|988.34|985.94|988.1|985.7|0
1652112340000|2022-05-09 16:05:40|986.15|983.75|984.45|982.05|986.15|983.75|983.24|980.84|0
1652112350000|2022-05-09 16:05:50|983.48|981.08|985.91|983.51|985.91|983.51|983.48|981.08|0
1652112360000|2022-05-09 16:06:00|986.04|983.64|987.12|984.72|987.25|984.85|986.04|983.64|0
1652112370000|2022-05-09 16:06:10|986.04|983.64|983.61|981.21|986.04|983.64|983.61|981.21|0
1652112380000|2022-05-09 16:06:20|983.85|981.45|984.21|981.81|985.18|982.78|983.85|981.45|0
1652112390000|2022-05-09 16:06:30|979.97|977.57|982.27|979.87|982.4|980|979.97|977.57|0
1652112400000|2022-05-09 16:06:40|982.03|979.63|978.15|975.75|982.03|979.63|978.15|975.75|0
1652112410000|2022-05-09 16:06:50|978.76|976.36|975.48|973.08|978.76|976.36|975.48|973.08|0
1652112420000|2022-05-09 16:07:00|974.75|972.35|973.78|971.38|975.48|973.08|973.78|971.38|0
1652112430000|2022-05-09 16:07:10|973.43|971.03|973.3|970.9|973.78|971.38|973.3|970.9|0
1652112440000|2022-05-09 16:07:20|973.06|970.66|973.06|970.66|973.54|971.14|973.06|970.66|0
1652112450000|2022-05-09 16:07:30|970.15|967.75|970.88|968.48|971.36|968.96|970.15|967.75|0
1652112460000|2022-05-09 16:07:40|971.6|969.2|969.43|967.03|971.6|969.2|969.43|967.03|0
1652112470000|2022-05-09 16:07:50|968.21|965.81|968.46|966.06|968.7|966.3|968.21|965.81|0
1652112480000|2022-05-09 16:08:00|967.73|965.33|967.49|965.09|967.73|965.33|966.76|964.36|0
1652112490000|2022-05-09 16:08:10|967.25|964.85|967.49|965.09|967.49|965.09|967.25|964.85|0
1652112500000|2022-05-09 16:08:20|968.46|966.06|969.43|967.03|969.67|967.27|968.46|966.06|0
1652112510000|2022-05-09 16:08:30|970.15|967.75|969.91|967.51|970.15|967.75|969.43|967.03|0
1652112520000|2022-05-09 16:08:40|969.55|967.15|970.39|967.99|970.64|968.24|969.55|967.15|0
1652112530000|2022-05-09 16:08:50|969.18|966.78|970.39|967.99|970.64|968.24|969.18|966.78|0
1652112540000|2022-05-09 16:09:00|970.64|968.24|970.64|968.24|971.12|968.72|970.64|968.24|0
1652112550000|2022-05-09 16:09:10|969.91|967.51|971.12|968.72|971.12|968.72|969.91|967.51|0
1652112560000|2022-05-09 16:09:20|970.88|968.48|969.43|967.03|970.88|968.48|969.43|967.03|0
1652112570000|2022-05-09 16:09:30|967.97|965.57|970.15|967.75|970.15|967.75|967.97|965.57|0
1652112580000|2022-05-09 16:09:40|970.39|967.99|972.57|970.17|972.57|970.17|970.39|967.99|0
1652112590000|2022-05-09 16:09:50|973.06|970.66|973.43|971.03|973.78|971.38|973.06|970.66|0
1652112600000|2022-05-09 16:10:00|972.57|970.17|969.67|967.27|972.57|970.17|969.67|967.27|0
1652112610000|2022-05-09 16:10:10|970.15|967.75|969.67|967.27|970.64|968.24|969.67|967.27|0
1652112620000|2022-05-09 16:10:20|969.18|966.78|967.49|965.09|969.18|966.78|967.49|965.09|0
1652112630000|2022-05-09 16:10:30|967.97|965.57|967|964.6|967.97|965.57|966.76|964.36|0
1652112640000|2022-05-09 16:10:40|966.76|964.36|966.76|964.36|966.76|964.36|966.76|964.36|0
1652112650000|2022-05-09 16:10:50|967|964.6|966.89|964.49|967.25|964.85|966.89|964.49|0
1652112660000|2022-05-09 16:11:00|966.76|964.36|966.76|964.36|967.13|964.73|966.76|964.36|0
1652112670000|2022-05-09 16:11:10|967|964.6|967.25|964.85|967.25|964.85|966.76|964.36|0
1652112680000|2022-05-09 16:11:20|967.13|964.73|968.46|966.06|969.18|966.78|967.13|964.73|0
1652112690000|2022-05-09 16:11:30|967.73|965.33|967|964.6|967.73|965.33|967|964.6|0
1652112700000|2022-05-09 16:11:40|966.76|964.36|966.76|964.36|967|964.6|966.76|964.36|0
1652112710000|2022-05-09 16:11:50|967|964.6|967.73|965.33|967.73|965.33|967|964.6|0
1652112720000|2022-05-09 16:12:00|967.97|965.57|967.73|965.33|968.46|966.06|967.73|965.33|0
1652112730000|2022-05-09 16:12:10|967.49|965.09|967.73|965.33|967.73|965.33|967.25|964.85|0
1652112740000|2022-05-09 16:12:20|967|964.6|967.13|964.73|967.13|964.73|966.76|964.36|0
1652112750000|2022-05-09 16:12:30|967|964.6|968.46|966.06|968.46|966.06|967|964.6|0
1652112760000|2022-05-09 16:12:40|967.25|964.85|967.25|964.85|967.49|965.09|967.13|964.73|0
1652112770000|2022-05-09 16:12:50|966.76|964.36|966.76|964.36|966.76|964.36|966.76|964.36|0
1652112780000|2022-05-09 16:13:00|965.31|962.91|964.34|961.94|965.31|962.91|964.34|961.94|0
1652112790000|2022-05-09 16:13:10|965.07|962.67|964.34|961.94|965.07|962.67|964.34|961.94|0
1652112800000|2022-05-09 16:13:20|963.62|961.22|963.62|961.22|964.34|961.94|963.62|961.22|0
1652112810000|2022-05-09 16:13:30|964.23|961.83|965.31|962.91|965.31|962.91|963.86|961.46|0
1652112820000|2022-05-09 16:13:40|965.55|963.15|965.79|963.39|965.79|963.39|965.55|963.15|0
1652112830000|2022-05-09 16:13:50|965.19|962.79|964.1|961.7|965.55|963.15|964.1|961.7|0
1652112840000|2022-05-09 16:14:00|964.47|962.07|963.62|961.22|964.47|962.07|963.5|961.1|0
1652112850000|2022-05-09 16:14:10|964.1|961.7|963.02|960.62|964.1|961.7|963.02|960.62|0
1652112860000|2022-05-09 16:14:20|962.89|960.49|963.13|960.73|963.13|960.73|962.89|960.49|0
1652112870000|2022-05-09 16:14:30|963.38|960.98|962.89|960.49|963.38|960.98|962.89|960.49|0
1652112880000|2022-05-09 16:14:40|963.13|960.73|963.62|961.22|963.62|961.22|963.13|960.73|0
1652112890000|2022-05-09 16:14:50|963.86|961.46|964.34|961.94|964.34|961.94|963.74|961.34|0
1652112900000|2022-05-09 16:15:00|964.83|962.43|963.13|960.73|964.83|962.43|963.13|960.73|0
1652112910000|2022-05-09 16:15:10|962.89|960.49|962.89|960.49|963.62|961.22|962.89|960.49|0
1652112930000|2022-05-09 16:15:30|960.72|958.32|962.41|960.01|962.41|960.01|960.72|958.32|0
1652112940000|2022-05-09 16:15:40|961.92|959.52|961.68|959.28|961.92|959.52|961.68|959.28|0
1652112950000|2022-05-09 16:15:50|960.96|958.56|958.78|956.38|960.96|958.56|958.78|956.38|0
1652112960000|2022-05-09 16:16:00|958.54|956.14|959.27|956.87|959.27|956.87|958.54|956.14|0
1652112970000|2022-05-09 16:16:10|959.51|957.11|960.23|957.83|960.23|957.83|959.51|957.11|0
1652112980000|2022-05-09 16:16:20|960.27|957.87|960.52|958.12|961|958.6|960.27|957.87|0
1652112990000|2022-05-09 16:16:30|960.88|958.48|959.47|957.07|960.88|958.48|959.47|957.07|0
1652113000000|2022-05-09 16:16:40|959.22|956.82|959.47|957.07|959.47|957.07|959.22|956.82|0
1652113010000|2022-05-09 16:16:50|959.95|957.55|960.19|957.79|960.92|958.52|959.95|957.55|0
1652113020000|2022-05-09 16:17:00|960.44|958.04|960.19|957.79|960.68|958.28|960.19|957.79|0
1652113030000|2022-05-09 16:17:10|959.71|957.31|960.44|958.04|960.44|958.04|959.71|957.31|0
1652113040000|2022-05-09 16:17:20|959.95|957.55|959.95|957.55|959.95|957.55|959.22|956.82|0
1652113050000|2022-05-09 16:17:30|959.59|957.19|959.47|957.07|959.59|957.19|959.47|957.07|0
1652113060000|2022-05-09 16:17:40|958.49|956.09|958.62|956.22|958.74|956.34|958.49|956.09|0
1652113070000|2022-05-09 16:17:50|958.49|956.09|957.04|954.64|958.49|956.09|957.04|954.64|0
1652113080000|2022-05-09 16:18:00|958.01|955.61|957.89|955.49|958.01|955.61|957.52|955.12|0
1652113090000|2022-05-09 16:18:10|957.04|954.64|958.01|955.61|958.01|955.61|957.04|954.64|0
1652113100000|2022-05-09 16:18:20|958.86|956.46|958.01|955.61|958.86|956.46|958.01|955.61|0
1652113110000|2022-05-09 16:18:30|957.52|955.12|957.77|955.37|957.77|955.37|957.52|955.12|0
1652113120000|2022-05-09 16:18:40|958.01|955.61|957.28|954.88|958.01|955.61|957.28|954.88|0
1652113130000|2022-05-09 16:18:50|957.16|954.76|957.77|955.37|958.25|955.85|957.16|954.76|0
1652113140000|2022-05-09 16:19:00|957.52|955.12|957.28|954.4|957.52|955.12|957.04|954.4|0
1652113150000|2022-05-09 16:19:10|957.52|954.64|957.52|954.64|957.76|954.88|957.28|954.4|0
1652113160000|2022-05-09 16:19:20|957.76|954.88|959.1|956.22|959.1|956.22|957.76|954.88|0
1652113170000|2022-05-09 16:19:30|958.73|955.85|961.29|958.41|961.29|958.41|958.73|955.85|0
1652113180000|2022-05-09 16:19:40|961.65|958.77|962.38|959.5|962.86|959.98|961.65|958.77|0
1652113190000|2022-05-09 16:19:50|963.59|960.71|961.16|958.28|963.59|960.71|961.16|958.28|0
1652113200000|2022-05-09 16:20:00|962.13|959.25|961.89|959.01|962.13|959.25|961.41|958.53|0
1652113210000|2022-05-09 16:20:10|962.26|959.38|963.35|960.47|963.35|960.47|962.26|959.38|0
1652113220000|2022-05-09 16:20:20|964.81|961.93|964.08|961.2|964.81|961.93|963.84|960.96|0
1652113230000|2022-05-09 16:20:30|964.2|961.32|966.27|963.39|967.72|964.84|964.2|961.32|0
1652113240000|2022-05-09 16:20:40|966.88|964|967.72|964.84|967.72|964.84|966.27|963.39|0
1652113250000|2022-05-09 16:20:50|966.75|963.87|967.72|964.84|967.72|964.84|966.75|963.87|0
1652113260000|2022-05-09 16:21:00|967.24|964.36|966.99|964.11|967.24|964.36|966.99|964.11|0
1652113270000|2022-05-09 16:21:10|967.24|964.36|966.27|963.39|967.24|964.36|966.27|963.39|0
1652113280000|2022-05-09 16:21:20|965.78|962.9|965.05|962.17|965.78|962.9|963.84|960.96|0
1652113290000|2022-05-09 16:21:30|964.93|962.05|965.29|962.41|965.29|962.41|964.93|962.05|0
1652113300000|2022-05-09 16:21:40|965.18|962.3|965.05|962.17|965.54|962.66|965.05|962.17|0
1652113310000|2022-05-09 16:21:50|965.42|962.54|965.54|962.66|965.54|962.66|965.29|962.41|0
1652113320000|2022-05-09 16:22:00|966.75|963.87|966.51|963.63|966.75|963.87|966.51|963.63|0
1652113330000|2022-05-09 16:22:10|966.75|963.87|965.78|962.9|966.75|963.87|965.29|962.41|0
1652113340000|2022-05-09 16:22:20|967.24|964.36|966.99|964.11|967.24|964.36|966.75|963.87|0
1652113350000|2022-05-09 16:22:30|965.78|962.9|966.99|964.11|966.99|964.11|965.78|962.9|0
1652113360000|2022-05-09 16:22:40|967.24|964.36|967.24|964.36|967.24|964.36|966.99|964.11|0
1652113370000|2022-05-09 16:22:50|966.99|964.11|966.75|963.87|966.99|964.11|966.51|963.63|0
1652113380000|2022-05-09 16:23:00|967.61|964.73|967.48|964.6|967.61|964.73|966.99|964.11|0
1652113390000|2022-05-09 16:23:10|967.12|964.24|966.99|964.11|967.24|964.36|966.99|964.11|0
1652113400000|2022-05-09 16:23:20|965.78|962.9|965.54|962.66|965.78|962.9|965.54|962.66|0
1652113410000|2022-05-09 16:23:30|965.29|962.41|965.78|962.9|965.78|962.9|965.29|962.41|0
1652113420000|2022-05-09 16:23:40|965.29|962.41|963.83|960.95|965.29|962.41|963.83|960.95|0
1652113430000|2022-05-09 16:23:50|964.08|961.2|964.69|961.81|964.93|962.05|964.08|961.2|0
1652113440000|2022-05-09 16:24:00|964.08|961.2|961.65|958.77|964.08|961.2|961.65|958.77|0
1652113450000|2022-05-09 16:24:10|960.32|957.44|959.71|956.83|960.43|957.55|959.71|956.83|0
1652113460000|2022-05-09 16:24:20|958.73|955.85|959.83|956.95|959.83|956.95|958.73|955.85|0
1652113470000|2022-05-09 16:24:30|958.49|955.61|959.95|957.07|959.95|957.07|957.76|954.88|0
1652113480000|2022-05-09 16:24:40|958.98|956.1|961.29|958.41|961.29|958.41|958.98|956.1|0
1652113490000|2022-05-09 16:24:50|960.92|958.04|960.56|957.68|961.16|958.28|960.56|957.68|0
1652113500000|2022-05-09 16:25:00|960.43|957.55|958.49|955.61|960.43|957.55|958.49|955.61|0
1652113510000|2022-05-09 16:25:10|959.22|956.34|958.49|955.61|959.22|956.34|958.25|955.37|0
1652113520000|2022-05-09 16:25:20|959.22|956.34|959.22|956.34|959.22|956.34|958.73|955.85|0
1652113530000|2022-05-09 16:25:30|960.19|957.31|963.11|960.23|963.59|960.71|960.19|957.31|0
1652113540000|2022-05-09 16:25:40|962.75|959.87|964.45|961.57|964.45|961.57|962.75|959.87|0
1652113550000|2022-05-09 16:25:50|965.78|962.9|966.02|963.14|966.02|963.14|965.78|962.9|0
1652113560000|2022-05-09 16:26:00|966.51|963.63|969.18|966.3|969.18|966.3|966.51|963.63|0
1652113570000|2022-05-09 16:26:10|968.45|965.57|967.97|965.09|968.45|965.57|967.97|965.09|0
1652113580000|2022-05-09 16:26:20|969.67|966.79|968.21|965.33|969.67|966.79|968.21|965.33|0
1652113590000|2022-05-09 16:26:30|968.7|965.82|969.67|966.79|969.91|967.03|968.58|965.7|0
1652113600000|2022-05-09 16:26:40|969.43|966.55|968.94|966.06|969.43|966.55|968.7|965.82|0
1652113610000|2022-05-09 16:26:50|969.43|966.55|969.91|967.03|969.91|967.03|969.18|966.3|0
1652113620000|2022-05-09 16:27:00|970.4|967.52|969.18|966.3|970.4|967.52|969.18|966.3|0
1652113630000|2022-05-09 16:27:10|969.43|966.55|969.43|966.55|969.43|966.55|969.18|966.3|0
1652113640000|2022-05-09 16:27:20|968.94|966.06|969.43|966.55|969.67|966.79|968.94|966.06|0
1652113650000|2022-05-09 16:27:30|969.67|966.79|970.4|967.52|970.4|967.52|969.67|966.79|0
1652113660000|2022-05-09 16:27:40|970.16|967.28|970.4|967.52|970.4|967.52|969.67|966.79|0
1652113670000|2022-05-09 16:27:50|970.04|967.16|970.4|967.52|970.4|967.52|970.04|967.16|0
1652113680000|2022-05-09 16:28:00|970.16|967.28|970.64|967.76|970.64|967.76|969.55|966.67|0
1652113690000|2022-05-09 16:28:10|970.16|967.28|968.45|965.57|970.16|967.28|968.45|965.57|0
1652113700000|2022-05-09 16:28:20|968.58|965.7|967.97|965.09|968.58|965.7|967.97|965.09|0
1652113710000|2022-05-09 16:28:30|967.48|964.6|969.18|966.3|969.18|966.3|967.48|964.6|0
1652113720000|2022-05-09 16:28:40|969.07|966.19|967.97|965.09|969.18|966.3|967.97|965.09|0
1652113730000|2022-05-09 16:28:50|967.72|964.84|967.48|964.6|967.72|964.84|967.48|964.6|0
1652113740000|2022-05-09 16:29:00|967.24|964.36|968.58|965.7|969.18|966.3|967.24|964.36|0
1652113750000|2022-05-09 16:29:10|968.7|965.82|965.42|962.54|968.82|965.94|965.42|962.54|0
1652113760000|2022-05-09 16:29:20|965.54|962.66|967.24|964.36|967.24|964.36|965.54|962.66|0
1652113770000|2022-05-09 16:29:30|966.51|963.63|966.02|963.14|966.99|964.11|966.02|963.14|0
1652113780000|2022-05-09 16:29:40|966.27|963.39|965.93|963.05|966.27|963.39|964.85|961.97|0
1652113790000|2022-05-09 16:29:50|965.82|962.94|965.45|962.57|965.93|963.05|965.45|962.57|0
1652113800000|2022-05-09 16:30:00|966.79|963.91|967.39|964.51|968.12|965.24|966.79|963.91|0
1652113810000|2022-05-09 16:30:10|966.18|963.3|965.93|963.05|966.18|963.3|965.69|962.81|0
1652113820000|2022-05-09 16:30:20|965.33|962.45|965.33|962.45|965.33|962.45|964.96|962.08|0
1652113830000|2022-05-09 16:30:30|965.09|962.21|966.79|963.91|966.79|963.91|965.09|962.21|0
1652113840000|2022-05-09 16:30:40|967.15|964.27|969.34|966.46|969.34|966.46|967.15|964.27|0
1652113850000|2022-05-09 16:30:50|969.82|966.94|971.65|968.77|971.65|968.77|969.82|966.94|0
1652113860000|2022-05-09 16:31:00|970.55|967.67|969.09|966.21|970.55|967.67|969.09|966.21|0
1652113870000|2022-05-09 16:31:10|968.85|965.97|968.61|965.73|968.85|965.97|967.76|964.88|0
1652113880000|2022-05-09 16:31:20|968.36|965.48|962.29|959.41|968.36|965.48|962.29|959.41|0
1652113890000|2022-05-09 16:31:30|959.99|957.11|960.48|957.6|960.83|957.95|959.99|957.11|0
1652113900000|2022-05-09 16:31:40|962.53|959.65|963.51|960.63|963.51|960.63|962.29|959.41|0
1652113910000|2022-05-09 16:31:50|963.15|960.27|961.56|958.68|963.99|961.11|961.56|958.68|0
1652113920000|2022-05-09 16:32:00|963.99|961.11|963.75|960.87|964.23|961.35|963.75|960.87|0
1652113930000|2022-05-09 16:32:10|962.78|959.9|961.32|958.44|962.78|959.9|961.32|958.44|0
1652113940000|2022-05-09 16:32:20|962.05|959.17|961.2|958.32|962.05|959.17|961.2|958.32|0
1652113950000|2022-05-09 16:32:30|959.38|956.5|960.59|958.19|960.59|958.19|958.41|956.01|0
1652113960000|2022-05-09 16:32:40|961.32|958.92|961.57|959.17|961.81|959.41|961.08|958.68|0
1652113970000|2022-05-09 16:32:50|961.69|959.29|961.69|959.29|961.69|959.29|961.32|958.92|0
1652113980000|2022-05-09 16:33:00|961.81|959.41|960.72|958.32|961.81|959.41|960.72|958.32|0
1652113990000|2022-05-09 16:33:10|961.32|958.92|964.48|962.08|964.48|962.08|961.21|958.81|0
1652114000000|2022-05-09 16:33:20|963.51|961.11|962.78|960.38|963.51|961.11|962.78|960.38|0
1652114010000|2022-05-09 16:33:30|963.27|960.87|961.57|959.17|963.27|960.87|961.57|959.17|0
1652114020000|2022-05-09 16:33:40|962.78|960.38|961.57|959.17|963.02|960.62|961.57|959.17|0
1652114030000|2022-05-09 16:33:50|962.29|959.89|963.39|960.99|963.39|960.99|962.29|959.89|0
1652114040000|2022-05-09 16:34:00|962.05|959.65|961.45|959.05|962.05|959.65|960.35|957.95|0
1652114050000|2022-05-09 16:34:10|962.05|959.65|961.57|959.17|962.05|959.65|961.57|959.17|0
1652114060000|2022-05-09 16:34:20|960.59|958.19|961.08|958.68|961.45|959.05|960.59|958.19|0
1652114070000|2022-05-09 16:34:30|960.35|957.95|960.11|957.71|960.48|958.08|960.11|957.71|0
1652114080000|2022-05-09 16:34:40|960.84|958.44|963.02|960.62|963.02|960.62|960.84|958.44|0
1652114090000|2022-05-09 16:34:50|963.39|960.99|963.99|961.59|964.48|962.08|963.39|960.99|0
1652114100000|2022-05-09 16:35:00|963.51|961.11|963.63|961.23|963.88|961.48|963.51|961.11|0
1652114110000|2022-05-09 16:35:10|964.24|961.84|964.96|962.56|964.96|962.56|963.99|961.59|0
1652114120000|2022-05-09 16:35:20|965.69|963.29|966.91|964.51|966.91|964.51|965.69|963.29|0
1652114130000|2022-05-09 16:35:30|966.31|963.91|966.67|964.27|967.15|964.75|966.31|963.91|0
1652114140000|2022-05-09 16:35:40|967.15|964.75|967.15|964.75|967.64|965.24|967.15|964.75|0
1652114150000|2022-05-09 16:35:50|966.67|964.27|964.96|962.56|966.67|964.27|964.96|962.56|0
1652114160000|2022-05-09 16:36:00|965.33|962.93|965.82|963.42|966.67|964.27|965.33|962.93|0
1652114170000|2022-05-09 16:36:10|966.18|963.78|967.52|965.12|967.88|965.48|966.18|963.78|0
1652114180000|2022-05-09 16:36:20|967.88|965.48|967.88|965.48|968.37|965.97|967.88|965.48|0
1652114190000|2022-05-09 16:36:30|968.37|965.97|968.12|965.72|968.37|965.97|968.12|965.72|0
1652114200000|2022-05-09 16:36:40|967.88|965.48|967.88|965.48|968.12|965.72|967.88|965.48|0
1652114210000|2022-05-09 16:36:50|968.37|965.97|969.34|966.94|970.07|967.67|968.37|965.97|0
1652114220000|2022-05-09 16:37:00|969.82|967.42|969.34|966.94|969.82|967.42|969.34|966.94|0
1652114230000|2022-05-09 16:37:10|970.8|968.4|971.04|968.64|971.04|968.64|970.68|968.28|0
1652114240000|2022-05-09 16:37:20|970.68|968.28|970.31|967.91|971.28|968.88|970.07|967.67|0
1652114250000|2022-05-09 16:37:30|970.55|968.15|970.31|967.91|970.8|968.4|970.31|967.91|0
1652114260000|2022-05-09 16:37:40|970.8|968.4|971.04|968.64|971.28|968.88|970.8|968.4|0
1652114270000|2022-05-09 16:37:50|973.23|970.83|972.25|969.85|973.23|970.83|972.01|969.61|0
1652114280000|2022-05-09 16:38:00|973.11|970.71|975.17|972.77|975.17|972.77|973.11|970.71|0
1652114290000|2022-05-09 16:38:10|976.39|973.99|977.36|974.96|977.36|974.96|976.39|973.99|0
1652114300000|2022-05-09 16:38:20|977.12|974.72|977.25|974.85|977.49|975.09|977.12|974.72|0
1652114310000|2022-05-09 16:38:30|977.36|974.96|975.54|973.14|977.36|974.96|975.54|973.14|0
1652114320000|2022-05-09 16:38:40|975.66|973.26|975.17|972.29|975.9|973.26|975.17|972.29|0
1652114330000|2022-05-09 16:38:50|975.9|973.02|975.54|972.66|976.14|973.26|975.54|972.66|0
1652114340000|2022-05-09 16:39:00|976.63|973.75|976.39|973.51|976.63|973.75|976.39|973.51|0
1652114350000|2022-05-09 16:39:10|977.36|974.48|976.87|973.99|977.85|974.97|976.87|973.99|0
1652114360000|2022-05-09 16:39:20|977.12|974.24|977.12|974.24|977.36|974.48|977.12|974.24|0
1652114370000|2022-05-09 16:39:30|977.36|974.48|977.36|974.48|977.36|974.48|977.12|974.24|0
1652114380000|2022-05-09 16:39:40|978.22|975.34|978.33|975.45|978.58|975.7|978.22|975.34|0
1652114390000|2022-05-09 16:39:50|978.7|975.82|979.31|976.43|979.31|976.43|978.58|975.7|0
1652114400000|2022-05-09 16:40:00|979.06|976.18|978.46|975.58|979.06|976.18|978.09|975.21|0
1652114410000|2022-05-09 16:40:10|978.09|975.21|978.33|975.45|978.82|975.94|978.09|975.21|0
1652114420000|2022-05-09 16:40:20|978.09|975.21|978.09|975.21|978.09|975.21|977.85|974.97|0
1652114430000|2022-05-09 16:40:30|977.85|974.97|977.85|974.97|978.33|975.45|977.85|974.97|0
1652114440000|2022-05-09 16:40:40|976.51|973.63|977.12|974.24|977.12|974.24|976.14|973.26|0
1652114450000|2022-05-09 16:40:50|976.39|973.51|978.33|975.45|978.33|975.45|976.14|973.26|0
1652114460000|2022-05-09 16:41:00|978.82|975.94|979.06|976.18|979.06|976.18|978.82|975.94|0
1652114470000|2022-05-09 16:41:10|979.31|976.43|978.58|975.7|979.31|976.43|978.09|975.21|0
1652114480000|2022-05-09 16:41:20|977.85|974.97|977.24|974.36|977.85|974.97|977.12|974.24|0
1652114490000|2022-05-09 16:41:30|977.6|974.72|979.31|976.43|979.31|976.43|977.6|974.72|0
1652114500000|2022-05-09 16:41:40|979.06|976.18|978.58|975.7|979.19|976.31|978.58|975.7|0
1652114510000|2022-05-09 16:41:50|978.82|975.94|978.09|975.21|978.82|975.94|978.09|975.21|0
1652114520000|2022-05-09 16:42:00|978.33|975.45|977.6|974.72|978.58|975.7|977.6|974.72|0
1652114530000|2022-05-09 16:42:10|978.09|975.21|978.82|975.94|978.82|975.94|977.36|974.48|0
1652114540000|2022-05-09 16:42:20|979.06|976.18|978.33|975.45|979.06|976.18|978.33|975.45|0
1652114550000|2022-05-09 16:42:30|977.36|974.48|976.63|973.75|977.36|974.48|976.63|973.75|0
1652114560000|2022-05-09 16:42:40|977.12|974.24|978.58|975.7|978.58|975.7|976.87|973.99|0
1652114570000|2022-05-09 16:42:50|979.06|976.18|979.06|976.18|979.06|976.18|978.58|975.7|0
1652114580000|2022-05-09 16:43:00|980.04|977.16|979.55|976.67|980.04|977.16|979.43|976.55|0
1652114590000|2022-05-09 16:43:10|979.31|976.43|979.55|976.67|979.79|976.91|979.31|976.43|0
1652114600000|2022-05-09 16:43:20|980.04|977.16|980.28|977.4|980.52|977.64|980.04|977.16|0
1652114610000|2022-05-09 16:43:30|979.79|976.91|978.58|975.7|979.92|977.04|978.58|975.7|0
1652114620000|2022-05-09 16:43:40|979.06|976.18|979.79|976.91|980.04|977.16|979.06|976.18|0
1652114630000|2022-05-09 16:43:50|980.04|977.16|980.04|977.16|980.04|977.16|979.55|976.67|0
1652114640000|2022-05-09 16:44:00|979.79|976.91|979.92|977.04|980.16|977.28|979.55|976.67|0
1652114650000|2022-05-09 16:44:10|980.04|977.16|980.28|977.4|980.28|977.4|980.04|977.16|0
1652114660000|2022-05-09 16:44:20|981.98|979.1|981.01|978.13|981.98|979.1|981.01|978.13|0
1652114670000|2022-05-09 16:44:30|980.77|977.89|980.77|977.89|980.77|977.89|980.77|977.89|0
1652114680000|2022-05-09 16:44:40|981.25|978.37|981.01|978.13|981.5|978.62|981.01|978.13|0
1652114690000|2022-05-09 16:44:50|981.25|978.37|981.14|978.26|981.5|978.62|981.14|978.26|0
1652114700000|2022-05-09 16:45:00|981.74|978.86|981.25|978.37|982.23|979.35|981.25|978.37|0
1652114710000|2022-05-09 16:45:10|981.01|978.13|981.25|978.37|981.74|978.86|981.01|978.13|0
1652114720000|2022-05-09 16:45:20|981.5|978.62|982.35|979.47|982.35|979.47|981.5|978.62|0
1652114730000|2022-05-09 16:45:30|983.69|980.81|983.69|980.81|983.69|980.81|983.44|980.56|0
1652114740000|2022-05-09 16:45:40|983.57|980.69|983.57|980.69|983.69|980.81|983.57|980.69|0
1652114750000|2022-05-09 16:45:50|983.69|980.81|983.44|980.56|983.69|980.81|983.2|980.32|0
1652114760000|2022-05-09 16:46:00|984.06|981.18|983.57|980.69|984.06|981.18|983.57|980.69|0
1652114770000|2022-05-09 16:46:10|982.96|980.08|983.82|980.94|983.82|980.94|982.96|980.08|0
1652114780000|2022-05-09 16:46:20|983.69|980.81|984.3|981.42|984.42|981.54|983.69|980.81|0
1652114790000|2022-05-09 16:46:30|983.82|980.94|983.69|980.81|984.91|982.03|983.69|980.81|0
1652114800000|2022-05-09 16:46:40|983.93|981.05|983.69|980.81|984.42|981.54|983.69|980.81|0
1652114810000|2022-05-09 16:46:50|983.93|981.05|983.2|980.32|983.93|981.05|983.2|980.32|0
1652114820000|2022-05-09 16:47:00|983.69|980.81|984.18|981.3|984.42|981.54|983.44|980.56|0
1652114830000|2022-05-09 16:47:10|983.93|981.05|984.18|981.3|984.18|981.3|983.69|980.81|0
1652114840000|2022-05-09 16:47:20|983.81|980.93|983.93|981.05|983.93|981.05|983.2|980.32|0
1652114850000|2022-05-09 16:47:30|984.18|981.3|983.93|981.05|984.18|981.3|983.93|981.05|0
1652114860000|2022-05-09 16:47:40|983.81|980.93|982.96|980.08|983.81|980.93|982.96|980.08|0
1652114870000|2022-05-09 16:47:50|983.2|980.32|983.44|980.56|983.69|980.81|983.2|980.32|0
1652114880000|2022-05-09 16:48:00|984.3|981.42|984.66|981.78|985.15|982.27|984.3|981.42|0
1652114890000|2022-05-09 16:48:10|985.39|982.51|983.93|981.05|985.39|982.51|983.93|981.05|0
1652114900000|2022-05-09 16:48:20|983.44|980.56|983.93|981.05|983.93|981.05|983.44|980.56|0
1652114910000|2022-05-09 16:48:30|984.18|981.3|984.18|981.3|984.42|981.54|984.18|981.3|0
1652114920000|2022-05-09 16:48:40|983.93|981.05|983.93|981.05|983.93|981.05|983.44|980.56|0
1652114930000|2022-05-09 16:48:50|984.66|981.78|983.2|980.32|984.91|982.03|983.2|980.32|0
1652114940000|2022-05-09 16:49:00|983.33|980.45|983.2|980.32|983.93|981.05|983.2|980.32|0
1652114950000|2022-05-09 16:49:10|983.44|980.56|983.69|980.81|984.06|981.18|983.44|980.56|0
1652114960000|2022-05-09 16:49:20|984.66|981.78|983.93|981.05|984.66|981.78|983.93|981.05|0
1652114970000|2022-05-09 16:49:30|984.91|982.03|985.15|982.27|985.39|982.51|984.91|982.03|0
1652114980000|2022-05-09 16:49:40|984.66|981.78|984.42|981.54|984.91|982.03|984.42|981.54|0
1652114990000|2022-05-09 16:49:50|983.44|980.56|983.2|980.32|983.44|980.56|982.71|979.83|0
1652115000000|2022-05-09 16:50:00|983.69|980.81|983.44|980.56|983.69|980.81|983.44|980.56|0
1652115010000|2022-05-09 16:50:10|984.55|981.67|984.18|981.3|984.66|981.78|984.18|981.3|0
1652115020000|2022-05-09 16:50:20|984.42|981.54|984.42|981.54|984.42|981.54|984.42|981.54|0
1652115030000|2022-05-09 16:50:30|983.93|981.05|983.2|980.32|983.93|981.05|983.2|980.32|0
1652115040000|2022-05-09 16:50:40|983.44|980.56|983.81|980.93|984.3|981.42|983.44|980.56|0
1652115050000|2022-05-09 16:50:50|983.57|980.69|985.15|982.27|985.15|982.27|983.57|980.69|0
1652115060000|2022-05-09 16:51:00|985.88|983|986.01|983.13|986.37|983.49|985.88|983|0
1652115070000|2022-05-09 16:51:10|986.25|983.37|986.12|983.24|986.37|983.49|986.12|983.24|0
1652115080000|2022-05-09 16:51:20|985.88|983|986.49|983.61|986.49|983.61|985.88|983|0
1652115090000|2022-05-09 16:51:30|986.85|983.97|986.85|983.97|987.34|984.46|986.74|983.86|0
1652115100000|2022-05-09 16:51:40|986.61|983.73|986.61|983.73|986.61|983.73|986.37|983.49|0
1652115110000|2022-05-09 16:51:50|986.85|983.97|986.85|983.97|987.23|984.35|986.61|983.73|0
1652115120000|2022-05-09 16:52:00|986.74|983.86|986.61|983.73|986.74|983.86|986.49|983.61|0
1652115130000|2022-05-09 16:52:10|987.83|984.95|986.49|983.61|987.83|984.95|986.49|983.61|0
1652115140000|2022-05-09 16:52:20|986.61|983.73|985.64|982.76|986.61|983.73|985.39|982.51|0
1652115150000|2022-05-09 16:52:30|985.76|982.88|984.91|982.03|985.76|982.88|984.91|982.03|0
1652115160000|2022-05-09 16:52:40|984.79|981.91|984.18|981.3|984.79|981.91|983.69|980.81|0
1652115170000|2022-05-09 16:52:50|984.42|981.54|985.64|982.76|985.64|982.76|984.42|981.54|0
1652115180000|2022-05-09 16:53:00|985.39|982.51|984.66|981.78|985.39|982.51|984.66|981.78|0
1652115190000|2022-05-09 16:53:10|984.91|982.03|984.91|982.03|984.91|982.03|984.42|981.54|0
1652115200000|2022-05-09 16:53:20|985.15|982.27|985.39|982.51|985.39|982.51|985.15|982.27|0
1652115210000|2022-05-09 16:53:30|985.52|982.64|986.49|983.61|986.85|983.97|985.52|982.64|0
1652115220000|2022-05-09 16:53:40|986.61|983.73|987.34|984.46|987.34|984.46|986.61|983.73|0
1652115230000|2022-05-09 16:53:50|987.47|984.59|987.83|984.95|987.83|984.95|987.34|984.46|0
1652115240000|2022-05-09 16:54:00|988.32|985.44|988|985.12|988.32|985.44|987.87|984.99|0
1652115250000|2022-05-09 16:54:10|988.36|985.48|988.27|985.39|988.36|985.48|988.02|985.14|0
1652115260000|2022-05-09 16:54:20|988.79|985.91|989.39|986.51|989.39|986.51|988.79|985.91|0
1652115270000|2022-05-09 16:54:30|988.9|986.02|988.42|985.54|988.9|986.02|988.18|985.3|0
1652115280000|2022-05-09 16:54:40|988.18|985.3|988.18|985.3|988.18|985.3|987.69|984.81|0
1652115290000|2022-05-09 16:54:50|988.06|985.18|988.18|985.3|988.18|985.3|987.93|985.05|0
1652115300000|2022-05-09 16:55:00|988.66|985.78|988.42|985.54|988.66|985.78|988.18|985.3|0
1652115310000|2022-05-09 16:55:10|988.66|985.78|988.42|985.54|988.66|985.78|988.18|985.3|0
1652115320000|2022-05-09 16:55:20|988.9|986.02|987.93|985.05|988.9|986.02|987.93|985.05|0
1652115330000|2022-05-09 16:55:30|987.45|984.57|986.23|983.35|987.45|984.57|986.23|983.35|0
1652115340000|2022-05-09 16:55:40|985.75|982.87|985.5|982.62|985.75|982.87|985.5|982.62|0
1652115350000|2022-05-09 16:55:50|985.02|982.14|985.39|982.51|985.39|982.51|985.02|982.14|0
1652115360000|2022-05-09 16:56:00|987.09|984.21|986.96|984.08|987.09|984.21|986.47|983.59|0
1652115370000|2022-05-09 16:56:10|986.6|983.72|986.72|983.84|986.96|984.08|986.6|983.72|0
1652115380000|2022-05-09 16:56:20|987.2|984.32|986.47|983.59|987.45|984.57|986.47|983.59|0
1652115390000|2022-05-09 16:56:30|986.96|984.08|987.33|984.45|987.33|984.45|986.72|983.84|0
1652115400000|2022-05-09 16:56:40|986.96|984.08|986.72|983.84|986.96|984.08|986.72|983.84|0
1652115410000|2022-05-09 16:56:50|986.47|983.59|986.72|983.84|986.72|983.84|985.99|983.11|0
1652115420000|2022-05-09 16:57:00|987.2|984.32|987.69|984.81|987.93|985.05|987.2|984.32|0
1652115430000|2022-05-09 16:57:10|987.45|984.57|987.93|985.05|987.93|985.05|987.45|984.57|0
1652115440000|2022-05-09 16:57:20|986.96|984.08|987.82|984.94|987.93|985.05|986.96|984.08|0
1652115450000|2022-05-09 16:57:30|987.69|984.81|988.18|985.3|988.18|985.3|987.69|984.81|0
1652115460000|2022-05-09 16:57:40|988.42|985.54|988.18|985.3|988.42|985.54|988.06|985.18|0
1652115470000|2022-05-09 16:57:50|987.93|985.05|987.93|985.05|987.93|985.05|987.93|985.05|0
1652115480000|2022-05-09 16:58:00|987.45|984.57|988.18|985.3|988.42|985.54|987.45|984.57|0
1652115490000|2022-05-09 16:58:10|988.06|985.18|988.79|985.91|988.79|985.91|988.06|985.18|0
1652115500000|2022-05-09 16:58:20|989.39|986.51|989.88|987|990.12|987.24|989.39|986.51|0
1652115510000|2022-05-09 16:58:30|989.63|986.75|989.39|986.51|990|987.12|989.39|986.51|0
1652115520000|2022-05-09 16:58:40|989.63|986.75|988.06|985.18|989.63|986.75|988.06|985.18|0
1652115530000|2022-05-09 16:58:50|988.9|986.02|989.88|987|989.88|987|988.9|986.02|0
1652115540000|2022-05-09 16:59:00|990.12|987.24|989.63|986.75|990.36|987.48|989.63|986.75|0
1652115550000|2022-05-09 16:59:10|990.12|987.24|988.66|985.78|990.12|987.24|988.66|985.78|0
1652115560000|2022-05-09 16:59:20|989.63|986.75|989.88|987|990.12|987.24|989.63|986.75|0
1652115570000|2022-05-09 16:59:30|990.12|987.24|989.63|986.75|990.25|987.37|989.63|986.75|0
1652115580000|2022-05-09 16:59:40|989.76|986.88|990.12|987.24|990.12|987.24|989.76|986.88|0
1652115590000|2022-05-09 16:59:50|989.15|986.27|989.88|987|989.88|987|989.15|986.27|0
1652115600000|2022-05-09 17:00:00|990.12|987.24|989.15|986.27|990.12|987.24|989.15|986.27|0
1652115610000|2022-05-09 17:00:10|989.88|987|989.63|986.75|989.88|987|989.63|986.75|0
1652115620000|2022-05-09 17:00:20|988.9|986.02|990.12|987.24|990.12|987.24|988.9|986.02|0
1652115630000|2022-05-09 17:00:30|990|987.12|991.34|988.46|991.34|988.46|990|987.12|0
1652115640000|2022-05-09 17:00:40|993.04|990.16|992.79|989.91|993.04|990.16|992.55|989.67|0
1652115650000|2022-05-09 17:00:50|992.06|989.18|992.55|989.67|992.55|989.67|992.06|989.18|0
1652115660000|2022-05-09 17:01:00|992.79|989.91|991.82|988.94|992.79|989.91|991.82|988.94|0
1652115670000|2022-05-09 17:01:10|991.58|988.7|993.04|990.16|993.04|990.16|991.58|988.7|0
1652115680000|2022-05-09 17:01:20|992.92|990.04|992.31|989.43|992.92|990.04|992.31|989.43|0
1652115690000|2022-05-09 17:01:30|992.79|989.91|992.55|989.67|992.79|989.91|992.31|989.43|0
1652115700000|2022-05-09 17:01:40|992.31|989.43|991.09|988.21|992.31|989.43|991.09|988.21|0
1652115710000|2022-05-09 17:01:50|991.34|988.46|991.34|988.46|991.58|988.7|991.09|988.21|0
1652115720000|2022-05-09 17:02:00|991.46|988.58|990.85|987.97|991.58|988.7|990.85|987.97|0
1652115730000|2022-05-09 17:02:10|989.39|986.51|989.15|986.27|989.39|986.51|989.15|986.27|0
1652115740000|2022-05-09 17:02:20|987.2|984.32|988.18|985.3|988.18|985.3|986.72|983.84|0
1652115750000|2022-05-09 17:02:30|988.66|985.78|989.88|987|989.88|987|988.66|985.78|0
1652115760000|2022-05-09 17:02:40|990.61|987.73|991.58|988.7|991.82|988.94|990.61|987.73|0
1652115770000|2022-05-09 17:02:50|991.09|988.21|989.15|986.27|991.09|988.21|988.9|986.02|0
1652115780000|2022-05-09 17:03:00|989.39|986.51|990.36|987.48|990.36|987.48|989.39|986.51|0
1652115790000|2022-05-09 17:03:10|991.34|988.46|991.09|988.21|991.34|988.46|990.85|987.97|0
1652115800000|2022-05-09 17:03:20|990.98|988.1|990.36|987.48|990.98|988.1|990.36|987.48|0
1652115810000|2022-05-09 17:03:30|990.25|987.37|990.12|987.24|990.61|987.73|990.12|987.24|0
1652115820000|2022-05-09 17:03:40|989.39|986.51|990|987.12|990|987.12|989.39|986.51|0
1652115830000|2022-05-09 17:03:50|990.61|987.73|990.36|987.48|991.09|988.21|990.36|987.48|0
1652115840000|2022-05-09 17:04:00|990.61|987.73|989.63|986.75|990.85|987.97|989.63|986.75|0
1652115850000|2022-05-09 17:04:10|990.73|987.85|990.98|988.1|990.98|988.1|990.49|987.61|0
1652115860000|2022-05-09 17:04:20|991.46|988.58|990.85|987.97|992.31|989.43|990.85|987.97|0
1652115870000|2022-05-09 17:04:30|990.73|987.85|989.39|986.51|990.73|987.85|989.15|986.27|0
1652115880000|2022-05-09 17:04:40|989.76|986.88|991.33|988.45|991.33|988.45|989.76|986.88|0
1652115890000|2022-05-09 17:04:50|991.82|988.94|992.06|989.18|992.06|989.18|991.58|988.7|0
1652115900000|2022-05-09 17:05:00|992.55|989.67|991.58|988.7|992.55|989.67|991.33|988.45|0
1652115910000|2022-05-09 17:05:10|991.09|988.21|990.98|988.1|991.09|988.21|990.98|988.1|0
1652115920000|2022-05-09 17:05:20|991.22|988.34|991.82|988.94|991.82|988.94|990.85|987.97|0
1652115930000|2022-05-09 17:05:30|990.73|987.85|990.73|987.85|990.73|987.85|990.12|987.24|0
1652115940000|2022-05-09 17:05:40|990.85|987.97|991.09|988.21|991.09|988.21|990.85|987.97|0
1652115950000|2022-05-09 17:05:50|990.36|987.48|990.36|987.48|990.85|987.97|990.36|987.48|0
1652115960000|2022-05-09 17:06:00|991.46|988.58|991.58|988.7|991.58|988.7|991.33|988.45|0
1652115970000|2022-05-09 17:06:10|991.82|988.94|991.82|988.94|992.55|989.67|991.82|988.94|0
1652115980000|2022-05-09 17:06:20|991.95|989.07|992.06|989.18|992.31|989.43|991.95|989.07|0
1652115990000|2022-05-09 17:06:30|992.55|989.67|992.06|989.18|992.55|989.67|992.06|989.18|0
1652116000000|2022-05-09 17:06:40|990.85|987.97|991.58|988.7|991.58|988.7|990.85|987.97|0
1652116010000|2022-05-09 17:06:50|990.85|987.97|989.39|986.51|990.85|987.97|989.39|986.51|0
1652116020000|2022-05-09 17:07:00|988.9|986.02|990.12|987.24|990.36|987.48|988.9|986.02|0
1652116030000|2022-05-09 17:07:10|989.15|986.27|989.27|986.39|989.39|986.51|988.9|986.02|0
1652116040000|2022-05-09 17:07:20|989.88|987|989.63|986.75|990.12|987.24|989.63|986.75|0
1652116050000|2022-05-09 17:07:30|989.39|986.51|990.12|987.24|990.12|987.24|989.39|986.51|0
1652116060000|2022-05-09 17:07:40|989.88|987|990.36|987.48|990.36|987.48|989.88|987|0
1652116070000|2022-05-09 17:07:50|990.85|987.97|989.88|987|990.85|987.97|989.88|987|0
1652116080000|2022-05-09 17:08:00|988.9|986.02|989.39|986.51|989.39|986.51|988.66|985.78|0
1652116090000|2022-05-09 17:08:10|989.15|986.27|990.25|987.37|990.36|987.48|989.15|986.27|0
1652116100000|2022-05-09 17:08:20|990.36|987.48|990.61|987.73|990.61|987.73|990.12|987.24|0
1652116110000|2022-05-09 17:08:30|991.09|988.21|992.55|989.67|992.55|989.67|991.09|988.21|0
1652116120000|2022-05-09 17:08:40|991.82|988.94|991.46|988.58|991.82|988.94|991.46|988.58|0
1652116130000|2022-05-09 17:08:50|991.7|988.82|992.31|989.43|992.55|989.67|991.7|988.82|0
1652116140000|2022-05-09 17:09:00|991.82|988.94|991.09|988.69|991.82|988.94|991.09|988.69|0
1652116150000|2022-05-09 17:09:10|990.85|988.45|989.64|987.24|991.34|988.94|989.64|987.24|0
1652116160000|2022-05-09 17:09:20|989.52|987.12|988.79|986.39|989.52|987.12|988.42|986.02|0
1652116170000|2022-05-09 17:09:30|989.88|987.48|989.64|987.24|990.37|987.97|989.64|987.24|0
1652116180000|2022-05-09 17:09:40|991.09|988.69|991.09|988.69|991.09|988.69|990.85|988.45|0
1652116190000|2022-05-09 17:09:50|990.37|987.97|990.61|988.21|990.61|988.21|990.12|987.72|0
1652116200000|2022-05-09 17:10:00|990.49|988.09|992.44|990.04|992.44|990.04|990.49|988.09|0
1652116210000|2022-05-09 17:10:10|992.31|989.91|993.53|991.13|993.53|991.13|992.31|989.91|0
1652116220000|2022-05-09 17:10:20|994.01|991.61|991.82|989.42|994.01|991.61|991.82|989.42|0
1652116230000|2022-05-09 17:10:30|992.55|990.15|992.8|990.4|992.8|990.4|992.55|990.15|0
1652116240000|2022-05-09 17:10:40|993.04|990.64|994.14|991.74|994.14|991.74|993.04|990.64|0
1652116250000|2022-05-09 17:10:50|993.77|991.37|993.77|991.37|993.77|991.37|993.53|991.13|0
1652116260000|2022-05-09 17:11:00|994.01|991.61|994.99|992.59|994.99|992.59|994.01|991.61|0
1652116270000|2022-05-09 17:11:10|994.74|992.34|995.72|993.32|995.72|993.32|994.74|992.34|0
1652116280000|2022-05-09 17:11:20|995.47|993.07|995.36|992.96|995.47|993.07|995.11|992.71|0
1652116290000|2022-05-09 17:11:30|995.47|993.07|994.99|992.59|995.47|993.07|994.74|992.34|0
1652116300000|2022-05-09 17:11:40|995.36|992.96|995.72|993.32|995.72|993.32|995.36|992.96|0
1652116310000|2022-05-09 17:11:50|995.47|993.07|995.47|993.07|995.96|993.56|995.47|993.07|0
1652116320000|2022-05-09 17:12:00|995.23|992.83|995.23|992.83|995.23|992.83|994.99|992.59|0
1652116330000|2022-05-09 17:12:10|995.11|992.71|993.04|990.64|995.11|992.71|993.04|990.64|0
1652116340000|2022-05-09 17:12:20|992.8|990.4|992.92|990.52|992.92|990.52|992.8|990.4|0
1652116350000|2022-05-09 17:12:30|992.31|989.91|993.77|991.37|993.77|991.37|992.31|989.91|0
1652116360000|2022-05-09 17:12:40|994.26|991.86|994.01|991.61|994.38|991.98|994.01|991.61|0
1652116370000|2022-05-09 17:12:50|992.55|990.15|993.04|990.64|993.04|990.64|992.07|989.67|0
1652116380000|2022-05-09 17:13:00|993.53|991.13|994.01|991.61|994.26|991.86|993.53|991.13|0
1652116390000|2022-05-09 17:13:10|993.53|991.13|994.01|991.61|994.01|991.61|993.53|991.13|0
1652116400000|2022-05-09 17:13:20|993.77|991.37|993.04|990.64|993.77|991.37|993.04|990.64|0
1652116410000|2022-05-09 17:13:30|993.77|991.37|993.77|991.37|993.77|991.37|993.28|990.88|0
1652116420000|2022-05-09 17:13:40|993.41|991.01|992.07|989.67|993.41|991.01|992.07|989.67|0
1652116430000|2022-05-09 17:13:50|991.82|989.42|992.55|990.15|992.55|990.15|991.82|989.42|0
1652116440000|2022-05-09 17:14:00|993.28|990.88|993.04|990.64|993.28|990.88|993.04|990.64|0
1652116450000|2022-05-09 17:14:10|992.8|990.4|993.28|990.88|993.28|990.88|992.55|990.15|0
1652116460000|2022-05-09 17:14:20|994.01|991.61|994.74|992.34|994.99|992.59|994.01|991.61|0
1652116470000|2022-05-09 17:14:30|994.5|992.1|994.74|992.34|994.99|992.59|994.5|992.1|0
1652116480000|2022-05-09 17:14:40|995.23|992.83|995.23|992.83|995.47|993.07|995.23|992.83|0
1652116490000|2022-05-09 17:14:50|994.99|992.59|994.99|992.59|994.99|992.59|994.5|992.1|0
1652116500000|2022-05-09 17:15:00|995.23|992.83|995.23|992.83|995.47|993.07|995.23|992.83|0
1652116510000|2022-05-09 17:15:10|994.74|992.34|994.01|991.61|994.74|992.34|993.77|991.37|0
1652116520000|2022-05-09 17:15:20|993.04|990.64|992.31|989.91|993.28|990.88|992.31|989.91|0
1652116530000|2022-05-09 17:15:30|992.8|990.4|994.01|991.61|994.01|991.61|992.8|990.4|0
1652116540000|2022-05-09 17:15:40|993.77|991.37|991.82|989.42|993.77|991.37|991.82|989.42|0
1652116550000|2022-05-09 17:15:50|991.58|989.18|991.34|988.94|991.58|989.18|991.34|988.94|0
1652116560000|2022-05-09 17:16:00|992.07|989.67|992.8|990.4|993.04|990.64|992.07|989.67|0
1652116570000|2022-05-09 17:16:10|993.04|990.64|993.77|991.37|993.77|991.37|993.04|990.64|0
1652116580000|2022-05-09 17:16:20|994.63|992.23|994.74|992.34|994.74|992.34|994.5|992.1|0
1652116590000|2022-05-09 17:16:30|994.01|991.61|992.8|990.4|994.01|991.61|992.8|990.4|0
1652116600000|2022-05-09 17:16:40|993.04|990.64|993.28|990.88|993.28|990.88|992.8|990.4|0
1652116610000|2022-05-09 17:16:50|991.82|989.42|992.55|990.15|992.55|990.15|991.71|989.31|0
1652116620000|2022-05-09 17:17:00|992.8|990.4|992.31|989.91|992.8|990.4|992.31|989.91|0
1652116630000|2022-05-09 17:17:10|991.58|989.18|992.31|989.91|992.8|990.4|991.58|989.18|0
1652116640000|2022-05-09 17:17:20|991.58|989.18|991.82|989.42|992.07|989.67|991.58|989.18|0
1652116650000|2022-05-09 17:17:30|990.12|987.72|989.88|987.48|990.85|988.45|989.88|987.48|0
1652116660000|2022-05-09 17:17:40|990.49|988.09|990.49|988.09|990.49|988.09|989.88|987.48|0
1652116670000|2022-05-09 17:17:50|990.12|987.72|990.36|987.96|990.49|988.09|990.12|987.72|0
1652116680000|2022-05-09 17:18:00|989.64|987.24|988.42|986.02|989.64|987.24|988.18|985.78|0
1652116690000|2022-05-09 17:18:10|989.15|986.75|990.12|987.72|990.12|987.72|989.15|986.75|0
1652116700000|2022-05-09 17:18:20|989.88|987.48|990.85|988.45|991.34|988.94|989.88|987.48|0
1652116710000|2022-05-09 17:18:30|991.34|988.94|989.64|987.24|991.34|988.94|989.64|987.24|0
1652116720000|2022-05-09 17:18:40|990.36|987.96|988.42|986.02|990.36|987.96|988.42|986.02|0
1652116730000|2022-05-09 17:18:50|988.66|986.26|987.69|985.29|988.66|986.26|987.69|985.29|0
1652116740000|2022-05-09 17:19:00|988.42|986.02|986.48|984.08|988.42|986.02|985.99|983.59|0
1652116750000|2022-05-09 17:19:10|986.72|984.32|986.36|983.96|986.72|984.32|985.99|983.59|0
1652116760000|2022-05-09 17:19:20|986.72|984.32|987.45|985.05|987.57|985.17|986.72|984.32|0
1652116770000|2022-05-09 17:19:30|986.96|984.56|986.96|984.56|987.21|984.81|986.72|984.32|0
1652116780000|2022-05-09 17:19:40|987.69|985.29|987.2|984.8|987.69|985.29|987.2|984.8|0
1652116790000|2022-05-09 17:19:50|986.72|984.32|987.45|985.05|987.45|985.05|986.72|984.32|0
1652116800000|2022-05-09 17:20:00|988.3|985.9|991.58|989.18|991.58|989.18|988.3|985.9|0
1652116810000|2022-05-09 17:20:10|990.85|988.45|991.46|989.06|991.58|989.18|990.85|988.45|0
1652116820000|2022-05-09 17:20:20|992.92|990.52|993.04|990.64|993.04|990.64|992.8|990.4|0
1652116830000|2022-05-09 17:20:30|994.01|991.61|993.28|990.88|994.01|991.61|993.28|990.88|0
1652116840000|2022-05-09 17:20:40|992.8|990.4|992.31|989.91|992.8|990.4|992.31|989.91|0
1652116850000|2022-05-09 17:20:50|992.55|990.15|991.58|989.18|992.55|990.15|991.58|989.18|0
1652116860000|2022-05-09 17:21:00|991.34|988.94|990.25|987.85|991.82|989.42|990.25|987.85|0
1652116870000|2022-05-09 17:21:10|990.85|988.45|989.64|987.24|990.85|988.45|989.64|987.24|0
1652116880000|2022-05-09 17:21:20|989.88|987.48|990|987.6|990|987.6|989.88|987.48|0
1652116890000|2022-05-09 17:21:30|989.39|986.99|990.61|988.21|990.85|988.45|988.91|986.51|0
1652116900000|2022-05-09 17:21:40|990.36|987.96|989.88|987.48|990.61|988.21|989.88|987.48|0
1652116910000|2022-05-09 17:21:50|989.64|987.24|989.88|987.48|989.88|987.48|989.64|987.24|0
1652116920000|2022-05-09 17:22:00|990|987.6|990.61|988.21|990.98|988.58|990|987.6|0
1652116930000|2022-05-09 17:22:10|991.34|988.94|991.09|988.69|991.46|989.06|991.09|988.69|0
1652116940000|2022-05-09 17:22:20|991.46|989.06|990.61|988.21|991.71|989.31|990.61|988.21|0
1652116950000|2022-05-09 17:22:30|991.58|989.18|991.58|989.18|992.07|989.67|991.58|989.18|0
1652116960000|2022-05-09 17:22:40|991.09|988.69|990.85|988.45|991.09|988.69|990.49|988.09|0
1652116970000|2022-05-09 17:22:50|991.58|989.18|990.85|988.45|991.58|989.18|990.85|988.45|0
1652116980000|2022-05-09 17:23:00|991.34|988.94|991.82|989.42|991.82|989.42|991.34|988.94|0
1652116990000|2022-05-09 17:23:10|991.95|989.55|989.63|987.23|991.95|989.55|989.63|987.23|0
1652117000000|2022-05-09 17:23:20|989.76|987.36|991.09|988.69|991.09|988.69|989.76|987.36|0
1652117010000|2022-05-09 17:23:30|990.85|988.45|990.61|988.21|991.09|988.69|990.61|988.21|0
1652117020000|2022-05-09 17:23:40|991.09|988.69|991.58|989.18|991.58|989.18|990.85|988.45|0
1652117030000|2022-05-09 17:23:50|991.71|989.31|991.34|988.94|991.71|989.31|990.61|988.21|0
1652117040000|2022-05-09 17:24:00|991.82|989.42|991.71|989.31|992.07|989.67|991.71|989.31|0
1652117050000|2022-05-09 17:24:10|992.31|989.91|991.09|988.69|992.31|989.91|991.09|988.69|0
1652117060000|2022-05-09 17:24:20|990.61|988.21|990.85|988.45|991.58|989.18|990.61|988.21|0
1652117070000|2022-05-09 17:24:30|991.09|988.69|991.82|989.42|991.82|989.42|991.09|988.69|0
1652117080000|2022-05-09 17:24:40|991.58|989.18|992.19|989.79|993.89|991.49|991.58|989.18|0
1652117090000|2022-05-09 17:24:50|991.58|989.18|991.34|988.94|991.58|989.18|990.85|988.45|0
1652117100000|2022-05-09 17:25:00|991.09|988.69|990.98|988.58|991.22|988.82|990.73|988.33|0
1652117110000|2022-05-09 17:25:10|990.12|987.72|986.48|984.08|990.12|987.72|985.99|983.59|0
1652117120000|2022-05-09 17:25:20|986.96|984.56|987.69|985.29|987.93|985.53|986.96|984.56|0
1652117130000|2022-05-09 17:25:30|985.75|983.35|986.23|983.83|987.09|984.69|985.75|983.35|0
1652117140000|2022-05-09 17:25:40|985.26|982.86|986.48|984.08|986.48|984.08|985.26|982.86|0
1652117150000|2022-05-09 17:25:50|985.02|982.62|984.53|982.13|985.02|982.62|984.53|982.13|0
1652117160000|2022-05-09 17:26:00|985.02|982.62|985.26|982.86|985.26|982.86|984.78|982.38|0
1652117170000|2022-05-09 17:26:10|985.75|983.35|988.55|986.15|988.91|986.51|985.75|983.35|0
1652117180000|2022-05-09 17:26:20|989.15|986.75|988.91|986.51|989.15|986.75|988.91|986.51|0
1652117190000|2022-05-09 17:26:30|989.52|987.12|988.91|986.51|989.52|987.12|988.42|986.02|0
1652117200000|2022-05-09 17:26:40|988.18|985.78|988.06|985.66|988.18|985.78|988.06|985.66|0
1652117210000|2022-05-09 17:26:50|988.42|986.02|987.45|985.05|988.42|986.02|987.45|985.05|0
1652117220000|2022-05-09 17:27:00|988.42|986.02|986.23|983.83|988.42|986.02|986.23|983.83|0
1652117230000|2022-05-09 17:27:10|985.75|983.35|985.87|983.47|985.99|983.59|985.5|983.1|0
1652117240000|2022-05-09 17:27:20|985.02|982.62|986.6|984.2|986.96|984.56|985.02|982.62|0
1652117250000|2022-05-09 17:27:30|985.99|983.59|985.26|982.86|985.99|983.59|985.14|982.74|0
1652117260000|2022-05-09 17:27:40|984.53|982.13|984.78|982.38|985.02|982.62|984.29|981.89|0
1652117270000|2022-05-09 17:27:50|984.42|982.02|985.87|983.47|985.87|983.47|984.42|982.02|0
1652117280000|2022-05-09 17:28:00|986.48|984.08|988.42|986.02|988.42|986.02|986.48|984.08|0
1652117290000|2022-05-09 17:28:10|988.66|986.26|989.63|987.23|990.12|987.72|988.66|986.26|0
1652117300000|2022-05-09 17:28:20|990.12|987.72|990.36|987.96|990.36|987.96|990.12|987.72|0
1652117310000|2022-05-09 17:28:30|990.49|988.09|988.42|986.02|990.49|988.09|988.42|986.02|0
1652117320000|2022-05-09 17:28:40|987.82|985.42|986.48|984.08|987.82|985.42|986.48|984.08|0
1652117330000|2022-05-09 17:28:50|985.87|983.47|985.26|982.86|986.48|984.08|985.26|982.86|0
1652117340000|2022-05-09 17:29:00|986.48|984.08|985.02|982.62|986.48|984.08|985.02|982.62|0
1652117350000|2022-05-09 17:29:10|985.39|982.99|985.26|982.86|985.39|982.99|984.77|982.37|0
1652117360000|2022-05-09 17:29:20|984.77|982.37|982.1|979.7|984.77|982.37|982.1|979.7|0
1652117370000|2022-05-09 17:29:30|980.29|977.89|982.1|979.7|982.1|979.7|980.29|977.89|0
1652117380000|2022-05-09 17:29:40|981.86|979.46|981.38|978.98|981.86|979.46|981.38|978.98|0
1652117390000|2022-05-09 17:29:50|981.86|979.46|981.38|978.98|982.1|979.7|981.13|978.73|0
1652117400000|2022-05-09 17:30:00|981.7|979.3|980.49|978.09|981.7|979.3|980.49|978.09|0
1652117410000|2022-05-09 17:30:10|981.34|978.94|979.52|977.12|981.34|978.94|979.52|977.12|0
1652117420000|2022-05-09 17:30:20|980.37|977.97|980.25|977.85|980.49|978.09|980.25|977.85|0
1652117430000|2022-05-09 17:30:30|979.52|977.12|979.28|976.88|979.52|977.12|979.28|976.88|0
1652117440000|2022-05-09 17:30:40|978.3|975.9|978.55|976.15|979.52|977.12|978.3|975.9|0
1652117450000|2022-05-09 17:30:50|978.3|975.9|978.06|975.66|978.3|975.9|978.06|975.66|0
1652117460000|2022-05-09 17:31:00|979.03|976.63|978.79|976.39|979.03|976.63|978.55|976.15|0
1652117470000|2022-05-09 17:31:10|979.03|976.63|977.94|975.54|979.28|976.88|977.94|975.54|0
1652117480000|2022-05-09 17:31:20|978.79|976.39|979.28|976.88|979.28|976.88|978.79|976.39|0
1652117490000|2022-05-09 17:31:30|979.52|977.12|980|977.6|980.49|978.09|979.52|977.12|0
1652117500000|2022-05-09 17:31:40|980.49|978.09|981.95|979.55|982.19|979.79|980.49|978.09|0
1652117510000|2022-05-09 17:31:50|981.22|978.82|979.89|977.49|981.22|978.82|979.89|977.49|0
1652117520000|2022-05-09 17:32:00|980|977.6|982.43|980.03|982.43|980.03|980|977.6|0
1652117530000|2022-05-09 17:32:10|982.68|980.28|982.43|980.03|982.68|980.28|982.43|980.03|0
1652117540000|2022-05-09 17:32:20|983.05|980.65|983.4|981|983.65|981.25|983.05|980.65|0
1652117550000|2022-05-09 17:32:30|984.13|981.73|985.35|982.95|985.35|982.95|984.13|981.73|0
1652117560000|2022-05-09 17:32:40|984.86|982.46|985.11|982.71|985.23|982.83|984.86|982.46|0
1652117570000|2022-05-09 17:32:50|985.59|983.19|986.32|983.92|986.56|984.16|985.59|983.19|0
1652117580000|2022-05-09 17:33:00|987.42|985.02|991.67|989.27|991.92|989.52|987.42|985.02|0
1652117590000|2022-05-09 17:33:10|990.7|988.3|989.73|987.33|990.7|988.3|989.73|987.33|0
1652117600000|2022-05-09 17:33:20|989.48|987.08|989|986.6|989.48|987.08|989|986.6|0
1652117610000|2022-05-09 17:33:30|988.51|986.11|988.75|986.35|989.24|986.84|988.51|986.11|0
1652117620000|2022-05-09 17:33:40|988.51|986.11|988.88|986.48|989|986.6|987.78|985.38|0
1652117630000|2022-05-09 17:33:50|988.39|985.99|988.75|986.35|988.75|986.35|988.39|985.99|0
1652117640000|2022-05-09 17:34:00|989.73|987.33|988.75|986.35|989.73|987.33|988.75|986.35|0
1652117650000|2022-05-09 17:34:10|989.24|986.84|989.97|987.57|989.97|987.57|989.24|986.84|0
1652117660000|2022-05-09 17:34:20|990.94|988.54|990.7|988.3|990.94|988.54|989.97|987.57|0
1652117670000|2022-05-09 17:34:30|989.97|987.57|992.89|990.49|993.13|990.73|989.97|987.57|0
1652117680000|2022-05-09 17:34:40|992.65|990.25|993.75|991.35|993.75|991.35|992.65|990.25|0
1652117690000|2022-05-09 17:34:50|993.13|990.73|993.86|991.46|993.86|991.46|992.89|990.49|0
1652117700000|2022-05-09 17:35:00|993.26|990.86|993.5|991.1|993.5|991.1|993.26|990.86|0
1652117710000|2022-05-09 17:35:10|994.11|991.71|994.72|992.32|995.32|992.92|993.86|991.46|0
1652117720000|2022-05-09 17:35:20|995.81|993.41|994.96|992.56|995.81|993.41|994.84|992.44|0
1652117730000|2022-05-09 17:35:30|995.08|992.68|995.45|993.05|995.57|993.17|995.08|992.68|0
1652117740000|2022-05-09 17:35:40|995.81|993.41|995.08|992.68|995.81|993.41|995.08|992.68|0
1652117750000|2022-05-09 17:35:50|995.21|992.81|994.96|992.56|995.21|992.81|994.96|992.56|0
1652117760000|2022-05-09 17:36:00|995.08|992.68|996.78|994.38|996.78|994.38|995.08|992.68|0
1652117770000|2022-05-09 17:36:10|996.42|994.02|996.54|994.14|996.78|994.38|996.42|994.02|0
1652117780000|2022-05-09 17:36:20|996.05|993.65|995.57|993.17|996.05|993.65|995.57|993.17|0
1652117790000|2022-05-09 17:36:30|995.81|993.41|994.84|992.44|995.81|993.41|994.84|992.44|0
1652117800000|2022-05-09 17:36:40|994.72|992.32|993.99|991.59|994.96|992.56|993.99|991.59|0
1652117810000|2022-05-09 17:36:50|993.62|991.22|994.35|991.95|994.35|991.95|993.62|991.22|0
1652117820000|2022-05-09 17:37:00|994.11|991.71|995.32|992.92|995.32|992.92|994.11|991.71|0
1652117830000|2022-05-09 17:37:10|995.45|993.05|995.08|992.68|995.45|993.05|995.08|992.68|0
1652117840000|2022-05-09 17:37:20|995.32|992.92|994.84|992.44|995.32|992.92|994.11|991.71|0
1652117850000|2022-05-09 17:37:30|995.32|992.92|996.42|994.02|996.54|994.14|995.32|992.92|0
1652117860000|2022-05-09 17:37:40|996.54|994.14|997.27|994.87|997.76|995.36|996.54|994.14|0
1652117870000|2022-05-09 17:37:50|996.78|994.38|996.42|994.02|996.78|994.38|996.42|994.02|0
1652117880000|2022-05-09 17:38:00|996.78|994.38|996.05|993.65|996.78|994.38|996.05|993.65|0
1652117890000|2022-05-09 17:38:10|996.54|994.14|996.54|994.14|997.4|995|996.54|994.14|0
1652117900000|2022-05-09 17:38:20|997.03|994.63|997.51|995.11|997.76|995.36|997.03|994.63|0
1652117910000|2022-05-09 17:38:30|997.64|995.24|997.27|994.87|997.64|995.24|997.03|994.63|0
1652117920000|2022-05-09 17:38:40|997.03|994.63|997.76|995.36|997.76|995.36|997.03|994.63|0
1652117930000|2022-05-09 17:38:50|998|995.6|997.27|994.87|998|995.6|997.27|994.87|0
1652117940000|2022-05-09 17:39:00|995.32|992.92|995.57|993.17|995.57|993.17|995.32|992.92|0
1652117950000|2022-05-09 17:39:10|997.03|994.63|996.3|993.9|997.03|994.63|996.05|993.65|0
1652117960000|2022-05-09 17:39:20|995.32|992.92|995.08|992.68|995.57|993.17|994.35|991.95|0
1652117970000|2022-05-09 17:39:30|994.84|992.44|994.84|992.44|995.08|992.68|994.84|992.44|0
1652117980000|2022-05-09 17:39:40|995.32|992.92|995.81|993.41|996.78|994.38|995.32|992.92|0
1652117990000|2022-05-09 17:39:50|995.08|992.68|994.35|991.95|995.08|992.68|994.35|991.95|0
1652118000000|2022-05-09 17:40:00|995.08|992.68|994.59|992.19|995.69|993.29|994.59|992.19|0
1652118010000|2022-05-09 17:40:10|994.35|991.95|994.59|992.19|994.59|992.19|994.35|991.95|0
1652118020000|2022-05-09 17:40:20|994.35|991.95|994.35|991.95|994.59|992.19|994.35|991.95|0
1652118030000|2022-05-09 17:40:30|993.13|990.73|992.4|990|993.13|990.73|992.4|990|0
1652118040000|2022-05-09 17:40:40|993.13|990.73|993.62|991.22|993.86|991.46|993.13|990.73|0
1652118050000|2022-05-09 17:40:50|992.65|990.25|991.67|989.27|992.65|990.25|991.67|989.27|0
1652118060000|2022-05-09 17:41:00|991.56|989.16|991.19|988.79|991.56|989.16|990.83|988.43|0
1652118070000|2022-05-09 17:41:10|990.7|988.3|987.29|984.89|990.7|988.3|987.29|984.89|0
1652118080000|2022-05-09 17:41:20|988.51|986.11|989.73|987.33|989.73|987.33|988.51|986.11|0
1652118090000|2022-05-09 17:41:30|989.97|987.57|988.75|986.35|989.97|987.57|988.51|986.11|0
1652118100000|2022-05-09 17:41:40|987.54|985.14|988.51|986.11|989|986.6|987.54|985.14|0
1652118110000|2022-05-09 17:41:50|988.27|985.87|985.72|983.32|988.39|985.99|985.72|983.32|0
1652118120000|2022-05-09 17:42:00|986.2|983.8|986.32|983.92|986.32|983.92|985.35|982.95|0
1652118130000|2022-05-09 17:42:10|986.08|983.68|985.96|983.56|986.81|984.41|985.83|983.43|0
1652118140000|2022-05-09 17:42:20|985.59|983.19|985.59|983.19|985.59|983.19|985.48|983.08|0
1652118150000|2022-05-09 17:42:30|986.2|983.8|985.59|983.19|986.2|983.8|985.59|983.19|0
1652118160000|2022-05-09 17:42:40|984.86|982.46|985.59|983.19|985.59|983.19|984.62|982.22|0
1652118170000|2022-05-09 17:42:50|985.48|983.08|986.32|983.92|986.32|983.92|985.11|982.71|0
1652118180000|2022-05-09 17:43:00|985.83|983.43|984.38|981.98|985.83|983.43|984.38|981.98|0
1652118190000|2022-05-09 17:43:10|983.4|981|983.16|980.76|983.53|981.13|982.68|980.28|0
1652118200000|2022-05-09 17:43:20|983.89|981.49|983.65|981.25|983.89|981.49|983.4|981|0
1652118210000|2022-05-09 17:43:30|984.5|982.1|984.38|981.98|984.62|982.22|984.38|981.98|0
1652118220000|2022-05-09 17:43:40|982.68|980.28|982.32|979.92|982.68|980.28|980.86|978.46|0
1652118230000|2022-05-09 17:43:50|982.8|980.4|982.19|979.79|982.92|980.52|981.95|979.55|0
1652118240000|2022-05-09 17:44:00|983.65|981.25|982.68|980.28|983.65|981.25|982.68|980.28|0
1652118250000|2022-05-09 17:44:10|983.04|980.64|984.38|981.98|984.38|981.98|983.04|980.64|0
1652118260000|2022-05-09 17:44:20|984.13|981.73|983.16|980.76|984.62|982.22|983.16|980.76|0
1652118270000|2022-05-09 17:44:30|983.4|981|982.43|980.03|983.4|981|981.7|979.3|0
1652118280000|2022-05-09 17:44:40|982.07|979.67|982.92|980.52|982.92|980.52|982.07|979.67|0
1652118290000|2022-05-09 17:44:50|982.43|980.03|982.67|980.27|982.67|980.27|982.19|979.79|0
1652118300000|2022-05-09 17:45:00|982.43|980.03|980.25|977.85|982.43|980.03|980.25|977.85|0
1652118310000|2022-05-09 17:45:10|980|977.6|980.49|978.09|980.49|978.09|980|977.6|0
1652118320000|2022-05-09 17:45:20|980.73|978.33|980.97|978.57|980.97|978.57|980.49|978.09|0
1652118330000|2022-05-09 17:45:30|981.95|979.55|981.95|979.55|982.43|980.03|981.7|979.3|0
1652118340000|2022-05-09 17:45:40|981.7|979.3|982.19|979.79|982.19|979.79|981.22|978.82|0
1652118350000|2022-05-09 17:45:50|982.32|979.92|982.92|980.52|983.4|981|982.32|979.92|0
1652118360000|2022-05-09 17:46:00|984.62|982.22|984.38|981.98|984.62|982.22|983.89|981.49|0
1652118370000|2022-05-09 17:46:10|984.62|982.22|985.47|983.07|985.47|983.07|984.62|982.22|0
1652118380000|2022-05-09 17:46:20|985.59|983.19|985.59|983.19|985.59|983.19|985.11|982.71|0
1652118390000|2022-05-09 17:46:30|985.35|982.95|985.11|982.71|985.59|983.19|985.11|982.71|0
1652118400000|2022-05-09 17:46:40|984.99|982.59|985.59|983.19|985.59|983.19|984.99|982.59|0
1652118410000|2022-05-09 17:46:50|985.83|983.43|986.32|983.92|986.32|983.92|985.72|983.32|0
1652118420000|2022-05-09 17:47:00|986.56|984.16|988.27|985.87|988.27|985.87|986.56|984.16|0
1652118430000|2022-05-09 17:47:10|988.51|986.11|987.05|984.65|988.88|986.48|987.05|984.65|0
1652118440000|2022-05-09 17:47:20|987.29|984.89|986.81|984.41|987.29|984.89|986.56|984.16|0
1652118450000|2022-05-09 17:47:30|987.05|984.65|985.59|983.19|987.05|984.65|985.59|983.19|0
1652118460000|2022-05-09 17:47:40|984.99|982.59|982.92|980.52|985.11|982.71|982.92|980.52|0
1652118470000|2022-05-09 17:47:50|982.8|980.4|981.7|979.3|982.92|980.52|981.7|979.3|0
1652118480000|2022-05-09 17:48:00|980.25|977.85|980.73|978.33|980.73|978.33|980.25|977.85|0
1652118490000|2022-05-09 17:48:10|981.46|979.06|981.22|978.82|981.7|979.3|981.22|978.82|0
1652118500000|2022-05-09 17:48:20|981.95|979.55|982.19|979.79|982.19|979.79|981.7|979.3|0
1652118510000|2022-05-09 17:48:30|981.34|978.94|981.22|978.82|981.46|979.06|980.86|978.46|0
1652118520000|2022-05-09 17:48:40|981.34|978.94|982.92|980.52|982.92|980.52|981.34|978.94|0
1652118530000|2022-05-09 17:48:50|983.16|980.76|984.38|981.98|984.38|981.98|983.16|980.76|0
1652118540000|2022-05-09 17:49:00|984.86|982.46|985.35|982.95|985.35|982.95|984.86|982.46|0
1652118550000|2022-05-09 17:49:10|985.83|983.43|986.45|984.05|986.45|984.05|985.83|983.43|0
1652118560000|2022-05-09 17:49:20|986.56|984.16|987.78|985.38|987.78|985.38|986.56|984.16|0
1652118570000|2022-05-09 17:49:30|987.54|985.14|986.81|984.41|987.54|985.14|986.81|984.41|0
1652118580000|2022-05-09 17:49:40|987.78|985.38|987.05|984.65|987.91|985.51|987.05|984.65|0
1652118590000|2022-05-09 17:49:50|987.91|985.51|988.02|985.62|988.27|985.87|987.78|985.38|0
1652118600000|2022-05-09 17:50:00|987.29|984.89|988.51|986.11|988.51|986.11|987.29|984.89|0
1652118610000|2022-05-09 17:50:10|988.02|985.62|987.29|984.89|988.02|985.62|987.29|984.89|0
1652118620000|2022-05-09 17:50:20|987.05|984.65|987.05|984.65|987.05|984.65|986.56|984.16|0
1652118630000|2022-05-09 17:50:30|988.02|985.62|987.78|985.38|988.27|985.87|987.78|985.38|0
1652118640000|2022-05-09 17:50:40|987.91|985.51|987.29|984.89|987.91|985.51|987.05|984.65|0
1652118650000|2022-05-09 17:50:50|986.81|984.41|988.75|986.35|988.75|986.35|986.81|984.41|0
1652118660000|2022-05-09 17:51:00|989.73|987.33|990.45|988.05|991.07|988.67|989.73|987.33|0
1652118670000|2022-05-09 17:51:10|991.18|988.78|992.16|989.76|992.16|989.76|991.18|988.78|0
1652118680000|2022-05-09 17:51:20|992.64|990.24|993.86|991.46|993.86|991.46|992.64|990.24|0
1652118690000|2022-05-09 17:51:30|994.11|991.71|994.84|992.44|994.84|992.44|994.11|991.71|0
1652118700000|2022-05-09 17:51:40|994.35|991.95|995.45|993.05|995.45|993.05|994.35|991.95|0
1652118710000|2022-05-09 17:51:50|995.32|992.92|995.32|992.92|995.57|993.17|995.32|992.92|0
1652118720000|2022-05-09 17:52:00|995.81|993.41|995.57|993.17|996.3|993.9|995.57|993.17|0
1652118730000|2022-05-09 17:52:10|996.78|994.38|997.27|994.87|997.27|994.87|996.54|994.14|0
1652118740000|2022-05-09 17:52:20|997.51|995.11|998|995.6|998|995.6|997.51|995.11|0
1652118750000|2022-05-09 17:52:30|997.76|995.36|997.76|995.36|998|995.6|997.51|995.11|0
1652118760000|2022-05-09 17:52:40|998.73|996.33|998.37|995.97|998.73|996.33|998.37|995.97|0
1652118770000|2022-05-09 17:52:50|998.24|995.84|998.49|996.09|998.97|996.57|998.24|995.84|0
1652118780000|2022-05-09 17:53:00|999.1|996.7|999.59|997.19|999.59|997.19|998.97|996.57|0
1652118790000|2022-05-09 17:53:10|998.97|996.57|998.73|996.33|998.97|996.57|998.24|995.84|0
1652118800000|2022-05-09 17:53:20|998.49|996.09|998|995.6|998.49|996.09|998|995.6|0
1652118810000|2022-05-09 17:53:30|998.24|995.84|998.24|995.84|998.24|995.84|998.13|995.73|0
1652118820000|2022-05-09 17:53:40|998.73|996.33|999.22|996.82|999.22|996.82|998.73|996.33|0
1652118830000|2022-05-09 17:53:50|999.95|997.55|999.46|997.06|999.95|997.55|999.46|997.06|0
1652118840000|2022-05-09 17:54:00|999.71|997.31|1001.65|999.25|1001.65|999.25|999.71|997.31|0
1652118850000|2022-05-09 17:54:10|1001.9|999.5|1001.9|999.5|1002.51|1000.11|1001.9|999.5|0
1652118860000|2022-05-09 17:54:20|1002.39|999.99|1001.17|998.77|1002.39|999.99|1001.17|998.77|0
1652118870000|2022-05-09 17:54:30|999.95|997.55|999.34|996.94|999.95|997.55|999.22|996.82|0
1652118880000|2022-05-09 17:54:40|999.22|996.82|998.73|996.33|999.71|997.31|998.73|996.33|0
1652118890000|2022-05-09 17:54:50|998.97|996.57|998.97|996.57|998.97|996.57|998.86|996.46|0
1652118900000|2022-05-09 17:55:00|999.46|997.06|999.22|996.82|999.46|997.06|998.86|996.46|0
1652118910000|2022-05-09 17:55:10|999.46|997.06|999.95|997.55|999.95|997.55|999.46|997.06|0
1652118920000|2022-05-09 17:55:20|999.22|996.82|998.49|996.09|999.22|996.82|998.49|996.09|0
1652118930000|2022-05-09 17:55:30|997.27|994.87|996.3|993.9|997.27|994.87|996.3|993.9|0
1652118940000|2022-05-09 17:55:40|995.57|993.17|997.4|995|997.4|995|995.57|993.17|0
1652118950000|2022-05-09 17:55:50|996.54|994.14|997.15|994.75|997.27|994.87|996.54|994.14|0
1652118960000|2022-05-09 17:56:00|997.03|994.63|995.81|993.41|997.27|994.87|995.81|993.41|0
1652118970000|2022-05-09 17:56:10|995.57|993.17|995.32|992.92|995.57|993.17|994.35|991.95|0
1652118980000|2022-05-09 17:56:20|995.81|993.41|994.1|991.7|995.81|993.41|994.1|991.7|0
1652118990000|2022-05-09 17:56:30|993.5|991.1|993.86|991.46|994.1|991.7|993.5|991.1|0
1652119000000|2022-05-09 17:56:40|994.35|991.95|995.69|993.29|995.69|993.29|994.35|991.95|0
1652119010000|2022-05-09 17:56:50|995.57|993.17|994.1|991.7|995.69|993.29|993.86|991.46|0
1652119020000|2022-05-09 17:57:00|994.35|991.95|994.98|992.58|994.98|992.58|994.35|991.95|0
1652119030000|2022-05-09 17:57:10|994.74|992.34|991.58|989.18|994.74|992.34|991.58|989.18|0
1652119040000|2022-05-09 17:57:20|991.22|988.82|989.63|987.23|991.22|988.82|988.17|985.77|0
1652119050000|2022-05-09 17:57:30|990.36|987.96|990.73|988.33|990.73|988.33|990.36|987.96|0
1652119060000|2022-05-09 17:57:40|991.09|988.69|988.42|986.02|991.09|988.69|988.42|986.02|0
1652119070000|2022-05-09 17:57:50|988.9|986.5|988.9|986.5|988.9|986.5|988.66|986.26|0
1652119080000|2022-05-09 17:58:00|989.88|987.48|990.85|988.45|990.85|988.45|989.88|987.48|0
1652119090000|2022-05-09 17:58:10|991.58|989.18|992.31|989.91|992.55|990.15|991.58|989.18|0
1652119100000|2022-05-09 17:58:20|992.06|989.66|990.85|988.45|992.06|989.66|990.85|988.45|0
1652119110000|2022-05-09 17:58:30|991.46|989.06|992.06|989.66|992.06|989.66|991.46|989.06|0
1652119120000|2022-05-09 17:58:40|991.33|988.93|991.95|989.55|991.95|989.55|991.33|988.93|0
1652119130000|2022-05-09 17:58:50|992.79|990.39|990.6|988.2|992.79|990.39|990.36|987.96|0
1652119140000|2022-05-09 17:59:00|989.88|987.48|990.24|987.84|990.36|987.96|989.88|987.48|0
1652119150000|2022-05-09 17:59:10|989.88|987.48|990.6|988.2|990.6|988.2|989.63|987.23|0
1652119160000|2022-05-09 17:59:20|990.85|988.45|991.82|989.42|991.82|989.42|990.85|988.45|0
1652119170000|2022-05-09 17:59:30|991.58|989.18|991.46|989.06|991.82|989.42|991.22|988.82|0
1652119180000|2022-05-09 17:59:40|990.85|988.45|991.58|989.18|991.58|989.18|990.85|988.45|0
1652119190000|2022-05-09 17:59:50|991.33|988.93|991.82|989.42|991.95|989.55|991.09|988.69|0
1652119200000|2022-05-09 18:00:00|991.58|989.18|990.85|988.45|992.06|989.66|990.85|988.45|0
1652119210000|2022-05-09 18:00:10|991.58|989.18|991.82|989.42|991.82|989.42|991.46|989.06|0
1652119220000|2022-05-09 18:00:20|991.09|988.69|990.36|987.96|991.33|988.93|990.36|987.96|0
1652119230000|2022-05-09 18:00:30|988.79|986.39|990|987.6|990.36|987.96|988.79|986.39|0
1652119240000|2022-05-09 18:00:40|990.36|987.96|990.36|987.96|990.36|987.96|990.36|987.96|0
1652119250000|2022-05-09 18:00:50|989.15|986.75|988.9|986.5|989.15|986.75|988.66|986.26|0
1652119260000|2022-05-09 18:01:00|988.42|986.02|986.96|984.56|988.66|986.26|986.96|984.56|0
1652119270000|2022-05-09 18:01:10|988.17|985.77|987.93|985.53|988.17|985.77|987.44|985.04|0
1652119280000|2022-05-09 18:01:20|988.42|986.02|986.96|984.56|988.66|986.26|986.96|984.56|0
1652119290000|2022-05-09 18:01:30|986.72|984.32|988.17|985.77|988.17|985.77|986.72|984.32|0
1652119300000|2022-05-09 18:01:40|987.93|985.53|987.44|985.04|987.93|985.53|987.44|985.04|0
1652119310000|2022-05-09 18:01:50|987.93|985.53|986.23|983.83|987.93|985.53|985.5|983.1|0
1652119320000|2022-05-09 18:02:00|986.96|984.56|985.74|983.34|986.96|984.56|985.02|982.62|0
1652119330000|2022-05-09 18:02:10|985.38|982.98|985.5|983.1|985.5|983.1|984.66|982.26|0
1652119340000|2022-05-09 18:02:20|984.9|982.5|984.77|982.37|984.9|982.5|984.29|981.89|0
1652119350000|2022-05-09 18:02:30|985.14|982.74|986.36|983.96|986.36|983.96|985.14|982.74|0
1652119360000|2022-05-09 18:02:40|986.47|984.07|987.2|984.32|987.69|985.29|986.47|984.07|0
1652119370000|2022-05-09 18:02:50|987.44|984.56|987.44|984.56|987.44|984.56|986.96|984.08|0
1652119380000|2022-05-09 18:03:00|987.93|985.05|987.08|984.2|988.3|985.42|987.08|984.2|0
1652119390000|2022-05-09 18:03:10|987.2|984.32|987.08|984.2|987.57|984.69|986.71|983.83|0
1652119400000|2022-05-09 18:03:20|986.23|983.35|986.71|983.83|986.71|983.83|985.5|982.62|0
1652119410000|2022-05-09 18:03:30|987.44|984.56|989.14|986.26|989.14|986.26|987.44|984.56|0
1652119420000|2022-05-09 18:03:40|988.9|986.02|989.63|986.75|990.11|987.23|988.9|986.02|0
1652119430000|2022-05-09 18:03:50|989.51|986.63|990.84|987.96|990.84|987.96|989.51|986.63|0
1652119440000|2022-05-09 18:04:00|989.87|986.99|990.84|987.96|990.84|987.96|989.87|986.99|0
1652119450000|2022-05-09 18:04:10|990.97|988.09|989.63|986.75|991.09|988.21|989.63|986.75|0
1652119460000|2022-05-09 18:04:20|989.87|986.99|989.39|986.51|989.87|986.99|989.39|986.51|0
1652119470000|2022-05-09 18:04:30|989.51|986.63|989.63|986.75|989.63|986.75|989.14|986.26|0
1652119480000|2022-05-09 18:04:40|989.51|986.63|990.6|987.72|990.84|987.96|989.51|986.63|0
1652119490000|2022-05-09 18:04:50|990.36|987.48|989.51|986.63|990.36|987.48|989.51|986.63|0
1652119500000|2022-05-09 18:05:00|989.39|986.51|989.14|986.26|989.63|986.75|989.14|986.26|0
1652119510000|2022-05-09 18:05:10|988.9|986.02|986.47|983.59|988.9|986.02|986.47|983.59|0
1652119520000|2022-05-09 18:05:20|986.6|983.72|986.71|983.83|986.96|984.08|986.6|983.72|0
1652119530000|2022-05-09 18:05:30|987.68|984.8|987.93|985.05|988.41|985.53|987.68|984.8|0
1652119540000|2022-05-09 18:05:40|988.17|985.29|989.14|986.26|989.14|986.26|988.17|985.29|0
1652119550000|2022-05-09 18:05:50|988.9|986.02|988.9|986.02|989.14|986.26|988.9|986.02|0
1652119560000|2022-05-09 18:06:00|989.39|986.51|989.39|986.51|990.11|987.23|989.14|986.26|0
1652119570000|2022-05-09 18:06:10|990.11|987.23|989.51|986.63|990.11|987.23|989.14|986.26|0
1652119580000|2022-05-09 18:06:20|989.87|986.99|990.36|987.48|990.73|987.85|989.87|986.99|0
1652119590000|2022-05-09 18:06:30|990.6|987.72|991.33|988.45|991.33|988.45|990.6|987.72|0
1652119600000|2022-05-09 18:06:40|990.97|988.09|993.52|990.64|993.52|990.64|990.97|988.09|0
1652119610000|2022-05-09 18:06:50|992.55|989.67|993.65|990.77|993.65|990.77|992.55|989.67|0
1652119620000|2022-05-09 18:07:00|993.76|990.88|993.76|990.88|993.76|990.88|993.4|990.52|0
1652119630000|2022-05-09 18:07:10|993.52|990.64|994.13|991.25|994.13|991.25|993.52|990.64|0
1652119640000|2022-05-09 18:07:20|994.25|991.37|992.79|989.91|994.25|991.37|992.79|989.91|0
1652119650000|2022-05-09 18:07:30|992.55|989.67|992.3|989.42|992.55|989.67|992.3|989.42|0
1652119660000|2022-05-09 18:07:40|992.79|989.91|993.76|990.88|993.76|990.88|992.79|989.91|0
1652119670000|2022-05-09 18:07:50|994.01|991.13|993.28|990.4|994.01|991.13|993.28|990.4|0
1652119680000|2022-05-09 18:08:00|993.52|990.64|993.76|990.88|993.76|990.88|993.52|990.64|0
1652119690000|2022-05-09 18:08:10|994.73|991.85|993.76|990.88|994.73|991.85|993.76|990.88|0
1652119700000|2022-05-09 18:08:20|994.01|991.13|992.67|989.79|994.01|991.13|992.67|989.79|0
1652119710000|2022-05-09 18:08:30|992.79|989.91|993.52|990.64|993.52|990.64|992.79|989.91|0
1652119720000|2022-05-09 18:08:40|993.89|991.01|994.01|991.13|994.01|991.13|993.89|991.01|0
1652119730000|2022-05-09 18:08:50|993.89|991.01|994.49|991.61|994.49|991.61|993.89|991.01|0
1652119740000|2022-05-09 18:09:00|995.22|992.34|996.44|993.56|996.44|993.56|995.22|992.34|0
1652119750000|2022-05-09 18:09:10|996.68|993.8|996.19|993.31|996.68|993.8|996.19|993.31|0
1652119760000|2022-05-09 18:09:20|996.44|993.56|994.73|991.85|996.68|993.8|994.73|991.85|0
1652119770000|2022-05-09 18:09:30|993.52|990.64|993.76|990.88|994.49|991.61|993.52|990.64|0
1652119780000|2022-05-09 18:09:40|992.79|989.91|992.55|989.67|992.79|989.91|992.3|989.42|0
1652119790000|2022-05-09 18:09:50|993.52|990.64|993.03|990.15|993.76|990.88|993.03|990.15|0
1652119800000|2022-05-09 18:10:00|994.98|992.1|994.98|992.1|994.98|992.1|994.98|992.1|0
1652119810000|2022-05-09 18:10:10|995.22|992.34|994.73|991.85|995.46|992.58|994.49|991.61|0
1652119820000|2022-05-09 18:10:20|995.35|992.47|995.22|992.34|995.46|992.58|995.22|992.34|0
1652119830000|2022-05-09 18:10:30|995.35|992.47|995.59|992.71|995.59|992.71|994.73|991.85|0
1652119840000|2022-05-09 18:10:40|995.83|992.95|994|991.12|995.95|993.07|994|991.12|0
1652119850000|2022-05-09 18:10:50|994.73|991.85|995.83|992.95|995.83|992.95|994.73|991.85|0
1652119860000|2022-05-09 18:11:00|994.73|991.85|993.16|990.28|994.73|991.85|993.16|990.28|0
1652119870000|2022-05-09 18:11:10|993.4|990.52|993.16|990.28|993.4|990.52|992.79|989.91|0
1652119880000|2022-05-09 18:11:20|992.3|989.42|993.28|990.4|993.28|990.4|992.3|989.42|0
1652119890000|2022-05-09 18:11:30|993.64|990.76|993.52|990.64|993.64|990.76|992.79|989.91|0
1652119900000|2022-05-09 18:11:40|993.76|990.88|993.52|990.64|994.73|991.85|993.52|990.64|0
1652119910000|2022-05-09 18:11:50|994.37|991.49|993.76|990.88|994.37|991.49|993.28|990.4|0
1652119920000|2022-05-09 18:12:00|993.89|991.01|991.57|988.69|993.89|991.01|991.33|988.45|0
1652119930000|2022-05-09 18:12:10|992.79|989.91|991.57|988.69|992.79|989.91|991.57|988.69|0
1652119940000|2022-05-09 18:12:20|991.09|988.21|991.09|988.21|991.09|988.21|991.09|988.21|0
1652119950000|2022-05-09 18:12:30|991.46|988.58|991.57|988.69|991.82|988.94|991.46|988.58|0
1652119960000|2022-05-09 18:12:40|992.55|989.67|992.67|989.79|992.79|989.91|992.55|989.67|0
1652119970000|2022-05-09 18:12:50|991.82|988.94|990.48|987.6|991.82|988.94|990.48|987.6|0
1652119980000|2022-05-09 18:13:00|988.41|985.53|989.63|986.75|990.11|987.23|988.41|985.53|0
1652119990000|2022-05-09 18:13:10|988.41|985.53|986.95|984.07|988.41|985.53|986.47|983.59|0
1652120000000|2022-05-09 18:13:20|987.2|984.32|988.78|985.9|988.78|985.9|987.2|984.32|0
1652120010000|2022-05-09 18:13:30|989.14|986.26|990.6|987.72|990.84|987.96|989.14|986.26|0
1652120020000|2022-05-09 18:13:40|990.73|987.85|991.7|988.82|991.7|988.82|990.73|987.85|0
1652120030000|2022-05-09 18:13:50|991.57|988.69|991.09|988.21|991.57|988.69|991.09|988.21|0
1652120040000|2022-05-09 18:14:00|991.33|988.45|991.94|989.06|992.06|989.18|991.33|988.45|0
1652120050000|2022-05-09 18:14:10|992.3|989.42|993.89|991.01|993.89|991.01|992.3|989.42|0
1652120060000|2022-05-09 18:14:20|992.79|989.91|992.55|989.67|993.27|990.39|992.55|989.67|0
1652120070000|2022-05-09 18:14:30|991.57|988.69|993.27|990.39|993.27|990.39|991.57|988.69|0
1652120080000|2022-05-09 18:14:40|992.79|989.91|993.27|990.39|993.27|990.39|992.79|989.91|0
1652120090000|2022-05-09 18:14:50|993.52|990.64|992.79|989.91|993.52|990.64|992.55|989.67|0
1652120100000|2022-05-09 18:15:00|993.03|990.15|992.3|989.42|993.03|990.15|989.87|986.99|0
1652120110000|2022-05-09 18:15:10|992.79|989.91|990.84|987.96|992.79|989.91|990.84|987.96|0
1652120120000|2022-05-09 18:15:20|991.33|988.45|992.3|989.42|992.3|989.42|990.84|987.96|0
1652120130000|2022-05-09 18:15:30|991.82|988.94|992.3|989.42|992.3|989.42|991.82|988.94|0
1652120140000|2022-05-09 18:15:40|991.57|988.69|990.6|987.72|991.57|988.69|989.87|986.99|0
1652120150000|2022-05-09 18:15:50|990.84|987.96|991.21|988.33|991.33|988.45|990.84|987.96|0
1652120160000|2022-05-09 18:16:00|991.82|988.94|990.73|987.85|991.82|988.94|990.73|987.85|0
1652120170000|2022-05-09 18:16:10|989.27|986.39|991.33|988.45|991.33|988.45|989.27|986.39|0
1652120180000|2022-05-09 18:16:20|991.82|988.94|991.82|988.94|991.82|988.94|991.21|988.33|0
1652120190000|2022-05-09 18:16:30|991.7|988.82|991.09|988.21|991.7|988.82|990.6|987.72|0
1652120200000|2022-05-09 18:16:40|991.21|988.33|990.11|987.23|991.21|988.33|990.11|987.23|0
1652120210000|2022-05-09 18:16:50|989.63|986.75|989.63|986.75|990.11|987.23|989.63|986.75|0
1652120220000|2022-05-09 18:17:00|988.41|985.53|987.68|984.8|988.41|985.53|987.68|984.8|0
1652120230000|2022-05-09 18:17:10|987.44|984.56|989.38|986.5|989.38|986.5|986.95|984.07|0
1652120240000|2022-05-09 18:17:20|989.14|986.26|987.44|984.56|989.14|986.26|987.44|984.56|0
1652120250000|2022-05-09 18:17:30|987.2|984.32|988.66|985.78|988.66|985.78|987.2|984.32|0
1652120260000|2022-05-09 18:17:40|987.93|985.05|988.9|986.02|988.9|986.02|987.93|985.05|0
1652120270000|2022-05-09 18:17:50|989.87|986.99|988.54|985.66|989.87|986.99|988.54|985.66|0
1652120280000|2022-05-09 18:18:00|989.02|986.14|988.66|985.78|989.14|986.26|988.66|985.78|0
1652120290000|2022-05-09 18:18:10|988.9|986.02|987.2|984.32|988.9|986.02|987.2|984.32|0
1652120300000|2022-05-09 18:18:20|985.01|982.13|985.25|982.37|985.25|982.37|985.01|982.13|0
1652120310000|2022-05-09 18:18:30|985.5|982.62|984.77|981.89|985.5|982.62|984.77|981.89|0
1652120320000|2022-05-09 18:18:40|984.53|981.65|984.04|981.16|984.89|982.01|984.04|981.16|0
1652120330000|2022-05-09 18:18:50|982.58|979.7|982.58|979.7|983.44|980.56|982.58|979.7|0
1652120340000|2022-05-09 18:19:00|983.44|980.56|984.28|981.4|984.53|981.65|983.44|980.56|0
1652120350000|2022-05-09 18:19:10|984.17|981.29|984.28|981.4|984.28|981.4|983.44|980.56|0
1652120360000|2022-05-09 18:19:20|984.04|981.16|984.77|981.89|984.77|981.89|984.04|981.16|0
1652120370000|2022-05-09 18:19:30|985.25|982.37|986.35|983.47|986.47|983.59|985.25|982.37|0
1652120380000|2022-05-09 18:19:40|986.47|983.59|985.98|983.1|986.59|983.71|985.98|983.1|0
1652120390000|2022-05-09 18:19:50|985.62|982.74|984.77|981.89|985.62|982.74|984.77|981.89|0
1652120400000|2022-05-09 18:20:00|984.17|981.29|986.95|984.07|986.95|984.07|983.55|980.67|0
1652120410000|2022-05-09 18:20:10|987.93|985.05|986.95|984.07|987.93|985.05|986.95|984.07|0
1652120420000|2022-05-09 18:20:20|985.5|982.62|986.11|983.23|986.11|983.23|985.5|982.62|0
1652120430000|2022-05-09 18:20:30|987.32|984.44|985.87|982.99|987.44|984.56|985.87|982.99|0
1652120440000|2022-05-09 18:20:40|985.98|983.1|986.11|983.23|986.23|983.35|985.74|982.86|0
1652120450000|2022-05-09 18:20:50|985.62|982.74|986.84|983.96|986.95|984.07|985.62|982.74|0
1652120460000|2022-05-09 18:21:00|986.95|984.07|987.68|984.8|988.17|985.29|986.95|984.07|0
1652120470000|2022-05-09 18:21:10|988.17|985.29|991.33|988.45|991.33|988.45|988.17|985.29|0
1652120480000|2022-05-09 18:21:20|991.57|988.69|990.36|987.48|991.57|988.69|990.36|987.48|0
1652120490000|2022-05-09 18:21:30|990.24|987.36|990.84|987.96|990.84|987.96|990.24|987.36|0
1652120500000|2022-05-09 18:21:40|990.73|987.85|990.24|987.36|990.73|987.85|989.75|986.87|0
1652120510000|2022-05-09 18:21:50|991.33|988.45|990.48|987.6|991.33|988.45|990.48|987.6|0
1652120520000|2022-05-09 18:22:00|990.6|987.72|991.94|989.06|991.94|989.06|990.6|987.72|0
1652120530000|2022-05-09 18:22:10|991.82|988.94|990.73|987.85|991.82|988.94|990.73|987.85|0
1652120540000|2022-05-09 18:22:20|990.84|987.96|989.87|986.99|990.84|987.96|989.87|986.99|0
1652120550000|2022-05-09 18:22:30|990.36|987.48|991.57|988.69|991.57|988.69|990.36|987.48|0
1652120560000|2022-05-09 18:22:40|991.33|988.45|993.03|990.15|993.03|990.15|991.33|988.45|0
1652120570000|2022-05-09 18:22:50|994.49|991.61|994|991.12|994.49|991.61|994|991.12|0
1652120580000|2022-05-09 18:23:00|994.25|991.37|994.49|991.61|994.49|991.61|993.89|991.01|0
1652120590000|2022-05-09 18:23:10|993.76|990.88|994.13|991.25|994.13|991.25|993.52|990.64|0
1652120600000|2022-05-09 18:23:20|995.95|993.07|996.19|993.31|996.19|993.31|995.46|992.58|0
1652120610000|2022-05-09 18:23:30|996.68|993.8|995.95|993.07|996.68|993.8|995.95|993.07|0
1652120620000|2022-05-09 18:23:40|995.71|992.83|995.95|993.07|996.44|993.56|995.71|992.83|0
1652120630000|2022-05-09 18:23:50|996.19|993.31|995.95|993.07|996.19|993.31|995.71|992.83|0
1652120640000|2022-05-09 18:24:00|995.71|992.83|995.95|993.07|996.19|993.31|995.71|992.83|0
1652120650000|2022-05-09 18:24:10|996.08|993.2|995.83|992.95|996.56|993.68|995.83|992.95|0
1652120660000|2022-05-09 18:24:20|996.68|993.8|996.44|993.56|996.68|993.8|996.44|993.56|0
1652120670000|2022-05-09 18:24:30|996.08|993.2|995.95|993.07|996.08|993.2|995.71|992.83|0
1652120680000|2022-05-09 18:24:40|995.83|992.95|995.71|992.83|996.44|993.56|995.71|992.83|0
1652120690000|2022-05-09 18:24:50|996.19|993.31|995.35|992.47|996.19|993.31|995.35|992.47|0
1652120700000|2022-05-09 18:25:00|995.22|992.34|996.19|993.31|996.68|993.8|995.22|992.34|0
1652120710000|2022-05-09 18:25:10|997.41|994.53|998.14|995.26|998.14|995.26|997.41|994.53|0
1652120720000|2022-05-09 18:25:20|998.63|995.75|998.87|995.99|999|996.12|998.51|995.63|0
1652120730000|2022-05-09 18:25:30|998.38|995.5|995.71|992.83|998.38|995.5|995.71|992.83|0
1652120740000|2022-05-09 18:25:40|995.46|992.58|995.22|992.34|995.46|992.58|995.22|992.34|0
1652120750000|2022-05-09 18:25:50|995.46|992.58|995.71|992.83|995.71|992.83|995.46|992.58|0
1652120760000|2022-05-09 18:26:00|995.1|992.22|996.92|994.04|996.92|994.04|994.73|991.85|0
1652120770000|2022-05-09 18:26:10|996.81|993.93|997.41|994.53|997.41|994.53|996.81|993.93|0
1652120780000|2022-05-09 18:26:20|997.65|994.77|998.51|995.63|998.51|995.63|997.65|994.77|0
1652120790000|2022-05-09 18:26:30|998.63|995.75|998.14|995.26|999.84|996.96|997.65|994.77|0
1652120800000|2022-05-09 18:26:40|997.41|994.53|997.9|995.02|997.9|995.02|996.92|994.04|0
1652120810000|2022-05-09 18:26:50|997.41|994.53|996.44|993.56|997.41|994.53|996.44|993.56|0
1652120820000|2022-05-09 18:27:00|996.81|993.93|997.17|994.29|997.17|994.29|994.98|992.1|0
1652120830000|2022-05-09 18:27:10|997.41|994.53|997.65|994.77|997.65|994.77|997.05|994.17|0
1652120840000|2022-05-09 18:27:20|997.9|995.02|998.87|995.99|998.87|995.99|997.78|994.9|0
1652120850000|2022-05-09 18:27:30|999|996.12|998.14|995.26|999.11|996.23|998.14|995.26|0
1652120860000|2022-05-09 18:27:40|998.63|995.75|998.87|995.99|998.87|995.99|998.63|995.75|0
1652120870000|2022-05-09 18:27:50|999.11|996.23|998.38|995.5|999.11|996.23|998.38|995.5|0
1652120880000|2022-05-09 18:28:00|998.87|995.99|999.84|996.96|999.84|996.96|998.87|995.99|0
1652120890000|2022-05-09 18:28:10|1000.33|997.45|1000.33|997.45|1000.57|997.69|1000.33|997.45|0
1652120900000|2022-05-09 18:28:20|999.97|997.09|1000.82|997.94|1000.82|997.94|999.97|997.09|0
1652120910000|2022-05-09 18:28:30|1000.57|997.69|997.9|995.02|1000.57|997.69|997.9|995.02|0
1652120920000|2022-05-09 18:28:40|998.14|995.26|997.29|994.41|998.14|995.26|996.92|994.04|0
1652120930000|2022-05-09 18:28:50|998.63|995.75|997.17|994.29|998.63|995.75|996.92|994.04|0
1652120940000|2022-05-09 18:29:00|996.19|993.31|996.44|993.56|996.44|993.56|996.19|993.31|0
1652120950000|2022-05-09 18:29:10|996.19|993.31|995.95|993.07|996.19|993.31|995.46|992.58|0
1652120960000|2022-05-09 18:29:20|996.19|993.31|995.59|992.71|996.19|993.31|995.59|992.71|0
1652120970000|2022-05-09 18:29:30|994.98|992.1|997.41|994.53|997.41|994.53|994.98|992.1|0
1652120980000|2022-05-09 18:29:40|996.44|993.56|996.44|993.56|996.44|993.56|996.19|993.31|0
1652120990000|2022-05-09 18:29:50|996.32|993.44|996.68|993.8|996.68|993.8|996.32|993.44|0
1652121000000|2022-05-09 18:30:00|996.44|993.56|997.65|994.77|997.65|994.77|996.44|993.56|0
1652121010000|2022-05-09 18:30:10|998.38|995.5|998.87|995.99|998.87|995.99|998.14|995.26|0
1652121020000|2022-05-09 18:30:20|998.63|995.75|999.36|996.48|999.36|996.48|998.63|995.75|0
1652121030000|2022-05-09 18:30:30|999.6|996.72|999.11|996.23|999.6|996.72|999.11|996.23|0
1652121040000|2022-05-09 18:30:40|999.36|996.48|999.11|996.23|999.36|996.48|998.87|995.99|0
1652121050000|2022-05-09 18:30:50|998.63|995.75|995.59|992.71|998.63|995.75|995.59|992.71|0
1652121060000|2022-05-09 18:31:00|995.95|993.07|997.9|995.02|997.9|995.02|995.95|993.07|0
1652121070000|2022-05-09 18:31:10|997.17|994.29|997.41|994.53|997.65|994.77|997.17|994.29|0
1652121080000|2022-05-09 18:31:20|997.65|994.77|998.38|995.5|998.38|995.5|997.65|994.77|0
1652121090000|2022-05-09 18:31:30|998.63|995.75|998.38|995.5|999.36|996.48|998.38|995.5|0
1652121100000|2022-05-09 18:31:40|998.51|995.63|999.11|996.23|999.6|996.72|998.51|995.63|0
1652121110000|2022-05-09 18:31:50|999.73|996.85|1001.67|998.79|1001.67|998.79|999.73|996.85|0
1652121120000|2022-05-09 18:32:00|1002.28|999.4|1002.77|999.89|1002.77|999.89|1001.79|998.91|0
1652121130000|2022-05-09 18:32:10|1003.98|1001.1|1003.25|1000.37|1003.98|1001.1|1003.25|1000.37|0
1652121140000|2022-05-09 18:32:20|1003.5|1000.62|1004.23|1001.35|1004.23|1001.35|1003.5|1000.62|0
1652121150000|2022-05-09 18:32:30|1003.98|1001.1|1004.71|1001.83|1004.71|1001.83|1003.98|1001.1|0
1652121160000|2022-05-09 18:32:40|1005.08|1002.2|1005.44|1002.56|1005.44|1002.56|1004.96|1002.08|0
1652121170000|2022-05-09 18:32:50|1005.69|1002.81|1005.44|1002.56|1005.69|1002.81|1005.44|1002.56|0
1652121180000|2022-05-09 18:33:00|1005.57|1002.69|1004.71|1001.83|1005.57|1002.69|1004.71|1001.83|0
1652121190000|2022-05-09 18:33:10|1005.2|1002.32|1004.96|1002.08|1005.44|1002.56|1004.96|1002.08|0
1652121200000|2022-05-09 18:33:20|1005.2|1002.32|1003.74|1000.86|1005.2|1002.32|1003.5|1000.62|0
1652121210000|2022-05-09 18:33:30|1004.23|1001.35|1004.71|1001.83|1004.71|1001.83|1004.23|1001.35|0
1652121220000|2022-05-09 18:33:40|1004.47|1001.59|1004.47|1001.59|1004.47|1001.59|1004.23|1001.35|0
1652121230000|2022-05-09 18:33:50|1003.98|1001.1|1003.87|1000.99|1003.98|1001.1|1003.74|1000.86|0
1652121240000|2022-05-09 18:34:00|1003.74|1000.86|1003.14|1000.26|1003.74|1000.86|1003.01|1000.13|0
1652121250000|2022-05-09 18:34:10|1002.89|1000.01|998.63|995.75|1002.89|1000.01|998.63|995.75|0
1652121260000|2022-05-09 18:34:20|999.11|996.23|996.19|993.31|999.11|996.23|996.19|993.31|0
1652121270000|2022-05-09 18:34:30|996.92|994.04|996.44|993.56|996.92|994.04|995.46|992.58|0
1652121280000|2022-05-09 18:34:40|997.05|994.17|996.44|993.56|997.17|994.29|996.44|993.56|0
1652121290000|2022-05-09 18:34:50|996.19|993.31|999.84|996.96|999.84|996.96|996.19|993.31|0
1652121300000|2022-05-09 18:35:00|998.38|995.5|997.17|994.29|998.38|995.5|997.17|994.29|0
1652121310000|2022-05-09 18:35:10|997.05|994.17|994.49|991.61|997.05|994.17|994.49|991.61|0
1652121320000|2022-05-09 18:35:20|993.76|990.88|993.52|990.64|993.76|990.88|993.52|990.64|0
1652121330000|2022-05-09 18:35:30|993.27|990.39|993.27|990.39|995.22|992.34|993.27|990.39|0
1652121340000|2022-05-09 18:35:40|993.52|990.64|994.25|991.37|994.25|991.37|993.4|990.52|0
1652121350000|2022-05-09 18:35:50|995.22|992.34|995.59|992.71|995.59|992.71|995.22|992.34|0
1652121360000|2022-05-09 18:36:00|995.95|993.07|997.78|994.9|997.78|994.9|995.95|993.07|0
1652121370000|2022-05-09 18:36:10|997.17|994.29|997.65|994.77|997.65|994.77|996.68|993.8|0
1652121380000|2022-05-09 18:36:20|997.9|995.02|999.11|996.23|999.11|996.23|997.65|994.77|0
1652121390000|2022-05-09 18:36:30|999.6|996.72|999.11|996.23|999.6|996.72|999.11|996.23|0
1652121400000|2022-05-09 18:36:40|1000.09|997.21|1000.09|997.21|1000.33|997.45|1000.09|997.21|0
1652121410000|2022-05-09 18:36:50|999.6|996.72|999|996.12|999.6|996.72|998.87|995.99|0
1652121420000|2022-05-09 18:37:00|998.87|995.99|1000.33|997.45|1000.57|997.69|998.87|995.99|0
1652121430000|2022-05-09 18:37:10|999.6|996.72|999.6|996.72|999.6|996.72|999.11|996.23|0
1652121440000|2022-05-09 18:37:20|999.84|996.96|998.14|995.26|999.84|996.96|998.14|995.26|0
1652121450000|2022-05-09 18:37:30|997.65|994.77|995.22|992.34|997.65|994.77|995.22|992.34|0
1652121460000|2022-05-09 18:37:40|995.46|992.58|995.71|992.83|995.71|992.83|995.46|992.58|0
1652121470000|2022-05-09 18:37:50|995.95|993.07|996.19|993.31|996.19|993.31|995.71|992.83|0
1652121480000|2022-05-09 18:38:00|996.68|993.8|993.27|990.39|996.68|993.8|993.27|990.39|0
1652121490000|2022-05-09 18:38:10|992.54|989.66|990.84|987.96|992.54|989.66|990.84|987.96|0
1652121500000|2022-05-09 18:38:20|991.08|988.2|993.03|990.15|993.03|990.15|991.08|988.2|0
1652121510000|2022-05-09 18:38:30|993.52|990.64|992.67|989.79|993.52|990.64|992.67|989.79|0
1652121520000|2022-05-09 18:38:40|992.06|989.18|992.18|989.3|992.18|989.3|991.57|988.69|0
1652121530000|2022-05-09 18:38:50|992.06|989.18|992.06|989.18|992.3|989.42|992.06|989.18|0
1652121540000|2022-05-09 18:39:00|992.79|989.91|995.22|992.34|995.22|992.34|992.79|989.91|0
1652121550000|2022-05-09 18:39:10|994.98|992.1|997.9|995.02|997.9|995.02|994.98|992.1|0
1652121560000|2022-05-09 18:39:20|997.65|994.77|997.9|995.02|997.9|995.02|997.65|994.77|0
1652121570000|2022-05-09 18:39:30|997.41|994.53|997.41|994.53|997.41|994.53|997.05|994.17|0
1652121580000|2022-05-09 18:39:40|997.29|994.41|997.17|994.29|997.29|994.41|996.08|993.2|0
1652121590000|2022-05-09 18:39:50|997.65|994.77|997.41|994.53|997.65|994.77|997.41|994.53|0
1652121600000|2022-05-09 18:40:00|998.38|995.5|997.41|994.53|998.38|995.5|996.19|993.31|0
1652121610000|2022-05-09 18:40:10|997.54|994.66|998.38|995.5|998.38|995.5|997.54|994.66|0
1652121620000|2022-05-09 18:40:20|998.14|995.26|998.87|995.99|998.87|995.99|997.9|995.02|0
1652121630000|2022-05-09 18:40:30|999.11|996.23|999.48|996.6|999.97|997.09|999.11|996.23|0
1652121640000|2022-05-09 18:40:40|999.11|996.23|999|996.12|999.11|996.23|999|996.12|0
1652121650000|2022-05-09 18:40:50|998.87|995.99|999.36|996.48|999.36|996.48|998.87|995.99|0
1652121660000|2022-05-09 18:41:00|998.87|995.99|998.14|995.26|998.87|995.99|997.9|995.02|0
1652121670000|2022-05-09 18:41:10|999.11|996.23|997.41|994.53|999.36|996.48|997.41|994.53|0
1652121680000|2022-05-09 18:41:20|996.44|993.56|996.19|993.31|996.44|993.56|996.19|993.31|0
1652121690000|2022-05-09 18:41:30|997.05|994.17|996.68|993.8|997.17|994.29|996.68|993.8|0
1652121700000|2022-05-09 18:41:40|997.17|994.29|998.14|995.26|998.14|995.26|997.17|994.29|0
1652121710000|2022-05-09 18:41:50|997.9|995.02|998.38|995.5|998.38|995.5|997.9|995.02|0
1652121720000|2022-05-09 18:42:00|998.63|995.75|999.36|996.48|999.84|996.96|998.63|995.75|0
1652121730000|2022-05-09 18:42:10|999.24|996.36|998.87|995.99|999.24|996.36|998.38|995.5|0
1652121740000|2022-05-09 18:42:20|999.36|996.48|999.11|996.23|999.84|996.96|999.11|996.23|0
1652121750000|2022-05-09 18:42:30|999.36|996.48|999.36|996.48|999.6|996.72|999.11|996.23|0
1652121760000|2022-05-09 18:42:40|997.17|994.29|997.65|994.77|997.65|994.77|997.17|994.29|0
1652121770000|2022-05-09 18:42:50|998.14|995.26|997.17|994.29|998.63|995.75|997.17|994.29|0
1652121780000|2022-05-09 18:43:00|997.65|994.77|997.17|994.29|997.65|994.77|997.17|994.29|0
1652121790000|2022-05-09 18:43:10|997.41|994.53|997.41|994.53|997.65|994.77|997.41|994.53|0
1652121800000|2022-05-09 18:43:20|998.02|995.14|997.65|994.77|998.02|995.14|997.17|994.29|0
1652121810000|2022-05-09 18:43:30|997.29|994.41|998.27|995.39|998.27|995.39|997.29|994.41|0
1652121820000|2022-05-09 18:43:40|997.9|995.02|997.41|994.53|998.02|995.14|997.41|994.53|0
1652121830000|2022-05-09 18:43:50|997.54|994.66|997.65|994.77|998.27|995.39|997.54|994.66|0
1652121840000|2022-05-09 18:44:00|998.38|995.5|997.41|994.53|998.38|995.5|997.41|994.53|0
1652121850000|2022-05-09 18:44:10|996.8|993.92|996.56|993.68|996.8|993.92|995.46|992.58|0
1652121860000|2022-05-09 18:44:20|995.95|993.07|996.8|993.92|996.8|993.92|995.95|993.07|0
1652121870000|2022-05-09 18:44:30|995.95|993.07|994|991.12|995.95|993.07|994|991.12|0
1652121880000|2022-05-09 18:44:40|994.73|991.85|994.49|991.61|994.73|991.85|994|991.12|0
1652121890000|2022-05-09 18:44:50|995.22|992.34|996.8|993.92|996.8|993.92|995.22|992.34|0
1652121900000|2022-05-09 18:45:00|997.65|994.77|995.22|992.34|997.65|994.77|995.22|992.34|0
1652121910000|2022-05-09 18:45:10|994.98|992.1|994.25|991.37|994.98|992.1|994|991.12|0
1652121920000|2022-05-09 18:45:20|994.73|991.85|996.07|993.19|996.32|993.44|994.73|991.85|0
1652121930000|2022-05-09 18:45:30|996.19|993.31|994.98|992.1|996.44|993.56|994.98|992.1|0
1652121940000|2022-05-09 18:45:40|995.71|992.83|994.98|992.1|995.71|992.83|994.98|992.1|0
1652121950000|2022-05-09 18:45:50|994.73|991.85|995.46|992.58|995.46|992.58|994.73|991.85|0
1652121960000|2022-05-09 18:46:00|995.1|992.22|995.71|992.83|995.71|992.83|995.1|992.22|0
1652121970000|2022-05-09 18:46:10|995.59|992.71|994.86|991.98|995.59|992.71|994.86|991.98|0
1652121980000|2022-05-09 18:46:20|994.25|991.37|993.52|990.64|994.25|991.37|993.27|990.39|0
1652121990000|2022-05-09 18:46:30|993.76|990.88|993.27|990.39|993.76|990.88|993.16|990.28|0
1652122000000|2022-05-09 18:46:40|993.16|990.28|991.45|988.57|993.27|990.39|991.45|988.57|0
1652122010000|2022-05-09 18:46:50|991.08|988.2|989.87|986.99|991.08|988.2|989.87|986.99|0
1652122020000|2022-05-09 18:47:00|990.35|987.47|990.84|987.96|991.21|988.33|990.35|987.47|0
1652122030000|2022-05-09 18:47:10|991.08|988.2|990.84|987.96|991.33|988.45|990.84|987.96|0
1652122040000|2022-05-09 18:47:20|991.08|988.2|989.38|986.5|991.33|988.45|989.38|986.5|0
1652122050000|2022-05-09 18:47:30|987.68|984.8|988.9|986.02|988.9|986.02|987.68|984.8|0
1652122060000|2022-05-09 18:47:40|988.65|985.77|988.41|985.53|988.9|986.02|988.41|985.53|0
1652122070000|2022-05-09 18:47:50|988.65|985.77|988.41|985.53|988.65|985.77|988.41|985.53|0
1652122080000|2022-05-09 18:48:00|987.92|985.04|988.05|985.17|988.05|985.17|987.68|984.8|0
1652122090000|2022-05-09 18:48:10|987.92|985.04|988.17|985.29|988.65|985.77|987.92|985.04|0
1652122100000|2022-05-09 18:48:20|987.81|984.93|987.2|984.32|987.81|984.93|987.2|984.32|0
1652122110000|2022-05-09 18:48:30|986.71|983.83|986.95|984.07|987.44|984.56|986.71|983.83|0
1652122120000|2022-05-09 18:48:40|987.2|984.32|986.95|984.07|987.32|984.44|986.95|984.07|0
1652122130000|2022-05-09 18:48:50|987.2|984.32|989.87|986.99|989.87|986.99|987.2|984.32|0
1652122140000|2022-05-09 18:49:00|990.84|987.96|993.03|990.15|993.03|990.15|990.84|987.96|0
1652122150000|2022-05-09 18:49:10|992.67|989.79|994|991.12|994.25|991.37|992.67|989.79|0
1652122160000|2022-05-09 18:49:20|994.25|991.37|994|991.12|994.49|991.61|994|991.12|0
1652122170000|2022-05-09 18:49:30|995.7|992.82|996.68|993.8|998.14|995.26|995.7|992.82|0
1652122180000|2022-05-09 18:49:40|997.65|994.77|997.16|994.28|997.65|994.77|997.16|994.28|0
1652122190000|2022-05-09 18:49:50|996.07|993.19|996.68|993.8|997.16|994.28|996.07|993.19|0
1652122200000|2022-05-09 18:50:00|996.92|994.04|999.36|996.48|999.6|996.72|996.92|994.04|0
1652122210000|2022-05-09 18:50:10|998.99|996.11|1000.09|997.21|1000.09|997.21|998.87|995.99|0
1652122220000|2022-05-09 18:50:20|999.6|996.72|1002.76|999.88|1002.76|999.88|999.6|996.72|0
1652122230000|2022-05-09 18:50:30|1002.52|999.64|1001.55|998.67|1002.52|999.64|1001.55|998.67|0
1652122240000|2022-05-09 18:50:40|1001.79|998.91|1000.7|997.82|1002.28|999.4|1000.33|997.45|0
1652122250000|2022-05-09 18:50:50|1000.57|997.69|1000.46|997.58|1001.3|998.42|1000.46|997.58|0
1652122260000|2022-05-09 18:51:00|1000.33|997.45|995.95|993.07|1000.7|997.82|995.95|993.07|0
1652122270000|2022-05-09 18:51:10|994.97|992.09|995.83|992.95|996.43|993.55|994.97|992.09|0
1652122280000|2022-05-09 18:51:20|996.92|994.04|995.7|992.82|997.89|995.01|995.7|992.82|0
1652122290000|2022-05-09 18:51:30|995.34|992.46|992.54|989.66|995.34|992.46|992.54|989.66|0
1652122300000|2022-05-09 18:51:40|992.79|989.91|992.79|989.91|993.27|990.39|992.79|989.91|0
1652122310000|2022-05-09 18:51:50|992.3|989.42|992.06|989.18|992.54|989.66|990.6|987.72|0
1652122320000|2022-05-09 18:52:00|992.3|989.42|990.35|987.47|992.3|989.42|990.35|987.47|0
1652122330000|2022-05-09 18:52:10|988.9|986.02|989.14|986.26|989.14|986.26|988.29|985.41|0
1652122340000|2022-05-09 18:52:20|989.87|986.99|993.03|990.15|993.03|990.15|989.87|986.99|0
1652122350000|2022-05-09 18:52:30|992.54|989.66|989.63|986.75|992.54|989.66|989.63|986.75|0
1652122360000|2022-05-09 18:52:40|989.87|986.99|991.33|988.45|991.33|988.45|989.87|986.99|0
1652122370000|2022-05-09 18:52:50|991.08|988.2|991.08|988.2|991.94|989.06|991.08|988.2|0
1652122380000|2022-05-09 18:53:00|991.57|988.69|991.81|988.93|992.06|989.18|991.57|988.69|0
1652122390000|2022-05-09 18:53:10|991.57|988.69|992.79|989.91|994|991.12|991.57|988.69|0
1652122400000|2022-05-09 18:53:20|992.54|989.66|991.33|988.45|993.27|990.39|991.33|988.45|0
1652122410000|2022-05-09 18:53:30|991.57|988.69|992.54|989.66|992.54|989.66|991.57|988.69|0
1652122420000|2022-05-09 18:53:40|993.03|990.15|992.54|989.66|993.03|990.15|992.54|989.66|0
1652122430000|2022-05-09 18:53:50|993.03|990.15|993.27|990.39|994.24|991.36|993.03|990.15|0
1652122440000|2022-05-09 18:54:00|992.79|989.91|992.3|989.42|992.79|989.91|992.06|989.18|0
1652122450000|2022-05-09 18:54:10|991.33|988.45|990.72|987.84|991.33|988.45|990.11|987.23|0
1652122460000|2022-05-09 18:54:20|991.33|988.45|990.6|987.72|991.33|988.45|990.6|987.72|0
1652122470000|2022-05-09 18:54:30|989.62|986.74|990.11|987.23|990.24|987.36|989.62|986.74|0
1652122480000|2022-05-09 18:54:40|990.48|987.6|990.6|987.72|991.08|988.2|990.48|987.6|0
1652122490000|2022-05-09 18:54:50|990.35|987.47|990.6|987.72|990.6|987.72|990.35|987.47|0
1652122500000|2022-05-09 18:55:00|991.33|988.45|989.38|986.5|991.33|988.45|989.38|986.5|0
1652122510000|2022-05-09 18:55:10|988.9|986.02|988.9|986.02|989.14|986.26|988.65|985.77|0
1652122520000|2022-05-09 18:55:20|988.65|985.77|988.17|985.29|988.9|986.02|988.17|985.29|0
1652122530000|2022-05-09 18:55:30|988.54|985.66|988.41|985.53|988.54|985.66|988.17|985.29|0
1652122540000|2022-05-09 18:55:40|988.05|985.17|986.95|984.07|988.54|985.66|986.95|984.07|0
1652122550000|2022-05-09 18:55:50|987.32|984.44|987.92|985.04|987.92|985.04|987.32|984.44|0
1652122560000|2022-05-09 18:56:00|988.17|985.29|988.29|985.41|989.38|986.5|987.92|985.04|0
1652122570000|2022-05-09 18:56:10|987.92|985.04|987.44|984.56|987.92|985.04|987.19|984.31|0
1652122580000|2022-05-09 18:56:20|987.68|984.8|983.55|980.67|987.68|984.8|983.55|980.67|0
1652122590000|2022-05-09 18:56:30|984.28|981.4|984.28|981.4|984.28|981.4|983.79|980.91|0
1652122600000|2022-05-09 18:56:40|984.52|981.64|983.31|980.43|984.52|981.64|983.31|980.43|0
1652122610000|2022-05-09 18:56:50|984.52|981.64|985.49|982.61|985.49|982.61|984.52|981.64|0
1652122620000|2022-05-09 18:57:00|985.01|982.13|984.52|981.64|985.01|982.13|983.55|980.67|0
1652122630000|2022-05-09 18:57:10|984.28|981.4|983.79|980.91|984.28|981.4|983.43|980.55|0
1652122640000|2022-05-09 18:57:20|982.34|979.46|982.58|979.7|982.58|979.7|982.34|979.46|0
1652122650000|2022-05-09 18:57:30|982.34|979.46|983.19|980.31|983.19|980.31|982.09|979.21|0
1652122660000|2022-05-09 18:57:40|982.82|979.94|983.07|980.19|983.07|980.19|981.37|978.49|0
1652122670000|2022-05-09 18:57:50|982.58|979.7|982.34|979.46|983.07|980.19|982.34|979.46|0
1652122680000|2022-05-09 18:58:00|982.09|979.21|983.55|980.67|983.55|980.67|982.09|979.21|0
1652122690000|2022-05-09 18:58:10|982.58|979.7|983.19|980.31|983.31|980.43|982.58|979.7|0
1652122700000|2022-05-09 18:58:20|983.07|980.19|982.95|980.07|984.16|981.28|982.95|980.07|0
1652122710000|2022-05-09 18:58:30|983.79|980.91|984.89|982.01|985.25|982.37|983.79|980.91|0
1652122720000|2022-05-09 18:58:40|985.25|982.37|984.52|981.64|986.22|983.34|984.52|981.64|0
1652122730000|2022-05-09 18:58:50|985.01|982.13|983.92|981.04|985.25|982.37|983.92|981.04|0
1652122740000|2022-05-09 18:59:00|984.77|981.89|984.04|981.16|984.77|981.89|984.04|981.16|0
1652122750000|2022-05-09 18:59:10|983.55|980.67|982.82|979.94|984.04|981.16|982.82|979.94|0
1652122760000|2022-05-09 18:59:20|983.07|980.19|985.13|982.25|985.13|982.25|983.07|980.19|0
1652122770000|2022-05-09 18:59:30|985.25|982.37|985.74|982.86|986.22|983.34|985.25|982.37|0
1652122780000|2022-05-09 18:59:40|986.22|983.34|985.86|982.98|986.22|983.34|985.86|982.98|0
1652122790000|2022-05-09 18:59:50|985.98|983.1|985.49|982.61|985.98|983.1|985.01|982.13|0
1652122800000|2022-05-09 19:00:00|982.09|979.21|983.31|980.43|983.31|980.43|982.09|979.21|0
1652122810000|2022-05-09 19:00:10|984.52|981.64|985.74|982.86|985.74|982.86|984.52|981.64|0
1652122820000|2022-05-09 19:00:20|986.22|983.34|987.92|985.04|988.41|985.53|985.62|982.74|0
1652122830000|2022-05-09 19:00:30|986.71|983.83|986.71|983.83|986.71|983.83|986.22|983.34|0
1652122840000|2022-05-09 19:00:40|985.49|982.61|985.25|982.37|985.74|982.86|985.25|982.37|0
1652122850000|2022-05-09 19:00:50|985.13|982.25|982.82|979.94|985.13|982.25|982.82|979.94|0
1652122860000|2022-05-09 19:01:00|980.39|977.51|979.67|976.79|980.39|977.51|978.7|975.82|0
1652122870000|2022-05-09 19:01:10|979.91|977.03|976.03|973.15|979.91|977.03|976.03|973.15|0
1652122880000|2022-05-09 19:01:20|976.51|973.63|976.03|973.15|977.24|974.36|976.03|973.15|0
1652122890000|2022-05-09 19:01:30|977.24|974.36|977.72|974.84|977.72|974.84|976.27|973.39|0
1652122900000|2022-05-09 19:01:40|978.45|975.57|978.45|975.57|978.45|975.57|977.24|974.36|0
1652122910000|2022-05-09 19:01:50|977.72|974.84|976.4|973.52|977.72|974.84|976.4|973.52|0
1652122920000|2022-05-09 19:02:00|975.54|972.66|978.34|975.46|978.34|975.46|975.54|972.66|0
1652122930000|2022-05-09 19:02:10|978.45|975.57|978.58|975.7|979.67|976.79|978.45|975.57|0
1652122940000|2022-05-09 19:02:20|977|974.12|977.24|974.36|977.37|974.49|977|974.12|0
1652122950000|2022-05-09 19:02:30|978.09|975.21|977.24|974.36|978.09|975.21|977.24|974.36|0
1652122960000|2022-05-09 19:02:40|978.45|975.57|978.45|975.57|978.45|975.57|978.21|975.33|0
1652122970000|2022-05-09 19:02:50|978.21|975.33|978.45|975.57|978.7|975.82|977.97|975.09|0
1652122980000|2022-05-09 19:03:00|979.31|976.43|977.61|974.73|979.31|976.43|977.61|974.73|0
1652122990000|2022-05-09 19:03:10|978.09|975.21|978.21|975.33|978.21|975.33|977.24|974.36|0
1652123000000|2022-05-09 19:03:20|979.42|976.54|982.34|979.46|982.34|979.46|979.42|976.54|0
1652123010000|2022-05-09 19:03:30|982.09|979.21|985.01|982.13|985.01|982.13|982.09|979.21|0
1652123020000|2022-05-09 19:03:40|984.76|981.88|984.04|981.16|984.76|981.88|984.04|981.16|0
1652123030000|2022-05-09 19:03:50|982.58|979.7|984.28|981.4|984.76|981.88|982.58|979.7|0
1652123040000|2022-05-09 19:04:00|985.01|982.13|987.92|985.04|987.92|985.04|984.76|981.88|0
1652123050000|2022-05-09 19:04:10|987.44|984.56|987.56|984.68|987.56|984.68|987.19|984.31|0
1652123060000|2022-05-09 19:04:20|986.95|984.07|986.59|983.71|986.95|984.07|986.11|983.23|0
1652123070000|2022-05-09 19:04:30|988.41|985.53|987.44|984.56|988.41|985.53|987.19|984.31|0
1652123080000|2022-05-09 19:04:40|987.08|984.2|986.59|983.71|987.44|984.56|986.59|983.71|0
1652123090000|2022-05-09 19:04:50|985.98|983.1|986.47|983.59|986.47|983.59|985.74|982.86|0
1652123100000|2022-05-09 19:05:00|986.95|984.07|985.98|983.1|986.95|984.07|985.98|983.1|0
1652123110000|2022-05-09 19:05:10|985.74|982.86|984.65|981.77|985.74|982.86|984.04|981.16|0
1652123120000|2022-05-09 19:05:20|983.31|980.43|983.79|980.91|984.52|981.64|983.31|980.43|0
1652123130000|2022-05-09 19:05:30|984.41|981.53|985.98|983.1|986.46|983.58|984.41|981.53|0
1652123140000|2022-05-09 19:05:40|986.22|983.34|986.95|984.07|987.19|984.31|986.22|983.34|0
1652123150000|2022-05-09 19:05:50|986.22|983.34|987.19|984.31|987.68|984.8|986.22|983.34|0
1652123160000|2022-05-09 19:06:00|987.44|984.56|985.01|982.13|987.44|984.56|985.01|982.13|0
1652123170000|2022-05-09 19:06:10|985.49|982.61|983.92|981.04|986.46|983.58|983.92|981.04|0
1652123180000|2022-05-09 19:06:20|984.04|981.16|984.28|981.4|984.89|982.01|984.04|981.16|0
1652123190000|2022-05-09 19:06:30|983.79|980.91|983.55|980.67|983.79|980.91|983.06|980.18|0
1652123200000|2022-05-09 19:06:40|983.31|980.43|981.73|978.85|983.31|980.43|981.73|978.85|0
1652123210000|2022-05-09 19:06:50|981.61|978.73|982.09|979.21|982.09|979.21|981.01|978.13|0
1652123220000|2022-05-09 19:07:00|981.25|978.37|977.72|974.84|981.25|978.37|977.24|974.36|0
1652123230000|2022-05-09 19:07:10|978.34|975.46|978.21|975.33|978.34|975.46|977.48|974.6|0
1652123240000|2022-05-09 19:07:20|978.7|975.82|978.82|975.94|979.42|976.54|978.34|975.46|0
1652123250000|2022-05-09 19:07:30|977.48|974.6|974.33|971.45|977.48|974.6|974.33|971.45|0
1652123260000|2022-05-09 19:07:40|974.09|971.21|975.54|972.66|975.78|972.9|974.09|971.21|0
1652123270000|2022-05-09 19:07:50|977.12|974.24|975.78|972.9|977.24|974.36|975.78|972.9|0
1652123280000|2022-05-09 19:08:00|976.51|973.63|977.24|974.36|977.24|974.36|976.51|973.63|0
1652123290000|2022-05-09 19:08:10|977.72|974.84|977.97|975.09|977.97|975.09|977.61|974.73|0
1652123300000|2022-05-09 19:08:20|978.21|975.33|978.94|976.06|978.94|976.06|978.21|975.33|0
1652123310000|2022-05-09 19:08:30|978.69|975.81|979.67|976.79|979.67|976.79|978.34|975.46|0
1652123320000|2022-05-09 19:08:40|979.18|976.3|981.12|978.24|981.12|978.24|979.18|976.3|0
1652123330000|2022-05-09 19:08:50|980.64|977.76|979.18|976.3|981.12|978.24|979.18|976.3|0
1652123340000|2022-05-09 19:09:00|980.52|977.64|981.98|979.1|981.98|979.1|980.52|977.64|0
1652123350000|2022-05-09 19:09:10|983.79|980.91|985.25|982.37|985.49|982.61|983.79|980.91|0
1652123360000|2022-05-09 19:09:20|985.98|983.1|987.19|984.31|987.19|984.31|985.25|982.37|0
1652123370000|2022-05-09 19:09:30|986.95|984.07|987.19|984.31|987.92|985.04|986.95|984.07|0
1652123380000|2022-05-09 19:09:40|986.95|984.07|986.95|984.07|986.95|984.07|986.95|984.07|0
1652123390000|2022-05-09 19:09:50|987.68|984.8|985.98|983.1|987.68|984.8|985.98|983.1|0
1652123400000|2022-05-09 19:10:00|987.19|984.31|984.4|981.52|987.19|984.31|984.28|981.4|0
1652123410000|2022-05-09 19:10:10|985.01|982.13|983.55|980.67|985.01|982.13|982.95|980.07|0
1652123420000|2022-05-09 19:10:20|985.25|982.37|984.52|981.64|985.49|982.61|984.28|981.4|0
1652123430000|2022-05-09 19:10:30|986.11|983.23|986.35|983.47|986.35|983.47|985.98|983.1|0
1652123440000|2022-05-09 19:10:40|986.46|983.58|984.52|981.64|986.46|983.58|984.28|981.4|0
1652123450000|2022-05-09 19:10:50|984.76|981.88|985.74|982.86|985.74|982.86|984.76|981.88|0
1652123460000|2022-05-09 19:11:00|984.89|982.01|983.55|980.67|986.22|983.34|983.55|980.67|0
1652123470000|2022-05-09 19:11:10|980.64|977.76|978.21|975.33|981.12|978.24|978.21|975.33|0
1652123480000|2022-05-09 19:11:20|976.27|973.39|979.18|976.3|979.18|976.3|976.27|973.39|0
1652123490000|2022-05-09 19:11:30|979.91|977.03|981.12|978.24|981.12|978.24|979.91|977.03|0
1652123500000|2022-05-09 19:11:40|980.03|977.15|979.42|976.54|980.03|977.15|979.06|976.18|0
1652123510000|2022-05-09 19:11:50|978.21|975.33|978.69|975.81|979.18|976.3|978.21|975.33|0
1652123520000|2022-05-09 19:12:00|979.18|976.3|980.52|977.64|980.88|978|979.18|976.3|0
1652123530000|2022-05-09 19:12:10|979.06|976.18|980.15|977.27|980.15|977.27|979.06|976.18|0
1652123540000|2022-05-09 19:12:20|979.42|976.54|978.21|975.33|979.42|976.54|977.85|974.97|0
1652123550000|2022-05-09 19:12:30|976.51|973.63|978.69|975.81|978.69|975.81|976.51|973.63|0
1652123560000|2022-05-09 19:12:40|978.09|975.21|977.97|975.09|978.09|975.21|977.48|974.6|0
1652123570000|2022-05-09 19:12:50|977.48|974.6|975.42|972.54|977.48|974.6|975.06|972.18|0
1652123580000|2022-05-09 19:13:00|975.78|972.9|975.78|972.9|976.75|973.87|975.78|972.9|0
1652123590000|2022-05-09 19:13:10|974.94|972.06|974.7|971.82|975.3|972.42|974.7|971.82|0
1652123600000|2022-05-09 19:13:20|974.33|971.45|974.33|971.45|974.33|971.45|973.6|970.72|0
1652123610000|2022-05-09 19:13:30|974.45|971.57|973|970.12|974.57|971.69|973|970.12|0
1652123620000|2022-05-09 19:13:40|973.73|970.85|973.84|970.96|973.84|970.96|973.24|970.36|0
1652123630000|2022-05-09 19:13:50|974.09|971.21|973.97|971.09|974.09|971.21|973.84|970.96|0
1652123640000|2022-05-09 19:14:00|974.33|971.45|975.3|972.42|975.78|972.9|974.33|971.45|0
1652123650000|2022-05-09 19:14:10|976.27|973.39|976.51|973.63|977.48|974.6|976.27|973.39|0
1652123660000|2022-05-09 19:14:20|976.39|973.51|976.03|973.15|976.75|973.87|976.03|973.15|0
1652123670000|2022-05-09 19:14:30|976.64|973.76|975.3|972.42|976.64|973.76|975.3|972.42|0
1652123680000|2022-05-09 19:14:40|975.54|972.66|976.75|973.87|976.75|973.87|975.54|972.66|0
1652123690000|2022-05-09 19:14:50|976.27|973.39|975.06|972.18|976.27|973.39|975.06|972.18|0
1652123700000|2022-05-09 19:15:00|974.33|971.45|973.97|971.09|975.67|972.79|973.36|970.48|0
1652123710000|2022-05-09 19:15:10|973.6|970.72|974.21|971.33|974.57|971.69|973.6|970.72|0
1652123720000|2022-05-09 19:15:20|972.39|969.51|974.09|971.21|974.09|971.21|972.39|969.51|0
1652123730000|2022-05-09 19:15:30|973.36|970.48|973.12|970.24|973.36|970.48|972.87|969.99|0
1652123740000|2022-05-09 19:15:40|972.87|969.99|972.87|969.99|973.6|970.72|972.87|969.99|0
1652123750000|2022-05-09 19:15:50|973.6|970.72|976.75|973.87|977.24|974.36|973.6|970.72|0
1652123760000|2022-05-09 19:16:00|976.51|973.63|978.21|975.33|978.21|975.33|976.51|973.63|0
1652123770000|2022-05-09 19:16:10|977.97|975.09|978.94|976.06|978.94|976.06|977.97|975.09|0
1652123780000|2022-05-09 19:16:20|978.69|975.81|978.84|975.96|978.84|975.96|978.47|975.59|0
1652123790000|2022-05-09 19:16:30|978.96|976.08|979.69|976.81|980.9|978.02|978.96|976.08|0
1652123800000|2022-05-09 19:16:40|980.42|977.54|979.81|976.93|980.42|977.54|979.69|976.81|0
1652123810000|2022-05-09 19:16:50|979.93|977.05|979.69|976.81|979.93|977.05|979.57|976.69|0
1652123820000|2022-05-09 19:17:00|978.47|975.59|978.84|975.96|979.93|977.05|978.47|975.59|0
1652123830000|2022-05-09 19:17:10|978.71|975.83|980.66|977.78|980.66|977.78|978.47|975.59|0
1652123840000|2022-05-09 19:17:20|980.17|977.29|981.88|979|982.36|979.48|980.17|977.29|0
1652123850000|2022-05-09 19:17:30|982.12|979.24|980.42|977.54|982.12|979.24|980.42|977.54|0
1652123860000|2022-05-09 19:17:40|980.66|977.78|982.36|979.48|982.36|979.48|980.66|977.78|0
1652123870000|2022-05-09 19:17:50|982.61|979.73|983.34|980.46|983.34|980.46|982.61|979.73|0
1652123880000|2022-05-09 19:18:00|985.53|982.65|984.31|981.43|985.53|982.65|984.31|981.43|0
1652123890000|2022-05-09 19:18:10|983.82|980.94|981.63|978.75|983.82|980.94|981.63|978.75|0
1652123900000|2022-05-09 19:18:20|981.39|978.51|980.66|977.78|981.39|978.51|980.66|977.78|0
1652123910000|2022-05-09 19:18:30|981.39|978.51|982.61|979.73|983.09|980.21|981.39|978.51|0
1652123920000|2022-05-09 19:18:40|982.85|979.97|982.12|979.24|983.22|980.34|982.12|979.24|0
1652123930000|2022-05-09 19:18:50|981.39|978.51|981.88|979|982.12|979.24|981.39|978.51|0
1652123940000|2022-05-09 19:19:00|982|979.12|981.63|978.75|982.61|979.73|981.63|978.75|0
1652123950000|2022-05-09 19:19:10|982.61|979.73|980.9|978.02|982.85|979.97|980.9|978.02|0
1652123960000|2022-05-09 19:19:20|981.15|978.27|981.27|978.39|981.63|978.75|981.15|978.27|0
1652123970000|2022-05-09 19:19:30|981.03|978.15|982.61|979.73|982.61|979.73|981.03|978.15|0
1652123980000|2022-05-09 19:19:40|982.36|979.48|982.73|979.85|982.73|979.85|982.36|979.48|0
1652123990000|2022-05-09 19:19:50|982.36|979.48|982.98|980.1|982.98|980.1|982.36|979.48|0
1652124000000|2022-05-09 19:20:00|983.09|980.21|984.8|981.92|984.8|981.92|983.09|980.21|0
1652124010000|2022-05-09 19:20:10|984.55|981.67|985.77|982.89|987.23|984.35|984.19|981.31|0
1652124020000|2022-05-09 19:20:20|986.14|983.26|987.36|984.48|987.36|984.48|986.14|983.26|0
1652124030000|2022-05-09 19:20:30|987.72|984.84|987.23|984.35|988.09|985.21|987.23|984.35|0
1652124040000|2022-05-09 19:20:40|987.96|985.08|988.94|986.06|989.31|986.43|987.96|985.08|0
1652124050000|2022-05-09 19:20:50|989.18|986.3|990.28|987.4|990.28|987.4|989.18|986.3|0
1652124060000|2022-05-09 19:21:00|990.4|987.52|990.4|987.52|990.4|987.52|990.15|987.27|0
1652124070000|2022-05-09 19:21:10|990.64|987.76|990.4|987.52|990.64|987.76|990.4|987.52|0
1652124080000|2022-05-09 19:21:20|991.13|988.25|991.13|988.25|991.13|988.25|990.64|987.76|0
1652124090000|2022-05-09 19:21:30|991.86|988.98|990.88|988|991.86|988.98|990.88|988|0
1652124100000|2022-05-09 19:21:40|991.01|988.13|990.88|988|991.01|988.13|990.64|987.76|0
1652124110000|2022-05-09 19:21:50|991.62|988.74|991.86|988.98|992.1|989.22|991.62|988.74|0
1652124120000|2022-05-09 19:22:00|992.83|989.95|993.81|990.93|993.94|991.06|992.83|989.95|0
1652124130000|2022-05-09 19:22:10|993.57|990.69|992.35|989.47|994.05|991.17|992.35|989.47|0
1652124140000|2022-05-09 19:22:20|992.83|989.95|992.23|989.35|992.83|989.95|992.23|989.35|0
1652124150000|2022-05-09 19:22:30|993.32|990.44|992.1|989.22|993.32|990.44|992.1|989.22|0
1652124160000|2022-05-09 19:22:40|993.08|990.2|994.05|991.17|994.54|991.66|993.08|990.2|0
1652124170000|2022-05-09 19:22:50|994.3|991.42|994.54|991.66|994.54|991.66|994.05|991.17|0
1652124180000|2022-05-09 19:23:00|994.78|991.9|994.54|991.66|994.78|991.9|994.42|991.54|0
1652124190000|2022-05-09 19:23:10|993.81|990.93|995.03|992.15|995.03|992.15|993.81|990.93|0
1652124200000|2022-05-09 19:23:20|995.76|992.88|995.76|992.88|995.76|992.88|995.27|992.39|0
1652124210000|2022-05-09 19:23:30|995.4|992.52|995.52|992.64|995.52|992.64|995.03|992.15|0
1652124220000|2022-05-09 19:23:40|995.27|992.39|994.54|991.66|995.52|992.64|994.54|991.66|0
1652124230000|2022-05-09 19:23:50|994.91|992.03|995.27|992.39|995.27|992.39|994.91|992.03|0
1652124240000|2022-05-09 19:24:00|994.78|991.9|995.76|992.88|995.76|992.88|994.78|991.9|0
1652124250000|2022-05-09 19:24:10|996|993.12|997.22|994.34|997.22|994.34|996|993.12|0
1652124260000|2022-05-09 19:24:20|997.47|994.59|997.71|994.83|997.71|994.83|997.22|994.34|0
1652124270000|2022-05-09 19:24:30|997.22|994.34|996.49|993.61|997.22|994.34|996.49|993.61|0
1652124280000|2022-05-09 19:24:40|996.62|993.74|996.25|993.37|996.62|993.74|996.25|993.37|0
1652124290000|2022-05-09 19:24:50|995.76|992.88|996|993.12|996.25|993.37|995.76|992.88|0
1652124300000|2022-05-09 19:25:00|996.98|994.1|997.71|994.83|998.2|995.32|996.98|994.1|0
1652124310000|2022-05-09 19:25:10|997.47|994.59|997.47|994.59|997.71|994.83|997.22|994.34|0
1652124320000|2022-05-09 19:25:20|998.2|995.32|997.22|994.34|998.2|995.32|997.22|994.34|0
1652124330000|2022-05-09 19:25:30|996.98|994.1|996.73|993.85|996.98|994.1|996.25|993.37|0
1652124340000|2022-05-09 19:25:40|996.37|993.49|996|993.12|996.49|993.61|996|993.12|0
1652124350000|2022-05-09 19:25:50|995.76|992.88|995.76|992.88|996|993.12|995.27|992.39|0
1652124360000|2022-05-09 19:26:00|996.62|993.74|996.73|993.85|996.73|993.85|996.25|993.37|0
1652124370000|2022-05-09 19:26:10|996.62|993.74|996.86|993.98|996.86|993.98|996.25|993.37|0
1652124380000|2022-05-09 19:26:20|996.73|993.85|996.62|993.74|996.73|993.85|996.49|993.61|0
1652124390000|2022-05-09 19:26:30|996.98|994.1|996.98|994.1|996.98|994.1|996.98|994.1|0
1652124400000|2022-05-09 19:26:40|996.49|993.61|998.93|996.05|998.93|996.05|996.49|993.61|0
1652124410000|2022-05-09 19:26:50|999.54|996.66|999.17|996.29|999.54|996.66|999.17|996.29|0
1652124420000|2022-05-09 19:27:00|999.42|996.54|999.66|996.78|999.66|996.78|999.42|996.54|0
1652124430000|2022-05-09 19:27:10|998.93|996.05|998.44|995.56|998.93|996.05|998.44|995.56|0
1652124440000|2022-05-09 19:27:20|998.32|995.44|998.93|996.05|998.93|996.05|998.32|995.44|0
1652124450000|2022-05-09 19:27:30|999.06|996.18|999.66|996.78|1000.39|997.51|999.06|996.18|0
1652124460000|2022-05-09 19:27:40|999.17|996.29|999.17|996.29|999.66|996.78|999.17|996.29|0
1652124470000|2022-05-09 19:27:50|999.42|996.54|1000.28|997.4|1000.39|997.51|999.42|996.54|0
1652124480000|2022-05-09 19:28:00|1000.88|998|1002.72|999.84|1003.32|1000.44|1000.88|998|0
1652124490000|2022-05-09 19:28:10|1001.86|998.98|1001.74|998.86|1002.1|999.22|1001.61|998.73|0
1652124500000|2022-05-09 19:28:20|1001.61|998.73|1000.88|998|1001.61|998.73|1000.88|998|0
1652124510000|2022-05-09 19:28:30|1001.12|998.24|1000.39|997.51|1001.12|998.24|1000.15|997.27|0
1652124520000|2022-05-09 19:28:40|1000.15|997.27|998.44|995.56|1000.15|997.27|998.44|995.56|0
1652124530000|2022-05-09 19:28:50|999.42|996.54|1000.15|997.27|1000.15|997.27|999.17|996.29|0
1652124540000|2022-05-09 19:29:00|1000.39|997.51|1001.61|998.73|1001.61|998.73|1000.39|997.51|0
1652124550000|2022-05-09 19:29:10|1002.83|999.95|1003.81|1000.93|1003.81|1000.93|1002.83|999.95|0
1652124560000|2022-05-09 19:29:20|1003.56|1000.68|1003.32|1000.44|1003.81|1000.93|1003.32|1000.44|0
1652124570000|2022-05-09 19:29:30|1002.59|999.71|1002.83|999.95|1002.83|999.95|1002.59|999.71|0
1652124580000|2022-05-09 19:29:40|1002.59|999.71|1001.86|998.98|1002.59|999.71|1001.86|998.98|0
1652124590000|2022-05-09 19:29:50|1002.13|999.25|1000.43|997.55|1002.13|999.25|1000.43|997.55|0
1652124600000|2022-05-09 19:30:00|999.94|997.06|1004.08|1001.2|1004.08|1001.2|999.94|997.06|0
1652124610000|2022-05-09 19:30:10|1003.84|1000.96|1001.64|998.76|1003.84|1000.96|1001.64|998.76|0
1652124620000|2022-05-09 19:30:20|1001.4|998.52|1002.62|999.74|1002.62|999.74|1001.4|998.52|0
1652124630000|2022-05-09 19:30:30|1002.86|999.98|1002.18|999.3|1003.11|1000.23|1002.18|999.3|0
1652124640000|2022-05-09 19:30:40|1002.66|999.78|1002.81|999.93|1003.64|1000.76|1002.66|999.78|0
1652124650000|2022-05-09 19:30:50|1002.57|999.69|1001.84|998.96|1002.81|999.93|1001.84|998.96|0
1652124660000|2022-05-09 19:31:00|1000.99|998.11|1002.57|999.69|1002.57|999.69|1000.99|998.11|0
1652124670000|2022-05-09 19:31:10|1001.84|998.96|1001.84|998.96|1001.84|998.96|1001.84|998.96|0
1652124680000|2022-05-09 19:31:20|1001.59|998.71|1001.59|998.71|1001.59|998.71|1001.35|998.47|0
1652124690000|2022-05-09 19:31:30|1001.84|998.96|1001.84|998.96|1001.84|998.96|1001.59|998.71|0
1652124700000|2022-05-09 19:31:40|1002.57|999.69|1004.51|1001.63|1004.51|1001.63|1002.57|999.69|0
1652124710000|2022-05-09 19:31:50|1004.76|1001.88|1005.49|1002.61|1005.49|1002.61|1004.51|1001.63|0
1652124720000|2022-05-09 19:32:00|1006.95|1004.07|1008.05|1005.17|1008.05|1005.17|1006.46|1003.58|0
1652124730000|2022-05-09 19:32:10|1009.14|1006.26|1008.65|1005.77|1009.87|1006.99|1008.65|1005.77|0
1652124740000|2022-05-09 19:32:20|1009.14|1006.26|1009.62|1006.74|1009.62|1006.74|1009.14|1006.26|0
1652124750000|2022-05-09 19:32:30|1009.38|1006.5|1009.38|1006.5|1009.87|1006.99|1009.38|1006.5|0
1652124760000|2022-05-09 19:32:40|1008.41|1005.53|1008.89|1006.01|1008.89|1006.01|1008.16|1005.28|0
1652124770000|2022-05-09 19:32:50|1009.62|1006.74|1009.87|1006.99|1009.87|1006.99|1009.62|1006.74|0
1652124780000|2022-05-09 19:33:00|1010.11|1007.23|1008.41|1005.53|1010.11|1007.23|1008.41|1005.53|0
1652124790000|2022-05-09 19:33:10|1008.65|1005.77|1006.7|1003.82|1008.65|1005.77|1006.7|1003.82|0
1652124800000|2022-05-09 19:33:20|1004.51|1001.63|1003.05|1000.17|1004.51|1001.63|1003.05|1000.17|0
1652124810000|2022-05-09 19:33:30|1003.18|1000.3|1003.3|1000.42|1003.3|1000.42|1002.81|999.93|0
1652124820000|2022-05-09 19:33:40|1003.05|1000.17|1006.7|1003.82|1006.7|1003.82|1003.05|1000.17|0
1652124830000|2022-05-09 19:33:50|1005.97|1003.09|1004.51|1001.63|1005.97|1003.09|1004.51|1001.63|0
1652124840000|2022-05-09 19:34:00|1005.73|1002.85|1006.46|1003.58|1006.59|1003.71|1005.73|1002.85|0
1652124850000|2022-05-09 19:34:10|1006.22|1003.34|1007.43|1004.55|1007.43|1004.55|1006.22|1003.34|0
1652124860000|2022-05-09 19:34:20|1008.65|1005.77|1007.19|1004.31|1008.65|1005.77|1007.19|1004.31|0
1652124870000|2022-05-09 19:34:30|1006.7|1003.82|1005.97|1003.09|1006.83|1003.95|1005.97|1003.09|0
1652124880000|2022-05-09 19:34:40|1006.22|1003.34|1006.46|1003.58|1006.46|1003.58|1006.22|1003.34|0
1652124890000|2022-05-09 19:34:50|1006.7|1003.82|1005|1002.12|1006.7|1003.82|1005|1002.12|0
1652124900000|2022-05-09 19:35:00|1004.27|1001.39|1004.51|1001.63|1005|1002.12|1004.27|1001.39|0
1652124910000|2022-05-09 19:35:10|1005|1002.12|1006.59|1003.71|1006.59|1003.71|1005|1002.12|0
1652124920000|2022-05-09 19:35:20|1006.46|1003.58|1007.43|1004.55|1007.56|1004.68|1006.22|1003.34|0
1652124930000|2022-05-09 19:35:30|1008.65|1005.77|1007.68|1004.8|1008.65|1005.77|1007.68|1004.8|0
1652124940000|2022-05-09 19:35:40|1007.92|1005.04|1008.29|1005.41|1008.41|1005.53|1007.92|1005.04|0
1652124950000|2022-05-09 19:35:50|1008.16|1005.28|1009.14|1006.26|1009.14|1006.26|1008.16|1005.28|0
1652124960000|2022-05-09 19:36:00|1008.89|1006.01|1008.16|1005.28|1009.14|1006.26|1007.92|1005.04|0
1652124970000|2022-05-09 19:36:10|1007.68|1004.8|1006.34|1003.46|1007.68|1004.8|1005.97|1003.09|0
1652124980000|2022-05-09 19:36:20|1006.22|1003.34|1004.51|1001.63|1006.22|1003.34|1004.27|1001.39|0
1652124990000|2022-05-09 19:36:30|1004.76|1001.88|1004.27|1001.39|1004.76|1001.88|1003.78|1000.9|0
1652125000000|2022-05-09 19:36:40|1004.03|1001.15|1004.03|1001.15|1004.51|1001.63|1004.03|1001.15|0
1652125010000|2022-05-09 19:36:50|1004.51|1001.63|1003.42|1000.54|1004.51|1001.63|1003.42|1000.54|0
1652125020000|2022-05-09 19:37:00|1003.78|1000.9|1002.08|999.2|1003.78|1000.9|1001.84|998.96|0
1652125030000|2022-05-09 19:37:10|1001.35|998.47|1004.03|1001.15|1004.03|1001.15|1001.35|998.47|0
1652125040000|2022-05-09 19:37:20|1004.88|1002|1005.49|1002.61|1005.49|1002.61|1004.88|1002|0
1652125050000|2022-05-09 19:37:30|1006.22|1003.34|1004.27|1001.39|1006.22|1003.34|1004.27|1001.39|0
1652125060000|2022-05-09 19:37:40|1005|1002.12|1005.73|1002.85|1005.73|1002.85|1005|1002.12|0
1652125070000|2022-05-09 19:37:50|1005.49|1002.61|1003.3|1000.42|1005.49|1002.61|1003.3|1000.42|0
1652125080000|2022-05-09 19:38:00|1004.03|1001.15|1003.78|1000.9|1004.03|1001.15|1003.54|1000.66|0
1652125090000|2022-05-09 19:38:10|1004.03|1001.15|1004.27|1001.39|1004.27|1001.39|1003.05|1000.17|0
1652125100000|2022-05-09 19:38:20|1004.51|1001.63|1005.97|1003.09|1005.97|1003.09|1004.51|1001.63|0
1652125110000|2022-05-09 19:38:30|1005.73|1002.85|1005.97|1003.09|1005.97|1003.09|1005.73|1002.85|0
1652125120000|2022-05-09 19:38:40|1005.61|1002.73|1006.1|1003.22|1006.46|1003.58|1005.61|1002.73|0
1652125130000|2022-05-09 19:38:50|1005.86|1002.98|1003.91|1001.03|1005.86|1002.98|1003.78|1000.9|0
1652125140000|2022-05-09 19:39:00|1004.03|1001.15|1004.51|1001.63|1004.88|1002|1004.03|1001.15|0
1652125150000|2022-05-09 19:39:10|1004.27|1001.39|1004.76|1001.88|1005|1002.12|1004.27|1001.39|0
1652125160000|2022-05-09 19:39:20|1005.13|1002.25|1005.97|1003.09|1006.22|1003.34|1005.13|1002.25|0
1652125170000|2022-05-09 19:39:30|1006.1|1003.22|1005.49|1002.61|1006.1|1003.22|1005.37|1002.49|0
1652125180000|2022-05-09 19:39:40|1006.22|1003.34|1004.03|1001.15|1006.22|1003.34|1004.03|1001.15|0
1652125190000|2022-05-09 19:39:50|1003.05|1000.17|1002.81|999.93|1003.05|1000.17|1002.21|999.33|0
1652125200000|2022-05-09 19:40:00|1003.3|1000.42|1003.54|1000.66|1005.24|1002.36|1003.3|1000.42|0
1652125210000|2022-05-09 19:40:10|1004.51|1001.63|1005.49|1002.61|1005.49|1002.61|1004.4|1001.52|0
1652125220000|2022-05-09 19:40:20|1006.22|1003.34|1008.16|1005.28|1008.16|1005.28|1006.22|1003.34|0
1652125230000|2022-05-09 19:40:30|1008.29|1005.41|1008.16|1005.28|1008.41|1005.53|1007.92|1005.04|0
1652125240000|2022-05-09 19:40:40|1007.92|1005.04|1006.95|1004.07|1007.92|1005.04|1006.95|1004.07|0
1652125250000|2022-05-09 19:40:50|1007.43|1004.55|1006.46|1003.58|1007.43|1004.55|1006.46|1003.58|0
1652125260000|2022-05-09 19:41:00|1005.73|1002.85|1005.61|1002.73|1005.73|1002.85|1005|1002.12|0
1652125270000|2022-05-09 19:41:10|1005.13|1002.25|1004.03|1001.15|1005.13|1002.25|1004.03|1001.15|0
1652125280000|2022-05-09 19:41:20|1004.76|1001.88|1006.95|1004.07|1006.95|1004.07|1004.76|1001.88|0
1652125290000|2022-05-09 19:41:30|1007.19|1004.31|1007.43|1004.55|1008.16|1005.28|1007.19|1004.31|0
1652125300000|2022-05-09 19:41:40|1006.22|1003.34|1006.59|1003.71|1006.59|1003.71|1005.24|1002.36|0
1652125310000|2022-05-09 19:41:50|1006.7|1003.82|1006.46|1003.58|1006.95|1004.07|1006.46|1003.58|0
1652125320000|2022-05-09 19:42:00|1007.07|1004.19|1006.46|1003.58|1007.07|1004.19|1005.73|1002.85|0
1652125330000|2022-05-09 19:42:10|1006.7|1003.82|1006.7|1003.82|1007.43|1004.55|1006.7|1003.82|0
1652125340000|2022-05-09 19:42:20|1007.19|1004.31|1007.43|1004.55|1007.43|1004.55|1007.19|1004.31|0
1652125350000|2022-05-09 19:42:30|1007.32|1004.44|1007.92|1005.04|1007.92|1005.04|1006.22|1003.34|0
1652125360000|2022-05-09 19:42:40|1008.29|1005.41|1008.41|1005.53|1008.41|1005.53|1007.32|1004.44|0
1652125370000|2022-05-09 19:42:50|1008.16|1005.28|1009.14|1006.74|1009.14|1006.74|1008.16|1005.28|0
1652125380000|2022-05-09 19:43:00|1008.9|1006.5|1010.11|1007.71|1010.11|1007.71|1008.9|1006.5|0
1652125390000|2022-05-09 19:43:10|1010.36|1007.96|1012.3|1009.9|1012.43|1010.03|1010.36|1007.96|0
1652125400000|2022-05-09 19:43:20|1011.82|1009.42|1011.33|1008.93|1012.06|1009.66|1010.84|1008.44|0
1652125410000|2022-05-09 19:43:30|1011.94|1009.54|1011.82|1009.42|1011.94|1009.54|1011.57|1009.17|0
1652125420000|2022-05-09 19:43:40|1012.06|1009.66|1012.06|1009.66|1012.06|1009.66|1011.82|1009.42|0
1652125430000|2022-05-09 19:43:50|1012.79|1010.39|1012.3|1009.9|1012.79|1010.39|1011.82|1009.42|0
1652125440000|2022-05-09 19:44:00|1012.55|1010.15|1012.3|1009.9|1012.55|1010.15|1012.06|1009.66|0
1652125450000|2022-05-09 19:44:10|1012.43|1010.03|1012.67|1010.27|1012.67|1010.27|1012.3|1009.9|0
1652125460000|2022-05-09 19:44:20|1012.3|1009.9|1013.28|1010.88|1013.28|1010.88|1012.3|1009.9|0
1652125470000|2022-05-09 19:44:30|1012.3|1009.9|1011.33|1008.93|1012.79|1010.39|1011.33|1008.93|0
1652125480000|2022-05-09 19:44:40|1010.36|1007.96|1012.55|1010.15|1012.55|1010.15|1010.11|1007.71|0
1652125490000|2022-05-09 19:44:50|1012.3|1009.9|1011.57|1009.17|1012.3|1009.9|1011.57|1009.17|0
1652125500000|2022-05-09 19:45:00|1011.09|1008.69|1010.36|1007.96|1011.09|1008.69|1009.38|1006.98|0
1652125510000|2022-05-09 19:45:10|1009.87|1007.47|1010.36|1007.96|1010.36|1007.96|1009.14|1006.74|0
1652125520000|2022-05-09 19:45:20|1010.6|1008.2|1010.84|1008.44|1010.84|1008.44|1010.36|1007.96|0
1652125530000|2022-05-09 19:45:30|1011.09|1008.69|1011.09|1008.69|1011.33|1008.93|1011.09|1008.69|0
1652125540000|2022-05-09 19:45:40|1010.36|1007.96|1011.57|1009.17|1012.06|1009.66|1010.36|1007.96|0
1652125550000|2022-05-09 19:45:50|1010.6|1008.2|1011.82|1009.42|1011.82|1009.42|1010.36|1007.96|0
1652125560000|2022-05-09 19:46:00|1012.06|1009.66|1012.55|1010.15|1012.55|1010.15|1012.06|1009.66|0
1652125570000|2022-05-09 19:46:10|1012.06|1009.66|1013.28|1010.88|1013.28|1010.88|1012.06|1009.66|0
1652125580000|2022-05-09 19:46:20|1013.52|1011.12|1014.01|1011.61|1014.01|1011.61|1013.52|1011.12|0
1652125590000|2022-05-09 19:46:30|1013.77|1011.37|1014.5|1012.1|1014.5|1012.1|1013.77|1011.37|0
1652125600000|2022-05-09 19:46:40|1014.98|1012.58|1014.74|1012.34|1014.98|1012.58|1014.74|1012.34|0
1652125610000|2022-05-09 19:46:50|1016.45|1014.05|1017.18|1014.78|1017.18|1014.78|1016.45|1014.05|0
1652125620000|2022-05-09 19:47:00|1017.42|1015.02|1017.18|1014.78|1017.42|1015.02|1016.93|1014.53|0
1652125630000|2022-05-09 19:47:10|1016.69|1014.29|1016.45|1014.05|1016.69|1014.29|1015.96|1013.56|0
1652125640000|2022-05-09 19:47:20|1016.93|1014.53|1017.3|1014.9|1017.3|1014.9|1016.93|1014.53|0
1652125650000|2022-05-09 19:47:30|1017.91|1015.51|1016.93|1014.53|1017.91|1015.51|1016.93|1014.53|0
1652125660000|2022-05-09 19:47:40|1017.42|1015.02|1017.42|1015.02|1017.42|1015.02|1017.42|1015.02|0
1652125670000|2022-05-09 19:47:50|1016.45|1014.05|1016.93|1014.53|1016.93|1014.53|1015.96|1013.56|0
1652125680000|2022-05-09 19:48:00|1017.79|1015.39|1017.42|1015.02|1017.79|1015.39|1017.42|1015.02|0
1652125690000|2022-05-09 19:48:10|1016.45|1014.05|1015.84|1013.44|1016.45|1014.05|1015.84|1013.44|0
1652125700000|2022-05-09 19:48:20|1016.69|1014.29|1016.69|1014.29|1016.69|1014.29|1016.2|1013.8|0
1652125710000|2022-05-09 19:48:30|1017.66|1015.26|1016.93|1014.53|1017.66|1015.26|1016.93|1014.53|0
1652125720000|2022-05-09 19:48:40|1017.42|1015.02|1017.42|1015.02|1017.42|1015.02|1017.18|1014.78|0
1652125730000|2022-05-09 19:48:50|1017.18|1014.78|1015.71|1013.31|1017.42|1015.02|1015.71|1013.31|0
1652125740000|2022-05-09 19:49:00|1017.18|1014.78|1017.3|1014.9|1017.3|1014.9|1016.93|1014.53|0
1652125750000|2022-05-09 19:49:10|1017.66|1015.26|1018.4|1016|1018.4|1016|1016.93|1014.53|0
1652125760000|2022-05-09 19:49:20|1018.28|1015.88|1020.1|1017.22|1020.1|1017.22|1018.28|1015.76|0
1652125770000|2022-05-09 19:49:30|1019.37|1016.49|1020.34|1017.46|1020.34|1017.46|1019.37|1016.49|0
1652125780000|2022-05-09 19:49:40|1020.83|1017.95|1021.8|1018.92|1021.8|1018.92|1020.83|1017.95|0
1652125790000|2022-05-09 19:49:50|1022.05|1019.17|1022.78|1019.9|1022.78|1019.9|1022.05|1019.17|0
1652125800000|2022-05-09 19:50:00|1020.1|1017.22|1020.1|1017.22|1021.07|1018.19|1020.1|1017.22|0
1652125810000|2022-05-09 19:50:10|1021.93|1019.05|1024.49|1021.61|1024.49|1021.61|1021.93|1019.05|0
1652125820000|2022-05-09 19:50:20|1024.61|1021.73|1024|1021.12|1024.73|1021.85|1024|1021.12|0
1652125830000|2022-05-09 19:50:30|1022.78|1019.9|1024.73|1021.85|1024.73|1021.85|1022.54|1019.66|0
1652125840000|2022-05-09 19:50:40|1024.86|1021.98|1025.71|1022.83|1025.71|1022.83|1024.86|1021.98|0
1652125850000|2022-05-09 19:50:50|1024.49|1021.61|1023.02|1020.14|1024.49|1021.61|1023.02|1020.14|0
1652125860000|2022-05-09 19:51:00|1022.66|1019.78|1025.71|1022.83|1025.71|1022.83|1022.66|1019.78|0
1652125870000|2022-05-09 19:51:10|1025.95|1023.07|1026.68|1023.8|1026.68|1023.8|1025.95|1023.07|0
1652125880000|2022-05-09 19:51:20|1027.79|1024.91|1029.01|1026.13|1029.01|1026.13|1027.79|1024.91|0
1652125890000|2022-05-09 19:51:30|1027.66|1024.78|1027.9|1025.02|1027.9|1025.02|1027.66|1024.78|0
1652125900000|2022-05-09 19:51:40|1029.12|1026.24|1028.64|1025.76|1029.12|1026.24|1028.39|1025.51|0
1652125910000|2022-05-09 19:51:50|1029.12|1026.24|1029.37|1026.49|1029.86|1026.98|1029.12|1026.24|0
1652125920000|2022-05-09 19:52:00|1029.98|1027.1|1030.34|1027.46|1030.34|1027.46|1028.39|1025.51|0
1652125930000|2022-05-09 19:52:10|1030.1|1027.22|1029.86|1026.98|1030.1|1027.22|1029.74|1026.86|0
1652125940000|2022-05-09 19:52:20|1028.64|1025.76|1028.39|1025.51|1028.64|1025.76|1026.93|1024.05|0
1652125950000|2022-05-09 19:52:30|1027.9|1025.02|1027.41|1024.53|1028.15|1025.27|1027.41|1024.53|0
1652125960000|2022-05-09 19:52:40|1027.3|1024.42|1027.17|1024.29|1027.3|1024.42|1026.93|1024.05|0
1652125970000|2022-05-09 19:52:50|1025.95|1023.07|1026.44|1023.56|1027.41|1024.53|1025.95|1023.07|0
1652125980000|2022-05-09 19:53:00|1026.93|1024.05|1027.66|1024.78|1027.9|1025.02|1026.93|1024.05|0
1652125990000|2022-05-09 19:53:10|1028.15|1025.27|1029.12|1026.24|1029.25|1026.37|1028.15|1025.27|0
1652126000000|2022-05-09 19:53:20|1028.64|1025.76|1027.66|1024.78|1028.88|1026|1027.66|1024.78|0
1652126010000|2022-05-09 19:53:30|1026.93|1024.05|1025.22|1022.34|1026.93|1024.05|1025.22|1022.34|0
1652126020000|2022-05-09 19:53:40|1025.1|1022.22|1023.02|1020.14|1025.1|1022.22|1023.02|1020.14|0
1652126030000|2022-05-09 19:53:50|1024.13|1021.25|1022.29|1019.41|1024.13|1021.25|1022.29|1019.41|0
1652126040000|2022-05-09 19:54:00|1022.54|1019.66|1021.07|1018.19|1022.54|1019.66|1021.07|1018.19|0
1652126050000|2022-05-09 19:54:10|1022.29|1019.41|1022.17|1019.29|1022.29|1019.41|1022.05|1019.17|0
1652126060000|2022-05-09 19:54:20|1024|1021.12|1023.27|1020.39|1024|1021.12|1023.27|1020.39|0
1652126070000|2022-05-09 19:54:30|1022.05|1019.17|1022.05|1019.17|1022.05|1019.17|1021.32|1018.44|0
1652126080000|2022-05-09 19:54:40|1025.71|1022.83|1022.78|1019.9|1025.95|1023.07|1022.78|1019.9|0
1652126090000|2022-05-09 19:54:50|1023.02|1020.14|1023.76|1020.88|1023.76|1020.88|1023.02|1020.14|0
1652126100000|2022-05-09 19:55:00|1022.29|1019.41|1017.79|1014.91|1022.29|1019.41|1017.79|1014.91|0
1652126110000|2022-05-09 19:55:10|1018.15|1015.27|1018.76|1015.88|1018.76|1015.88|1016.68|1013.8|0
1652126120000|2022-05-09 19:55:20|1019.12|1016.24|1017.17|1014.29|1019.12|1016.24|1017.17|1014.29|0
1652126130000|2022-05-09 19:55:30|1016.68|1013.8|1016.93|1014.05|1016.93|1014.05|1016.2|1013.32|0
1652126140000|2022-05-09 19:55:40|1015.95|1013.07|1015.95|1013.07|1016.68|1013.8|1015.47|1012.59|0
1652126150000|2022-05-09 19:55:50|1015.71|1012.83|1013.64|1010.76|1015.71|1012.83|1013.64|1010.76|0
1652126160000|2022-05-09 19:56:00|1013.03|1010.15|1011.57|1008.69|1013.03|1010.15|1011.57|1008.69|0
1652126170000|2022-05-09 19:56:10|1012.18|1009.3|1013.52|1010.64|1013.52|1010.64|1011.7|1008.82|0
1652126180000|2022-05-09 19:56:20|1014|1011.12|1013.64|1010.76|1014|1011.12|1013.64|1010.76|0
1652126190000|2022-05-09 19:56:30|1014.62|1011.74|1014.25|1011.37|1014.74|1011.86|1014.13|1011.25|0
1652126200000|2022-05-09 19:56:40|1014.49|1011.61|1014.62|1011.74|1014.62|1011.74|1014.13|1011.25|0
1652126210000|2022-05-09 19:56:50|1014.74|1011.86|1011.81|1008.93|1014.74|1011.86|1011.81|1008.93|0
1652126220000|2022-05-09 19:57:00|1010.6|1007.72|1008.89|1006.01|1011.33|1008.45|1008.89|1006.01|0
1652126230000|2022-05-09 19:57:10|1009.38|1006.5|1009.62|1006.74|1010.11|1007.23|1009.38|1006.5|0
1652126240000|2022-05-09 19:57:20|1009.86|1006.98|1007.43|1004.55|1009.86|1006.98|1007.43|1004.55|0
1652126250000|2022-05-09 19:57:30|1007.67|1004.79|1007.67|1004.79|1007.92|1005.04|1007.67|1004.79|0
1652126260000|2022-05-09 19:57:40|1009.02|1006.14|1009.13|1006.25|1010.11|1007.23|1009.02|1006.14|0
1652126270000|2022-05-09 19:57:50|1009.86|1006.98|1010.11|1007.23|1010.11|1007.23|1008.4|1005.52|0
1652126280000|2022-05-09 19:58:00|1009.86|1006.98|1008.89|1006.01|1009.86|1006.98|1008.16|1005.28|0
1652126290000|2022-05-09 19:58:10|1010.11|1007.23|1008.16|1005.28|1010.11|1007.23|1008.16|1005.28|0
1652126300000|2022-05-09 19:58:20|1009.02|1006.14|1007.92|1005.04|1009.02|1006.14|1007.92|1005.04|0
1652126310000|2022-05-09 19:58:30|1008.4|1005.52|1009.13|1006.25|1009.13|1006.25|1007.92|1005.04|0
1652126320000|2022-05-09 19:58:40|1008.65|1005.77|1010.6|1007.72|1010.6|1007.72|1008.65|1005.77|0
1652126330000|2022-05-09 19:58:50|1012.79|1009.91|1012.79|1009.91|1013.76|1010.88|1012.79|1009.91|0
1652126340000|2022-05-09 19:59:00|1013.52|1010.64|1014.86|1011.98|1014.86|1011.98|1013.03|1010.15|0
1652126350000|2022-05-09 19:59:10|1015.95|1013.07|1016.44|1013.56|1016.68|1013.8|1015.95|1013.07|0
1652126360000|2022-05-09 19:59:20|1016.73|1013.85|1017.94|1015.06|1017.94|1015.06|1016.73|1013.85|0
1652126370000|2022-05-09 19:59:30|1017.7|1014.82|1015.75|1012.87|1017.7|1014.82|1015.27|1012.39|0
1652126380000|2022-05-09 19:59:40|1015.02|1012.14|1016.73|1013.85|1016.73|1013.85|1014.29|1011.41|0
1652126390000|2022-05-09 19:59:50|1016.97|1014.09|1012.59|1009.71|1016.97|1014.09|1012.59|1009.71|0
1652126400000|2022-05-09 20:00:00|1012.11|1009.23|1014.66|1011.78|1014.66|1011.78|1012.11|1009.23|0
1652126410000|2022-05-09 20:00:10|1015.27|1012.39|1014.78|1011.9|1015.27|1012.39|1014.54|1011.66|0
1652126420000|2022-05-09 20:00:20|1015.02|1012.14|1013.81|1010.93|1015.51|1012.63|1013.81|1010.93|0
1652126430000|2022-05-09 20:00:30|1013.69|1010.81|1013.32|1010.44|1013.69|1010.81|1013.32|1010.44|0
1652126440000|2022-05-09 20:00:40|1012.11|1009.23|1010.4|1007.52|1012.11|1009.23|1009.43|1006.55|0
1652126450000|2022-05-09 20:00:50|1009.43|1006.55|1007.73|1004.85|1009.43|1006.55|1007.73|1004.85|0
1652126460000|2022-05-09 20:01:00|1007.86|1004.98|1007.97|1005.09|1007.97|1005.09|1007.73|1004.85|0
1652126470000|2022-05-09 20:01:10|1007.73|1004.85|1007.97|1005.09|1007.97|1005.09|1006.76|1003.88|0
1652126480000|2022-05-09 20:01:20|1008.46|1005.58|1007.97|1005.09|1008.46|1005.58|1007.97|1005.09|0
1652126490000|2022-05-09 20:01:30|1007.86|1004.98|1009.67|1006.79|1009.67|1006.79|1007.86|1004.98|0
1652126500000|2022-05-09 20:01:40|1009.92|1007.04|1009.92|1007.04|1009.92|1007.04|1009.67|1006.79|0
1652126510000|2022-05-09 20:01:50|1010.04|1007.16|1009.67|1006.79|1010.04|1007.16|1009.67|1006.79|0
1652126520000|2022-05-09 20:02:00|1010.16|1007.28|1008.83|1005.95|1010.16|1007.28|1008.83|1005.95|0
1652126530000|2022-05-09 20:02:10|1009.19|1006.31|1009.07|1006.19|1009.43|1006.55|1008.94|1006.06|0
1652126540000|2022-05-09 20:02:20|1009.43|1006.55|1009.8|1006.92|1009.8|1006.92|1009.43|1006.55|0
1652126550000|2022-05-09 20:02:30|1009.67|1006.79|1010.4|1007.52|1010.4|1007.52|1009.67|1006.79|0
1652126560000|2022-05-09 20:02:40|1009.92|1007.04|1009.43|1006.55|1010.16|1007.28|1009.43|1006.55|0
1652126570000|2022-05-09 20:02:50|1009.67|1006.79|1009.19|1006.31|1009.67|1006.79|1009.19|1006.31|0
1652126580000|2022-05-09 20:03:00|1008.94|1006.06|1009.19|1006.31|1009.19|1006.31|1008.7|1005.82|0
1652126590000|2022-05-09 20:03:10|1008.7|1005.82|1008.7|1005.82|1008.7|1005.82|1008.7|1005.82|0
1652126600000|2022-05-09 20:03:20|1009.43|1006.55|1009.43|1006.55|1009.43|1006.55|1009.43|1006.55|0
1652126610000|2022-05-09 20:03:30|1009.19|1006.31|1009.43|1006.55|1009.43|1006.55|1009.19|1006.31|0
1652126620000|2022-05-09 20:03:40|1009.19|1006.31|1008.94|1006.06|1009.19|1006.31|1008.94|1006.06|0
1652126630000|2022-05-09 20:03:50|1008.46|1005.58|1008.22|1005.34|1008.94|1006.06|1007.73|1004.85|0
1652126640000|2022-05-09 20:04:00|1007.97|1005.09|1007.73|1004.85|1007.97|1005.09|1007.49|1004.61|0
1652126650000|2022-05-09 20:04:10|1007.49|1004.61|1007|1004.12|1007.49|1004.61|1007|1004.12|0
1652126660000|2022-05-09 20:04:20|1006.76|1003.88|1006.27|1003.39|1006.76|1003.88|1006.27|1003.39|0
1652126670000|2022-05-09 20:04:30|1006.51|1003.63|1007.49|1004.61|1007.49|1004.61|1006.51|1003.63|0
1652126680000|2022-05-09 20:04:40|1007.97|1005.09|1007.49|1004.61|1007.97|1005.09|1007.49|1004.61|0
1652126690000|2022-05-09 20:04:50|1007.73|1004.85|1007.73|1004.85|1007.73|1004.85|1007.73|1004.85|0
1652126700000|2022-05-09 20:05:00|1007.97|1005.09|1008.22|1005.34|1008.22|1005.34|1007.97|1005.09|0
1652126710000|2022-05-09 20:05:10|1008.46|1005.58|1008.46|1005.58|1008.46|1005.58|1008.46|1005.58|0
1652126720000|2022-05-09 20:05:20|1008.7|1005.82|1007.97|1005.09|1008.7|1005.82|1007.97|1005.09|0
1652126730000|2022-05-09 20:05:30|1008.7|1005.82|1010.16|1007.28|1010.29|1007.41|1008.7|1005.82|0
1652126740000|2022-05-09 20:05:40|1009.67|1006.79|1009.43|1006.55|1009.92|1007.04|1009.43|1006.55|0
1652126750000|2022-05-09 20:05:50|1009.19|1006.31|1009.07|1006.19|1009.19|1006.31|1009.07|1006.19|0
1652126760000|2022-05-09 20:06:00|1009.19|1006.31|1009.43|1006.55|1009.43|1006.55|1009.19|1006.31|0
1652126770000|2022-05-09 20:06:10|1009.19|1006.31|1008.94|1006.06|1009.19|1006.31|1008.7|1005.82|0
1652126780000|2022-05-09 20:06:20|1008.7|1005.82|1008.7|1005.82|1008.7|1005.82|1007.97|1005.09|0
1652126790000|2022-05-09 20:06:30|1008.46|1005.58|1007.49|1004.61|1008.46|1005.58|1007.49|1004.61|0
1652126800000|2022-05-09 20:06:40|1007.37|1004.49|1007|1004.12|1007.49|1004.61|1007|1004.12|0
1652126810000|2022-05-09 20:06:50|1006.76|1003.88|1006.51|1003.63|1007|1004.12|1006.51|1003.63|0
1652126820000|2022-05-09 20:07:00|1006.03|1003.15|1005.79|1002.91|1006.03|1003.15|1005.79|1002.91|0
1652126830000|2022-05-09 20:07:10|1005.54|1002.66|1004.21|1001.33|1005.54|1002.66|1004.21|1001.33|0
1652126840000|2022-05-09 20:07:20|1004.08|1001.2|1002.38|999.5|1004.08|1001.2|1002.38|999.5|0
1652126850000|2022-05-09 20:07:30|1003.11|1000.23|1002.38|999.5|1003.11|1000.23|1002.38|999.5|0
1652126860000|2022-05-09 20:07:40|1002.63|999.75|1002.38|999.5|1002.63|999.75|1002.14|999.26|0
1652126870000|2022-05-09 20:07:50|1002.87|999.99|1004.08|1001.2|1004.08|1001.2|1002.87|999.99|0
1652126880000|2022-05-09 20:08:00|1004.57|1001.69|1004.57|1001.69|1006.15|1003.27|1004.57|1001.69|0
1652126890000|2022-05-09 20:08:10|1004.81|1001.93|1004.7|1001.82|1004.81|1001.93|1004.57|1001.69|0
1652126900000|2022-05-09 20:08:20|1005.3|1002.42|1005.79|1002.91|1005.79|1002.91|1005.3|1002.42|0
1652126910000|2022-05-09 20:08:30|1006.03|1003.15|1005.54|1002.66|1006.27|1003.39|1005.54|1002.66|0
1652126920000|2022-05-09 20:08:40|1005.3|1002.42|1006.03|1003.15|1006.03|1003.15|1005.06|1002.18|0
1652126930000|2022-05-09 20:08:50|1006.27|1003.39|1007|1004.12|1007|1004.12|1006.27|1003.39|0
1652126940000|2022-05-09 20:09:00|1006.76|1003.88|1007.97|1005.09|1007.97|1005.09|1006.76|1003.88|0
1652126950000|2022-05-09 20:09:10|1008.22|1005.34|1008.22|1005.34|1008.22|1005.34|1008.22|1005.34|0
1652126960000|2022-05-09 20:09:20|1007.97|1005.09|1007.97|1005.09|1007.97|1005.09|1007.49|1004.61|0
1652126970000|2022-05-09 20:09:30|1008.22|1005.34|1008.22|1005.34|1008.22|1005.34|1008.22|1005.34|0
1652126980000|2022-05-09 20:09:40|1007.97|1005.09|1007|1004.12|1007.97|1005.09|1007|1004.12|0
1652126990000|2022-05-09 20:09:50|1006.76|1003.88|1007.49|1004.61|1007.49|1004.61|1006.76|1003.88|0
1652127000000|2022-05-09 20:10:00|1007.24|1004.36|1007.73|1004.85|1007.73|1004.85|1007.24|1004.36|0
1652127010000|2022-05-09 20:10:10|1007.49|1004.61|1008.22|1005.34|1008.22|1005.34|1007.49|1004.61|0
1652127020000|2022-05-09 20:10:20|1007.97|1005.09|1007.24|1004.36|1007.97|1005.09|1007.24|1004.36|0
1652127030000|2022-05-09 20:10:30|1007.49|1004.61|1007.24|1004.36|1007.49|1004.61|1007.24|1004.36|0
1652127040000|2022-05-09 20:10:40|1007|1004.12|1007|1004.12|1007|1004.12|1006.88|1004|0
1652127050000|2022-05-09 20:10:50|1006.76|1003.88|1007|1004.12|1007.24|1004.36|1006.76|1003.88|0
1652127060000|2022-05-09 20:11:00|1007.24|1004.36|1007.49|1004.61|1007.49|1004.61|1007|1004.12|0
1652127070000|2022-05-09 20:11:10|1007.24|1004.36|1007.49|1004.61|1007.49|1004.61|1007.13|1004.25|0
1652127080000|2022-05-09 20:11:20|1007.24|1004.36|1006.76|1003.88|1007.24|1004.36|1006.76|1003.88|0
1652127090000|2022-05-09 20:11:30|1007|1004.12|1006.27|1003.39|1007|1004.12|1006.27|1003.39|0
1652127100000|2022-05-09 20:11:40|1005.79|1002.91|1005.06|1002.18|1005.79|1002.91|1005.06|1002.18|0
1652127110000|2022-05-09 20:11:50|1004.81|1001.93|1004.57|1001.69|1004.81|1001.93|1004.33|1001.45|0
1652127120000|2022-05-09 20:12:00|1004.33|1001.45|1003.36|1000.48|1004.57|1001.69|1003.36|1000.48|0
1652127130000|2022-05-09 20:12:10|1003.6|1000.72|1002.87|999.99|1003.84|1000.96|1002.87|999.99|0
1652127140000|2022-05-09 20:12:20|1003.11|1000.23|1002.87|999.99|1003.11|1000.23|1002.87|999.99|0
1652127150000|2022-05-09 20:12:30|1002.38|999.5|1003.11|1000.23|1003.36|1000.48|1002.38|999.5|0
1652127160000|2022-05-09 20:12:40|1002.87|999.99|1003.11|1000.23|1003.48|1000.6|1002.87|999.99|0
1652127170000|2022-05-09 20:12:50|1003.36|1000.48|1003.11|1000.23|1003.36|1000.48|1003.11|1000.23|0
1652127180000|2022-05-09 20:13:00|1003.36|1000.48|1003.11|1000.23|1003.36|1000.48|1002.63|999.75|0
1652127190000|2022-05-09 20:13:10|1002.87|999.99|1002.14|999.26|1002.87|999.99|1001.66|998.78|0
1652127200000|2022-05-09 20:13:20|1002.38|999.5|1003.6|1000.72|1003.6|1000.72|1002.38|999.5|0
1652127210000|2022-05-09 20:13:30|1003.84|1000.96|1004.08|1001.2|1004.08|1001.2|1003.84|1000.96|0
1652127220000|2022-05-09 20:13:40|1003.84|1000.96|1003.84|1000.96|1003.84|1000.96|1003.6|1000.72|0
1652127230000|2022-05-09 20:13:50|1003.6|1000.72|1003.11|1000.23|1003.6|1000.72|1003.11|1000.23|0
1652127240000|2022-05-09 20:14:00|1002.87|999.99|1002.63|999.75|1002.87|999.99|1002.63|999.75|0
1652127250000|2022-05-09 20:14:10|1002.87|999.99|1003.84|1000.96|1003.84|1000.96|1002.87|999.99|0
1652127260000|2022-05-09 20:14:20|1003|1000.12|1003|1000.12|1003|1000.12|1003|1000.12|0
1652127270000|2022-05-09 20:14:30|1002.63|999.75|1001.9|999.02|1002.63|999.75|1001.9|999.02|0
1652127280000|2022-05-09 20:14:40|1002.38|999.5|1002.87|999.99|1002.87|999.99|1002.38|999.5|0
1652127290000|2022-05-09 20:14:50|1002.38|999.5|1002.87|999.99|1002.87|999.99|1002.14|999.26|0
1652127300000|2022-05-09 20:15:00|1003.6|1000.72|1003.6|1000.72|1003.6|1000.72|1003.6|1000.72|0
1652127310000|2022-05-09 20:15:10|1004.32|1000.96|1004.32|1000.96|1004.57|1001.21|1004.32|1000.96|0
1652127320000|2022-05-09 20:15:20|1004.57|1001.21|1004.57|1001.21|1004.57|1001.21|1004.57|1001.21|0
1652127330000|2022-05-09 20:15:30|1004.08|1000.72|1004.32|1000.96|1004.45|1001.09|1004.08|1000.72|0
1652127340000|2022-05-09 20:15:40|1004.45|1001.09|1003.72|1000.36|1004.45|1001.09|1003.72|1000.36|0
1652127350000|2022-05-09 20:15:50|1003.6|1000.24|1003.6|1000.24|1003.84|1000.48|1003.48|1000.12|0
1652127360000|2022-05-09 20:16:00|1003.72|1000.36|1004.08|1000.72|1004.08|1000.72|1003.72|1000.36|0
1652127370000|2022-05-09 20:16:10|1004.45|1001.09|1006.02|1002.66|1006.02|1002.66|1004.45|1001.09|0
1652127380000|2022-05-09 20:16:20|1006.15|1002.79|1006.64|1003.28|1006.64|1003.28|1006.15|1002.79|0
1652127390000|2022-05-09 20:16:30|1006.75|1003.39|1007|1003.64|1007.12|1003.76|1006.75|1003.39|0
1652127400000|2022-05-09 20:16:40|1006.75|1003.39|1007.24|1003.88|1007.24|1003.88|1006.75|1003.39|0
1652127410000|2022-05-09 20:16:50|1007.48|1004.12|1007.24|1003.88|1007.48|1004.12|1007|1003.64|0
1652127420000|2022-05-09 20:17:00|1007.48|1004.12|1007|1003.64|1007.48|1004.12|1007|1003.64|0
1652127430000|2022-05-09 20:17:10|1007.24|1003.88|1006.75|1003.39|1007.24|1003.88|1006.75|1003.39|0
1652127440000|2022-05-09 20:17:20|1007|1003.64|1007.61|1004.25|1007.61|1004.25|1007|1003.64|0
1652127450000|2022-05-09 20:17:30|1007.73|1004.37|1008.21|1004.85|1008.21|1004.85|1007.73|1004.37|0
1652127460000|2022-05-09 20:17:40|1008.09|1004.73|1008.21|1004.85|1008.7|1005.34|1008.09|1004.73|0
1652127470000|2022-05-09 20:17:50|1007.97|1004.61|1008.21|1004.85|1008.21|1004.85|1007.97|1004.61|0
1652127480000|2022-05-09 20:18:00|1007.97|1004.61|1007.97|1004.61|1007.97|1004.61|1007.97|1004.61|0
1652127490000|2022-05-09 20:18:10|1008.45|1005.09|1007.73|1004.37|1008.45|1005.09|1007.61|1004.25|0
1652127500000|2022-05-09 20:18:20|1008.21|1004.85|1007.73|1004.37|1008.21|1004.85|1007.73|1004.37|0
1652127510000|2022-05-09 20:18:30|1008.34|1004.98|1008.21|1004.85|1008.45|1005.09|1008.21|1004.85|0
1652127520000|2022-05-09 20:18:40|1008.7|1005.34|1008.45|1005.09|1008.7|1005.34|1008.45|1005.09|0
1652127530000|2022-05-09 20:18:50|1008.34|1004.98|1008.45|1005.09|1008.45|1005.09|1008.34|1004.98|0
1652127540000|2022-05-09 20:19:00|1008.7|1005.34|1008.21|1004.85|1008.7|1005.34|1007.97|1004.61|0
1652127550000|2022-05-09 20:19:10|1008.09|1004.73|1008.09|1004.73|1008.09|1004.73|1008.09|1004.73|0
1652127560000|2022-05-09 20:19:20|1007.97|1004.61|1008.21|1004.85|1008.21|1004.85|1007.97|1004.61|0
1652127570000|2022-05-09 20:19:30|1008.58|1005.22|1008.58|1005.22|1008.58|1005.22|1008.58|1005.22|0
1652127580000|2022-05-09 20:19:40|1008.7|1005.34|1008.7|1005.34|1008.7|1005.34|1008.7|1005.34|0
1652127590000|2022-05-09 20:19:50|1008.58|1005.22|1008.45|1005.09|1008.7|1005.34|1008.45|1005.09|0
1652127600000|2022-05-09 20:20:00|1008.34|1004.98|1008.21|1004.85|1008.34|1004.98|1008.21|1004.85|0
1652127610000|2022-05-09 20:20:10|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|0
1652127630000|2022-05-09 20:20:30|1008.21|1004.85|1008.45|1005.09|1008.45|1005.09|1008.21|1004.85|0
1652127640000|2022-05-09 20:20:40|1008.58|1005.22|1008.45|1005.09|1008.58|1005.22|1008.45|1005.09|0
1652127670000|2022-05-09 20:21:10|1008.7|1005.34|1008.7|1005.34|1008.7|1005.34|1008.45|1005.09|0
1652127680000|2022-05-09 20:21:20|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|0
1652127690000|2022-05-09 20:21:30|1008.21|1004.85|1008.21|1004.85|1008.45|1005.09|1008.21|1004.85|0
1652127700000|2022-05-09 20:21:40|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|0
1652127720000|2022-05-09 20:22:00|1008.21|1004.85|1007.97|1004.61|1008.21|1004.85|1007.97|1004.61|0
1652127750000|2022-05-09 20:22:30|1008.21|1004.85|1008.21|1004.85|1008.21|1004.85|1008.21|1004.85|0
1652127770000|2022-05-09 20:22:50|1008.34|1004.98|1007.97|1004.61|1008.34|1004.98|1007.97|1004.61|0
1652127780000|2022-05-09 20:23:00|1008.21|1004.85|1008.21|1004.85|1008.21|1004.85|1007.97|1004.61|0
1652127800000|2022-05-09 20:23:20|1008.34|1004.98|1008.45|1005.09|1008.45|1005.09|1008.34|1004.98|0
1652127810000|2022-05-09 20:23:30|1008.7|1005.34|1008.7|1005.34|1008.7|1005.34|1008.45|1005.09|0
1652127820000|2022-05-09 20:23:40|1008.45|1005.09|1008.7|1005.34|1008.7|1005.34|1008.45|1005.09|0
1652127840000|2022-05-09 20:24:00|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|0
1652127860000|2022-05-09 20:24:20|1008.21|1004.85|1007.97|1004.61|1008.21|1004.85|1007.97|1004.61|0
1652127880000|2022-05-09 20:24:40|1008.21|1004.85|1008.21|1004.85|1008.21|1004.85|1008.21|1004.85|0
1652127890000|2022-05-09 20:24:50|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|0
1652127910000|2022-05-09 20:25:10|1008.21|1004.85|1008.34|1004.98|1008.34|1004.98|1008.09|1004.73|0
1652127920000|2022-05-09 20:25:20|1008.21|1004.85|1007.97|1004.61|1008.21|1004.85|1007.97|1004.61|0
1652127930000|2022-05-09 20:25:30|1007.72|1004.36|1007.72|1004.36|1007.72|1004.36|1007.72|1004.36|0
1652127950000|2022-05-09 20:25:50|1007.48|1004.12|1007.48|1004.12|1007.48|1004.12|1007.48|1004.12|0
1652127970000|2022-05-09 20:26:10|1007.72|1004.36|1007.72|1004.36|1007.72|1004.36|1007.72|1004.36|0
1652127980000|2022-05-09 20:26:20|1007.61|1004.25|1007.72|1004.36|1007.72|1004.36|1007.61|1004.25|0
1652127990000|2022-05-09 20:26:30|1007.61|1004.25|1007.48|1004.12|1007.61|1004.25|1007.48|1004.12|0
1652128000000|2022-05-09 20:26:40|1008.21|1004.85|1007.48|1004.12|1008.21|1004.85|1007.48|1004.12|0
1652128010000|2022-05-09 20:26:50|1007.85|1004.49|1007.72|1004.36|1007.97|1004.61|1007.72|1004.36|0
1652128020000|2022-05-09 20:27:00|1007.61|1004.25|1007.72|1004.36|1007.72|1004.36|1007.61|1004.25|0
1652128030000|2022-05-09 20:27:10|1007.97|1004.61|1007.97|1004.61|1007.97|1004.61|1007.72|1004.36|0
1652128040000|2022-05-09 20:27:20|1008.09|1004.73|1008.09|1004.73|1008.09|1004.73|1008.09|1004.73|0
1652128050000|2022-05-09 20:27:30|1007.97|1004.61|1008.21|1004.85|1008.21|1004.85|1007.97|1004.61|0
1652128060000|2022-05-09 20:27:40|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|1008.45|1005.09|0
1652128070000|2022-05-09 20:27:50|1008.58|1005.22|1008.58|1005.22|1008.58|1005.22|1008.58|1005.22|0
1652128080000|2022-05-09 20:28:00|1008.45|1005.09|1008.7|1005.34|1008.7|1005.34|1008.45|1005.09|0
1652128090000|2022-05-09 20:28:10|1008.45|1005.09|1008.7|1005.34|1008.7|1005.34|1008.45|1005.09|0
1652128100000|2022-05-09 20:28:20|1009.67|1006.31|1009.55|1006.19|1009.91|1006.55|1009.55|1006.19|0
1652128110000|2022-05-09 20:28:30|1009.67|1006.31|1010.16|1006.8|1010.16|1006.8|1009.67|1006.31|0
1652128120000|2022-05-09 20:28:40|1010.28|1006.92|1010.4|1007.04|1010.4|1007.04|1010.28|1006.92|0
1652128130000|2022-05-09 20:28:50|1011.37|1008.01|1011.61|1008.25|1011.86|1008.5|1011.37|1008.01|0
1652128140000|2022-05-09 20:29:00|1011.86|1008.5|1011.13|1007.77|1011.86|1008.5|1011.13|1007.77|0
1652128150000|2022-05-09 20:29:10|1011.25|1007.89|1011.86|1008.5|1011.86|1008.5|1011.25|1007.89|0
1652128160000|2022-05-09 20:29:20|1011.61|1008.25|1011.37|1008.01|1011.86|1008.5|1011.37|1008.01|0
1652128170000|2022-05-09 20:29:30|1011.5|1008.14|1011.37|1008.01|1011.5|1008.14|1011.37|1008.01|0
1652128180000|2022-05-09 20:29:40|1011.01|1007.65|1011.13|1007.77|1011.25|1007.89|1011.01|1007.65|0
1652128190000|2022-05-09 20:29:50|1010.64|1007.28|1010.64|1007.28|1010.64|1007.28|1010.64|1007.28|0
1652128200000|2022-05-09 20:30:00|1010.4|1007.04|1009.55|1006.19|1010.4|1007.04|1009.55|1006.19|0
1652128210000|2022-05-09 20:30:10|1009.43|1006.07|1008.7|1005.34|1009.43|1006.07|1008.7|1005.34|0
1652128220000|2022-05-09 20:30:20|1009.18|1005.82|1008.7|1005.34|1009.18|1005.82|1008.7|1005.34|0
1652128230000|2022-05-09 20:30:30|1008.82|1005.46|1008.82|1005.46|1008.82|1005.46|1008.7|1005.34|0
1652128240000|2022-05-09 20:30:40|1009.07|1005.71|1008.45|1005.09|1009.07|1005.71|1008.45|1005.09|0
1652128250000|2022-05-09 20:30:50|1008.82|1005.46|1009.67|1006.31|1009.67|1006.31|1008.58|1005.22|0
1652128260000|2022-05-09 20:31:00|1010.04|1006.68|1010.4|1007.04|1010.4|1007.04|1010.04|1006.68|0
1652128270000|2022-05-09 20:31:10|1010.64|1007.28|1010.88|1007.52|1011.13|1007.77|1010.64|1007.28|0
1652128290000|2022-05-09 20:31:30|1010.64|1007.28|1011.37|1008.01|1011.37|1008.01|1010.64|1007.28|0
1652128300000|2022-05-09 20:31:40|1011.61|1008.25|1011.61|1008.25|1011.86|1008.5|1011.61|1008.25|0
1652128310000|2022-05-09 20:31:50|1011.86|1008.5|1012.1|1008.74|1012.1|1008.74|1011.86|1008.5|0
1652128320000|2022-05-09 20:32:00|1012.23|1008.87|1012.59|1009.23|1012.59|1009.23|1012.23|1008.87|0
1652128330000|2022-05-09 20:32:10|1012.71|1009.35|1012.34|1008.98|1012.71|1009.35|1012.34|1008.98|0
1652128340000|2022-05-09 20:32:20|1012.59|1009.23|1012.59|1009.23|1012.59|1009.23|1012.34|1008.98|0
1652128350000|2022-05-09 20:32:30|1012.83|1009.47|1012.71|1009.35|1012.83|1009.47|1012.59|1009.23|0
1652128360000|2022-05-09 20:32:40|1013.07|1009.71|1013.07|1009.71|1013.32|1009.96|1013.07|1009.71|0
1652128370000|2022-05-09 20:32:50|1013.32|1009.96|1012.71|1009.35|1013.32|1009.96|1012.59|1009.23|0
1652128380000|2022-05-09 20:33:00|1012.59|1009.23|1013.07|1009.71|1013.07|1009.71|1012.59|1009.23|0
1652128390000|2022-05-09 20:33:10|1012.96|1009.6|1013.07|1009.71|1013.2|1009.84|1012.96|1009.6|0
1652128400000|2022-05-09 20:33:20|1013.2|1009.84|1013.07|1009.71|1013.2|1009.84|1013.07|1009.71|0
1652128410000|2022-05-09 20:33:30|1012.96|1009.6|1013.07|1009.71|1013.07|1009.71|1012.83|1009.47|0
1652128430000|2022-05-09 20:33:50|1013.2|1009.84|1013.2|1009.84|1013.2|1009.84|1013.2|1009.84|0
1652128440000|2022-05-09 20:34:00|1013.07|1009.71|1012.96|1009.6|1013.07|1009.71|1012.96|1009.6|0
1652128450000|2022-05-09 20:34:10|1012.83|1009.47|1012.83|1009.47|1012.83|1009.47|1012.71|1009.35|0
1652128460000|2022-05-09 20:34:20|1012.59|1009.23|1012.83|1009.47|1012.83|1009.47|1012.59|1009.23|0
1652128470000|2022-05-09 20:34:30|1012.71|1009.35|1012.34|1008.98|1012.71|1009.35|1012.34|1008.98|0
1652128480000|2022-05-09 20:34:40|1012.47|1009.11|1012.34|1008.98|1012.47|1009.11|1012.34|1008.98|0
1652128490000|2022-05-09 20:34:50|1012.47|1009.11|1012.59|1009.23|1012.59|1009.23|1012.34|1008.98|0
1652128500000|2022-05-09 20:35:00|1012.34|1008.98|1012.1|1008.74|1012.34|1008.98|1012.1|1008.74|0
1652128510000|2022-05-09 20:35:10|1011.98|1008.62|1012.1|1008.74|1012.1|1008.74|1011.98|1008.62|0
1652128520000|2022-05-09 20:35:20|1012.23|1008.87|1012.34|1008.98|1012.34|1008.98|1012.23|1008.87|0
1652128530000|2022-05-09 20:35:30|1012.59|1009.23|1012.83|1009.47|1012.83|1009.47|1012.59|1009.23|0
1652128540000|2022-05-09 20:35:40|1013.07|1009.71|1013.32|1009.96|1013.32|1009.96|1013.07|1009.71|0
1652128550000|2022-05-09 20:35:50|1013.2|1009.84|1013.44|1010.08|1013.44|1010.08|1013.2|1009.84|0
1652128560000|2022-05-09 20:36:00|1012.83|1009.47|1012.96|1009.6|1012.96|1009.6|1012.83|1009.47|0
1652128570000|2022-05-09 20:36:10|1013.07|1009.71|1012.96|1009.6|1013.07|1009.71|1012.83|1009.47|0
1652128580000|2022-05-09 20:36:20|1013.07|1009.71|1013.07|1009.71|1013.07|1009.71|1013.07|1009.71|0
1652128590000|2022-05-09 20:36:30|1013.2|1009.84|1013.2|1009.84|1013.32|1009.96|1013.2|1009.84|0
1652128600000|2022-05-09 20:36:40|1013.07|1009.71|1013.07|1009.71|1013.2|1009.84|1013.07|1009.71|0
1652128610000|2022-05-09 20:36:50|1012.59|1009.23|1012.47|1009.11|1012.71|1009.35|1012.47|1009.11|0
1652128620000|2022-05-09 20:37:00|1012.59|1009.23|1012.47|1009.11|1013.07|1009.71|1012.47|1009.11|0
1652128630000|2022-05-09 20:37:10|1012.34|1008.98|1012.34|1008.98|1012.34|1008.98|1011.86|1008.5|0
1652128640000|2022-05-09 20:37:20|1012.71|1009.35|1012.83|1009.47|1012.83|1009.47|1012.71|1009.35|0
1652128650000|2022-05-09 20:37:30|1012.59|1009.23|1011.61|1008.25|1012.59|1009.23|1011.61|1008.25|0
1652128660000|2022-05-09 20:37:40|1012.34|1008.98|1012.83|1009.47|1012.83|1009.47|1012.34|1008.98|0
1652128670000|2022-05-09 20:37:50|1013.07|1009.71|1013.56|1010.2|1013.56|1010.2|1013.07|1009.71|0
1652128680000|2022-05-09 20:38:00|1013.44|1010.08|1013.56|1010.2|1013.56|1010.2|1013.44|1010.08|0
1652128690000|2022-05-09 20:38:10|1013.8|1010.44|1014.05|1010.69|1014.05|1010.69|1013.8|1010.44|0
1652128700000|2022-05-09 20:38:20|1013.56|1010.2|1013.69|1010.33|1013.69|1010.33|1013.56|1010.2|0
1652128710000|2022-05-09 20:38:30|1014.05|1010.69|1013.56|1010.2|1014.05|1010.69|1013.56|1010.2|0
1652128720000|2022-05-09 20:38:40|1013.8|1010.44|1013.93|1010.57|1013.93|1010.57|1013.8|1010.44|0
1652128730000|2022-05-09 20:38:50|1013.56|1010.2|1013.93|1010.57|1013.93|1010.57|1013.56|1010.2|0
1652128740000|2022-05-09 20:39:00|1013.8|1010.44|1013.56|1010.2|1013.8|1010.44|1013.56|1010.2|0
1652128750000|2022-05-09 20:39:10|1013.44|1010.08|1013.2|1009.84|1013.44|1010.08|1013.2|1009.84|0
1652128760000|2022-05-09 20:39:20|1012.71|1009.35|1012.59|1009.23|1012.71|1009.35|1012.59|1009.23|0
1652128770000|2022-05-09 20:39:30|1012.96|1009.6|1012.83|1009.47|1012.96|1009.6|1012.83|1009.47|0
1652128780000|2022-05-09 20:39:40|1012.71|1009.35|1012.96|1009.6|1012.96|1009.6|1012.71|1009.35|0
1652128790000|2022-05-09 20:39:50|1013.07|1009.71|1012.96|1009.6|1013.32|1009.96|1012.96|1009.6|0
1652128800000|2022-05-09 20:40:00|1013.07|1009.71|1013.56|1010.2|1013.56|1010.2|1013.07|1009.71|0
1652128810000|2022-05-09 20:40:10|1013.8|1010.44|1013.32|1009.96|1013.8|1010.44|1013.32|1009.96|0
1652128820000|2022-05-09 20:40:20|1013.56|1010.2|1014.05|1010.69|1014.29|1010.93|1013.56|1010.2|0
1652128830000|2022-05-09 20:40:30|1014.29|1010.93|1014.29|1010.93|1014.29|1010.93|1014.29|1010.93|0
1652128840000|2022-05-09 20:40:40|1014.05|1010.69|1014.29|1010.93|1014.29|1010.93|1014.05|1010.69|0
1652128850000|2022-05-09 20:40:50|1014.41|1011.05|1013.69|1010.33|1014.41|1011.05|1013.69|1010.33|0
1652128860000|2022-05-09 20:41:00|1013.56|1010.2|1013.8|1010.44|1013.8|1010.44|1013.56|1010.2|0
1652128870000|2022-05-09 20:41:10|1013.93|1010.57|1014.05|1010.69|1014.05|1010.69|1013.93|1010.57|0
1652128880000|2022-05-09 20:41:20|1014.17|1010.81|1014.29|1010.93|1014.29|1010.93|1014.17|1010.81|0
1652128890000|2022-05-09 20:41:30|1014.53|1011.17|1013.8|1010.44|1014.53|1011.17|1013.8|1010.44|0
1652128900000|2022-05-09 20:41:40|1014.53|1011.17|1014.53|1011.17|1014.53|1011.17|1014.53|1011.17|0
1652128910000|2022-05-09 20:41:50|1014.29|1010.93|1014.05|1010.69|1014.29|1010.93|1014.05|1010.69|0
1652128920000|2022-05-09 20:42:00|1013.93|1010.57|1013.56|1010.2|1013.93|1010.57|1013.56|1010.2|0
1652128930000|2022-05-09 20:42:10|1013.8|1010.44|1014.05|1010.69|1014.05|1010.69|1013.8|1010.44|0
1652128940000|2022-05-09 20:42:20|1014.17|1010.81|1014.53|1011.17|1014.53|1011.17|1014.17|1010.81|0
1652128950000|2022-05-09 20:42:30|1014.41|1011.05|1014.53|1011.17|1014.53|1011.17|1014.41|1011.05|0
1652128970000|2022-05-09 20:42:50|1014.29|1010.93|1014.29|1010.93|1014.29|1010.93|1014.29|1010.93|0
1652128980000|2022-05-09 20:43:00|1013.93|1010.57|1014.05|1010.69|1014.05|1010.69|1013.93|1010.57|0
1652128990000|2022-05-09 20:43:10|1013.93|1010.57|1013.69|1010.33|1013.93|1010.57|1013.69|1010.33|0
1652129000000|2022-05-09 20:43:20|1013.56|1010.2|1013.93|1010.57|1013.93|1010.57|1013.56|1010.2|0
1652129010000|2022-05-09 20:43:30|1013.69|1010.33|1013.8|1010.44|1013.8|1010.44|1013.69|1010.33|0
1652129020000|2022-05-09 20:43:40|1013.93|1010.57|1014.04|1010.68|1014.04|1010.68|1013.93|1010.57|0
1652129030000|2022-05-09 20:43:50|1013.68|1010.32|1013.8|1010.44|1013.8|1010.44|1013.68|1010.32|0
1652129040000|2022-05-09 20:44:00|1013.56|1010.2|1013.32|1009.96|1013.56|1010.2|1013.32|1009.96|0
1652129050000|2022-05-09 20:44:10|1013.07|1009.71|1013.07|1009.71|1013.07|1009.71|1013.07|1009.71|0
1652129060000|2022-05-09 20:44:20|1012.96|1009.6|1013.07|1009.71|1013.07|1009.71|1012.96|1009.6|0
1652129070000|2022-05-09 20:44:30|1013.32|1009.96|1012.83|1009.47|1013.32|1009.96|1012.83|1009.47|0
1652129080000|2022-05-09 20:44:40|1013.32|1009.96|1013.32|1009.96|1013.32|1009.96|1013.32|1009.96|0
1652129090000|2022-05-09 20:44:50|1013.2|1009.84|1013.2|1009.84|1013.2|1009.84|1013.2|1009.84|0
1652129100000|2022-05-09 20:45:00|1013.07|1009.71|1012.59|1009.23|1013.07|1009.71|1012.47|1009.11|0
1652129110000|2022-05-09 20:45:10|1012.47|1009.11|1011.98|1008.62|1012.47|1009.11|1011.98|1008.62|0
1652129120000|2022-05-09 20:45:20|1012.1|1008.74|1011.86|1008.5|1012.34|1008.98|1011.86|1008.5|0
1652129130000|2022-05-09 20:45:30|1012.34|1008.98|1012.1|1008.74|1012.34|1008.98|1012.1|1008.74|0
1652129140000|2022-05-09 20:45:40|1012.23|1008.87|1012.59|1009.23|1012.59|1009.23|1012.23|1008.87|0
1652129150000|2022-05-09 20:45:50|1012.34|1008.98|1013.07|1009.71|1013.07|1009.71|1012.34|1008.98|0
1652129160000|2022-05-09 20:46:00|1012.83|1009.47|1013.56|1010.2|1013.8|1010.44|1012.83|1009.47|0
1652129170000|2022-05-09 20:46:10|1013.32|1009.96|1013.32|1009.96|1013.32|1009.96|1013.32|1009.96|0
1652129180000|2022-05-09 20:46:20|1013.44|1010.08|1013.32|1009.96|1013.44|1010.08|1013.32|1009.96|0
1652129190000|2022-05-09 20:46:30|1013.2|1009.84|1012.59|1009.23|1013.2|1009.84|1012.59|1009.23|0
1652129200000|2022-05-09 20:46:40|1012.96|1009.6|1013.07|1009.71|1013.07|1009.71|1012.96|1009.6|0
1652129210000|2022-05-09 20:46:50|1012.71|1009.35|1013.2|1009.84|1013.2|1009.84|1012.71|1009.35|0
1652129220000|2022-05-09 20:47:00|1013.07|1009.71|1012.71|1009.35|1013.07|1009.71|1012.71|1009.35|0
1652129230000|2022-05-09 20:47:10|1012.83|1009.47|1012.59|1009.23|1012.83|1009.47|1012.59|1009.23|0
1652129240000|2022-05-09 20:47:20|1012.34|1008.98|1011.86|1008.5|1012.34|1008.98|1011.86|1008.5|0
1652129250000|2022-05-09 20:47:30|1012.1|1008.74|1011.86|1008.5|1012.1|1008.74|1011.86|1008.5|0
1652129260000|2022-05-09 20:47:40|1012.1|1008.74|1012.23|1008.87|1012.23|1008.87|1012.1|1008.74|0
1652129270000|2022-05-09 20:47:50|1012.1|1008.74|1011.61|1008.25|1012.23|1008.87|1011.61|1008.25|0
1652129280000|2022-05-09 20:48:00|1011.86|1008.5|1011.86|1008.5|1011.86|1008.5|1011.61|1008.25|0
1652129290000|2022-05-09 20:48:10|1012.1|1008.74|1012.34|1008.98|1012.34|1008.98|1012.1|1008.74|0
1652129300000|2022-05-09 20:48:20|1012.1|1008.74|1012.23|1008.87|1012.23|1008.87|1012.1|1008.74|0
1652129310000|2022-05-09 20:48:30|1012.34|1008.98|1012.83|1009.47|1012.83|1009.47|1012.34|1008.98|0
1652129320000|2022-05-09 20:48:40|1012.71|1009.35|1012.83|1009.47|1012.83|1009.47|1012.71|1009.35|0
1652129330000|2022-05-09 20:48:50|1013.07|1009.71|1013.07|1009.71|1013.31|1009.95|1013.07|1009.71|0
1652129340000|2022-05-09 20:49:00|1013.56|1010.2|1013.44|1010.08|1013.56|1010.2|1013.44|1010.08|0
1652129350000|2022-05-09 20:49:10|1012.83|1009.47|1012.59|1009.23|1012.95|1009.59|1012.59|1009.23|0
1652129360000|2022-05-09 20:49:20|1012.47|1009.11|1012.34|1008.98|1012.59|1009.23|1012.23|1008.87|0
1652129370000|2022-05-09 20:49:30|1012.59|1009.23|1012.34|1008.98|1012.59|1009.23|1012.34|1008.98|0
1652129380000|2022-05-09 20:49:40|1012.59|1009.23|1012.59|1009.23|1012.59|1009.23|1012.34|1008.98|0
1652129390000|2022-05-09 20:49:50|1012.83|1009.47|1012.34|1008.98|1012.83|1009.47|1012.34|1008.98|0
1652129400000|2022-05-09 20:50:00|1012.47|1009.11|1013.56|1010.2|1013.56|1010.2|1012.47|1009.11|0
1652129410000|2022-05-09 20:50:10|1013.2|1009.84|1013.31|1009.95|1013.31|1009.95|1013.2|1009.84|0
1652129420000|2022-05-09 20:50:20|1013.68|1010.32|1013.56|1010.2|1013.68|1010.32|1013.56|1010.2|0
1652129430000|2022-05-09 20:50:30|1013.8|1010.44|1013.07|1009.71|1013.8|1010.44|1013.07|1009.71|0
1652129440000|2022-05-09 20:50:40|1013.2|1009.84|1013.31|1009.95|1013.31|1009.95|1013.2|1009.84|0
1652129450000|2022-05-09 20:50:50|1013.2|1009.84|1012.95|1009.59|1013.2|1009.84|1012.95|1009.59|0
1652129460000|2022-05-09 20:51:00|1012.59|1009.23|1012.59|1009.23|1012.59|1009.23|1012.47|1009.11|0
1652129470000|2022-05-09 20:51:10|1013.07|1009.71|1013.07|1009.71|1013.2|1009.84|1013.07|1009.71|0
1652129480000|2022-05-09 20:51:20|1012.83|1009.47|1013.07|1009.71|1013.07|1009.71|1012.83|1009.47|0
1652129490000|2022-05-09 20:51:30|1013.31|1009.95|1012.83|1009.47|1013.31|1009.95|1012.83|1009.47|0
1652129500000|2022-05-09 20:51:40|1012.95|1009.59|1012.71|1009.35|1012.95|1009.59|1012.71|1009.35|0
1652129510000|2022-05-09 20:51:50|1012.95|1009.59|1012.83|1009.47|1012.95|1009.59|1012.83|1009.47|0
1652129520000|2022-05-09 20:52:00|1013.31|1009.95|1013.44|1010.08|1013.44|1010.08|1013.31|1009.95|0
1652129530000|2022-05-09 20:52:10|1013.2|1009.84|1013.31|1009.95|1013.44|1010.08|1013.2|1009.84|0
1652129540000|2022-05-09 20:52:20|1013.07|1009.71|1012.95|1009.59|1013.2|1009.84|1012.83|1009.47|0
1652129550000|2022-05-09 20:52:30|1012.83|1009.47|1013.07|1009.71|1013.07|1009.71|1012.83|1009.47|0
1652129560000|2022-05-09 20:52:40|1013.31|1009.95|1013.2|1009.84|1013.31|1009.95|1013.2|1009.84|0
1652129570000|2022-05-09 20:52:50|1012.83|1009.47|1012.23|1008.87|1012.83|1009.47|1012.23|1008.87|0
1652129580000|2022-05-09 20:53:00|1012.34|1008.98|1012.34|1008.98|1012.34|1008.98|1012.1|1008.74|0
1652129590000|2022-05-09 20:53:10|1012.1|1008.74|1012.23|1008.87|1012.23|1008.87|1012.1|1008.74|0
1652129600000|2022-05-09 20:53:20|1012.1|1008.74|1012.34|1008.98|1012.34|1008.98|1012.1|1008.74|0
1652129610000|2022-05-09 20:53:30|1012.47|1009.11|1012.58|1009.22|1012.58|1009.22|1012.34|1008.98|0
1652129620000|2022-05-09 20:53:40|1012.83|1009.47|1012.58|1009.22|1012.83|1009.47|1012.58|1009.22|0
1652129630000|2022-05-09 20:53:50|1012.83|1009.47|1012.1|1008.74|1012.83|1009.47|1011.98|1008.62|0
1652129640000|2022-05-09 20:54:00|1012.34|1008.98|1012.34|1008.98|1012.34|1008.98|1012.34|1008.98|0
1652129650000|2022-05-09 20:54:10|1012.58|1009.22|1012.34|1008.98|1012.71|1009.35|1012.34|1008.98|0
1652129660000|2022-05-09 20:54:20|1012.22|1008.86|1012.83|1009.47|1012.83|1009.47|1012.22|1008.86|0
1652129670000|2022-05-09 20:54:30|1012.95|1009.59|1012.58|1009.22|1012.95|1009.59|1012.34|1008.98|0
1652129680000|2022-05-09 20:54:40|1012.83|1009.47|1012.95|1009.59|1012.95|1009.59|1012.83|1009.47|0
1652129690000|2022-05-09 20:54:50|1013.07|1009.71|1012.47|1009.11|1013.07|1009.71|1011.98|1008.62|0
1652129700000|2022-05-09 20:55:00|1012.34|1008.98|1012.47|1009.11|1012.47|1009.11|1012.34|1008.98|0
1652129720000|2022-05-09 20:55:20|1012.58|1009.22|1012.47|1009.11|1012.58|1009.22|1012.34|1008.98|0
1652129730000|2022-05-09 20:55:30|1012.58|1009.22|1012.83|1009.47|1012.83|1009.47|1012.58|1009.22|0
1652129740000|2022-05-09 20:55:40|1012.71|1009.35|1012.1|1008.74|1012.71|1009.35|1012.1|1008.74|0
1652129750000|2022-05-09 20:55:50|1012.47|1009.11|1012.71|1009.35|1012.71|1009.35|1012.47|1009.11|0
1652129760000|2022-05-09 20:56:00|1012.83|1009.47|1012.95|1009.59|1012.95|1009.59|1012.83|1009.47|0
1652129770000|2022-05-09 20:56:10|1012.83|1009.47|1012.95|1009.59|1012.95|1009.59|1012.83|1009.47|0
1652129780000|2022-05-09 20:56:20|1012.22|1008.86|1012.1|1008.74|1012.22|1008.86|1012.1|1008.74|0
1652129790000|2022-05-09 20:56:30|1012.22|1008.86|1012.22|1008.86|1012.34|1008.98|1012.1|1008.74|0
1652129800000|2022-05-09 20:56:40|1012.71|1009.35|1012.71|1009.35|1012.95|1009.59|1012.71|1009.35|0
1652129810000|2022-05-09 20:56:50|1013.31|1009.95|1012.95|1009.59|1013.31|1009.95|1012.95|1009.59|0
1652129820000|2022-05-09 20:57:00|1012.71|1009.35|1013.31|1009.95|1013.56|1010.2|1012.71|1009.35|0
1652129830000|2022-05-09 20:57:10|1013.44|1010.08|1013.56|1010.2|1013.56|1010.2|1013.44|1010.08|0
1652129840000|2022-05-09 20:57:20|1013.44|1010.08|1013.31|1009.95|1013.44|1010.08|1013.31|1009.95|0
1652129850000|2022-05-09 20:57:30|1013.07|1009.71|1013.44|1010.08|1013.56|1010.2|1013.07|1009.71|0
1652129860000|2022-05-09 20:57:40|1013.31|1009.95|1013.56|1010.2|1013.56|1010.2|1013.31|1009.95|0
1652129870000|2022-05-09 20:57:50|1013.44|1010.08|1013.56|1010.2|1013.56|1010.2|1013.44|1010.08|0
1652129880000|2022-05-09 20:58:00|1013.8|1010.44|1013.8|1010.44|1013.8|1010.44|1013.8|1010.44|0
1652129890000|2022-05-09 20:58:10|1013.31|1009.95|1013.31|1009.95|1013.8|1010.44|1013.31|1009.95|0
1652129900000|2022-05-09 20:58:20|1013.2|1009.84|1013.07|1009.71|1013.31|1009.95|1013.07|1009.71|0
1652129910000|2022-05-09 20:58:30|1012.83|1009.47|1013.07|1009.71|1013.07|1009.71|1012.83|1009.47|0
1652129920000|2022-05-09 20:58:40|1012.95|1009.59|1013.07|1009.71|1013.07|1009.71|1012.95|1009.59|0
1652129930000|2022-05-09 20:58:50|1013.44|1010.08|1012.95|1009.59|1013.44|1010.08|1012.95|1009.59|0
1652129940000|2022-05-09 20:59:00|1013.07|1009.71|1013.31|1009.95|1013.31|1009.95|1013.07|1009.71|0
1652129950000|2022-05-09 20:59:10|1013.07|1009.71|1013.31|1009.95|1013.31|1009.95|1013.07|1009.71|0
1652129960000|2022-05-09 20:59:20|1013.2|1009.84|1013.07|1009.71|1013.2|1009.84|1012.83|1009.47|0
1652129970000|2022-05-09 20:59:30|1013.2|1009.84|1012.83|1009.47|1013.2|1009.84|1012.83|1009.47|0
1652129980000|2022-05-09 20:59:40|1013.07|1009.71|1013.07|1009.71|1013.07|1009.71|1013.07|1009.71|0
1652129990000|2022-05-09 20:59:50|1012.95|1009.59|1012.67|1009.87|1012.95|1009.87|1012.67|1009.59|0
1652130000000|2022-05-09 21:00:00|1012.69|1009.89|1012.91|1010.11|1012.91|1010.11|1012.69|1009.89|0
1652130020000|2022-05-09 21:00:20|1012.83|1010.03|1012.83|1010.03|1012.83|1010.03|1012.83|1010.03|0
1652130030000|2022-05-09 21:00:30|1012.98|1010.18|1012.98|1010.18|1012.98|1010.18|1012.98|1010.18|0
1652130040000|2022-05-09 21:00:40|1013.13|1010.33|1013.21|1010.41|1013.21|1010.41|1013.13|1010.33|0
1652130080000|2022-05-09 21:01:20|1013.13|1010.33|1013.07|1010.27|1013.13|1010.33|1013.07|1010.27|0
1652130090000|2022-05-09 21:01:30|1013.13|1010.33|1013.13|1010.33|1013.13|1010.33|1013.13|1010.33|0
1652130100000|2022-05-09 21:01:40|1013.21|1010.41|1013.21|1010.41|1013.21|1010.41|1013.21|1010.41|0
1652130120000|2022-05-09 21:02:00|1013.35|1010.55|1013.35|1010.55|1013.35|1010.55|1013.35|1010.55|0
1652130130000|2022-05-09 21:02:10|1013.21|1010.41|1013.21|1010.41|1013.21|1010.41|1013.21|1010.41|0
1652130140000|2022-05-09 21:02:20|1013.03|1010.23|1013.03|1010.23|1013.03|1010.23|1013.03|1010.23|0
1652130200000|2022-05-09 21:03:20|1013|1010.2|1013|1010.2|1013|1010.2|1013|1010.2|0
1652130230000|2022-05-09 21:03:50|1012.96|1010.16|1012.96|1010.16|1012.96|1010.16|1012.96|1010.16|0
1652130240000|2022-05-09 21:04:00|1012.46|1009.66|1012.53|1009.73|1012.53|1009.73|1012.46|1009.66|0
1652130250000|2022-05-09 21:04:10|1012.68|1009.88|1012.29|1009.49|1012.68|1009.88|1012.29|1009.49|0
1652130260000|2022-05-09 21:04:20|1012.36|1009.56|1012.46|1009.66|1012.46|1009.66|1012.36|1009.56|0
1652130280000|2022-05-09 21:04:40|1012.4|1009.6|1012.4|1009.6|1012.4|1009.6|1012.4|1009.6|0
1652130290000|2022-05-09 21:04:50|1012.42|1009.62|1012.42|1009.62|1012.42|1009.62|1012.42|1009.62|0
1652130300000|2022-05-09 21:05:00|1012.5|1009.7|1012.5|1009.7|1012.5|1009.7|1012.5|1009.7|0
1652130310000|2022-05-09 21:05:10|1012.53|1009.73|1012.53|1009.73|1012.53|1009.73|1012.53|1009.73|0
1652130320000|2022-05-09 21:05:20|1012.57|1009.77|1012.57|1009.77|1012.57|1009.77|1012.57|1009.77|0
1652130340000|2022-05-09 21:05:40|1012.53|1009.73|1012.53|1009.73|1012.53|1009.73|1012.53|1009.73|0
1652130350000|2022-05-09 21:05:50|1012.5|1009.7|1012.36|1009.56|1012.57|1009.77|1012.36|1009.56|0
1652130370000|2022-05-09 21:06:10|1012.25|1009.45|1012.36|1009.56|1012.36|1009.56|1012.25|1009.45|0
1652130400000|2022-05-09 21:06:40|1012.4|1009.6|1012.4|1009.6|1012.4|1009.6|1012.4|1009.6|0
1652130410000|2022-05-09 21:06:50|1012.36|1009.56|1012.36|1009.56|1012.36|1009.56|1012.36|1009.56|0
1652130430000|2022-05-09 21:07:10|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|0
1652130440000|2022-05-09 21:07:20|1012.36|1009.56|1012.25|1009.45|1012.36|1009.56|1012.25|1009.45|0
1652130470000|2022-05-09 21:07:50|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|0
1652130500000|2022-05-09 21:08:20|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|0
1652130520000|2022-05-09 21:08:40|1012.32|1009.52|1012.36|1009.56|1012.36|1009.56|1012.32|1009.52|0
1652130540000|2022-05-09 21:09:00|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|0
1652130560000|2022-05-09 21:09:20|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|0
1652130610000|2022-05-09 21:10:10|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|0
1652130630000|2022-05-09 21:10:30|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|0
1652130720000|2022-05-09 21:12:00|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|0
1652130730000|2022-05-09 21:12:10|1012.42|1009.62|1012.32|1009.52|1012.42|1009.62|1012.32|1009.52|0
1652130820000|2022-05-09 21:13:40|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|0
1652130860000|2022-05-09 21:14:20|1012.36|1009.56|1012.32|1009.52|1012.36|1009.56|1012.29|1009.49|0
1652130900000|2022-05-09 21:15:00|1012.42|1009.62|1012.42|1009.62|1012.42|1009.62|1012.42|1009.62|0
1652130920000|2022-05-09 21:15:20|1012.21|1009.41|1012.21|1009.41|1012.21|1009.41|1012.21|1009.41|0
1652130970000|2022-05-09 21:16:10|1012.14|1009.34|1012.14|1009.34|1012.14|1009.34|1012.14|1009.34|0
1652131000000|2022-05-09 21:16:40|1012.36|1009.56|1012.36|1009.56|1012.36|1009.56|1012.36|1009.56|0
1652131010000|2022-05-09 21:16:50|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|0
1652131070000|2022-05-09 21:17:50|1012.68|1009.88|1012.68|1009.88|1012.68|1009.88|1012.68|1009.88|0
1652131080000|2022-05-09 21:18:00|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|0
1652131090000|2022-05-09 21:18:10|1012.36|1009.56|1012.36|1009.56|1012.36|1009.56|1012.36|1009.56|0
1652131110000|2022-05-09 21:18:30|1012.39|1009.59|1012.25|1009.45|1012.39|1009.59|1012.25|1009.45|0
1652131150000|2022-05-09 21:19:10|1012.29|1009.49|1012.5|1009.7|1012.5|1009.7|1012.29|1009.49|0
1652131160000|2022-05-09 21:19:20|1012.46|1009.66|1012.64|1009.84|1012.64|1009.84|1012.46|1009.66|0
1652131180000|2022-05-09 21:19:40|1012.53|1009.73|1012.71|1009.91|1012.71|1009.91|1012.53|1009.73|0
1652131190000|2022-05-09 21:19:50|1012.46|1009.66|1012.46|1009.66|1012.46|1009.66|1012.46|1009.66|0
1652131200000|2022-05-09 21:20:00|1012.5|1009.7|1012.5|1009.7|1012.64|1009.84|1012.42|1009.62|0
1652131210000|2022-05-09 21:20:10|1013.03|1010.23|1012.68|1009.88|1013.03|1010.23|1012.68|1009.88|0
1652131230000|2022-05-09 21:20:30|1012.29|1009.49|1012.29|1009.49|1012.29|1009.49|1012.29|1009.49|0
1652131320000|2022-05-09 21:22:00|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|1012.39|1009.59|0
1652131330000|2022-05-09 21:22:10|1012.29|1009.49|1012.32|1009.52|1012.32|1009.52|1012.29|1009.49|0
1652131350000|2022-05-09 21:22:30|1012.25|1009.45|1012.21|1009.41|1012.25|1009.45|1012.21|1009.41|0
1652131370000|2022-05-09 21:22:50|1012.5|1009.7|1012.68|1009.88|1012.68|1009.88|1012.5|1009.7|0
1652131380000|2022-05-09 21:23:00|1012.64|1009.84|1012.68|1009.88|1012.68|1009.88|1012.64|1009.84|0
1652131420000|2022-05-09 21:23:40|1012.5|1009.7|1012.46|1009.66|1012.5|1009.7|1012.46|1009.66|0
1652131430000|2022-05-09 21:23:50|1012.5|1009.7|1012.5|1009.7|1012.5|1009.7|1012.5|1009.7|0
1652131440000|2022-05-09 21:24:00|1012.46|1009.66|1012.57|1009.77|1012.57|1009.77|1012.42|1009.62|0
1652131450000|2022-05-09 21:24:10|1012.61|1009.81|1012.85|1010.05|1012.85|1010.05|1012.61|1009.81|0
1652131460000|2022-05-09 21:24:20|1013.06|1010.26|1013.06|1010.26|1013.06|1010.26|1013.06|1010.26|0
1652131480000|2022-05-09 21:24:40|1013|1010.2|1012.74|1009.94|1013.03|1010.23|1012.74|1009.94|0
1652131490000|2022-05-09 21:24:50|1012.71|1009.91|1012.71|1009.91|1012.71|1009.91|1012.71|1009.91|0
1652131530000|2022-05-09 21:25:30|1012.42|1009.62|1012.42|1009.62|1012.42|1009.62|1012.42|1009.62|0
1652131540000|2022-05-09 21:25:40|1012.71|1009.91|1012.74|1009.94|1012.74|1009.94|1012.71|1009.91|0
1652131550000|2022-05-09 21:25:50|1012.53|1009.73|1012.74|1009.94|1012.74|1009.94|1012.53|1009.73|0
1652131670000|2022-05-09 21:27:50|1012.71|1009.91|1012.71|1009.91|1012.71|1009.91|1012.71|1009.91|0
1652131690000|2022-05-09 21:28:10|1012.92|1010.12|1012.92|1010.12|1012.92|1010.12|1012.92|1010.12|0
1652131700000|2022-05-09 21:28:20|1013.21|1010.41|1013.21|1010.41|1013.21|1010.41|1013.21|1010.41|0
1652131730000|2022-05-09 21:28:50|1013.37|1010.57|1013.37|1010.57|1013.37|1010.57|1013.37|1010.57|0
1652131760000|2022-05-09 21:29:20|1013.35|1010.55|1013.35|1010.55|1013.35|1010.55|1013.35|1010.55|0
1652131770000|2022-05-09 21:29:30|1013.37|1010.57|1013.35|1010.55|1013.37|1010.57|1013.35|1010.55|0
1652131810000|2022-05-09 21:30:10|1013.37|1010.57|1013.35|1010.55|1013.37|1010.57|1013.35|1010.55|0
1652131820000|2022-05-09 21:30:20|1013.37|1010.57|1013.37|1010.57|1013.37|1010.57|1013.37|1010.57|0
1652131830000|2022-05-09 21:30:30|1013.41|1010.61|1013.41|1010.61|1013.41|1010.61|1013.41|1010.61|0
1652131840000|2022-05-09 21:30:40|1013.17|1010.37|1013.17|1010.37|1013.21|1010.41|1013.13|1010.33|0
1652131900000|2022-05-09 21:31:40|1013.36|1010.56|1013.46|1010.66|1013.46|1010.66|1013.36|1010.56|0
1652131950000|2022-05-09 21:32:30|1013.5|1010.7|1013.5|1010.7|1013.5|1010.7|1013.5|1010.7|0
1652131960000|2022-05-09 21:32:40|1013.64|1010.84|1013.67|1010.87|1013.67|1010.87|1013.64|1010.84|0
1652132010000|2022-05-09 21:33:30|1013.84|1011.04|1013.84|1011.04|1013.84|1011.04|1013.84|1011.04|0
1652132040000|2022-05-09 21:34:00|1013.92|1011.12|1013.92|1011.12|1013.92|1011.12|1013.92|1011.12|0
1652132050000|2022-05-09 21:34:10|1013.88|1011.08|1013.88|1011.08|1013.88|1011.08|1013.88|1011.08|0
1652132060000|2022-05-09 21:34:20|1013.7|1010.9|1013.7|1010.9|1013.7|1010.9|1013.7|1010.9|0
1652132090000|2022-05-09 21:34:50|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|0
1652132120000|2022-05-09 21:35:20|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|0
1652132240000|2022-05-09 21:37:20|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|0
1652132330000|2022-05-09 21:38:50|1013.99|1011.19|1013.99|1011.19|1013.99|1011.19|1013.99|1011.19|0
1652132340000|2022-05-09 21:39:00|1013.95|1011.15|1013.84|1011.04|1013.95|1011.15|1013.84|1011.04|0
1652132370000|2022-05-09 21:39:30|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|0
1652132400000|2022-05-09 21:40:00|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|0
1652132480000|2022-05-09 21:41:20|1013.6|1010.8|1013.42|1010.62|1013.6|1010.8|1013.42|1010.62|0
1652132530000|2022-05-09 21:42:10|1013.88|1011.08|1013.88|1011.08|1013.88|1011.08|1013.88|1011.08|0
1652132560000|2022-05-09 21:42:40|1013.42|1010.62|1013.6|1010.8|1013.6|1010.8|1013.42|1010.62|0
1652132570000|2022-05-09 21:42:50|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|0
1652132620000|2022-05-09 21:43:40|1013.92|1011.12|1014.13|1011.33|1014.13|1011.33|1013.92|1011.12|0
1652132650000|2022-05-09 21:44:10|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|0
1652132660000|2022-05-09 21:44:20|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|0
1652132700000|2022-05-09 21:45:00|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|0
1652132720000|2022-05-09 21:45:20|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|0
1652132770000|2022-05-09 21:46:10|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|0
1652132830000|2022-05-09 21:47:10|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|0
1652132840000|2022-05-09 21:47:20|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|1013.81|1011.01|0
1652132880000|2022-05-09 21:48:00|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|1013.77|1010.97|0
1652132900000|2022-05-09 21:48:20|1013.56|1010.76|1013.56|1010.76|1013.56|1010.76|1013.56|1010.76|0
1652132910000|2022-05-09 21:48:30|1013.53|1010.73|1013.5|1010.7|1013.53|1010.73|1013.5|1010.7|0
1652132920000|2022-05-09 21:48:40|1013.53|1010.73|1013.53|1010.73|1013.53|1010.73|1013.53|1010.73|0
1652132930000|2022-05-09 21:48:50|1013.66|1010.86|1013.64|1010.84|1013.66|1010.86|1013.64|1010.84|0
1652132950000|2022-05-09 21:49:10|1013.7|1010.9|1013.7|1010.9|1013.7|1010.9|1013.7|1010.9|0
1652132960000|2022-05-09 21:49:20|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|0
1652132980000|2022-05-09 21:49:40|1013.7|1010.9|1013.7|1010.9|1013.7|1010.9|1013.7|1010.9|0
1652133010000|2022-05-09 21:50:10|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|0
1652133020000|2022-05-09 21:50:20|1013.6|1010.8|1013.64|1010.84|1013.64|1010.84|1013.6|1010.8|0
1652133040000|2022-05-09 21:50:40|1013.6|1010.8|1013.56|1010.76|1013.6|1010.8|1013.53|1010.73|0
1652133050000|2022-05-09 21:50:50|1013.53|1010.73|1013.56|1010.76|1013.56|1010.76|1013.53|1010.73|0
1652133070000|2022-05-09 21:51:10|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|1013.64|1010.84|0
1652133080000|2022-05-09 21:51:20|1013.63|1010.83|1013.63|1010.83|1013.63|1010.83|1013.63|1010.83|0
1652133090000|2022-05-09 21:51:30|1013.53|1010.73|1013.42|1010.62|1013.53|1010.73|1013.42|1010.62|0
1652133130000|2022-05-09 21:52:10|1013.39|1010.59|1013.35|1010.55|1013.39|1010.59|1013.35|1010.55|0
1652133150000|2022-05-09 21:52:30|1013.26|1010.46|1013.26|1010.46|1013.26|1010.46|1013.26|1010.46|0
1652133170000|2022-05-09 21:52:50|1013.29|1010.49|1013.29|1010.49|1013.29|1010.49|1013.29|1010.49|0
1652133180000|2022-05-09 21:53:00|1013.26|1010.46|1013.26|1010.46|1013.26|1010.46|1013.26|1010.46|0
1652133190000|2022-05-09 21:53:10|1013.19|1010.39|1013.19|1010.39|1013.19|1010.39|1013.19|1010.39|0
1652133220000|2022-05-09 21:53:40|1013.22|1010.42|1013.22|1010.42|1013.22|1010.42|1013.22|1010.42|0
1652133240000|2022-05-09 21:54:00|1013.02|1010.22|1013.02|1010.22|1013.02|1010.22|1013.02|1010.22|0
1652133250000|2022-05-09 21:54:10|1012.93|1010.13|1012.93|1010.13|1012.93|1010.13|1012.93|1010.13|0
1652133260000|2022-05-09 21:54:20|1012.9|1010.1|1012.9|1010.1|1012.9|1010.1|1012.9|1010.1|0
1652133290000|2022-05-09 21:54:50|1012.86|1010.06|1012.86|1010.06|1012.86|1010.06|1012.86|1010.06|0
1652133300000|2022-05-09 21:55:00|1012.82|1010.02|1012.61|1009.81|1012.82|1010.02|1012.61|1009.81|0
1652133310000|2022-05-09 21:55:10|1012.54|1009.74|1012.54|1009.74|1012.54|1009.74|1012.54|1009.74|0
1652133320000|2022-05-09 21:55:20|1012.58|1009.78|1012.58|1009.78|1012.58|1009.78|1012.58|1009.78|0
1652133340000|2022-05-09 21:55:40|1012.47|1009.67|1012.47|1009.67|1012.47|1009.67|1012.47|1009.67|0
1652133350000|2022-05-09 21:55:50|1012.58|1009.78|1012.51|1009.71|1012.58|1009.78|1012.51|1009.71|0
1652133360000|2022-05-09 21:56:00|1012.58|1009.78|1012.58|1009.78|1012.58|1009.78|1012.58|1009.78|0
1652133400000|2022-05-09 21:56:40|1012.29|1009.49|1012.29|1009.49|1012.29|1009.49|1012.29|1009.49|0
1652133410000|2022-05-09 21:56:50|1012.19|1009.39|1012.47|1009.67|1012.47|1009.67|1012.19|1009.39|0
1652133420000|2022-05-09 21:57:00|1012.4|1009.6|1012.4|1009.6|1012.4|1009.6|1012.4|1009.6|0
1652133460000|2022-05-09 21:57:40|1012.32|1009.52|1012.08|1009.28|1012.32|1009.52|1012.08|1009.28|0
1652133490000|2022-05-09 21:58:10|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|1012.32|1009.52|0
1652133500000|2022-05-09 21:58:20|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|1012.25|1009.45|0
1652133510000|2022-05-09 21:58:30|1012.29|1009.49|1012.29|1009.49|1012.29|1009.49|1012.29|1009.49|0
1652133520000|2022-05-09 21:58:40|1012.11|1009.31|1012.11|1009.31|1012.11|1009.31|1012.11|1009.31|0
1652133530000|2022-05-09 21:58:50|1012.08|1009.28|1012.08|1009.28|1012.08|1009.28|1012.08|1009.28|0
1652133540000|2022-05-09 21:59:00|1012.22|1009.42|1011.91|1009.11|1012.22|1009.42|1011.91|1009.11|0
1652133550000|2022-05-09 21:59:10|1011.55|1008.75|1011.72|1008.92|1011.72|1008.92|1011.55|1008.75|0
1652133560000|2022-05-09 21:59:20|1011.26|1008.46|1010.9|1008.1|1011.26|1008.46|1010.9|1008.1|0
1652133570000|2022-05-09 21:59:30|1010.84|1008.04|1011.09|1008.29|1011.09|1008.29|1010.84|1008.04|0
1652133580000|2022-05-09 21:59:40|1010.84|1008.04|1011.09|1008.29|1011.09|1008.29|1010.62|1007.82|0
1652133600000|2022-05-09 22:00:00|1009.57|1006.77|1008.12|1005.32|1009.57|1006.77|1007.63|1004.83|0
1652133610000|2022-05-09 22:00:10|1008.36|1005.56|1006.78|1003.98|1008.36|1005.56|1006.78|1003.98|0
1652133620000|2022-05-09 22:00:20|1007.26|1004.46|1005.57|1002.77|1007.26|1004.46|1005.32|1002.52|0
1652133630000|2022-05-09 22:00:30|1005.45|1002.65|1005.57|1002.77|1005.57|1002.77|1005.45|1002.65|0
1652133640000|2022-05-09 22:00:40|1005.93|1003.13|1004.72|1001.92|1005.93|1003.13|1004.72|1001.92|0
1652133650000|2022-05-09 22:00:50|1003.99|1001.19|1003.38|1000.58|1004.11|1001.31|1003.38|1000.58|0
1652133660000|2022-05-09 22:01:00|1004.11|1001.31|1004.59|1001.79|1004.72|1001.92|1004.11|1001.31|0
1652133670000|2022-05-09 22:01:10|1003.75|1000.95|1003.38|1000.58|1003.75|1000.95|1003.38|1000.58|0
1652133680000|2022-05-09 22:01:20|1003.75|1000.95|1004.11|1001.31|1004.11|1001.31|1003.75|1000.95|0
1652133690000|2022-05-09 22:01:30|1003.99|1001.19|1004.11|1001.31|1004.11|1001.31|1003.99|1001.19|0
1652133700000|2022-05-09 22:01:40|1004.72|1001.92|1004.84|1002.04|1004.84|1002.04|1004.72|1001.92|0
1652133710000|2022-05-09 22:01:50|1005.08|1002.28|1004.59|1001.79|1005.08|1002.28|1004.59|1001.79|0
1652133720000|2022-05-09 22:02:00|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|1003.99|1001.19|0
1652133730000|2022-05-09 22:02:10|1003.99|1001.19|1004.11|1001.31|1004.11|1001.31|1003.87|1001.07|0
1652133740000|2022-05-09 22:02:20|1005.69|1002.89|1005.81|1003.01|1005.93|1003.13|1005.69|1002.89|0
1652133750000|2022-05-09 22:02:30|1005.93|1003.13|1006.54|1003.74|1006.54|1003.74|1005.93|1003.13|0
1652133760000|2022-05-09 22:02:40|1006.78|1003.98|1006.78|1003.98|1007.51|1004.71|1006.66|1003.86|0
1652133770000|2022-05-09 22:02:50|1006.54|1003.74|1007.75|1004.95|1007.75|1004.95|1006.54|1003.74|0
1652133780000|2022-05-09 22:03:00|1007.63|1004.83|1007.51|1004.71|1007.63|1004.83|1007.51|1004.71|0
1652133800000|2022-05-09 22:03:20|1006.54|1003.74|1005.93|1003.13|1006.54|1003.74|1005.93|1003.13|0
1652133810000|2022-05-09 22:03:30|1005.69|1002.89|1006.05|1003.25|1006.05|1003.25|1005.69|1002.89|0
1652133820000|2022-05-09 22:03:40|1005.93|1003.13|1006.05|1003.25|1006.18|1003.38|1005.81|1003.01|0
1652133830000|2022-05-09 22:03:50|1006.18|1003.38|1006.9|1004.1|1006.9|1004.1|1006.18|1003.38|0
1652133840000|2022-05-09 22:04:00|1007.02|1004.22|1007.02|1004.22|1007.02|1004.22|1007.02|1004.22|0
1652133850000|2022-05-09 22:04:10|1007.26|1004.46|1007.26|1004.46|1007.26|1004.46|1007.26|1004.46|0
1652133860000|2022-05-09 22:04:20|1007.63|1004.83|1007.51|1004.71|1007.63|1004.83|1007.39|1004.59|0
1652133870000|2022-05-09 22:04:30|1007.39|1004.59|1007.75|1004.95|1007.75|1004.95|1007.39|1004.59|0
1652133880000|2022-05-09 22:04:40|1007.87|1005.07|1007.99|1005.19|1007.99|1005.19|1007.87|1005.07|0
1652133890000|2022-05-09 22:04:50|1007.87|1005.07|1007.87|1005.07|1007.87|1005.07|1007.87|1005.07|0
1652133900000|2022-05-09 22:05:00|1007.99|1005.19|1007.51|1004.71|1007.99|1005.19|1007.51|1004.71|0
1652133910000|2022-05-09 22:05:10|1007.26|1004.46|1006.9|1004.1|1007.26|1004.46|1006.9|1004.1|0
1652133920000|2022-05-09 22:05:20|1006.78|1003.98|1007.02|1004.22|1007.02|1004.22|1006.78|1003.98|0
1652133930000|2022-05-09 22:05:30|1007.26|1004.46|1007.63|1004.83|1007.63|1004.83|1007.02|1004.22|0
1652133940000|2022-05-09 22:05:40|1007.75|1004.95|1007.75|1004.95|1007.99|1005.19|1007.75|1004.95|0
1652133950000|2022-05-09 22:05:50|1007.87|1005.07|1007.75|1004.95|1007.87|1005.07|1007.75|1004.95|0
1652133960000|2022-05-09 22:06:00|1007.63|1004.83|1007.51|1004.71|1007.63|1004.83|1007.51|1004.71|0
1652133970000|2022-05-09 22:06:10|1007.26|1004.46|1007.02|1004.22|1007.26|1004.46|1007.02|1004.22|0
1652133980000|2022-05-09 22:06:20|1006.78|1003.98|1007.02|1004.22|1007.02|1004.22|1006.78|1003.98|0
1652133990000|2022-05-09 22:06:30|1006.9|1004.1|1006.9|1004.1|1007.02|1004.22|1006.9|1004.1|0
1652134000000|2022-05-09 22:06:40|1007.02|1004.22|1006.54|1003.74|1007.02|1004.22|1006.54|1003.74|0
1652134010000|2022-05-09 22:06:50|1006.78|1003.98|1006.78|1003.98|1006.78|1003.98|1006.78|1003.98|0
1652134020000|2022-05-09 22:07:00|1006.29|1003.49|1006.05|1003.25|1006.29|1003.49|1005.93|1003.13|0
1652134030000|2022-05-09 22:07:10|1006.42|1003.62|1006.05|1003.25|1006.42|1003.62|1006.05|1003.25|0
1652134040000|2022-05-09 22:07:20|1006.18|1003.38|1006.54|1003.74|1006.54|1003.74|1006.18|1003.38|0
1652134050000|2022-05-09 22:07:30|1006.29|1003.49|1006.29|1003.49|1006.54|1003.74|1006.29|1003.49|0
1652134060000|2022-05-09 22:07:40|1006.42|1003.62|1006.66|1003.86|1006.66|1003.86|1006.42|1003.62|0
1652134070000|2022-05-09 22:07:50|1006.78|1003.98|1007.02|1004.22|1007.02|1004.22|1006.78|1003.98|0
1652134080000|2022-05-09 22:08:00|1006.78|1003.98|1006.54|1003.74|1006.78|1003.98|1006.54|1003.74|0
1652134090000|2022-05-09 22:08:10|1006.29|1003.49|1006.42|1003.62|1006.54|1003.74|1006.29|1003.49|0
1652134100000|2022-05-09 22:08:20|1006.66|1003.86|1006.29|1003.49|1006.66|1003.86|1006.29|1003.49|0
1652134110000|2022-05-09 22:08:30|1006.54|1003.74|1006.05|1003.25|1006.54|1003.74|1006.05|1003.25|0
1652134120000|2022-05-09 22:08:40|1006.42|1003.62|1006.54|1003.74|1006.66|1003.86|1006.29|1003.49|0
1652134130000|2022-05-09 22:08:50|1006.53|1003.73|1006.53|1003.73|1006.53|1003.73|1006.29|1003.49|0
1652134160000|2022-05-09 22:09:20|1006.66|1003.86|1006.78|1003.98|1006.78|1003.98|1006.66|1003.86|0
1652134170000|2022-05-09 22:09:30|1007.26|1004.46|1007.02|1004.22|1007.26|1004.46|1007.02|1004.22|0
1652134180000|2022-05-09 22:09:40|1007.26|1004.46|1007.51|1004.71|1007.51|1004.71|1007.26|1004.46|0
1652134190000|2022-05-09 22:09:50|1007.75|1004.95|1008.23|1005.43|1008.23|1005.43|1007.75|1004.95|0
1652134200000|2022-05-09 22:10:00|1007.99|1005.19|1008.23|1005.43|1008.23|1005.43|1007.75|1004.95|0
1652134210000|2022-05-09 22:10:10|1008.48|1005.68|1008.48|1005.68|1008.48|1005.68|1008.48|1005.68|0
1652134220000|2022-05-09 22:10:20|1008.72|1005.92|1008.96|1006.16|1008.96|1006.16|1008.72|1005.92|0
1652134230000|2022-05-09 22:10:30|1008.48|1005.68|1008.48|1005.68|1008.48|1005.68|1008.48|1005.68|0
1652134240000|2022-05-09 22:10:40|1008.23|1005.43|1008.6|1005.8|1008.6|1005.8|1008.23|1005.43|0
1652134250000|2022-05-09 22:10:50|1008.85|1006.05|1008.72|1005.92|1008.85|1006.05|1008.72|1005.92|0
1652134260000|2022-05-09 22:11:00|1008.85|1006.05|1008.85|1006.05|1008.85|1006.05|1008.72|1005.92|0
1652134270000|2022-05-09 22:11:10|1008.96|1006.16|1008.85|1006.05|1008.96|1006.16|1008.72|1005.92|0
1652134280000|2022-05-09 22:11:20|1009.09|1006.29|1009.2|1006.4|1009.45|1006.65|1008.96|1006.16|0
1652134290000|2022-05-09 22:11:30|1009.45|1006.65|1009.45|1006.65|1009.45|1006.65|1009.45|1006.65|0
1652134300000|2022-05-09 22:11:40|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|0
1652134310000|2022-05-09 22:11:50|1009.45|1006.65|1009.57|1006.77|1009.57|1006.77|1009.45|1006.65|0
1652134320000|2022-05-09 22:12:00|1009.45|1006.65|1009.2|1006.4|1009.45|1006.65|1009.2|1006.4|0
1652134330000|2022-05-09 22:12:10|1008.96|1006.16|1008.96|1006.16|1008.96|1006.16|1008.96|1006.16|0
1652134340000|2022-05-09 22:12:20|1008.72|1005.92|1008.72|1005.92|1008.72|1005.92|1008.72|1005.92|0
1652134360000|2022-05-09 22:12:40|1008.48|1005.68|1008.48|1005.68|1008.48|1005.68|1008.48|1005.68|0
1652134380000|2022-05-09 22:13:00|1008.23|1005.43|1007.75|1004.95|1008.23|1005.43|1007.75|1004.95|0
1652134390000|2022-05-09 22:13:10|1007.51|1004.71|1007.15|1004.35|1007.51|1004.71|1007.15|1004.35|0
1652134400000|2022-05-09 22:13:20|1006.78|1003.98|1006.78|1003.98|1006.78|1003.98|1006.78|1003.98|0
1652134410000|2022-05-09 22:13:30|1006.53|1003.73|1006.29|1003.49|1006.53|1003.73|1006.29|1003.49|0
1652134420000|2022-05-09 22:13:40|1006.66|1003.86|1007.26|1004.46|1007.26|1004.46|1006.66|1003.86|0
1652134430000|2022-05-09 22:13:50|1007.63|1004.83|1007.51|1004.71|1007.63|1004.83|1007.51|1004.71|0
1652134440000|2022-05-09 22:14:00|1007.26|1004.46|1006.66|1003.86|1007.26|1004.46|1006.66|1003.86|0
1652134450000|2022-05-09 22:14:10|1006.53|1003.73|1006.9|1004.1|1006.9|1004.1|1006.53|1003.73|0
1652134460000|2022-05-09 22:14:20|1006.78|1003.98|1006.53|1003.73|1006.78|1003.98|1006.29|1003.49|0
1652134470000|2022-05-09 22:14:30|1006.18|1003.38|1005.93|1003.13|1006.18|1003.38|1005.93|1003.13|0
1652134480000|2022-05-09 22:14:40|1006.18|1003.38|1005.93|1003.13|1006.18|1003.38|1005.69|1002.89|0
1652134490000|2022-05-09 22:14:50|1005.81|1003.01|1005.81|1003.01|1005.81|1003.01|1005.81|1003.01|0
1652134500000|2022-05-09 22:15:00|1005.32|1002.52|1005.2|1002.4|1005.32|1002.52|1005.2|1002.4|0
1652134510000|2022-05-09 22:15:10|1005.08|1002.28|1005.2|1002.4|1005.32|1002.52|1005.08|1002.28|0
1652134520000|2022-05-09 22:15:20|1005.08|1002.28|1004.59|1001.79|1005.08|1002.28|1004.59|1001.79|0
1652134530000|2022-05-09 22:15:30|1004.84|1002.04|1004.35|1001.55|1004.84|1002.04|1004.35|1001.55|0
1652134540000|2022-05-09 22:15:40|1004.11|1001.31|1004.11|1001.31|1004.11|1001.31|1004.11|1001.31|0
1652134560000|2022-05-09 22:16:00|1004.35|1001.55|1004.48|1001.68|1004.48|1001.68|1004.35|1001.55|0
1652134570000|2022-05-09 22:16:10|1005.08|1002.28|1004.84|1002.04|1005.08|1002.28|1004.84|1002.04|0
1652134580000|2022-05-09 22:16:20|1004.96|1002.16|1004.96|1002.16|1004.96|1002.16|1004.96|1002.16|0
1652134590000|2022-05-09 22:16:30|1004.84|1002.04|1004.84|1002.04|1004.84|1002.04|1004.84|1002.04|0
1652134600000|2022-05-09 22:16:40|1005.08|1002.28|1005.2|1002.4|1005.2|1002.4|1005.08|1002.28|0
1652134610000|2022-05-09 22:16:50|1005.08|1002.28|1005.45|1002.65|1005.45|1002.65|1005.08|1002.28|0
1652134620000|2022-05-09 22:17:00|1005.32|1002.52|1005.45|1002.65|1005.45|1002.65|1005.32|1002.52|0
1652134630000|2022-05-09 22:17:10|1005.56|1002.76|1005.81|1003.01|1005.81|1003.01|1005.56|1002.76|0
1652134640000|2022-05-09 22:17:20|1005.56|1002.76|1005.08|1002.28|1005.56|1002.76|1005.08|1002.28|0
1652134650000|2022-05-09 22:17:30|1004.96|1002.16|1005.08|1002.28|1005.08|1002.28|1004.96|1002.16|0
1652134660000|2022-05-09 22:17:40|1004.84|1002.04|1004.72|1001.92|1004.96|1002.16|1004.72|1001.92|0
1652134670000|2022-05-09 22:17:50|1004.23|1001.43|1003.87|1001.07|1004.23|1001.43|1003.87|1001.07|0
1652134680000|2022-05-09 22:18:00|1003.99|1001.19|1004.11|1001.31|1004.11|1001.31|1003.99|1001.19|0
1652134690000|2022-05-09 22:18:10|1004.35|1001.55|1004.59|1001.79|1004.59|1001.79|1004.35|1001.55|0
1652134700000|2022-05-09 22:18:20|1004.35|1001.55|1004.48|1001.68|1004.48|1001.68|1004.35|1001.55|0
1652134710000|2022-05-09 22:18:30|1004.35|1001.55|1004.48|1001.68|1004.48|1001.68|1004.35|1001.55|0
1652134720000|2022-05-09 22:18:40|1004.11|1001.31|1004.23|1001.43|1004.35|1001.55|1004.11|1001.31|0
1652134730000|2022-05-09 22:18:50|1004.11|1001.31|1005.32|1002.52|1006.05|1003.25|1004.11|1001.31|0
1652134740000|2022-05-09 22:19:00|1005.08|1002.28|1005.2|1002.4|1005.2|1002.4|1005.08|1002.28|0
1652134750000|2022-05-09 22:19:10|1004.84|1002.04|1005.08|1002.28|1005.2|1002.4|1004.84|1002.04|0
1652134760000|2022-05-09 22:19:20|1005.32|1002.52|1004.84|1002.04|1005.56|1002.76|1004.84|1002.04|0
1652134770000|2022-05-09 22:19:30|1004.96|1002.16|1004.23|1001.43|1004.96|1002.16|1004.23|1001.43|0
1652134780000|2022-05-09 22:19:40|1004.35|1001.55|1004.84|1002.04|1004.84|1002.04|1004.35|1001.55|0
1652134790000|2022-05-09 22:19:50|1004.59|1001.79|1004.59|1001.79|1004.59|1001.79|1004.59|1001.79|0
1652134800000|2022-05-09 22:20:00|1004.48|1001.68|1003.62|1000.82|1004.48|1001.68|1003.62|1000.82|0
1652134810000|2022-05-09 22:20:10|1003.87|1001.07|1003.62|1000.82|1003.87|1001.07|1003.62|1000.82|0
1652134820000|2022-05-09 22:20:20|1003.87|1001.07|1003.87|1001.07|1003.87|1001.07|1003.87|1001.07|0
1652134830000|2022-05-09 22:20:30|1004.11|1001.31|1003.99|1001.19|1004.11|1001.31|1003.99|1001.19|0
1652134840000|2022-05-09 22:20:40|1004.23|1001.43|1004.11|1001.31|1004.23|1001.43|1004.11|1001.31|0
1652134850000|2022-05-09 22:20:50|1003.99|1001.19|1003.62|1000.82|1003.99|1001.19|1003.62|1000.82|0
1652134860000|2022-05-09 22:21:00|1003.51|1000.71|1003.38|1000.58|1003.51|1000.71|1003.38|1000.58|0
1652134870000|2022-05-09 22:21:10|1003.51|1000.71|1003.62|1000.82|1003.62|1000.82|1003.51|1000.71|0
1652134880000|2022-05-09 22:21:20|1003.87|1001.07|1003.87|1001.07|1003.87|1001.07|1003.62|1000.82|0
1652134890000|2022-05-09 22:21:30|1003.75|1000.95|1003.75|1000.95|1003.75|1000.95|1003.62|1000.82|0
1652134900000|2022-05-09 22:21:40|1003.87|1001.07|1003.99|1001.19|1003.99|1001.19|1003.87|1001.07|0
1652134910000|2022-05-09 22:21:50|1004.11|1001.31|1004.35|1001.55|1004.48|1001.68|1004.11|1001.31|0
1652134920000|2022-05-09 22:22:00|1004.59|1001.79|1004.35|1001.55|1004.59|1001.79|1004.35|1001.55|0
1652134930000|2022-05-09 22:22:10|1004.48|1001.68|1004.59|1001.79|1004.59|1001.79|1004.48|1001.68|0
1652134940000|2022-05-09 22:22:20|1004.72|1001.92|1004.72|1001.92|1005.08|1002.28|1004.59|1001.79|0
1652134950000|2022-05-09 22:22:30|1004.59|1001.79|1004.84|1002.04|1004.84|1002.04|1004.59|1001.79|0
1652134960000|2022-05-09 22:22:40|1004.96|1002.16|1004.84|1002.04|1004.96|1002.16|1004.84|1002.04|0
1652134970000|2022-05-09 22:22:50|1004.96|1002.16|1003.87|1001.07|1004.96|1002.16|1003.87|1001.07|0
1652134980000|2022-05-09 22:23:00|1003.99|1001.19|1003.87|1001.07|1004.11|1001.31|1003.87|1001.07|0
1652134990000|2022-05-09 22:23:10|1003.99|1001.19|1003.99|1001.19|1003.99|1001.19|1003.99|1001.19|0
1652135000000|2022-05-09 22:23:20|1004.11|1001.31|1004.23|1001.43|1004.23|1001.43|1004.11|1001.31|0
1652135010000|2022-05-09 22:23:30|1004.11|1001.31|1003.87|1001.07|1004.11|1001.31|1003.87|1001.07|0
1652135020000|2022-05-09 22:23:40|1003.99|1001.19|1003.62|1000.82|1003.99|1001.19|1003.62|1000.82|0
1652135030000|2022-05-09 22:23:50|1003.75|1000.95|1003.75|1000.95|1003.75|1000.95|1003.75|1000.95|0
1652135040000|2022-05-09 22:24:00|1003.62|1000.82|1004.23|1001.43|1004.23|1001.43|1003.62|1000.82|0
1652135050000|2022-05-09 22:24:10|1004.35|1001.55|1004.48|1001.68|1004.48|1001.68|1004.35|1001.55|0
1652135060000|2022-05-09 22:24:20|1004.59|1001.79|1004.84|1002.04|1004.96|1002.16|1004.59|1001.79|0
1652135070000|2022-05-09 22:24:30|1005.08|1002.28|1004.35|1001.55|1005.08|1002.28|1004.35|1001.55|0
1652135080000|2022-05-09 22:24:40|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|0
1652135090000|2022-05-09 22:24:50|1003.99|1001.19|1004.23|1001.43|1004.23|1001.43|1003.99|1001.19|0
1652135100000|2022-05-09 22:25:00|1003.99|1001.19|1004.35|1001.55|1004.35|1001.55|1003.99|1001.19|0
1652135110000|2022-05-09 22:25:10|1004.23|1001.43|1004.11|1001.31|1004.23|1001.43|1004.11|1001.31|0
1652135120000|2022-05-09 22:25:20|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|0
1652135130000|2022-05-09 22:25:30|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|0
1652135140000|2022-05-09 22:25:40|1004.23|1001.43|1004.11|1001.31|1004.23|1001.43|1003.99|1001.19|0
1652135150000|2022-05-09 22:25:50|1004.23|1001.43|1004.11|1001.31|1004.23|1001.43|1004.11|1001.31|0
1652135160000|2022-05-09 22:26:00|1003.99|1001.19|1003.99|1001.19|1003.99|1001.19|1003.99|1001.19|0
1652135170000|2022-05-09 22:26:10|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|0
1652135180000|2022-05-09 22:26:20|1004.11|1001.31|1003.75|1000.95|1004.11|1001.31|1003.62|1000.82|0
1652135190000|2022-05-09 22:26:30|1003.87|1001.07|1003.99|1001.19|1003.99|1001.19|1003.87|1001.07|0
1652135200000|2022-05-09 22:26:40|1003.87|1001.07|1003.99|1001.19|1003.99|1001.19|1003.87|1001.07|0
1652135210000|2022-05-09 22:26:50|1003.87|1001.07|1003.87|1001.07|1003.87|1001.07|1003.87|1001.07|0
1652135220000|2022-05-09 22:27:00|1003.75|1000.95|1003.75|1000.95|1003.75|1000.95|1003.75|1000.95|0
1652135230000|2022-05-09 22:27:10|1003.87|1001.07|1003.86|1001.06|1003.87|1001.07|1003.86|1001.06|0
1652135240000|2022-05-09 22:27:20|1003.99|1001.19|1003.86|1001.06|1003.99|1001.19|1003.86|1001.06|0
1652135250000|2022-05-09 22:27:30|1004.11|1001.31|1004.11|1001.31|1004.11|1001.31|1004.11|1001.31|0
1652135260000|2022-05-09 22:27:40|1003.86|1001.06|1003.62|1000.82|1003.86|1001.06|1003.62|1000.82|0
1652135270000|2022-05-09 22:27:50|1003.86|1001.06|1003.99|1001.19|1003.99|1001.19|1003.86|1001.06|0
1652135280000|2022-05-09 22:28:00|1004.11|1001.31|1003.99|1001.19|1004.11|1001.31|1003.86|1001.06|0
1652135310000|2022-05-09 22:28:30|1004.11|1001.31|1003.99|1001.19|1004.11|1001.31|1003.99|1001.19|0
1652135320000|2022-05-09 22:28:40|1003.86|1001.06|1003.86|1001.06|1003.86|1001.06|1003.86|1001.06|0
1652135340000|2022-05-09 22:29:00|1004.11|1001.31|1004.11|1001.31|1004.11|1001.31|1004.11|1001.31|0
1652135350000|2022-05-09 22:29:10|1004.35|1001.55|1003.99|1001.19|1004.35|1001.55|1003.99|1001.19|0
1652135360000|2022-05-09 22:29:20|1003.86|1001.06|1003.75|1000.95|1003.86|1001.06|1003.62|1000.82|0
1652135370000|2022-05-09 22:29:30|1003.86|1001.06|1003.86|1001.06|1003.86|1001.06|1003.86|1001.06|0
1652135380000|2022-05-09 22:29:40|1004.35|1001.55|1004.23|1001.43|1004.35|1001.55|1004.23|1001.43|0
1652135390000|2022-05-09 22:29:50|1004.35|1001.55|1004.11|1001.31|1004.35|1001.55|1004.11|1001.31|0
1652135400000|2022-05-09 22:30:00|1003.86|1001.06|1004.11|1001.31|1004.11|1001.31|1003.62|1000.82|0
1652135410000|2022-05-09 22:30:10|1004.23|1001.43|1003.62|1000.82|1004.23|1001.43|1003.62|1000.82|0
1652135430000|2022-05-09 22:30:30|1003.75|1000.95|1003.62|1000.82|1003.75|1000.95|1003.62|1000.82|0
1652135450000|2022-05-09 22:30:50|1003.38|1000.58|1003.38|1000.58|1003.38|1000.58|1003.38|1000.58|0
1652135460000|2022-05-09 22:31:00|1002.65|999.85|1002.41|999.61|1002.78|999.98|1002.41|999.61|0
1652135470000|2022-05-09 22:31:10|1002.17|999.37|1002.41|999.61|1002.41|999.61|1002.17|999.37|0
1652135480000|2022-05-09 22:31:20|1002.65|999.85|1003.14|1000.34|1003.14|1000.34|1002.65|999.85|0
1652135490000|2022-05-09 22:31:30|1003.38|1000.58|1003.38|1000.58|1003.38|1000.58|1003.38|1000.58|0
1652135500000|2022-05-09 22:31:40|1003.26|1000.46|1002.89|1000.09|1003.26|1000.46|1002.89|1000.09|0
1652135520000|2022-05-09 22:32:00|1003.02|1000.22|1002.65|999.85|1003.02|1000.22|1002.65|999.85|0
1652135530000|2022-05-09 22:32:10|1001.92|999.12|1002.29|999.49|1002.29|999.49|1001.92|999.12|0
1652135540000|2022-05-09 22:32:20|1002.65|999.85|1002.41|999.61|1002.65|999.85|1002.41|999.61|0
1652135550000|2022-05-09 22:32:30|1002.65|999.85|1002.17|999.37|1002.65|999.85|1002.17|999.37|0
1652135560000|2022-05-09 22:32:40|1002.05|999.25|1002.17|999.37|1002.17|999.37|1002.05|999.25|0
1652135570000|2022-05-09 22:32:50|1001.92|999.12|1001.92|999.12|1002.17|999.37|1001.92|999.12|0
1652135590000|2022-05-09 22:33:10|1001.81|999.01|1001.68|998.88|1001.81|999.01|1001.68|998.88|0
1652135600000|2022-05-09 22:33:20|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652135610000|2022-05-09 22:33:30|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652135620000|2022-05-09 22:33:40|1001.44|998.64|1000.95|998.15|1001.44|998.64|1000.95|998.15|0
1652135630000|2022-05-09 22:33:50|1001.44|998.64|1001.32|998.52|1001.44|998.64|1001.32|998.52|0
1652135640000|2022-05-09 22:34:00|1001.2|998.4|1001.2|998.4|1001.2|998.4|1000.95|998.15|0
1652135660000|2022-05-09 22:34:20|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652135670000|2022-05-09 22:34:30|1001.2|998.4|1001.2|998.4|1001.2|998.4|1001.2|998.4|0
1652135680000|2022-05-09 22:34:40|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652135700000|2022-05-09 22:35:00|1001.2|998.4|1001.44|998.64|1001.44|998.64|1001.2|998.4|0
1652135750000|2022-05-09 22:35:50|1001.2|998.4|1001.44|998.64|1001.44|998.64|1001.2|998.4|0
1652135790000|2022-05-09 22:36:30|1001.32|998.52|1000.71|997.91|1001.32|998.52|1000.71|997.91|0
1652135800000|2022-05-09 22:36:40|1000.95|998.15|1001.2|998.4|1001.2|998.4|1000.71|997.91|0
1652135810000|2022-05-09 22:36:50|1000.84|998.04|1000.84|998.04|1000.84|998.04|1000.84|998.04|0
1652135820000|2022-05-09 22:37:00|1000.95|998.15|1000.71|997.91|1000.95|998.15|1000.71|997.91|0
1652135830000|2022-05-09 22:37:10|1000.95|998.15|1000.71|997.91|1000.95|998.15|1000.71|997.91|0
1652135840000|2022-05-09 22:37:20|1000.95|998.15|1000.71|997.91|1000.95|998.15|1000.71|997.91|0
1652135860000|2022-05-09 22:37:40|1000.95|998.15|1000.95|998.15|1000.95|998.15|1000.95|998.15|0
1652135880000|2022-05-09 22:38:00|1000.71|997.91|1000.71|997.91|1000.71|997.91|1000.71|997.91|0
1652135890000|2022-05-09 22:38:10|1000.95|998.15|1000.95|998.15|1000.95|998.15|1000.95|998.15|0
1652135900000|2022-05-09 22:38:20|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652135910000|2022-05-09 22:38:30|1001.2|998.4|1000.95|998.15|1001.44|998.64|1000.95|998.15|0
1652135920000|2022-05-09 22:38:40|1000.71|997.91|1000.71|997.91|1000.71|997.91|1000.71|997.91|0
1652135940000|2022-05-09 22:39:00|1000.95|998.15|1000.95|998.15|1000.95|998.15|1000.95|998.15|0
1652135950000|2022-05-09 22:39:10|1000.84|998.04|1000.71|997.91|1000.84|998.04|1000.71|997.91|0
1652135960000|2022-05-09 22:39:20|1000.95|998.15|1000.95|998.15|1000.95|998.15|1000.95|998.15|0
1652135970000|2022-05-09 22:39:30|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652135990000|2022-05-09 22:39:50|1001.2|998.4|1001.2|998.4|1001.2|998.4|1001.2|998.4|0
1652136010000|2022-05-09 22:40:10|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652136040000|2022-05-09 22:40:40|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1652136050000|2022-05-09 22:40:50|1001.92|999.12|1001.81|999.01|1001.92|999.12|1001.81|999.01|0
1652136060000|2022-05-09 22:41:00|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652136070000|2022-05-09 22:41:10|1001.81|999.01|1002.41|999.61|1002.41|999.61|1001.81|999.01|0
1652136080000|2022-05-09 22:41:20|1002.65|999.85|1002.89|1000.09|1002.89|1000.09|1002.53|999.73|0
1652136090000|2022-05-09 22:41:30|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652136100000|2022-05-09 22:41:40|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|0
1652136110000|2022-05-09 22:41:50|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652136120000|2022-05-09 22:42:00|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652136130000|2022-05-09 22:42:10|1002.17|999.37|1002.29|999.49|1002.29|999.49|1002.17|999.37|0
1652136140000|2022-05-09 22:42:20|1002.17|999.37|1002.41|999.61|1002.41|999.61|1002.17|999.37|0
1652136160000|2022-05-09 22:42:40|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652136170000|2022-05-09 22:42:50|1002.89|1000.09|1002.65|999.85|1002.89|1000.09|1002.65|999.85|0
1652136180000|2022-05-09 22:43:00|1002.41|999.61|1002.29|999.49|1002.41|999.61|1002.29|999.49|0
1652136190000|2022-05-09 22:43:10|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1652136200000|2022-05-09 22:43:20|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652136220000|2022-05-09 22:43:40|1002.29|999.49|1002.29|999.49|1002.29|999.49|1002.29|999.49|0
1652136230000|2022-05-09 22:43:50|1002.17|999.37|1001.68|998.88|1002.17|999.37|1001.44|998.64|0
1652136240000|2022-05-09 22:44:00|1001.44|998.64|1001.68|998.88|1001.68|998.88|1001.2|998.4|0
1652136250000|2022-05-09 22:44:10|1001.44|998.64|1002.17|999.37|1002.17|999.37|1001.32|998.52|0
1652136260000|2022-05-09 22:44:20|1002.41|999.61|1002.41|999.61|1002.65|999.85|1002.41|999.61|0
1652136270000|2022-05-09 22:44:30|1002.29|999.49|1002.17|999.37|1002.29|999.49|1002.17|999.37|0
1652136280000|2022-05-09 22:44:40|1002.41|999.61|1002.17|999.37|1002.41|999.61|1002.17|999.37|0
1652136290000|2022-05-09 22:44:50|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652136300000|2022-05-09 22:45:00|1002.29|999.49|1002.65|999.85|1002.65|999.85|1002.17|999.37|0
1652136320000|2022-05-09 22:45:20|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652136330000|2022-05-09 22:45:30|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652136340000|2022-05-09 22:45:40|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|0
1652136390000|2022-05-09 22:46:30|1003.14|1000.34|1003.38|1000.58|1003.38|1000.58|1003.14|1000.34|0
1652136410000|2022-05-09 22:46:50|1003.14|1000.34|1002.17|999.37|1003.14|1000.34|1002.17|999.37|0
1652136420000|2022-05-09 22:47:00|1001.92|999.12|1001.68|998.88|1001.92|999.12|1001.68|998.88|0
1652136440000|2022-05-09 22:47:20|1001.56|998.76|1001.68|998.88|1001.68|998.88|1001.56|998.76|0
1652136450000|2022-05-09 22:47:30|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652136460000|2022-05-09 22:47:40|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1652136470000|2022-05-09 22:47:50|1002.05|999.25|1002.17|999.37|1002.17|999.37|1002.05|999.25|0
1652136480000|2022-05-09 22:48:00|1002.05|999.25|1001.92|999.12|1002.17|999.37|1001.92|999.12|0
1652136500000|2022-05-09 22:48:20|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1652136510000|2022-05-09 22:48:30|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652136520000|2022-05-09 22:48:40|1001.56|998.76|1001.56|998.76|1001.56|998.76|1001.56|998.76|0
1652136530000|2022-05-09 22:48:50|1001.2|998.4|1001.2|998.4|1001.2|998.4|1001.2|998.4|0
1652136540000|2022-05-09 22:49:00|1001.44|998.64|1001.32|998.52|1001.44|998.64|1001.32|998.52|0
1652136550000|2022-05-09 22:49:10|1001.2|998.4|1001.2|998.4|1001.2|998.4|1001.08|998.28|0
1652136560000|2022-05-09 22:49:20|1000.95|998.15|1000.95|998.15|1000.95|998.15|1000.95|998.15|0
1652136570000|2022-05-09 22:49:30|1001.2|998.4|1001.2|998.4|1001.2|998.4|1001.2|998.4|0
1652136580000|2022-05-09 22:49:40|1000.95|998.15|1000.95|998.15|1000.95|998.15|1000.95|998.15|0
1652136610000|2022-05-09 22:50:10|1001.44|998.64|1001.68|998.88|1001.68|998.88|1001.44|998.64|0
1652136630000|2022-05-09 22:50:30|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1652136650000|2022-05-09 22:50:50|1001.68|998.88|1001.56|998.76|1001.68|998.88|1001.56|998.76|0
1652136660000|2022-05-09 22:51:00|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1652136670000|2022-05-09 22:51:10|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652136680000|2022-05-09 22:51:20|1002.17|999.37|1002.41|999.61|1002.41|999.61|1002.17|999.37|0
1652136690000|2022-05-09 22:51:30|1002.17|999.37|1001.68|998.88|1002.17|999.37|1001.68|998.88|0
1652136700000|2022-05-09 22:51:40|1001.44|998.64|1001.44|998.64|1001.44|998.64|1001.44|998.64|0
1652136710000|2022-05-09 22:51:50|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1652136740000|2022-05-09 22:52:20|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652136750000|2022-05-09 22:52:30|1001.81|999.01|1001.68|998.88|1001.81|999.01|1001.68|998.88|0
1652136760000|2022-05-09 22:52:40|1001.56|998.76|1001.68|998.88|1001.68|998.88|1001.56|998.76|0
1652136780000|2022-05-09 22:53:00|1001.81|999.01|1001.81|999.01|1001.81|999.01|1001.68|998.88|0
1652136790000|2022-05-09 22:53:10|1001.92|999.12|1001.81|999.01|1001.92|999.12|1001.81|999.01|0
1652136800000|2022-05-09 22:53:20|1001.92|999.12|1002.05|999.25|1002.05|999.25|1001.92|999.12|0
1652136810000|2022-05-09 22:53:30|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1652136840000|2022-05-09 22:54:00|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652136860000|2022-05-09 22:54:20|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1652136870000|2022-05-09 22:54:30|1002.05|999.25|1001.92|999.12|1002.17|999.37|1001.92|999.12|0
1652136880000|2022-05-09 22:54:40|1002.05|999.25|1002.05|999.25|1002.05|999.25|1002.05|999.25|0
1652136890000|2022-05-09 22:54:50|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652136900000|2022-05-09 22:55:00|1002.05|999.25|1001.92|999.12|1002.05|999.25|1001.92|999.12|0
1652136910000|2022-05-09 22:55:10|1001.81|999.01|1001.92|999.12|1001.92|999.12|1001.81|999.01|0
1652136950000|2022-05-09 22:55:50|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1652136960000|2022-05-09 22:56:00|1001.81|999.01|1002.17|999.37|1002.17|999.37|1001.81|999.01|0
1652136980000|2022-05-09 22:56:20|1002.16|999.36|1002.16|999.36|1002.16|999.36|1002.16|999.36|0
1652137000000|2022-05-09 22:56:40|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652137010000|2022-05-09 22:56:50|1002.29|999.49|1002.41|999.61|1002.41|999.61|1002.29|999.49|0
1652137020000|2022-05-09 22:57:00|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652137030000|2022-05-09 22:57:10|1003.13|1000.33|1002.89|1000.09|1003.13|1000.33|1002.89|1000.09|0
1652137040000|2022-05-09 22:57:20|1003.02|1000.22|1002.78|999.98|1003.02|1000.22|1002.65|999.85|0
1652137050000|2022-05-09 22:57:30|1002.89|1000.09|1002.78|999.98|1002.89|1000.09|1002.78|999.98|0
1652137060000|2022-05-09 22:57:40|1002.65|999.85|1002.89|1000.09|1002.89|1000.09|1002.65|999.85|0
1652137070000|2022-05-09 22:57:50|1003.02|1000.22|1002.89|1000.09|1003.02|1000.22|1002.89|1000.09|0
1652137080000|2022-05-09 22:58:00|1003.02|1000.22|1002.89|1000.09|1003.02|1000.22|1002.89|1000.09|0
1652137090000|2022-05-09 22:58:10|1002.78|999.98|1002.65|999.85|1002.78|999.98|1002.65|999.85|0
1652137100000|2022-05-09 22:58:20|1002.53|999.73|1002.41|999.61|1002.53|999.73|1002.41|999.61|0
1652137110000|2022-05-09 22:58:30|1002.65|999.85|1002.89|1000.09|1002.89|1000.09|1002.65|999.85|0
1652137130000|2022-05-09 22:58:50|1003.13|1000.33|1003.38|1000.58|1003.38|1000.58|1003.13|1000.33|0
1652137140000|2022-05-09 22:59:00|1003.26|1000.46|1003.02|1000.22|1003.26|1000.46|1003.02|1000.22|0
1652137150000|2022-05-09 22:59:10|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|0
1652137170000|2022-05-09 22:59:30|1002.78|999.98|1002.65|999.85|1002.89|1000.09|1002.65|999.85|0
1652137180000|2022-05-09 22:59:40|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652137190000|2022-05-09 22:59:50|1002.16|999.36|1002.16|999.36|1002.16|999.36|1002.16|999.36|0
1652137200000|2022-05-09 23:00:00|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652137210000|2022-05-09 23:00:10|1002.16|999.36|1002.65|999.85|1002.65|999.85|1002.16|999.36|0
1652137220000|2022-05-09 23:00:20|1002.41|999.61|1002.16|999.36|1002.41|999.61|1002.16|999.36|0
1652137230000|2022-05-09 23:00:30|1002.29|999.49|1002.16|999.36|1002.29|999.49|1002.16|999.36|0
1652137240000|2022-05-09 23:00:40|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652137250000|2022-05-09 23:00:50|1002.05|999.25|1002.29|999.49|1002.41|999.61|1002.05|999.25|0
1652137260000|2022-05-09 23:01:00|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.29|999.49|0
1652137270000|2022-05-09 23:01:10|1002.65|999.85|1002.53|999.73|1002.65|999.85|1002.53|999.73|0
1652137280000|2022-05-09 23:01:20|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652137300000|2022-05-09 23:01:40|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652137310000|2022-05-09 23:01:50|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652137320000|2022-05-09 23:02:00|1002.89|1000.09|1001.92|999.12|1002.89|1000.09|1001.92|999.12|0
1652137350000|2022-05-09 23:02:30|1001.81|999.01|1001.81|999.01|1001.81|999.01|1001.81|999.01|0
1652137360000|2022-05-09 23:02:40|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652137370000|2022-05-09 23:02:50|1002.05|999.25|1002.05|999.25|1002.05|999.25|1002.05|999.25|0
1652137380000|2022-05-09 23:03:00|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.68|998.88|0
1652137390000|2022-05-09 23:03:10|1001.68|998.88|1001.92|999.12|1001.92|999.12|1001.68|998.88|0
1652137400000|2022-05-09 23:03:20|1001.68|998.88|1001.92|999.12|1001.92|999.12|1001.68|998.88|0
1652137410000|2022-05-09 23:03:30|1002.16|999.36|1002.16|999.36|1002.16|999.36|1002.16|999.36|0
1652137420000|2022-05-09 23:03:40|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652137430000|2022-05-09 23:03:50|1002.29|999.49|1002.05|999.25|1002.29|999.49|1002.05|999.25|0
1652137440000|2022-05-09 23:04:00|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652137450000|2022-05-09 23:04:10|1002.05|999.25|1002.05|999.25|1002.05|999.25|1002.05|999.25|0
1652137460000|2022-05-09 23:04:20|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652137470000|2022-05-09 23:04:30|1002.05|999.25|1002.16|999.36|1002.16|999.36|1002.05|999.25|0
1652137490000|2022-05-09 23:04:50|1002.29|999.49|1002.41|999.61|1002.41|999.61|1002.29|999.49|0
1652137500000|2022-05-09 23:05:00|1002.29|999.49|1002.16|999.36|1002.29|999.49|1002.16|999.36|0
1652137510000|2022-05-09 23:05:10|1002.05|999.25|1001.92|999.12|1002.05|999.25|1001.92|999.12|0
1652137520000|2022-05-09 23:05:20|1001.81|999.01|1001.81|999.01|1001.81|999.01|1001.81|999.01|0
1652137530000|2022-05-09 23:05:30|1001.92|999.12|1002.16|999.36|1002.16|999.36|1001.92|999.12|0
1652137540000|2022-05-09 23:05:40|1001.81|999.01|1001.81|999.01|1001.81|999.01|1001.81|999.01|0
1652137550000|2022-05-09 23:05:50|1001.92|999.12|1001.92|999.12|1001.92|999.12|1001.92|999.12|0
1652137580000|2022-05-09 23:06:20|1001.81|999.01|1001.92|999.12|1001.92|999.12|1001.81|999.01|0
1652137590000|2022-05-09 23:06:30|1001.81|999.01|1002.41|999.61|1002.41|999.61|1001.81|999.01|0
1652137630000|2022-05-09 23:07:10|1002.29|999.49|1002.29|999.49|1002.29|999.49|1002.29|999.49|0
1652137640000|2022-05-09 23:07:20|1002.16|999.36|1002.05|999.25|1002.16|999.36|1002.05|999.25|0
1652137650000|2022-05-09 23:07:30|1002.16|999.36|1002.16|999.36|1002.16|999.36|1002.16|999.36|0
1652137660000|2022-05-09 23:07:40|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.65|999.85|0
1652137670000|2022-05-09 23:07:50|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1652137740000|2022-05-09 23:09:00|1002.65|999.85|1002.65|999.85|1002.65|999.85|1002.53|999.73|0
1652137770000|2022-05-09 23:09:30|1002.77|999.97|1002.89|1000.09|1002.89|1000.09|1002.77|999.97|0
1652137780000|2022-05-09 23:09:40|1003.13|1000.33|1003.13|1000.33|1003.13|1000.33|1003.13|1000.33|0
1652137810000|2022-05-09 23:10:10|1003.02|1000.22|1003.02|1000.22|1003.02|1000.22|1003.02|1000.22|0
1652137820000|2022-05-09 23:10:20|1002.89|1000.09|1003.13|1000.33|1003.13|1000.33|1002.89|1000.09|0
1652137850000|2022-05-09 23:10:50|1003.38|1000.58|1003.38|1000.58|1003.38|1000.58|1003.38|1000.58|0
1652137860000|2022-05-09 23:11:00|1003.62|1000.82|1004.35|1001.55|1004.35|1001.55|1003.62|1000.82|0
1652137870000|2022-05-09 23:11:10|1004.1|1001.3|1004.1|1001.3|1004.1|1001.3|1004.1|1001.3|0
1652137890000|2022-05-09 23:11:30|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|0
1652137900000|2022-05-09 23:11:40|1004.1|1001.3|1003.74|1000.94|1004.1|1001.3|1003.74|1000.94|0
1652137910000|2022-05-09 23:11:50|1003.86|1001.06|1004.1|1001.3|1004.1|1001.3|1003.74|1000.94|0
1652137920000|2022-05-09 23:12:00|1004.35|1001.55|1004.1|1001.3|1004.35|1001.55|1004.1|1001.3|0
1652137930000|2022-05-09 23:12:10|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|0
1652137940000|2022-05-09 23:12:20|1004.35|1001.55|1004.59|1001.79|1004.59|1001.79|1004.35|1001.55|0
1652137950000|2022-05-09 23:12:30|1004.83|1002.03|1004.83|1002.03|1004.83|1002.03|1004.83|1002.03|0
1652137960000|2022-05-09 23:12:40|1004.96|1002.16|1004.96|1002.16|1005.07|1002.27|1004.96|1002.16|0
1652137970000|2022-05-09 23:12:50|1004.83|1002.03|1005.07|1002.27|1005.07|1002.27|1004.59|1001.79|0
1652137980000|2022-05-09 23:13:00|1005.2|1002.4|1005.2|1002.4|1005.2|1002.4|1005.07|1002.27|0
1652137990000|2022-05-09 23:13:10|1005.69|1002.89|1005.56|1002.76|1005.69|1002.89|1005.56|1002.76|0
1652138000000|2022-05-09 23:13:20|1005.32|1002.52|1005.07|1002.27|1005.32|1002.52|1005.07|1002.27|0
1652138020000|2022-05-09 23:13:40|1004.83|1002.03|1004.71|1001.91|1004.83|1002.03|1004.71|1001.91|0
1652138030000|2022-05-09 23:13:50|1004.83|1002.03|1005.07|1002.27|1005.07|1002.27|1004.83|1002.03|0
1652138040000|2022-05-09 23:14:00|1004.83|1002.03|1005.32|1002.52|1005.32|1002.52|1004.83|1002.03|0
1652138050000|2022-05-09 23:14:10|1005.56|1002.76|1005.32|1002.52|1005.56|1002.76|1005.32|1002.52|0
1652138060000|2022-05-09 23:14:20|1005.69|1002.89|1005.8|1003|1005.8|1003|1005.69|1002.89|0
1652138070000|2022-05-09 23:14:30|1006.04|1003.24|1006.17|1003.37|1006.17|1003.37|1006.04|1003.24|0
1652138080000|2022-05-09 23:14:40|1006.29|1003.49|1006.29|1003.49|1006.29|1003.49|1006.17|1003.37|0
1652138090000|2022-05-09 23:14:50|1006.53|1003.73|1006.66|1003.86|1006.66|1003.86|1006.53|1003.73|0
1652138100000|2022-05-09 23:15:00|1006.53|1003.73|1006.04|1003.24|1006.53|1003.73|1006.04|1003.24|0
1652138110000|2022-05-09 23:15:10|1006.17|1003.37|1006.53|1003.73|1006.53|1003.73|1006.17|1003.37|0
1652138120000|2022-05-09 23:15:20|1006.41|1003.61|1006.53|1003.73|1006.53|1003.73|1006.41|1003.61|0
1652138130000|2022-05-09 23:15:30|1006.41|1003.61|1006.53|1003.73|1006.53|1003.73|1006.41|1003.61|0
1652138140000|2022-05-09 23:15:40|1006.77|1003.97|1006.77|1003.97|1006.77|1003.97|1006.77|1003.97|0
1652138150000|2022-05-09 23:15:50|1006.9|1004.1|1007.01|1004.21|1007.01|1004.21|1006.77|1003.97|0
1652138160000|2022-05-09 23:16:00|1006.77|1003.97|1006.77|1003.97|1006.77|1003.97|1006.77|1003.97|0
1652138170000|2022-05-09 23:16:10|1007.26|1004.46|1008.47|1005.67|1008.47|1005.67|1007.26|1004.46|0
1652138190000|2022-05-09 23:16:30|1008.71|1005.91|1008.47|1005.67|1008.71|1005.91|1008.47|1005.67|0
1652138210000|2022-05-09 23:16:50|1008.23|1005.43|1007.74|1004.94|1008.23|1005.43|1007.74|1004.94|0
1652138220000|2022-05-09 23:17:00|1007.99|1005.19|1007.99|1005.19|1007.99|1005.19|1007.74|1004.94|0
1652138240000|2022-05-09 23:17:20|1007.74|1004.94|1007.63|1004.83|1007.74|1004.94|1007.63|1004.83|0
1652138250000|2022-05-09 23:17:30|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|0
1652138260000|2022-05-09 23:17:40|1007.26|1004.46|1007.01|1004.21|1007.26|1004.46|1007.01|1004.21|0
1652138270000|2022-05-09 23:17:50|1007.26|1004.46|1007.38|1004.58|1007.38|1004.58|1007.26|1004.46|0
1652138280000|2022-05-09 23:18:00|1007.26|1004.46|1007.14|1004.34|1007.26|1004.46|1007.14|1004.34|0
1652138290000|2022-05-09 23:18:10|1007.01|1004.21|1006.77|1003.97|1007.01|1004.21|1006.77|1003.97|0
1652138300000|2022-05-09 23:18:20|1007.01|1004.21|1007.5|1004.7|1007.5|1004.7|1007.01|1004.21|0
1652138310000|2022-05-09 23:18:30|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|0
1652138320000|2022-05-09 23:18:40|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|0
1652138330000|2022-05-09 23:18:50|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|0
1652138340000|2022-05-09 23:19:00|1007.26|1004.46|1007.14|1004.34|1007.26|1004.46|1007.14|1004.34|0
1652138350000|2022-05-09 23:19:10|1007.26|1004.46|1007.01|1004.21|1007.26|1004.46|1007.01|1004.21|0
1652138360000|2022-05-09 23:19:20|1006.9|1004.1|1006.66|1003.86|1006.9|1004.1|1006.66|1003.86|0
1652138370000|2022-05-09 23:19:30|1006.77|1003.97|1006.53|1003.73|1006.77|1003.97|1006.53|1003.73|0
1652138380000|2022-05-09 23:19:40|1006.77|1003.97|1006.77|1003.97|1006.77|1003.97|1006.77|1003.97|0
1652138390000|2022-05-09 23:19:50|1006.66|1003.86|1006.66|1003.86|1006.66|1003.86|1006.66|1003.86|0
1652138400000|2022-05-09 23:20:00|1006.53|1003.73|1006.04|1003.24|1006.53|1003.73|1006.04|1003.24|0
1652138410000|2022-05-09 23:20:10|1005.8|1003|1005.8|1003|1005.8|1003|1005.8|1003|0
1652138420000|2022-05-09 23:20:20|1005.68|1002.88|1005.68|1002.88|1005.68|1002.88|1005.68|1002.88|0
1652138430000|2022-05-09 23:20:30|1005.56|1002.76|1005.56|1002.76|1005.56|1002.76|1005.44|1002.64|0
1652138440000|2022-05-09 23:20:40|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|0
1652138450000|2022-05-09 23:20:50|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|0
1652138460000|2022-05-09 23:21:00|1005.2|1002.4|1005.2|1002.4|1005.2|1002.4|1005.07|1002.27|0
1652138470000|2022-05-09 23:21:10|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|0
1652138480000|2022-05-09 23:21:20|1005.56|1002.76|1006.29|1003.49|1006.29|1003.49|1005.56|1002.76|0
1652138500000|2022-05-09 23:21:40|1006.04|1003.24|1005.56|1002.76|1006.04|1003.24|1005.56|1002.76|0
1652138510000|2022-05-09 23:21:50|1005.8|1003|1005.8|1003|1005.8|1003|1005.68|1002.88|0
1652138530000|2022-05-09 23:22:10|1006.17|1003.37|1006.17|1003.37|1006.17|1003.37|1006.17|1003.37|0
1652138540000|2022-05-09 23:22:20|1006.41|1003.61|1006.77|1003.97|1006.9|1004.1|1006.41|1003.61|0
1652138560000|2022-05-09 23:22:40|1007.01|1004.21|1006.77|1003.97|1007.14|1004.34|1006.77|1003.97|0
1652138570000|2022-05-09 23:22:50|1007.26|1004.46|1007.14|1004.34|1007.26|1004.46|1007.14|1004.34|0
1652138580000|2022-05-09 23:23:00|1007.01|1004.21|1007.5|1004.7|1007.5|1004.7|1007.01|1004.21|0
1652138590000|2022-05-09 23:23:10|1007.98|1005.18|1008.23|1005.43|1008.23|1005.43|1007.98|1005.18|0
1652138600000|2022-05-09 23:23:20|1007.98|1005.18|1008.47|1005.67|1008.47|1005.67|1007.98|1005.18|0
1652138610000|2022-05-09 23:23:30|1008.71|1005.91|1008.96|1006.16|1008.96|1006.16|1008.47|1005.67|0
1652138620000|2022-05-09 23:23:40|1008.84|1006.04|1008.47|1005.67|1008.84|1006.04|1008.47|1005.67|0
1652138630000|2022-05-09 23:23:50|1008.23|1005.43|1008.23|1005.43|1008.23|1005.43|1008.23|1005.43|0
1652138640000|2022-05-09 23:24:00|1007.98|1005.18|1008.47|1005.67|1008.47|1005.67|1007.98|1005.18|0
1652138650000|2022-05-09 23:24:10|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|0
1652138660000|2022-05-09 23:24:20|1008.47|1005.67|1008.47|1005.67|1008.71|1005.91|1008.47|1005.67|0
1652138680000|2022-05-09 23:24:40|1008.23|1005.43|1008.71|1005.91|1008.71|1005.91|1008.23|1005.43|0
1652138690000|2022-05-09 23:24:50|1008.47|1005.67|1008.23|1005.43|1008.47|1005.67|1008.23|1005.43|0
1652138700000|2022-05-09 23:25:00|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|0
1652138730000|2022-05-09 23:25:30|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|0
1652138740000|2022-05-09 23:25:40|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|0
1652138750000|2022-05-09 23:25:50|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|0
1652138760000|2022-05-09 23:26:00|1008.71|1005.91|1008.47|1005.67|1008.71|1005.91|1008.47|1005.67|0
1652138770000|2022-05-09 23:26:10|1008.71|1005.91|1008.96|1006.16|1008.96|1006.16|1008.71|1005.91|0
1652138780000|2022-05-09 23:26:20|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|0
1652138790000|2022-05-09 23:26:30|1008.6|1005.8|1008.6|1005.8|1008.6|1005.8|1008.6|1005.8|0
1652138800000|2022-05-09 23:26:40|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|0
1652138830000|2022-05-09 23:27:10|1009.08|1006.28|1009.2|1006.4|1009.2|1006.4|1009.08|1006.28|0
1652138840000|2022-05-09 23:27:20|1009.44|1006.64|1009.68|1006.88|1009.68|1006.88|1009.44|1006.64|0
1652138850000|2022-05-09 23:27:30|1009.93|1007.13|1009.93|1007.13|1009.93|1007.13|1009.93|1007.13|0
1652138860000|2022-05-09 23:27:40|1010.65|1007.85|1009.44|1006.64|1010.65|1007.85|1009.44|1006.64|0
1652138880000|2022-05-09 23:28:00|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|0
1652138890000|2022-05-09 23:28:10|1010.05|1007.25|1009.93|1007.13|1010.05|1007.25|1009.93|1007.13|0
1652138900000|2022-05-09 23:28:20|1009.68|1006.88|1009.57|1006.77|1009.68|1006.88|1009.57|1006.77|0
1652138910000|2022-05-09 23:28:30|1009.44|1006.64|1009.44|1006.64|1009.44|1006.64|1009.44|1006.64|0
1652138920000|2022-05-09 23:28:40|1009.32|1006.52|1009.57|1006.77|1009.57|1006.77|1009.2|1006.4|0
1652138930000|2022-05-09 23:28:50|1009.44|1006.64|1009.44|1006.64|1009.44|1006.64|1009.44|1006.64|0
1652138940000|2022-05-09 23:29:00|1009.2|1006.4|1008.96|1006.16|1009.2|1006.4|1008.96|1006.16|0
1652138970000|2022-05-09 23:29:30|1008.84|1006.04|1008.47|1005.67|1008.84|1006.04|1008.47|1005.67|0
1652138980000|2022-05-09 23:29:40|1008.71|1005.91|1008.71|1005.91|1008.84|1006.04|1008.71|1005.91|0
1652138990000|2022-05-09 23:29:50|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|0
1652139000000|2022-05-09 23:30:00|1008.71|1005.91|1008.23|1005.43|1008.71|1005.91|1008.23|1005.43|0
1652139010000|2022-05-09 23:30:10|1008.47|1005.67|1008.96|1006.16|1008.96|1006.16|1008.47|1005.67|0
1652139020000|2022-05-09 23:30:20|1009.2|1006.4|1008.96|1006.16|1009.2|1006.4|1008.96|1006.16|0
1652139030000|2022-05-09 23:30:30|1009.08|1006.28|1008.6|1005.8|1009.08|1006.28|1008.6|1005.8|0
1652139040000|2022-05-09 23:30:40|1008.47|1005.67|1008.23|1005.43|1008.47|1005.67|1008.23|1005.43|0
1652139050000|2022-05-09 23:30:50|1008.35|1005.55|1008.23|1005.43|1008.35|1005.55|1008.23|1005.43|0
1652139060000|2022-05-09 23:31:00|1007.98|1005.18|1007.87|1005.07|1007.98|1005.18|1007.87|1005.07|0
1652139070000|2022-05-09 23:31:10|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|0
1652139090000|2022-05-09 23:31:30|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|0
1652139100000|2022-05-09 23:31:40|1007.98|1005.18|1007.87|1005.07|1007.98|1005.18|1007.87|1005.07|0
1652139110000|2022-05-09 23:31:50|1007.98|1005.18|1008.6|1005.8|1008.6|1005.8|1007.98|1005.18|0
1652139120000|2022-05-09 23:32:00|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|1008.71|1005.91|0
1652139130000|2022-05-09 23:32:10|1008.47|1005.67|1007.98|1005.18|1008.6|1005.8|1007.98|1005.18|0
1652139140000|2022-05-09 23:32:20|1008.11|1005.31|1008.47|1005.67|1008.47|1005.67|1008.11|1005.31|0
1652139150000|2022-05-09 23:32:30|1008.23|1005.43|1007.98|1005.18|1008.23|1005.43|1007.98|1005.18|0
1652139160000|2022-05-09 23:32:40|1007.87|1005.07|1008.23|1005.43|1008.23|1005.43|1007.87|1005.07|0
1652139170000|2022-05-09 23:32:50|1008.11|1005.31|1008.23|1005.43|1008.23|1005.43|1008.11|1005.31|0
1652139180000|2022-05-09 23:33:00|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|0
1652139210000|2022-05-09 23:33:30|1008.95|1006.15|1009.08|1006.28|1009.2|1006.4|1008.95|1006.15|0
1652139220000|2022-05-09 23:33:40|1008.95|1006.15|1008.71|1005.91|1008.95|1006.15|1008.71|1005.91|0
1652139230000|2022-05-09 23:33:50|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|0
1652139240000|2022-05-09 23:34:00|1008.35|1005.55|1007.74|1004.94|1008.35|1005.55|1007.74|1004.94|0
1652139250000|2022-05-09 23:34:10|1007.98|1005.18|1007.98|1005.18|1008.11|1005.31|1007.98|1005.18|0
1652139260000|2022-05-09 23:34:20|1007.74|1004.94|1007.62|1004.82|1007.74|1004.94|1007.62|1004.82|0
1652139270000|2022-05-09 23:34:30|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|1007.38|1004.58|0
1652139280000|2022-05-09 23:34:40|1007.26|1004.46|1007.26|1004.46|1007.26|1004.46|1007.26|1004.46|0
1652139290000|2022-05-09 23:34:50|1007.14|1004.34|1007.01|1004.21|1007.14|1004.34|1007.01|1004.21|0
1652139310000|2022-05-09 23:35:10|1006.9|1004.1|1006.9|1004.1|1007.01|1004.21|1006.9|1004.1|0
1652139320000|2022-05-09 23:35:20|1007.01|1004.21|1007.01|1004.21|1007.01|1004.21|1007.01|1004.21|0
1652139330000|2022-05-09 23:35:30|1006.77|1003.97|1006.53|1003.73|1006.77|1003.97|1006.53|1003.73|0
1652139340000|2022-05-09 23:35:40|1006.41|1003.61|1006.41|1003.61|1006.53|1003.73|1006.41|1003.61|0
1652139350000|2022-05-09 23:35:50|1006.77|1003.97|1006.77|1003.97|1006.77|1003.97|1006.65|1003.85|0
1652139360000|2022-05-09 23:36:00|1007.26|1004.46|1007.26|1004.46|1007.26|1004.46|1007.26|1004.46|0
1652139370000|2022-05-09 23:36:10|1007.01|1004.21|1007.26|1004.46|1007.26|1004.46|1007.01|1004.21|0
1652139390000|2022-05-09 23:36:30|1007.62|1004.82|1007.5|1004.7|1007.62|1004.82|1007.5|1004.7|0
1652139420000|2022-05-09 23:37:00|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|0
1652139430000|2022-05-09 23:37:10|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|0
1652139450000|2022-05-09 23:37:30|1008.35|1005.55|1008.35|1005.55|1008.35|1005.55|1008.23|1005.43|0
1652139460000|2022-05-09 23:37:40|1008.23|1005.43|1007.74|1004.94|1008.23|1005.43|1007.74|1004.94|0
1652139470000|2022-05-09 23:37:50|1007.87|1005.07|1008.11|1005.31|1008.11|1005.31|1007.74|1004.94|0
1652139480000|2022-05-09 23:38:00|1008.23|1005.43|1008.23|1005.43|1008.23|1005.43|1008.23|1005.43|0
1652139490000|2022-05-09 23:38:10|1008.47|1005.67|1008.71|1005.91|1008.71|1005.91|1008.47|1005.67|0
1652139500000|2022-05-09 23:38:20|1008.47|1005.67|1008.11|1005.31|1008.47|1005.67|1008.11|1005.31|0
1652139510000|2022-05-09 23:38:30|1007.98|1005.18|1008.23|1005.43|1008.23|1005.43|1007.98|1005.18|0
1652139520000|2022-05-09 23:38:40|1008.11|1005.31|1007.74|1004.94|1008.11|1005.31|1007.74|1004.94|0
1652139540000|2022-05-09 23:39:00|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|1007.87|1005.07|0
1652139550000|2022-05-09 23:39:10|1007.87|1005.07|1007.74|1004.94|1007.87|1005.07|1007.74|1004.94|0
1652139560000|2022-05-09 23:39:20|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|1007.5|1004.7|0
1652139570000|2022-05-09 23:39:30|1007.26|1004.46|1007.01|1004.21|1007.26|1004.46|1007.01|1004.21|0
1652139580000|2022-05-09 23:39:40|1006.77|1003.97|1006.9|1004.1|1006.9|1004.1|1006.65|1003.85|0
1652139600000|2022-05-09 23:40:00|1006.65|1003.85|1006.53|1003.73|1006.65|1003.85|1006.53|1003.73|0
1652139610000|2022-05-09 23:40:10|1006.41|1003.61|1006.53|1003.73|1006.53|1003.73|1006.41|1003.61|0
1652139620000|2022-05-09 23:40:20|1006.41|1003.61|1006.53|1003.73|1006.53|1003.73|1006.41|1003.61|0
1652139630000|2022-05-09 23:40:30|1006.65|1003.85|1006.77|1003.97|1006.77|1003.97|1006.65|1003.85|0
1652139650000|2022-05-09 23:40:50|1006.53|1003.73|1007.01|1004.21|1007.01|1004.21|1006.53|1003.73|0
1652139670000|2022-05-09 23:41:10|1007.26|1004.46|1006.53|1003.73|1007.26|1004.46|1006.53|1003.73|0
1652139680000|2022-05-09 23:41:20|1006.28|1003.48|1005.8|1003|1006.28|1003.48|1005.8|1003|0
1652139690000|2022-05-09 23:41:30|1005.68|1002.88|1005.56|1002.76|1005.68|1002.88|1005.56|1002.76|0
1652139710000|2022-05-09 23:41:50|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|0
1652139720000|2022-05-09 23:42:00|1005.2|1002.4|1004.96|1002.16|1005.2|1002.4|1004.96|1002.16|0
1652139730000|2022-05-09 23:42:10|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|0
1652139750000|2022-05-09 23:42:30|1005.31|1002.51|1005.07|1002.27|1005.31|1002.51|1005.07|1002.27|0
1652139760000|2022-05-09 23:42:40|1004.83|1002.03|1005.31|1002.51|1005.31|1002.51|1004.83|1002.03|0
1652139770000|2022-05-09 23:42:50|1005.56|1002.76|1005.56|1002.76|1005.56|1002.76|1005.56|1002.76|0
1652139780000|2022-05-09 23:43:00|1005.44|1002.64|1005.56|1002.76|1005.56|1002.76|1005.44|1002.64|0
1652139790000|2022-05-09 23:43:10|1005.2|1002.4|1005.07|1002.27|1005.2|1002.4|1005.07|1002.27|0
1652139800000|2022-05-09 23:43:20|1004.96|1002.16|1004.96|1002.16|1005.07|1002.27|1004.96|1002.16|0
1652139810000|2022-05-09 23:43:30|1004.83|1002.03|1004.83|1002.03|1004.83|1002.03|1004.83|1002.03|0
1652139820000|2022-05-09 23:43:40|1004.59|1001.79|1004.59|1001.79|1004.59|1001.79|1004.59|1001.79|0
1652139840000|2022-05-09 23:44:00|1004.34|1001.54|1004.1|1001.3|1004.34|1001.54|1003.86|1001.06|0
1652139850000|2022-05-09 23:44:10|1003.86|1001.06|1004.34|1001.54|1004.34|1001.54|1003.86|1001.06|0
1652139860000|2022-05-09 23:44:20|1004.47|1001.67|1004.59|1001.79|1004.59|1001.79|1004.47|1001.67|0
1652139880000|2022-05-09 23:44:40|1004.83|1002.03|1005.07|1002.27|1005.07|1002.27|1004.83|1002.03|0
1652139890000|2022-05-09 23:44:50|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|0
1652139900000|2022-05-09 23:45:00|1005.07|1002.27|1006.77|1003.97|1006.77|1003.97|1005.07|1002.27|0
1652139910000|2022-05-09 23:45:10|1006.65|1003.85|1005.93|1003.13|1006.65|1003.85|1005.93|1003.13|0
1652139920000|2022-05-09 23:45:20|1005.8|1003|1005.68|1002.88|1005.8|1003|1005.68|1002.88|0
1652139930000|2022-05-09 23:45:30|1005.56|1002.76|1005.31|1002.51|1005.56|1002.76|1005.31|1002.51|0
1652139940000|2022-05-09 23:45:40|1005.2|1002.4|1005.44|1002.64|1005.44|1002.64|1005.2|1002.4|0
1652139950000|2022-05-09 23:45:50|1005.56|1002.76|1005.2|1002.4|1005.56|1002.76|1005.2|1002.4|0
1652139960000|2022-05-09 23:46:00|1004.59|1001.79|1003.86|1001.06|1004.59|1001.79|1003.86|1001.06|0
1652139970000|2022-05-09 23:46:10|1003.74|1000.94|1003.62|1000.82|1003.74|1000.94|1003.62|1000.82|0
1652139980000|2022-05-09 23:46:20|1004.1|1001.3|1004.34|1001.54|1004.34|1001.54|1004.1|1001.3|0
1652139990000|2022-05-09 23:46:30|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|1004.23|1001.43|0
1652140000000|2022-05-09 23:46:40|1004.34|1001.54|1004.59|1001.79|1004.59|1001.79|1004.34|1001.54|0
1652140020000|2022-05-09 23:47:00|1004.34|1001.54|1004.47|1001.67|1004.47|1001.67|1004.34|1001.54|0
1652140030000|2022-05-09 23:47:10|1004.34|1001.54|1004.47|1001.67|1004.47|1001.67|1004.34|1001.54|0
1652140040000|2022-05-09 23:47:20|1004.34|1001.54|1004.83|1002.03|1004.83|1002.03|1004.34|1001.54|0
1652140050000|2022-05-09 23:47:30|1005.07|1002.27|1004.83|1002.03|1005.07|1002.27|1004.83|1002.03|0
1652140060000|2022-05-09 23:47:40|1005.07|1002.27|1005.31|1002.51|1005.31|1002.51|1005.07|1002.27|0
1652140070000|2022-05-09 23:47:50|1005.68|1002.88|1006.04|1003.24|1006.04|1003.24|1005.68|1002.88|0
1652140080000|2022-05-09 23:48:00|1006.28|1003.48|1006.28|1003.48|1006.53|1003.73|1006.28|1003.48|0
1652140090000|2022-05-09 23:48:10|1006.53|1003.73|1005.56|1002.76|1006.53|1003.73|1005.56|1002.76|0
1652140100000|2022-05-09 23:48:20|1005.07|1002.27|1004.95|1002.15|1005.07|1002.27|1004.83|1002.03|0
1652140110000|2022-05-09 23:48:30|1005.07|1002.27|1005.56|1002.76|1005.56|1002.76|1005.07|1002.27|0
1652140120000|2022-05-09 23:48:40|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|0
1652140130000|2022-05-09 23:48:50|1005.07|1002.27|1005.56|1002.76|1005.56|1002.76|1005.07|1002.27|0
1652140140000|2022-05-09 23:49:00|1005.8|1003|1005.8|1003|1005.93|1003.13|1005.68|1002.88|0
1652140150000|2022-05-09 23:49:10|1005.56|1002.76|1005.56|1002.76|1005.56|1002.76|1005.56|1002.76|0
1652140160000|2022-05-09 23:49:20|1005.2|1002.4|1005.31|1002.51|1005.31|1002.51|1005.2|1002.4|0
1652140170000|2022-05-09 23:49:30|1005.56|1002.76|1005.31|1002.51|1005.56|1002.76|1005.31|1002.51|0
1652140180000|2022-05-09 23:49:40|1005.56|1002.76|1006.28|1003.48|1006.28|1003.48|1005.56|1002.76|0
1652140190000|2022-05-09 23:49:50|1006.41|1003.61|1007.01|1004.21|1007.01|1004.21|1006.41|1003.61|0
1652140200000|2022-05-09 23:50:00|1007.25|1004.45|1007.01|1004.21|1007.25|1004.45|1007.01|1004.21|0
1652140210000|2022-05-09 23:50:10|1007.25|1004.45|1007.01|1004.21|1007.25|1004.45|1006.9|1004.1|0
1652140220000|2022-05-09 23:50:20|1006.77|1003.97|1006.04|1003.24|1006.77|1003.97|1006.04|1003.24|0
1652140230000|2022-05-09 23:50:30|1005.56|1002.76|1005.31|1002.51|1005.56|1002.76|1005.31|1002.51|0
1652140240000|2022-05-09 23:50:40|1005.44|1002.64|1005.31|1002.51|1005.56|1002.76|1005.31|1002.51|0
1652140250000|2022-05-09 23:50:50|1005.68|1002.88|1005.44|1002.64|1005.68|1002.88|1005.44|1002.64|0
1652140260000|2022-05-09 23:51:00|1005.31|1002.51|1004.83|1002.03|1005.31|1002.51|1004.83|1002.03|0
1652140270000|2022-05-09 23:51:10|1004.59|1001.79|1004.83|1002.03|1004.83|1002.03|1004.34|1001.54|0
1652140280000|2022-05-09 23:51:20|1004.71|1001.91|1004.59|1001.79|1005.07|1002.27|1004.59|1001.79|0
1652140290000|2022-05-09 23:51:30|1004.34|1001.54|1004.59|1001.79|1004.59|1001.79|1004.23|1001.43|0
1652140300000|2022-05-09 23:51:40|1005.07|1002.27|1005.31|1002.51|1005.31|1002.51|1005.07|1002.27|0
1652140310000|2022-05-09 23:51:50|1005.2|1002.4|1005.2|1002.4|1005.2|1002.4|1005.2|1002.4|0
1652140320000|2022-05-09 23:52:00|1005.44|1002.64|1005.56|1002.76|1005.8|1003|1005.44|1002.64|0
1652140330000|2022-05-09 23:52:10|1005.31|1002.51|1005.44|1002.64|1005.44|1002.64|1005.2|1002.4|0
1652140340000|2022-05-09 23:52:20|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|1005.07|1002.27|0
1652140350000|2022-05-09 23:52:30|1005.44|1002.64|1005.31|1002.51|1005.44|1002.64|1005.31|1002.51|0
1652140360000|2022-05-09 23:52:40|1005.07|1002.27|1005.07|1002.27|1005.2|1002.4|1005.07|1002.27|0
1652140370000|2022-05-09 23:52:50|1004.95|1002.15|1004.59|1001.79|1004.95|1002.15|1004.59|1001.79|0
1652140380000|2022-05-09 23:53:00|1004.71|1001.91|1005.07|1002.27|1005.07|1002.27|1004.71|1001.91|0
1652140390000|2022-05-09 23:53:10|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|0
1652140410000|2022-05-09 23:53:30|1005.56|1002.76|1005.2|1002.4|1005.56|1002.76|1005.2|1002.4|0
1652140420000|2022-05-09 23:53:40|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|1005.31|1002.51|0
1652140430000|2022-05-09 23:53:50|1005.44|1002.64|1005.31|1002.51|1005.44|1002.64|1005.31|1002.51|0
1652140440000|2022-05-09 23:54:00|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|0
1652140450000|2022-05-09 23:54:10|1004.95|1002.15|1004.71|1001.91|1004.95|1002.15|1004.71|1001.91|0
1652140460000|2022-05-09 23:54:20|1004.83|1002.03|1004.95|1002.15|1004.95|1002.15|1004.83|1002.03|0
1652140470000|2022-05-09 23:54:30|1004.83|1002.03|1004.83|1002.03|1004.83|1002.03|1004.83|1002.03|0
1652140480000|2022-05-09 23:54:40|1004.95|1002.15|1004.95|1002.15|1004.95|1002.15|1004.95|1002.15|0
1652140490000|2022-05-09 23:54:50|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|0
1652140500000|2022-05-09 23:55:00|1005.31|1002.51|1004.83|1002.03|1005.31|1002.51|1004.83|1002.03|0
1652140510000|2022-05-09 23:55:10|1004.59|1001.79|1004.59|1001.79|1004.59|1001.79|1004.59|1001.79|0
1652140520000|2022-05-09 23:55:20|1004.83|1002.03|1004.34|1001.54|1004.83|1002.03|1004.34|1001.54|0
1652140530000|2022-05-09 23:55:30|1004.47|1001.67|1004.47|1001.67|1004.47|1001.67|1004.34|1001.54|0
1652140540000|2022-05-09 23:55:40|1004.34|1001.54|1004.47|1001.67|1004.47|1001.67|1004.34|1001.54|0
1652140550000|2022-05-09 23:55:50|1004.34|1001.54|1003.86|1001.06|1004.34|1001.54|1003.86|1001.06|0
1652140560000|2022-05-09 23:56:00|1004.1|1001.3|1003.86|1001.06|1004.1|1001.3|1003.86|1001.06|0
1652140580000|2022-05-09 23:56:20|1003.98|1001.18|1003.98|1001.18|1003.98|1001.18|1003.98|1001.18|0
1652140590000|2022-05-09 23:56:30|1003.86|1001.06|1002.64|999.84|1003.86|1001.06|1002.4|999.6|0
1652140600000|2022-05-09 23:56:40|1002.53|999.73|1002.4|999.6|1002.53|999.73|1002.16|999.36|0
1652140610000|2022-05-09 23:56:50|1002.53|999.73|1002.4|999.6|1002.53|999.73|1002.4|999.6|0
1652140620000|2022-05-09 23:57:00|1002.64|999.84|1002.16|999.36|1002.64|999.84|1002.16|999.36|0
1652140630000|2022-05-09 23:57:10|1001.92|999.12|1001.92|999.12|1002.04|999.24|1001.92|999.12|0
1652140640000|2022-05-09 23:57:20|1002.04|999.24|1002.04|999.24|1002.16|999.36|1002.04|999.24|0
1652140650000|2022-05-09 23:57:30|1001.92|999.12|1002.04|999.24|1002.16|999.36|1001.92|999.12|0
1652140660000|2022-05-09 23:57:40|1002.4|999.6|1002.4|999.6|1002.4|999.6|1002.4|999.6|0
1652140670000|2022-05-09 23:57:50|1002.53|999.73|1002.77|999.97|1002.77|999.97|1002.53|999.73|0
1652140680000|2022-05-09 23:58:00|1002.64|999.84|1002.64|999.84|1002.89|1000.09|1002.64|999.84|0
1652140690000|2022-05-09 23:58:10|1002.77|999.97|1003.13|1000.33|1003.13|1000.33|1002.77|999.97|0
1652140700000|2022-05-09 23:58:20|1003.26|1000.46|1003.5|1000.7|1003.5|1000.7|1003.26|1000.46|0
1652140710000|2022-05-09 23:58:30|1003.13|1000.33|1003.37|1000.57|1003.37|1000.57|1002.89|1000.09|0
1652140720000|2022-05-09 23:58:40|1003.5|1000.7|1003.37|1000.57|1003.5|1000.7|1003.37|1000.57|0
1652140740000|2022-05-09 23:59:00|1003.13|1000.33|1003.37|1000.57|1003.37|1000.57|1003.13|1000.33|0
1652140760000|2022-05-09 23:59:20|1003.13|1000.33|1002.77|999.97|1003.13|1000.33|1002.77|999.97|0
1652140770000|2022-05-09 23:59:30|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|1002.89|1000.09|0
1652140790000|2022-05-09 23:59:50|1002.77|999.97|1003.13|1000.33|1003.13|1000.33|1002.77|999.97|0
1652140800000|2022-05-10 00:00:00|1003.01|1000.21|1002.64|999.84|1003.01|1000.21|1002.64|999.84|0
1652140810000|2022-05-10 00:00:10|1002.4|999.6|1002.64|999.84|1002.64|999.84|1002.4|999.6|0
1652140820000|2022-05-10 00:00:20|1002.89|1000.09|1003.37|1000.57|1003.61|1000.81|1002.89|1000.09|0
1652140830000|2022-05-10 00:00:30|1003.86|1001.06|1003.86|1001.06|1003.86|1001.06|1003.86|1001.06|0
1652140840000|2022-05-10 00:00:40|1003.61|1000.81|1003.13|1000.33|1003.61|1000.81|1003.01|1000.21|0
1652140850000|2022-05-10 00:00:50|1003.26|1000.46|1003.61|1000.81|1003.61|1000.81|1003.26|1000.46|0
1652140860000|2022-05-10 00:01:00|1003.74|1000.94|1004.83|1002.03|1004.83|1002.03|1003.74|1000.94|0
1652140870000|2022-05-10 00:01:10|1004.58|1001.78|1004.58|1001.78|1004.58|1001.78|1004.34|1001.54|0
1652140880000|2022-05-10 00:01:20|1004.1|1001.3|1004.34|1001.54|1004.34|1001.54|1004.1|1001.3|0
1652140890000|2022-05-10 00:01:30|1004.1|1001.3|1004.83|1002.03|1004.83|1002.03|1004.1|1001.3|0
1652140900000|2022-05-10 00:01:40|1004.71|1001.91|1005.8|1003|1006.04|1003.24|1004.71|1001.91|0
1652140910000|2022-05-10 00:01:50|1005.92|1003.12|1006.04|1003.24|1006.04|1003.24|1005.92|1003.12|0
1652140920000|2022-05-10 00:02:00|1006.28|1003.48|1006.89|1004.09|1006.89|1004.09|1006.28|1003.48|0
1652140930000|2022-05-10 00:02:10|1007.01|1004.21|1007.62|1004.82|1007.62|1004.82|1007.01|1004.21|0
1652140940000|2022-05-10 00:02:20|1007.01|1004.21|1007.5|1004.7|1007.5|1004.7|1007.01|1004.21|0
1652140950000|2022-05-10 00:02:30|1007.62|1004.82|1007.14|1004.34|1007.62|1004.82|1007.14|1004.34|0
1652140960000|2022-05-10 00:02:40|1007.25|1004.45|1007.74|1004.94|1007.74|1004.94|1007.25|1004.45|0
1652140970000|2022-05-10 00:02:50|1007.87|1005.07|1007.98|1005.18|1008.47|1005.67|1007.87|1005.07|0
1652140980000|2022-05-10 00:03:00|1008.22|1005.42|1007.62|1004.82|1008.22|1005.42|1007.62|1004.82|0
1652140990000|2022-05-10 00:03:10|1007.74|1004.94|1007.5|1004.7|1007.74|1004.94|1007.25|1004.45|0
1652141000000|2022-05-10 00:03:20|1007.74|1004.94|1008.47|1005.67|1008.47|1005.67|1007.74|1004.94|0
1652141010000|2022-05-10 00:03:30|1008.22|1005.42|1008.84|1006.04|1008.84|1006.04|1008.22|1005.42|0
1652141020000|2022-05-10 00:03:40|1008.95|1006.15|1008.47|1005.67|1008.95|1006.15|1008.47|1005.67|0
1652141030000|2022-05-10 00:03:50|1007.98|1005.18|1008.22|1005.42|1008.22|1005.42|1007.74|1004.94|0
1652141040000|2022-05-10 00:04:00|1007.98|1005.18|1008.22|1005.42|1008.35|1005.55|1007.98|1005.18|0
1652141050000|2022-05-10 00:04:10|1008.11|1005.31|1008.95|1006.15|1008.95|1006.15|1008.11|1005.31|0
1652141060000|2022-05-10 00:04:20|1009.2|1006.4|1008.95|1006.15|1009.44|1006.64|1008.95|1006.15|0
1652141070000|2022-05-10 00:04:30|1008.71|1005.91|1008.95|1006.15|1008.95|1006.15|1008.47|1005.67|0
1652141080000|2022-05-10 00:04:40|1009.32|1006.52|1009.44|1006.64|1009.44|1006.64|1009.32|1006.52|0
1652141090000|2022-05-10 00:04:50|1009.2|1006.4|1009.2|1006.4|1009.2|1006.4|1008.95|1006.15|0
1652141100000|2022-05-10 00:05:00|1009.08|1006.28|1008.95|1006.15|1009.08|1006.28|1008.71|1005.91|0
1652141110000|2022-05-10 00:05:10|1009.08|1006.28|1009.2|1006.4|1009.2|1006.4|1009.08|1006.28|0
1652141120000|2022-05-10 00:05:20|1009.08|1006.28|1009.2|1006.4|1009.2|1006.4|1009.08|1006.28|0
1652141130000|2022-05-10 00:05:30|1008.95|1006.15|1009.44|1006.64|1009.44|1006.64|1008.95|1006.15|0
1652141140000|2022-05-10 00:05:40|1009.68|1006.88|1009.92|1007.12|1009.92|1007.12|1009.68|1006.88|0
1652141150000|2022-05-10 00:05:50|1010.05|1007.25|1010.41|1007.61|1010.89|1008.09|1010.05|1007.25|0
1652141160000|2022-05-10 00:06:00|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|0
1652141170000|2022-05-10 00:06:10|1010.29|1007.49|1010.17|1007.37|1010.41|1007.61|1010.17|1007.37|0
1652141180000|2022-05-10 00:06:20|1010.41|1007.61|1011.38|1008.58|1011.38|1008.58|1010.41|1007.61|0
1652141190000|2022-05-10 00:06:30|1011.14|1008.34|1011.02|1008.22|1011.14|1008.34|1010.89|1008.09|0
1652141200000|2022-05-10 00:06:40|1010.89|1008.09|1010.65|1007.85|1010.89|1008.09|1010.65|1007.85|0
1652141210000|2022-05-10 00:06:50|1010.54|1007.74|1009.68|1006.88|1010.54|1007.74|1009.68|1006.88|0
1652141220000|2022-05-10 00:07:00|1009.81|1007.01|1010.65|1007.85|1010.65|1007.85|1009.81|1007.01|0
1652141230000|2022-05-10 00:07:10|1010.89|1008.09|1011.26|1008.46|1011.26|1008.46|1010.89|1008.09|0
1652141240000|2022-05-10 00:07:20|1011.14|1008.34|1011.14|1008.34|1011.26|1008.46|1011.14|1008.34|0
1652141250000|2022-05-10 00:07:30|1011.38|1008.58|1010.89|1008.09|1011.62|1008.82|1010.89|1008.09|0
1652141260000|2022-05-10 00:07:40|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|0
1652141270000|2022-05-10 00:07:50|1011.14|1008.34|1010.17|1007.37|1011.14|1008.34|1010.17|1007.37|0
1652141280000|2022-05-10 00:08:00|1009.81|1007.01|1009.81|1007.01|1010.17|1007.37|1009.81|1007.01|0
1652141290000|2022-05-10 00:08:10|1010.05|1007.25|1009.68|1006.88|1010.05|1007.25|1009.68|1006.88|0
1652141300000|2022-05-10 00:08:20|1009.56|1006.76|1009.44|1006.64|1009.56|1006.76|1009.44|1006.64|0
1652141310000|2022-05-10 00:08:30|1009.68|1006.88|1009.32|1006.52|1009.81|1007.01|1009.32|1006.52|0
1652141320000|2022-05-10 00:08:40|1009.44|1006.64|1009.44|1006.64|1009.68|1006.88|1009.44|1006.64|0
1652141330000|2022-05-10 00:08:50|1009.32|1006.52|1009.19|1006.39|1009.32|1006.52|1009.19|1006.39|0
1652141340000|2022-05-10 00:09:00|1009.32|1006.52|1009.92|1007.12|1009.92|1007.12|1009.32|1006.52|0
1652141350000|2022-05-10 00:09:10|1009.81|1007.01|1009.81|1007.01|1009.92|1007.12|1009.81|1007.01|0
1652141360000|2022-05-10 00:09:20|1009.68|1006.88|1009.32|1006.52|1009.81|1007.01|1008.95|1006.15|0
1652141370000|2022-05-10 00:09:30|1009.56|1006.76|1009.68|1006.88|1009.92|1007.12|1009.56|1006.76|0
1652141380000|2022-05-10 00:09:40|1009.81|1007.01|1011.14|1008.34|1011.14|1008.34|1009.81|1007.01|0
1652141390000|2022-05-10 00:09:50|1011.38|1008.58|1011.62|1008.82|1011.62|1008.82|1011.38|1008.58|0
1652141400000|2022-05-10 00:10:00|1011.14|1008.34|1011.62|1008.82|1011.62|1008.82|1011.14|1008.34|0
1652141410000|2022-05-10 00:10:10|1012.11|1009.31|1012.23|1009.43|1012.35|1009.55|1012.11|1009.31|0
1652141420000|2022-05-10 00:10:20|1012.72|1009.92|1013.57|1010.77|1013.57|1010.77|1012.11|1009.31|0
1652141430000|2022-05-10 00:10:30|1013.32|1010.52|1015.27|1012.47|1015.27|1012.47|1013.32|1010.52|0
1652141440000|2022-05-10 00:10:40|1015.51|1012.71|1015.88|1013.08|1015.88|1013.08|1015.02|1012.22|0
1652141450000|2022-05-10 00:10:50|1017.45|1014.65|1017.82|1015.02|1018.31|1015.51|1017.45|1014.65|0
1652141460000|2022-05-10 00:11:00|1017.7|1014.9|1017.94|1015.14|1017.94|1015.14|1017.7|1014.9|0
1652141470000|2022-05-10 00:11:10|1017.45|1014.65|1017.7|1014.9|1017.7|1014.9|1017.34|1014.54|0
1652141480000|2022-05-10 00:11:20|1017.94|1015.14|1017.45|1014.65|1018.07|1015.27|1017.45|1014.65|0
1652141490000|2022-05-10 00:11:30|1017.21|1014.41|1017.45|1014.65|1017.45|1014.65|1016.97|1014.17|0
1652141500000|2022-05-10 00:11:40|1017.58|1014.78|1017.21|1014.41|1017.58|1014.78|1017.21|1014.41|0
1652141510000|2022-05-10 00:11:50|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.21|1014.41|0
1652141520000|2022-05-10 00:12:00|1017.94|1015.14|1018.55|1015.75|1018.67|1015.87|1017.94|1015.14|0
1652141530000|2022-05-10 00:12:10|1018.67|1015.87|1018.91|1016.11|1019.04|1016.24|1018.67|1015.87|0
1652141540000|2022-05-10 00:12:20|1018.55|1015.75|1018.18|1015.38|1018.55|1015.75|1018.18|1015.38|0
1652141550000|2022-05-10 00:12:30|1017.94|1015.14|1018.55|1015.75|1018.55|1015.75|1017.94|1015.14|0
1652141560000|2022-05-10 00:12:40|1018.18|1015.38|1018.18|1015.38|1018.18|1015.38|1017.94|1015.14|0
1652141570000|2022-05-10 00:12:50|1017.82|1015.02|1017.7|1014.9|1017.94|1015.14|1017.7|1014.9|0
1652141580000|2022-05-10 00:13:00|1017.94|1015.14|1017.98|1014.62|1018.22|1015.14|1017.7|1014.62|0
1652141590000|2022-05-10 00:13:10|1017.73|1014.37|1017.98|1014.62|1018.22|1014.86|1017.73|1014.37|0
1652141600000|2022-05-10 00:13:20|1018.1|1014.74|1018.22|1014.86|1018.71|1015.35|1018.1|1014.74|0
1652141610000|2022-05-10 00:13:30|1018.35|1014.99|1018.46|1015.1|1018.71|1015.35|1018.35|1014.99|0
1652141620000|2022-05-10 00:13:40|1018.22|1014.86|1017.49|1014.13|1018.22|1014.86|1017.49|1014.13|0
1652141630000|2022-05-10 00:13:50|1018.1|1014.74|1017.73|1014.37|1018.1|1014.74|1017.73|1014.37|0
1652141640000|2022-05-10 00:14:00|1017.49|1014.13|1018.1|1014.74|1018.22|1014.86|1017.49|1014.13|0
1652141650000|2022-05-10 00:14:10|1018.22|1014.86|1018.59|1015.23|1018.59|1015.23|1017.98|1014.62|0
1652141660000|2022-05-10 00:14:20|1018.95|1015.59|1018.95|1015.59|1018.95|1015.59|1018.95|1015.59|0
1652141670000|2022-05-10 00:14:30|1019.19|1015.83|1018.95|1015.59|1019.19|1015.83|1018.95|1015.59|0
1652141680000|2022-05-10 00:14:40|1019.68|1016.32|1019.19|1015.83|1019.68|1016.32|1019.19|1015.83|0
1652141690000|2022-05-10 00:14:50|1019.43|1016.07|1022.48|1019.12|1022.48|1019.12|1019.43|1016.07|0
1652141700000|2022-05-10 00:15:00|1022.6|1019.24|1025.27|1021.91|1025.27|1021.91|1022.6|1019.24|0
1652141710000|2022-05-10 00:15:10|1025.03|1021.67|1025.03|1021.67|1025.03|1021.67|1024.54|1021.18|0
1652141720000|2022-05-10 00:15:20|1025.27|1021.91|1026.25|1022.89|1026.25|1022.89|1025.27|1021.91|0
1652141730000|2022-05-10 00:15:30|1029.65|1026.29|1030.14|1026.78|1030.38|1027.02|1029.65|1026.29|0
1652141740000|2022-05-10 00:15:40|1030.63|1027.27|1030.38|1027.02|1030.63|1027.27|1029.9|1026.54|0
1652141750000|2022-05-10 00:15:50|1030.02|1026.66|1029.41|1026.05|1030.02|1026.66|1029.41|1026.05|0
1652141760000|2022-05-10 00:16:00|1030.63|1027.27|1035.99|1032.63|1035.99|1032.63|1030.63|1027.27|0
1652141770000|2022-05-10 00:16:10|1035.74|1032.38|1034.65|1031.29|1035.74|1032.38|1034.65|1031.29|0
1652141780000|2022-05-10 00:16:20|1034.04|1030.68|1036.23|1032.87|1036.23|1032.87|1034.04|1030.68|0
1652141790000|2022-05-10 00:16:30|1035.99|1032.63|1036.47|1033.11|1036.72|1033.36|1035.99|1032.63|0
1652141800000|2022-05-10 00:16:40|1039.89|1036.53|1037.57|1034.21|1039.89|1036.53|1037.2|1033.84|0
1652141810000|2022-05-10 00:16:50|1037.97|1034.61|1034.81|1031.45|1037.97|1034.61|1034.81|1031.45|0
1652141820000|2022-05-10 00:17:00|1035.54|1032.18|1035.05|1031.69|1035.54|1032.18|1034.45|1031.09|0
1652141830000|2022-05-10 00:17:10|1035.42|1032.06|1035.3|1031.94|1035.78|1032.42|1035.18|1031.82|0
1652141840000|2022-05-10 00:17:20|1034.08|1030.72|1035.3|1031.94|1035.3|1031.94|1034.08|1030.72|0
1652141850000|2022-05-10 00:17:30|1035.54|1032.18|1035.42|1032.06|1035.67|1032.31|1035.42|1032.06|0
1652141860000|2022-05-10 00:17:40|1035.3|1031.94|1036.27|1032.91|1036.27|1032.91|1034.45|1031.09|0
1652141870000|2022-05-10 00:17:50|1037.24|1033.88|1036.76|1033.4|1037.24|1033.88|1036.51|1033.15|0
1652141880000|2022-05-10 00:18:00|1037.49|1034.13|1036.88|1033.52|1037.49|1034.13|1036.88|1033.52|0
1652141890000|2022-05-10 00:18:10|1037|1033.64|1036.27|1032.91|1037|1033.64|1036.15|1032.79|0
1652141900000|2022-05-10 00:18:20|1036.51|1033.15|1036.27|1032.91|1037|1033.64|1036.27|1032.91|0
1652141910000|2022-05-10 00:18:30|1037.24|1033.88|1037.13|1033.77|1037.24|1033.88|1037.13|1033.77|0
1652141920000|2022-05-10 00:18:40|1037|1033.64|1035.78|1032.42|1037|1033.64|1035.78|1032.42|0
1652141930000|2022-05-10 00:18:50|1034.57|1031.21|1035.54|1032.18|1035.54|1032.18|1034.57|1031.21|0
1652141940000|2022-05-10 00:19:00|1035.91|1032.55|1036.51|1033.15|1036.51|1033.15|1035.78|1032.42|0
1652141950000|2022-05-10 00:19:10|1035.91|1032.55|1035.78|1032.42|1035.91|1032.55|1035.3|1031.94|0
1652141960000|2022-05-10 00:19:20|1036.03|1032.67|1035.54|1032.18|1036.27|1032.91|1035.42|1032.06|0
1652141970000|2022-05-10 00:19:30|1035.42|1032.06|1035.3|1031.94|1035.67|1032.31|1035.3|1031.94|0
1652141980000|2022-05-10 00:19:40|1035.54|1032.18|1036.03|1032.67|1036.03|1032.67|1035.54|1032.18|0
1652141990000|2022-05-10 00:19:50|1036.15|1032.79|1036.03|1032.67|1036.15|1032.79|1036.03|1032.67|0
1652142000000|2022-05-10 00:20:00|1035.42|1032.06|1038.22|1034.86|1038.22|1034.86|1035.42|1032.06|0
1652142010000|2022-05-10 00:20:10|1038.7|1035.34|1037.97|1034.61|1038.95|1035.59|1037.97|1034.61|0
1652142020000|2022-05-10 00:20:20|1038.22|1034.86|1037.73|1034.37|1038.22|1034.86|1037.73|1034.37|0
1652142030000|2022-05-10 00:20:30|1037.49|1034.13|1038.22|1034.86|1038.22|1034.86|1037.49|1034.13|0
1652142040000|2022-05-10 00:20:40|1038.1|1034.74|1038.46|1035.1|1038.46|1035.1|1038.1|1034.74|0
1652142050000|2022-05-10 00:20:50|1038.34|1034.98|1037.73|1034.37|1038.46|1035.1|1037.73|1034.37|0
1652142060000|2022-05-10 00:21:00|1037.37|1034.01|1037|1033.64|1037.49|1034.13|1037|1033.64|0
1652142070000|2022-05-10 00:21:10|1036.51|1033.15|1036.15|1032.79|1036.51|1033.15|1036.15|1032.79|0
1652142080000|2022-05-10 00:21:20|1035.42|1032.06|1036.15|1032.79|1036.27|1032.91|1035.42|1032.06|0
1652142090000|2022-05-10 00:21:30|1035.54|1032.18|1035.3|1031.94|1035.78|1032.42|1035.3|1031.94|0
1652142100000|2022-05-10 00:21:40|1035.05|1031.69|1034.08|1030.72|1035.05|1031.69|1034.08|1030.72|0
1652142110000|2022-05-10 00:21:50|1034.21|1030.85|1034.21|1030.85|1034.32|1030.96|1034.21|1030.85|0
1652142120000|2022-05-10 00:22:00|1033.59|1030.23|1033.84|1030.48|1033.96|1030.6|1033.59|1030.23|0
1652142130000|2022-05-10 00:22:10|1034.08|1030.72|1034.57|1031.21|1034.57|1031.21|1034.08|1030.72|0
1652142140000|2022-05-10 00:22:20|1034.69|1031.33|1034.32|1030.96|1035.05|1031.69|1034.32|1030.96|0
1652142150000|2022-05-10 00:22:30|1034.08|1030.72|1034.69|1031.33|1034.69|1031.33|1034.08|1030.72|0
1652142160000|2022-05-10 00:22:40|1034.81|1031.45|1034.69|1031.33|1034.81|1031.45|1034.32|1030.96|0
1652142170000|2022-05-10 00:22:50|1034.81|1031.45|1034.32|1030.96|1034.81|1031.45|1034.32|1030.96|0
1652142180000|2022-05-10 00:23:00|1034.81|1031.45|1035.54|1032.18|1036.03|1032.67|1034.81|1031.45|0
1652142190000|2022-05-10 00:23:10|1035.05|1031.69|1034.32|1030.96|1035.05|1031.69|1034.32|1030.96|0
1652142200000|2022-05-10 00:23:20|1034.69|1031.33|1034.81|1031.45|1034.81|1031.45|1034.57|1031.21|0
1652142210000|2022-05-10 00:23:30|1034.32|1030.96|1034.32|1030.96|1034.57|1031.21|1034.32|1030.96|0
1652142220000|2022-05-10 00:23:40|1034.57|1031.21|1034.32|1030.96|1034.57|1031.21|1034.32|1030.96|0
1652142230000|2022-05-10 00:23:50|1033.84|1030.48|1033.35|1029.99|1033.84|1030.48|1033.35|1029.99|0
1652142240000|2022-05-10 00:24:00|1033.23|1029.87|1033.35|1029.99|1033.35|1029.99|1033.11|1029.75|0
1652142250000|2022-05-10 00:24:10|1033.59|1030.23|1033.35|1029.99|1033.59|1030.23|1033.35|1029.99|0
1652142260000|2022-05-10 00:24:20|1033.98|1030.34|1033.73|1030.09|1033.98|1030.34|1033.73|1030.09|0
1652142270000|2022-05-10 00:24:30|1033.86|1030.22|1034.46|1030.82|1034.46|1030.82|1033.86|1030.22|0
1652142280000|2022-05-10 00:24:40|1034.22|1030.58|1033.73|1030.09|1034.22|1030.58|1033.73|1030.09|0
1652142290000|2022-05-10 00:24:50|1033.98|1030.34|1034.46|1030.82|1034.46|1030.82|1033.98|1030.34|0
1652142300000|2022-05-10 00:25:00|1034.71|1031.07|1034.46|1030.82|1035.19|1031.55|1034.46|1030.82|0
1652142310000|2022-05-10 00:25:10|1034.22|1030.58|1034.22|1030.58|1034.35|1030.71|1033.98|1030.34|0
1652142320000|2022-05-10 00:25:20|1033.73|1030.09|1033.98|1030.34|1034.22|1030.58|1033.73|1030.09|0
1652142330000|2022-05-10 00:25:30|1034.1|1030.46|1033.86|1030.22|1034.35|1030.71|1033.86|1030.22|0
1652142340000|2022-05-10 00:25:40|1033.98|1030.34|1033.86|1030.22|1033.98|1030.34|1033.73|1030.09|0
1652142350000|2022-05-10 00:25:50|1033.62|1029.98|1033.49|1029.85|1033.62|1029.98|1033.25|1029.61|0
1652142360000|2022-05-10 00:26:00|1033.73|1030.09|1033.62|1029.98|1033.98|1030.34|1033.62|1029.98|0
1652142370000|2022-05-10 00:26:10|1033.49|1029.85|1033.25|1029.61|1033.49|1029.85|1033.25|1029.61|0
1652142380000|2022-05-10 00:26:20|1033|1029.36|1033.98|1030.34|1033.98|1030.34|1033|1029.36|0
1652142390000|2022-05-10 00:26:30|1034.1|1030.46|1034.22|1030.58|1034.22|1030.58|1033.86|1030.22|0
1652142400000|2022-05-10 00:26:40|1033.73|1030.09|1033.49|1029.85|1033.73|1030.09|1033.25|1029.61|0
1652142410000|2022-05-10 00:26:50|1033.73|1030.09|1033.98|1030.34|1033.98|1030.34|1032.76|1029.12|0
1652142420000|2022-05-10 00:27:00|1034.22|1030.58|1033.98|1030.34|1034.22|1030.58|1033.98|1030.34|0
1652142430000|2022-05-10 00:27:10|1033.73|1030.09|1033.25|1029.61|1033.73|1030.09|1033|1029.36|0
1652142440000|2022-05-10 00:27:20|1032.76|1029.12|1032.27|1028.63|1032.76|1029.12|1032.27|1028.63|0
1652142450000|2022-05-10 00:27:30|1033.73|1030.09|1033.73|1030.09|1033.73|1030.09|1033.25|1029.61|0
1652142460000|2022-05-10 00:27:40|1033.49|1029.85|1032.76|1029.12|1033.49|1029.85|1032.76|1029.12|0
1652142470000|2022-05-10 00:27:50|1032.03|1028.39|1031.54|1027.9|1032.16|1028.52|1031.54|1027.9|0
1652142480000|2022-05-10 00:28:00|1031.79|1028.15|1031.91|1028.27|1031.91|1028.27|1031.67|1028.03|0
1652142490000|2022-05-10 00:28:10|1032.16|1028.52|1033|1029.36|1033|1029.36|1032.16|1028.52|0
1652142500000|2022-05-10 00:28:20|1033.13|1029.49|1033.25|1029.61|1033.25|1029.61|1033|1029.36|0
1652142510000|2022-05-10 00:28:30|1033.49|1029.85|1032.76|1029.12|1033.49|1029.85|1032.76|1029.12|0
1652142520000|2022-05-10 00:28:40|1033|1029.36|1033|1029.36|1033|1029.36|1032.4|1028.76|0
1652142530000|2022-05-10 00:28:50|1033.37|1029.73|1033.73|1030.09|1033.73|1030.09|1033.37|1029.73|0
1652142540000|2022-05-10 00:29:00|1033.98|1030.34|1034.95|1031.31|1034.95|1031.31|1033.98|1030.34|0
1652142550000|2022-05-10 00:29:10|1035.44|1031.8|1035.56|1031.92|1035.92|1032.28|1035.19|1031.55|0
1652142560000|2022-05-10 00:29:20|1035.68|1032.04|1035.19|1031.55|1035.68|1032.04|1035.19|1031.55|0
1652142570000|2022-05-10 00:29:30|1034.46|1030.82|1033.98|1030.34|1034.46|1030.82|1033.98|1030.34|0
1652142580000|2022-05-10 00:29:40|1034.22|1030.58|1034.22|1030.58|1034.22|1030.58|1034.1|1030.46|0
1652142590000|2022-05-10 00:29:50|1034.46|1030.82|1033.98|1030.34|1034.46|1030.82|1033.86|1030.22|0
1652142600000|2022-05-10 00:30:00|1033.13|1029.49|1033|1029.36|1033.73|1030.09|1033|1029.36|0
1652142610000|2022-05-10 00:30:10|1032.89|1029.25|1032.4|1028.76|1032.89|1029.25|1031.79|1028.15|0
1652142620000|2022-05-10 00:30:20|1032.27|1028.63|1032.27|1028.63|1032.4|1028.76|1032.03|1028.39|0
1652142630000|2022-05-10 00:30:30|1032.52|1028.88|1032.52|1028.88|1032.52|1028.88|1032.52|1028.88|0
1652142640000|2022-05-10 00:30:40|1033|1029.36|1033.25|1029.61|1033.49|1029.85|1032.52|1028.88|0
1652142650000|2022-05-10 00:30:50|1033.13|1029.49|1032.76|1029.12|1033.13|1029.49|1032.76|1029.12|0
1652142660000|2022-05-10 00:31:00|1032.27|1028.63|1033.25|1029.61|1033.25|1029.61|1032.27|1028.63|0
1652142670000|2022-05-10 00:31:10|1033.37|1029.73|1033.98|1030.34|1033.98|1030.34|1033.37|1029.73|0
1652142680000|2022-05-10 00:31:20|1033.73|1030.09|1033|1029.36|1033.73|1030.09|1033|1029.36|0
1652142690000|2022-05-10 00:31:30|1032.52|1028.88|1032.03|1028.39|1032.52|1028.88|1032.03|1028.39|0
1652142700000|2022-05-10 00:31:40|1032.27|1028.63|1031.3|1027.66|1032.27|1028.63|1031.3|1027.66|0
1652142710000|2022-05-10 00:31:50|1030.33|1026.69|1029.36|1025.72|1030.81|1027.17|1029.36|1025.72|0
1652142720000|2022-05-10 00:32:00|1029.97|1026.33|1030.57|1026.93|1030.57|1026.93|1029.97|1026.33|0
1652142730000|2022-05-10 00:32:10|1031.43|1027.79|1031.54|1027.9|1031.54|1027.9|1031.3|1027.66|0
1652142740000|2022-05-10 00:32:20|1031.43|1027.79|1032.27|1028.63|1032.52|1028.88|1031.43|1027.79|0
1652142750000|2022-05-10 00:32:30|1032.03|1028.39|1030.7|1027.06|1032.27|1028.63|1030.7|1027.06|0
1652142760000|2022-05-10 00:32:40|1031.43|1027.79|1030.33|1026.69|1031.43|1027.79|1030.33|1026.69|0
1652142770000|2022-05-10 00:32:50|1030.08|1026.44|1030.08|1026.44|1030.08|1026.44|1029.84|1026.2|0
1652142780000|2022-05-10 00:33:00|1030.21|1026.57|1031.06|1027.42|1031.06|1027.42|1029.97|1026.33|0
1652142790000|2022-05-10 00:33:10|1031.43|1027.79|1031.18|1027.54|1031.43|1027.79|1031.18|1027.54|0
1652142800000|2022-05-10 00:33:20|1031.06|1027.42|1031.54|1027.9|1031.54|1027.9|1031.06|1027.42|0
1652142810000|2022-05-10 00:33:30|1031.3|1027.66|1031.54|1027.9|1031.79|1028.15|1031.3|1027.66|0
1652142820000|2022-05-10 00:33:40|1031.3|1027.66|1031.06|1027.42|1031.43|1027.79|1031.06|1027.42|0
1652142830000|2022-05-10 00:33:50|1030.81|1027.17|1030.7|1027.06|1030.81|1027.17|1030.57|1026.93|0
1652142840000|2022-05-10 00:34:00|1030.33|1026.69|1030.08|1026.44|1030.33|1026.69|1029.84|1026.2|0
1652142850000|2022-05-10 00:34:10|1030.33|1026.69|1029.72|1026.08|1030.33|1026.69|1029.72|1026.08|0
1652142860000|2022-05-10 00:34:20|1029.11|1025.47|1029.24|1025.6|1029.36|1025.72|1029|1025.36|0
1652142870000|2022-05-10 00:34:30|1030.08|1026.44|1029.97|1026.33|1030.08|1026.44|1029.84|1026.2|0
1652142880000|2022-05-10 00:34:40|1030.45|1026.81|1030.21|1026.57|1030.45|1026.81|1030.21|1026.57|0
1652142890000|2022-05-10 00:34:50|1029.84|1026.2|1029.48|1025.84|1029.84|1026.2|1029.36|1025.72|0
1652142900000|2022-05-10 00:35:00|1029.11|1025.47|1029.72|1026.08|1029.72|1026.08|1029|1025.36|0
1652142910000|2022-05-10 00:35:10|1029.24|1025.6|1028.87|1025.23|1029.72|1026.08|1028.87|1025.23|0
1652142920000|2022-05-10 00:35:20|1030.21|1026.57|1030.33|1026.69|1030.33|1026.69|1030.08|1026.44|0
1652142930000|2022-05-10 00:35:30|1030.57|1026.93|1030.33|1026.69|1030.57|1026.93|1030.21|1026.57|0
1652142940000|2022-05-10 00:35:40|1030.81|1027.17|1029.84|1026.2|1030.81|1027.17|1029.72|1026.08|0
1652142950000|2022-05-10 00:35:50|1029.6|1025.96|1029.11|1025.47|1029.6|1025.96|1028.87|1025.23|0
1652142960000|2022-05-10 00:36:00|1029.24|1025.6|1029.11|1025.47|1029.24|1025.6|1029.11|1025.47|0
1652142970000|2022-05-10 00:36:10|1029.36|1025.72|1027.9|1024.26|1029.36|1025.72|1027.65|1024.01|0
1652142980000|2022-05-10 00:36:20|1028.14|1024.5|1027.65|1024.01|1028.14|1024.5|1027.65|1024.01|0
1652142990000|2022-05-10 00:36:30|1027.17|1023.53|1027.78|1024.14|1028.38|1024.74|1027.17|1023.53|0
1652143000000|2022-05-10 00:36:40|1027.41|1023.77|1027.65|1024.01|1027.65|1024.01|1027.41|1023.77|0
1652143010000|2022-05-10 00:36:50|1027.78|1024.14|1028.51|1024.87|1028.51|1024.87|1027.78|1024.14|0
1652143020000|2022-05-10 00:37:00|1028.02|1024.38|1028.14|1024.5|1028.14|1024.5|1027.78|1024.14|0
1652143030000|2022-05-10 00:37:10|1028.38|1024.74|1029.35|1025.71|1029.35|1025.71|1028.38|1024.74|0
1652143040000|2022-05-10 00:37:20|1029.11|1025.47|1029.24|1025.6|1029.35|1025.71|1029.11|1025.47|0
1652143050000|2022-05-10 00:37:30|1029.35|1025.71|1029.24|1025.6|1029.35|1025.71|1029.11|1025.47|0
1652143060000|2022-05-10 00:37:40|1029.35|1025.71|1029.6|1025.96|1029.6|1025.96|1029.35|1025.71|0
1652143070000|2022-05-10 00:37:50|1029.84|1026.2|1029.84|1026.2|1029.84|1026.2|1029.6|1025.96|0
1652143080000|2022-05-10 00:38:00|1029.6|1025.96|1029.35|1025.71|1029.6|1025.96|1029.35|1025.71|0
1652143090000|2022-05-10 00:38:10|1029.6|1025.96|1029.35|1025.71|1029.84|1026.2|1029.35|1025.71|0
1652143100000|2022-05-10 00:38:20|1030.21|1026.57|1031.06|1027.42|1031.06|1027.42|1030.21|1026.57|0
1652143110000|2022-05-10 00:38:30|1031.43|1027.79|1031.43|1027.79|1031.43|1027.79|1031.3|1027.66|0
1652143120000|2022-05-10 00:38:40|1031.79|1028.15|1031.3|1027.66|1031.79|1028.15|1031.3|1027.66|0
1652143130000|2022-05-10 00:38:50|1031.06|1027.42|1030.57|1026.93|1031.3|1027.66|1030.57|1026.93|0
1652143140000|2022-05-10 00:39:00|1030.33|1026.69|1030.08|1026.44|1030.57|1026.93|1030.08|1026.44|0
1652143150000|2022-05-10 00:39:10|1031.54|1027.9|1031.43|1027.79|1031.79|1028.15|1031.43|1027.79|0
1652143160000|2022-05-10 00:39:20|1031.18|1027.54|1031.18|1027.54|1031.3|1027.66|1031.06|1027.42|0
1652143170000|2022-05-10 00:39:30|1031.3|1027.66|1031.3|1027.66|1031.3|1027.66|1031.3|1027.66|0
1652143180000|2022-05-10 00:39:40|1032.03|1028.39|1031.79|1028.15|1032.03|1028.39|1031.79|1028.15|0
1652143190000|2022-05-10 00:39:50|1032.27|1028.63|1032.03|1028.39|1032.27|1028.63|1032.03|1028.39|0
1652143200000|2022-05-10 00:40:00|1031.79|1028.15|1031.79|1028.15|1032.03|1028.39|1031.79|1028.15|0
1652143210000|2022-05-10 00:40:10|1031.67|1028.03|1031.54|1027.9|1031.67|1028.03|1031.54|1027.9|0
1652143220000|2022-05-10 00:40:20|1031.79|1028.15|1031.18|1027.54|1031.79|1028.15|1031.18|1027.54|0
1652143230000|2022-05-10 00:40:30|1030.81|1027.17|1031.67|1028.03|1031.67|1028.03|1030.81|1027.17|0
1652143240000|2022-05-10 00:40:40|1032.03|1028.39|1031.54|1027.9|1032.03|1028.39|1031.54|1027.9|0
1652143250000|2022-05-10 00:40:50|1031.3|1027.66|1031.54|1027.9|1031.54|1027.9|1031.3|1027.66|0
1652143260000|2022-05-10 00:41:00|1031.3|1027.66|1031.18|1027.54|1031.3|1027.66|1030.81|1027.17|0
1652143270000|2022-05-10 00:41:10|1031.54|1027.9|1033|1029.36|1033|1029.36|1031.54|1027.9|0
1652143280000|2022-05-10 00:41:20|1033.13|1029.49|1033.98|1030.34|1033.98|1030.34|1033.13|1029.49|0
1652143290000|2022-05-10 00:41:30|1033.73|1030.09|1034.22|1030.58|1034.22|1030.58|1033.73|1030.09|0
1652143300000|2022-05-10 00:41:40|1034.46|1030.82|1035.19|1031.55|1035.19|1031.55|1034.46|1030.82|0
1652143310000|2022-05-10 00:41:50|1034.46|1030.82|1033.98|1030.34|1034.46|1030.82|1033.73|1030.09|0
1652143320000|2022-05-10 00:42:00|1034.35|1030.71|1034.95|1031.31|1034.95|1031.31|1034.35|1030.71|0
1652143330000|2022-05-10 00:42:10|1035.19|1031.55|1034.95|1031.31|1035.19|1031.55|1034.95|1031.31|0
1652143340000|2022-05-10 00:42:20|1035.19|1031.55|1034.46|1030.82|1035.19|1031.55|1034.46|1030.82|0
1652143350000|2022-05-10 00:42:30|1033.98|1030.34|1033.73|1030.09|1034.22|1030.58|1033.73|1030.09|0
1652143360000|2022-05-10 00:42:40|1033.25|1029.61|1033.25|1029.61|1033.25|1029.61|1033|1029.36|0
1652143370000|2022-05-10 00:42:50|1033.37|1029.73|1033.13|1029.49|1033.37|1029.73|1033|1029.36|0
1652143380000|2022-05-10 00:43:00|1032.76|1029.12|1032.76|1029.12|1032.76|1029.12|1032.64|1029|0
1652143390000|2022-05-10 00:43:10|1032.52|1028.88|1032.27|1028.63|1032.52|1028.88|1032.27|1028.63|0
1652143400000|2022-05-10 00:43:20|1031.54|1027.9|1031.54|1027.9|1031.54|1027.9|1031.3|1027.66|0
1652143410000|2022-05-10 00:43:30|1031.3|1027.66|1031.43|1027.79|1031.43|1027.79|1031.3|1027.66|0
1652143420000|2022-05-10 00:43:40|1031.3|1027.66|1030.08|1026.44|1031.3|1027.66|1030.08|1026.44|0
1652143430000|2022-05-10 00:43:50|1029.84|1026.2|1030.33|1026.69|1030.33|1026.69|1029.84|1026.2|0
1652143440000|2022-05-10 00:44:00|1030.45|1026.81|1030.94|1027.3|1030.94|1027.3|1030.33|1026.69|0
1652143450000|2022-05-10 00:44:10|1031.06|1027.42|1030.57|1026.93|1031.06|1027.42|1030.45|1026.81|0
1652143460000|2022-05-10 00:44:20|1030.33|1026.69|1029.6|1025.96|1030.33|1026.69|1029.35|1025.71|0
1652143470000|2022-05-10 00:44:30|1029.48|1025.84|1030.08|1026.44|1030.33|1026.69|1029.48|1025.84|0
1652143480000|2022-05-10 00:44:40|1029.35|1025.71|1029.35|1025.71|1029.6|1025.96|1029.35|1025.71|0
1652143490000|2022-05-10 00:44:50|1028.63|1024.99|1028.02|1024.38|1028.63|1024.99|1027.78|1024.14|0
1652143500000|2022-05-10 00:45:00|1028.14|1024.5|1028.63|1024.99|1028.63|1024.99|1027.9|1024.26|0
1652143510000|2022-05-10 00:45:10|1029.24|1025.6|1028.87|1025.23|1029.24|1025.6|1028.87|1025.23|0
1652143520000|2022-05-10 00:45:20|1027.65|1024.01|1028.51|1024.87|1028.62|1024.98|1027.65|1024.01|0
1652143530000|2022-05-10 00:45:30|1028.62|1024.98|1027.9|1024.26|1028.62|1024.98|1027.9|1024.26|0
1652143540000|2022-05-10 00:45:40|1028.14|1024.5|1028.14|1024.5|1028.14|1024.5|1027.9|1024.26|0
1652143550000|2022-05-10 00:45:50|1028.38|1024.74|1027.65|1024.01|1028.51|1024.87|1027.65|1024.01|0
1652143560000|2022-05-10 00:46:00|1028.14|1024.5|1028.14|1024.5|1028.14|1024.5|1027.65|1024.01|0
1652143570000|2022-05-10 00:46:10|1028.27|1024.63|1028.14|1024.5|1028.51|1024.87|1028.14|1024.5|0
1652143580000|2022-05-10 00:46:20|1028.38|1024.74|1029.11|1025.47|1029.11|1025.47|1028.38|1024.74|0
1652143590000|2022-05-10 00:46:30|1028.87|1025.23|1029.84|1026.2|1029.84|1026.2|1028.87|1025.23|0
1652143600000|2022-05-10 00:46:40|1030.33|1026.69|1029.97|1026.33|1030.33|1026.69|1029.97|1026.33|0
1652143610000|2022-05-10 00:46:50|1030.08|1026.44|1029.72|1026.08|1030.08|1026.44|1029.6|1025.96|0
1652143620000|2022-05-10 00:47:00|1029.35|1025.71|1029.84|1026.2|1029.84|1026.2|1029.35|1025.71|0
1652143630000|2022-05-10 00:47:10|1030.21|1026.57|1030.33|1026.69|1030.33|1026.69|1029.84|1026.2|0
1652143640000|2022-05-10 00:47:20|1030.57|1026.93|1030.45|1026.81|1030.7|1027.06|1030.45|1026.81|0
1652143650000|2022-05-10 00:47:30|1030.33|1026.69|1030.45|1026.81|1030.45|1026.81|1030.08|1026.44|0
1652143660000|2022-05-10 00:47:40|1030.08|1026.44|1030.81|1027.17|1030.81|1027.17|1030.08|1026.44|0
1652143670000|2022-05-10 00:47:50|1030.57|1026.93|1030.45|1026.81|1030.57|1026.93|1030.45|1026.81|0
1652143680000|2022-05-10 00:48:00|1030.08|1026.44|1030.33|1026.69|1030.33|1026.69|1029.84|1026.2|0
1652143690000|2022-05-10 00:48:10|1030.45|1026.81|1031.3|1027.66|1031.43|1027.79|1030.45|1026.81|0
1652143700000|2022-05-10 00:48:20|1031.06|1027.42|1030.81|1027.17|1031.06|1027.42|1030.81|1027.17|0
1652143710000|2022-05-10 00:48:30|1031.43|1027.79|1032.16|1028.52|1032.16|1028.52|1031.3|1027.66|0
1652143720000|2022-05-10 00:48:40|1032.27|1028.63|1032.03|1028.39|1032.27|1028.63|1032.03|1028.39|0
1652143730000|2022-05-10 00:48:50|1032.27|1028.63|1032.76|1029.12|1032.76|1029.12|1032.27|1028.63|0
1652143740000|2022-05-10 00:49:00|1033|1029.36|1032.76|1029.12|1033|1029.36|1032.64|1029|0
1652143750000|2022-05-10 00:49:10|1032.52|1028.88|1032.4|1028.76|1032.52|1028.88|1032.27|1028.63|0
1652143760000|2022-05-10 00:49:20|1032.52|1028.88|1032.27|1028.63|1032.52|1028.88|1032.27|1028.63|0
1652143770000|2022-05-10 00:49:30|1032.52|1028.88|1033|1029.36|1033|1029.36|1032.52|1028.88|0
1652143780000|2022-05-10 00:49:40|1032.64|1029|1033|1029.36|1033|1029.36|1032.64|1029|0
1652143790000|2022-05-10 00:49:50|1032.88|1029.24|1033|1029.36|1033|1029.36|1032.88|1029.24|0
1652143800000|2022-05-10 00:50:00|1032.76|1029.12|1033.24|1029.6|1033.37|1029.73|1032.76|1029.12|0
1652143810000|2022-05-10 00:50:10|1033|1029.36|1031.3|1027.66|1033|1029.36|1031.3|1027.66|0
1652143820000|2022-05-10 00:50:20|1030.81|1027.17|1031.06|1027.42|1031.06|1027.42|1030.81|1027.17|0
1652143830000|2022-05-10 00:50:30|1031.3|1027.66|1031.18|1027.54|1031.3|1027.66|1030.81|1027.17|0
1652143840000|2022-05-10 00:50:40|1031.06|1027.42|1030.81|1027.17|1031.06|1027.42|1030.81|1027.17|0
1652143850000|2022-05-10 00:50:50|1030.57|1026.93|1030.81|1027.17|1030.81|1027.17|1030.57|1026.93|0
1652143860000|2022-05-10 00:51:00|1030.94|1027.3|1030.33|1026.69|1031.06|1027.42|1030.33|1026.69|0
1652143870000|2022-05-10 00:51:10|1030.45|1026.81|1031.43|1027.79|1031.43|1027.79|1030.45|1026.81|0
1652143880000|2022-05-10 00:51:20|1031.54|1027.9|1031.43|1027.79|1031.54|1027.9|1031.3|1027.66|0
1652143890000|2022-05-10 00:51:30|1031.54|1027.9|1032.27|1028.63|1032.52|1028.88|1031.54|1027.9|0
1652143900000|2022-05-10 00:51:40|1032.88|1029.24|1033.49|1029.85|1033.49|1029.85|1032.76|1029.12|0
1652143910000|2022-05-10 00:51:50|1033.73|1030.09|1033.73|1030.09|1033.97|1030.33|1033.73|1030.09|0
1652143920000|2022-05-10 00:52:00|1033.49|1029.85|1033.49|1029.85|1033.61|1029.97|1033.49|1029.85|0
1652143930000|2022-05-10 00:52:10|1032.76|1029.12|1032.88|1029.24|1032.88|1029.24|1032.27|1028.63|0
1652143940000|2022-05-10 00:52:20|1033.37|1029.73|1033|1029.36|1033.37|1029.73|1033|1029.36|0
1652143950000|2022-05-10 00:52:30|1033.13|1029.49|1033.24|1029.6|1033.24|1029.6|1033.13|1029.49|0
1652143960000|2022-05-10 00:52:40|1033.61|1029.97|1034.1|1030.46|1034.1|1030.46|1033.61|1029.97|0
1652143970000|2022-05-10 00:52:50|1033.97|1030.33|1033.97|1030.33|1033.97|1030.33|1033.97|1030.33|0
1652143980000|2022-05-10 00:53:00|1033.73|1030.09|1033.97|1030.33|1033.97|1030.33|1033.73|1030.09|0
1652143990000|2022-05-10 00:53:10|1034.22|1030.58|1034.46|1030.82|1034.46|1030.82|1034.22|1030.58|0
1652144000000|2022-05-10 00:53:20|1033.97|1030.33|1033.97|1030.33|1034.22|1030.58|1033.97|1030.33|0
1652144010000|2022-05-10 00:53:30|1033.49|1029.85|1033|1029.36|1033.49|1029.85|1033|1029.36|0
1652144020000|2022-05-10 00:53:40|1033.24|1029.6|1033.13|1029.49|1033.24|1029.6|1033|1029.36|0
1652144030000|2022-05-10 00:53:50|1032.64|1029|1032.27|1028.63|1032.64|1029|1032.03|1028.39|0
1652144040000|2022-05-10 00:54:00|1032.51|1028.87|1031.79|1028.15|1032.51|1028.87|1031.79|1028.15|0
1652144050000|2022-05-10 00:54:10|1031.54|1027.9|1032.27|1028.63|1032.27|1028.63|1031.54|1027.9|0
1652144060000|2022-05-10 00:54:20|1032.03|1028.39|1031.79|1028.15|1032.03|1028.39|1031.54|1027.9|0
1652144070000|2022-05-10 00:54:30|1031.06|1027.42|1030.81|1027.17|1031.06|1027.42|1030.81|1027.17|0
1652144080000|2022-05-10 00:54:40|1030.7|1027.06|1030.81|1027.17|1030.81|1027.17|1030.7|1027.06|0
1652144090000|2022-05-10 00:54:50|1030.57|1026.93|1031.06|1027.42|1031.06|1027.42|1030.57|1026.93|0
1652144100000|2022-05-10 00:55:00|1031.3|1027.66|1031.54|1027.9|1031.54|1027.9|1031.18|1027.54|0
1652144110000|2022-05-10 00:55:10|1031.43|1027.79|1030.81|1027.17|1031.43|1027.79|1030.45|1026.81|0
1652144120000|2022-05-10 00:55:20|1030.94|1027.3|1029.11|1025.47|1030.94|1027.3|1029.11|1025.47|0
1652144130000|2022-05-10 00:55:30|1029.24|1025.6|1029.72|1026.08|1029.72|1026.08|1028.75|1025.11|0
1652144140000|2022-05-10 00:55:40|1029.84|1026.2|1028.62|1024.98|1030.33|1026.69|1028.62|1024.98|0
1652144150000|2022-05-10 00:55:50|1028.87|1025.23|1028.62|1024.98|1029.35|1025.71|1028.62|1024.98|0
1652144160000|2022-05-10 00:56:00|1028.99|1025.35|1030.08|1026.44|1030.08|1026.44|1028.99|1025.35|0
1652144170000|2022-05-10 00:56:10|1029.84|1026.2|1029.11|1025.47|1029.84|1026.2|1029.11|1025.47|0
1652144180000|2022-05-10 00:56:20|1029.24|1025.6|1029.11|1025.47|1029.24|1025.6|1029.11|1025.47|0
1652144190000|2022-05-10 00:56:30|1029.24|1025.6|1030.33|1026.69|1030.33|1026.69|1029.24|1025.6|0
1652144200000|2022-05-10 00:56:40|1030.45|1026.81|1031.06|1027.42|1031.06|1027.42|1030.45|1026.81|0
1652144210000|2022-05-10 00:56:50|1031.3|1027.66|1031.3|1027.66|1031.3|1027.66|1031.3|1027.66|0
1652144220000|2022-05-10 00:57:00|1031.06|1027.42|1031.79|1028.15|1031.79|1028.15|1031.06|1027.42|0
1652144230000|2022-05-10 00:57:10|1031.54|1027.9|1031.3|1027.66|1031.67|1028.03|1031.3|1027.66|0
1652144240000|2022-05-10 00:57:20|1031.06|1027.42|1031.3|1027.66|1031.3|1027.66|1030.94|1027.3|0
1652144250000|2022-05-10 00:57:30|1031.06|1027.42|1031.3|1027.66|1031.3|1027.66|1031.06|1027.42|0
1652144260000|2022-05-10 00:57:40|1031.06|1027.42|1031.06|1027.42|1031.06|1027.42|1030.81|1027.17|0
1652144270000|2022-05-10 00:57:50|1030.81|1027.17|1031.3|1027.66|1031.3|1027.66|1030.81|1027.17|0
1652144280000|2022-05-10 00:58:00|1031.18|1027.54|1031.3|1027.66|1031.78|1028.14|1031.18|1027.54|0
1652144290000|2022-05-10 00:58:10|1030.21|1026.57|1030.33|1026.69|1030.45|1026.81|1030.21|1026.57|0
1652144300000|2022-05-10 00:58:20|1030.81|1027.17|1030.81|1027.17|1030.81|1027.17|1030.81|1027.17|0
1652144310000|2022-05-10 00:58:30|1030.94|1027.3|1031.54|1027.9|1031.67|1028.03|1030.94|1027.3|0
1652144320000|2022-05-10 00:58:40|1031.42|1027.78|1030.81|1027.17|1031.42|1027.78|1030.81|1027.17|0
1652144330000|2022-05-10 00:58:50|1031.06|1027.42|1030.45|1026.81|1031.06|1027.42|1030.45|1026.81|0
1652144340000|2022-05-10 00:59:00|1030.81|1027.17|1031.42|1027.78|1031.42|1027.78|1030.81|1027.17|0
1652144350000|2022-05-10 00:59:10|1031.18|1027.54|1031.3|1027.66|1031.3|1027.66|1030.94|1027.3|0
1652144360000|2022-05-10 00:59:20|1031.18|1027.54|1031.18|1027.54|1031.3|1027.66|1031.18|1027.54|0
1652144370000|2022-05-10 00:59:30|1031.54|1027.9|1031.06|1027.42|1031.54|1027.9|1031.06|1027.42|0
1652144380000|2022-05-10 00:59:40|1030.81|1027.17|1030.81|1027.17|1030.81|1027.17|1030.57|1026.93|0
1652144390000|2022-05-10 00:59:50|1029.72|1026.08|1029.84|1026.2|1029.84|1026.2|1029.6|1025.96|0
1652144400000|2022-05-10 01:00:00|1028.99|1025.35|1029.24|1025.6|1029.24|1025.6|1028.51|1024.87|0
1652144410000|2022-05-10 01:00:10|1029.35|1025.71|1029.24|1025.6|1029.84|1026.2|1029.24|1025.6|0
1652144420000|2022-05-10 01:00:20|1029.35|1025.71|1030.21|1026.57|1030.21|1026.57|1029.35|1025.71|0
1652144430000|2022-05-10 01:00:30|1030.08|1026.44|1029.84|1026.2|1030.08|1026.44|1029.84|1026.2|0
1652144440000|2022-05-10 01:00:40|1030.33|1026.69|1030.57|1026.93|1030.57|1026.93|1030.08|1026.44|0
1652144450000|2022-05-10 01:00:50|1030.81|1027.17|1031.54|1027.9|1031.54|1027.9|1030.81|1027.17|0
1652144460000|2022-05-10 01:01:00|1031.06|1027.42|1032.03|1028.39|1032.03|1028.39|1031.06|1027.42|0
1652144470000|2022-05-10 01:01:10|1032.15|1028.51|1032.27|1028.63|1032.51|1028.87|1032.15|1028.51|0
1652144480000|2022-05-10 01:01:20|1031.3|1027.66|1031.78|1028.14|1031.78|1028.14|1031.3|1027.66|0
1652144490000|2022-05-10 01:01:30|1030.7|1027.06|1032.27|1028.63|1032.27|1028.63|1030.7|1027.06|0
1652144500000|2022-05-10 01:01:40|1032.03|1028.39|1032.03|1028.39|1032.03|1028.39|1032.03|1028.39|0
1652144510000|2022-05-10 01:01:50|1032.27|1028.63|1031.54|1027.9|1032.27|1028.63|1031.54|1027.9|0
1652144520000|2022-05-10 01:02:00|1031.78|1028.14|1032.03|1028.39|1032.03|1028.39|1031.54|1027.9|0
1652144530000|2022-05-10 01:02:10|1032.64|1029|1033.49|1029.85|1033.49|1029.85|1032.64|1029|0
1652144540000|2022-05-10 01:02:20|1032.64|1029|1032.51|1028.87|1032.76|1029.12|1032.51|1028.87|0
1652144550000|2022-05-10 01:02:30|1032.64|1029|1032.76|1029.12|1032.76|1029.12|1032.64|1029|0
1652144560000|2022-05-10 01:02:40|1032.51|1028.87|1032.27|1028.63|1032.76|1029.12|1032.27|1028.63|0
1652144570000|2022-05-10 01:02:50|1031.78|1028.14|1032.76|1029.12|1032.76|1029.12|1031.78|1028.14|0
1652144580000|2022-05-10 01:03:00|1033|1029.36|1033.13|1029.49|1033.13|1029.49|1033|1029.36|0
1652144590000|2022-05-10 01:03:10|1033|1029.36|1032.76|1029.12|1033|1029.36|1032.76|1029.12|0
1652144600000|2022-05-10 01:03:20|1032.51|1028.87|1031.91|1028.27|1032.51|1028.87|1031.78|1028.14|0
1652144610000|2022-05-10 01:03:30|1031.78|1028.14|1030.33|1026.69|1031.78|1028.14|1030.33|1026.69|0
1652144620000|2022-05-10 01:03:40|1030.57|1026.93|1031.3|1027.66|1031.3|1027.66|1030.57|1026.93|0
1652144630000|2022-05-10 01:03:50|1031.54|1027.9|1031.78|1028.14|1031.78|1028.14|1031.3|1027.66|0
1652144640000|2022-05-10 01:04:00|1032.03|1028.39|1032.15|1028.51|1032.15|1028.51|1031.78|1028.14|0
1652144650000|2022-05-10 01:04:10|1032.03|1028.39|1032.15|1028.51|1032.15|1028.51|1032.03|1028.39|0
1652144660000|2022-05-10 01:04:20|1031.78|1028.14|1032.27|1028.63|1032.27|1028.63|1031.78|1028.14|0
1652144670000|2022-05-10 01:04:30|1032.4|1028.76|1030.45|1026.81|1032.76|1029.12|1030.45|1026.81|0
1652144680000|2022-05-10 01:04:40|1030.57|1026.93|1030.81|1027.17|1030.81|1027.17|1030.57|1026.93|0
1652144690000|2022-05-10 01:04:50|1030.94|1027.3|1031.18|1027.54|1031.18|1027.54|1030.94|1027.3|0
1652144700000|2022-05-10 01:05:00|1031.3|1027.66|1031.3|1027.66|1031.3|1027.66|1031.05|1027.41|0
1652144710000|2022-05-10 01:05:10|1031.18|1027.54|1030.33|1026.69|1031.3|1027.66|1030.33|1026.69|0
1652144720000|2022-05-10 01:05:20|1029.6|1025.96|1029.11|1025.47|1029.6|1025.96|1029.11|1025.47|0
1652144730000|2022-05-10 01:05:30|1028.38|1024.74|1028.14|1024.5|1028.51|1024.87|1028.14|1024.5|0
1652144740000|2022-05-10 01:05:40|1028.02|1024.38|1028.02|1024.38|1028.02|1024.38|1027.89|1024.25|0
1652144750000|2022-05-10 01:05:50|1028.14|1024.5|1026.92|1023.28|1028.14|1024.5|1026.92|1023.28|0
1652144760000|2022-05-10 01:06:00|1027.65|1024.01|1027.16|1023.52|1027.65|1024.01|1027.16|1023.52|0
1652144770000|2022-05-10 01:06:10|1027.53|1023.89|1027.78|1024.14|1027.78|1024.14|1027.41|1023.77|0
1652144780000|2022-05-10 01:06:20|1027.65|1024.01|1027.53|1023.89|1027.65|1024.01|1027.41|1023.77|0
1652144790000|2022-05-10 01:06:30|1026.68|1023.04|1025.71|1022.07|1026.68|1023.04|1025.71|1022.07|0
1652144800000|2022-05-10 01:06:40|1024.25|1020.61|1023.52|1019.88|1024.49|1020.85|1023.52|1019.88|0
1652144810000|2022-05-10 01:06:50|1022.43|1018.79|1023.03|1019.39|1023.03|1019.39|1022.31|1018.67|0
1652144820000|2022-05-10 01:07:00|1022.79|1019.15|1022.67|1019.03|1023.28|1019.64|1022.67|1019.03|0
1652144830000|2022-05-10 01:07:10|1022.79|1019.15|1022.55|1018.91|1022.79|1019.15|1022.31|1018.67|0
1652144840000|2022-05-10 01:07:20|1022.31|1018.67|1021.82|1018.18|1022.31|1018.67|1021.82|1018.18|0
1652144850000|2022-05-10 01:07:30|1021.58|1017.94|1022.06|1018.42|1022.06|1018.42|1021.58|1017.94|0
1652144860000|2022-05-10 01:07:40|1022.31|1018.67|1022.43|1018.79|1022.43|1018.79|1022.06|1018.42|0
1652144870000|2022-05-10 01:07:50|1022.55|1018.91|1022.31|1018.67|1022.79|1019.15|1022.31|1018.67|0
1652144880000|2022-05-10 01:08:00|1022.06|1018.42|1022.55|1018.91|1022.67|1019.03|1022.06|1018.42|0
1652144890000|2022-05-10 01:08:10|1022.43|1018.79|1022.55|1018.91|1022.55|1018.91|1022.43|1018.79|0
1652144900000|2022-05-10 01:08:20|1022.31|1018.67|1020.85|1017.21|1022.31|1018.67|1020.85|1017.21|0
1652144910000|2022-05-10 01:08:30|1020.61|1016.97|1020.97|1017.33|1021.09|1017.45|1020.61|1016.97|0
1652144920000|2022-05-10 01:08:40|1020.85|1017.21|1021.33|1017.69|1021.33|1017.69|1020.85|1017.21|0
1652144930000|2022-05-10 01:08:50|1021.09|1017.45|1021.33|1017.69|1021.33|1017.69|1020.97|1017.33|0
1652144940000|2022-05-10 01:09:00|1021.58|1017.94|1022.06|1018.42|1022.06|1018.42|1021.58|1017.94|0
1652144950000|2022-05-10 01:09:10|1021.82|1018.18|1021.46|1017.82|1021.82|1018.18|1021.46|1017.82|0
1652144960000|2022-05-10 01:09:20|1021.09|1017.45|1020.61|1016.97|1021.09|1017.45|1020.61|1016.97|0
1652144970000|2022-05-10 01:09:30|1020.85|1017.21|1021.33|1017.69|1021.33|1017.69|1020.85|1017.21|0
1652144980000|2022-05-10 01:09:40|1020.97|1017.33|1020.12|1016.48|1020.97|1017.33|1019.76|1016.12|0
1652144990000|2022-05-10 01:09:50|1019.88|1016.24|1020.12|1016.48|1020.25|1016.61|1019.88|1016.24|0
1652145000000|2022-05-10 01:10:00|1019.39|1015.75|1019.63|1015.99|1019.63|1015.99|1019.39|1015.75|0
1652145010000|2022-05-10 01:10:10|1019.52|1015.88|1018.42|1014.78|1019.52|1015.88|1018.42|1014.78|0
1652145020000|2022-05-10 01:10:20|1017.94|1014.3|1017.94|1014.3|1018.18|1014.54|1017.94|1014.3|0
1652145030000|2022-05-10 01:10:30|1018.66|1015.02|1020.36|1016.72|1021.09|1017.45|1018.66|1015.02|0
1652145040000|2022-05-10 01:10:40|1019.39|1015.75|1020|1016.36|1020|1016.36|1019.39|1015.75|0
1652145050000|2022-05-10 01:10:50|1020.61|1016.97|1020.12|1016.48|1020.61|1016.97|1019.88|1016.24|0
1652145060000|2022-05-10 01:11:00|1020.61|1016.97|1022.31|1018.67|1022.31|1018.67|1020.61|1016.97|0
1652145070000|2022-05-10 01:11:10|1022.19|1018.55|1021.58|1017.94|1022.31|1018.67|1021.58|1017.94|0
1652145080000|2022-05-10 01:11:20|1022.06|1018.42|1021.58|1017.94|1022.06|1018.42|1021.58|1017.94|0
1652145090000|2022-05-10 01:11:30|1021.82|1018.18|1022.06|1018.42|1022.06|1018.42|1021.7|1018.06|0
1652145100000|2022-05-10 01:11:40|1022.55|1018.91|1023.03|1019.39|1023.03|1019.39|1022.55|1018.91|0
1652145110000|2022-05-10 01:11:50|1022.79|1019.15|1022.55|1018.91|1022.79|1019.15|1022.31|1018.67|0
1652145120000|2022-05-10 01:12:00|1022.79|1019.15|1023.4|1019.76|1023.52|1019.88|1022.79|1019.15|0
1652145130000|2022-05-10 01:12:10|1023.52|1019.88|1023.52|1019.88|1023.76|1020.12|1023.52|1019.88|0
1652145140000|2022-05-10 01:12:20|1023.03|1019.39|1023.28|1019.64|1023.28|1019.64|1023.03|1019.39|0
1652145150000|2022-05-10 01:12:30|1022.92|1019.28|1023.03|1019.39|1023.03|1019.39|1022.79|1019.15|0
1652145160000|2022-05-10 01:12:40|1023.52|1019.88|1024.25|1020.61|1024.49|1020.85|1023.52|1019.88|0
1652145170000|2022-05-10 01:12:50|1024.01|1020.37|1023.4|1019.76|1024.25|1020.61|1023.4|1019.76|0
1652145180000|2022-05-10 01:13:00|1023.76|1020.12|1024.37|1020.73|1024.37|1020.73|1023.4|1019.76|0
1652145190000|2022-05-10 01:13:10|1024.25|1020.61|1024.25|1020.61|1024.25|1020.61|1024.01|1020.37|0
1652145200000|2022-05-10 01:13:20|1024.49|1020.85|1024.49|1020.85|1024.98|1021.34|1024.49|1020.85|0
1652145210000|2022-05-10 01:13:30|1024.25|1020.61|1024.01|1020.37|1024.49|1020.85|1024.01|1020.37|0
1652145220000|2022-05-10 01:13:40|1024.25|1020.61|1023.52|1019.88|1024.25|1020.61|1023.52|1019.88|0
1652145230000|2022-05-10 01:13:50|1023.28|1019.64|1023.03|1019.39|1023.28|1019.64|1022.79|1019.15|0
1652145240000|2022-05-10 01:14:00|1023.28|1019.64|1022.79|1019.15|1023.28|1019.64|1022.79|1019.15|0
1652145250000|2022-05-10 01:14:10|1021.82|1018.18|1021.33|1017.69|1021.82|1018.18|1020.85|1017.21|0
1652145260000|2022-05-10 01:14:20|1021.09|1017.45|1020.85|1017.21|1021.09|1017.45|1020.36|1016.72|0
1652145270000|2022-05-10 01:14:30|1020.61|1016.97|1021.33|1017.69|1021.33|1017.69|1020.61|1016.97|0
1652145280000|2022-05-10 01:14:40|1021.09|1017.45|1020.97|1017.33|1021.33|1017.69|1020.97|1017.33|0
1652145290000|2022-05-10 01:14:50|1020.85|1017.21|1021.09|1017.45|1021.33|1017.69|1020.85|1017.21|0
1652145300000|2022-05-10 01:15:00|1020.97|1017.33|1020.61|1016.97|1021.09|1017.45|1020.61|1016.97|0
1652145310000|2022-05-10 01:15:10|1019.88|1016.24|1019.52|1015.88|1019.88|1016.24|1019.27|1015.63|0
1652145320000|2022-05-10 01:15:20|1019.63|1015.99|1019.15|1015.51|1019.63|1015.99|1018.91|1015.27|0
1652145330000|2022-05-10 01:15:30|1018.91|1015.27|1019.15|1015.51|1019.15|1015.51|1018.79|1015.15|0
1652145340000|2022-05-10 01:15:40|1019.39|1015.75|1019.03|1015.39|1019.39|1015.75|1018.91|1015.27|0
1652145350000|2022-05-10 01:15:50|1018.66|1015.02|1018.66|1015.02|1018.66|1015.02|1018.66|1015.02|0
1652145360000|2022-05-10 01:16:00|1018.79|1015.15|1019.15|1015.51|1019.15|1015.51|1018.79|1015.15|0
1652145370000|2022-05-10 01:16:10|1018.91|1015.27|1018.91|1015.27|1018.91|1015.27|1018.91|1015.27|0
1652145380000|2022-05-10 01:16:20|1019.39|1015.75|1019.39|1015.75|1019.63|1015.99|1019.39|1015.75|0
1652145390000|2022-05-10 01:16:30|1019.15|1015.51|1018.3|1014.66|1019.15|1015.51|1018.3|1014.66|0
1652145400000|2022-05-10 01:16:40|1017.93|1014.29|1018.18|1014.54|1018.42|1014.78|1017.93|1014.29|0
1652145410000|2022-05-10 01:16:50|1017.69|1014.05|1017.09|1013.45|1017.69|1014.05|1016.72|1013.08|0
1652145420000|2022-05-10 01:17:00|1017.21|1013.57|1017.33|1013.69|1017.69|1014.05|1017.21|1013.57|0
1652145430000|2022-05-10 01:17:10|1017.93|1014.29|1016.96|1013.32|1017.93|1014.29|1016.96|1013.32|0
1652145440000|2022-05-10 01:17:20|1016.6|1012.96|1016.96|1013.32|1016.96|1013.32|1016.6|1012.96|0
1652145450000|2022-05-10 01:17:30|1017.45|1013.81|1018.66|1015.02|1018.66|1015.02|1017.45|1013.81|0
1652145460000|2022-05-10 01:17:40|1018.42|1014.78|1018.79|1015.15|1018.79|1015.15|1018.42|1014.78|0
1652145470000|2022-05-10 01:17:50|1018.91|1015.27|1019.39|1015.75|1019.63|1015.99|1018.91|1015.27|0
1652145480000|2022-05-10 01:18:00|1019.15|1015.51|1019.39|1015.75|1019.39|1015.75|1018.79|1015.15|0
1652145490000|2022-05-10 01:18:10|1019.63|1015.99|1019.52|1015.88|1019.63|1015.99|1019.39|1015.75|0
1652145500000|2022-05-10 01:18:20|1019.03|1015.39|1018.91|1015.27|1019.15|1015.51|1018.42|1014.78|0
1652145510000|2022-05-10 01:18:30|1019.03|1015.39|1020.6|1016.96|1020.6|1016.96|1019.03|1015.39|0
1652145520000|2022-05-10 01:18:40|1020.36|1016.72|1019.88|1016.24|1020.36|1016.72|1019.88|1016.24|0
1652145530000|2022-05-10 01:18:50|1020.12|1016.48|1019.63|1015.99|1020.25|1016.61|1019.63|1015.99|0
1652145540000|2022-05-10 01:19:00|1019.88|1016.24|1019.88|1016.24|1020|1016.36|1019.88|1016.24|0
1652145550000|2022-05-10 01:19:10|1020|1016.36|1020.12|1016.48|1020.12|1016.48|1019.76|1016.12|0
1652145560000|2022-05-10 01:19:20|1020.49|1016.85|1020.97|1017.33|1020.97|1017.33|1020.49|1016.85|0
1652145570000|2022-05-10 01:19:30|1021.09|1017.45|1020.85|1017.21|1021.09|1017.45|1020.85|1017.21|0
1652145580000|2022-05-10 01:19:40|1020.6|1016.96|1020.6|1016.96|1020.73|1017.09|1020.6|1016.96|0
1652145590000|2022-05-10 01:19:50|1021.33|1017.69|1020.36|1016.72|1021.46|1017.82|1020.36|1016.72|0
1652145600000|2022-05-10 01:20:00|1020.12|1016.48|1020.25|1016.61|1020.36|1016.72|1020.12|1016.48|0
1652145610000|2022-05-10 01:20:10|1020.49|1016.85|1019.88|1016.24|1020.49|1016.85|1019.88|1016.24|0
1652145620000|2022-05-10 01:20:20|1019.63|1015.99|1019.52|1015.88|1019.63|1015.99|1019.39|1015.75|0
1652145630000|2022-05-10 01:20:30|1019.76|1016.12|1020.12|1016.48|1020.36|1016.72|1019.76|1016.12|0
1652145640000|2022-05-10 01:20:40|1019.76|1016.12|1019.03|1015.39|1019.76|1016.12|1019.03|1015.39|0
1652145650000|2022-05-10 01:20:50|1019.15|1015.51|1020|1016.36|1020|1016.36|1018.91|1015.27|0
1652145660000|2022-05-10 01:21:00|1019.52|1015.88|1019.88|1016.24|1019.88|1016.24|1019.52|1015.88|0
1652145670000|2022-05-10 01:21:10|1020.36|1016.72|1020.6|1016.96|1020.73|1017.09|1020.36|1016.72|0
1652145680000|2022-05-10 01:21:20|1020.97|1017.33|1021.33|1017.69|1021.33|1017.69|1020.97|1017.33|0
1652145690000|2022-05-10 01:21:30|1020.85|1017.21|1021.09|1017.45|1021.09|1017.45|1020.73|1017.09|0
1652145700000|2022-05-10 01:21:40|1020.97|1017.33|1020.85|1017.21|1021.33|1017.69|1020.85|1017.21|0
1652145710000|2022-05-10 01:21:50|1021.09|1017.45|1021.33|1017.69|1021.33|1017.69|1020.73|1017.09|0
1652145720000|2022-05-10 01:22:00|1021.46|1017.82|1021.46|1017.82|1021.58|1017.94|1021.46|1017.82|0
1652145730000|2022-05-10 01:22:10|1021.22|1017.58|1020.85|1017.21|1021.22|1017.58|1020.85|1017.21|0
1652145740000|2022-05-10 01:22:20|1021.09|1017.45|1021.33|1017.69|1021.58|1017.94|1021.09|1017.45|0
1652145750000|2022-05-10 01:22:30|1021.09|1017.45|1021.22|1017.58|1021.22|1017.58|1021.09|1017.45|0
1652145760000|2022-05-10 01:22:40|1020.85|1017.21|1021.09|1017.45|1021.09|1017.45|1020.73|1017.09|0
1652145770000|2022-05-10 01:22:50|1021.22|1017.58|1022.06|1018.42|1022.06|1018.42|1021.22|1017.58|0
1652145780000|2022-05-10 01:23:00|1021.95|1018.31|1021.33|1017.69|1021.95|1018.31|1021.33|1017.69|0
1652145790000|2022-05-10 01:23:10|1021.46|1017.82|1022.3|1018.66|1022.3|1018.66|1021.33|1017.69|0
1652145800000|2022-05-10 01:23:20|1023.03|1019.39|1023.28|1019.64|1023.76|1020.12|1023.03|1019.39|0
1652145810000|2022-05-10 01:23:30|1023.52|1019.88|1023.76|1020.12|1023.89|1020.25|1023.52|1019.88|0
1652145820000|2022-05-10 01:23:40|1023.28|1019.64|1023.03|1019.39|1023.4|1019.76|1023.03|1019.39|0
1652145830000|2022-05-10 01:23:50|1023.52|1019.88|1023.28|1019.64|1023.52|1019.88|1023.28|1019.64|0
1652145840000|2022-05-10 01:24:00|1023.03|1019.39|1023.28|1019.64|1023.28|1019.64|1023.03|1019.39|0
1652145850000|2022-05-10 01:24:10|1023.52|1019.88|1023.89|1020.25|1023.89|1020.25|1023.52|1019.88|0
1652145860000|2022-05-10 01:24:20|1023.65|1020.01|1023.52|1019.88|1023.65|1020.01|1023.28|1019.64|0
1652145870000|2022-05-10 01:24:30|1023.65|1020.01|1023.52|1019.88|1023.65|1020.01|1023.52|1019.88|0
1652145880000|2022-05-10 01:24:40|1023.65|1020.01|1023.89|1020.25|1023.89|1020.25|1023.65|1020.01|0
1652145890000|2022-05-10 01:24:50|1023.76|1020.12|1023.28|1019.64|1023.76|1020.12|1023.28|1019.64|0
1652145900000|2022-05-10 01:25:00|1023.03|1019.39|1023.16|1019.52|1023.16|1019.52|1023.03|1019.39|0
1652145910000|2022-05-10 01:25:10|1023.52|1019.88|1024.37|1020.73|1024.37|1020.73|1023.52|1019.88|0
1652145920000|2022-05-10 01:25:20|1024.73|1021.09|1024.49|1020.85|1024.86|1021.22|1024.49|1020.85|0
1652145930000|2022-05-10 01:25:30|1024.25|1020.61|1024.98|1021.34|1024.98|1021.34|1024.25|1020.61|0
1652145940000|2022-05-10 01:25:40|1024.73|1021.09|1024.25|1020.61|1024.73|1021.09|1024.25|1020.61|0
1652145950000|2022-05-10 01:25:50|1024.49|1020.85|1024|1020.36|1024.49|1020.85|1024|1020.36|0
1652145960000|2022-05-10 01:26:00|1023.76|1020.12|1022.55|1018.91|1023.89|1020.25|1022.55|1018.91|0
1652145970000|2022-05-10 01:26:10|1022.06|1018.42|1021.82|1018.18|1022.43|1018.79|1021.82|1018.18|0
1652145980000|2022-05-10 01:26:20|1020.6|1016.96|1021.22|1017.58|1021.22|1017.58|1020.6|1016.96|0
1652145990000|2022-05-10 01:26:30|1021.33|1017.69|1020.73|1017.09|1021.33|1017.69|1020.73|1017.09|0
1652146000000|2022-05-10 01:26:40|1020.6|1016.96|1020.24|1016.6|1020.6|1016.96|1020.12|1016.48|0
1652146010000|2022-05-10 01:26:50|1020.6|1016.96|1021.58|1017.94|1021.58|1017.94|1020.6|1016.96|0
1652146020000|2022-05-10 01:27:00|1022.3|1018.66|1021.82|1018.18|1022.3|1018.66|1021.82|1018.18|0
1652146030000|2022-05-10 01:27:10|1022.06|1018.42|1022.06|1018.42|1022.06|1018.42|1021.7|1018.06|0
1652146040000|2022-05-10 01:27:20|1022.55|1018.91|1023.76|1020.12|1023.76|1020.12|1022.55|1018.91|0
1652146050000|2022-05-10 01:27:30|1023.52|1019.88|1023.64|1020|1023.89|1020.25|1023.52|1019.88|0
1652146060000|2022-05-10 01:27:40|1023.76|1020.12|1023.28|1019.64|1023.76|1020.12|1023.28|1019.64|0
1652146070000|2022-05-10 01:27:50|1022.55|1018.91|1022.55|1018.91|1022.79|1019.15|1022.3|1018.66|0
1652146080000|2022-05-10 01:28:00|1022.67|1019.03|1023.03|1019.39|1023.03|1019.39|1022.67|1019.03|0
1652146090000|2022-05-10 01:28:10|1022.67|1019.03|1022.43|1018.79|1022.67|1019.03|1022.06|1018.42|0
1652146100000|2022-05-10 01:28:20|1022.55|1018.91|1022.92|1019.28|1022.92|1019.28|1022.55|1018.91|0
1652146110000|2022-05-10 01:28:30|1023.89|1020.25|1024.86|1021.22|1024.86|1021.22|1023.89|1020.25|0
1652146120000|2022-05-10 01:28:40|1024|1020.36|1024.25|1020.61|1024.25|1020.61|1023.89|1020.25|0
1652146130000|2022-05-10 01:28:50|1024.13|1020.49|1023.76|1020.12|1024.13|1020.49|1023.76|1020.12|0
1652146140000|2022-05-10 01:29:00|1023.16|1019.52|1022.79|1019.15|1023.4|1019.76|1022.79|1019.15|0
1652146150000|2022-05-10 01:29:10|1022.55|1018.91|1023.28|1019.64|1023.4|1019.76|1022.55|1018.91|0
1652146160000|2022-05-10 01:29:20|1023.89|1020.25|1023.76|1020.12|1024.13|1020.49|1023.76|1020.12|0
1652146170000|2022-05-10 01:29:30|1023.64|1020|1023.52|1019.88|1023.76|1020.12|1023.52|1019.88|0
1652146180000|2022-05-10 01:29:40|1023.03|1019.39|1022.79|1019.15|1023.03|1019.39|1022.79|1019.15|0
1652146190000|2022-05-10 01:29:50|1022.43|1018.79|1022.3|1018.66|1022.43|1018.79|1022.3|1018.66|0
1652146200000|2022-05-10 01:30:00|1022.55|1018.91|1023.52|1019.88|1023.64|1020|1022.55|1018.91|0
1652146210000|2022-05-10 01:30:10|1023.64|1020|1023.52|1019.88|1023.89|1020.25|1023.52|1019.88|0
1652146220000|2022-05-10 01:30:20|1023.4|1019.76|1023.64|1020|1023.89|1020.25|1023.4|1019.76|0
1652146230000|2022-05-10 01:30:30|1024.25|1020.61|1023.76|1020.12|1024.37|1020.73|1023.52|1019.88|0
1652146240000|2022-05-10 01:30:40|1023.52|1019.88|1024|1020.36|1024.25|1020.61|1023.52|1019.88|0
1652146250000|2022-05-10 01:30:50|1024.13|1020.49|1024.49|1020.85|1024.49|1020.85|1024.13|1020.49|0
1652146260000|2022-05-10 01:31:00|1024.25|1020.61|1023.76|1020.12|1024.25|1020.61|1023.64|1020|0
1652146270000|2022-05-10 01:31:10|1024.13|1020.49|1024.37|1020.73|1024.37|1020.73|1024.13|1020.49|0
1652146280000|2022-05-10 01:31:20|1024.49|1020.85|1024.13|1020.49|1024.49|1020.85|1024.13|1020.49|0
1652146290000|2022-05-10 01:31:30|1024.25|1020.61|1024.13|1020.49|1024.25|1020.61|1024|1020.36|0
1652146300000|2022-05-10 01:31:40|1023.89|1020.25|1023.64|1020|1023.89|1020.25|1023.64|1020|0
1652146310000|2022-05-10 01:31:50|1023.52|1019.88|1023.76|1020.12|1023.76|1020.12|1023.52|1019.88|0
1652146320000|2022-05-10 01:32:00|1023.64|1020|1024.13|1020.49|1024.13|1020.49|1023.64|1020|0
1652146330000|2022-05-10 01:32:10|1024.25|1020.61|1024.25|1020.61|1024.62|1020.98|1024.25|1020.61|0
1652146340000|2022-05-10 01:32:20|1024.13|1020.49|1024.25|1020.61|1024.37|1020.73|1024.13|1020.49|0
1652146350000|2022-05-10 01:32:30|1024.62|1020.98|1025.22|1021.58|1025.22|1021.58|1024.62|1020.98|0
1652146360000|2022-05-10 01:32:40|1024.49|1020.85|1025.22|1021.58|1025.22|1021.58|1024.49|1020.85|0
1652146370000|2022-05-10 01:32:50|1024.49|1020.85|1023.89|1020.25|1024.49|1020.85|1023.89|1020.25|0
1652146380000|2022-05-10 01:33:00|1024.25|1020.61|1024|1020.36|1024.49|1020.85|1024|1020.36|0
1652146390000|2022-05-10 01:33:10|1023.76|1020.12|1022.55|1018.91|1023.76|1020.12|1022.55|1018.91|0
1652146400000|2022-05-10 01:33:20|1021.82|1018.18|1021.33|1017.69|1021.82|1018.18|1021.33|1017.69|0
1652146410000|2022-05-10 01:33:30|1020.97|1017.33|1022.19|1018.55|1022.19|1018.55|1020.97|1017.33|0
1652146420000|2022-05-10 01:33:40|1022.3|1018.66|1022.3|1018.66|1022.3|1018.66|1021.94|1018.3|0
1652146430000|2022-05-10 01:33:50|1022.06|1018.42|1021.82|1018.18|1022.43|1018.79|1021.82|1018.18|0
1652146440000|2022-05-10 01:34:00|1021.58|1017.94|1022.06|1018.42|1022.06|1018.42|1021.58|1017.94|0
1652146450000|2022-05-10 01:34:10|1022.3|1018.66|1023.76|1020.12|1023.76|1020.12|1022.3|1018.66|0
1652146460000|2022-05-10 01:34:20|1023.28|1019.64|1022.3|1018.66|1023.28|1019.64|1022.3|1018.66|0
1652146470000|2022-05-10 01:34:30|1022.19|1018.55|1022.67|1019.03|1022.67|1019.03|1021.94|1018.3|0
1652146480000|2022-05-10 01:34:40|1023.03|1019.39|1022.3|1018.66|1023.03|1019.39|1022.3|1018.66|0
1652146490000|2022-05-10 01:34:50|1022.19|1018.55|1021.94|1018.3|1022.3|1018.66|1021.94|1018.3|0
1652146500000|2022-05-10 01:35:00|1021.7|1018.06|1022.3|1018.66|1022.3|1018.66|1021.7|1018.06|0
1652146510000|2022-05-10 01:35:10|1022.43|1018.79|1022.79|1019.15|1023.03|1019.39|1022.43|1018.79|0
1652146520000|2022-05-10 01:35:20|1022.67|1019.03|1022.55|1018.91|1022.67|1019.03|1022.55|1018.91|0
1652146530000|2022-05-10 01:35:30|1022.67|1019.03|1023.52|1019.88|1023.52|1019.88|1022.67|1019.03|0
1652146540000|2022-05-10 01:35:40|1023.76|1020.12|1023.64|1020|1023.89|1020.25|1023.64|1020|0
1652146550000|2022-05-10 01:35:50|1023.89|1020.25|1023.4|1019.76|1023.89|1020.25|1023.4|1019.76|0
1652146560000|2022-05-10 01:36:00|1023.52|1019.88|1023.27|1019.63|1023.52|1019.88|1023.03|1019.39|0
1652146570000|2022-05-10 01:36:10|1023.16|1019.52|1023.64|1020|1023.64|1020|1023.16|1019.52|0
1652146580000|2022-05-10 01:36:20|1023.76|1020.12|1024|1020.36|1024|1020.36|1023.76|1020.12|0
1652146590000|2022-05-10 01:36:30|1024.25|1020.61|1024.49|1020.85|1024.49|1020.85|1024.13|1020.49|0
1652146600000|2022-05-10 01:36:40|1024.73|1021.09|1024.73|1021.09|1025.22|1021.58|1024.73|1021.09|0
1652146610000|2022-05-10 01:36:50|1024.49|1020.85|1024.98|1021.34|1024.98|1021.34|1024.49|1020.85|0
1652146620000|2022-05-10 01:37:00|1024.73|1021.09|1024.98|1021.34|1025.22|1021.58|1024.73|1021.09|0
1652146630000|2022-05-10 01:37:10|1025.22|1021.58|1025.34|1021.7|1025.34|1021.7|1025.22|1021.58|0
1652146640000|2022-05-10 01:37:20|1025.59|1021.95|1025.7|1022.06|1026.43|1022.79|1025.59|1021.95|0
1652146650000|2022-05-10 01:37:30|1025.59|1021.95|1026.19|1022.55|1026.68|1023.04|1025.59|1021.95|0
1652146660000|2022-05-10 01:37:40|1025.7|1022.06|1025.22|1021.58|1025.83|1022.19|1025.22|1021.58|0
1652146670000|2022-05-10 01:37:50|1026.19|1022.55|1025.59|1021.95|1026.19|1022.55|1025.59|1021.95|0
1652146680000|2022-05-10 01:38:00|1025.46|1021.82|1024.98|1021.34|1025.46|1021.82|1024.98|1021.34|0
1652146690000|2022-05-10 01:38:10|1023.89|1020.25|1023.03|1019.39|1023.89|1020.25|1023.03|1019.39|0
1652146700000|2022-05-10 01:38:20|1022.79|1019.15|1023.27|1019.63|1023.27|1019.63|1022.79|1019.15|0
1652146710000|2022-05-10 01:38:30|1022.67|1019.03|1022.3|1018.66|1022.92|1019.28|1022.3|1018.66|0
1652146720000|2022-05-10 01:38:40|1021.82|1018.18|1021.7|1018.06|1021.82|1018.18|1021.7|1018.06|0
1652146730000|2022-05-10 01:38:50|1021.57|1017.93|1022.43|1018.79|1022.67|1019.03|1021.57|1017.93|0
1652146740000|2022-05-10 01:39:00|1022.3|1018.66|1023.76|1020.12|1023.76|1020.12|1022.3|1018.66|0
1652146750000|2022-05-10 01:39:10|1023.64|1020|1022.92|1019.28|1023.64|1020|1022.92|1019.28|0
1652146760000|2022-05-10 01:39:20|1022.55|1018.91|1023.16|1019.52|1023.16|1019.52|1022.55|1018.91|0
1652146770000|2022-05-10 01:39:30|1023.03|1019.39|1023.4|1019.76|1023.4|1019.76|1023.03|1019.39|0
1652146780000|2022-05-10 01:39:40|1023.52|1019.88|1023.89|1020.25|1023.89|1020.25|1023.52|1019.88|0
1652146790000|2022-05-10 01:39:50|1023.64|1020|1022.79|1019.15|1023.76|1020.12|1022.79|1019.15|0
1652146800000|2022-05-10 01:40:00|1022.92|1019.28|1022.92|1019.28|1023.52|1019.88|1022.92|1019.28|0
1652146810000|2022-05-10 01:40:10|1023.03|1019.39|1020.6|1016.96|1023.03|1019.39|1020.6|1016.96|0
1652146820000|2022-05-10 01:40:20|1020.24|1016.6|1018.79|1015.15|1020.24|1016.6|1018.79|1015.15|0
1652146830000|2022-05-10 01:40:30|1019.27|1015.63|1019.27|1015.63|1019.39|1015.75|1019.27|1015.63|0
1652146840000|2022-05-10 01:40:40|1019.76|1016.12|1020.12|1016.48|1020.6|1016.96|1019.76|1016.12|0
1652146850000|2022-05-10 01:40:50|1020.24|1016.6|1020.85|1017.21|1020.85|1017.21|1020.24|1016.6|0
1652146860000|2022-05-10 01:41:00|1020.36|1016.72|1020.36|1016.72|1020.36|1016.72|1020.36|1016.72|0
1652146870000|2022-05-10 01:41:10|1020.49|1016.85|1020.6|1016.96|1020.6|1016.96|1020.49|1016.85|0
1652146880000|2022-05-10 01:41:20|1020.97|1017.33|1021.33|1017.69|1021.33|1017.69|1020.97|1017.33|0
1652146890000|2022-05-10 01:41:30|1021.22|1017.58|1020.97|1017.33|1021.33|1017.69|1020.97|1017.33|0
1652146900000|2022-05-10 01:41:40|1022.19|1018.55|1022.06|1018.42|1022.55|1018.91|1022.06|1018.42|0
1652146910000|2022-05-10 01:41:50|1022.3|1018.66|1022.79|1019.15|1022.79|1019.15|1022.06|1018.42|0
1652146920000|2022-05-10 01:42:00|1022.92|1019.28|1022.3|1018.66|1022.92|1019.28|1022.3|1018.66|0
1652146930000|2022-05-10 01:42:10|1023.03|1019.39|1023.16|1019.52|1023.16|1019.52|1023.03|1019.39|0
1652146940000|2022-05-10 01:42:20|1023.64|1020|1022.55|1018.91|1023.64|1020|1022.55|1018.91|0
1652146950000|2022-05-10 01:42:30|1022.3|1018.66|1021.57|1017.93|1022.3|1018.66|1021.57|1017.93|0
1652146960000|2022-05-10 01:42:40|1021.82|1018.18|1022.19|1018.55|1022.19|1018.55|1021.82|1018.18|0
1652146970000|2022-05-10 01:42:50|1022.3|1018.66|1021.82|1018.18|1022.3|1018.66|1021.82|1018.18|0
1652146980000|2022-05-10 01:43:00|1022.79|1019.15|1022.3|1018.66|1023.27|1019.63|1022.3|1018.66|0
1652146990000|2022-05-10 01:43:10|1022.91|1019.27|1022.91|1019.27|1023.03|1019.39|1022.67|1019.03|0
1652147000000|2022-05-10 01:43:20|1022.67|1019.03|1021.94|1018.3|1022.67|1019.03|1021.94|1018.3|0
1652147010000|2022-05-10 01:43:30|1022.3|1018.66|1021.82|1018.18|1022.3|1018.66|1021.57|1017.93|0
1652147020000|2022-05-10 01:43:40|1022.06|1018.42|1023.16|1019.52|1023.16|1019.52|1022.06|1018.42|0
1652147030000|2022-05-10 01:43:50|1023.4|1019.76|1023.52|1019.88|1023.76|1020.12|1023.4|1019.76|0
1652147040000|2022-05-10 01:44:00|1023.4|1019.76|1022.91|1019.27|1023.4|1019.76|1022.79|1019.15|0
1652147050000|2022-05-10 01:44:10|1022.79|1019.15|1022.55|1018.91|1022.91|1019.27|1022.55|1018.91|0
1652147060000|2022-05-10 01:44:20|1021.94|1018.3|1022.3|1018.66|1022.55|1018.91|1021.94|1018.3|0
1652147070000|2022-05-10 01:44:30|1022.06|1018.42|1022.3|1018.66|1022.3|1018.66|1022.06|1018.42|0
1652147080000|2022-05-10 01:44:40|1022.55|1018.91|1023.4|1019.76|1023.4|1019.76|1022.55|1018.91|0
1652147090000|2022-05-10 01:44:50|1023.52|1019.88|1024.49|1020.85|1024.49|1020.85|1023.52|1019.88|0
1652147100000|2022-05-10 01:45:00|1024.25|1020.61|1024.73|1021.09|1025.46|1021.82|1024.25|1020.61|0
1652147110000|2022-05-10 01:45:10|1024.97|1021.33|1025.34|1021.7|1025.34|1021.7|1024.62|1020.98|0
1652147120000|2022-05-10 01:45:20|1024.97|1021.33|1025.34|1021.7|1025.59|1021.95|1024.97|1021.33|0
1652147130000|2022-05-10 01:45:30|1024.97|1021.33|1024.37|1020.73|1024.97|1021.33|1024.37|1020.73|0
1652147140000|2022-05-10 01:45:40|1024.49|1020.85|1024.86|1021.22|1025.1|1021.46|1024.49|1020.85|0
1652147150000|2022-05-10 01:45:50|1024.97|1021.33|1025.46|1021.82|1025.46|1021.82|1024.97|1021.33|0
1652147160000|2022-05-10 01:46:00|1025.22|1021.58|1024.97|1021.33|1025.22|1021.58|1024.97|1021.33|0
1652147170000|2022-05-10 01:46:10|1025.1|1021.46|1025.34|1021.7|1025.46|1021.82|1024.97|1021.33|0
1652147180000|2022-05-10 01:46:20|1025.22|1021.58|1024.73|1021.09|1025.22|1021.58|1024.73|1021.09|0
1652147190000|2022-05-10 01:46:30|1024.97|1021.33|1024.97|1021.33|1024.97|1021.33|1024.73|1021.09|0
1652147200000|2022-05-10 01:46:40|1024.73|1021.09|1024.49|1020.85|1024.73|1021.09|1024.49|1020.85|0
1652147210000|2022-05-10 01:46:50|1024.62|1020.98|1024.73|1021.09|1024.86|1021.22|1024.62|1020.98|0
1652147220000|2022-05-10 01:47:00|1024.86|1021.22|1024.73|1021.09|1024.86|1021.22|1024.62|1020.98|0
1652147230000|2022-05-10 01:47:10|1024.49|1020.85|1025.1|1021.46|1025.22|1021.58|1024.49|1020.85|0
1652147240000|2022-05-10 01:47:20|1025.46|1021.82|1025.83|1022.19|1025.95|1022.31|1025.46|1021.82|0
1652147250000|2022-05-10 01:47:30|1025.7|1022.06|1025.7|1022.06|1025.7|1022.06|1025.7|1022.06|0
1652147260000|2022-05-10 01:47:40|1025.46|1021.82|1025.59|1021.95|1025.59|1021.95|1025.46|1021.82|0
1652147270000|2022-05-10 01:47:50|1025.7|1022.06|1024.73|1021.09|1025.7|1022.06|1024.73|1021.09|0
1652147280000|2022-05-10 01:48:00|1024.25|1020.61|1023.52|1019.88|1024.25|1020.61|1023.52|1019.88|0
1652147290000|2022-05-10 01:48:10|1023.27|1019.63|1022.43|1018.79|1023.27|1019.63|1022.43|1018.79|0
1652147300000|2022-05-10 01:48:20|1022.55|1018.91|1022.55|1018.91|1022.55|1018.91|1021.94|1018.3|0
1652147310000|2022-05-10 01:48:30|1022.3|1018.66|1022.67|1019.03|1022.67|1019.03|1022.3|1018.66|0
1652147320000|2022-05-10 01:48:40|1023.4|1019.76|1023.64|1020|1023.64|1020|1023.4|1019.76|0
1652147330000|2022-05-10 01:48:50|1023.27|1019.63|1023.64|1020|1023.64|1020|1023.27|1019.63|0
1652147340000|2022-05-10 01:49:00|1024.25|1020.61|1024.86|1021.22|1024.86|1021.22|1024.25|1020.61|0
1652147350000|2022-05-10 01:49:10|1023.89|1020.25|1024.13|1020.49|1024.13|1020.49|1023.89|1020.25|0
1652147360000|2022-05-10 01:49:20|1024.37|1020.73|1024.86|1021.22|1024.86|1021.22|1024.37|1020.73|0
1652147370000|2022-05-10 01:49:30|1025.22|1021.58|1024.61|1020.97|1025.22|1021.58|1024.61|1020.97|0
1652147380000|2022-05-10 01:49:40|1024.49|1020.85|1024.61|1020.97|1024.61|1020.97|1024.49|1020.85|0
1652147390000|2022-05-10 01:49:50|1024|1020.36|1022.67|1019.03|1024|1020.36|1022.55|1018.91|0
1652147400000|2022-05-10 01:50:00|1022.19|1018.55|1021.94|1018.3|1022.19|1018.55|1021.94|1018.3|0
1652147410000|2022-05-10 01:50:10|1021.82|1018.18|1020.85|1017.21|1022.43|1018.79|1020.85|1017.21|0
1652147420000|2022-05-10 01:50:20|1020.73|1017.09|1020.36|1016.72|1020.73|1017.09|1020.24|1016.6|0
1652147430000|2022-05-10 01:50:30|1020.6|1016.96|1020.12|1016.48|1020.85|1017.21|1020.12|1016.48|0
1652147440000|2022-05-10 01:50:40|1020.24|1016.6|1019.63|1015.99|1020.36|1016.72|1019.63|1015.99|0
1652147450000|2022-05-10 01:50:50|1019.76|1016.12|1019.15|1015.51|1019.76|1016.12|1019.03|1015.39|0
1652147460000|2022-05-10 01:51:00|1018.66|1015.02|1018.66|1015.02|1018.66|1015.02|1018.66|1015.02|0
1652147470000|2022-05-10 01:51:10|1018.79|1015.15|1018.54|1014.9|1018.79|1015.15|1018.42|1014.78|0
1652147480000|2022-05-10 01:51:20|1018.3|1014.66|1018.79|1015.15|1018.79|1015.15|1018.3|1014.66|0
1652147490000|2022-05-10 01:51:30|1018.66|1015.02|1017.45|1013.81|1018.66|1015.02|1017.45|1013.81|0
1652147500000|2022-05-10 01:51:40|1017.33|1013.69|1017.09|1013.45|1017.33|1013.69|1016.72|1013.08|0
1652147510000|2022-05-10 01:51:50|1017.2|1013.56|1016.48|1012.84|1017.2|1013.56|1016.48|1012.84|0
1652147520000|2022-05-10 01:52:00|1016.84|1013.2|1017.33|1013.69|1017.33|1013.69|1016.84|1013.2|0
1652147530000|2022-05-10 01:52:10|1017.93|1014.29|1017.69|1014.05|1018.06|1014.42|1017.69|1014.05|0
1652147540000|2022-05-10 01:52:20|1017.2|1013.56|1015.02|1011.38|1017.2|1013.56|1015.02|1011.38|0
1652147550000|2022-05-10 01:52:30|1015.39|1011.75|1015.75|1012.11|1015.75|1012.11|1015.39|1011.75|0
1652147560000|2022-05-10 01:52:40|1014.9|1011.26|1015.51|1011.87|1015.51|1011.87|1014.9|1011.26|0
1652147570000|2022-05-10 01:52:50|1015.02|1011.38|1015.63|1011.99|1015.63|1011.99|1015.02|1011.38|0
1652147580000|2022-05-10 01:53:00|1015.26|1011.62|1014.66|1011.02|1015.26|1011.62|1014.66|1011.02|0
1652147590000|2022-05-10 01:53:10|1015.02|1011.38|1015.51|1011.87|1015.51|1011.87|1014.78|1011.14|0
1652147600000|2022-05-10 01:53:20|1015.99|1012.35|1015.15|1011.51|1016.12|1012.48|1015.02|1011.38|0
1652147610000|2022-05-10 01:53:30|1015.39|1011.75|1015.39|1011.75|1015.39|1011.75|1015.39|1011.75|0
1652147620000|2022-05-10 01:53:40|1015.26|1011.62|1013.81|1010.17|1015.26|1011.62|1013.81|1010.17|0
1652147630000|2022-05-10 01:53:50|1014.05|1010.41|1013.81|1010.17|1014.05|1010.41|1013.81|1010.17|0
1652147640000|2022-05-10 01:54:00|1014.05|1010.41|1014.29|1010.65|1014.29|1010.65|1014.05|1010.41|0
1652147650000|2022-05-10 01:54:10|1014.05|1010.41|1014.05|1010.41|1014.05|1010.41|1013.81|1010.17|0
1652147660000|2022-05-10 01:54:20|1014.18|1010.54|1014.05|1010.41|1014.18|1010.54|1013.93|1010.29|0
1652147670000|2022-05-10 01:54:30|1013.56|1009.92|1012.59|1008.95|1013.56|1009.92|1012.59|1008.95|0
1652147680000|2022-05-10 01:54:40|1011.99|1008.35|1011.87|1008.23|1011.99|1008.35|1011.62|1007.98|0
1652147690000|2022-05-10 01:54:50|1011.62|1007.98|1011.14|1007.5|1011.62|1007.98|1011.14|1007.5|0
1652147700000|2022-05-10 01:55:00|1010.9|1007.26|1010.41|1006.77|1010.9|1007.26|1010.41|1006.77|0
1652147710000|2022-05-10 01:55:10|1010.17|1006.53|1009.93|1006.29|1010.17|1006.53|1009.93|1006.29|0
1652147720000|2022-05-10 01:55:20|1009.81|1006.17|1008.84|1005.2|1009.81|1006.17|1008.84|1005.2|0
1652147730000|2022-05-10 01:55:30|1009.2|1005.56|1009.44|1005.8|1009.44|1005.8|1008.47|1004.83|0
1652147740000|2022-05-10 01:55:40|1008.84|1005.2|1008.96|1005.32|1008.96|1005.32|1008.23|1004.59|0
1652147750000|2022-05-10 01:55:50|1008.72|1005.08|1009.57|1005.93|1009.68|1006.04|1008.72|1005.08|0
1652147760000|2022-05-10 01:56:00|1009.81|1006.17|1009.33|1005.69|1009.81|1006.17|1009.33|1005.69|0
1652147770000|2022-05-10 01:56:10|1009.44|1005.8|1010.41|1006.77|1010.41|1006.77|1009.44|1005.8|0
1652147780000|2022-05-10 01:56:20|1010.65|1007.01|1010.41|1006.77|1010.78|1007.14|1010.17|1006.53|0
1652147790000|2022-05-10 01:56:30|1010.54|1006.9|1010.17|1006.53|1010.54|1006.9|1010.17|1006.53|0
1652147800000|2022-05-10 01:56:40|1010.41|1006.77|1011.14|1007.5|1011.14|1007.5|1010.41|1006.77|0
1652147810000|2022-05-10 01:56:50|1010.65|1007.01|1010.78|1007.14|1010.9|1007.26|1010.65|1007.01|0
1652147820000|2022-05-10 01:57:00|1010.9|1007.26|1010.17|1006.53|1010.9|1007.26|1010.17|1006.53|0
1652147830000|2022-05-10 01:57:10|1009.68|1006.04|1010.17|1006.53|1010.17|1006.53|1009.57|1005.93|0
1652147840000|2022-05-10 01:57:20|1009.2|1005.56|1007.75|1004.11|1009.2|1005.56|1007.75|1004.11|0
1652147850000|2022-05-10 01:57:30|1007.39|1003.75|1006.78|1003.14|1007.39|1003.75|1006.78|1003.14|0
1652147860000|2022-05-10 01:57:40|1006.53|1002.89|1007.02|1003.38|1007.02|1003.38|1006.53|1002.89|0
1652147870000|2022-05-10 01:57:50|1007.39|1003.75|1007.5|1003.86|1007.5|1003.86|1007.14|1003.5|0
1652147880000|2022-05-10 01:58:00|1006.66|1003.02|1006.78|1003.14|1006.78|1003.14|1006.42|1002.78|0
1652147890000|2022-05-10 01:58:10|1007.5|1003.86|1006.53|1002.89|1007.5|1003.86|1006.53|1002.89|0
1652147900000|2022-05-10 01:58:20|1006.42|1002.78|1006.05|1002.41|1006.42|1002.78|1006.05|1002.41|0
1652147910000|2022-05-10 01:58:30|1005.81|1002.17|1005.81|1002.17|1006.05|1002.41|1005.81|1002.17|0
1652147920000|2022-05-10 01:58:40|1006.05|1002.41|1005.69|1002.05|1006.05|1002.41|1005.69|1002.05|0
1652147930000|2022-05-10 01:58:50|1005.81|1002.17|1006.05|1002.41|1006.05|1002.41|1005.81|1002.17|0
1652147940000|2022-05-10 01:59:00|1005.81|1002.17|1006.05|1002.41|1006.05|1002.41|1005.56|1001.92|0
1652147950000|2022-05-10 01:59:10|1006.29|1002.65|1007.14|1003.5|1007.14|1003.5|1006.29|1002.65|0
1652147960000|2022-05-10 01:59:20|1007.02|1003.38|1007.26|1003.62|1007.5|1003.86|1007.02|1003.38|0
1652147970000|2022-05-10 01:59:30|1007.75|1004.11|1007.5|1003.86|1007.75|1004.11|1007.5|1003.86|0
1652147980000|2022-05-10 01:59:40|1007.75|1004.11|1008.6|1004.96|1008.6|1004.96|1007.75|1004.11|0
1652148000000|2022-05-10 02:00:00|1007.99|1004.35|1007.39|1003.75|1007.99|1004.35|1007.26|1003.62|0
1652148010000|2022-05-10 02:00:10|1007.26|1003.62|1008.71|1005.07|1008.71|1005.07|1007.26|1003.62|0
1652148020000|2022-05-10 02:00:20|1008.6|1004.96|1008.96|1005.32|1008.96|1005.32|1008.6|1004.96|0
1652148030000|2022-05-10 02:00:30|1009.2|1005.56|1008.71|1005.07|1009.2|1005.56|1008.71|1005.07|0
1652148040000|2022-05-10 02:00:40|1007.99|1004.35|1007.99|1004.35|1007.99|1004.35|1007.87|1004.23|0
1652148050000|2022-05-10 02:00:50|1008.23|1004.59|1007.99|1004.35|1008.36|1004.72|1007.99|1004.35|0
1652148060000|2022-05-10 02:01:00|1008.71|1005.07|1008.84|1005.2|1008.96|1005.32|1008.71|1005.07|0
1652148070000|2022-05-10 02:01:10|1008.71|1005.07|1008.11|1004.47|1008.71|1005.07|1008.11|1004.47|0
1652148080000|2022-05-10 02:01:20|1007.99|1004.35|1008.36|1004.72|1008.36|1004.72|1007.75|1004.11|0
1652148090000|2022-05-10 02:01:30|1008.71|1005.07|1009.2|1005.56|1009.2|1005.56|1008.71|1005.07|0
1652148100000|2022-05-10 02:01:40|1009.33|1005.69|1009.44|1005.8|1009.44|1005.8|1009.33|1005.69|0
1652148110000|2022-05-10 02:01:50|1009.57|1005.93|1009.57|1005.93|1009.57|1005.93|1009.44|1005.8|0
1652148120000|2022-05-10 02:02:00|1009.44|1005.8|1008.11|1004.47|1009.44|1005.8|1008.11|1004.47|0
1652148130000|2022-05-10 02:02:10|1007.75|1004.11|1007.5|1003.86|1007.87|1004.23|1007.5|1003.86|0
1652148140000|2022-05-10 02:02:20|1007.26|1003.62|1006.78|1003.14|1007.26|1003.62|1006.78|1003.14|0
1652148150000|2022-05-10 02:02:30|1006.53|1002.89|1006.05|1002.41|1006.53|1002.89|1006.05|1002.41|0
1652148160000|2022-05-10 02:02:40|1005.93|1002.29|1006.42|1002.78|1006.66|1003.02|1005.93|1002.29|0
1652148170000|2022-05-10 02:02:50|1006.53|1002.89|1007.26|1003.62|1007.5|1003.86|1006.53|1002.89|0
1652148180000|2022-05-10 02:03:00|1007.02|1003.38|1006.42|1002.78|1007.02|1003.38|1006.42|1002.78|0
1652148190000|2022-05-10 02:03:10|1005.81|1002.17|1005.81|1002.17|1006.05|1002.41|1005.81|1002.17|0
1652148200000|2022-05-10 02:03:20|1005.93|1002.29|1006.05|1002.41|1006.18|1002.54|1005.93|1002.29|0
1652148210000|2022-05-10 02:03:30|1005.81|1002.17|1006.9|1003.26|1006.9|1003.26|1005.81|1002.17|0
1652148220000|2022-05-10 02:03:40|1007.02|1003.38|1007.26|1003.62|1007.26|1003.62|1007.02|1003.38|0
1652148230000|2022-05-10 02:03:50|1006.9|1003.26|1007.02|1003.38|1007.02|1003.38|1006.66|1003.02|0
1652148240000|2022-05-10 02:04:00|1007.63|1003.99|1008.36|1004.72|1008.47|1004.83|1007.63|1003.99|0
1652148250000|2022-05-10 02:04:10|1007.99|1004.35|1007.75|1004.11|1007.99|1004.35|1007.75|1004.11|0
1652148260000|2022-05-10 02:04:20|1007.87|1004.23|1007.75|1004.11|1008.11|1004.47|1007.75|1004.11|0
1652148270000|2022-05-10 02:04:30|1007.99|1004.35|1007.74|1004.1|1007.99|1004.35|1007.74|1004.1|0
1652148280000|2022-05-10 02:04:40|1007.87|1004.23|1007.74|1004.1|1007.87|1004.23|1007.74|1004.1|0
1652148290000|2022-05-10 02:04:50|1007.5|1003.86|1007.3|1003.66|1007.5|1003.86|1007.18|1003.54|0
1652148300000|2022-05-10 02:05:00|1007.42|1003.78|1007.66|1004.02|1007.66|1004.02|1006.69|1003.05|0
1652148310000|2022-05-10 02:05:10|1007.55|1003.91|1007.79|1004.15|1007.79|1004.15|1007.55|1003.91|0
1652148320000|2022-05-10 02:05:20|1008.63|1004.99|1008.15|1004.51|1008.88|1005.24|1008.15|1004.51|0
1652148330000|2022-05-10 02:05:30|1008.28|1004.64|1008.39|1004.75|1008.52|1004.88|1008.15|1004.51|0
1652148340000|2022-05-10 02:05:40|1008.15|1004.51|1008.63|1004.99|1009|1005.36|1008.15|1004.51|0
1652148350000|2022-05-10 02:05:50|1008.39|1004.75|1009.25|1005.61|1009.85|1006.21|1008.39|1004.75|0
1652148360000|2022-05-10 02:06:00|1009.85|1006.21|1009.85|1006.21|1009.97|1006.33|1009.85|1006.21|0
1652148370000|2022-05-10 02:06:10|1009.97|1006.33|1011.06|1007.42|1011.06|1007.42|1009.97|1006.33|0
1652148380000|2022-05-10 02:06:20|1010.09|1006.45|1009.36|1005.72|1010.09|1006.45|1009.36|1005.72|0
1652148390000|2022-05-10 02:06:30|1009.61|1005.97|1009.25|1005.61|1009.61|1005.97|1009.25|1005.61|0
1652148400000|2022-05-10 02:06:40|1009|1005.36|1008.39|1004.75|1009|1005.36|1008.39|1004.75|0
1652148410000|2022-05-10 02:06:50|1008.52|1004.88|1008.63|1004.99|1008.63|1004.99|1008.52|1004.88|0
1652148420000|2022-05-10 02:07:00|1008.39|1004.75|1008.88|1005.24|1008.88|1005.24|1008.39|1004.75|0
1652148430000|2022-05-10 02:07:10|1009.25|1005.61|1009.36|1005.72|1009.36|1005.72|1009.25|1005.61|0
1652148440000|2022-05-10 02:07:20|1009.61|1005.97|1009.12|1005.48|1009.61|1005.97|1009.12|1005.48|0
1652148450000|2022-05-10 02:07:30|1009.25|1005.61|1008.63|1004.99|1009.25|1005.61|1008.27|1004.63|0
1652148460000|2022-05-10 02:07:40|1008.88|1005.24|1009.49|1005.85|1009.49|1005.85|1008.88|1005.24|0
1652148470000|2022-05-10 02:07:50|1009.61|1005.97|1010.09|1006.45|1010.33|1006.69|1009.61|1005.97|0
1652148480000|2022-05-10 02:08:00|1009.85|1006.21|1009.36|1005.72|1009.85|1006.21|1009.36|1005.72|0
1652148490000|2022-05-10 02:08:10|1009.49|1005.85|1009.36|1005.72|1010.09|1006.45|1009.36|1005.72|0
1652148500000|2022-05-10 02:08:20|1009.49|1005.85|1009|1005.36|1009.49|1005.85|1008.88|1005.24|0
1652148510000|2022-05-10 02:08:30|1008.88|1005.24|1009.25|1005.61|1009.25|1005.61|1008.88|1005.24|0
1652148520000|2022-05-10 02:08:40|1009.12|1005.48|1009.12|1005.48|1009.12|1005.48|1009.12|1005.48|0
1652148530000|2022-05-10 02:08:50|1009.25|1005.61|1008.88|1005.24|1009.25|1005.61|1008.88|1005.24|0
1652148540000|2022-05-10 02:09:00|1008.76|1005.12|1008.39|1004.75|1008.76|1005.12|1008.39|1004.75|0
1652148550000|2022-05-10 02:09:10|1008.03|1004.39|1007.55|1003.91|1008.03|1004.39|1007.55|1003.91|0
1652148560000|2022-05-10 02:09:20|1007.91|1004.27|1007.3|1003.66|1007.91|1004.27|1007.3|1003.66|0
1652148570000|2022-05-10 02:09:30|1007.42|1003.78|1006.82|1003.18|1007.42|1003.78|1005.96|1002.32|0
1652148580000|2022-05-10 02:09:40|1006.94|1003.3|1006.69|1003.05|1006.94|1003.3|1006.69|1003.05|0
1652148590000|2022-05-10 02:09:50|1006.09|1002.45|1004.99|1001.35|1006.09|1002.45|1004.99|1001.35|0
1652148600000|2022-05-10 02:10:00|1004.27|1000.63|1003.54|999.9|1004.27|1000.63|1003.54|999.9|0
1652148610000|2022-05-10 02:10:10|1003.05|999.41|1002.33|998.69|1003.05|999.41|1001.6|997.96|0
1652148620000|2022-05-10 02:10:20|1002.57|998.93|1002.21|998.57|1002.57|998.93|1002.08|998.44|0
1652148630000|2022-05-10 02:10:30|1002.33|998.69|1003.05|999.41|1003.05|999.41|1002.21|998.57|0
1652148640000|2022-05-10 02:10:40|1002.81|999.17|1002.81|999.17|1002.81|999.17|1002.81|999.17|0
1652148650000|2022-05-10 02:10:50|1003.3|999.66|1003.54|999.9|1003.54|999.9|1002.94|999.3|0
1652148660000|2022-05-10 02:11:00|1003.3|999.66|1001.6|997.96|1003.3|999.66|1001.6|997.96|0
1652148670000|2022-05-10 02:11:10|1001.84|998.2|1002.08|998.44|1002.08|998.44|1001.72|998.08|0
1652148680000|2022-05-10 02:11:20|1002.69|999.05|1002.81|999.17|1002.81|999.17|1002.69|999.05|0
1652148690000|2022-05-10 02:11:30|1002.57|998.93|1002.81|999.17|1002.81|999.17|1002.57|998.93|0
1652148700000|2022-05-10 02:11:40|1002.94|999.3|1002.57|998.93|1003.3|999.66|1002.57|998.93|0
1652148710000|2022-05-10 02:11:50|1003.05|999.41|1003.05|999.41|1003.3|999.66|1003.05|999.41|0
1652148720000|2022-05-10 02:12:00|1002.57|998.93|1002.45|998.81|1002.81|999.17|1002.45|998.81|0
1652148730000|2022-05-10 02:12:10|1002.08|998.44|1001.97|998.33|1002.69|999.05|1001.97|998.33|0
1652148740000|2022-05-10 02:12:20|1002.08|998.44|1001.97|998.33|1002.08|998.44|1001.97|998.33|0
1652148750000|2022-05-10 02:12:30|1002.45|998.81|1002.45|998.81|1002.45|998.81|1002.33|998.69|0
1652148760000|2022-05-10 02:12:40|1002.33|998.69|1002.08|998.44|1002.33|998.69|1002.08|998.44|0
1652148770000|2022-05-10 02:12:50|1002.33|998.69|1002.21|998.57|1002.45|998.81|1002.08|998.44|0
1652148780000|2022-05-10 02:13:00|1001.6|997.96|1001.97|998.33|1001.97|998.33|1001.48|997.84|0
1652148790000|2022-05-10 02:13:10|1002.81|999.17|1002.33|998.69|1002.81|999.17|1001.97|998.33|0
1652148800000|2022-05-10 02:13:20|1002.57|998.93|1002.57|998.93|1002.57|998.93|1002.57|998.93|0
1652148810000|2022-05-10 02:13:30|1002.81|999.17|1002.94|999.3|1002.94|999.3|1002.81|999.17|0
1652148820000|2022-05-10 02:13:40|1002.81|999.17|1003.78|1000.14|1003.78|1000.14|1002.81|999.17|0
1652148830000|2022-05-10 02:13:50|1003.3|999.66|1003.3|999.66|1003.3|999.66|1003.05|999.41|0
1652148840000|2022-05-10 02:14:00|1003.18|999.54|1004.75|1001.11|1004.75|1001.11|1003.18|999.54|0
1652148850000|2022-05-10 02:14:10|1004.51|1000.87|1004.27|1000.63|1004.51|1000.87|1004.02|1000.38|0
1652148860000|2022-05-10 02:14:20|1004.39|1000.75|1004.27|1000.63|1004.39|1000.75|1004.27|1000.63|0
1652148870000|2022-05-10 02:14:30|1003.78|1000.14|1003.66|1000.02|1003.78|1000.14|1003.66|1000.02|0
1652148880000|2022-05-10 02:14:40|1003.54|999.9|1002.33|998.69|1003.54|999.9|1002.33|998.69|0
1652148890000|2022-05-10 02:14:50|1002.21|998.57|1002.08|998.44|1002.81|999.17|1002.08|998.44|0
1652148900000|2022-05-10 02:15:00|1001.84|998.2|1002.33|998.69|1002.33|998.69|1001.72|998.08|0
1652148910000|2022-05-10 02:15:10|1003.42|999.78|1002.94|999.3|1003.42|999.78|1002.94|999.3|0
1652148920000|2022-05-10 02:15:20|1003.3|999.66|1004.27|1000.63|1004.27|1000.63|1003.3|999.66|0
1652148930000|2022-05-10 02:15:30|1004.15|1000.51|1004.99|1001.35|1005.36|1001.72|1004.15|1000.51|0
1652148940000|2022-05-10 02:15:40|1004.88|1001.24|1004.88|1001.24|1004.88|1001.24|1004.75|1001.11|0
1652148950000|2022-05-10 02:15:50|1004.99|1001.35|1004.99|1001.35|1005.12|1001.48|1004.88|1001.24|0
1652148960000|2022-05-10 02:16:00|1004.63|1000.99|1004.51|1000.87|1004.75|1001.11|1004.51|1000.87|0
1652148970000|2022-05-10 02:16:10|1004.39|1000.75|1004.51|1000.87|1004.63|1000.99|1004.39|1000.75|0
1652148980000|2022-05-10 02:16:20|1004.63|1000.99|1004.02|1000.38|1004.63|1000.99|1004.02|1000.38|0
1652148990000|2022-05-10 02:16:30|1003.66|1000.02|1004.02|1000.38|1004.02|1000.38|1003.54|999.9|0
1652149000000|2022-05-10 02:16:40|1004.63|1000.99|1004.99|1001.35|1005.24|1001.6|1004.63|1000.99|0
1652149010000|2022-05-10 02:16:50|1005.24|1001.6|1005.24|1001.6|1005.36|1001.72|1005.24|1001.6|0
1652149020000|2022-05-10 02:17:00|1005.48|1001.84|1005.36|1001.72|1005.48|1001.84|1005.36|1001.72|0
1652149030000|2022-05-10 02:17:10|1005.48|1001.84|1005.12|1001.48|1005.48|1001.84|1005.12|1001.48|0
1652149040000|2022-05-10 02:17:20|1004.99|1001.35|1005.12|1001.48|1005.12|1001.48|1004.99|1001.35|0
1652149050000|2022-05-10 02:17:30|1005.24|1001.6|1005.12|1001.48|1005.24|1001.6|1004.99|1001.35|0
1652149060000|2022-05-10 02:17:40|1004.99|1001.35|1004.27|1000.63|1004.99|1001.35|1004.27|1000.63|0
1652149070000|2022-05-10 02:17:50|1004.51|1000.87|1004.88|1001.24|1004.88|1001.24|1004.27|1000.63|0
1652149080000|2022-05-10 02:18:00|1003.78|1000.14|1003.91|1000.27|1003.91|1000.27|1003.54|999.9|0
1652149090000|2022-05-10 02:18:10|1003.78|1000.14|1003.66|1000.02|1003.78|1000.14|1003.66|1000.02|0
1652149100000|2022-05-10 02:18:20|1003.78|1000.14|1003.91|1000.27|1004.02|1000.38|1003.78|1000.14|0
1652149110000|2022-05-10 02:18:30|1004.02|1000.38|1003.78|1000.14|1004.02|1000.38|1003.78|1000.14|0
1652149120000|2022-05-10 02:18:40|1003.05|999.41|1003.05|999.41|1003.18|999.54|1003.05|999.41|0
1652149130000|2022-05-10 02:18:50|1003.18|999.54|1003.54|999.9|1003.54|999.9|1003.18|999.54|0
1652149140000|2022-05-10 02:19:00|1003.18|999.54|1003.18|999.54|1003.3|999.66|1003.18|999.54|0
1652149150000|2022-05-10 02:19:10|1003.3|999.66|1002.69|999.05|1003.3|999.66|1002.33|998.69|0
1652149160000|2022-05-10 02:19:20|1002.57|998.93|1002.33|998.69|1002.57|998.93|1002.33|998.69|0
1652149170000|2022-05-10 02:19:30|1002.21|998.57|1002.33|998.69|1002.33|998.69|1002.21|998.57|0
1652149180000|2022-05-10 02:19:40|1002.57|998.93|1002.81|999.17|1002.81|999.17|1002.57|998.93|0
1652149190000|2022-05-10 02:19:50|1002.69|999.05|1002.57|998.93|1002.81|999.17|1002.57|998.93|0
1652149200000|2022-05-10 02:20:00|1002.21|998.57|1003.05|999.41|1003.18|999.54|1002.21|998.57|0
1652149210000|2022-05-10 02:20:10|1002.94|999.3|1002.45|998.81|1002.94|999.3|1002.45|998.81|0
1652149220000|2022-05-10 02:20:20|1002.57|998.93|1002.21|998.57|1002.57|998.93|1002.21|998.57|0
1652149230000|2022-05-10 02:20:30|1002.08|998.44|1001.36|997.72|1002.08|998.44|1001.36|997.72|0
1652149240000|2022-05-10 02:20:40|1001.6|997.96|1001.6|997.96|1001.6|997.96|1001.36|997.72|0
1652149250000|2022-05-10 02:20:50|1001.84|998.2|1001.84|998.2|1001.84|998.2|1001.72|998.08|0
1652149260000|2022-05-10 02:21:00|1001.6|997.96|1001.36|997.72|1001.6|997.96|1001.36|997.72|0
1652149270000|2022-05-10 02:21:10|1001.48|997.84|1001.48|997.84|1001.6|997.96|1001.36|997.72|0
1652149280000|2022-05-10 02:21:20|1001.84|998.2|1002.57|998.93|1002.57|998.93|1001.84|998.2|0
1652149290000|2022-05-10 02:21:30|1001.84|998.2|1002.08|998.44|1002.08|998.44|1001.6|997.96|0
1652149300000|2022-05-10 02:21:40|1001.84|998.2|1001.84|998.2|1001.84|998.2|1001.84|998.2|0
1652149310000|2022-05-10 02:21:50|1002.21|998.57|1001.72|998.08|1002.21|998.57|1001.72|998.08|0
1652149320000|2022-05-10 02:22:00|1001.11|997.47|1001.24|997.6|1001.24|997.6|1001.11|997.47|0
1652149330000|2022-05-10 02:22:10|1001.11|997.47|1001.36|997.72|1001.36|997.72|1001.11|997.47|0
1652149340000|2022-05-10 02:22:20|1001.24|997.6|1001.6|997.96|1001.6|997.96|1001.24|997.6|0
1652149350000|2022-05-10 02:22:30|1001.84|998.2|1002.08|998.44|1002.08|998.44|1001.84|998.2|0
1652149360000|2022-05-10 02:22:40|1001.84|998.2|1001.72|998.08|1002.08|998.44|1001.72|998.08|0
1652149370000|2022-05-10 02:22:50|1001.48|997.84|1001.72|998.08|1001.72|998.08|1001.48|997.84|0
1652149380000|2022-05-10 02:23:00|1001.6|997.96|1001.6|997.96|1001.72|998.08|1001.6|997.96|0
1652149390000|2022-05-10 02:23:10|1001.72|998.08|1001.6|997.96|1001.72|998.08|1001.6|997.96|0
1652149400000|2022-05-10 02:23:20|1001.72|998.08|1002.08|998.44|1002.08|998.44|1001.72|998.08|0
1652149410000|2022-05-10 02:23:30|1002.21|998.57|1002.21|998.57|1002.57|998.93|1002.21|998.57|0
1652149420000|2022-05-10 02:23:40|1002.08|998.44|1002.57|998.93|1002.81|999.17|1002.08|998.44|0
1652149430000|2022-05-10 02:23:50|1002.81|999.17|1002.81|999.17|1002.81|999.17|1002.57|998.93|0
1652149440000|2022-05-10 02:24:00|1002.69|999.05|1003.05|999.41|1003.05|999.41|1002.69|999.05|0
1652149450000|2022-05-10 02:24:10|1003.3|999.66|1003.3|999.66|1003.3|999.66|1003.18|999.54|0
1652149460000|2022-05-10 02:24:20|1002.57|998.93|1002.57|998.93|1002.57|998.93|1002.33|998.69|0
1652149470000|2022-05-10 02:24:30|1002.08|998.44|1002.08|998.44|1002.33|998.69|1002.08|998.44|0
1652149480000|2022-05-10 02:24:40|1002.45|998.81|1002.81|999.17|1002.81|999.17|1002.45|998.81|0
1652149490000|2022-05-10 02:24:50|1002.69|999.05|1003.05|999.41|1003.54|999.9|1002.69|999.05|0
1652149500000|2022-05-10 02:25:00|1002.81|999.17|1002.45|998.81|1003.05|999.41|1002.45|998.81|0
1652149510000|2022-05-10 02:25:10|1002.81|999.17|1002.45|998.81|1002.81|999.17|1002.45|998.81|0
1652149520000|2022-05-10 02:25:20|1002.81|999.17|1002.94|999.3|1002.94|999.3|1002.45|998.81|0
1652149530000|2022-05-10 02:25:30|1002.81|999.17|1002.21|998.57|1002.81|999.17|1002.21|998.57|0
1652149540000|2022-05-10 02:25:40|1002.08|998.44|1001.48|997.84|1002.08|998.44|1001.48|997.84|0
1652149550000|2022-05-10 02:25:50|1001.36|997.72|1001.48|997.84|1001.6|997.96|1001.36|997.72|0
1652149560000|2022-05-10 02:26:00|1001.6|997.96|1001.84|998.2|1001.84|998.2|1001.36|997.72|0
1652149570000|2022-05-10 02:26:10|1001.6|997.96|1001.72|998.08|1001.97|998.33|1001.6|997.96|0
1652149580000|2022-05-10 02:26:20|1001.84|998.2|1001.84|998.2|1001.84|998.2|1001.72|998.08|0
1652149590000|2022-05-10 02:26:30|1001.97|998.33|1001.72|998.08|1001.97|998.33|1001.72|998.08|0
1652149600000|2022-05-10 02:26:40|1001.84|998.2|1001.72|998.08|1001.97|998.33|1001.72|998.08|0
1652149610000|2022-05-10 02:26:50|1001.6|997.96|1001.11|997.47|1001.6|997.96|1001.11|997.47|0
1652149620000|2022-05-10 02:27:00|1001.24|997.6|1001.35|997.71|1001.48|997.84|1001.11|997.47|0
1652149630000|2022-05-10 02:27:10|1001.11|997.47|1001.11|997.47|1001.11|997.47|1001.11|997.47|0
1652149640000|2022-05-10 02:27:20|1001.35|997.71|1001.11|997.47|1001.35|997.71|1001.11|997.47|0
1652149660000|2022-05-10 02:27:40|1001.24|997.6|1001.24|997.6|1001.24|997.6|1001.24|997.6|0
1652149670000|2022-05-10 02:27:50|1001.11|997.47|1001.11|997.47|1001.11|997.47|1001.11|997.47|0
1652149680000|2022-05-10 02:28:00|998.2|994.56|998.2|994.56|998.69|995.05|998.2|994.56|0
1652149690000|2022-05-10 02:28:10|997.48|993.84|997.23|993.59|997.48|993.84|997.23|993.59|0
1652149700000|2022-05-10 02:28:20|996.99|993.35|996.51|992.87|996.99|993.35|996.51|992.87|0
1652149710000|2022-05-10 02:28:30|996.99|993.35|996.15|992.51|996.99|993.35|995.78|992.14|0
1652149720000|2022-05-10 02:28:40|996.02|992.38|995.78|992.14|996.02|992.38|995.78|992.14|0
1652149730000|2022-05-10 02:28:50|995.54|991.9|995.3|991.66|995.54|991.9|995.3|991.66|0
1652149740000|2022-05-10 02:29:00|995.42|991.78|996.02|992.38|996.02|992.38|995.42|991.78|0
1652149750000|2022-05-10 02:29:10|995.78|992.14|996.75|993.11|996.75|993.11|995.78|992.14|0
1652149760000|2022-05-10 02:29:20|996.51|992.87|996.99|993.35|997.23|993.59|996.51|992.87|0
1652149770000|2022-05-10 02:29:30|996.75|993.11|995.78|992.14|996.75|993.11|995.78|992.14|0
1652149780000|2022-05-10 02:29:40|995.3|991.66|994.81|991.17|995.3|991.66|994.81|991.17|0
1652149790000|2022-05-10 02:29:50|994.57|990.93|994.81|991.17|994.81|991.17|994.57|990.93|0
1652149800000|2022-05-10 02:30:00|995.3|991.66|994.33|990.69|995.42|991.78|994.33|990.69|0
1652149810000|2022-05-10 02:30:10|995.78|992.14|995.54|991.9|995.78|992.14|995.54|991.9|0
1652149820000|2022-05-10 02:30:20|995.78|992.14|996.51|992.87|996.51|992.87|995.78|992.14|0
1652149830000|2022-05-10 02:30:30|996.75|993.11|996.75|993.11|996.75|993.11|996.51|992.87|0
1652149840000|2022-05-10 02:30:40|996.51|992.87|996.39|992.75|996.51|992.87|996.39|992.75|0
1652149850000|2022-05-10 02:30:50|996.27|992.63|996.27|992.63|996.27|992.63|996.15|992.51|0
1652149860000|2022-05-10 02:31:00|996.02|992.38|996.02|992.38|996.02|992.38|995.78|992.14|0
1652149870000|2022-05-10 02:31:10|995.78|992.14|996.27|992.63|996.39|992.75|995.78|992.14|0
1652149880000|2022-05-10 02:31:20|996.51|992.87|996.27|992.63|996.51|992.87|996.27|992.63|0
1652149890000|2022-05-10 02:31:30|996.39|992.75|996.63|992.99|996.63|992.99|996.02|992.38|0
1652149900000|2022-05-10 02:31:40|996.02|992.38|996.27|992.63|996.27|992.63|996.02|992.38|0
1652149910000|2022-05-10 02:31:50|996.51|992.87|996.51|992.87|996.51|992.87|996.51|992.87|0
1652149920000|2022-05-10 02:32:00|996.27|992.63|996.58|992.94|996.75|993.11|996.27|992.63|0
1652149930000|2022-05-10 02:32:10|996.1|992.46|996.1|992.46|996.71|993.07|996.1|992.46|0
1652149940000|2022-05-10 02:32:20|996.34|992.7|996.34|992.7|996.47|992.83|996.34|992.7|0
1652149950000|2022-05-10 02:32:30|996.47|992.83|997.31|993.67|997.31|993.67|996.47|992.83|0
1652149960000|2022-05-10 02:32:40|997.07|993.43|996.58|992.94|997.2|993.56|996.58|992.94|0
1652149970000|2022-05-10 02:32:50|996.83|993.19|996.58|992.94|996.83|993.19|996.58|992.94|0
1652149980000|2022-05-10 02:33:00|996.83|993.19|996.58|992.94|997.07|993.43|996.58|992.94|0
1652149990000|2022-05-10 02:33:10|996.71|993.07|997.2|993.56|997.2|993.56|996.71|993.07|0
1652150000000|2022-05-10 02:33:20|997.07|993.43|996.58|992.94|997.07|993.43|996.58|992.94|0
1652150010000|2022-05-10 02:33:30|997.07|993.43|996.83|993.19|997.07|993.43|996.83|993.19|0
1652150020000|2022-05-10 02:33:40|996.95|993.31|996.71|993.07|997.07|993.43|996.71|993.07|0
1652150030000|2022-05-10 02:33:50|996.58|992.94|996.58|992.94|996.83|993.19|996.47|992.83|0
1652150040000|2022-05-10 02:34:00|996.71|993.07|997.31|993.67|997.31|993.67|996.71|993.07|0
1652150060000|2022-05-10 02:34:20|997.55|993.91|997.68|994.04|997.68|994.04|997.31|993.67|0
1652150070000|2022-05-10 02:34:30|998.04|994.4|997.68|994.04|998.04|994.4|997.68|994.04|0
1652150080000|2022-05-10 02:34:40|997.8|994.16|997.8|994.16|997.92|994.28|997.8|994.16|0
1652150090000|2022-05-10 02:34:50|998.52|994.88|998.28|994.64|998.77|995.13|998.28|994.64|0
1652150100000|2022-05-10 02:35:00|998.17|994.53|997.8|994.16|998.17|994.53|997.8|994.16|0
1652150110000|2022-05-10 02:35:10|997.68|994.04|997.55|993.91|997.8|994.16|997.55|993.91|0
1652150120000|2022-05-10 02:35:20|997.31|993.67|998.04|994.4|998.04|994.4|997.31|993.67|0
1652150130000|2022-05-10 02:35:30|998.17|994.53|998.17|994.53|998.17|994.53|998.17|994.53|0
1652150140000|2022-05-10 02:35:40|998.04|994.4|998.41|994.77|998.41|994.77|998.04|994.4|0
1652150150000|2022-05-10 02:35:50|998.28|994.64|998.77|995.13|998.77|995.13|998.28|994.64|0
1652150160000|2022-05-10 02:36:00|998.52|994.88|998.41|994.77|998.77|995.13|998.28|994.64|0
1652150170000|2022-05-10 02:36:10|998.52|994.88|998.28|994.64|998.65|995.01|998.28|994.64|0
1652150180000|2022-05-10 02:36:20|998.17|994.53|998.17|994.53|998.28|994.64|998.04|994.4|0
1652150190000|2022-05-10 02:36:30|998.04|994.4|998.17|994.53|998.28|994.64|998.04|994.4|0
1652150200000|2022-05-10 02:36:40|998.04|994.4|998.52|994.88|998.52|994.88|998.04|994.4|0
1652150210000|2022-05-10 02:36:50|998.04|994.4|997.68|994.04|998.04|994.4|997.68|994.04|0
1652150220000|2022-05-10 02:37:00|997.92|994.28|997.8|994.16|997.92|994.28|997.8|994.16|0
1652150230000|2022-05-10 02:37:10|998.04|994.4|998.28|994.64|998.28|994.64|998.04|994.4|0
1652150240000|2022-05-10 02:37:20|998.52|994.88|998.77|995.13|998.77|995.13|998.52|994.88|0
1652150250000|2022-05-10 02:37:30|999.01|995.37|998.77|995.13|999.01|995.37|998.77|995.13|0
1652150260000|2022-05-10 02:37:40|998.52|994.88|998.04|994.4|998.52|994.88|998.04|994.4|0
1652150270000|2022-05-10 02:37:50|997.8|994.16|997.92|994.28|997.92|994.28|997.8|994.16|0
1652150280000|2022-05-10 02:38:00|997.8|994.16|998.04|994.4|998.04|994.4|997.8|994.16|0
1652150290000|2022-05-10 02:38:10|997.8|994.16|997.31|993.67|997.8|994.16|997.31|993.67|0
1652150300000|2022-05-10 02:38:20|997.07|993.43|997.44|993.8|997.44|993.8|997.07|993.43|0
1652150310000|2022-05-10 02:38:30|997.55|993.91|997.55|993.91|997.55|993.91|997.55|993.91|0
1652150320000|2022-05-10 02:38:40|997.44|993.8|997.31|993.67|997.44|993.8|997.31|993.67|0
1652150330000|2022-05-10 02:38:50|997.07|993.43|997.07|993.43|997.07|993.43|997.07|993.43|0
1652150340000|2022-05-10 02:39:00|996.71|993.07|997.07|993.43|997.07|993.43|996.71|993.07|0
1652150350000|2022-05-10 02:39:10|996.95|993.31|996.1|992.46|996.95|993.31|996.1|992.46|0
1652150360000|2022-05-10 02:39:20|996.58|992.94|996.34|992.7|996.58|992.94|996.34|992.7|0
1652150370000|2022-05-10 02:39:30|996.1|992.46|995.13|991.49|996.1|992.46|995.13|991.49|0
1652150380000|2022-05-10 02:39:40|994.89|991.25|994.89|991.25|994.89|991.25|994.64|991|0
1652150390000|2022-05-10 02:39:50|994.64|991|994.16|990.52|994.64|991|994.16|990.52|0
1652150400000|2022-05-10 02:40:00|994.04|990.4|994.16|990.52|994.16|990.52|994.04|990.4|0
1652150410000|2022-05-10 02:40:10|994.4|990.76|994.16|990.52|994.4|990.76|994.16|990.52|0
1652150420000|2022-05-10 02:40:20|994.4|990.76|995.5|991.86|995.61|991.97|994.4|990.76|0
1652150430000|2022-05-10 02:40:30|995.61|991.97|996.34|992.7|996.34|992.7|995.61|991.97|0
1652150440000|2022-05-10 02:40:40|996.1|992.46|995.98|992.34|996.1|992.46|995.98|992.34|0
1652150450000|2022-05-10 02:40:50|995.86|992.22|996.1|992.46|996.1|992.46|995.86|992.22|0
1652150460000|2022-05-10 02:41:00|996.23|992.59|996.71|993.07|996.71|993.07|996.1|992.46|0
1652150470000|2022-05-10 02:41:10|996.58|992.94|996.47|992.83|996.58|992.94|996.34|992.7|0
1652150480000|2022-05-10 02:41:20|996.34|992.7|996.34|992.7|996.47|992.83|996.34|992.7|0
1652150490000|2022-05-10 02:41:30|997.07|993.43|997.44|993.8|997.55|993.91|997.07|993.43|0
1652150500000|2022-05-10 02:41:40|997.55|993.91|997.8|994.16|997.8|994.16|997.44|993.8|0
1652150510000|2022-05-10 02:41:50|997.68|994.04|997.55|993.91|997.68|994.04|997.55|993.91|0
1652150520000|2022-05-10 02:42:00|997.68|994.04|997.55|993.91|997.68|994.04|997.55|993.91|0
1652150530000|2022-05-10 02:42:10|997.8|994.16|997.8|994.16|997.8|994.16|997.8|994.16|0
1652150540000|2022-05-10 02:42:20|997.55|993.91|997.55|993.91|997.55|993.91|997.55|993.91|0
1652150550000|2022-05-10 02:42:30|997.8|994.16|997.68|994.04|997.8|994.16|997.68|994.04|0
1652150560000|2022-05-10 02:42:40|997.55|993.91|997.55|993.91|997.55|993.91|997.55|993.91|0
1652150570000|2022-05-10 02:42:50|997.68|994.04|997.8|994.16|997.8|994.16|997.68|994.04|0
1652150580000|2022-05-10 02:43:00|997.68|994.04|997.8|994.16|997.8|994.16|997.55|993.91|0
1652150600000|2022-05-10 02:43:20|998.52|994.88|998.28|994.64|998.52|994.88|998.28|994.64|0
1652150610000|2022-05-10 02:43:30|998.04|994.4|997.55|993.91|998.16|994.52|997.55|993.91|0
1652150620000|2022-05-10 02:43:40|997.8|994.16|997.8|994.16|997.8|994.16|997.55|993.91|0
1652150630000|2022-05-10 02:43:50|997.92|994.28|998.04|994.4|998.16|994.52|997.92|994.28|0
1652150640000|2022-05-10 02:44:00|997.55|993.91|998.04|994.4|998.16|994.52|997.55|993.91|0
1652150650000|2022-05-10 02:44:10|997.8|994.16|997.8|994.16|998.04|994.4|997.8|994.16|0
1652150660000|2022-05-10 02:44:20|997.68|994.04|997.92|994.28|998.04|994.4|997.68|994.04|0
1652150670000|2022-05-10 02:44:30|998.04|994.4|998.28|994.64|998.28|994.64|998.04|994.4|0
1652150680000|2022-05-10 02:44:40|998.04|994.4|998.04|994.4|998.04|994.4|997.92|994.28|0
1652150690000|2022-05-10 02:44:50|997.8|994.16|997.55|993.91|998.04|994.4|997.55|993.91|0
1652150700000|2022-05-10 02:45:00|997.8|994.16|997.8|994.16|997.8|994.16|997.68|994.04|0
1652150710000|2022-05-10 02:45:10|998.28|994.64|998.52|994.88|998.52|994.88|998.28|994.64|0
1652150720000|2022-05-10 02:45:20|998.41|994.77|998.28|994.64|998.52|994.88|998.28|994.64|0
1652150730000|2022-05-10 02:45:30|998.16|994.52|998.52|994.88|998.52|994.88|998.16|994.52|0
1652150740000|2022-05-10 02:45:40|998.28|994.64|998.04|994.4|998.28|994.64|998.04|994.4|0
1652150750000|2022-05-10 02:45:50|998.16|994.52|997.55|993.91|998.16|994.52|997.55|993.91|0
1652150760000|2022-05-10 02:46:00|997.31|993.67|997.31|993.67|997.31|993.67|996.95|993.31|0
1652150770000|2022-05-10 02:46:10|997.44|993.8|997.44|993.8|997.44|993.8|997.31|993.67|0
1652150780000|2022-05-10 02:46:20|997.68|994.04|997.44|993.8|997.68|994.04|997.44|993.8|0
1652150790000|2022-05-10 02:46:30|997.19|993.55|997.07|993.43|997.19|993.55|997.07|993.43|0
1652150800000|2022-05-10 02:46:40|996.95|993.31|996.58|992.94|996.95|993.31|996.58|992.94|0
1652150810000|2022-05-10 02:46:50|996.83|993.19|996.22|992.58|996.83|993.19|996.22|992.58|0
1652150820000|2022-05-10 02:47:00|995.98|992.34|996.58|992.94|996.71|993.07|995.98|992.34|0
1652150830000|2022-05-10 02:47:10|996.71|993.07|996.83|993.19|996.83|993.19|996.71|993.07|0
1652150840000|2022-05-10 02:47:20|996.95|993.31|997.31|993.67|997.31|993.67|996.95|993.31|0
1652150850000|2022-05-10 02:47:30|997.07|993.43|997.55|993.91|997.55|993.91|997.07|993.43|0
1652150860000|2022-05-10 02:47:40|997.92|994.28|997.44|993.8|997.92|994.28|997.44|993.8|0
1652150870000|2022-05-10 02:47:50|997.8|994.16|997.68|994.04|997.8|994.16|997.68|994.04|0
1652150880000|2022-05-10 02:48:00|997.8|994.16|997.92|994.28|998.04|994.4|997.8|994.16|0
1652150890000|2022-05-10 02:48:10|998.04|994.4|997.8|994.16|998.04|994.4|997.8|994.16|0
1652150900000|2022-05-10 02:48:20|997.31|993.67|996.95|993.31|997.31|993.67|996.95|993.31|0
1652150910000|2022-05-10 02:48:30|997.19|993.55|997.31|993.67|997.31|993.67|997.07|993.43|0
1652150920000|2022-05-10 02:48:40|997.19|993.55|997.31|993.67|997.31|993.67|997.07|993.43|0
1652150930000|2022-05-10 02:48:50|997.44|993.8|997.55|993.91|997.55|993.91|997.44|993.8|0
1652150940000|2022-05-10 02:49:00|997.8|994.16|997.92|994.28|997.92|994.28|997.55|993.91|0
1652150950000|2022-05-10 02:49:10|997.44|993.8|997.8|994.16|997.8|994.16|997.44|993.8|0
1652150960000|2022-05-10 02:49:20|997.44|993.8|997.8|994.16|997.8|994.16|997.44|993.8|0
1652150970000|2022-05-10 02:49:30|997.68|994.04|997.8|994.16|997.8|994.16|997.68|994.04|0
1652150980000|2022-05-10 02:49:40|997.92|994.28|997.92|994.28|998.04|994.4|997.68|994.04|0
1652150990000|2022-05-10 02:49:50|997.8|994.16|997.68|994.04|997.8|994.16|997.68|994.04|0
1652151000000|2022-05-10 02:50:00|997.55|993.91|997.8|994.16|997.8|994.16|997.55|993.91|0
1652151010000|2022-05-10 02:50:10|997.44|993.8|997.44|993.8|997.44|993.8|997.44|993.8|0
1652151020000|2022-05-10 02:50:20|997.31|993.67|997.44|993.8|997.44|993.8|997.19|993.55|0
1652151030000|2022-05-10 02:50:30|997.55|993.91|997.92|994.28|998.04|994.4|997.55|993.91|0
1652151040000|2022-05-10 02:50:40|998.28|994.64|998.52|994.88|998.52|994.88|998.16|994.52|0
1652151050000|2022-05-10 02:50:50|998.28|994.64|997.44|993.8|998.28|994.64|997.44|993.8|0
1652151060000|2022-05-10 02:51:00|997.92|994.28|997.19|993.55|997.92|994.28|997.19|993.55|0
1652151070000|2022-05-10 02:51:10|997.07|993.43|997.44|993.8|997.44|993.8|997.07|993.43|0
1652151080000|2022-05-10 02:51:20|997.07|993.43|997.07|993.43|997.31|993.67|997.07|993.43|0
1652151090000|2022-05-10 02:51:30|997.19|993.55|997.19|993.55|997.19|993.55|997.19|993.55|0
1652151100000|2022-05-10 02:51:40|996.83|993.19|996.83|993.19|996.83|993.19|996.83|993.19|0
1652151110000|2022-05-10 02:51:50|996.58|992.94|995.86|992.22|996.58|992.94|995.86|992.22|0
1652151120000|2022-05-10 02:52:00|998.04|994.4|997.55|993.91|998.04|994.4|997.55|993.91|0
1652151130000|2022-05-10 02:52:10|997.31|993.67|997.44|993.8|997.44|993.8|997.31|993.67|0
1652151140000|2022-05-10 02:52:20|997.55|993.91|998.04|994.4|998.04|994.4|997.55|993.91|0
1652151150000|2022-05-10 02:52:30|997.8|994.16|997.55|993.91|997.8|994.16|997.55|993.91|0
1652151160000|2022-05-10 02:52:40|997.68|994.04|997.8|994.16|998.04|994.4|997.68|994.04|0
1652151170000|2022-05-10 02:52:50|997.92|994.28|998.04|994.4|998.04|994.4|997.8|994.16|0
1652151180000|2022-05-10 02:53:00|997.92|994.28|997.8|994.16|997.92|994.28|997.44|993.8|0
1652151190000|2022-05-10 02:53:10|998.16|994.52|997.68|994.04|998.16|994.52|997.68|994.04|0
1652151200000|2022-05-10 02:53:20|997.55|993.91|997.19|993.55|997.55|993.91|997.19|993.55|0
1652151210000|2022-05-10 02:53:30|996.95|993.31|997.31|993.67|997.31|993.67|996.95|993.31|0
1652151220000|2022-05-10 02:53:40|997.44|993.8|997.68|994.04|997.68|994.04|997.31|993.67|0
1652151230000|2022-05-10 02:53:50|997.8|994.16|997.8|994.16|997.8|994.16|997.8|994.16|0
1652151240000|2022-05-10 02:54:00|997.55|993.91|997.19|993.55|997.68|994.04|997.19|993.55|0
1652151250000|2022-05-10 02:54:10|996.83|993.19|996.71|993.07|996.83|993.19|996.58|992.94|0
1652151260000|2022-05-10 02:54:20|996.95|993.31|997.31|993.67|997.31|993.67|996.95|993.31|0
1652151270000|2022-05-10 02:54:30|997.55|993.91|997.31|993.67|997.55|993.91|997.31|993.67|0
1652151280000|2022-05-10 02:54:40|997.19|993.55|997.07|993.43|997.19|993.55|997.07|993.43|0
1652151290000|2022-05-10 02:54:50|997.31|993.67|997.8|994.16|997.8|994.16|997.31|993.67|0
1652151300000|2022-05-10 02:55:00|997.55|993.91|997.55|993.91|997.55|993.91|997.07|993.43|0
1652151310000|2022-05-10 02:55:10|997.8|994.16|998.41|994.77|998.41|994.77|997.8|994.16|0
1652151320000|2022-05-10 02:55:20|998.28|994.64|998.65|995.01|998.65|995.01|998.16|994.52|0
1652151330000|2022-05-10 02:55:30|998.77|995.13|999.01|995.37|999.25|995.61|998.65|995.01|0
1652151340000|2022-05-10 02:55:40|998.77|995.13|999.74|996.1|999.74|996.1|998.77|995.13|0
1652151350000|2022-05-10 02:55:50|999.25|995.61|999.01|995.37|999.49|995.85|999.01|995.37|0
1652151360000|2022-05-10 02:56:00|999.13|995.49|998.28|994.64|999.13|995.49|998.28|994.64|0
1652151370000|2022-05-10 02:56:10|998.52|994.88|998.28|994.64|998.52|994.88|998.28|994.64|0
1652151380000|2022-05-10 02:56:20|998.04|994.4|998.52|994.88|998.52|994.88|997.92|994.28|0
1652151390000|2022-05-10 02:56:30|998.41|994.77|998.04|994.4|998.41|994.77|998.04|994.4|0
1652151400000|2022-05-10 02:56:40|997.8|994.16|997.31|993.67|997.92|994.28|997.31|993.67|0
1652151410000|2022-05-10 02:56:50|997.55|993.91|997.79|994.15|998.04|994.4|997.55|993.91|0
1652151420000|2022-05-10 02:57:00|998.04|994.4|997.79|994.15|998.04|994.4|997.79|994.15|0
1652151430000|2022-05-10 02:57:10|997.55|993.91|997.31|993.67|997.55|993.91|997.31|993.67|0
1652151440000|2022-05-10 02:57:20|996.83|993.19|998.04|994.4|998.04|994.4|996.83|993.19|0
1652151450000|2022-05-10 02:57:30|997.55|993.91|997.55|993.91|997.55|993.91|997.19|993.55|0
1652151460000|2022-05-10 02:57:40|997.07|993.43|996.82|993.18|997.07|993.43|996.58|992.94|0
1652151470000|2022-05-10 02:57:50|997.31|993.67|997.79|994.15|997.79|994.15|997.31|993.67|0
1652151490000|2022-05-10 02:58:10|998.04|994.4|998.04|994.4|998.04|994.4|998.04|994.4|0
1652151500000|2022-05-10 02:58:20|997.92|994.28|997.79|994.15|997.92|994.28|997.79|994.15|0
1652151510000|2022-05-10 02:58:30|998.04|994.4|998.04|994.4|998.04|994.4|998.04|994.4|0
1652151520000|2022-05-10 02:58:40|997.68|994.04|997.55|993.91|997.68|994.04|997.55|993.91|0
1652151530000|2022-05-10 02:58:50|997.44|993.8|997.55|993.91|997.55|993.91|997.44|993.8|0
1652151540000|2022-05-10 02:59:00|997.79|994.15|997.31|993.67|997.79|994.15|997.31|993.67|0
1652151550000|2022-05-10 02:59:10|997.55|993.91|998.04|994.4|998.04|994.4|997.55|993.91|0
1652151560000|2022-05-10 02:59:20|998.28|994.64|998.04|994.4|998.28|994.64|998.04|994.4|0
1652151570000|2022-05-10 02:59:30|998.28|994.64|998.28|994.64|998.28|994.64|998.16|994.52|0
1652151580000|2022-05-10 02:59:40|998.76|995.12|998.52|994.88|998.76|995.12|998.52|994.88|0
1652151590000|2022-05-10 02:59:50|998.28|994.64|998.28|994.64|998.28|994.64|998.28|994.64|0
1652151600000|2022-05-10 03:00:00|998.04|994.4|997.31|993.67|998.04|994.4|997.31|993.67|0
1652151610000|2022-05-10 03:00:10|997.07|993.43|996.71|993.07|997.07|993.43|996.58|992.94|0
1652151620000|2022-05-10 03:00:20|996.34|992.7|996.34|992.7|996.34|992.7|996.34|992.7|0
1652151630000|2022-05-10 03:00:30|996.58|992.94|996.22|992.58|996.58|992.94|996.1|992.46|0
1652151640000|2022-05-10 03:00:40|996.1|992.46|996.1|992.46|996.34|992.7|996.1|992.46|0
1652151650000|2022-05-10 03:00:50|995.98|992.34|995.74|992.1|995.98|992.34|995.74|992.1|0
1652151660000|2022-05-10 03:01:00|995.85|992.21|996.95|993.31|996.95|993.31|995.61|991.97|0
1652151670000|2022-05-10 03:01:10|996.58|992.94|996.47|992.83|996.58|992.94|996.47|992.83|0
1652151680000|2022-05-10 03:01:20|996.82|993.18|996.82|993.18|996.82|993.18|996.82|993.18|0
1652151690000|2022-05-10 03:01:30|997.19|993.55|997.07|993.43|997.19|993.55|997.07|993.43|0
1652151700000|2022-05-10 03:01:40|996.95|993.31|996.58|992.94|996.95|993.31|996.22|992.58|0
1652151710000|2022-05-10 03:01:50|996.47|992.83|996.47|992.83|996.58|992.94|996.47|992.83|0
1652151720000|2022-05-10 03:02:00|996.58|992.94|996.47|992.83|996.58|992.94|996.47|992.83|0
1652151730000|2022-05-10 03:02:10|996.34|992.7|996.22|992.58|996.34|992.7|996.22|992.58|0
1652151740000|2022-05-10 03:02:20|996.1|992.46|996.1|992.46|996.1|992.46|995.85|992.21|0
1652151750000|2022-05-10 03:02:30|996.22|992.58|996.34|992.7|996.34|992.7|996.22|992.58|0
1652151770000|2022-05-10 03:02:50|996.47|992.83|996.58|992.94|996.58|992.94|996.34|992.7|0
1652151780000|2022-05-10 03:03:00|997.07|993.43|998.04|994.4|998.04|994.4|997.07|993.43|0
1652151790000|2022-05-10 03:03:10|998.16|994.52|997.31|993.67|998.16|994.52|997.31|993.67|0
1652151800000|2022-05-10 03:03:20|997.55|993.91|997.31|993.67|997.68|994.04|997.31|993.67|0
1652151810000|2022-05-10 03:03:30|997.44|993.8|998.04|994.4|998.28|994.64|997.44|993.8|0
1652151820000|2022-05-10 03:03:40|998.16|994.52|998.16|994.52|998.16|994.52|998.16|994.52|0
1652151830000|2022-05-10 03:03:50|998.04|994.4|997.92|994.28|998.04|994.4|997.92|994.28|0
1652151840000|2022-05-10 03:04:00|997.79|994.15|996.58|992.94|997.79|994.15|996.58|992.94|0
1652151850000|2022-05-10 03:04:10|996.34|992.7|995.85|992.21|996.34|992.7|995.85|992.21|0
1652151860000|2022-05-10 03:04:20|996.1|992.46|995.85|992.21|996.1|992.46|995.5|991.86|0
1652151870000|2022-05-10 03:04:30|995.98|992.34|996.22|992.58|996.22|992.58|995.98|992.34|0
1652151880000|2022-05-10 03:04:40|995.85|992.21|995.85|992.21|996.22|992.58|995.85|992.21|0
1652151890000|2022-05-10 03:04:50|996.1|992.46|995.37|991.73|996.1|992.46|995.37|991.73|0
1652151900000|2022-05-10 03:05:00|995.74|992.1|996.1|992.46|996.1|992.46|995.61|991.97|0
1652151910000|2022-05-10 03:05:10|996.58|992.94|996.58|992.94|996.95|993.31|996.58|992.94|0
1652151920000|2022-05-10 03:05:20|996.82|993.18|996.82|993.18|996.82|993.18|996.34|992.7|0
1652151930000|2022-05-10 03:05:30|997.07|993.43|997.44|993.8|997.44|993.8|996.95|993.31|0
1652151940000|2022-05-10 03:05:40|997.55|993.91|997.31|993.67|997.55|993.91|997.31|993.67|0
1652151950000|2022-05-10 03:05:50|997.68|994.04|997.68|994.04|997.79|994.15|997.68|994.04|0
1652151960000|2022-05-10 03:06:00|997.79|994.15|997.31|993.67|997.79|994.15|997.31|993.67|0
1652151970000|2022-05-10 03:06:10|997.44|993.8|997.55|993.91|997.55|993.91|997.44|993.8|0
1652151980000|2022-05-10 03:06:20|997.79|994.15|998.04|994.4|998.04|994.4|997.68|994.04|0
1652151990000|2022-05-10 03:06:30|997.92|994.28|997.79|994.15|998.04|994.4|997.79|994.15|0
1652152000000|2022-05-10 03:06:40|997.55|993.91|997.92|994.28|997.92|994.28|997.55|993.91|0
1652152010000|2022-05-10 03:06:50|997.19|993.55|997.19|993.55|997.19|993.55|997.19|993.55|0
1652152020000|2022-05-10 03:07:00|997.07|993.43|997.19|993.55|997.19|993.55|997.07|993.43|0
1652152030000|2022-05-10 03:07:10|995.61|991.97|995.13|991.49|995.61|991.97|995.13|991.49|0
1652152040000|2022-05-10 03:07:20|994.16|990.52|994.64|991|994.64|991|994.16|990.52|0
1652152050000|2022-05-10 03:07:30|994.88|991.24|994.4|990.76|994.88|991.24|994.4|990.76|0
1652152060000|2022-05-10 03:07:40|994.16|990.52|993.92|990.28|994.16|990.52|993.92|990.28|0
1652152070000|2022-05-10 03:07:50|993.43|989.79|993.92|990.28|993.92|990.28|993.43|989.79|0
1652152080000|2022-05-10 03:08:00|994.16|990.52|994.53|990.89|994.53|990.89|994.16|990.52|0
1652152090000|2022-05-10 03:08:10|995.01|991.37|995.25|991.61|995.37|991.73|995.01|991.37|0
1652152100000|2022-05-10 03:08:20|995.13|991.49|994.88|991.24|995.13|991.49|994.88|991.24|0
1652152110000|2022-05-10 03:08:30|995.25|991.61|995.61|991.97|995.61|991.97|995.25|991.61|0
1652152130000|2022-05-10 03:08:50|995.85|992.21|995.85|992.21|995.98|992.34|995.85|992.21|0
1652152140000|2022-05-10 03:09:00|996.1|992.46|995.74|992.1|996.1|992.46|995.61|991.97|0
1652152150000|2022-05-10 03:09:10|995.61|991.97|995.5|991.86|995.61|991.97|995.5|991.86|0
1652152160000|2022-05-10 03:09:20|995.37|991.73|995.5|991.86|995.5|991.86|995.37|991.73|0
1652152170000|2022-05-10 03:09:30|995.37|991.73|995.13|991.49|995.37|991.73|995.13|991.49|0
1652152180000|2022-05-10 03:09:40|994.88|991.24|995.01|991.37|995.13|991.49|994.88|991.24|0
1652152190000|2022-05-10 03:09:50|995.37|991.73|995.37|991.73|995.37|991.73|995.13|991.49|0
1652152200000|2022-05-10 03:10:00|995.85|992.21|996.1|992.46|996.1|992.46|995.85|992.21|0
1652152210000|2022-05-10 03:10:10|996.22|992.58|996.22|992.58|996.22|992.58|996.22|992.58|0
1652152220000|2022-05-10 03:10:20|996.34|992.7|995.98|992.34|996.34|992.7|995.98|992.34|0
1652152230000|2022-05-10 03:10:30|996.1|992.46|995.98|992.34|996.22|992.58|995.98|992.34|0
1652152240000|2022-05-10 03:10:40|996.22|992.58|996.1|992.46|996.22|992.58|996.1|992.46|0
1652152250000|2022-05-10 03:10:50|996.34|992.7|996.34|992.7|996.47|992.83|996.34|992.7|0
1652152260000|2022-05-10 03:11:00|996.47|992.83|996.1|992.46|996.47|992.83|995.01|991.37|0
1652152270000|2022-05-10 03:11:10|996.47|992.83|995.85|992.21|996.47|992.83|995.85|992.21|0
1652152280000|2022-05-10 03:11:20|995.98|992.34|996.47|992.83|996.47|992.83|995.98|992.34|0
1652152290000|2022-05-10 03:11:30|996.71|993.07|996.34|992.7|996.71|993.07|996.34|992.7|0
1652152300000|2022-05-10 03:11:40|996.46|992.82|996.1|992.46|996.46|992.82|996.1|992.46|0
1652152310000|2022-05-10 03:11:50|995.98|992.34|996.34|992.7|996.34|992.7|995.98|992.34|0
1652152320000|2022-05-10 03:12:00|996.71|993.07|997.07|993.43|997.19|993.55|996.71|993.07|0
1652152330000|2022-05-10 03:12:10|997.19|993.55|996.82|993.18|997.19|993.55|996.82|993.18|0
1652152340000|2022-05-10 03:12:20|996.95|993.31|996.82|993.18|996.95|993.31|996.82|993.18|0
1652152350000|2022-05-10 03:12:30|996.34|992.7|997.31|993.67|997.31|993.67|996.34|992.7|0
1652152360000|2022-05-10 03:12:40|997.07|993.43|997.31|993.67|997.31|993.67|997.07|993.43|0
1652152370000|2022-05-10 03:12:50|997.07|993.43|996.95|993.31|997.07|993.43|996.95|993.31|0
1652152380000|2022-05-10 03:13:00|997.07|993.43|997.07|993.43|997.19|993.55|997.07|993.43|0
1652152390000|2022-05-10 03:13:10|997.19|993.55|997.43|993.79|997.43|993.79|997.19|993.55|0
1652152400000|2022-05-10 03:13:20|997.31|993.67|996.58|992.94|997.31|993.67|996.58|992.94|0
1652152410000|2022-05-10 03:13:30|996.46|992.82|997.55|993.91|997.55|993.91|996.46|992.82|0
1652152420000|2022-05-10 03:13:40|997.68|994.04|997.92|994.28|997.92|994.28|997.68|994.04|0
1652152430000|2022-05-10 03:13:50|998.04|994.4|998.16|994.52|998.28|994.64|998.04|994.4|0
1652152440000|2022-05-10 03:14:00|998.28|994.64|998.28|994.64|998.28|994.64|998.16|994.52|0
1652152450000|2022-05-10 03:14:10|997.92|994.28|998.04|994.4|998.16|994.52|997.92|994.28|0
1652152460000|2022-05-10 03:14:20|997.79|994.15|997.31|993.67|997.79|994.15|997.31|993.67|0
1652152470000|2022-05-10 03:14:30|997.43|993.79|998.04|994.4|998.04|994.4|997.43|993.79|0
1652152480000|2022-05-10 03:14:40|997.92|994.28|997.92|994.28|998.04|994.4|997.79|994.15|0
1652152490000|2022-05-10 03:14:50|997.55|993.91|997.68|994.04|997.68|994.04|997.55|993.91|0
1652152500000|2022-05-10 03:15:00|997.79|994.15|997.55|993.91|997.79|994.15|997.55|993.91|0
1652152510000|2022-05-10 03:15:10|997.43|993.79|997.31|993.67|997.55|993.91|997.31|993.67|0
1652152520000|2022-05-10 03:15:20|997.07|993.43|997.07|993.43|997.07|993.43|996.82|993.18|0
1652152530000|2022-05-10 03:15:30|996.82|993.18|997.43|993.79|997.43|993.79|996.82|993.18|0
1652152540000|2022-05-10 03:15:40|997.31|993.67|997.31|993.67|997.55|993.91|997.31|993.67|0
1652152550000|2022-05-10 03:15:50|997.43|993.79|997.07|993.43|997.55|993.91|997.07|993.43|0
1652152560000|2022-05-10 03:16:00|996.46|992.82|997.19|993.55|997.19|993.55|996.46|992.82|0
1652152570000|2022-05-10 03:16:10|997.31|993.67|997.43|993.79|997.43|993.79|997.31|993.67|0
1652152580000|2022-05-10 03:16:20|997.31|993.67|997.43|993.79|997.55|993.91|997.19|993.55|0
1652152590000|2022-05-10 03:16:30|997.55|993.91|997.43|993.79|997.55|993.91|997.43|993.79|0
1652152600000|2022-05-10 03:16:40|996.82|993.18|997.43|993.79|997.43|993.79|996.82|993.18|0
1652152610000|2022-05-10 03:16:50|997.55|993.91|997.55|993.91|997.55|993.91|997.55|993.91|0
1652152620000|2022-05-10 03:17:00|997.43|993.79|997.68|994.04|997.79|994.15|997.43|993.79|0
1652152630000|2022-05-10 03:17:10|997.79|994.15|997.79|994.15|997.79|994.15|997.79|994.15|0
1652152640000|2022-05-10 03:17:20|998.4|994.76|997.92|994.28|998.4|994.76|997.92|994.28|0
1652152650000|2022-05-10 03:17:30|998.04|994.4|997.79|994.15|998.04|994.4|997.68|994.04|0
1652152660000|2022-05-10 03:17:40|997.92|994.28|998.28|994.64|998.28|994.64|997.79|994.15|0
1652152670000|2022-05-10 03:17:50|998.4|994.76|998.52|994.88|998.52|994.88|998.4|994.76|0
1652152680000|2022-05-10 03:18:00|998.4|994.76|998.52|994.88|998.52|994.88|998.4|994.76|0
1652152690000|2022-05-10 03:18:10|998.65|995.01|998.4|994.76|998.76|995.12|998.4|994.76|0
1652152700000|2022-05-10 03:18:20|998.52|994.88|998.76|995.12|998.76|995.12|998.52|994.88|0
1652152710000|2022-05-10 03:18:30|998.89|995.25|999.13|995.49|999.13|995.49|998.89|995.25|0
1652152720000|2022-05-10 03:18:40|999.01|995.37|998.76|995.12|999.01|995.37|998.52|994.88|0
1652152730000|2022-05-10 03:18:50|999.01|995.37|999.01|995.37|999.01|995.37|998.89|995.25|0
1652152740000|2022-05-10 03:19:00|999.13|995.49|999.37|995.73|999.37|995.73|999.13|995.49|0
1652152750000|2022-05-10 03:19:10|998.76|995.12|998.28|994.64|998.76|995.12|998.16|994.52|0
1652152760000|2022-05-10 03:19:20|998.4|994.76|998.52|994.88|998.52|994.88|998.4|994.76|0
1652152770000|2022-05-10 03:19:30|998.4|994.76|998.52|994.88|998.52|994.88|998.4|994.76|0
1652152780000|2022-05-10 03:19:40|998.65|995.01|998.52|994.88|998.65|995.01|998.52|994.88|0
1652152790000|2022-05-10 03:19:50|998.4|994.76|998.16|994.52|998.4|994.76|998.16|994.52|0
1652152800000|2022-05-10 03:20:00|998.28|994.64|998.04|994.4|998.28|994.64|998.04|994.4|0
1652152810000|2022-05-10 03:20:10|997.79|994.15|998.04|994.4|998.04|994.4|997.79|994.15|0
1652152820000|2022-05-10 03:20:20|998.76|995.12|999.13|995.49|999.13|995.49|998.76|995.12|0
1652152830000|2022-05-10 03:20:30|999.25|995.61|998.76|995.12|999.25|995.61|998.76|995.12|0
1652152840000|2022-05-10 03:20:40|998.89|995.25|999.01|995.37|999.01|995.37|998.89|995.25|0
1652152850000|2022-05-10 03:20:50|999.13|995.49|999.01|995.37|999.13|995.49|999.01|995.37|0
1652152860000|2022-05-10 03:21:00|998.89|995.25|999.25|995.61|999.25|995.61|998.89|995.25|0
1652152870000|2022-05-10 03:21:10|999.13|995.49|998.76|995.12|999.13|995.49|998.76|995.12|0
1652152890000|2022-05-10 03:21:30|999.01|995.37|999.25|995.61|999.25|995.61|999.01|995.37|0
1652152900000|2022-05-10 03:21:40|999.01|995.37|999.13|995.49|999.25|995.61|999.01|995.37|0
1652152910000|2022-05-10 03:21:50|999.01|995.37|999.25|995.61|999.25|995.61|999.01|995.37|0
1652152920000|2022-05-10 03:22:00|999.01|995.37|999.01|995.37|999.01|995.37|998.52|994.88|0
1652152930000|2022-05-10 03:22:10|998.89|995.25|999.01|995.37|999.01|995.37|998.76|995.12|0
1652152940000|2022-05-10 03:22:20|999.37|995.73|999.49|995.85|999.49|995.85|999.37|995.73|0
1652152950000|2022-05-10 03:22:30|999.98|996.34|1001.43|997.79|1001.43|997.79|999.98|996.34|0
1652152960000|2022-05-10 03:22:40|1000.95|997.31|1001.19|997.55|1001.19|997.55|1000.83|997.19|0
1652152970000|2022-05-10 03:22:50|1000.95|997.31|1000.7|997.06|1000.95|997.31|1000.59|996.95|0
1652152980000|2022-05-10 03:23:00|1000.83|997.19|1001.56|997.92|1001.56|997.92|1000.7|997.06|0
1652152990000|2022-05-10 03:23:10|1002.89|999.25|1002.89|999.25|1003.13|999.49|1002.89|999.25|0
1652153000000|2022-05-10 03:23:20|1003.13|999.49|1003.13|999.49|1003.37|999.73|1002.89|999.25|0
1652153010000|2022-05-10 03:23:30|1003.01|999.37|1002.64|999|1003.01|999.37|1002.64|999|0
1652153020000|2022-05-10 03:23:40|1002.89|999.25|1002.89|999.25|1002.89|999.25|1002.64|999|0
1652153030000|2022-05-10 03:23:50|1002.64|999|1003.01|999.37|1003.13|999.49|1002.64|999|0
1652153040000|2022-05-10 03:24:00|1002.89|999.25|1002.89|999.25|1002.89|999.25|1002.89|999.25|0
1652153050000|2022-05-10 03:24:10|1002.16|998.52|1002.53|998.89|1002.53|998.89|1002.16|998.52|0
1652153060000|2022-05-10 03:24:20|1002.64|999|1002.16|998.52|1002.64|999|1002.16|998.52|0
1652153070000|2022-05-10 03:24:30|1001.92|998.28|1001.43|997.79|1001.92|998.28|1001.43|997.79|0
1652153080000|2022-05-10 03:24:40|1001.92|998.28|1001.8|998.16|1002.16|998.52|1001.8|998.16|0
1652153090000|2022-05-10 03:24:50|1001.92|998.28|1001.92|998.28|1002.29|998.65|1001.92|998.28|0
1652153100000|2022-05-10 03:25:00|1001.8|998.16|1001.67|998.03|1001.8|998.16|1001.67|998.03|0
1652153110000|2022-05-10 03:25:10|1001.43|997.79|1001.8|998.16|1001.8|998.16|1001.43|997.79|0
1652153120000|2022-05-10 03:25:20|1001.92|998.28|1001.8|998.16|1001.92|998.28|1001.67|998.03|0
1652153130000|2022-05-10 03:25:30|1001.92|998.28|1002.53|998.89|1002.53|998.89|1001.92|998.28|0
1652153140000|2022-05-10 03:25:40|1002.64|999|1002.77|999.13|1002.77|999.13|1002.64|999|0
1652153150000|2022-05-10 03:25:50|1002.89|999.25|1002.89|999.25|1002.89|999.25|1002.77|999.13|0
1652153160000|2022-05-10 03:26:00|1002.64|999|1002.16|998.52|1002.64|999|1002.16|998.52|0
1652153170000|2022-05-10 03:26:10|1002.4|998.76|1002.53|998.89|1002.53|998.89|1002.29|998.65|0
1652153180000|2022-05-10 03:26:20|1002.4|998.76|1002.4|998.76|1002.4|998.76|1002.4|998.76|0
1652153190000|2022-05-10 03:26:30|1002.53|998.89|1002.64|999|1002.64|999|1002.53|998.89|0
1652153200000|2022-05-10 03:26:40|1002.77|999.13|1002.16|998.52|1002.77|999.13|1002.16|998.52|0
1652153210000|2022-05-10 03:26:50|1001.92|998.28|1001.92|998.28|1001.92|998.28|1001.92|998.28|0
1652153220000|2022-05-10 03:27:00|1001.67|998.03|1001.92|998.28|1001.92|998.28|1001.67|998.03|0
1652153230000|2022-05-10 03:27:10|1001.67|998.03|1001.56|997.92|1001.67|998.03|1001.43|997.79|0
1652153240000|2022-05-10 03:27:20|1001.43|997.79|1001.56|997.92|1001.56|997.92|1001.43|997.79|0
1652153250000|2022-05-10 03:27:30|1001.67|998.03|1001.56|997.92|1001.67|998.03|1001.56|997.92|0
1652153260000|2022-05-10 03:27:40|1001.43|997.79|1001.31|997.67|1001.67|998.03|1001.31|997.67|0
1652153270000|2022-05-10 03:27:50|1001.07|997.43|1000.46|996.82|1001.07|997.43|1000.46|996.82|0
1652153280000|2022-05-10 03:28:00|1000.59|996.95|1000.95|997.31|1000.95|997.31|1000.59|996.95|0
1652153290000|2022-05-10 03:28:10|1000.83|997.19|1000.95|997.31|1000.95|997.31|1000.83|997.19|0
1652153300000|2022-05-10 03:28:20|1001.07|997.43|1001.31|997.67|1001.43|997.79|1001.07|997.43|0
1652153310000|2022-05-10 03:28:30|1001.19|997.55|1001.43|997.79|1001.43|997.79|1001.19|997.55|0
1652153320000|2022-05-10 03:28:40|1001.19|997.55|1000.95|997.31|1001.31|997.67|1000.95|997.31|0
1652153330000|2022-05-10 03:28:50|1000.7|997.06|1000.59|996.95|1000.7|997.06|1000.59|996.95|0
1652153340000|2022-05-10 03:29:00|1000.7|997.06|1000.22|996.58|1000.95|997.31|1000.22|996.58|0
1652153350000|2022-05-10 03:29:10|999.98|996.34|999.86|996.22|999.98|996.34|999.73|996.09|0
1652153360000|2022-05-10 03:29:20|1000.1|996.46|999.98|996.34|1000.22|996.58|999.98|996.34|0
1652153370000|2022-05-10 03:29:30|1000.1|996.46|1000.22|996.58|1000.34|996.7|999.98|996.34|0
1652153380000|2022-05-10 03:29:40|1000.46|996.82|1000.22|996.58|1000.46|996.82|1000.22|996.58|0
1652153390000|2022-05-10 03:29:50|1000.1|996.46|1000.22|996.58|1000.22|996.58|1000.1|996.46|0
1652153400000|2022-05-10 03:30:00|1000.1|996.46|1001.07|997.43|1001.19|997.55|1000.1|996.46|0
1652153410000|2022-05-10 03:30:10|1000.95|997.31|1001.31|997.67|1001.43|997.79|1000.95|997.31|0
1652153420000|2022-05-10 03:30:20|1001.43|997.79|1001.8|998.16|1001.8|998.16|1001.43|997.79|0
1652153430000|2022-05-10 03:30:30|1001.56|997.92|1001.56|997.92|1001.8|998.16|1001.56|997.92|0
1652153440000|2022-05-10 03:30:40|1001.67|998.03|1001.67|998.03|1001.67|998.03|1001.67|998.03|0
1652153450000|2022-05-10 03:30:50|1001.92|998.28|1001.92|998.28|1001.92|998.28|1001.92|998.28|0
1652153460000|2022-05-10 03:31:00|1001.8|998.16|1001.92|998.28|1001.92|998.28|1001.8|998.16|0
1652153470000|2022-05-10 03:31:10|1001.8|998.16|1001.92|998.28|1001.92|998.28|1001.8|998.16|0
1652153480000|2022-05-10 03:31:20|1002.16|998.52|1001.56|997.92|1002.16|998.52|1001.56|997.92|0
1652153490000|2022-05-10 03:31:30|1001.43|997.79|1001.31|997.67|1001.43|997.79|1001.31|997.67|0
1652153500000|2022-05-10 03:31:40|1001.19|997.55|1001.43|997.79|1001.43|997.79|1001.19|997.55|0
1652153510000|2022-05-10 03:31:50|1001.19|997.55|1001.19|997.55|1001.43|997.79|1001.19|997.55|0
1652153520000|2022-05-10 03:32:00|1001.43|997.79|1001.8|998.16|1001.8|998.16|1001.43|997.79|0
1652153530000|2022-05-10 03:32:10|1001.92|998.28|1002.16|998.52|1002.16|998.52|1001.92|998.28|0
1652153540000|2022-05-10 03:32:20|1001.92|998.28|1001.92|998.28|1001.92|998.28|1001.92|998.28|0
1652153550000|2022-05-10 03:32:30|1001.56|997.92|1001.19|997.55|1001.56|997.92|1001.19|997.55|0
1652153560000|2022-05-10 03:32:40|1000.95|997.31|1001.43|997.79|1001.43|997.79|1000.95|997.31|0
1652153570000|2022-05-10 03:32:50|1001.56|997.92|1001.56|997.92|1001.56|997.92|1001.56|997.92|0
1652153580000|2022-05-10 03:33:00|1001.43|997.79|1000.22|996.58|1001.43|997.79|1000.22|996.58|0
1652153590000|2022-05-10 03:33:10|1000.46|996.82|1000.46|996.82|1000.46|996.82|1000.46|996.82|0
1652153600000|2022-05-10 03:33:20|1000.7|997.06|1000.95|997.31|1000.95|997.31|1000.7|997.06|0
1652153610000|2022-05-10 03:33:30|1001.19|997.55|1001.43|997.79|1001.43|997.79|1001.19|997.55|0
1652153620000|2022-05-10 03:33:40|1001.31|997.67|1000.95|997.31|1001.31|997.67|1000.95|997.31|0
1652153630000|2022-05-10 03:33:50|1001.19|997.55|1001.19|997.55|1001.19|997.55|1001.19|997.55|0
1652153640000|2022-05-10 03:34:00|1000.95|997.31|1000.95|997.31|1000.95|997.31|1000.95|997.31|0
1652153650000|2022-05-10 03:34:10|1000.7|997.06|1000.83|997.19|1000.95|997.31|1000.7|997.06|0
1652153660000|2022-05-10 03:34:20|1000.46|996.82|1000.7|997.06|1000.83|997.19|1000.46|996.82|0
1652153670000|2022-05-10 03:34:30|1000.59|996.95|1000.95|997.31|1000.95|997.31|1000.59|996.95|0
1652153680000|2022-05-10 03:34:40|1000.7|997.06|1000.7|997.06|1000.83|997.19|1000.59|996.95|0
1652153690000|2022-05-10 03:34:50|1000.95|997.31|1000.83|997.19|1000.95|997.31|1000.7|997.06|0
1652153700000|2022-05-10 03:35:00|1000.7|997.06|1000.95|997.31|1000.95|997.31|1000.7|997.06|0
1652153710000|2022-05-10 03:35:10|1000.83|997.19|1000.7|997.06|1000.83|997.19|1000.7|997.06|0
1652153720000|2022-05-10 03:35:20|1001.19|997.55|1001.31|997.67|1001.31|997.67|1001.19|997.55|0
1652153730000|2022-05-10 03:35:30|1000.95|997.31|1000.95|997.31|1000.95|997.31|1000.83|997.19|0
1652153740000|2022-05-10 03:35:40|1000.7|997.06|1000.59|996.95|1000.7|997.06|1000.46|996.82|0
1652153750000|2022-05-10 03:35:50|1000.46|996.82|1000.46|996.82|1000.46|996.82|1000.46|996.82|0
1652153760000|2022-05-10 03:36:00|1000.7|997.06|1000.7|997.06|1000.7|997.06|1000.7|997.06|0
1652153770000|2022-05-10 03:36:10|1000.83|997.19|1000.7|997.06|1000.83|997.19|1000.7|997.06|0
1652153780000|2022-05-10 03:36:20|1000.46|996.82|1000.22|996.58|1000.46|996.82|1000.22|996.58|0
1652153790000|2022-05-10 03:36:30|1000.46|996.82|1000.22|996.58|1000.46|996.82|1000.22|996.58|0
1652153800000|2022-05-10 03:36:40|1000.34|996.7|999.97|996.33|1000.34|996.7|999.97|996.33|0
1652153810000|2022-05-10 03:36:50|999.73|996.09|999.97|996.33|999.97|996.33|999.73|996.09|0
1652153820000|2022-05-10 03:37:00|999.73|996.09|999.73|996.09|999.73|996.09|999.73|996.09|0
1652153830000|2022-05-10 03:37:10|999.86|996.22|999.97|996.33|999.97|996.33|999.86|996.22|0
1652153840000|2022-05-10 03:37:20|999.86|996.22|999.73|996.09|999.86|996.22|999.73|996.09|0
1652153850000|2022-05-10 03:37:30|999.49|995.85|999.62|995.98|999.62|995.98|999.49|995.85|0
1652153860000|2022-05-10 03:37:40|999.49|995.85|999.49|995.85|999.49|995.85|999.49|995.85|0
1652153870000|2022-05-10 03:37:50|999.25|995.61|999.25|995.61|999.25|995.61|999.25|995.61|0
1652153880000|2022-05-10 03:38:00|999|995.36|998.89|995.25|999|995.36|998.89|995.25|0
1652153890000|2022-05-10 03:38:10|999.13|995.49|999|995.36|999.25|995.61|999|995.36|0
1652153900000|2022-05-10 03:38:20|999.25|995.61|998.52|994.88|999.25|995.61|998.52|994.88|0
1652153910000|2022-05-10 03:38:30|998.4|994.76|998.52|994.88|998.52|994.88|998.28|994.64|0
1652153920000|2022-05-10 03:38:40|998.65|995.01|998.52|994.88|998.65|995.01|998.52|994.88|0
1652153930000|2022-05-10 03:38:50|998.76|995.12|998.76|995.12|998.76|995.12|998.52|994.88|0
1652153940000|2022-05-10 03:39:00|998.52|994.88|998.52|994.88|998.52|994.88|998.4|994.76|0
1652153950000|2022-05-10 03:39:10|998.76|995.12|998.65|995.01|998.76|995.12|998.65|995.01|0
1652153960000|2022-05-10 03:39:20|998.52|994.88|998.52|994.88|998.52|994.88|998.52|994.88|0
1652153970000|2022-05-10 03:39:30|998.65|995.01|998.65|995.01|998.65|995.01|998.65|995.01|0
1652153980000|2022-05-10 03:39:40|998.76|995.12|998.89|995.25|998.89|995.25|998.76|995.12|0
1652153990000|2022-05-10 03:39:50|999|995.36|998.76|995.12|999|995.36|998.76|995.12|0
1652154000000|2022-05-10 03:40:00|998.65|995.01|998.65|995.01|998.65|995.01|998.65|995.01|0
1652154010000|2022-05-10 03:40:10|998.76|995.12|999|995.36|999|995.36|998.76|995.12|0
1652154020000|2022-05-10 03:40:20|998.76|995.12|998.65|995.01|998.76|995.12|998.65|995.01|0
1652154030000|2022-05-10 03:40:30|998.52|994.88|998.76|995.12|998.76|995.12|998.52|994.88|0
1652154040000|2022-05-10 03:40:40|998.65|995.01|998.03|994.39|998.65|995.01|998.03|994.39|0
1652154050000|2022-05-10 03:40:50|997.79|994.15|997.55|993.91|997.79|994.15|997.55|993.91|0
1652154060000|2022-05-10 03:41:00|997.43|993.79|997.43|993.79|997.55|993.91|997.43|993.79|0
1652154070000|2022-05-10 03:41:10|997.79|994.15|998.03|994.39|998.03|994.39|997.79|994.15|0
1652154080000|2022-05-10 03:41:20|997.92|994.28|998.03|994.39|998.03|994.39|997.79|994.15|0
1652154090000|2022-05-10 03:41:30|997.92|994.28|998.03|994.39|998.03|994.39|997.92|994.28|0
1652154100000|2022-05-10 03:41:40|998.16|994.52|998.4|994.76|998.4|994.76|998.16|994.52|0
1652154110000|2022-05-10 03:41:50|998.52|994.88|998.52|994.88|998.52|994.88|998.52|994.88|0
1652154120000|2022-05-10 03:42:00|998.4|994.76|998.64|995|998.64|995|998.4|994.76|0
1652154130000|2022-05-10 03:42:10|998.76|995.12|998.76|995.12|999|995.36|998.76|995.12|0
1652154140000|2022-05-10 03:42:20|998.28|994.64|998.52|994.88|998.52|994.88|998.28|994.64|0
1652154150000|2022-05-10 03:42:30|998.4|994.76|998.16|994.52|998.4|994.76|998.16|994.52|0
1652154160000|2022-05-10 03:42:40|998.03|994.39|996.09|992.45|998.03|994.39|996.09|992.45|0
1652154170000|2022-05-10 03:42:50|996.22|992.58|996.46|992.82|996.46|992.82|995.98|992.34|0
1652154180000|2022-05-10 03:43:00|996.58|992.94|996.46|992.82|996.58|992.94|996.46|992.82|0
1652154190000|2022-05-10 03:43:10|996.58|992.94|996.46|992.82|996.58|992.94|996.46|992.82|0
1652154200000|2022-05-10 03:43:20|996.58|992.94|996.58|992.94|996.58|992.94|996.46|992.82|0
1652154210000|2022-05-10 03:43:30|996.46|992.82|996.82|993.18|996.82|993.18|996.46|992.82|0
1652154220000|2022-05-10 03:43:40|997.06|993.42|997.31|993.67|997.31|993.67|997.06|993.42|0
1652154230000|2022-05-10 03:43:50|997.06|993.42|997.06|993.42|997.06|993.42|997.06|993.42|0
1652154240000|2022-05-10 03:44:00|997.31|993.67|997.06|993.42|997.31|993.67|997.06|993.42|0
1652154250000|2022-05-10 03:44:10|996.95|993.31|997.06|993.42|997.06|993.42|996.95|993.31|0
1652154260000|2022-05-10 03:44:20|997.19|993.55|997.67|994.03|997.67|994.03|997.19|993.55|0
1652154270000|2022-05-10 03:44:30|997.55|993.91|997.43|993.79|997.55|993.91|997.43|993.79|0
1652154280000|2022-05-10 03:44:40|997.55|993.91|997.79|994.15|997.79|994.15|997.55|993.91|0
1652154300000|2022-05-10 03:45:00|998.03|994.39|998.03|994.39|998.03|994.39|998.03|994.39|0
1652154310000|2022-05-10 03:45:10|997.55|993.91|997.31|993.67|997.67|994.03|997.31|993.67|0
1652154320000|2022-05-10 03:45:20|997.06|993.42|997.19|993.55|997.19|993.55|997.06|993.42|0
1652154330000|2022-05-10 03:45:30|997.31|993.67|997.31|993.67|997.43|993.79|997.31|993.67|0
1652154340000|2022-05-10 03:45:40|996.58|992.94|996.34|992.7|996.58|992.94|996.34|992.7|0
1652154350000|2022-05-10 03:45:50|996.58|992.94|997.06|993.42|997.06|993.42|996.58|992.94|0
1652154360000|2022-05-10 03:46:00|997.19|993.55|996.95|993.31|997.19|993.55|996.82|993.18|0
1652154370000|2022-05-10 03:46:10|996.7|993.06|996.82|993.18|997.06|993.42|996.7|993.06|0
1652154380000|2022-05-10 03:46:20|997.06|993.42|997.31|993.67|997.31|993.67|997.06|993.42|0
1652154390000|2022-05-10 03:46:30|997.43|993.79|997.55|993.91|997.55|993.91|997.43|993.79|0
1652154400000|2022-05-10 03:46:40|997.43|993.79|997.31|993.67|997.43|993.79|997.31|993.67|0
1652154420000|2022-05-10 03:47:00|997.43|993.79|997.79|994.15|997.79|994.15|997.43|993.79|0
1652154440000|2022-05-10 03:47:20|997.92|994.28|997.79|994.15|997.92|994.28|997.79|994.15|0
1652154450000|2022-05-10 03:47:30|997.43|993.79|997.19|993.55|997.43|993.79|997.19|993.55|0
1652154460000|2022-05-10 03:47:40|997.06|993.42|996.82|993.18|997.06|993.42|996.82|993.18|0
1652154470000|2022-05-10 03:47:50|996.95|993.31|996.82|993.18|996.95|993.31|996.82|993.18|0
1652154480000|2022-05-10 03:48:00|996.58|992.94|996.58|992.94|996.58|992.94|996.58|992.94|0
1652154490000|2022-05-10 03:48:10|996.46|992.82|996.58|992.94|996.58|992.94|996.46|992.82|0
1652154500000|2022-05-10 03:48:20|996.34|992.7|996.34|992.7|996.34|992.7|996.34|992.7|0
1652154510000|2022-05-10 03:48:30|995.98|992.34|996.34|992.7|996.34|992.7|995.98|992.34|0
1652154520000|2022-05-10 03:48:40|996.22|992.58|996.22|992.58|996.22|992.58|996.22|992.58|0
1652154530000|2022-05-10 03:48:50|996.34|992.7|996.58|992.94|996.58|992.94|996.34|992.7|0
1652154550000|2022-05-10 03:49:10|996.34|992.7|995.85|992.21|996.34|992.7|995.85|992.21|0
1652154560000|2022-05-10 03:49:20|995.49|991.85|995.37|991.73|995.49|991.85|995.12|991.48|0
1652154570000|2022-05-10 03:49:30|995.61|991.97|994.88|991.24|995.61|991.97|994.64|991|0
1652154580000|2022-05-10 03:49:40|994.76|991.12|994.76|991.12|994.76|991.12|994.64|991|0
1652154590000|2022-05-10 03:49:50|994.64|991|994.15|990.51|994.76|991.12|994.15|990.51|0
1652154600000|2022-05-10 03:50:00|993.91|990.27|994.64|991|994.76|991.12|993.91|990.27|0
1652154610000|2022-05-10 03:50:10|994.76|991.12|994.4|990.76|994.76|991.12|994.4|990.76|0
1652154620000|2022-05-10 03:50:20|994.64|991|994.4|990.76|994.64|991|994.4|990.76|0
1652154630000|2022-05-10 03:50:30|994.52|990.88|994.4|990.76|994.52|990.88|994.4|990.76|0
1652154640000|2022-05-10 03:50:40|993.43|989.79|993.67|990.03|993.67|990.03|993.43|989.79|0
1652154650000|2022-05-10 03:50:50|993.43|989.79|993.43|989.79|993.67|990.03|993.43|989.79|0
1652154660000|2022-05-10 03:51:00|993.67|990.03|993.67|990.03|993.67|990.03|993.43|989.79|0
1652154670000|2022-05-10 03:51:10|993.8|990.16|993.91|990.27|993.91|990.27|993.8|990.16|0
1652154680000|2022-05-10 03:51:20|993.8|990.16|993.67|990.03|993.8|990.16|993.43|989.79|0
1652154690000|2022-05-10 03:51:30|993.91|990.27|993.91|990.27|993.91|990.27|993.67|990.03|0
1652154700000|2022-05-10 03:51:40|994.04|990.4|993.67|990.03|994.04|990.4|993.67|990.03|0
1652154710000|2022-05-10 03:51:50|993.91|990.27|993.67|990.03|993.91|990.27|993.43|989.79|0
1652154720000|2022-05-10 03:52:00|993.43|989.79|993.31|989.67|993.43|989.79|993.31|989.67|0
1652154730000|2022-05-10 03:52:10|993.43|989.79|993.18|989.54|993.43|989.79|993.18|989.54|0
1652154740000|2022-05-10 03:52:20|993.31|989.67|993.31|989.67|993.31|989.67|993.31|989.67|0
1652154750000|2022-05-10 03:52:30|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652154760000|2022-05-10 03:52:40|993.31|989.67|993.18|989.54|993.31|989.67|993.18|989.54|0
1652154770000|2022-05-10 03:52:50|993.31|989.67|993.18|989.54|993.31|989.67|993.18|989.54|0
1652154780000|2022-05-10 03:53:00|993.31|989.67|993.18|989.54|993.31|989.67|993.18|989.54|0
1652154790000|2022-05-10 03:53:10|993.31|989.67|993.18|989.54|993.31|989.67|993.18|989.54|0
1652154800000|2022-05-10 03:53:20|993.43|989.79|993.55|989.91|993.55|989.91|993.18|989.54|0
1652154810000|2022-05-10 03:53:30|993.43|989.79|993.43|989.79|993.43|989.79|993.18|989.54|0
1652154820000|2022-05-10 03:53:40|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652154870000|2022-05-10 03:54:30|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652154880000|2022-05-10 03:54:40|993.55|989.91|993.79|990.15|993.79|990.15|993.55|989.91|0
1652154890000|2022-05-10 03:54:50|993.91|990.27|993.67|990.03|993.91|990.27|993.67|990.03|0
1652154900000|2022-05-10 03:55:00|993.43|989.79|993.67|990.03|993.67|990.03|993.43|989.79|0
1652154910000|2022-05-10 03:55:10|993.43|989.79|993.18|989.54|993.43|989.79|993.18|989.54|0
1652154920000|2022-05-10 03:55:20|993.31|989.67|993.31|989.67|993.31|989.67|993.31|989.67|0
1652154930000|2022-05-10 03:55:30|993.18|989.54|993.43|989.79|993.43|989.79|993.18|989.54|0
1652154940000|2022-05-10 03:55:40|993.67|990.03|993.67|990.03|993.67|990.03|993.43|989.79|0
1652154950000|2022-05-10 03:55:50|993.91|990.27|993.18|989.54|993.91|990.27|993.18|989.54|0
1652155000000|2022-05-10 03:56:40|993.31|989.67|993.43|989.79|993.43|989.79|993.18|989.54|0
1652155010000|2022-05-10 03:56:50|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155020000|2022-05-10 03:57:00|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652155040000|2022-05-10 03:57:20|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652155050000|2022-05-10 03:57:30|993.43|989.79|993.67|990.03|993.67|990.03|993.43|989.79|0
1652155060000|2022-05-10 03:57:40|993.91|990.27|993.55|989.91|993.91|990.27|993.55|989.91|0
1652155070000|2022-05-10 03:57:50|993.43|989.79|993.43|989.79|993.55|989.91|993.43|989.79|0
1652155080000|2022-05-10 03:58:00|993.55|989.91|993.91|990.27|993.91|990.27|993.55|989.91|0
1652155090000|2022-05-10 03:58:10|994.04|990.4|994.15|990.51|994.15|990.51|994.04|990.4|0
1652155100000|2022-05-10 03:58:20|994.4|990.76|994.15|990.51|994.4|990.76|994.15|990.51|0
1652155110000|2022-05-10 03:58:30|994.4|990.76|994.4|990.76|994.4|990.76|994.4|990.76|0
1652155120000|2022-05-10 03:58:40|994.15|990.51|993.91|990.27|994.15|990.51|993.91|990.27|0
1652155130000|2022-05-10 03:58:50|993.79|990.15|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155140000|2022-05-10 03:59:00|993.67|990.03|994.15|990.51|994.15|990.51|993.67|990.03|0
1652155150000|2022-05-10 03:59:10|994.4|990.76|993.67|990.03|994.4|990.76|993.67|990.03|0
1652155160000|2022-05-10 03:59:20|993.91|990.27|993.67|990.03|993.91|990.27|993.67|990.03|0
1652155180000|2022-05-10 03:59:40|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652155190000|2022-05-10 03:59:50|993.55|989.91|993.18|989.54|993.55|989.91|993.18|989.54|0
1652155200000|2022-05-10 04:00:00|993.43|989.79|993.67|990.03|993.67|990.03|993.31|989.67|0
1652155210000|2022-05-10 04:00:10|993.43|989.79|993.43|989.79|993.55|989.91|993.43|989.79|0
1652155220000|2022-05-10 04:00:20|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155230000|2022-05-10 04:00:30|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155250000|2022-05-10 04:00:50|994.4|990.76|993.91|990.27|994.4|990.76|993.91|990.27|0
1652155260000|2022-05-10 04:01:00|994.15|990.51|993.91|990.27|994.15|990.51|993.91|990.27|0
1652155270000|2022-05-10 04:01:10|994.04|990.4|993.91|990.27|994.04|990.4|993.91|990.27|0
1652155280000|2022-05-10 04:01:20|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652155290000|2022-05-10 04:01:30|993.55|989.91|993.31|989.67|993.55|989.91|993.31|989.67|0
1652155300000|2022-05-10 04:01:40|993.43|989.79|993.55|989.91|993.55|989.91|993.43|989.79|0
1652155310000|2022-05-10 04:01:50|993.67|990.03|993.67|990.03|993.67|990.03|993.43|989.79|0
1652155320000|2022-05-10 04:02:00|993.55|989.91|993.55|989.91|993.55|989.91|993.55|989.91|0
1652155330000|2022-05-10 04:02:10|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155340000|2022-05-10 04:02:20|993.79|990.15|993.67|990.03|993.79|990.15|993.67|990.03|0
1652155350000|2022-05-10 04:02:30|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652155360000|2022-05-10 04:02:40|993.67|990.03|993.43|989.79|993.67|990.03|993.43|989.79|0
1652155370000|2022-05-10 04:02:50|993.55|989.91|993.67|990.03|993.67|990.03|993.55|989.91|0
1652155380000|2022-05-10 04:03:00|993.43|989.79|993.91|990.27|993.91|990.27|993.43|989.79|0
1652155390000|2022-05-10 04:03:10|993.79|990.15|993.79|990.15|993.79|990.15|993.79|990.15|0
1652155400000|2022-05-10 04:03:20|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155410000|2022-05-10 04:03:30|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652155420000|2022-05-10 04:03:40|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652155430000|2022-05-10 04:03:50|993.67|990.03|993.43|989.79|993.67|990.03|993.43|989.79|0
1652155440000|2022-05-10 04:04:00|993.67|990.03|993.43|989.79|993.79|990.15|993.43|989.79|0
1652155450000|2022-05-10 04:04:10|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155460000|2022-05-10 04:04:20|993.79|990.15|993.31|989.67|993.79|990.15|993.31|989.67|0
1652155470000|2022-05-10 04:04:30|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652155490000|2022-05-10 04:04:50|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652155520000|2022-05-10 04:05:20|993.31|989.67|993.43|989.79|993.43|989.79|993.18|989.54|0
1652155540000|2022-05-10 04:05:40|993.67|990.03|993.79|990.15|993.79|990.15|993.67|990.03|0
1652155550000|2022-05-10 04:05:50|993.91|990.27|993.43|989.79|993.91|990.27|993.43|989.79|0
1652155560000|2022-05-10 04:06:00|993.18|989.54|993.55|989.91|993.55|989.91|993.18|989.54|0
1652155570000|2022-05-10 04:06:10|993.43|989.79|993.31|989.67|993.43|989.79|993.31|989.67|0
1652155580000|2022-05-10 04:06:20|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652155590000|2022-05-10 04:06:30|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652155600000|2022-05-10 04:06:40|993.55|989.91|993.67|990.03|993.67|990.03|993.55|989.91|0
1652155610000|2022-05-10 04:06:50|993.55|989.91|993.55|989.91|993.55|989.91|993.43|989.79|0
1652155620000|2022-05-10 04:07:00|993.67|990.03|994.15|990.51|994.15|990.51|993.67|990.03|0
1652155630000|2022-05-10 04:07:10|994.39|990.75|994.52|990.88|994.64|991|994.39|990.75|0
1652155640000|2022-05-10 04:07:20|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652155650000|2022-05-10 04:07:30|994.64|991|994.64|991|994.64|991|994.64|991|0
1652155680000|2022-05-10 04:08:00|994.39|990.75|993.91|990.27|994.39|990.75|993.91|990.27|0
1652155690000|2022-05-10 04:08:10|993.43|989.79|993.91|990.27|993.91|990.27|993.43|989.79|0
1652155700000|2022-05-10 04:08:20|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652155710000|2022-05-10 04:08:30|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652155720000|2022-05-10 04:08:40|993.31|989.67|993.31|989.67|993.31|989.67|993.31|989.67|0
1652155730000|2022-05-10 04:08:50|993.18|989.54|993.43|989.79|993.43|989.79|993.18|989.54|0
1652155740000|2022-05-10 04:09:00|993.67|990.03|993.91|990.27|993.91|990.27|993.55|989.91|0
1652155750000|2022-05-10 04:09:10|993.43|989.79|993.55|989.91|993.55|989.91|993.43|989.79|0
1652155760000|2022-05-10 04:09:20|993.67|990.03|993.55|989.91|993.67|990.03|993.43|989.79|0
1652155770000|2022-05-10 04:09:30|993.43|989.79|993.43|989.79|993.43|989.79|993.43|989.79|0
1652155780000|2022-05-10 04:09:40|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652155790000|2022-05-10 04:09:50|994.15|990.51|993.67|990.03|994.15|990.51|993.67|990.03|0
1652155800000|2022-05-10 04:10:00|993.91|990.27|994.04|990.4|994.04|990.4|993.91|990.27|0
1652155810000|2022-05-10 04:10:10|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652155820000|2022-05-10 04:10:20|994.39|990.75|993.91|990.27|994.39|990.75|993.91|990.27|0
1652155830000|2022-05-10 04:10:30|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652155860000|2022-05-10 04:11:00|993.55|989.91|993.43|989.79|993.55|989.91|993.43|989.79|0
1652155870000|2022-05-10 04:11:10|993.67|990.03|993.18|989.54|993.67|990.03|993.18|989.54|0
1652155890000|2022-05-10 04:11:30|993.31|989.67|993.18|989.54|993.43|989.79|993.18|989.54|0
1652155900000|2022-05-10 04:11:40|993.31|989.67|993.18|989.54|993.31|989.67|993.18|989.54|0
1652155910000|2022-05-10 04:11:50|993.43|989.79|993.18|989.54|993.43|989.79|993.18|989.54|0
1652155920000|2022-05-10 04:12:00|993.43|989.79|993.18|989.54|993.43|989.79|993.18|989.54|0
1652155970000|2022-05-10 04:12:50|993.31|989.67|993.43|989.79|993.43|989.79|993.31|989.67|0
1652155980000|2022-05-10 04:13:00|993.67|990.03|994.15|990.51|994.15|990.51|993.67|990.03|0
1652156000000|2022-05-10 04:13:20|994.39|990.75|994.39|990.75|994.64|991|994.39|990.75|0
1652156010000|2022-05-10 04:13:30|994.15|990.51|993.67|990.03|994.15|990.51|993.67|990.03|0
1652156020000|2022-05-10 04:13:40|993.91|990.27|993.67|990.03|993.91|990.27|993.67|990.03|0
1652156030000|2022-05-10 04:13:50|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652156040000|2022-05-10 04:14:00|993.55|989.91|993.55|989.91|993.67|990.03|993.55|989.91|0
1652156050000|2022-05-10 04:14:10|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652156060000|2022-05-10 04:14:20|994.15|990.51|993.91|990.27|994.15|990.51|993.91|990.27|0
1652156080000|2022-05-10 04:14:40|994.04|990.4|994.04|990.4|994.04|990.4|994.04|990.4|0
1652156090000|2022-05-10 04:14:50|993.91|990.27|994.15|990.51|994.15|990.51|993.67|990.03|0
1652156100000|2022-05-10 04:15:00|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652156120000|2022-05-10 04:15:20|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652156140000|2022-05-10 04:15:40|994.28|990.64|994.28|990.64|994.28|990.64|994.28|990.64|0
1652156150000|2022-05-10 04:15:50|994.39|990.75|994.15|990.51|994.39|990.75|994.15|990.51|0
1652156170000|2022-05-10 04:16:10|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652156180000|2022-05-10 04:16:20|994.15|990.51|994.28|990.64|994.28|990.64|994.15|990.51|0
1652156190000|2022-05-10 04:16:30|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652156200000|2022-05-10 04:16:40|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652156210000|2022-05-10 04:16:50|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652156220000|2022-05-10 04:17:00|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652156230000|2022-05-10 04:17:10|994.15|990.51|994.04|990.4|994.15|990.51|993.91|990.27|0
1652156240000|2022-05-10 04:17:20|993.91|990.27|993.91|990.27|993.91|990.27|993.67|990.03|0
1652156250000|2022-05-10 04:17:30|994.04|990.4|994.15|990.51|994.15|990.51|994.04|990.4|0
1652156260000|2022-05-10 04:17:40|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652156280000|2022-05-10 04:18:00|994.64|991|994.64|991|994.64|991|994.64|991|0
1652156290000|2022-05-10 04:18:10|994.88|991.24|995.36|991.72|995.36|991.72|994.88|991.24|0
1652156300000|2022-05-10 04:18:20|994.88|991.24|994.64|991|994.88|991.24|994.39|990.75|0
1652156310000|2022-05-10 04:18:30|994.76|991.12|994.64|991|994.76|991.12|994.64|991|0
1652156320000|2022-05-10 04:18:40|994.39|990.75|994.64|991|994.64|991|994.39|990.75|0
1652156340000|2022-05-10 04:19:00|994.88|991.24|994.88|991.24|994.88|991.24|994.88|991.24|0
1652156350000|2022-05-10 04:19:10|995.12|991.48|995.12|991.48|995.12|991.48|995.12|991.48|0
1652156360000|2022-05-10 04:19:20|994.88|991.24|994.88|991.24|994.88|991.24|994.88|991.24|0
1652156370000|2022-05-10 04:19:30|994.39|990.75|994.28|990.64|994.39|990.75|994.15|990.51|0
1652156380000|2022-05-10 04:19:40|994.39|990.75|994.39|990.75|994.64|991|994.39|990.75|0
1652156410000|2022-05-10 04:20:10|994.15|990.51|994.28|990.64|994.39|990.75|994.15|990.51|0
1652156420000|2022-05-10 04:20:20|994.39|990.75|994.39|990.75|994.39|990.75|994.28|990.64|0
1652156430000|2022-05-10 04:20:30|994.52|990.88|994.52|990.88|994.52|990.88|994.52|990.88|0
1652156440000|2022-05-10 04:20:40|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652156450000|2022-05-10 04:20:50|994.28|990.64|994.39|990.75|994.39|990.75|994.28|990.64|0
1652156460000|2022-05-10 04:21:00|994.28|990.64|993.79|990.15|994.28|990.64|993.67|990.03|0
1652156470000|2022-05-10 04:21:10|993.91|990.27|993.67|990.03|993.91|990.27|993.67|990.03|0
1652156490000|2022-05-10 04:21:30|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652156500000|2022-05-10 04:21:40|993.67|990.03|993.67|990.03|993.79|990.15|993.67|990.03|0
1652156510000|2022-05-10 04:21:50|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652156520000|2022-05-10 04:22:00|994.04|990.4|993.91|990.27|994.04|990.4|993.91|990.27|0
1652156530000|2022-05-10 04:22:10|993.79|990.15|993.67|990.03|993.79|990.15|993.67|990.03|0
1652156550000|2022-05-10 04:22:30|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652156560000|2022-05-10 04:22:40|993.79|990.15|993.79|990.15|993.79|990.15|993.79|990.15|0
1652156570000|2022-05-10 04:22:50|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652156580000|2022-05-10 04:23:00|993.79|990.15|993.91|990.27|993.91|990.27|993.79|990.15|0
1652156590000|2022-05-10 04:23:10|994.03|990.39|994.03|990.39|994.03|990.39|994.03|990.39|0
1652156600000|2022-05-10 04:23:20|994.15|990.51|994.39|990.75|994.39|990.75|994.15|990.51|0
1652156620000|2022-05-10 04:23:40|994.28|990.64|994.64|991|994.64|991|994.28|990.64|0
1652156640000|2022-05-10 04:24:00|994.52|990.88|994.64|991|994.64|991|994.52|990.88|0
1652156650000|2022-05-10 04:24:10|994.76|991.12|994.52|990.88|994.76|991.12|994.52|990.88|0
1652156660000|2022-05-10 04:24:20|994.64|991|994.88|991.24|994.88|991.24|994.64|991|0
1652156670000|2022-05-10 04:24:30|995.12|991.48|994.88|991.24|995.12|991.48|994.88|991.24|0
1652156680000|2022-05-10 04:24:40|994.76|991.12|994.88|991.24|994.88|991.24|994.76|991.12|0
1652156700000|2022-05-10 04:25:00|994.64|991|994.64|991|994.76|991.12|994.64|991|0
1652156710000|2022-05-10 04:25:10|994.52|990.88|994.39|990.75|994.52|990.88|994.39|990.75|0
1652156720000|2022-05-10 04:25:20|994.64|991|994.39|990.75|994.64|991|994.39|990.75|0
1652156730000|2022-05-10 04:25:30|994.15|990.51|994.15|990.51|994.15|990.51|993.91|990.27|0
1652156740000|2022-05-10 04:25:40|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652156750000|2022-05-10 04:25:50|994.28|990.64|994.39|990.75|994.39|990.75|994.28|990.64|0
1652156760000|2022-05-10 04:26:00|994.52|990.88|994.88|991.24|994.88|991.24|994.52|990.88|0
1652156770000|2022-05-10 04:26:10|994.76|991.12|994.64|991|994.76|991.12|994.64|991|0
1652156780000|2022-05-10 04:26:20|994.76|991.12|994.88|991.24|994.88|991.24|994.76|991.12|0
1652156790000|2022-05-10 04:26:30|994.64|991|994.64|991|994.64|991|994.64|991|0
1652156800000|2022-05-10 04:26:40|994.39|990.75|993.91|990.27|994.39|990.75|993.91|990.27|0
1652156810000|2022-05-10 04:26:50|994.03|990.39|994.28|990.64|994.39|990.75|994.03|990.39|0
1652156820000|2022-05-10 04:27:00|993.91|990.27|993.79|990.15|993.91|990.27|993.79|990.15|0
1652156830000|2022-05-10 04:27:10|993.91|990.27|993.67|990.03|993.91|990.27|993.67|990.03|0
1652156840000|2022-05-10 04:27:20|993.91|990.27|994.15|990.51|994.15|990.51|993.67|990.03|0
1652156850000|2022-05-10 04:27:30|994.28|990.64|993.67|990.03|994.28|990.64|993.67|990.03|0
1652156860000|2022-05-10 04:27:40|993.42|989.78|993.55|989.91|993.55|989.91|993.42|989.78|0
1652156870000|2022-05-10 04:27:50|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652156880000|2022-05-10 04:28:00|993.55|989.91|993.42|989.78|993.55|989.91|993.42|989.78|0
1652156900000|2022-05-10 04:28:20|993.67|990.03|993.91|990.27|993.91|990.27|993.55|989.91|0
1652156910000|2022-05-10 04:28:30|993.55|989.91|993.91|990.27|993.91|990.27|993.55|989.91|0
1652156920000|2022-05-10 04:28:40|993.79|990.15|993.67|990.03|993.79|990.15|993.67|990.03|0
1652156950000|2022-05-10 04:29:10|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652156960000|2022-05-10 04:29:20|993.79|990.15|993.79|990.15|993.79|990.15|993.79|990.15|0
1652156970000|2022-05-10 04:29:30|993.67|990.03|993.67|990.03|993.67|990.03|993.55|989.91|0
1652156980000|2022-05-10 04:29:40|993.79|990.15|994.15|990.51|994.39|990.75|993.79|990.15|0
1652157030000|2022-05-10 04:30:30|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652157040000|2022-05-10 04:30:40|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652157050000|2022-05-10 04:30:50|993.42|989.78|993.42|989.78|993.55|989.91|993.42|989.78|0
1652157060000|2022-05-10 04:31:00|993.67|990.03|993.91|990.27|993.91|990.27|993.67|990.03|0
1652157080000|2022-05-10 04:31:20|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652157090000|2022-05-10 04:31:30|993.42|989.78|993.31|989.67|993.42|989.78|993.31|989.67|0
1652157100000|2022-05-10 04:31:40|993.42|989.78|993.67|990.03|993.67|990.03|993.18|989.54|0
1652157110000|2022-05-10 04:31:50|993.55|989.91|993.42|989.78|993.55|989.91|993.42|989.78|0
1652157120000|2022-05-10 04:32:00|993.67|990.03|993.55|989.91|993.67|990.03|993.42|989.78|0
1652157130000|2022-05-10 04:32:10|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652157140000|2022-05-10 04:32:20|993.42|989.78|993.67|990.03|993.67|990.03|993.42|989.78|0
1652157150000|2022-05-10 04:32:30|993.55|989.91|993.67|990.03|993.67|990.03|993.55|989.91|0
1652157160000|2022-05-10 04:32:40|993.55|989.91|993.67|990.03|993.67|990.03|993.55|989.91|0
1652157170000|2022-05-10 04:32:50|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157190000|2022-05-10 04:33:10|993.31|989.67|993.18|989.54|993.31|989.67|993.18|989.54|0
1652157240000|2022-05-10 04:34:00|993.42|989.78|993.55|989.91|993.55|989.91|993.31|989.67|0
1652157250000|2022-05-10 04:34:10|993.67|990.03|993.18|989.54|993.67|990.03|993.18|989.54|0
1652157260000|2022-05-10 04:34:20|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157270000|2022-05-10 04:34:30|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652157290000|2022-05-10 04:34:50|994.39|990.75|994.64|991|994.64|991|994.15|990.51|0
1652157300000|2022-05-10 04:35:00|994.39|990.75|994.88|991.24|994.88|991.24|994.39|990.75|0
1652157310000|2022-05-10 04:35:10|994.52|990.88|994.63|990.99|994.63|990.99|994.39|990.75|0
1652157320000|2022-05-10 04:35:20|994.88|991.24|994.63|990.99|994.88|991.24|994.63|990.99|0
1652157330000|2022-05-10 04:35:30|994.52|990.88|994.39|990.75|994.52|990.88|994.39|990.75|0
1652157340000|2022-05-10 04:35:40|994.88|991.24|994.88|991.24|994.88|991.24|994.88|991.24|0
1652157350000|2022-05-10 04:35:50|994.76|991.12|995.6|991.96|995.6|991.96|994.76|991.12|0
1652157360000|2022-05-10 04:36:00|995.36|991.72|995.12|991.48|995.36|991.72|995.12|991.48|0
1652157370000|2022-05-10 04:36:10|995.36|991.72|995.36|991.72|995.36|991.72|995.36|991.72|0
1652157400000|2022-05-10 04:36:40|995.12|991.48|995.12|991.48|995.12|991.48|995.12|991.48|0
1652157410000|2022-05-10 04:36:50|993.91|990.27|993.67|990.03|993.91|990.27|993.67|990.03|0
1652157420000|2022-05-10 04:37:00|993.79|990.15|993.91|990.27|993.91|990.27|993.55|989.91|0
1652157430000|2022-05-10 04:37:10|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652157440000|2022-05-10 04:37:20|993.55|989.91|993.55|989.91|993.55|989.91|993.55|989.91|0
1652157450000|2022-05-10 04:37:30|993.67|990.03|993.67|990.03|993.67|990.03|993.67|990.03|0
1652157460000|2022-05-10 04:37:40|993.42|989.78|993.42|989.78|993.42|989.78|993.31|989.67|0
1652157470000|2022-05-10 04:37:50|993.55|989.91|993.67|990.03|993.67|990.03|993.55|989.91|0
1652157480000|2022-05-10 04:38:00|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157490000|2022-05-10 04:38:10|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652157500000|2022-05-10 04:38:20|993.31|989.67|993.42|989.78|993.42|989.78|993.18|989.54|0
1652157520000|2022-05-10 04:38:40|993.18|989.54|993.31|989.67|993.31|989.67|993.18|989.54|0
1652157530000|2022-05-10 04:38:50|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157540000|2022-05-10 04:39:00|993.31|989.67|993.18|989.54|993.31|989.67|993.18|989.54|0
1652157550000|2022-05-10 04:39:10|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157560000|2022-05-10 04:39:20|993.55|989.91|993.67|990.03|993.67|990.03|993.42|989.78|0
1652157570000|2022-05-10 04:39:30|993.79|990.15|993.91|990.27|993.91|990.27|993.79|990.15|0
1652157610000|2022-05-10 04:40:10|994.03|990.39|994.03|990.39|994.03|990.39|994.03|990.39|0
1652157620000|2022-05-10 04:40:20|994.15|990.51|993.91|990.27|994.15|990.51|993.91|990.27|0
1652157630000|2022-05-10 04:40:30|994.03|990.39|993.91|990.27|994.15|990.51|993.91|990.27|0
1652157640000|2022-05-10 04:40:40|993.67|990.03|993.67|990.03|993.91|990.27|993.67|990.03|0
1652157660000|2022-05-10 04:41:00|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157670000|2022-05-10 04:41:10|993.55|989.91|993.42|989.78|993.55|989.91|993.42|989.78|0
1652157690000|2022-05-10 04:41:30|993.66|990.02|993.66|990.02|993.66|990.02|993.66|990.02|0
1652157700000|2022-05-10 04:41:40|993.79|990.15|993.91|990.27|993.91|990.27|993.79|990.15|0
1652157710000|2022-05-10 04:41:50|994.03|990.39|994.03|990.39|994.03|990.39|993.91|990.27|0
1652157720000|2022-05-10 04:42:00|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652157730000|2022-05-10 04:42:10|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652157740000|2022-05-10 04:42:20|994.15|990.51|993.91|990.27|994.15|990.51|993.91|990.27|0
1652157750000|2022-05-10 04:42:30|994.03|990.39|993.91|990.27|994.03|990.39|993.91|990.27|0
1652157760000|2022-05-10 04:42:40|994.03|990.39|993.91|990.27|994.03|990.39|993.91|990.27|0
1652157770000|2022-05-10 04:42:50|993.66|990.02|993.42|989.78|993.66|990.02|993.42|989.78|0
1652157790000|2022-05-10 04:43:10|993.66|990.02|993.66|990.02|993.66|990.02|993.66|990.02|0
1652157810000|2022-05-10 04:43:30|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157830000|2022-05-10 04:43:50|993.66|990.02|993.55|989.91|993.66|990.02|993.55|989.91|0
1652157840000|2022-05-10 04:44:00|993.66|990.02|993.42|989.78|993.66|990.02|993.42|989.78|0
1652157850000|2022-05-10 04:44:10|993.66|990.02|993.66|990.02|993.66|990.02|993.66|990.02|0
1652157880000|2022-05-10 04:44:40|993.42|989.78|993.66|990.02|993.66|990.02|993.42|989.78|0
1652157900000|2022-05-10 04:45:00|994.03|990.39|994.03|990.39|994.03|990.39|994.03|990.39|0
1652157910000|2022-05-10 04:45:10|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652157930000|2022-05-10 04:45:30|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652157940000|2022-05-10 04:45:40|993.79|990.15|993.42|989.78|993.79|990.15|993.42|989.78|0
1652157950000|2022-05-10 04:45:50|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652157960000|2022-05-10 04:46:00|993.66|990.02|993.66|990.02|993.66|990.02|993.66|990.02|0
1652157970000|2022-05-10 04:46:10|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652157980000|2022-05-10 04:46:20|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652158010000|2022-05-10 04:46:50|993.42|989.78|993.18|989.54|993.42|989.78|993.18|989.54|0
1652158050000|2022-05-10 04:47:30|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652158060000|2022-05-10 04:47:40|993.66|990.02|993.42|989.78|993.66|990.02|993.42|989.78|0
1652158070000|2022-05-10 04:47:50|993.18|989.54|993.31|989.67|993.42|989.78|993.18|989.54|0
1652158080000|2022-05-10 04:48:00|993.42|989.78|993.18|989.54|993.42|989.78|993.18|989.54|0
1652158110000|2022-05-10 04:48:30|993.42|989.78|993.66|990.02|993.66|990.02|993.42|989.78|0
1652158120000|2022-05-10 04:48:40|993.42|989.78|993.18|989.54|993.42|989.78|993.18|989.54|0
1652158130000|2022-05-10 04:48:50|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652158140000|2022-05-10 04:49:00|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652158170000|2022-05-10 04:49:30|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652158180000|2022-05-10 04:49:40|993.66|990.02|993.66|990.02|993.66|990.02|993.66|990.02|0
1652158200000|2022-05-10 04:50:00|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652158210000|2022-05-10 04:50:10|993.66|990.02|993.66|990.02|993.66|990.02|993.66|990.02|0
1652158220000|2022-05-10 04:50:20|993.42|989.78|993.66|990.02|993.66|990.02|993.42|989.78|0
1652158230000|2022-05-10 04:50:30|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652158240000|2022-05-10 04:50:40|993.66|990.02|994.15|990.51|994.39|990.75|993.66|990.02|0
1652158250000|2022-05-10 04:50:50|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652158260000|2022-05-10 04:51:00|994.15|990.51|994.03|990.39|994.15|990.51|994.03|990.39|0
1652158270000|2022-05-10 04:51:10|993.91|990.27|994.27|990.63|994.27|990.63|993.91|990.27|0
1652158280000|2022-05-10 04:51:20|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652158330000|2022-05-10 04:52:10|994.15|990.51|993.91|990.27|994.15|990.51|993.91|990.27|0
1652158350000|2022-05-10 04:52:30|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652158360000|2022-05-10 04:52:40|994.27|990.63|994.39|990.75|994.39|990.75|994.27|990.63|0
1652158390000|2022-05-10 04:53:10|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652158400000|2022-05-10 04:53:20|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652158420000|2022-05-10 04:53:40|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652158430000|2022-05-10 04:53:50|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652158440000|2022-05-10 04:54:00|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652158460000|2022-05-10 04:54:20|994.27|990.63|994.27|990.63|994.27|990.63|994.27|990.63|0
1652158470000|2022-05-10 04:54:30|994.15|990.51|994.52|990.88|994.52|990.88|994.15|990.51|0
1652158480000|2022-05-10 04:54:40|994.63|990.99|994.63|990.99|994.63|990.99|994.39|990.75|0
1652158500000|2022-05-10 04:55:00|995.12|991.48|995.12|991.48|995.12|991.48|995.12|991.48|0
1652158520000|2022-05-10 04:55:20|994.88|991.24|995.12|991.48|995.12|991.48|994.88|991.24|0
1652158530000|2022-05-10 04:55:30|995.36|991.72|995.36|991.72|995.36|991.72|995.36|991.72|0
1652158540000|2022-05-10 04:55:40|995.12|991.48|995.36|991.72|995.36|991.72|995.12|991.48|0
1652158560000|2022-05-10 04:56:00|995.6|991.96|995.6|991.96|995.6|991.96|995.49|991.85|0
1652158570000|2022-05-10 04:56:10|995.49|991.85|995.12|991.48|995.49|991.85|995.12|991.48|0
1652158590000|2022-05-10 04:56:30|995.36|991.72|995.36|991.72|995.36|991.72|995.36|991.72|0
1652158610000|2022-05-10 04:56:50|995.6|991.96|995.36|991.72|995.6|991.96|995.36|991.72|0
1652158620000|2022-05-10 04:57:00|994.88|991.24|993.91|990.27|994.88|991.24|993.91|990.27|0
1652158630000|2022-05-10 04:57:10|994.15|990.51|994.15|990.51|994.15|990.51|994.03|990.39|0
1652158640000|2022-05-10 04:57:20|993.91|990.27|993.18|989.54|993.91|990.27|993.18|989.54|0
1652158650000|2022-05-10 04:57:30|993.42|989.78|993.55|989.91|993.55|989.91|993.42|989.78|0
1652158660000|2022-05-10 04:57:40|993.66|990.02|993.66|990.02|993.66|990.02|993.66|990.02|0
1652158680000|2022-05-10 04:58:00|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652158690000|2022-05-10 04:58:10|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652158720000|2022-05-10 04:58:40|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652158730000|2022-05-10 04:58:50|993.55|989.91|993.66|990.02|993.66|990.02|993.55|989.91|0
1652158740000|2022-05-10 04:59:00|993.55|989.91|993.42|989.78|993.66|990.02|993.42|989.78|0
1652158760000|2022-05-10 04:59:20|993.55|989.91|993.66|990.02|993.66|990.02|993.55|989.91|0
1652158770000|2022-05-10 04:59:30|993.79|990.15|993.79|990.15|993.79|990.15|993.79|990.15|0
1652158780000|2022-05-10 04:59:40|994.15|990.51|994.15|990.51|994.39|990.75|994.15|990.51|0
1652158790000|2022-05-10 04:59:50|994.27|990.63|994.39|990.75|994.39|990.75|994.27|990.63|0
1652158800000|2022-05-10 05:00:00|994.52|990.88|993.66|990.02|994.63|990.99|993.66|990.02|0
1652158810000|2022-05-10 05:00:10|993.55|989.91|993.66|990.02|993.66|990.02|993.55|989.91|0
1652158820000|2022-05-10 05:00:20|993.55|989.91|993.91|990.27|993.91|990.27|993.55|989.91|0
1652158830000|2022-05-10 05:00:30|993.66|990.02|993.91|990.27|993.91|990.27|993.42|989.78|0
1652158840000|2022-05-10 05:00:40|994.03|990.39|994.63|990.99|994.63|990.99|994.03|990.39|0
1652158850000|2022-05-10 05:00:50|994.88|991.24|994.39|990.75|994.88|991.24|994.39|990.75|0
1652158860000|2022-05-10 05:01:00|994.27|990.63|993.91|990.27|994.27|990.63|993.91|990.27|0
1652158870000|2022-05-10 05:01:10|994.15|990.51|993.91|990.27|994.15|990.51|993.91|990.27|0
1652158880000|2022-05-10 05:01:20|993.79|990.15|994.39|990.75|994.39|990.75|993.79|990.15|0
1652158890000|2022-05-10 05:01:30|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652158900000|2022-05-10 05:01:40|994.27|990.63|993.42|989.78|994.27|990.63|993.42|989.78|0
1652158920000|2022-05-10 05:02:00|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652159010000|2022-05-10 05:03:30|993.42|989.78|993.42|989.78|993.42|989.78|993.42|989.78|0
1652159030000|2022-05-10 05:03:50|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652159040000|2022-05-10 05:04:00|993.79|990.15|993.79|990.15|993.79|990.15|993.79|990.15|0
1652159050000|2022-05-10 05:04:10|993.91|990.27|993.91|990.27|993.91|990.27|993.91|990.27|0
1652159060000|2022-05-10 05:04:20|994.15|990.51|994.15|990.51|994.15|990.51|994.15|990.51|0
1652159070000|2022-05-10 05:04:30|994.39|990.75|994.39|990.75|994.39|990.75|994.39|990.75|0
1652159080000|2022-05-10 05:04:40|994.63|990.99|995.6|991.96|995.6|991.96|994.63|990.99|0
1652159090000|2022-05-10 05:04:50|996.21|992.57|995.6|991.96|996.33|992.69|995.6|991.96|0
1652159100000|2022-05-10 05:05:00|995.36|991.72|995.49|991.85|995.49|991.85|995.36|991.72|0
1652159110000|2022-05-10 05:05:10|994.87|991.23|994.39|990.75|994.87|991.23|994.39|990.75|0
1652159120000|2022-05-10 05:05:20|994.15|990.51|993.42|989.78|994.15|990.51|993.42|989.78|0
1652159130000|2022-05-10 05:05:30|993.66|990.02|993.42|989.78|993.66|990.02|993.42|989.78|0
1652159140000|2022-05-10 05:05:40|993.18|989.54|993.42|989.78|993.42|989.78|993.18|989.54|0
1652159150000|2022-05-10 05:05:50|993.3|989.66|993.42|989.78|993.42|989.78|993.3|989.66|0
1652159160000|2022-05-10 05:06:00|993.66|990.02|993.18|989.54|993.66|990.02|993.18|989.54|0
1652159170000|2022-05-10 05:06:10|993.42|989.78|993.55|989.91|993.55|989.91|993.42|989.78|0
1652159180000|2022-05-10 05:06:20|993.42|989.78|993.42|989.78|993.42|989.78|993.18|989.54|0
1652159190000|2022-05-10 05:06:30|993.18|989.54|993.42|989.78|993.42|989.78|993.18|989.54|0
1652159200000|2022-05-10 05:06:40|993.18|989.54|993.18|989.54|993.18|989.54|993.18|989.54|0
1652159210000|2022-05-10 05:06:50|993.42|989.78|993.3|989.66|993.42|989.78|993.3|989.66|0
1652159220000|2022-05-10 05:07:00|993.18|989.54|993.91|990.27|993.91|990.27|993.18|989.54|0
1652159230000|2022-05-10 05:07:10|993.66|990.02|993.42|989.78|993.66|990.02|993.42|989.78|0
1652159240000|2022-05-10 05:07:20|993.66|990.02|993.42|989.78|993.66|990.02|993.42|989.78|0
1652159250000|2022-05-10 05:07:30|993.18|989.54|990.76|987.12|993.18|989.54|990.76|987.12|0
1652159260000|2022-05-10 05:07:40|991|987.36|991.48|987.84|991.48|987.84|991|987.36|0
1652159270000|2022-05-10 05:07:50|991.61|987.97|991.24|987.6|991.61|987.97|991|987.36|0
1652159280000|2022-05-10 05:08:00|991.48|987.84|991|987.36|991.48|987.84|991|987.36|0
1652159290000|2022-05-10 05:08:10|991.48|987.84|991.72|988.08|991.72|988.08|991.48|987.84|0
1652159300000|2022-05-10 05:08:20|991.97|988.33|991.48|987.84|991.97|988.33|991.48|987.84|0
1652159310000|2022-05-10 05:08:30|991.24|987.6|990.76|987.12|991.24|987.6|990.76|987.12|0
1652159320000|2022-05-10 05:08:40|989.06|985.42|989.54|985.9|989.54|985.9|989.06|985.42|0
1652159330000|2022-05-10 05:08:50|989.3|985.66|989.06|985.42|989.3|985.66|989.06|985.42|0
1652159340000|2022-05-10 05:09:00|989.3|985.66|989.06|985.42|989.3|985.66|989.06|985.42|0
1652159350000|2022-05-10 05:09:10|988.82|985.18|988.82|985.18|989.06|985.42|988.82|985.18|0
1652159360000|2022-05-10 05:09:20|989.06|985.42|988.94|985.3|989.3|985.66|988.94|985.3|0
1652159370000|2022-05-10 05:09:30|989.06|985.42|989.67|986.03|989.67|986.03|989.06|985.42|0
1652159380000|2022-05-10 05:09:40|989.79|986.15|989.3|985.66|989.79|986.15|989.3|985.66|0
1652159390000|2022-05-10 05:09:50|989.54|985.9|989.54|985.9|989.54|985.9|989.54|985.9|0
1652159400000|2022-05-10 05:10:00|989.79|986.15|989.06|985.42|989.79|986.15|989.06|985.42|0
1652159410000|2022-05-10 05:10:10|989.3|985.66|988.82|985.18|989.3|985.66|988.82|985.18|0
1652159420000|2022-05-10 05:10:20|989.06|985.42|988.82|985.18|989.06|985.42|988.82|985.18|0
1652159430000|2022-05-10 05:10:30|988.94|985.3|988.82|985.18|988.94|985.3|988.82|985.18|0
1652159440000|2022-05-10 05:10:40|988.94|985.3|988.94|985.3|988.94|985.3|988.94|985.3|0
1652159450000|2022-05-10 05:10:50|988.82|985.18|988.82|985.18|988.82|985.18|988.82|985.18|0
1652159460000|2022-05-10 05:11:00|989.06|985.42|988.82|985.18|989.06|985.42|988.82|985.18|0
1652159480000|2022-05-10 05:11:20|989.06|985.42|989.3|985.66|989.3|985.66|989.06|985.42|0
1652159490000|2022-05-10 05:11:30|989.06|985.42|989.3|985.66|989.3|985.66|989.06|985.42|0
1652159510000|2022-05-10 05:11:50|989.06|985.42|989.06|985.42|989.06|985.42|989.06|985.42|0
1652159520000|2022-05-10 05:12:00|989.3|985.66|989.54|985.9|989.54|985.9|989.06|985.42|0
1652159530000|2022-05-10 05:12:10|989.06|985.42|988.82|985.18|989.06|985.42|988.82|985.18|0
1652159580000|2022-05-10 05:13:00|989.06|985.42|989.3|985.66|989.3|985.66|989.06|985.42|0
1652159590000|2022-05-10 05:13:10|989.06|985.42|989.06|985.42|989.06|985.42|989.06|985.42|0
1652159600000|2022-05-10 05:13:20|988.82|985.18|988.82|985.18|988.82|985.18|988.82|985.18|0
1652159610000|2022-05-10 05:13:30|989.06|985.42|989.3|985.66|989.3|985.66|989.06|985.42|0
1652159620000|2022-05-10 05:13:40|989.06|985.42|989.06|985.42|989.06|985.42|989.06|985.42|0
1652159630000|2022-05-10 05:13:50|988.82|985.18|989.06|985.42|989.06|985.42|988.82|985.18|0
1652159640000|2022-05-10 05:14:00|988.82|985.18|988.82|985.18|988.82|985.18|988.82|985.18|0
1652159710000|2022-05-10 05:15:10|989.06|985.42|989.06|985.42|989.06|985.42|989.06|985.42|0
1652159720000|2022-05-10 05:15:20|989.3|985.66|989.54|985.9|989.54|985.9|989.3|985.66|0
1652159730000|2022-05-10 05:15:30|989.79|986.15|989.3|985.66|989.79|986.15|989.3|985.66|0
1652159740000|2022-05-10 05:15:40|989.54|985.9|990.03|986.39|990.03|986.39|989.54|985.9|0
1652159750000|2022-05-10 05:15:50|989.79|986.15|989.79|986.15|989.79|986.15|989.79|986.15|0
1652159760000|2022-05-10 05:16:00|990.03|986.39|990.03|986.39|990.03|986.39|990.03|986.39|0
1652159770000|2022-05-10 05:16:10|990.15|986.51|990.51|986.87|990.51|986.87|990.15|986.51|0
1652159780000|2022-05-10 05:16:20|990.4|986.76|990.27|986.63|990.4|986.76|990.27|986.63|0
1652159790000|2022-05-10 05:16:30|990.51|986.87|990.75|987.11|990.75|987.11|990.15|986.51|0
1652159800000|2022-05-10 05:16:40|990.88|987.24|990.15|986.51|990.88|987.24|990.03|986.39|0
1652159810000|2022-05-10 05:16:50|990.03|986.39|990.03|986.39|990.03|986.39|989.79|986.15|0
1652159820000|2022-05-10 05:17:00|989.91|986.27|990.51|986.87|990.51|986.87|989.91|986.27|0
1652159830000|2022-05-10 05:17:10|990.64|987|990.27|986.63|990.64|987|990.27|986.63|0
1652159840000|2022-05-10 05:17:20|990.03|986.39|989.79|986.15|990.03|986.39|989.79|986.15|0
1652159850000|2022-05-10 05:17:30|990.03|986.39|990.03|986.39|990.03|986.39|990.03|986.39|0
1652159860000|2022-05-10 05:17:40|990.4|986.76|990.64|987|990.64|987|990.27|986.63|0
1652159870000|2022-05-10 05:17:50|990.51|986.87|990.27|986.63|990.64|987|990.27|986.63|0
1652159880000|2022-05-10 05:18:00|990.03|986.39|990.03|986.39|990.03|986.39|990.03|986.39|0
1652159890000|2022-05-10 05:18:10|989.79|986.15|989.79|986.15|989.79|986.15|989.79|986.15|0
1652159900000|2022-05-10 05:18:20|990.03|986.39|989.54|985.9|990.03|986.39|989.54|985.9|0
1652159910000|2022-05-10 05:18:30|989.18|985.54|989.06|985.42|989.3|985.66|989.06|985.42|0
1652159920000|2022-05-10 05:18:40|988.82|985.18|988.82|985.18|988.82|985.18|988.82|985.18|0
1652159930000|2022-05-10 05:18:50|989.06|985.42|989.06|985.42|989.06|985.42|989.06|985.42|0
1652159940000|2022-05-10 05:19:00|989.3|985.66|989.3|985.66|989.43|985.79|989.3|985.66|0
1652159950000|2022-05-10 05:19:10|989.06|985.42|989.06|985.42|989.06|985.42|989.06|985.42|0
1652159960000|2022-05-10 05:19:20|989.18|985.54|989.18|985.54|989.18|985.54|989.18|985.54|0
1652159970000|2022-05-10 05:19:30|989.3|985.66|989.3|985.66|989.3|985.66|989.3|985.66|0
1652159980000|2022-05-10 05:19:40|989.54|985.9|989.54|985.9|989.54|985.9|989.54|985.9|0
1652159990000|2022-05-10 05:19:50|989.43|985.79|989.06|985.42|989.43|985.79|989.06|985.42|0
1652160000000|2022-05-10 05:20:00|989.18|985.54|989.3|985.66|989.3|985.66|989.18|985.54|0
1652160010000|2022-05-10 05:20:10|989.43|985.79|989.79|986.15|989.79|986.15|989.43|985.79|0
1652160020000|2022-05-10 05:20:20|989.54|985.9|989.54|985.9|989.67|986.03|989.54|985.9|0
1652160040000|2022-05-10 05:20:40|989.43|985.79|989.43|985.79|989.43|985.79|989.3|985.66|0
1652160050000|2022-05-10 05:20:50|989.54|985.9|989.79|986.15|990.03|986.39|989.54|985.9|0
1652160060000|2022-05-10 05:21:00|989.91|986.27|989.91|986.27|989.91|986.27|989.79|986.15|0
1652160070000|2022-05-10 05:21:10|990.51|986.87|990.27|986.63|990.51|986.87|990.27|986.63|0
1652160080000|2022-05-10 05:21:20|990.51|986.87|990.75|987.11|991|987.36|990.51|986.87|0
1652160090000|2022-05-10 05:21:30|990.51|986.87|991|987.36|991|987.36|990.51|986.87|0
1652160100000|2022-05-10 05:21:40|991.48|987.84|991.36|987.72|991.48|987.84|991.24|987.6|0
1652160110000|2022-05-10 05:21:50|991.24|987.6|990.27|986.63|991.24|987.6|990.27|986.63|0
1652160120000|2022-05-10 05:22:00|991.24|987.6|991.24|987.6|991.24|987.6|991.12|987.48|0
1652160130000|2022-05-10 05:22:10|991.36|987.72|991.72|988.08|991.72|988.08|991.36|987.72|0
1652160140000|2022-05-10 05:22:20|991.97|988.33|991.61|987.97|991.97|988.33|991.48|987.84|0
1652160150000|2022-05-10 05:22:30|991.72|988.08|992.09|988.45|992.09|988.45|991.72|988.08|0
1652160160000|2022-05-10 05:22:40|991.97|988.33|991.97|988.33|991.97|988.33|991.97|988.33|0
1652160170000|2022-05-10 05:22:50|992.21|988.57|992.45|988.81|992.45|988.81|992.21|988.57|0
1652160180000|2022-05-10 05:23:00|992.21|988.57|992.69|989.05|992.69|989.05|991.97|988.33|0
1652160190000|2022-05-10 05:23:10|992.09|988.45|991.48|987.84|992.09|988.45|991.48|987.84|0
1652160200000|2022-05-10 05:23:20|991.24|987.6|991.48|987.84|991.48|987.84|991.24|987.6|0
1652160210000|2022-05-10 05:23:30|991.24|987.6|992.21|988.57|992.21|988.57|991.24|987.6|0
1652160220000|2022-05-10 05:23:40|992.33|988.69|992.21|988.57|992.33|988.69|992.21|988.57|0
1652160230000|2022-05-10 05:23:50|992.45|988.81|992.33|988.69|992.45|988.81|992.33|988.69|0
1652160240000|2022-05-10 05:24:00|992.45|988.81|992.69|989.05|992.69|989.05|992.45|988.81|0
1652160250000|2022-05-10 05:24:10|992.58|988.94|992.45|988.81|992.69|989.05|992.45|988.81|0
1652160260000|2022-05-10 05:24:20|992.33|988.69|991.61|987.97|992.45|988.81|991.61|987.97|0
1652160270000|2022-05-10 05:24:30|991.72|988.08|991.48|987.84|991.72|988.08|991.36|987.72|0
1652160280000|2022-05-10 05:24:40|991.72|988.08|991.72|988.08|991.72|988.08|991.72|988.08|0
1652160290000|2022-05-10 05:24:50|991.97|988.33|991.48|987.84|991.97|988.33|991.24|987.6|0
1652160300000|2022-05-10 05:25:00|991.36|987.72|991.48|987.84|991.48|987.84|991.36|987.72|0
1652160310000|2022-05-10 05:25:10|991.61|987.97|991.24|987.6|991.61|987.97|991.24|987.6|0
1652160320000|2022-05-10 05:25:20|991.48|987.84|991.48|987.84|991.48|987.84|991.48|987.84|0
1652160330000|2022-05-10 05:25:30|991.61|987.97|991.48|987.84|991.72|988.08|991.48|987.84|0
1652160340000|2022-05-10 05:25:40|991.24|987.6|991.24|987.6|991.24|987.6|991.24|987.6|0
1652160350000|2022-05-10 05:25:50|991|987.36|990.51|986.87|991|987.36|990.27|986.63|0
1652160360000|2022-05-10 05:26:00|990.75|987.11|991.12|987.48|991.12|987.48|990.75|987.11|0
1652160370000|2022-05-10 05:26:10|991|987.36|990.51|986.87|991|987.36|990.51|986.87|0
1652160380000|2022-05-10 05:26:20|990.27|986.63|989.78|986.14|990.27|986.63|989.78|986.14|0
1652160390000|2022-05-10 05:26:30|989.54|985.9|988.82|985.18|989.54|985.9|988.82|985.18|0
1652160400000|2022-05-10 05:26:40|988.94|985.3|989.06|985.42|989.06|985.42|988.94|985.3|0
1652160420000|2022-05-10 05:27:00|989.18|985.54|989.06|985.42|989.18|985.54|989.06|985.42|0
1652160430000|2022-05-10 05:27:10|988.82|985.18|988.82|985.18|988.82|985.18|988.82|985.18|0
1652160450000|2022-05-10 05:27:30|989.06|985.42|989.06|985.42|989.06|985.42|989.06|985.42|0
1652160470000|2022-05-10 05:27:50|989.3|985.66|988.82|985.18|989.3|985.66|988.82|985.18|0
1652160480000|2022-05-10 05:28:00|989.06|985.42|989.06|985.42|989.3|985.66|989.06|985.42|0
1652160490000|2022-05-10 05:28:10|988.82|985.18|987.85|984.21|988.82|985.18|987.61|983.97|0
1652160500000|2022-05-10 05:28:20|987.36|983.72|987.85|984.21|987.85|984.21|987.36|983.72|0
1652160510000|2022-05-10 05:28:30|987.61|983.97|988.57|984.93|988.57|984.93|987.61|983.97|0
1652160520000|2022-05-10 05:28:40|987.61|983.97|987.36|983.72|987.61|983.97|987.36|983.72|0
1652160530000|2022-05-10 05:28:50|987.73|984.09|987.61|983.97|987.73|984.09|987.61|983.97|0
1652160540000|2022-05-10 05:29:00|987.85|984.21|988.09|984.45|988.09|984.45|987.61|983.97|0
1652160550000|2022-05-10 05:29:10|988.33|984.69|988.57|984.93|988.57|984.93|988.33|984.69|0
1652160560000|2022-05-10 05:29:20|988.22|984.58|987.97|984.33|988.22|984.58|987.97|984.33|0
1652160570000|2022-05-10 05:29:30|987.85|984.21|988.22|984.58|988.22|984.58|987.85|984.21|0
1652160580000|2022-05-10 05:29:40|988.09|984.45|987.97|984.33|988.09|984.45|987.85|984.21|0
1652160590000|2022-05-10 05:29:50|988.09|984.45|988.22|984.58|988.22|984.58|987.85|984.21|0
1652160600000|2022-05-10 05:30:00|988.09|984.45|988.33|984.69|988.57|984.93|988.09|984.45|0
1652160610000|2022-05-10 05:30:10|988.22|984.58|988.22|984.58|988.46|984.82|988.22|984.58|0
1652160620000|2022-05-10 05:30:20|988.09|984.45|987.97|984.33|988.22|984.58|987.97|984.33|0
1652160630000|2022-05-10 05:30:30|988.33|984.69|988.57|984.93|988.57|984.93|988.33|984.69|0
1652160650000|2022-05-10 05:30:50|988.33|984.69|988.09|984.45|988.33|984.69|988.09|984.45|0
1652160660000|2022-05-10 05:31:00|987.97|984.33|987.97|984.33|987.97|984.33|987.97|984.33|0
1652160670000|2022-05-10 05:31:10|987.85|984.21|987.49|983.85|987.85|984.21|987.49|983.85|0
1652160680000|2022-05-10 05:31:20|987.36|983.72|986.64|983|987.36|983.72|986.64|983|0
1652160690000|2022-05-10 05:31:30|986.76|983.12|986.64|983|986.76|983.12|986.64|983|0
1652160700000|2022-05-10 05:31:40|986.39|982.75|986.64|983|986.64|983|986.39|982.75|0
1652160710000|2022-05-10 05:31:50|986.88|983.24|986.04|982.4|986.88|983.24|986.04|982.4|0
1652160720000|2022-05-10 05:32:00|985.91|982.27|986.28|982.64|986.28|982.64|985.67|982.03|0
1652160730000|2022-05-10 05:32:10|986.15|982.51|986.52|982.88|986.52|982.88|986.15|982.51|0
1652160740000|2022-05-10 05:32:20|986.76|983.12|986.88|983.24|986.88|983.24|986.76|983.12|0
1652160750000|2022-05-10 05:32:30|985.91|982.27|985.91|982.27|986.04|982.4|985.91|982.27|0
1652160770000|2022-05-10 05:32:50|986.15|982.51|985.67|982.03|986.15|982.51|985.67|982.03|0
1652160780000|2022-05-10 05:33:00|985.91|982.27|985.91|982.27|985.91|982.27|985.79|982.15|0
1652160790000|2022-05-10 05:33:10|985.79|982.15|985.67|982.03|985.79|982.15|985.67|982.03|0
1652160800000|2022-05-10 05:33:20|985.91|982.27|986.39|982.75|986.39|982.75|985.91|982.27|0
1652160810000|2022-05-10 05:33:30|986.64|983|986.88|983.24|986.88|983.24|986.64|983|0
1652160820000|2022-05-10 05:33:40|987|983.36|986.64|983|987|983.36|986.64|983|0
1652160830000|2022-05-10 05:33:50|987.12|983.48|986.88|983.24|987.12|983.48|986.64|983|0
1652160840000|2022-05-10 05:34:00|986.76|983.12|986.88|983.24|986.88|983.24|986.64|983|0
1652160850000|2022-05-10 05:34:10|986.39|982.75|986.04|982.4|986.39|982.75|985.91|982.27|0
1652160860000|2022-05-10 05:34:20|985.91|982.27|985.91|982.27|985.91|982.27|985.67|982.03|0
1652160870000|2022-05-10 05:34:30|985.67|982.03|985.67|982.03|985.67|982.03|985.67|982.03|0
1652160880000|2022-05-10 05:34:40|985.79|982.15|986.28|982.64|986.28|982.64|985.79|982.15|0
1652160890000|2022-05-10 05:34:50|986.15|982.51|986.15|982.51|986.15|982.51|985.91|982.27|0
1652160900000|2022-05-10 05:35:00|985.91|982.27|986.15|982.51|986.15|982.51|985.91|982.27|0
1652160910000|2022-05-10 05:35:10|986.39|982.75|985.91|982.27|986.39|982.75|985.91|982.27|0
1652160920000|2022-05-10 05:35:20|986.28|982.64|985.91|982.27|986.28|982.64|985.91|982.27|0
1652160930000|2022-05-10 05:35:30|986.04|982.4|986.15|982.51|986.15|982.51|985.91|982.27|0
1652160940000|2022-05-10 05:35:40|985.91|982.27|985.91|982.27|985.91|982.27|985.91|982.27|0
1652160950000|2022-05-10 05:35:50|986.15|982.51|986.28|982.64|986.28|982.64|986.04|982.4|0
1652160960000|2022-05-10 05:36:00|986.15|982.51|986.52|982.88|986.52|982.88|986.15|982.51|0
1652160970000|2022-05-10 05:36:10|986.39|982.75|986.28|982.64|986.39|982.75|986.28|982.64|0
1652160980000|2022-05-10 05:36:20|986.39|982.75|985.91|982.27|986.39|982.75|985.91|982.27|0
1652160990000|2022-05-10 05:36:30|985.67|982.03|985.67|982.03|985.67|982.03|985.67|982.03|0
1652161000000|2022-05-10 05:36:40|985.91|982.27|985.91|982.27|985.91|982.27|985.91|982.27|0
1652161010000|2022-05-10 05:36:50|985.79|982.15|985.67|982.03|985.79|982.15|985.67|982.03|0
1652161020000|2022-05-10 05:37:00|985.79|982.15|985.91|982.27|985.91|982.27|985.79|982.15|0
1652161030000|2022-05-10 05:37:10|985.67|982.03|985.91|982.27|985.91|982.27|985.67|982.03|0
1652161040000|2022-05-10 05:37:20|985.67|982.03|985.91|982.27|985.91|982.27|985.67|982.03|0
1652161050000|2022-05-10 05:37:30|985.79|982.15|985.67|982.03|985.91|982.27|985.67|982.03|0
1652161080000|2022-05-10 05:38:00|985.91|982.27|985.91|982.27|986.15|982.51|985.91|982.27|0
1652161090000|2022-05-10 05:38:10|985.67|982.03|985.79|982.15|985.79|982.15|985.67|982.03|0
1652161100000|2022-05-10 05:38:20|985.91|982.27|986.15|982.51|986.15|982.51|985.91|982.27|0
1652161110000|2022-05-10 05:38:30|986.39|982.75|986.15|982.51|986.39|982.75|986.15|982.51|0
1652161120000|2022-05-10 05:38:40|986.39|982.75|986.15|982.51|986.39|982.75|986.15|982.51|0
1652161130000|2022-05-10 05:38:50|986.39|982.75|986.15|982.51|986.39|982.75|986.15|982.51|0
1652161140000|2022-05-10 05:39:00|986.39|982.75|986.39|982.75|986.39|982.75|986.15|982.51|0
1652161150000|2022-05-10 05:39:10|986.15|982.51|986.15|982.51|986.15|982.51|986.15|982.51|0
1652161160000|2022-05-10 05:39:20|986.39|982.75|986.39|982.75|986.39|982.75|986.39|982.75|0
1652161170000|2022-05-10 05:39:30|986.52|982.88|986.52|982.88|986.52|982.88|986.52|982.88|0
1652161180000|2022-05-10 05:39:40|986.39|982.75|986.15|982.51|986.39|982.75|986.04|982.4|0
1652161190000|2022-05-10 05:39:50|985.79|982.15|985.67|982.03|985.79|982.15|985.67|982.03|0
1652161220000|2022-05-10 05:40:20|985.91|982.27|985.91|982.27|985.91|982.27|985.91|982.27|0
1652161230000|2022-05-10 05:40:30|985.79|982.15|986.04|982.4|986.04|982.4|985.79|982.15|0
1652161240000|2022-05-10 05:40:40|985.91|982.27|986.15|982.51|986.39|982.75|985.91|982.27|0
1652161250000|2022-05-10 05:40:50|986.52|982.88|986.39|982.75|986.52|982.88|986.39|982.75|0
1652161260000|2022-05-10 05:41:00|986.28|982.64|986.64|983|986.64|983|986.28|982.64|0
1652161270000|2022-05-10 05:41:10|986.88|983.24|986.88|983.24|986.88|983.24|986.88|983.24|0
1652161280000|2022-05-10 05:41:20|987|983.36|987.12|983.48|987.12|983.48|987|983.36|0
1652161290000|2022-05-10 05:41:30|986.88|983.24|986.88|983.24|986.88|983.24|986.88|983.24|0
1652161300000|2022-05-10 05:41:40|987|983.36|986.64|983|987|983.36|986.64|983|0
1652161310000|2022-05-10 05:41:50|986.76|983.12|986.64|983|986.88|983.24|986.64|983|0
1652161320000|2022-05-10 05:42:00|986.52|982.88|986.64|983|986.64|983|986.52|982.88|0
1652161330000|2022-05-10 05:42:10|986.76|983.12|986.64|983|986.76|983.12|986.64|983|0
1652161340000|2022-05-10 05:42:20|986.52|982.88|986.28|982.64|986.52|982.88|986.15|982.51|0
1652161350000|2022-05-10 05:42:30|986.15|982.51|987.12|983.48|987.12|983.48|986.15|982.51|0
1652161360000|2022-05-10 05:42:40|986.52|982.88|986.64|983|986.64|983|986.52|982.88|0
1652161370000|2022-05-10 05:42:50|986.88|983.24|986.88|983.24|986.88|983.24|986.88|983.24|0
1652161380000|2022-05-10 05:43:00|986.64|983|986.88|983.24|986.88|983.24|986.64|983|0
1652161390000|2022-05-10 05:43:10|987|983.36|986.88|983.24|987|983.36|986.88|983.24|0
1652161400000|2022-05-10 05:43:20|986.64|983|986.64|983|986.64|983|986.64|983|0
1652161410000|2022-05-10 05:43:30|986.88|983.24|986.76|983.12|986.88|983.24|986.64|983|0
1652161420000|2022-05-10 05:43:40|987.12|983.48|986.76|983.12|987.12|983.48|986.76|983.12|0
1652161430000|2022-05-10 05:43:50|986.64|983|986.64|983|986.88|983.24|986.64|983|0
1652161440000|2022-05-10 05:44:00|986.76|983.12|987.12|983.48|987.12|983.48|986.76|983.12|0
1652161450000|2022-05-10 05:44:10|987.36|983.72|987.6|983.96|987.6|983.96|987.36|983.72|0
1652161460000|2022-05-10 05:44:20|987.36|983.72|987.36|983.72|987.36|983.72|987.12|983.48|0
1652161470000|2022-05-10 05:44:30|986.52|982.88|986.64|983|986.64|983|986.52|982.88|0
1652161480000|2022-05-10 05:44:40|986.39|982.75|986.64|983|986.64|983|986.39|982.75|0
1652161490000|2022-05-10 05:44:50|986.76|983.12|986.88|983.24|986.88|983.24|986.76|983.12|0
1652161500000|2022-05-10 05:45:00|986.76|983.12|986.88|983.24|986.88|983.24|986.76|983.12|0
1652161510000|2022-05-10 05:45:10|986.76|983.12|986.76|983.12|986.76|983.12|986.64|983|0
1652161520000|2022-05-10 05:45:20|986.52|982.88|986.88|983.24|986.88|983.24|986.39|982.75|0
1652161530000|2022-05-10 05:45:30|986.39|982.75|986.52|982.88|986.52|982.88|986.39|982.75|0
1652161540000|2022-05-10 05:45:40|986.64|983|986.64|983|986.64|983|986.64|983|0
1652161550000|2022-05-10 05:45:50|986.52|982.88|986.64|983|986.64|983|986.39|982.75|0
1652161560000|2022-05-10 05:46:00|986.39|982.75|986.15|982.51|986.39|982.75|986.15|982.51|0
1652161570000|2022-05-10 05:46:10|986.39|982.75|986.64|983|986.64|983|986.39|982.75|0
1652161580000|2022-05-10 05:46:20|986.39|982.75|986.15|982.51|986.39|982.75|986.15|982.51|0
1652161600000|2022-05-10 05:46:40|985.91|982.27|986.03|982.39|986.03|982.39|985.91|982.27|0
1652161610000|2022-05-10 05:46:50|985.5|981.86|985.5|981.86|985.5|981.86|985.5|981.86|0
1652161680000|2022-05-10 05:48:00|985.62|981.98|985.74|982.1|985.74|982.1|985.62|981.98|0
1652161690000|2022-05-10 05:48:10|985.62|981.98|985.5|981.86|985.62|981.98|985.5|981.86|0
1652161750000|2022-05-10 05:49:10|985.62|981.98|985.5|981.86|985.74|982.1|985.5|981.86|0
1652161760000|2022-05-10 05:49:20|985.74|982.1|985.5|981.86|985.74|982.1|985.5|981.86|0
1652161830000|2022-05-10 05:50:30|985.74|982.1|985.74|982.1|985.74|982.1|985.74|982.1|0
1652161840000|2022-05-10 05:50:40|985.87|982.23|985.5|981.86|985.87|982.23|985.5|981.86|0
1652161860000|2022-05-10 05:51:00|983.08|979.44|983.08|979.44|983.08|979.44|983.08|979.44|0
1652161870000|2022-05-10 05:51:10|982.47|978.83|983.08|979.44|983.08|979.44|982.47|978.83|0
1652161880000|2022-05-10 05:51:20|983.56|979.92|984.17|980.53|984.17|980.53|983.56|979.92|0
1652161890000|2022-05-10 05:51:30|983.8|980.16|984.17|980.53|984.17|980.53|983.8|980.16|0
1652161900000|2022-05-10 05:51:40|984.29|980.65|984.53|980.89|984.53|980.89|984.29|980.65|0
1652161910000|2022-05-10 05:51:50|984.29|980.65|984.53|980.89|984.53|980.89|984.29|980.65|0
1652161920000|2022-05-10 05:52:00|984.29|980.65|984.17|980.53|984.29|980.65|984.17|980.53|0
1652161930000|2022-05-10 05:52:10|984.04|980.4|984.29|980.65|984.29|980.65|984.04|980.4|0
1652161940000|2022-05-10 05:52:20|984.17|980.53|984.41|980.77|984.41|980.77|984.17|980.53|0
1652161950000|2022-05-10 05:52:30|984.77|981.13|984.77|981.13|984.77|981.13|984.77|981.13|0
1652161960000|2022-05-10 05:52:40|984.65|981.01|984.77|981.13|984.77|981.13|984.65|981.01|0
1652161970000|2022-05-10 05:52:50|985.01|981.37|985.01|981.37|985.01|981.37|984.77|981.13|0
1652161980000|2022-05-10 05:53:00|984.77|981.13|985.25|981.61|985.25|981.61|984.77|981.13|0
1652161990000|2022-05-10 05:53:10|985.38|981.74|985.25|981.61|985.38|981.74|985.25|981.61|0
1652162000000|2022-05-10 05:53:20|985.5|981.86|985.74|982.1|985.74|982.1|985.5|981.86|0
1652162010000|2022-05-10 05:53:30|986.22|982.58|987.68|984.04|987.68|984.04|986.22|982.58|0
1652162020000|2022-05-10 05:53:40|987.56|983.92|987.32|983.68|987.56|983.92|987.32|983.68|0
1652162030000|2022-05-10 05:53:50|987.43|983.79|987.19|983.55|987.43|983.79|987.19|983.55|0
1652162040000|2022-05-10 05:54:00|987.32|983.68|987.68|984.04|987.68|984.04|987.19|983.55|0
1652162050000|2022-05-10 05:54:10|988.16|984.52|989.26|985.62|989.26|985.62|988.16|984.52|0
1652162060000|2022-05-10 05:54:20|989.13|985.49|989.37|985.73|989.62|985.98|989.13|985.49|0
1652162070000|2022-05-10 05:54:30|989.13|985.49|988.65|985.01|989.13|985.49|988.65|985.01|0
1652162080000|2022-05-10 05:54:40|988.89|985.25|988.89|985.25|989.13|985.49|988.89|985.25|0
1652162090000|2022-05-10 05:54:50|989.13|985.49|989.26|985.62|989.26|985.62|989.13|985.49|0
1652162100000|2022-05-10 05:55:00|989.13|985.49|988.4|984.76|989.13|985.49|988.4|984.76|0
1652162110000|2022-05-10 05:55:10|988.16|984.52|988.4|984.76|988.4|984.76|988.16|984.52|0
1652162120000|2022-05-10 05:55:20|988.16|984.52|987.92|984.28|988.4|984.76|987.92|984.28|0
1652162130000|2022-05-10 05:55:30|988.16|984.52|988.16|984.52|988.4|984.76|988.16|984.52|0
1652162140000|2022-05-10 05:55:40|988.4|984.76|988.16|984.52|988.4|984.76|988.16|984.52|0
1652162150000|2022-05-10 05:55:50|988.05|984.41|987.68|984.04|988.05|984.41|987.68|984.04|0
1652162160000|2022-05-10 05:56:00|987.92|984.28|988.53|984.89|988.53|984.89|987.92|984.28|0
1652162170000|2022-05-10 05:56:10|988.89|985.25|989.13|985.49|989.13|985.49|988.65|985.01|0
1652162180000|2022-05-10 05:56:20|989.26|985.62|989.86|986.22|989.86|986.22|988.89|985.25|0
1652162190000|2022-05-10 05:56:30|989.62|985.98|989.86|986.22|989.86|986.22|989.62|985.98|0
1652162200000|2022-05-10 05:56:40|989.62|985.98|989.62|985.98|989.62|985.98|989.62|985.98|0
1652162210000|2022-05-10 05:56:50|989.13|985.49|988.89|985.25|989.37|985.73|988.89|985.25|0
1652162220000|2022-05-10 05:57:00|988.77|985.13|989.01|985.37|989.13|985.49|988.77|985.13|0
1652162230000|2022-05-10 05:57:10|989.13|985.49|989.13|985.49|989.13|985.49|989.13|985.49|0
1652162240000|2022-05-10 05:57:20|989.37|985.73|989.37|985.73|989.37|985.73|989.13|985.49|0
1652162260000|2022-05-10 05:57:40|989.62|985.98|989.26|985.62|989.62|985.98|989.13|985.49|0
1652162270000|2022-05-10 05:57:50|989.13|985.49|989.13|985.49|989.13|985.49|989.01|985.37|0
1652162280000|2022-05-10 05:58:00|989.01|985.37|989.01|985.37|989.01|985.37|989.01|985.37|0
1652162290000|2022-05-10 05:58:10|988.89|985.25|988.65|985.01|989.13|985.49|988.65|985.01|0
1652162300000|2022-05-10 05:58:20|988.77|985.13|989.13|985.49|989.13|985.49|988.77|985.13|0
1652162310000|2022-05-10 05:58:30|989.01|985.37|989.13|985.49|989.13|985.49|989.01|985.37|0
1652162330000|2022-05-10 05:58:50|989.37|985.73|989.62|985.98|989.86|986.22|989.37|985.73|0
1652162340000|2022-05-10 05:59:00|989.5|985.86|989.62|985.98|989.62|985.98|989.5|985.86|0
1652162350000|2022-05-10 05:59:10|989.5|985.86|989.26|985.62|989.5|985.86|989.26|985.62|0
1652162360000|2022-05-10 05:59:20|989.01|985.37|988.89|985.25|989.01|985.37|988.89|985.25|0
1652162370000|2022-05-10 05:59:30|988.77|985.13|988.77|985.13|988.77|985.13|988.77|985.13|0
1652162380000|2022-05-10 05:59:40|989.13|985.49|989.37|985.73|989.37|985.73|989.13|985.49|0
1652162390000|2022-05-10 05:59:50|989.62|985.98|990.47|986.83|990.47|986.83|989.62|985.98|0
1652162400000|2022-05-10 06:00:00|990.34|986.7|989.98|986.34|990.95|987.31|989.98|986.34|0
1652162410000|2022-05-10 06:00:10|990.1|986.46|991.55|987.91|991.55|987.91|990.1|986.46|0
1652162420000|2022-05-10 06:00:20|992.04|988.4|991.8|988.16|992.04|988.4|991.8|988.16|0
1652162430000|2022-05-10 06:00:30|991.07|987.43|990.83|987.19|991.07|987.43|990.59|986.95|0
1652162440000|2022-05-10 06:00:40|991.2|987.56|990.95|987.31|991.2|987.56|990.95|987.31|0
1652162450000|2022-05-10 06:00:50|991.31|987.67|991.07|987.43|991.44|987.8|991.07|987.43|0
1652162460000|2022-05-10 06:01:00|991.55|987.91|991.44|987.8|991.55|987.91|991.44|987.8|0
1652162470000|2022-05-10 06:01:10|991.8|988.16|991.68|988.04|992.41|988.77|991.68|988.04|0
1652162480000|2022-05-10 06:01:20|991.55|987.91|991.55|987.91|991.55|987.91|991.31|987.67|0
1652162490000|2022-05-10 06:01:30|991.31|987.67|991.07|987.43|991.55|987.91|991.07|987.43|0
1652162500000|2022-05-10 06:01:40|990.71|987.07|990.58|986.94|990.71|987.07|989.74|986.1|0
1652162510000|2022-05-10 06:01:50|990.83|987.19|991.07|987.43|991.31|987.67|990.83|987.19|0
1652162520000|2022-05-10 06:02:00|990.95|987.31|990.95|987.31|990.95|987.31|990.95|987.31|0
1652162530000|2022-05-10 06:02:10|990.83|987.19|990.95|987.31|990.95|987.31|990.83|987.19|0
1652162540000|2022-05-10 06:02:20|991.2|987.56|990.95|987.31|991.2|987.56|990.95|987.31|0
1652162550000|2022-05-10 06:02:30|990.83|987.19|990.83|987.19|990.83|987.19|990.58|986.94|0
1652162560000|2022-05-10 06:02:40|991.07|987.43|990.95|987.31|991.07|987.43|990.95|987.31|0
1652162570000|2022-05-10 06:02:50|990.71|987.07|990.58|986.94|990.83|987.19|990.58|986.94|0
1652162580000|2022-05-10 06:03:00|990.71|987.07|990.58|986.94|990.83|987.19|990.58|986.94|0
1652162590000|2022-05-10 06:03:10|990.47|986.83|989.86|986.22|990.47|986.83|989.5|985.86|0
1652162600000|2022-05-10 06:03:20|989.98|986.34|989.86|986.22|990.1|986.46|989.86|986.22|0
1652162620000|2022-05-10 06:03:40|988.89|985.25|988.89|985.25|988.89|985.25|988.89|985.25|0
1652162630000|2022-05-10 06:03:50|988.65|985.01|987.92|984.28|988.65|985.01|987.92|984.28|0
1652162640000|2022-05-10 06:04:00|987.19|983.55|987.08|983.44|987.19|983.55|986.59|982.95|0
1652162650000|2022-05-10 06:04:10|987.43|983.79|987.19|983.55|987.8|984.16|987.19|983.55|0
1652162660000|2022-05-10 06:04:20|986.71|983.07|986.46|982.82|986.71|983.07|985.98|982.34|0
1652162670000|2022-05-10 06:04:30|986.59|982.95|986.11|982.47|986.59|982.95|986.11|982.47|0
1652162680000|2022-05-10 06:04:40|985.98|982.34|983.8|980.16|985.98|982.34|983.8|980.16|0
1652162690000|2022-05-10 06:04:50|984.28|980.64|984.28|980.64|984.65|981.01|984.28|980.64|0
1652162700000|2022-05-10 06:05:00|984.04|980.4|983.2|979.56|984.04|980.4|983.2|979.56|0
1652162710000|2022-05-10 06:05:10|983.07|979.43|982.59|978.95|983.07|979.43|982.35|978.71|0
1652162720000|2022-05-10 06:05:20|982.23|978.59|982.59|978.95|982.59|978.95|981.62|977.98|0
1652162730000|2022-05-10 06:05:30|981.86|978.22|982.11|978.47|982.11|978.47|981.86|978.22|0
1652162740000|2022-05-10 06:05:40|981.86|978.22|981.99|978.35|982.11|978.47|981.86|978.22|0
1652162750000|2022-05-10 06:05:50|981.62|977.98|981.14|977.5|981.62|977.98|981.14|977.5|0
1652162760000|2022-05-10 06:06:00|981.38|977.74|982.59|978.95|982.59|978.95|981.38|977.74|0
1652162770000|2022-05-10 06:06:10|982.96|979.32|982.96|979.32|983.2|979.56|982.83|979.19|0
1652162780000|2022-05-10 06:06:20|983.07|979.43|983.07|979.43|983.07|979.43|982.83|979.19|0
1652162790000|2022-05-10 06:06:30|983.44|979.8|983.07|979.43|983.56|979.92|983.07|979.43|0
1652162800000|2022-05-10 06:06:40|982.96|979.32|982.11|978.47|982.96|979.32|981.86|978.22|0
1652162810000|2022-05-10 06:06:50|982.35|978.71|982.83|979.19|982.83|979.19|982.35|978.71|0
1652162820000|2022-05-10 06:07:00|983.07|979.43|983.56|979.92|983.56|979.92|982.83|979.19|0
1652162830000|2022-05-10 06:07:10|983.32|979.68|983.07|979.43|983.68|980.04|983.07|979.43|0
1652162840000|2022-05-10 06:07:20|982.96|979.32|983.07|979.43|983.07|979.43|982.47|978.83|0
1652162850000|2022-05-10 06:07:30|983.32|979.68|983.56|979.92|983.56|979.92|983.32|979.68|0
1652162860000|2022-05-10 06:07:40|983.8|980.16|984.04|980.4|984.04|980.4|983.56|979.92|0
1652162870000|2022-05-10 06:07:50|983.8|980.16|984.04|980.4|984.04|980.4|983.8|980.16|0
1652162880000|2022-05-10 06:08:00|983.8|980.16|983.8|980.16|984.77|981.13|983.8|980.16|0
1652162890000|2022-05-10 06:08:10|984.04|980.4|983.68|980.04|984.04|980.4|983.68|980.04|0
1652162900000|2022-05-10 06:08:20|983.32|979.68|983.56|979.92|983.56|979.92|982.83|979.19|0
1652162910000|2022-05-10 06:08:30|983.44|979.8|983.56|979.92|983.56|979.92|983.44|979.8|0
1652162920000|2022-05-10 06:08:40|983.8|980.16|983.68|980.04|983.8|980.16|983.56|979.92|0
1652162930000|2022-05-10 06:08:50|983.8|980.16|983.68|980.04|984.04|980.4|983.44|979.8|0
1652162940000|2022-05-10 06:09:00|983.44|979.8|984.28|980.64|984.41|980.77|983.44|979.8|0
1652162950000|2022-05-10 06:09:10|984.41|980.77|984.04|980.4|984.41|980.77|984.04|980.4|0
1652162960000|2022-05-10 06:09:20|984.77|981.13|985.5|981.86|985.5|981.86|984.65|981.01|0
1652162970000|2022-05-10 06:09:30|985.74|982.1|985.74|982.1|985.74|982.1|985.74|982.1|0
1652162980000|2022-05-10 06:09:40|985.5|981.86|984.77|981.13|985.74|982.1|984.77|981.13|0
1652162990000|2022-05-10 06:09:50|985.14|981.5|985.01|981.37|985.25|981.61|985.01|981.37|0
1652163000000|2022-05-10 06:10:00|985.25|981.61|985.14|981.5|985.25|981.61|984.89|981.25|0
1652163010000|2022-05-10 06:10:10|985.5|981.86|985.14|981.5|985.5|981.86|985.14|981.5|0
1652163020000|2022-05-10 06:10:20|985.01|981.37|984.53|980.89|985.01|981.37|984.53|980.89|0
1652163030000|2022-05-10 06:10:30|984.65|981.01|984.77|981.13|984.77|981.13|984.28|980.64|0
1652163040000|2022-05-10 06:10:40|984.53|980.89|984.28|980.64|984.53|980.89|984.28|980.64|0
1652163050000|2022-05-10 06:10:50|984.41|980.77|984.41|980.77|984.41|980.77|984.41|980.77|0
1652163060000|2022-05-10 06:11:00|984.53|980.89|984.28|980.64|984.53|980.89|984.28|980.64|0
1652163070000|2022-05-10 06:11:10|984.41|980.77|984.41|980.77|984.41|980.77|984.41|980.77|0
1652163080000|2022-05-10 06:11:20|983.32|979.68|982.83|979.19|983.32|979.68|982.83|979.19|0
1652163090000|2022-05-10 06:11:30|982.59|978.95|982.11|978.47|982.59|978.95|982.11|978.47|0
1652163100000|2022-05-10 06:11:40|982.35|978.71|982.23|978.59|982.35|978.71|982.23|978.59|0
1652163110000|2022-05-10 06:11:50|982.35|978.71|982.72|979.08|982.83|979.19|982.35|978.71|0
1652163120000|2022-05-10 06:12:00|982.83|979.19|981.86|978.22|982.83|979.19|981.86|978.22|0
1652163130000|2022-05-10 06:12:10|981.5|977.86|981.62|977.98|981.62|977.98|981.5|977.86|0
1652163140000|2022-05-10 06:12:20|981.26|977.62|981.38|977.74|981.38|977.74|981.26|977.62|0
1652163150000|2022-05-10 06:12:30|981.5|977.86|981.38|977.74|981.5|977.86|981.26|977.62|0
1652163160000|2022-05-10 06:12:40|981.62|977.98|981.86|978.22|981.86|978.22|981.38|977.74|0
1652163170000|2022-05-10 06:12:50|982.1|978.46|982.1|978.46|982.1|978.46|982.1|978.46|0
1652163180000|2022-05-10 06:13:00|981.75|978.11|981.5|977.86|981.86|978.22|981.5|977.86|0
1652163190000|2022-05-10 06:13:10|981.99|978.35|982.35|978.71|982.35|978.71|981.99|978.35|0
1652163200000|2022-05-10 06:13:20|981.86|978.22|981.62|977.98|981.86|978.22|981.62|977.98|0
1652163210000|2022-05-10 06:13:30|981.5|977.86|981.86|978.22|981.86|978.22|981.5|977.86|0
1652163220000|2022-05-10 06:13:40|981.38|977.74|981.62|977.98|981.62|977.98|981.38|977.74|0
1652163230000|2022-05-10 06:13:50|980.89|977.25|980.41|976.77|980.89|977.25|980.17|976.53|0
1652163240000|2022-05-10 06:14:00|980.17|976.53|980.17|976.53|980.17|976.53|980.17|976.53|0
1652163250000|2022-05-10 06:14:10|980.65|977.01|980.89|977.25|980.89|977.25|980.41|976.77|0
1652163260000|2022-05-10 06:14:20|980.65|977.01|980.17|976.53|980.65|977.01|980.17|976.53|0
1652163270000|2022-05-10 06:14:30|980.41|976.77|980.41|976.77|980.65|977.01|980.41|976.77|0
1652163280000|2022-05-10 06:14:40|980.65|977.01|980.65|977.01|980.65|977.01|980.65|977.01|0
1652163290000|2022-05-10 06:14:50|980.41|976.77|980.29|976.65|980.41|976.77|980.17|976.53|0
1652163300000|2022-05-10 06:15:00|980.41|976.77|980.89|977.25|980.89|977.25|980.41|976.77|0
1652163310000|2022-05-10 06:15:10|981.14|977.5|981.38|977.74|981.62|977.98|981.14|977.5|0
1652163320000|2022-05-10 06:15:20|981.62|977.98|982.1|978.46|982.1|978.46|981.62|977.98|0
1652163330000|2022-05-10 06:15:30|981.99|978.35|982.59|978.95|982.83|979.19|981.99|978.35|0
1652163340000|2022-05-10 06:15:40|982.23|978.59|981.38|977.74|982.23|978.59|981.38|977.74|0
1652163350000|2022-05-10 06:15:50|981.62|977.98|981.86|978.22|982.1|978.46|981.62|977.98|0
1652163370000|2022-05-10 06:16:10|981.38|977.74|981.5|977.86|981.5|977.86|981.38|977.74|0
1652163380000|2022-05-10 06:16:20|981.86|978.22|981.86|978.22|981.86|978.22|981.86|978.22|0
1652163390000|2022-05-10 06:16:30|981.5|977.86|981.62|977.98|981.86|978.22|981.5|977.86|0
1652163400000|2022-05-10 06:16:40|981.5|977.86|981.86|978.22|981.86|978.22|981.5|977.86|0
1652163410000|2022-05-10 06:16:50|982.1|978.46|982.83|979.19|982.83|979.19|982.1|978.46|0
1652163420000|2022-05-10 06:17:00|982.59|978.95|982.47|978.83|982.59|978.95|982.47|978.83|0
1652163430000|2022-05-10 06:17:10|982.35|978.71|982.23|978.59|982.35|978.71|982.1|978.46|0
1652163440000|2022-05-10 06:17:20|982.1|978.46|981.14|977.5|982.1|978.46|981.14|977.5|0
1652163450000|2022-05-10 06:17:30|981.26|977.62|981.14|977.5|981.26|977.62|980.89|977.25|0
1652163460000|2022-05-10 06:17:40|981.38|977.74|981.62|977.98|981.62|977.98|981.38|977.74|0
1652163470000|2022-05-10 06:17:50|981.86|978.22|981.86|978.22|981.86|978.22|981.75|978.11|0
1652163480000|2022-05-10 06:18:00|981.62|977.98|981.38|977.74|981.62|977.98|981.38|977.74|0
1652163490000|2022-05-10 06:18:10|981.26|977.62|981.5|977.86|981.62|977.98|981.26|977.62|0
1652163500000|2022-05-10 06:18:20|981.14|977.5|981.38|977.74|981.38|977.74|981.14|977.5|0
1652163510000|2022-05-10 06:18:30|981.14|977.5|980.89|977.25|981.14|977.5|980.89|977.25|0
1652163520000|2022-05-10 06:18:40|981.14|977.5|981.5|977.86|981.5|977.86|981.14|977.5|0
1652163540000|2022-05-10 06:19:00|981.38|977.74|981.99|978.35|981.99|978.35|981.38|977.74|0
1652163550000|2022-05-10 06:19:10|981.86|978.22|981.86|978.22|981.86|978.22|981.86|978.22|0
1652163560000|2022-05-10 06:19:20|982.1|978.46|982.47|978.83|982.47|978.83|982.1|978.46|0
1652163570000|2022-05-10 06:19:30|982.59|978.95|982.59|978.95|982.71|979.07|982.59|978.95|0
1652163580000|2022-05-10 06:19:40|982.1|978.46|981.38|977.74|982.1|978.46|981.38|977.74|0
1652163590000|2022-05-10 06:19:50|981.86|978.22|982.59|978.95|982.59|978.95|981.86|978.22|0
1652163600000|2022-05-10 06:20:00|982.23|978.59|981.62|977.98|982.23|978.59|981.62|977.98|0
1652163610000|2022-05-10 06:20:10|981.86|978.22|981.14|977.5|981.86|978.22|981.14|977.5|0
1652163620000|2022-05-10 06:20:20|980.89|977.25|980.89|977.25|980.89|977.25|980.41|976.77|0
1652163630000|2022-05-10 06:20:30|980.65|977.01|980.89|977.25|980.89|977.25|980.65|977.01|0
1652163640000|2022-05-10 06:20:40|980.65|977.01|980.17|976.53|980.65|977.01|980.17|976.53|0
1652163650000|2022-05-10 06:20:50|980.65|977.01|981.38|977.74|981.62|977.98|980.65|977.01|0
1652163660000|2022-05-10 06:21:00|981.14|977.5|981.14|977.5|981.14|977.5|981.14|977.5|0
1652163670000|2022-05-10 06:21:10|981.62|977.98|981.14|977.5|981.62|977.98|981.14|977.5|0
1652163680000|2022-05-10 06:21:20|981.02|977.38|981.14|977.5|981.14|977.5|981.02|977.38|0
1652163690000|2022-05-10 06:21:30|981.38|977.74|981.14|977.5|981.38|977.74|981.14|977.5|0
1652163700000|2022-05-10 06:21:40|981.02|977.38|980.65|977.01|981.02|977.38|980.65|977.01|0
1652163710000|2022-05-10 06:21:50|980.41|976.77|980.41|976.77|980.78|977.14|980.41|976.77|0
1652163720000|2022-05-10 06:22:00|980.17|976.53|980.41|976.77|980.41|976.77|980.17|976.53|0
1652163730000|2022-05-10 06:22:10|980.17|976.53|980.17|976.53|980.41|976.77|980.17|976.53|0
1652163740000|2022-05-10 06:22:20|980.41|976.77|980.41|976.77|980.41|976.77|980.41|976.77|0
1652163750000|2022-05-10 06:22:30|980.17|976.53|980.41|976.77|980.41|976.77|980.17|976.53|0
1652163760000|2022-05-10 06:22:40|980.65|977.01|980.29|976.65|980.65|977.01|980.17|976.53|0
1652163770000|2022-05-10 06:22:50|980.17|976.53|980.17|976.53|980.17|976.53|980.17|976.53|0
1652163840000|2022-05-10 06:24:00|980.41|976.77|980.17|976.53|980.41|976.77|980.17|976.53|0
1652163860000|2022-05-10 06:24:20|980.41|976.77|980.17|976.53|980.41|976.77|980.17|976.53|0
1652163920000|2022-05-10 06:25:20|980.41|976.77|980.17|976.53|980.41|976.77|980.17|976.53|0
1652163940000|2022-05-10 06:25:40|980.41|976.77|980.65|977.01|980.65|977.01|980.41|976.77|0
1652163950000|2022-05-10 06:25:50|980.89|977.25|981.14|977.5|981.14|977.5|980.65|977.01|0
1652163960000|2022-05-10 06:26:00|980.89|977.25|980.78|977.14|980.89|977.25|980.78|977.14|0
1652163970000|2022-05-10 06:26:10|980.41|976.77|980.41|976.77|980.41|976.77|980.41|976.77|0
1652163980000|2022-05-10 06:26:20|980.17|976.53|980.17|976.53|980.17|976.53|980.17|976.53|0
1652164000000|2022-05-10 06:26:40|980.41|976.77|980.41|976.77|980.41|976.77|980.41|976.77|0
1652164010000|2022-05-10 06:26:50|980.17|976.53|980.17|976.53|980.41|976.77|980.17|976.53|0
1652164020000|2022-05-10 06:27:00|980.41|976.77|980.41|976.77|980.65|977.01|980.41|976.77|0
1652164030000|2022-05-10 06:27:10|980.65|977.01|980.54|976.9|980.65|977.01|980.54|976.9|0
1652164040000|2022-05-10 06:27:20|980.41|976.77|980.78|977.14|980.78|977.14|980.41|976.77|0
1652164050000|2022-05-10 06:27:30|980.65|977.01|980.17|976.53|980.89|977.25|980.17|976.53|0
1652164060000|2022-05-10 06:27:40|980.41|976.77|980.54|976.9|980.54|976.9|980.41|976.77|0
1652164070000|2022-05-10 06:27:50|980.41|976.77|980.54|976.9|980.54|976.9|980.41|976.77|0
1652164080000|2022-05-10 06:28:00|980.17|976.53|980.17|976.53|980.17|976.53|980.17|976.53|0
1652164090000|2022-05-10 06:28:10|980.29|976.65|980.17|976.53|980.54|976.9|980.17|976.53|0
1652164100000|2022-05-10 06:28:20|980.29|976.65|980.41|976.77|980.41|976.77|980.29|976.65|0
1652164110000|2022-05-10 06:28:30|980.89|977.25|981.62|977.98|981.62|977.98|980.89|977.25|0
1652164120000|2022-05-10 06:28:40|982.1|978.46|981.86|978.22|982.1|978.46|981.86|978.22|0
1652164130000|2022-05-10 06:28:50|981.62|977.98|981.14|977.5|981.62|977.98|981.14|977.5|0
1652164140000|2022-05-10 06:29:00|981.86|978.22|981.86|978.22|981.86|978.22|980.89|977.25|0
1652164150000|2022-05-10 06:29:10|982.35|978.71|982.83|979.19|982.83|979.19|982.35|978.71|0
1652164160000|2022-05-10 06:29:20|982.35|978.71|982.59|978.95|982.59|978.95|982.1|978.46|0
1652164170000|2022-05-10 06:29:30|982.83|979.19|982.96|979.32|982.96|979.32|982.59|978.95|0
1652164180000|2022-05-10 06:29:40|982.59|978.95|983.07|979.43|983.07|979.43|982.59|978.95|0
1652164190000|2022-05-10 06:29:50|983.31|979.67|983.07|979.43|983.44|979.8|983.07|979.43|0
1652164200000|2022-05-10 06:30:00|982.83|979.19|982.83|979.19|982.83|979.19|982.83|979.19|0
1652164210000|2022-05-10 06:30:10|982.71|979.07|981.5|977.86|982.71|979.07|981.38|977.74|0
1652164220000|2022-05-10 06:30:20|981.62|977.98|981.38|977.74|981.62|977.98|981.38|977.74|0
1652164230000|2022-05-10 06:30:30|981.14|977.5|981.14|977.5|981.14|977.5|981.14|977.5|0
1652164240000|2022-05-10 06:30:40|981.38|977.74|980.89|977.25|981.38|977.74|980.89|977.25|0
1652164250000|2022-05-10 06:30:50|981.14|977.5|980.89|977.25|981.14|977.5|980.78|977.14|0
1652164260000|2022-05-10 06:31:00|980.78|977.14|980.65|977.01|980.89|977.25|980.65|977.01|0
1652164270000|2022-05-10 06:31:10|980.89|977.25|981.14|977.5|981.14|977.5|980.89|977.25|0
1652164280000|2022-05-10 06:31:20|981.02|977.38|980.89|977.25|981.02|977.38|980.89|977.25|0
1652164290000|2022-05-10 06:31:30|980.78|977.14|980.78|977.14|980.78|977.14|980.78|977.14|0
1652164300000|2022-05-10 06:31:40|981.02|977.38|980.89|977.25|981.14|977.5|980.89|977.25|0
1652164310000|2022-05-10 06:31:50|980.65|977.01|980.41|976.77|980.65|977.01|980.41|976.77|0
1652164320000|2022-05-10 06:32:00|980.17|976.53|980.17|976.53|980.41|976.77|980.17|976.53|0
1652164360000|2022-05-10 06:32:40|980.41|976.77|980.29|976.65|980.41|976.77|980.17|976.53|0
1652164380000|2022-05-10 06:33:00|980.17|976.53|980.41|976.77|980.41|976.77|980.17|976.53|0
1652164390000|2022-05-10 06:33:10|980.89|977.25|980.89|977.25|981.02|977.38|980.89|977.25|0
1652164400000|2022-05-10 06:33:20|981.02|977.38|980.78|977.14|981.02|977.38|980.78|977.14|0
1652164410000|2022-05-10 06:33:30|980.65|977.01|980.89|977.25|980.89|977.25|980.65|977.01|0
1652164420000|2022-05-10 06:33:40|981.02|977.38|980.89|977.25|981.02|977.38|980.89|977.25|0
1652164430000|2022-05-10 06:33:50|980.78|977.14|980.89|977.25|981.02|977.38|980.78|977.14|0
1652164440000|2022-05-10 06:34:00|981.02|977.38|980.89|977.25|981.02|977.38|980.89|977.25|0
1652164450000|2022-05-10 06:34:10|981.02|977.38|981.02|977.38|981.02|977.38|981.02|977.38|0
1652164460000|2022-05-10 06:34:20|980.65|977.01|980.65|977.01|980.65|977.01|980.65|977.01|0
1652164470000|2022-05-10 06:34:30|980.78|977.14|981.02|977.38|981.02|977.38|980.78|977.14|0
1652164480000|2022-05-10 06:34:40|980.89|977.25|981.13|977.49|981.13|977.49|980.89|977.25|0
1652164490000|2022-05-10 06:34:50|980.89|977.25|981.02|977.38|981.02|977.38|980.78|977.14|0
1652164500000|2022-05-10 06:35:00|981.13|977.49|981.13|977.49|981.26|977.62|981.13|977.49|0
1652164510000|2022-05-10 06:35:10|981.26|977.62|980.53|976.89|981.26|977.62|980.53|976.89|0
1652164520000|2022-05-10 06:35:20|980.41|976.77|980.17|976.53|980.41|976.77|980.17|976.53|0
1652164550000|2022-05-10 06:35:50|980.41|976.77|980.41|976.77|980.41|976.77|980.17|976.53|0
1652164560000|2022-05-10 06:36:00|980.17|976.53|980.17|976.53|980.41|976.77|980.17|976.53|0
1652164570000|2022-05-10 06:36:10|980.29|976.65|980.41|976.77|980.41|976.77|980.29|976.65|0
1652164580000|2022-05-10 06:36:20|980.29|976.65|980.17|976.53|980.29|976.65|980.17|976.53|0
1652164600000|2022-05-10 06:36:40|980.41|976.77|980.65|977.01|980.65|977.01|980.41|976.77|0
1652164610000|2022-05-10 06:36:50|980.78|977.14|980.65|977.01|980.78|977.14|980.65|977.01|0
1652164620000|2022-05-10 06:37:00|980.41|976.77|980.41|976.77|980.41|976.77|980.41|976.77|0
1652164630000|2022-05-10 06:37:10|980.17|976.53|980.17|976.53|980.17|976.53|980.17|976.53|0
1652164760000|2022-05-10 06:39:20|978.23|974.59|977.5|973.86|978.23|974.59|977.5|973.86|0
1652164770000|2022-05-10 06:39:30|977.75|974.11|978.36|974.72|978.36|974.72|977.75|974.11|0
1652164780000|2022-05-10 06:39:40|978.23|974.59|978.96|975.32|978.96|975.32|978.23|974.59|0
1652164790000|2022-05-10 06:39:50|979.44|975.8|978.23|974.59|979.44|975.8|978.23|974.59|0
1652164800000|2022-05-10 06:40:00|977.75|974.11|978.6|974.96|978.6|974.96|977.63|973.99|0
1652164810000|2022-05-10 06:40:10|978.47|974.83|978.11|974.47|978.47|974.83|978.11|974.47|0
1652164820000|2022-05-10 06:40:20|978.23|974.59|978.23|974.59|978.23|974.59|978.23|974.59|0
1652164830000|2022-05-10 06:40:30|978.36|974.72|978.23|974.59|978.36|974.72|977.99|974.35|0
1652164840000|2022-05-10 06:40:40|977.99|974.35|977.99|974.35|977.99|974.35|977.5|973.86|0
1652164850000|2022-05-10 06:40:50|978.23|974.59|978.23|974.59|978.23|974.59|978.23|974.59|0
1652164860000|2022-05-10 06:41:00|977.99|974.35|978.11|974.47|978.11|974.47|977.5|973.86|0
1652164870000|2022-05-10 06:41:10|978.23|974.59|977.99|974.35|978.23|974.59|977.99|974.35|0
1652164880000|2022-05-10 06:41:20|977.75|974.11|977.5|973.86|977.75|974.11|977.5|973.86|0
1652164900000|2022-05-10 06:41:40|977.75|974.11|977.5|973.86|977.75|974.11|977.5|973.86|0
1652164910000|2022-05-10 06:41:50|977.75|974.11|977.63|973.99|977.75|974.11|977.63|973.99|0
1652164920000|2022-05-10 06:42:00|977.39|973.75|977.63|973.99|977.63|973.99|977.39|973.75|0
1652164930000|2022-05-10 06:42:10|977.5|973.86|977.5|973.86|977.5|973.86|977.5|973.86|0
1652164940000|2022-05-10 06:42:20|977.75|974.11|976.78|973.14|977.75|974.11|976.54|972.9|0
1652164950000|2022-05-10 06:42:30|976.54|972.9|976.05|972.41|976.54|972.9|976.05|972.41|0
1652164960000|2022-05-10 06:42:40|976.3|972.66|976.05|972.41|976.3|972.66|976.05|972.41|0
1652164970000|2022-05-10 06:42:50|976.3|972.66|975.94|972.3|976.3|972.66|975.81|972.17|0
1652164980000|2022-05-10 06:43:00|976.05|972.41|975.81|972.17|976.05|972.41|975.81|972.17|0
1652164990000|2022-05-10 06:43:10|975.57|971.93|975.94|972.3|975.94|972.3|975.33|971.69|0
1652165000000|2022-05-10 06:43:20|975.81|972.17|975.81|972.17|975.81|972.17|975.81|972.17|0
1652165010000|2022-05-10 06:43:30|975.7|972.06|975.94|972.3|975.94|972.3|975.7|972.06|0
1652165020000|2022-05-10 06:43:40|975.81|972.17|975.33|971.69|975.81|972.17|975.33|971.69|0
1652165030000|2022-05-10 06:43:50|975.09|971.45|975.09|971.45|975.09|971.45|974.6|970.96|0
1652165040000|2022-05-10 06:44:00|974.84|971.2|975.33|971.69|975.33|971.69|974.6|970.96|0
1652165050000|2022-05-10 06:44:10|975.21|971.57|976.05|972.41|976.05|972.41|975.09|971.45|0
1652165060000|2022-05-10 06:44:20|975.81|972.17|975.45|971.81|975.81|972.17|975.33|971.69|0
1652165070000|2022-05-10 06:44:30|975.7|972.06|976.29|972.65|976.29|972.65|975.7|972.06|0
1652165080000|2022-05-10 06:44:40|975.81|972.17|975.09|971.45|975.81|972.17|975.09|971.45|0
1652165090000|2022-05-10 06:44:50|973.15|969.51|973.64|970|974.12|970.48|973.15|969.51|0
1652165100000|2022-05-10 06:45:00|973.39|969.75|972.91|969.27|973.39|969.75|972.91|969.27|0
1652165110000|2022-05-10 06:45:10|973.15|969.51|972.79|969.15|973.15|969.51|972.79|969.15|0
1652165120000|2022-05-10 06:45:20|972.91|969.27|973.15|969.51|973.15|969.51|972.91|969.27|0
1652165130000|2022-05-10 06:45:30|973.63|969.99|973.76|970.12|974.12|970.48|973.63|969.99|0
1652165140000|2022-05-10 06:45:40|973.88|970.24|974.12|970.48|974.12|970.48|973.88|970.24|0
1652165150000|2022-05-10 06:45:50|974.24|970.6|973.63|969.99|974.24|970.6|973.63|969.99|0
1652165160000|2022-05-10 06:46:00|973.39|969.75|972.67|969.03|973.39|969.75|972.67|969.03|0
1652165170000|2022-05-10 06:46:10|972.91|969.27|973.63|969.99|973.63|969.99|972.91|969.27|0
1652165180000|2022-05-10 06:46:20|973.39|969.75|973.63|969.99|973.63|969.99|973.39|969.75|0
1652165190000|2022-05-10 06:46:30|973.52|969.88|973.76|970.12|973.88|970.24|973.39|969.75|0
1652165200000|2022-05-10 06:46:40|973.63|969.99|974.49|970.85|974.49|970.85|973.63|969.99|0
1652165210000|2022-05-10 06:46:50|974.6|970.96|974.41|970.77|974.6|970.96|973.92|970.28|0
1652165220000|2022-05-10 06:47:00|974.65|971.01|975.38|971.74|975.38|971.74|974.65|971.01|0
1652165230000|2022-05-10 06:47:10|975.62|971.98|975.51|971.87|975.62|971.98|975.38|971.74|0
1652165240000|2022-05-10 06:47:20|975.14|971.5|975.14|971.5|975.38|971.74|975.14|971.5|0
1652165250000|2022-05-10 06:47:30|975.38|971.74|974.89|971.25|975.38|971.74|974.89|971.25|0
1652165260000|2022-05-10 06:47:40|974.54|970.9|974.29|970.65|974.78|971.14|974.29|970.65|0
1652165270000|2022-05-10 06:47:50|974.41|970.77|975.14|971.5|975.14|971.5|974.41|970.77|0
1652165280000|2022-05-10 06:48:00|975.38|971.74|975.86|972.22|975.86|972.22|975.38|971.74|0
1652165290000|2022-05-10 06:48:10|976.11|972.47|975.86|972.22|976.11|972.47|975.86|972.22|0
1652165300000|2022-05-10 06:48:20|975.75|972.11|975.62|971.98|975.86|972.22|975.62|971.98|0
1652165310000|2022-05-10 06:48:30|975.38|971.74|974.65|971.01|975.38|971.74|974.65|971.01|0
1652165320000|2022-05-10 06:48:40|974.05|970.41|974.54|970.9|974.54|970.9|974.05|970.41|0
1652165330000|2022-05-10 06:48:50|975.02|971.38|974.89|971.25|975.02|971.38|974.78|971.14|0
1652165340000|2022-05-10 06:49:00|975.14|971.5|975.38|971.74|975.38|971.74|975.14|971.5|0
1652165350000|2022-05-10 06:49:10|975.86|972.22|976.11|972.47|976.11|972.47|975.86|972.22|0
1652165360000|2022-05-10 06:49:20|976.48|972.84|975.38|971.74|976.48|972.84|975.38|971.74|0
1652165370000|2022-05-10 06:49:30|975.62|971.98|975.14|971.5|975.86|972.22|974.89|971.25|0
1652165380000|2022-05-10 06:49:40|975.38|971.74|975.26|971.62|975.38|971.74|975.26|971.62|0
1652165390000|2022-05-10 06:49:50|975.38|971.74|975.14|971.5|975.38|971.74|975.14|971.5|0
1652165400000|2022-05-10 06:50:00|975.02|971.38|975.86|972.22|975.86|972.22|975.02|971.38|0
1652165410000|2022-05-10 06:50:10|976.23|972.59|976.59|972.95|976.59|972.95|976.23|972.59|0
1652165420000|2022-05-10 06:50:20|976.35|972.71|976.35|972.71|976.35|972.71|976.35|972.71|0
1652165430000|2022-05-10 06:50:30|976.59|972.95|976.83|973.19|976.83|973.19|976.59|972.95|0
1652165440000|2022-05-10 06:50:40|976.59|972.95|976.59|972.95|976.72|973.08|976.59|972.95|0
1652165450000|2022-05-10 06:50:50|975.99|972.35|975.86|972.22|975.99|972.35|975.86|972.22|0
1652165460000|2022-05-10 06:51:00|976.11|972.47|976.11|972.47|976.23|972.59|976.11|972.47|0
1652165470000|2022-05-10 06:51:10|976.23|972.59|976.23|972.59|976.35|972.71|976.23|972.59|0
1652165480000|2022-05-10 06:51:20|976.11|972.47|976.35|972.71|976.48|972.84|976.11|972.47|0
1652165490000|2022-05-10 06:51:30|975.99|972.35|975.86|972.22|975.99|972.35|975.86|972.22|0
1652165500000|2022-05-10 06:51:40|975.99|972.35|975.86|972.22|976.11|972.47|975.86|972.22|0
1652165510000|2022-05-10 06:51:50|975.62|971.98|975.62|971.98|975.62|971.98|975.62|971.98|0
1652165520000|2022-05-10 06:52:00|975.51|971.87|975.02|971.38|975.51|971.87|975.02|971.38|0
1652165530000|2022-05-10 06:52:10|974.89|971.25|974.89|971.25|975.02|971.38|974.89|971.25|0
1652165540000|2022-05-10 06:52:20|975.02|971.38|974.89|971.25|975.02|971.38|974.89|971.25|0
1652165550000|2022-05-10 06:52:30|975.02|971.38|974.29|970.65|975.02|971.38|974.29|970.65|0
1652165560000|2022-05-10 06:52:40|974.17|970.53|973.44|969.8|974.17|970.53|973.44|969.8|0
1652165570000|2022-05-10 06:52:50|973.56|969.92|972.95|969.31|973.56|969.92|972.71|969.07|0
1652165580000|2022-05-10 06:53:00|972.59|968.95|972.59|968.95|972.59|968.95|972.35|968.71|0
1652165590000|2022-05-10 06:53:10|972.23|968.59|972.11|968.47|972.23|968.59|971.74|968.1|0
1652165600000|2022-05-10 06:53:20|971.74|968.1|971.5|967.86|971.74|968.1|971.14|967.5|0
1652165610000|2022-05-10 06:53:30|971.26|967.62|971.98|968.34|971.98|968.34|971.26|967.62|0
1652165620000|2022-05-10 06:53:40|971.87|968.23|971.98|968.34|971.98|968.34|971.87|968.23|0
1652165630000|2022-05-10 06:53:50|972.23|968.59|971.87|968.23|972.23|968.59|971.87|968.23|0
1652165640000|2022-05-10 06:54:00|971.74|968.1|972.23|968.59|972.23|968.59|971.74|968.1|0
1652165650000|2022-05-10 06:54:10|972.71|969.07|973.44|969.8|973.68|970.04|972.71|969.07|0
1652165660000|2022-05-10 06:54:20|973.2|969.56|973.2|969.56|973.2|969.56|972.95|969.31|0
1652165670000|2022-05-10 06:54:30|973.32|969.68|973.08|969.44|973.32|969.68|972.95|969.31|0
1652165680000|2022-05-10 06:54:40|972.95|969.31|973.08|969.44|973.2|969.56|972.95|969.31|0
1652165690000|2022-05-10 06:54:50|972.95|969.31|972.84|969.2|973.2|969.56|972.84|969.2|0
1652165700000|2022-05-10 06:55:00|972.95|969.31|972.84|969.2|973.08|969.44|972.84|969.2|0
1652165710000|2022-05-10 06:55:10|972.95|969.31|972.95|969.31|973.2|969.56|972.95|969.31|0
1652165720000|2022-05-10 06:55:20|972.59|968.95|972.47|968.83|972.59|968.95|972.47|968.83|0
1652165730000|2022-05-10 06:55:30|972.95|969.31|972.95|969.31|972.95|969.31|972.84|969.2|0
1652165740000|2022-05-10 06:55:40|972.84|969.2|973.08|969.44|973.08|969.44|972.84|969.2|0
1652165750000|2022-05-10 06:55:50|972.71|969.07|972.71|969.07|972.95|969.31|972.71|969.07|0
1652165760000|2022-05-10 06:56:00|972.84|969.2|972.95|969.31|972.95|969.31|972.84|969.2|0
1652165770000|2022-05-10 06:56:10|972.71|969.07|971.74|968.1|972.71|969.07|971.74|968.1|0
1652165780000|2022-05-10 06:56:20|971.87|968.23|971.87|968.23|971.87|968.23|971.87|968.23|0
1652165790000|2022-05-10 06:56:30|971.98|968.34|971.87|968.23|971.98|968.34|971.87|968.23|0
1652165800000|2022-05-10 06:56:40|971.98|968.34|972.59|968.95|972.59|968.95|971.98|968.34|0
1652165810000|2022-05-10 06:56:50|972.71|969.07|972.95|969.31|972.95|969.31|972.71|969.07|0
1652165820000|2022-05-10 06:57:00|972.71|969.07|972.71|969.07|972.95|969.31|972.71|969.07|0
1652165830000|2022-05-10 06:57:10|972.47|968.83|971.98|968.34|972.59|968.95|971.98|968.34|0
1652165840000|2022-05-10 06:57:20|972.11|968.47|971.98|968.34|972.23|968.59|971.98|968.34|0
1652165850000|2022-05-10 06:57:30|971.87|968.23|971.98|968.34|971.98|968.34|971.87|968.23|0
1652165860000|2022-05-10 06:57:40|972.23|968.59|972.23|968.59|972.23|968.59|971.98|968.34|0
1652165870000|2022-05-10 06:57:50|971.87|968.23|972.23|968.59|972.23|968.59|971.74|968.1|0
1652165880000|2022-05-10 06:58:00|972.11|968.47|972.11|968.47|972.23|968.59|972.11|968.47|0
1652165890000|2022-05-10 06:58:10|971.98|968.34|971.38|967.74|971.98|968.34|971.38|967.74|0
1652165900000|2022-05-10 06:58:20|971.26|967.62|971.62|967.98|971.74|968.1|971.26|967.62|0
1652165910000|2022-05-10 06:58:30|971.74|968.1|971.87|968.23|971.98|968.34|971.74|968.1|0
1652165920000|2022-05-10 06:58:40|971.74|968.1|971.26|967.62|971.74|968.1|971.26|967.62|0
1652165930000|2022-05-10 06:58:50|971.01|967.37|971.26|967.62|971.26|967.62|971.01|967.37|0
1652165940000|2022-05-10 06:59:00|971.14|967.5|971.01|967.37|971.26|967.62|971.01|967.37|0
1652165950000|2022-05-10 06:59:10|971.38|967.74|971.5|967.86|971.62|967.98|971.38|967.74|0
1652165960000|2022-05-10 06:59:20|971.98|968.34|971.5|967.86|972.47|968.83|971.5|967.86|0
1652165970000|2022-05-10 06:59:30|971.74|968.1|971.38|967.74|971.74|968.1|971.26|967.62|0
1652165980000|2022-05-10 06:59:40|971.26|967.62|971.98|968.34|971.98|968.34|971.26|967.62|0
1652165990000|2022-05-10 06:59:50|971.87|968.23|972.84|969.2|972.84|969.2|971.87|968.23|0
1652166000000|2022-05-10 07:00:00|972.23|968.59|973.44|969.8|973.44|969.8|972.23|968.59|0
1652166010000|2022-05-10 07:00:10|973.08|969.44|973.32|969.68|973.32|969.68|972.47|968.83|0
1652166020000|2022-05-10 07:00:20|974.17|970.53|974.65|971.01|974.65|971.01|974.17|970.53|0
1652166030000|2022-05-10 07:00:30|974.89|971.25|975.14|971.5|975.38|971.74|974.78|971.14|0
1652166040000|2022-05-10 07:00:40|975.38|971.74|974.65|971.01|975.5|971.86|974.65|971.01|0
1652166050000|2022-05-10 07:00:50|974.17|970.53|975.38|971.74|975.38|971.74|973.92|970.28|0
1652166060000|2022-05-10 07:01:00|975.14|971.5|974.65|971.01|975.14|971.5|974.17|970.53|0
1652166070000|2022-05-10 07:01:10|973.81|970.17|974.65|971.01|974.65|971.01|973.81|970.17|0
1652166080000|2022-05-10 07:01:20|975.14|971.5|974.89|971.25|975.14|971.5|974.89|971.25|0
1652166090000|2022-05-10 07:01:30|975.14|971.5|975.14|971.5|975.14|971.5|975.14|971.5|0
1652166100000|2022-05-10 07:01:40|975.26|971.62|975.14|971.5|975.38|971.74|975.14|971.5|0
1652166110000|2022-05-10 07:01:50|975.75|972.11|975.62|971.98|975.75|972.11|975.5|971.86|0
1652166120000|2022-05-10 07:02:00|976.23|972.59|975.99|972.35|976.35|972.71|975.99|972.35|0
1652166130000|2022-05-10 07:02:10|975.86|972.22|975.99|972.35|975.99|972.35|975.62|971.98|0
1652166140000|2022-05-10 07:02:20|975.86|972.22|976.59|972.95|976.59|972.95|975.86|972.22|0
1652166150000|2022-05-10 07:02:30|976.11|972.47|976.11|972.47|976.11|972.47|975.86|972.22|0
1652166160000|2022-05-10 07:02:40|975.86|972.22|975.62|971.98|975.86|972.22|975.62|971.98|0
1652166170000|2022-05-10 07:02:50|975.5|971.86|975.99|972.35|975.99|972.35|975.26|971.62|0
1652166180000|2022-05-10 07:03:00|975.86|972.22|975.75|972.11|976.35|972.71|975.75|972.11|0
1652166190000|2022-05-10 07:03:10|975.62|971.98|975.62|971.98|975.86|972.22|975.62|971.98|0
1652166200000|2022-05-10 07:03:20|974.89|971.25|974.65|971.01|974.89|971.25|974.65|971.01|0
1652166210000|2022-05-10 07:03:30|975.14|971.5|975.14|971.5|975.14|971.5|975.14|971.5|0
1652166220000|2022-05-10 07:03:40|975.26|971.62|975.38|971.74|975.38|971.74|975.26|971.62|0
1652166230000|2022-05-10 07:03:50|975.62|971.98|975.86|972.22|975.86|972.22|975.62|971.98|0
1652166240000|2022-05-10 07:04:00|975.99|972.35|977.08|973.44|977.08|973.44|975.99|972.35|0
1652166250000|2022-05-10 07:04:10|976.96|973.32|977.32|973.68|977.32|973.68|976.96|973.32|0
1652166260000|2022-05-10 07:04:20|977.2|973.56|976.72|973.08|977.2|973.56|976.72|973.08|0
1652166270000|2022-05-10 07:04:30|976.35|972.71|977.2|973.56|977.2|973.56|976.35|972.71|0
1652166280000|2022-05-10 07:04:40|977.56|973.92|977.08|973.44|977.56|973.92|977.08|973.44|0
1652166290000|2022-05-10 07:04:50|976.96|973.32|977.56|973.92|977.56|973.92|976.96|973.32|0
1652166300000|2022-05-10 07:05:00|977.06|973.94|977.06|973.94|977.06|973.94|977.06|973.94|0
1652166310000|2022-05-10 07:05:10|977.19|974.07|976.09|972.97|977.19|974.07|976.09|972.97|0
1652166320000|2022-05-10 07:05:20|975.85|972.73|975.73|972.61|975.97|972.85|975.6|972.48|0
1652166330000|2022-05-10 07:05:30|975.36|972.24|975.12|972|975.36|972.24|975.12|972|0
1652166340000|2022-05-10 07:05:40|974.88|971.76|974.63|971.51|974.88|971.76|974.63|971.51|0
1652166350000|2022-05-10 07:05:50|973.42|970.3|973.18|970.06|973.42|970.3|972.93|969.81|0
1652166360000|2022-05-10 07:06:00|973.79|970.67|974.76|971.64|974.76|971.64|973.42|970.3|0
1652166370000|2022-05-10 07:06:10|974.88|971.76|974.39|971.27|975|971.88|974.39|971.27|0
1652166380000|2022-05-10 07:06:20|974.15|971.03|974.88|971.76|974.88|971.76|974.15|971.03|0
1652166390000|2022-05-10 07:06:30|974.39|971.27|974.76|971.64|974.88|971.76|974.39|971.27|0
1652166400000|2022-05-10 07:06:40|975.49|972.37|975.36|972.24|975.49|972.37|975.12|972|0
1652166410000|2022-05-10 07:06:50|975.12|972|975.12|972|975.12|972|974.39|971.27|0
1652166420000|2022-05-10 07:07:00|974.63|971.51|975|971.88|975|971.88|974.63|971.51|0
1652166430000|2022-05-10 07:07:10|974.88|971.76|973.66|970.54|974.88|971.76|973.66|970.54|0
1652166440000|2022-05-10 07:07:20|974.15|971.03|973.42|970.3|974.15|971.03|973.42|970.3|0
1652166450000|2022-05-10 07:07:30|973.66|970.54|972.09|968.97|973.66|970.54|972.09|968.97|0
1652166460000|2022-05-10 07:07:40|972.33|969.21|973.06|969.94|973.06|969.94|972.33|969.21|0
1652166470000|2022-05-10 07:07:50|973.18|970.06|972.93|969.81|973.3|970.18|972.93|969.81|0
1652166480000|2022-05-10 07:08:00|972.45|969.33|971.96|968.84|972.45|969.33|971.85|968.73|0
1652166490000|2022-05-10 07:08:10|972.58|969.46|972.21|969.09|972.93|969.81|972.21|969.09|0
1652166500000|2022-05-10 07:08:20|972.45|969.33|972.45|969.33|972.45|969.33|972.33|969.21|0
1652166510000|2022-05-10 07:08:30|973.18|970.06|974.15|971.03|974.15|971.03|973.18|970.06|0
1652166520000|2022-05-10 07:08:40|974.03|970.91|975.12|972|975.12|972|974.03|970.91|0
1652166530000|2022-05-10 07:08:50|975.36|972.24|976.33|973.21|976.33|973.21|975.36|972.24|0
1652166540000|2022-05-10 07:09:00|976.09|972.97|975.85|972.73|976.46|973.34|975.85|972.73|0
1652166550000|2022-05-10 07:09:10|974.88|971.76|975.97|972.85|976.09|972.97|974.88|971.76|0
1652166560000|2022-05-10 07:09:20|976.09|972.97|976.82|973.7|976.82|973.7|976.09|972.97|0
1652166570000|2022-05-10 07:09:30|975.85|972.73|975.85|972.73|975.85|972.73|975.36|972.24|0
1652166580000|2022-05-10 07:09:40|976.46|973.34|976.33|973.21|976.46|973.34|976.21|973.09|0
1652166590000|2022-05-10 07:09:50|976.94|973.82|977.67|974.55|977.67|974.55|976.94|973.82|0
1652166600000|2022-05-10 07:10:00|977.79|974.67|978.16|975.04|978.27|975.15|977.79|974.67|0
1652166610000|2022-05-10 07:10:10|978.03|974.91|978.03|974.91|978.27|975.15|977.43|974.31|0
1652166620000|2022-05-10 07:10:20|978.27|975.15|979|975.88|979|975.88|978.27|975.15|0
1652166630000|2022-05-10 07:10:30|979.73|976.61|979.97|976.85|980.21|977.09|979.73|976.61|0
1652166640000|2022-05-10 07:10:40|979.73|976.61|979.24|976.12|979.73|976.61|979.24|976.12|0
1652166650000|2022-05-10 07:10:50|979.37|976.25|979.49|976.37|979.73|976.61|979.37|976.25|0
1652166660000|2022-05-10 07:11:00|979.61|976.49|979.13|976.01|979.61|976.49|979.13|976.01|0
1652166670000|2022-05-10 07:11:10|979.37|976.25|980.7|977.58|980.7|977.58|979.37|976.25|0
1652166680000|2022-05-10 07:11:20|980.94|977.82|981.67|978.55|981.67|978.55|980.94|977.82|0
1652166690000|2022-05-10 07:11:30|981.55|978.43|981.18|978.06|981.67|978.55|981.18|978.06|0
1652166700000|2022-05-10 07:11:40|980.94|977.82|981.43|978.31|981.43|978.31|980.94|977.82|0
1652166710000|2022-05-10 07:11:50|982.16|979.04|981.91|978.79|982.16|979.04|981.91|978.79|0
1652166720000|2022-05-10 07:12:00|981.18|978.06|982.04|978.92|982.04|978.92|981.18|978.06|0
1652166730000|2022-05-10 07:12:10|982.16|979.04|981.91|978.79|982.16|979.04|981.67|978.55|0
1652166740000|2022-05-10 07:12:20|981.67|978.55|981.67|978.55|981.67|978.55|981.43|978.31|0
1652166750000|2022-05-10 07:12:30|981.43|978.31|979.97|976.85|981.55|978.43|979.97|976.85|0
1652166760000|2022-05-10 07:12:40|979.49|976.37|979.73|976.61|980.46|977.34|979.49|976.37|0
1652166770000|2022-05-10 07:12:50|979.97|976.85|980.21|977.09|980.21|977.09|979.97|976.85|0
1652166780000|2022-05-10 07:13:00|980.7|977.58|980.83|977.71|981.55|978.43|980.7|977.58|0
1652166790000|2022-05-10 07:13:10|980.46|977.34|980.21|977.09|980.46|977.34|980.1|976.98|0
1652166800000|2022-05-10 07:13:20|981.18|978.06|981.67|978.55|981.8|978.68|981.18|978.06|0
1652166810000|2022-05-10 07:13:30|982.04|978.92|982.04|978.92|982.4|979.28|982.04|978.92|0
1652166820000|2022-05-10 07:13:40|981.43|978.31|980.46|977.34|981.43|978.31|980.46|977.34|0
1652166830000|2022-05-10 07:13:50|979.97|976.85|979.49|976.37|979.97|976.85|979.49|976.37|0
1652166840000|2022-05-10 07:14:00|978.76|975.64|979.73|976.61|979.73|976.61|978.76|975.64|0
1652166850000|2022-05-10 07:14:10|979.61|976.49|980.58|977.46|980.58|977.46|979.49|976.37|0
1652166860000|2022-05-10 07:14:20|980.34|977.22|980.34|977.22|980.83|977.71|979.97|976.85|0
1652166870000|2022-05-10 07:14:30|980.46|977.34|979.49|976.37|980.46|977.34|979.49|976.37|0
1652166880000|2022-05-10 07:14:40|979.13|976.01|978.88|975.76|979.13|976.01|978.76|975.64|0
1652166890000|2022-05-10 07:14:50|979|975.88|978.16|975.04|979|975.88|978.16|975.04|0
1652166900000|2022-05-10 07:15:00|979.61|976.49|981.07|977.95|981.07|977.95|979.61|976.49|0
1652166910000|2022-05-10 07:15:10|980.94|977.82|979.97|976.85|981.07|977.95|979.97|976.85|0
1652166920000|2022-05-10 07:15:20|979.49|976.37|979.37|976.25|979.49|976.37|979|975.88|0
1652166930000|2022-05-10 07:15:30|979|975.88|978.27|975.15|979|975.88|978.27|975.15|0
1652166940000|2022-05-10 07:15:40|977.79|974.67|977.54|974.42|977.79|974.67|976.82|973.7|0
1652166950000|2022-05-10 07:15:50|977.43|974.31|978.76|975.64|978.76|975.64|977.43|974.31|0
1652166960000|2022-05-10 07:16:00|978.51|975.39|976.82|973.7|978.51|975.39|976.57|973.45|0
1652166970000|2022-05-10 07:16:10|975.97|972.85|975.97|972.85|976.33|973.21|975.97|972.85|0
1652166980000|2022-05-10 07:16:20|976.82|973.7|975.6|972.48|976.82|973.7|975.12|972|0
1652166990000|2022-05-10 07:16:30|976.09|972.97|976.7|973.58|976.7|973.58|976.09|972.97|0
1652167000000|2022-05-10 07:16:40|976.94|973.82|976.57|973.45|977.3|974.18|976.57|973.45|0
1652167010000|2022-05-10 07:16:50|976.33|973.21|975.73|972.61|976.33|973.21|975.73|972.61|0
1652167020000|2022-05-10 07:17:00|976.09|972.97|974.52|971.4|976.09|972.97|974.52|971.4|0
1652167030000|2022-05-10 07:17:10|974.15|971.03|974.03|970.91|974.39|971.27|974.03|970.91|0
1652167040000|2022-05-10 07:17:20|974.15|971.03|975|971.88|975|971.88|974.15|971.03|0
1652167050000|2022-05-10 07:17:30|975.49|972.37|975|971.88|975.49|972.37|975|971.88|0
1652167060000|2022-05-10 07:17:40|975.12|972|975.12|972|975.12|972|975|971.88|0
1652167070000|2022-05-10 07:17:50|974.87|971.75|973.9|970.78|974.87|971.75|973.9|970.78|0
1652167080000|2022-05-10 07:18:00|973.66|970.54|974.87|971.75|974.87|971.75|973.66|970.54|0
1652167090000|2022-05-10 07:18:10|974.39|971.27|974.63|971.51|975.12|972|974.39|971.27|0
1652167100000|2022-05-10 07:18:20|974.87|971.75|975.12|972|975.12|972|974.87|971.75|0
1652167110000|2022-05-10 07:18:30|975.49|972.37|976.82|973.7|976.82|973.7|975.49|972.37|0
1652167120000|2022-05-10 07:18:40|976.94|973.82|977.3|974.18|977.54|974.42|976.94|973.82|0
1652167130000|2022-05-10 07:18:50|977.06|973.94|977.67|974.55|977.67|974.55|977.06|973.94|0
1652167140000|2022-05-10 07:19:00|977.54|974.42|976.09|972.97|977.54|974.42|975.84|972.72|0
1652167150000|2022-05-10 07:19:10|975.24|972.12|975.97|972.85|975.97|972.85|975.24|972.12|0
1652167160000|2022-05-10 07:19:20|975.84|972.72|976.94|973.82|976.94|973.82|975.84|972.72|0
1652167170000|2022-05-10 07:19:30|977.3|974.18|977.67|974.55|977.67|974.55|977.3|974.18|0
1652167180000|2022-05-10 07:19:40|977.91|974.79|977.91|974.79|978.03|974.91|977.79|974.67|0
1652167190000|2022-05-10 07:19:50|977.79|974.67|977.54|974.42|977.79|974.67|977.06|973.94|0
1652167200000|2022-05-10 07:20:00|977.79|974.67|977.3|974.18|977.79|974.67|977.3|974.18|0
1652167210000|2022-05-10 07:20:10|977.43|974.31|977.43|974.31|977.43|974.31|977.06|973.94|0
1652167220000|2022-05-10 07:20:20|976.82|973.7|976.94|973.82|976.94|973.82|975.97|972.85|0
1652167230000|2022-05-10 07:20:30|976.46|973.34|976.09|972.97|976.46|973.34|975.73|972.61|0
1652167240000|2022-05-10 07:20:40|975.73|972.61|975.49|972.37|975.73|972.61|975.49|972.37|0
1652167250000|2022-05-10 07:20:50|975.6|972.48|975.6|972.48|975.6|972.48|975.49|972.37|0
1652167260000|2022-05-10 07:21:00|975.49|972.37|975.6|972.48|975.73|972.61|975.49|972.37|0
1652167270000|2022-05-10 07:21:10|974.87|971.75|974.15|971.03|975|971.88|974.15|971.03|0
1652167280000|2022-05-10 07:21:20|974.63|971.51|974.63|971.51|975.36|972.24|974.63|971.51|0
1652167290000|2022-05-10 07:21:30|974.52|971.4|974.76|971.64|974.76|971.64|974.52|971.4|0
1652167300000|2022-05-10 07:21:40|974.63|971.51|975.12|972|975.12|972|974.63|971.51|0
1652167310000|2022-05-10 07:21:50|974.39|971.27|974.39|971.27|974.39|971.27|974.39|971.27|0
1652167320000|2022-05-10 07:22:00|974.63|971.51|975.36|972.24|975.36|972.24|974.39|971.27|0
1652167330000|2022-05-10 07:22:10|976.33|973.21|976.09|972.97|976.81|973.69|976.09|972.97|0
1652167340000|2022-05-10 07:22:20|975.6|972.48|975.36|972.24|975.6|972.48|975.24|972.12|0
1652167350000|2022-05-10 07:22:30|975.6|972.48|975.6|972.48|975.6|972.48|975.6|972.48|0
1652167360000|2022-05-10 07:22:40|975.36|972.24|974.39|971.27|975.36|972.24|974.39|971.27|0
1652167370000|2022-05-10 07:22:50|973.42|970.3|973.54|970.42|973.79|970.67|973.42|970.3|0
1652167380000|2022-05-10 07:23:00|973.18|970.06|973.3|970.18|973.66|970.54|973.18|970.06|0
1652167390000|2022-05-10 07:23:10|973.18|970.06|972.45|969.33|973.3|970.18|972.45|969.33|0
1652167400000|2022-05-10 07:23:20|972.69|969.57|972.45|969.33|972.82|969.7|972.45|969.33|0
1652167410000|2022-05-10 07:23:30|971.96|968.84|973.66|970.54|973.66|970.54|971.96|968.84|0
1652167420000|2022-05-10 07:23:40|973.9|970.78|973.79|970.67|974.03|970.91|973.79|970.67|0
1652167430000|2022-05-10 07:23:50|973.54|970.42|973.66|970.54|973.9|970.78|973.54|970.42|0
1652167440000|2022-05-10 07:24:00|973.9|970.78|974.87|971.75|975|971.88|973.9|970.78|0
1652167450000|2022-05-10 07:24:10|974.39|971.27|974.15|971.03|974.39|971.27|973.9|970.78|0
1652167460000|2022-05-10 07:24:20|973.9|970.78|974.63|971.51|974.63|971.51|973.9|970.78|0
1652167470000|2022-05-10 07:24:30|974.39|971.27|972.93|969.81|974.39|971.27|972.93|969.81|0
1652167480000|2022-05-10 07:24:40|973.66|970.54|972.45|969.33|973.66|970.54|972.45|969.33|0
1652167490000|2022-05-10 07:24:50|972.09|968.97|971.72|968.6|972.21|969.09|971.72|968.6|0
1652167500000|2022-05-10 07:25:00|972.21|969.09|972.33|969.21|972.69|969.57|971.96|968.84|0
1652167510000|2022-05-10 07:25:10|972.69|969.57|972.45|969.33|973.66|970.54|972.45|969.33|0
1652167520000|2022-05-10 07:25:20|971.96|968.84|971.72|968.6|971.96|968.84|971.48|968.36|0
1652167530000|2022-05-10 07:25:30|971.96|968.84|971.85|968.73|972.57|969.45|971.85|968.73|0
1652167540000|2022-05-10 07:25:40|972.57|969.45|972.09|968.97|972.82|969.7|972.09|968.97|0
1652167550000|2022-05-10 07:25:50|971.24|968.12|971.96|968.84|971.96|968.84|970.99|967.87|0
1652167560000|2022-05-10 07:26:00|971.72|968.6|972.21|969.09|972.21|969.09|971.72|968.6|0
1652167570000|2022-05-10 07:26:10|972.69|969.57|971.48|968.36|972.69|969.57|971.48|968.36|0
1652167580000|2022-05-10 07:26:20|971.36|968.24|971.6|968.48|971.6|968.48|971.36|968.24|0
1652167590000|2022-05-10 07:26:30|971.72|968.6|971.72|968.6|972.21|969.09|971.72|968.6|0
1652167600000|2022-05-10 07:26:40|971.96|968.84|971.24|968.12|971.96|968.84|971.24|968.12|0
1652167610000|2022-05-10 07:26:50|971.48|968.36|971.6|968.48|971.72|968.6|971.48|968.36|0
1652167620000|2022-05-10 07:27:00|971.48|968.36|971.36|968.24|971.48|968.36|970.99|967.87|0
1652167630000|2022-05-10 07:27:10|971.48|968.36|971.24|968.12|971.48|968.36|971.24|968.12|0
1652167640000|2022-05-10 07:27:20|971.48|968.36|972.45|969.33|972.45|969.33|971.48|968.36|0
1652167650000|2022-05-10 07:27:30|972.33|969.21|972.93|969.81|973.18|970.06|972.33|969.21|0
1652167660000|2022-05-10 07:27:40|973.18|970.06|973.54|970.42|973.54|970.42|973.18|970.06|0
1652167670000|2022-05-10 07:27:50|973.66|970.54|973.66|970.54|973.66|970.54|973.18|970.06|0
1652167680000|2022-05-10 07:28:00|973.9|970.78|974.39|971.27|974.39|971.27|973.9|970.78|0
1652167690000|2022-05-10 07:28:10|974.51|971.39|973.18|970.06|974.51|971.39|973.18|970.06|0
1652167700000|2022-05-10 07:28:20|972.93|969.81|972.69|969.57|973.18|970.06|972.69|969.57|0
1652167710000|2022-05-10 07:28:30|973.18|970.06|973.79|970.67|973.79|970.67|973.18|970.06|0
1652167720000|2022-05-10 07:28:40|974.03|970.91|974.15|971.03|974.63|971.51|974.03|970.91|0
1652167730000|2022-05-10 07:28:50|973.9|970.78|974.15|971.03|974.15|971.03|973.9|970.78|0
1652167740000|2022-05-10 07:29:00|973.79|970.67|974.15|971.03|974.27|971.15|973.66|970.54|0
1652167750000|2022-05-10 07:29:10|973.9|970.78|973.66|970.54|973.9|970.78|973.66|970.54|0
1652167760000|2022-05-10 07:29:20|973.54|970.42|973.79|970.67|973.79|970.67|973.54|970.42|0
1652167770000|2022-05-10 07:29:30|973.66|970.54|974.27|971.15|974.87|971.75|973.66|970.54|0
1652167780000|2022-05-10 07:29:40|974.39|971.27|973.9|970.78|974.39|971.27|973.9|970.78|0
1652167790000|2022-05-10 07:29:50|973.66|970.54|974.51|971.39|974.51|971.39|973.66|970.54|0
1652167800000|2022-05-10 07:30:00|974.39|971.27|978.03|974.91|978.03|974.91|974.39|971.27|0
1652167810000|2022-05-10 07:30:10|977.78|974.66|977.3|974.18|978.03|974.91|977.3|974.18|0
1652167820000|2022-05-10 07:30:20|978.03|974.91|978.76|975.64|979|975.88|978.03|974.91|0
1652167830000|2022-05-10 07:30:30|978.51|975.39|978.76|975.64|978.88|975.76|978.51|975.39|0
1652167840000|2022-05-10 07:30:40|978.88|975.76|979.73|976.61|979.73|976.61|978.88|975.76|0
1652167850000|2022-05-10 07:30:50|979.97|976.85|979.12|976|979.97|976.85|978.64|975.52|0
1652167860000|2022-05-10 07:31:00|978.88|975.76|979.73|976.61|979.73|976.61|978.88|975.76|0
1652167870000|2022-05-10 07:31:10|979.97|976.85|979.61|976.49|980.21|977.09|979.48|976.36|0
1652167880000|2022-05-10 07:31:20|979.37|976.25|979.61|976.49|979.61|976.49|979.24|976.12|0
1652167890000|2022-05-10 07:31:30|979.85|976.73|979.24|976.12|979.85|976.73|979.24|976.12|0
1652167900000|2022-05-10 07:31:40|979.12|976|980.1|976.98|980.1|976.98|979.12|976|0
1652167910000|2022-05-10 07:31:50|979.97|976.85|981.67|978.55|981.67|978.55|979.97|976.85|0
1652167920000|2022-05-10 07:32:00|981.18|978.06|980.21|977.09|981.31|978.19|980.1|976.98|0
1652167930000|2022-05-10 07:32:10|980.58|977.46|980.7|977.58|980.7|977.58|980.45|977.33|0
1652167940000|2022-05-10 07:32:20|980.21|977.09|980.94|977.82|980.94|977.82|980.21|977.09|0
1652167950000|2022-05-10 07:32:30|981.18|978.06|980.94|977.82|981.18|978.06|980.45|977.33|0
1652167960000|2022-05-10 07:32:40|980.82|977.7|980.21|977.09|981.18|978.06|980.21|977.09|0
1652167970000|2022-05-10 07:32:50|980.7|977.58|980.34|977.22|980.7|977.58|980.34|977.22|0
1652167980000|2022-05-10 07:33:00|980.7|977.58|980.94|977.82|980.94|977.82|980.7|977.58|0
1652167990000|2022-05-10 07:33:10|981.18|978.06|981.43|978.31|981.43|978.31|980.94|977.82|0
1652168000000|2022-05-10 07:33:20|981.67|978.55|981.67|978.55|981.67|978.55|981.43|978.31|0
1652168010000|2022-05-10 07:33:30|981.31|978.19|981.31|978.19|981.55|978.43|981.07|977.95|0
1652168020000|2022-05-10 07:33:40|981.18|978.06|981.43|978.31|981.43|978.31|981.18|978.06|0
1652168030000|2022-05-10 07:33:50|981.55|978.43|980.1|976.98|981.67|978.55|980.1|976.98|0
1652168040000|2022-05-10 07:34:00|980.45|977.33|980.7|977.58|980.7|977.58|980.45|977.33|0
1652168050000|2022-05-10 07:34:10|980.45|977.33|980.94|977.82|980.94|977.82|980.45|977.33|0
1652168060000|2022-05-10 07:34:20|981.07|977.95|982.4|979.28|982.4|979.28|980.94|977.82|0
1652168070000|2022-05-10 07:34:30|982.52|979.4|984.1|980.98|984.83|981.71|982.52|979.4|0
1652168080000|2022-05-10 07:34:40|983.61|980.49|983.5|980.38|983.85|980.73|983.5|980.38|0
1652168090000|2022-05-10 07:34:50|983.37|980.25|983.25|980.13|983.37|980.25|983.13|980.01|0
1652168100000|2022-05-10 07:35:00|981.18|978.06|983.37|980.25|983.37|980.25|981.18|978.06|0
1652168110000|2022-05-10 07:35:10|983.5|980.38|983.01|979.89|983.5|980.38|983.01|979.89|0
1652168120000|2022-05-10 07:35:20|983.13|980.01|982.4|979.28|983.13|980.01|982.4|979.28|0
1652168130000|2022-05-10 07:35:30|982.88|979.76|982.15|979.03|982.88|979.76|982.15|979.03|0
1652168140000|2022-05-10 07:35:40|982.04|978.92|981.91|978.79|982.15|979.03|981.91|978.79|0
1652168150000|2022-05-10 07:35:50|981.79|978.67|982.15|979.03|982.15|979.03|981.31|978.19|0
1652168160000|2022-05-10 07:36:00|981.91|978.79|982.28|979.16|982.28|979.16|981.91|978.79|0
1652168170000|2022-05-10 07:36:10|982.15|979.03|981.91|978.79|983.01|979.89|981.91|978.79|0
1652168180000|2022-05-10 07:36:20|981.67|978.55|981.43|978.31|981.67|978.55|980.82|977.7|0
1652168190000|2022-05-10 07:36:30|982.15|979.03|982.04|978.92|982.15|979.03|982.04|978.92|0
1652168200000|2022-05-10 07:36:40|981.43|978.31|981.79|978.67|981.91|978.79|981.43|978.31|0
1652168210000|2022-05-10 07:36:50|981.91|978.79|982.04|978.92|982.04|978.92|981.91|978.79|0
1652168220000|2022-05-10 07:37:00|982.28|979.16|981.79|978.67|982.28|979.16|981.79|978.67|0
1652168230000|2022-05-10 07:37:10|981.43|978.31|980.94|977.82|981.43|978.31|980.7|977.58|0
1652168240000|2022-05-10 07:37:20|980.7|977.58|980.82|977.7|980.82|977.7|980.58|977.46|0
1652168250000|2022-05-10 07:37:30|980.94|977.82|981.31|978.19|981.31|978.19|980.82|977.7|0
1652168260000|2022-05-10 07:37:40|981.79|978.67|981.55|978.43|981.79|978.67|981.55|978.43|0
1652168270000|2022-05-10 07:37:50|982.15|979.03|981.79|978.67|982.15|979.03|981.67|978.55|0
1652168280000|2022-05-10 07:38:00|981.55|978.43|979.12|976|981.55|978.43|979.12|976|0
1652168290000|2022-05-10 07:38:10|978.76|975.64|978.15|975.03|978.76|975.64|978.15|975.03|0
1652168300000|2022-05-10 07:38:20|978.03|974.91|979|975.88|979|975.88|978.03|974.91|0
1652168310000|2022-05-10 07:38:30|979.24|976.12|978.51|975.39|979.24|976.12|978.51|975.39|0
1652168320000|2022-05-10 07:38:40|978.76|975.64|978.03|974.91|978.76|975.64|978.03|974.91|0
1652168330000|2022-05-10 07:38:50|978.27|975.15|978.27|975.15|978.4|975.28|978.27|975.15|0
1652168340000|2022-05-10 07:39:00|978.03|974.91|977.18|974.06|978.03|974.91|977.06|973.94|0
1652168350000|2022-05-10 07:39:10|976.57|973.45|977.06|973.94|977.06|973.94|976.57|973.45|0
1652168360000|2022-05-10 07:39:20|976.09|972.97|976.7|973.58|976.81|973.69|976.09|972.97|0
1652168370000|2022-05-10 07:39:30|976.57|973.45|976.21|973.09|976.57|973.45|975.84|972.72|0
1652168380000|2022-05-10 07:39:40|976.81|973.69|977.06|973.94|977.67|974.55|976.81|973.69|0
1652168390000|2022-05-10 07:39:50|976.81|973.69|976.81|973.69|976.94|973.82|976.7|973.58|0
1652168400000|2022-05-10 07:40:00|976.94|973.82|976.33|973.21|976.94|973.82|976.33|973.21|0
1652168410000|2022-05-10 07:40:10|976.57|973.45|976.45|973.33|977.06|973.94|976.45|973.33|0
1652168420000|2022-05-10 07:40:20|976.57|973.45|976.09|972.97|976.57|973.45|976.09|972.97|0
1652168430000|2022-05-10 07:40:30|975.97|972.85|974.63|971.51|975.97|972.85|974.63|971.51|0
1652168440000|2022-05-10 07:40:40|975.12|972|975.12|972|975.12|972|975|971.88|0
1652168450000|2022-05-10 07:40:50|975.36|972.24|975.48|972.36|976.33|973.21|975.36|972.24|0
1652168460000|2022-05-10 07:41:00|974.76|971.64|975.97|972.85|975.97|972.85|974.76|971.64|0
1652168470000|2022-05-10 07:41:10|976.94|973.82|976.94|973.82|976.94|973.82|976.81|973.69|0
1652168480000|2022-05-10 07:41:20|977.54|974.42|978.03|974.91|978.03|974.91|977.54|974.42|0
1652168490000|2022-05-10 07:41:30|977.78|974.66|977.06|973.94|977.78|974.66|977.06|973.94|0
1652168500000|2022-05-10 07:41:40|977.54|974.42|976.7|973.58|977.54|974.42|976.7|973.58|0
1652168510000|2022-05-10 07:41:50|976.09|972.97|976.57|973.45|976.57|973.45|976.09|972.97|0
1652168520000|2022-05-10 07:42:00|976.81|973.69|977.06|973.94|977.3|974.18|976.81|973.69|0
1652168530000|2022-05-10 07:42:10|978.15|975.03|979.48|976.36|979.48|976.36|978.15|975.03|0
1652168540000|2022-05-10 07:42:20|979.37|976.25|979.61|976.49|980.21|977.09|979.37|976.25|0
1652168550000|2022-05-10 07:42:30|979.24|976.12|979.24|976.12|979.24|976.12|979.24|976.12|0
1652168560000|2022-05-10 07:42:40|979.37|976.25|979|975.88|979.37|976.25|979|975.88|0
1652168570000|2022-05-10 07:42:50|979.37|976.25|981.91|978.79|981.91|978.79|979.37|976.25|0
1652168580000|2022-05-10 07:43:00|981.55|978.43|982.04|978.92|982.04|978.92|981.31|978.19|0
1652168590000|2022-05-10 07:43:10|982.64|979.52|982.04|978.92|982.64|979.52|981.79|978.67|0
1652168600000|2022-05-10 07:43:20|982.4|979.28|983.01|979.89|983.01|979.89|982.4|979.28|0
1652168610000|2022-05-10 07:43:30|982.88|979.76|981.79|978.67|982.88|979.76|981.43|978.31|0
1652168620000|2022-05-10 07:43:40|982.04|978.92|981.67|978.55|982.04|978.92|981.18|978.06|0
1652168630000|2022-05-10 07:43:50|981.91|978.79|981.91|978.79|982.15|979.03|981.91|978.79|0
1652168640000|2022-05-10 07:44:00|982.15|979.03|981.91|978.79|982.15|979.03|981.67|978.55|0
1652168650000|2022-05-10 07:44:10|982.04|978.92|981.43|978.31|982.04|978.92|981.43|978.31|0
1652168660000|2022-05-10 07:44:20|981.31|978.19|982.64|979.52|982.88|979.76|981.31|978.19|0
1652168670000|2022-05-10 07:44:30|983.25|980.13|983.13|980.01|983.37|980.25|983.13|980.01|0
1652168680000|2022-05-10 07:44:40|982.88|979.76|982.77|979.65|982.88|979.76|982.4|979.28|0
1652168690000|2022-05-10 07:44:50|982.64|979.52|983.49|980.37|983.49|980.37|982.4|979.28|0
1652168700000|2022-05-10 07:45:00|982.88|979.76|981.91|978.79|983.37|980.25|981.91|978.79|0
1652168710000|2022-05-10 07:45:10|982.4|979.28|983.13|980.01|983.13|980.01|982.4|979.28|0
1652168720000|2022-05-10 07:45:20|983.25|980.13|983.37|980.25|983.74|980.62|983.25|980.13|0
1652168730000|2022-05-10 07:45:30|983.61|980.49|983.37|980.25|983.61|980.49|983.37|980.25|0
1652168740000|2022-05-10 07:45:40|983.13|980.01|983.37|980.25|983.37|980.25|983.13|980.01|0
1652168750000|2022-05-10 07:45:50|983.49|980.37|983.37|980.25|983.49|980.37|983.37|980.25|0
1652168760000|2022-05-10 07:46:00|983.49|980.37|984.1|980.98|984.1|980.98|983.37|980.25|0
1652168770000|2022-05-10 07:46:10|983.98|980.86|984.47|981.35|984.47|981.35|983.98|980.86|0
1652168780000|2022-05-10 07:46:20|984.58|981.46|984.58|981.46|984.83|981.71|984.58|981.46|0
1652168790000|2022-05-10 07:46:30|984.47|981.35|984.71|981.59|984.71|981.59|984.22|981.1|0
1652168800000|2022-05-10 07:46:40|985.07|981.95|984.83|981.71|985.19|982.07|984.83|981.71|0
1652168810000|2022-05-10 07:46:50|984.47|981.35|984.83|981.71|984.83|981.71|984.1|980.98|0
1652168820000|2022-05-10 07:47:00|985.07|981.95|983.98|980.86|985.19|982.07|983.98|980.86|0
1652168830000|2022-05-10 07:47:10|982.88|979.76|982.52|979.4|982.88|979.76|982.4|979.28|0
1652168840000|2022-05-10 07:47:20|982.4|979.28|982.15|979.03|982.64|979.52|982.15|979.03|0
1652168850000|2022-05-10 07:47:30|981.67|978.55|982.52|979.4|982.52|979.4|981.67|978.55|0
1652168860000|2022-05-10 07:47:40|982.88|979.76|983.49|980.37|983.49|980.37|982.88|979.76|0
1652168870000|2022-05-10 07:47:50|983.85|980.73|984.95|981.83|984.95|981.83|983.85|980.73|0
1652168880000|2022-05-10 07:48:00|984.83|981.71|984.83|981.71|985.31|982.19|984.58|981.46|0
1652168890000|2022-05-10 07:48:10|984.71|981.59|984.83|981.71|985.19|982.07|984.71|981.59|0
1652168900000|2022-05-10 07:48:20|984.95|981.83|984.95|981.83|985.31|982.19|984.95|981.83|0
1652168910000|2022-05-10 07:48:30|985.07|981.95|986.77|983.65|986.77|983.65|985.07|981.95|0
1652168920000|2022-05-10 07:48:40|986.65|983.53|985.07|981.95|986.65|983.53|985.07|981.95|0
1652168930000|2022-05-10 07:48:50|985.55|982.43|985.44|982.32|985.55|982.43|985.31|982.19|0
1652168940000|2022-05-10 07:49:00|985.68|982.56|986.04|982.92|986.04|982.92|985.68|982.56|0
1652168950000|2022-05-10 07:49:10|985.92|982.8|985.92|982.8|985.92|982.8|985.8|982.68|0
1652168960000|2022-05-10 07:49:20|985.8|982.68|985.68|982.56|985.8|982.68|985.55|982.43|0
1652168970000|2022-05-10 07:49:30|985.44|982.32|987.01|983.89|987.01|983.89|985.44|982.32|0
1652168980000|2022-05-10 07:49:40|987.26|984.14|987.62|984.5|987.62|984.5|987.01|983.89|0
1652168990000|2022-05-10 07:49:50|987.14|984.02|985.8|982.68|987.14|984.02|985.8|982.68|0
1652169000000|2022-05-10 07:50:00|985.07|981.95|984.34|981.22|985.07|981.95|984.1|980.98|0
1652169010000|2022-05-10 07:50:10|984.1|980.98|984.22|981.1|984.22|981.1|983.85|980.73|0
1652169020000|2022-05-10 07:50:20|984.34|981.22|983.98|980.86|984.34|981.22|983.74|980.62|0
1652169030000|2022-05-10 07:50:30|983.74|980.62|984.58|981.46|984.58|981.46|983.74|980.62|0
1652169040000|2022-05-10 07:50:40|985.19|982.07|984.47|981.35|985.19|982.07|984.47|981.35|0
1652169050000|2022-05-10 07:50:50|984.95|981.83|984.58|981.46|985.19|982.07|984.47|981.35|0
1652169060000|2022-05-10 07:51:00|984.71|981.59|983.85|980.73|984.71|981.59|983.85|980.73|0
1652169070000|2022-05-10 07:51:10|983.49|980.37|983.85|980.73|983.85|980.73|983.49|980.37|0
1652169080000|2022-05-10 07:51:20|983.98|980.86|983.85|980.73|983.98|980.86|983.49|980.37|0
1652169090000|2022-05-10 07:51:30|983.49|980.37|983.37|980.25|983.49|980.37|983.37|980.25|0
1652169100000|2022-05-10 07:51:40|983.12|980|982.88|979.76|983.37|980.25|982.88|979.76|0
1652169110000|2022-05-10 07:51:50|982.4|979.28|982.4|979.28|982.88|979.76|982.4|979.28|0
1652169120000|2022-05-10 07:52:00|981.67|978.55|982.04|978.92|982.28|979.16|981.67|978.55|0
1652169130000|2022-05-10 07:52:10|981.79|978.67|982.4|979.28|982.88|979.76|981.79|978.67|0
1652169140000|2022-05-10 07:52:20|983.37|980.25|983.85|980.73|983.85|980.73|983.25|980.13|0
1652169150000|2022-05-10 07:52:30|984.1|980.98|983.85|980.73|984.34|981.22|983.85|980.73|0
1652169160000|2022-05-10 07:52:40|984.1|980.98|983.01|979.89|984.34|981.22|983.01|979.89|0
1652169170000|2022-05-10 07:52:50|982.77|979.65|983.98|980.86|983.98|980.86|982.77|979.65|0
1652169180000|2022-05-10 07:53:00|984.47|981.35|986.77|983.65|986.77|983.65|984.47|981.35|0
1652169190000|2022-05-10 07:53:10|986.65|983.53|986.77|983.65|986.77|983.65|986.28|983.16|0
1652169200000|2022-05-10 07:53:20|986.04|982.92|985.55|982.43|986.17|983.05|985.55|982.43|0
1652169210000|2022-05-10 07:53:30|986.65|983.53|986.77|983.65|987.01|983.89|986.65|983.53|0
1652169220000|2022-05-10 07:53:40|986.65|983.53|987.38|984.26|987.38|984.26|986.65|983.53|0
1652169230000|2022-05-10 07:53:50|987.5|984.38|987.5|984.38|988.47|985.35|987.5|984.38|0
1652169240000|2022-05-10 07:54:00|986.9|983.78|987.38|984.26|987.38|984.26|986.9|983.78|0
1652169250000|2022-05-10 07:54:10|987.01|983.89|987.14|984.02|987.74|984.62|987.01|983.89|0
1652169260000|2022-05-10 07:54:20|987.01|983.89|986.77|983.65|987.14|984.02|986.77|983.65|0
1652169270000|2022-05-10 07:54:30|987.25|984.13|986.17|983.05|987.25|984.13|986.17|983.05|0
1652169280000|2022-05-10 07:54:40|985.68|982.56|986.53|983.41|986.53|983.41|985.68|982.56|0
1652169290000|2022-05-10 07:54:50|986.77|983.65|988.11|984.99|988.11|984.99|986.77|983.65|0
1652169300000|2022-05-10 07:55:00|987.98|984.86|989.2|986.08|989.2|986.08|987.98|984.86|0
1652169310000|2022-05-10 07:55:10|989.33|986.21|988.6|985.48|989.33|986.21|988.47|985.35|0
1652169320000|2022-05-10 07:55:20|988.47|985.35|988.71|985.59|988.71|985.59|988.23|985.11|0
1652169330000|2022-05-10 07:55:30|988.23|985.11|988.71|985.59|988.71|985.59|988.23|985.11|0
1652169340000|2022-05-10 07:55:40|987.98|984.86|987.74|984.62|988.23|985.11|987.74|984.62|0
1652169350000|2022-05-10 07:55:50|986.77|983.65|985.44|982.32|986.77|983.65|985.44|982.32|0
1652169360000|2022-05-10 07:56:00|985.68|982.56|984.34|981.22|985.68|982.56|984.34|981.22|0
1652169370000|2022-05-10 07:56:10|983.61|980.49|984.34|981.22|984.47|981.35|983.61|980.49|0
1652169380000|2022-05-10 07:56:20|984.58|981.46|986.17|983.05|986.17|983.05|984.58|981.46|0
1652169390000|2022-05-10 07:56:30|985.31|982.19|985.68|982.56|985.92|982.8|985.31|982.19|0
1652169400000|2022-05-10 07:56:40|986.65|983.53|987.62|984.5|987.62|984.5|986.65|983.53|0
1652169410000|2022-05-10 07:56:50|987.25|984.13|987.74|984.62|987.98|984.86|987.25|984.13|0
1652169420000|2022-05-10 07:57:00|987.98|984.86|988.47|985.35|988.47|985.35|987.98|984.86|0
1652169430000|2022-05-10 07:57:10|988.71|985.59|988.6|985.48|988.71|985.59|988.6|985.48|0
1652169440000|2022-05-10 07:57:20|987.25|984.13|987.14|984.02|987.5|984.38|987.01|983.89|0
1652169450000|2022-05-10 07:57:30|985.8|982.68|985.8|982.68|985.8|982.68|985.55|982.43|0
1652169460000|2022-05-10 07:57:40|984.82|981.7|984.95|981.83|985.07|981.95|984.82|981.7|0
1652169470000|2022-05-10 07:57:50|984.58|981.46|986.77|983.65|986.77|983.65|984.58|981.46|0
1652169480000|2022-05-10 07:58:00|986.41|983.29|986.28|983.16|986.41|983.29|986.28|983.16|0
1652169490000|2022-05-10 07:58:10|985.8|982.68|984.71|981.59|985.8|982.68|984.46|981.34|0
1652169500000|2022-05-10 07:58:20|983.85|980.73|983.85|980.73|984.58|981.46|983.85|980.73|0
1652169510000|2022-05-10 07:58:30|983.74|980.62|983.74|980.62|983.74|980.62|983.74|980.62|0
1652169520000|2022-05-10 07:58:40|983.61|980.49|983.98|980.86|984.1|980.98|983.49|980.37|0
1652169530000|2022-05-10 07:58:50|984.58|981.46|985.19|982.07|985.31|982.19|984.58|981.46|0
1652169540000|2022-05-10 07:59:00|985.31|982.19|984.46|981.34|985.31|982.19|984.46|981.34|0
1652169550000|2022-05-10 07:59:10|984.71|981.59|983.85|980.73|984.71|981.59|983.85|980.73|0
1652169560000|2022-05-10 07:59:20|983.74|980.62|983.98|980.86|983.98|980.86|983.74|980.62|0
1652169570000|2022-05-10 07:59:30|984.1|980.98|984.58|981.46|984.58|981.46|984.1|980.98|0
1652169580000|2022-05-10 07:59:40|984.34|981.22|984.95|981.83|984.95|981.83|984.34|981.22|0
1652169590000|2022-05-10 07:59:50|986.53|983.41|987.01|983.89|987.01|983.89|986.53|983.41|0
1652169600000|2022-05-10 08:00:00|986.77|983.65|986.53|983.41|986.89|983.77|986.53|983.41|0
1652169610000|2022-05-10 08:00:10|986.65|983.53|985.55|982.43|986.65|983.53|985.55|982.43|0
1652169620000|2022-05-10 08:00:20|986.77|983.65|986.65|983.53|986.77|983.65|986.17|983.05|0
1652169630000|2022-05-10 08:00:30|986.89|983.77|987.25|984.13|987.25|984.13|986.53|983.41|0
1652169640000|2022-05-10 08:00:40|987.38|984.26|987.38|984.26|987.38|984.26|987.25|984.13|0
1652169650000|2022-05-10 08:00:50|987.74|984.62|987.38|984.26|987.74|984.62|987.14|984.02|0
1652169660000|2022-05-10 08:01:00|987.14|984.02|986.77|983.65|987.25|984.13|986.77|983.65|0
1652169670000|2022-05-10 08:01:10|986.89|983.77|985.31|982.19|987.01|983.89|985.31|982.19|0
1652169680000|2022-05-10 08:01:20|986.04|982.92|985.92|982.8|986.04|982.92|985.8|982.68|0
1652169690000|2022-05-10 08:01:30|986.53|983.41|986.28|983.16|986.65|983.53|986.28|983.16|0
1652169700000|2022-05-10 08:01:40|986.89|983.77|985.8|982.68|986.89|983.77|985.8|982.68|0
1652169710000|2022-05-10 08:01:50|985.68|982.56|984.95|981.83|985.68|982.56|984.58|981.46|0
1652169720000|2022-05-10 08:02:00|985.55|982.43|987.74|984.62|987.74|984.62|985.55|982.43|0
1652169730000|2022-05-10 08:02:10|986.77|983.65|986.77|983.65|986.77|983.65|986.65|983.53|0
1652169740000|2022-05-10 08:02:20|986.28|983.16|985.8|982.68|986.28|983.16|985.8|982.68|0
1652169750000|2022-05-10 08:02:30|986.28|983.16|987.25|984.13|987.25|984.13|986.04|982.92|0
1652169760000|2022-05-10 08:02:40|987.98|984.86|987.5|984.38|987.98|984.86|987.5|984.38|0
1652169770000|2022-05-10 08:02:50|987.74|984.62|988.96|985.84|988.96|985.84|987.74|984.62|0
1652169780000|2022-05-10 08:03:00|988.71|985.59|988.84|985.72|988.84|985.72|988.6|985.48|0
1652169790000|2022-05-10 08:03:10|988.35|985.23|987.01|983.89|988.35|985.23|987.01|983.89|0
1652169800000|2022-05-10 08:03:20|986.28|983.16|986.41|983.29|986.41|983.29|985.55|982.43|0
1652169810000|2022-05-10 08:03:30|986.53|983.41|986.28|983.16|986.53|983.41|986.28|983.16|0
1652169820000|2022-05-10 08:03:40|986.53|983.41|987.14|984.02|987.14|984.02|986.53|983.41|0
1652169830000|2022-05-10 08:03:50|987.38|984.26|986.89|983.77|987.38|984.26|986.89|983.77|0
1652169840000|2022-05-10 08:04:00|986.65|983.53|986.77|983.65|987.87|984.75|986.65|983.53|0
1652169850000|2022-05-10 08:04:10|987.25|984.13|987.5|984.38|987.5|984.38|987.01|983.89|0
1652169860000|2022-05-10 08:04:20|987.01|983.89|987.01|983.89|987.01|983.89|987.01|983.89|0
1652169870000|2022-05-10 08:04:30|986.77|983.65|986.52|983.4|986.77|983.65|986.28|983.16|0
1652169880000|2022-05-10 08:04:40|986.28|983.16|987.01|983.89|987.01|983.89|986.28|983.16|0
1652169890000|2022-05-10 08:04:50|985.55|982.43|986.04|982.92|986.04|982.92|985.55|982.43|0
1652169900000|2022-05-10 08:05:00|986.41|983.29|987.01|983.89|987.14|984.02|986.41|983.29|0
1652169910000|2022-05-10 08:05:10|987.14|984.02|987.87|984.75|987.87|984.75|987.14|984.02|0
1652169920000|2022-05-10 08:05:20|987.38|984.26|986.89|983.77|987.38|984.26|986.52|983.4|0
1652169930000|2022-05-10 08:05:30|986.52|983.4|986.04|982.92|986.52|983.4|986.04|982.92|0
1652169940000|2022-05-10 08:05:40|985.68|982.56|986.04|982.92|986.04|982.92|985.68|982.56|0
1652169950000|2022-05-10 08:05:50|986.65|983.53|987.01|983.89|987.01|983.89|986.52|983.4|0
1652169960000|2022-05-10 08:06:00|987.14|984.02|987.5|984.38|987.74|984.62|987.14|984.02|0
1652169970000|2022-05-10 08:06:10|987.25|984.13|986.28|983.16|987.25|984.13|986.28|983.16|0
1652169980000|2022-05-10 08:06:20|986.17|983.05|985.92|982.8|986.17|983.05|985.92|982.8|0
1652169990000|2022-05-10 08:06:30|986.04|982.92|985.07|981.95|986.04|982.92|984.95|981.83|0
1652170000000|2022-05-10 08:06:40|985.44|982.32|984.22|981.1|985.44|982.32|984.1|980.98|0
1652170010000|2022-05-10 08:06:50|984.58|981.46|984.82|981.7|984.82|981.7|984.58|981.46|0
1652170020000|2022-05-10 08:07:00|984.46|981.34|984.34|981.22|984.46|981.34|984.22|981.1|0
1652170030000|2022-05-10 08:07:10|983.85|980.73|983.61|980.49|983.85|980.73|983.61|980.49|0
1652170040000|2022-05-10 08:07:20|983.49|980.37|984.1|980.98|984.1|980.98|983.49|980.37|0
1652170050000|2022-05-10 08:07:30|983.61|980.49|983.49|980.37|983.85|980.73|983.49|980.37|0
1652170060000|2022-05-10 08:07:40|983.12|980|983.49|980.37|983.61|980.49|983.12|980|0
1652170070000|2022-05-10 08:07:50|983.12|980|982.64|979.52|983.25|980.13|982.64|979.52|0
1652170080000|2022-05-10 08:08:00|982.52|979.4|982.64|979.52|982.76|979.64|982.52|979.4|0
1652170090000|2022-05-10 08:08:10|982.52|979.4|981.91|978.79|982.52|979.4|980.94|977.82|0
1652170100000|2022-05-10 08:08:20|981.42|978.3|981.55|978.43|981.67|978.55|981.31|978.19|0
1652170110000|2022-05-10 08:08:30|981.42|978.3|981.42|978.3|981.42|978.3|981.42|978.3|0
1652170120000|2022-05-10 08:08:40|981.18|978.06|981.18|978.06|981.42|978.3|981.06|977.94|0
1652170130000|2022-05-10 08:08:50|981.06|977.94|981.31|978.19|981.31|978.19|981.06|977.94|0
1652170140000|2022-05-10 08:09:00|981.06|977.94|981.42|978.3|981.42|978.3|981.06|977.94|0
1652170150000|2022-05-10 08:09:10|980.82|977.7|981.42|978.3|981.42|978.3|980.82|977.7|0
1652170160000|2022-05-10 08:09:20|981.06|977.94|980.45|977.33|981.06|977.94|980.45|977.33|0
1652170170000|2022-05-10 08:09:30|980.69|977.57|980.09|976.97|980.69|977.57|980.09|976.97|0
1652170180000|2022-05-10 08:09:40|980.21|977.09|980.58|977.46|980.58|977.46|980.21|977.09|0
1652170190000|2022-05-10 08:09:50|980.34|977.22|979.85|976.73|980.34|977.22|979.85|976.73|0
1652170200000|2022-05-10 08:10:00|980.34|977.22|980.21|977.09|980.82|977.7|980.21|977.09|0
1652170210000|2022-05-10 08:10:10|979.97|976.85|979.97|976.85|979.97|976.85|979.72|976.6|0
1652170220000|2022-05-10 08:10:20|979.61|976.49|979.61|976.49|979.61|976.49|979.48|976.36|0
1652170230000|2022-05-10 08:10:30|979.36|976.24|980.58|977.46|980.58|977.46|979.36|976.24|0
1652170240000|2022-05-10 08:10:40|980.21|977.09|980.69|977.57|980.94|977.82|980.21|977.09|0
1652170250000|2022-05-10 08:10:50|980.45|977.33|980.45|977.33|980.69|977.57|980.45|977.33|0
1652170260000|2022-05-10 08:11:00|980.58|977.46|980.58|977.46|980.58|977.46|980.58|977.46|0
1652170270000|2022-05-10 08:11:10|980.69|977.57|981.06|977.94|981.18|978.06|980.69|977.57|0
1652170280000|2022-05-10 08:11:20|980.94|977.82|980.58|977.46|980.94|977.82|980.45|977.33|0
1652170290000|2022-05-10 08:11:30|980.69|977.57|980.21|977.09|980.69|977.57|979.97|976.85|0
1652170300000|2022-05-10 08:11:40|980.45|977.33|980.82|977.7|980.82|977.7|980.45|977.33|0
1652170310000|2022-05-10 08:11:50|980.58|977.46|980.82|977.7|980.82|977.7|980.58|977.46|0
1652170320000|2022-05-10 08:12:00|980.69|977.57|980.94|977.82|980.94|977.82|980.69|977.57|0
1652170330000|2022-05-10 08:12:10|980.82|977.7|980.69|977.57|980.82|977.7|980.69|977.57|0
1652170340000|2022-05-10 08:12:20|980.21|977.09|979.97|976.85|980.21|977.09|979.72|976.6|0
1652170350000|2022-05-10 08:12:30|979.48|976.36|979.12|976|979.48|976.36|978.88|975.76|0
1652170360000|2022-05-10 08:12:40|979|975.88|979.85|976.73|979.85|976.73|979|975.88|0
1652170370000|2022-05-10 08:12:50|980.45|977.33|979.85|976.73|980.45|977.33|979.85|976.73|0
1652170380000|2022-05-10 08:13:00|979.72|976.6|979.72|976.6|979.97|976.85|979.72|976.6|0
1652170390000|2022-05-10 08:13:10|979.48|976.36|979.48|976.36|979.48|976.36|979.48|976.36|0
1652170400000|2022-05-10 08:13:20|979.97|976.85|979.97|976.85|979.97|976.85|979.97|976.85|0
1652170410000|2022-05-10 08:13:30|980.09|976.97|980.94|977.82|980.94|977.82|980.09|976.97|0
1652170420000|2022-05-10 08:13:40|981.18|978.06|981.31|978.19|981.31|978.19|981.18|978.06|0
1652170430000|2022-05-10 08:13:50|982.15|979.03|981.79|978.67|982.15|979.03|981.79|978.67|0
1652170440000|2022-05-10 08:14:00|982.15|979.03|981.67|978.55|982.15|979.03|981.67|978.55|0
1652170450000|2022-05-10 08:14:10|981.18|978.06|981.42|978.3|981.67|978.55|981.18|978.06|0
1652170460000|2022-05-10 08:14:20|980.94|977.82|981.06|977.94|981.06|977.94|980.94|977.82|0
1652170470000|2022-05-10 08:14:30|981.18|978.06|982.15|979.03|982.15|979.03|981.18|978.06|0
1652170480000|2022-05-10 08:14:40|982.28|979.16|982.76|979.64|982.88|979.76|982.28|979.16|0
1652170490000|2022-05-10 08:14:50|982.64|979.52|983.61|980.49|983.61|980.49|982.64|979.52|0
1652170500000|2022-05-10 08:15:00|983.25|980.13|983.12|980|983.25|980.13|983.12|980|0
1652170510000|2022-05-10 08:15:10|982.64|979.52|981.67|978.55|982.64|979.52|981.67|978.55|0
1652170520000|2022-05-10 08:15:20|981.18|978.06|981.18|978.06|981.31|978.19|981.18|978.06|0
1652170530000|2022-05-10 08:15:30|980.58|977.46|980.58|977.46|980.69|977.57|980.21|977.09|0
1652170540000|2022-05-10 08:15:40|980.45|977.33|980.21|977.09|980.45|977.33|979.97|976.85|0
1652170550000|2022-05-10 08:15:50|979.97|976.85|980.21|977.09|980.21|977.09|979.97|976.85|0
1652170560000|2022-05-10 08:16:00|979.24|976.12|979.61|976.49|979.61|976.49|979.12|976|0
1652170570000|2022-05-10 08:16:10|979.24|976.12|978.88|975.76|979.24|976.12|978.88|975.76|0
1652170580000|2022-05-10 08:16:20|978.51|975.39|978.75|975.63|978.75|975.63|978.51|975.39|0
1652170590000|2022-05-10 08:16:30|978.51|975.39|978.75|975.63|978.99|975.87|978.51|975.39|0
1652170600000|2022-05-10 08:16:40|978.51|975.39|978.64|975.52|978.75|975.63|978.15|975.03|0
1652170610000|2022-05-10 08:16:50|978.27|975.15|978.27|975.15|978.51|975.39|978.27|975.15|0
1652170620000|2022-05-10 08:17:00|978.51|975.39|978.51|975.39|978.51|975.39|978.51|975.39|0
1652170630000|2022-05-10 08:17:10|978.39|975.27|978.39|975.27|978.51|975.39|978.39|975.27|0
1652170640000|2022-05-10 08:17:20|977.91|974.79|977.78|974.66|977.91|974.79|977.54|974.42|0
1652170650000|2022-05-10 08:17:30|978.02|974.9|978.27|975.15|978.27|975.15|978.02|974.9|0
1652170660000|2022-05-10 08:17:40|978.02|974.9|978.51|975.39|978.51|975.39|978.02|974.9|0
1652170670000|2022-05-10 08:17:50|979.12|976|978.88|975.76|979.12|976|978.88|975.76|0
1652170680000|2022-05-10 08:18:00|978.75|975.63|977.66|974.54|978.75|975.63|977.66|974.54|0
1652170690000|2022-05-10 08:18:10|977.54|974.42|977.78|974.66|977.78|974.66|977.54|974.42|0
1652170700000|2022-05-10 08:18:20|977.66|974.54|977.54|974.42|977.91|974.79|977.54|974.42|0
1652170710000|2022-05-10 08:18:30|977.78|974.66|977.78|974.66|977.91|974.79|977.78|974.66|0
1652170720000|2022-05-10 08:18:40|978.02|974.9|977.54|974.42|978.02|974.9|977.54|974.42|0
1652170730000|2022-05-10 08:18:50|977.78|974.66|978.51|975.39|978.51|975.39|977.78|974.66|0
1652170740000|2022-05-10 08:19:00|978.75|975.63|978.51|975.39|978.99|975.87|978.51|975.39|0
1652170750000|2022-05-10 08:19:10|978.27|975.15|978.51|975.39|978.51|975.39|978.15|975.03|0
1652170760000|2022-05-10 08:19:20|978.39|975.27|978.15|975.03|978.39|975.27|978.15|975.03|0
1652170770000|2022-05-10 08:19:30|977.54|974.42|977.78|974.66|977.78|974.66|977.54|974.42|0
1652170780000|2022-05-10 08:19:40|977.66|974.54|977.54|974.42|977.66|974.54|977.54|974.42|0
1652170790000|2022-05-10 08:19:50|977.78|974.66|977.54|974.42|977.78|974.66|977.54|974.42|0
1652170800000|2022-05-10 08:20:00|977.66|974.54|977.54|974.42|977.66|974.54|977.54|974.42|0
1652170810000|2022-05-10 08:20:10|977.78|974.66|976.32|973.2|977.78|974.66|975.6|972.48|0
1652170820000|2022-05-10 08:20:20|976.08|972.96|976.08|972.96|976.08|972.96|975.6|972.48|0
1652170830000|2022-05-10 08:20:30|975.84|972.72|976.08|972.96|976.08|972.96|975.6|972.48|0
1652170840000|2022-05-10 08:20:40|975.72|972.6|975.84|972.72|975.84|972.72|975.35|972.23|0
1652170850000|2022-05-10 08:20:50|975.6|972.48|975.24|972.12|975.6|972.48|975.24|972.12|0
1652170860000|2022-05-10 08:21:00|975.48|972.36|975.11|971.99|975.48|972.36|975|971.88|0
1652170870000|2022-05-10 08:21:10|975.48|972.36|975.35|972.23|975.48|972.36|975.35|972.23|0
1652170880000|2022-05-10 08:21:20|975.6|972.48|975.97|972.85|975.97|972.85|975.6|972.48|0
1652170890000|2022-05-10 08:21:30|976.08|972.96|976.57|973.45|976.69|973.57|976.08|972.96|0
1652170900000|2022-05-10 08:21:40|976.81|973.69|976.81|973.69|976.81|973.69|976.81|973.69|0
1652170910000|2022-05-10 08:21:50|977.05|973.93|977.54|974.42|977.54|974.42|977.05|973.93|0
1652170920000|2022-05-10 08:22:00|978.27|975.15|978.27|975.15|978.27|975.15|978.27|975.15|0
1652170930000|2022-05-10 08:22:10|977.54|974.42|977.78|974.66|977.78|974.66|977.54|974.42|0
1652170940000|2022-05-10 08:22:20|978.02|974.9|977.54|974.42|978.02|974.9|977.3|974.18|0
1652170950000|2022-05-10 08:22:30|977.66|974.54|977.42|974.3|977.66|974.54|977.42|974.3|0
1652170960000|2022-05-10 08:22:40|977.54|974.42|976.57|973.45|977.54|974.42|976.57|973.45|0
1652170970000|2022-05-10 08:22:50|976.69|973.57|975.11|971.99|976.69|973.57|975.11|971.99|0
1652170980000|2022-05-10 08:23:00|976.21|973.09|976.57|973.45|976.57|973.45|976.21|973.09|0
1652170990000|2022-05-10 08:23:10|976.69|973.57|976.69|973.57|976.69|973.57|976.69|973.57|0
1652171000000|2022-05-10 08:23:20|976.45|973.33|976.32|973.2|976.45|973.33|976.08|972.96|0
1652171010000|2022-05-10 08:23:30|976.21|973.09|975.97|972.85|976.32|973.2|975.97|972.85|0
1652171020000|2022-05-10 08:23:40|976.08|972.96|975.84|972.72|976.45|973.33|975.84|972.72|0
1652171030000|2022-05-10 08:23:50|975.72|972.6|975.6|972.48|975.84|972.72|975.6|972.48|0
1652171040000|2022-05-10 08:24:00|975.48|972.36|975.72|972.6|975.72|972.6|975.48|972.36|0
1652171050000|2022-05-10 08:24:10|975.84|972.72|975.72|972.6|975.84|972.72|975.72|972.6|0
1652171060000|2022-05-10 08:24:20|974.87|971.75|973.78|970.66|975.11|971.99|973.78|970.66|0
1652171070000|2022-05-10 08:24:30|973.9|970.78|974.14|971.02|974.14|971.02|973.9|970.78|0
1652171080000|2022-05-10 08:24:40|973.9|970.78|973.9|970.78|974.27|971.15|973.9|970.78|0
1652171090000|2022-05-10 08:24:50|974.02|970.9|974.14|971.02|974.38|971.26|974.02|970.9|0
1652171100000|2022-05-10 08:25:00|974.38|971.26|976.32|973.2|976.32|973.2|974.38|971.26|0
1652171110000|2022-05-10 08:25:10|975.84|972.72|975.84|972.72|975.84|972.72|975.24|972.12|0
1652171120000|2022-05-10 08:25:20|976.08|972.96|976.21|973.09|976.21|973.09|976.08|972.96|0
1652171130000|2022-05-10 08:25:30|976.45|973.33|976.32|973.2|976.45|973.33|976.32|973.2|0
1652171140000|2022-05-10 08:25:40|976.08|972.96|976.32|973.2|976.57|973.45|975.84|972.72|0
1652171150000|2022-05-10 08:25:50|976.08|972.96|976.32|973.2|976.81|973.69|976.08|972.96|0
1652171160000|2022-05-10 08:26:00|975.72|972.6|974.87|971.75|975.72|972.6|974.87|971.75|0
1652171170000|2022-05-10 08:26:10|974.75|971.63|974.63|971.51|974.87|971.75|974.63|971.51|0
1652171180000|2022-05-10 08:26:20|974.75|971.63|973.66|970.54|974.87|971.75|973.66|970.54|0
1652171190000|2022-05-10 08:26:30|973.9|970.78|973.54|970.42|974.02|970.9|973.41|970.29|0
1652171200000|2022-05-10 08:26:40|973.78|970.66|973.54|970.42|973.78|970.66|973.54|970.42|0
1652171210000|2022-05-10 08:26:50|973.41|970.29|974.14|971.02|974.14|971.02|973.3|970.18|0
1652171220000|2022-05-10 08:27:00|973.78|970.66|973.41|970.29|974.02|970.9|973.41|970.29|0
1652171230000|2022-05-10 08:27:10|973.17|970.05|972.93|969.81|973.17|970.05|972.93|969.81|0
1652171240000|2022-05-10 08:27:20|973.17|970.05|973.3|970.18|973.66|970.54|973.17|970.05|0
1652171250000|2022-05-10 08:27:30|973.17|970.05|973.41|970.29|973.41|970.29|973.17|970.05|0
1652171260000|2022-05-10 08:27:40|973.17|970.05|973.05|969.93|973.17|970.05|972.93|969.81|0
1652171270000|2022-05-10 08:27:50|972.69|969.57|971.96|968.84|972.69|969.57|971.96|968.84|0
1652171280000|2022-05-10 08:28:00|971.6|968.48|971.96|968.84|971.96|968.84|971.6|968.48|0
1652171290000|2022-05-10 08:28:10|972.44|969.32|972.69|969.57|972.69|969.57|972.44|969.32|0
1652171300000|2022-05-10 08:28:20|972.93|969.81|972.93|969.81|973.17|970.05|972.93|969.81|0
1652171310000|2022-05-10 08:28:30|972.69|969.57|972.69|969.57|972.69|969.57|972.69|969.57|0
1652171320000|2022-05-10 08:28:40|972.93|969.81|974.14|971.02|974.14|971.02|972.93|969.81|0
1652171330000|2022-05-10 08:28:50|973.9|970.78|973.9|970.78|974.27|971.15|973.9|970.78|0
1652171340000|2022-05-10 08:29:00|974.14|971.02|974.14|971.02|974.14|971.02|973.9|970.78|0
1652171350000|2022-05-10 08:29:10|973.9|970.78|973.78|970.66|973.9|970.78|973.78|970.66|0
1652171360000|2022-05-10 08:29:20|973.9|970.78|973.66|970.54|973.9|970.78|973.66|970.54|0
1652171370000|2022-05-10 08:29:30|974.02|970.9|974.14|971.02|974.14|971.02|974.02|970.9|0
1652171380000|2022-05-10 08:29:40|973.66|970.54|973.3|970.18|973.66|970.54|973.3|970.18|0
1652171390000|2022-05-10 08:29:50|973.41|970.29|972.81|969.69|973.54|970.42|972.81|969.69|0
1652171400000|2022-05-10 08:30:00|972.93|969.81|972.37|969.25|972.93|969.81|972.37|969.25|0
1652171410000|2022-05-10 08:30:10|971.76|968.64|971.15|968.03|971.76|968.64|971.15|968.03|0
1652171420000|2022-05-10 08:30:20|970.91|967.79|970.42|967.3|970.91|967.79|970.42|967.3|0
1652171430000|2022-05-10 08:30:30|970.55|967.43|970.42|967.3|970.67|967.55|970.42|967.3|0
1652171440000|2022-05-10 08:30:40|970.67|967.55|970.91|967.79|970.91|967.79|970.67|967.55|0
1652171450000|2022-05-10 08:30:50|971.15|968.03|971.39|968.27|971.64|968.52|971.15|968.03|0
1652171460000|2022-05-10 08:31:00|971.15|968.03|970.91|967.79|971.15|968.03|970.91|967.79|0
1652171470000|2022-05-10 08:31:10|970.79|967.67|971.15|968.03|971.15|968.03|970.67|967.55|0
1652171480000|2022-05-10 08:31:20|970.67|967.55|970.67|967.55|970.67|967.55|970.42|967.3|0
1652171490000|2022-05-10 08:31:30|970.42|967.3|970.67|967.55|970.67|967.55|970.42|967.3|0
1652171500000|2022-05-10 08:31:40|970.79|967.67|970.42|967.3|971.03|967.91|970.42|967.3|0
1652171510000|2022-05-10 08:31:50|970.67|967.55|970.42|967.3|970.67|967.55|970.42|967.3|0
1652171520000|2022-05-10 08:32:00|970.55|967.43|970.91|967.79|970.91|967.79|970.55|967.43|0
1652171530000|2022-05-10 08:32:10|970.55|967.43|970.42|967.3|970.55|967.43|970.42|967.3|0
1652171540000|2022-05-10 08:32:20|970.67|967.55|970.67|967.55|970.79|967.67|970.67|967.55|0
1652171550000|2022-05-10 08:32:30|970.42|967.3|970.42|967.3|970.42|967.3|970.42|967.3|0
1652171560000|2022-05-10 08:32:40|970.67|967.55|970.42|967.3|970.67|967.55|970.42|967.3|0
1652171570000|2022-05-10 08:32:50|970.67|967.55|970.19|967.79|970.79|967.79|970.19|967.55|0
1652171580000|2022-05-10 08:33:00|970.06|967.66|970.06|967.66|970.06|967.66|970.06|967.66|0
1652171590000|2022-05-10 08:33:10|970.31|967.91|970.31|967.91|970.31|967.91|970.31|967.91|0
1652171600000|2022-05-10 08:33:20|970.19|967.79|970.06|967.66|970.19|967.79|970.06|967.66|0
1652171610000|2022-05-10 08:33:30|970.31|967.91|970.31|967.91|970.31|967.91|970.31|967.91|0
1652171620000|2022-05-10 08:33:40|970.06|967.66|970.06|967.66|970.06|967.66|970.06|967.66|0
1652171630000|2022-05-10 08:33:50|970.31|967.91|970.55|968.15|970.55|968.15|970.31|967.91|0
1652171640000|2022-05-10 08:34:00|970.31|967.91|970.31|967.91|970.31|967.91|970.31|967.91|0
1652171650000|2022-05-10 08:34:10|970.43|968.03|970.55|968.15|970.55|968.15|970.43|968.03|0
1652171660000|2022-05-10 08:34:20|971.03|968.63|970.55|968.15|971.03|968.63|970.55|968.15|0
1652171670000|2022-05-10 08:34:30|970.31|967.91|970.31|967.91|970.31|967.91|970.31|967.91|0
1652171680000|2022-05-10 08:34:40|970.55|968.15|970.06|967.66|970.55|968.15|970.06|967.66|0
1652171700000|2022-05-10 08:35:00|970.31|967.91|970.55|968.15|970.55|968.15|970.06|967.66|0
1652171710000|2022-05-10 08:35:10|970.79|968.39|970.43|968.03|970.79|968.39|970.43|968.03|0
1652171720000|2022-05-10 08:35:20|970.06|967.66|970.06|967.66|970.06|967.66|970.06|967.66|0
1652171750000|2022-05-10 08:35:50|970.31|967.91|970.31|967.91|970.31|967.91|970.06|967.66|0
1652171760000|2022-05-10 08:36:00|970.06|967.66|970.55|968.15|970.55|968.15|970.06|967.66|0
1652171770000|2022-05-10 08:36:10|970.31|967.91|970.55|968.15|970.79|968.39|970.31|967.91|0
1652171780000|2022-05-10 08:36:20|970.31|967.91|970.31|967.91|970.31|967.91|970.31|967.91|0
1652171790000|2022-05-10 08:36:30|970.55|968.15|971.03|968.63|971.03|968.63|970.55|968.15|0
1652171800000|2022-05-10 08:36:40|971.16|968.76|971.52|969.12|971.76|969.36|971.16|968.76|0
1652171810000|2022-05-10 08:36:50|971.65|969.25|971.89|969.49|972.13|969.73|971.65|969.25|0
1652171820000|2022-05-10 08:37:00|971.65|969.25|971.52|969.12|971.65|969.25|971.52|969.12|0
1652171830000|2022-05-10 08:37:10|971.03|968.63|971.03|968.63|971.03|968.63|971.03|968.63|0
1652171840000|2022-05-10 08:37:20|971.28|968.88|971.16|968.76|971.28|968.88|971.16|968.76|0
1652171850000|2022-05-10 08:37:30|970.79|968.39|970.55|968.15|970.79|968.39|970.55|968.15|0
1652171860000|2022-05-10 08:37:40|970.79|968.39|970.79|968.39|970.79|968.39|970.55|968.15|0
1652171870000|2022-05-10 08:37:50|970.55|968.15|970.06|967.66|970.55|968.15|970.06|967.66|0
1652171880000|2022-05-10 08:38:00|970.31|967.91|970.55|968.15|970.55|968.15|970.31|967.91|0
1652171890000|2022-05-10 08:38:10|970.3|967.9|970.06|967.66|970.55|968.15|970.06|967.66|0
1652171930000|2022-05-10 08:38:50|970.3|967.9|970.06|967.66|970.3|967.9|970.06|967.66|0
1652171940000|2022-05-10 08:39:00|970.3|967.9|970.06|967.66|970.3|967.9|970.06|967.66|0
1652171950000|2022-05-10 08:39:10|970.55|968.15|971.03|968.63|971.03|968.63|970.55|968.15|0
1652171960000|2022-05-10 08:39:20|971.28|968.88|971.76|969.36|971.76|969.36|971.28|968.88|0
1652171970000|2022-05-10 08:39:30|972|969.6|970.79|968.39|972|969.6|970.55|968.15|0
1652171980000|2022-05-10 08:39:40|970.55|968.15|970.55|968.15|970.55|968.15|970.55|968.15|0
1652172000000|2022-05-10 08:40:00|970.79|968.39|970.79|968.39|970.79|968.39|970.79|968.39|0
1652172020000|2022-05-10 08:40:20|971.03|968.63|971.28|968.88|971.28|968.88|971.03|968.63|0
1652172030000|2022-05-10 08:40:30|971.52|969.12|971.03|968.63|971.52|969.12|971.03|968.63|0
1652172040000|2022-05-10 08:40:40|971.52|969.12|972.25|969.85|972.25|969.85|971.52|969.12|0
1652172050000|2022-05-10 08:40:50|971.52|969.12|972.25|969.85|972.25|969.85|971.52|969.12|0
1652172060000|2022-05-10 08:41:00|972|969.6|971.76|969.36|972|969.6|971.76|969.36|0
1652172070000|2022-05-10 08:41:10|972.49|970.09|973.7|971.3|973.7|971.3|972.49|970.09|0
1652172080000|2022-05-10 08:41:20|973.1|970.7|973.95|971.55|974.68|972.28|973.1|970.7|0
1652172090000|2022-05-10 08:41:30|973.46|971.06|973.22|970.82|973.46|971.06|973.22|970.82|0
1652172100000|2022-05-10 08:41:40|972.73|970.33|972.98|970.58|972.98|970.58|972.73|970.33|0
1652172110000|2022-05-10 08:41:50|973.22|970.82|972.98|970.58|973.22|970.82|972.73|970.33|0
1652172120000|2022-05-10 08:42:00|972.73|970.33|972.98|970.58|972.98|970.58|972.73|970.33|0
1652172130000|2022-05-10 08:42:10|973.22|970.82|972.73|970.33|973.22|970.82|972.73|970.33|0
1652172140000|2022-05-10 08:42:20|973.22|970.82|973.22|970.82|973.22|970.82|972.98|970.58|0
1652172150000|2022-05-10 08:42:30|972.98|970.58|973.22|970.82|973.22|970.82|972.98|970.58|0
1652172160000|2022-05-10 08:42:40|973.46|971.06|973.7|971.3|973.7|971.3|973.46|971.06|0
1652172170000|2022-05-10 08:42:50|973.95|971.55|973.7|971.3|973.95|971.55|973.59|971.19|0
1652172180000|2022-05-10 08:43:00|973.22|970.82|972.73|970.33|973.22|970.82|972.73|970.33|0
1652172190000|2022-05-10 08:43:10|973.46|971.06|973.7|971.3|973.7|971.3|973.46|971.06|0
1652172200000|2022-05-10 08:43:20|973.46|971.06|973.46|971.06|973.46|971.06|973.46|971.06|0
1652172210000|2022-05-10 08:43:30|973.35|970.95|973.22|970.82|973.35|970.95|972.98|970.58|0
1652172220000|2022-05-10 08:43:40|973.35|970.95|973.46|971.06|973.46|971.06|973.22|970.82|0
1652172230000|2022-05-10 08:43:50|973.7|971.3|973.59|971.19|973.7|971.3|973.46|971.06|0
1652172240000|2022-05-10 08:44:00|973.95|971.55|973.7|971.3|973.95|971.55|973.7|971.3|0
1652172250000|2022-05-10 08:44:10|973.83|971.43|973.7|971.3|973.83|971.43|973.7|971.3|0
1652172260000|2022-05-10 08:44:20|973.59|971.19|973.22|970.82|973.59|971.19|973.22|970.82|0
1652172270000|2022-05-10 08:44:30|973.46|971.06|973.46|971.06|973.46|971.06|973.22|970.82|0
1652172280000|2022-05-10 08:44:40|973.22|970.82|973.34|970.94|973.46|971.06|973.22|970.82|0
1652172290000|2022-05-10 08:44:50|973.22|970.82|972.73|970.33|973.22|970.82|972.73|970.33|0
1652172300000|2022-05-10 08:45:00|972|969.6|972.73|970.33|972.73|970.33|972|969.6|0
1652172310000|2022-05-10 08:45:10|972.49|970.09|972.73|970.33|972.73|970.33|972.49|970.09|0
1652172320000|2022-05-10 08:45:20|972.62|970.22|972.73|970.33|972.73|970.33|972.62|970.22|0
1652172330000|2022-05-10 08:45:30|973.22|970.82|973.1|970.7|973.22|970.82|972.98|970.58|0
1652172340000|2022-05-10 08:45:40|972.98|970.58|973.22|970.82|973.22|970.82|972.73|970.33|0
1652172350000|2022-05-10 08:45:50|973.46|971.06|972.86|970.46|973.46|971.06|972.86|970.46|0
1652172360000|2022-05-10 08:46:00|972.49|970.09|972.73|970.33|972.86|970.46|972.37|969.97|0
1652172370000|2022-05-10 08:46:10|972.86|970.46|972.73|970.33|972.98|970.58|972.73|970.33|0
1652172380000|2022-05-10 08:46:20|972.49|970.09|972.25|969.85|972.49|970.09|972.25|969.85|0
1652172390000|2022-05-10 08:46:30|972|969.6|972|969.6|972|969.6|971.28|968.88|0
1652172400000|2022-05-10 08:46:40|972.13|969.73|972|969.6|972.13|969.73|972|969.6|0
1652172410000|2022-05-10 08:46:50|971.76|969.36|972.13|969.73|972.49|970.09|971.76|969.36|0
1652172420000|2022-05-10 08:47:00|971.89|969.49|971.89|969.49|971.89|969.49|971.76|969.36|0
1652172430000|2022-05-10 08:47:10|971.64|969.24|971.28|968.88|971.76|969.36|971.28|968.88|0
1652172440000|2022-05-10 08:47:20|971.03|968.63|970.92|968.52|971.03|968.63|970.92|968.52|0
1652172450000|2022-05-10 08:47:30|971.03|968.63|971.03|968.63|971.03|968.63|971.03|968.63|0
1652172460000|2022-05-10 08:47:40|971.64|969.24|971.64|969.24|971.76|969.36|971.64|969.24|0
1652172470000|2022-05-10 08:47:50|971.52|969.12|970.92|968.52|971.52|969.12|970.92|968.52|0
1652172480000|2022-05-10 08:48:00|971.03|968.63|970.3|967.9|971.03|968.63|970.3|967.9|0
1652172490000|2022-05-10 08:48:10|970.19|967.79|970.3|967.9|970.3|967.9|970.06|967.66|0
1652172500000|2022-05-10 08:48:20|970.06|967.66|970.06|967.66|970.3|967.9|970.06|967.66|0
1652172520000|2022-05-10 08:48:40|970.55|968.15|971.03|968.63|971.03|968.63|970.55|968.15|0
1652172530000|2022-05-10 08:48:50|971.16|968.76|971.28|968.88|971.28|968.88|971.16|968.76|0
1652172540000|2022-05-10 08:49:00|971.16|968.76|971.16|968.76|971.16|968.76|971.03|968.63|0
1652172550000|2022-05-10 08:49:10|970.79|968.39|970.55|968.15|970.79|968.39|970.55|968.15|0
1652172560000|2022-05-10 08:49:20|970.79|968.39|970.92|968.52|970.92|968.52|970.79|968.39|0
1652172570000|2022-05-10 08:49:30|971.03|968.63|971.03|968.63|971.28|968.88|971.03|968.63|0
1652172580000|2022-05-10 08:49:40|970.92|968.52|971.03|968.63|971.03|968.63|970.92|968.52|0
1652172590000|2022-05-10 08:49:50|971.28|968.88|971.28|968.88|971.28|968.88|971.28|968.88|0
1652172600000|2022-05-10 08:50:00|971.4|969|971.16|968.76|971.4|969|971.16|968.76|0
1652172610000|2022-05-10 08:50:10|971.28|968.88|970.79|968.39|971.28|968.88|970.79|968.39|0
1652172620000|2022-05-10 08:50:20|970.92|968.52|971.03|968.63|971.03|968.63|970.92|968.52|0
1652172630000|2022-05-10 08:50:30|971.28|968.88|970.79|968.39|971.28|968.88|970.79|968.39|0
1652172640000|2022-05-10 08:50:40|970.3|967.9|970.55|968.15|970.55|968.15|970.19|967.79|0
1652172650000|2022-05-10 08:50:50|970.79|968.39|971.28|968.88|971.28|968.88|970.79|968.39|0
1652172660000|2022-05-10 08:51:00|971.52|969.12|971.64|969.24|971.64|969.24|971.52|969.12|0
1652172670000|2022-05-10 08:51:10|971.76|969.36|971.28|968.88|971.76|969.36|971.03|968.63|0
1652172680000|2022-05-10 08:51:20|971.16|968.76|971.52|969.12|971.52|969.12|971.16|968.76|0
1652172690000|2022-05-10 08:51:30|971.4|969|971.76|969.36|971.76|969.36|971.28|968.88|0
1652172700000|2022-05-10 08:51:40|971.64|969.24|971.52|969.12|971.64|969.24|971.52|969.12|0
1652172710000|2022-05-10 08:51:50|971.64|969.24|971.52|969.12|971.76|969.36|971.52|969.12|0
1652172720000|2022-05-10 08:52:00|971.03|968.63|970.79|968.39|971.03|968.63|970.79|968.39|0
1652172730000|2022-05-10 08:52:10|970.55|968.15|970.55|968.15|970.55|968.15|970.3|967.9|0
1652172740000|2022-05-10 08:52:20|970.79|968.39|971.52|969.12|971.52|969.12|970.79|968.39|0
1652172750000|2022-05-10 08:52:30|971.28|968.88|971.52|969.12|971.76|969.36|971.28|968.88|0
1652172760000|2022-05-10 08:52:40|971.76|969.36|972|969.6|972|969.6|971.76|969.36|0
1652172770000|2022-05-10 08:52:50|972.25|969.85|971.76|969.36|972.25|969.85|971.52|969.12|0
1652172780000|2022-05-10 08:53:00|971.52|969.12|971.52|969.12|971.52|969.12|971.52|969.12|0
1652172790000|2022-05-10 08:53:10|971.28|968.88|971.16|968.76|971.28|968.88|971.16|968.76|0
1652172800000|2022-05-10 08:53:20|971.28|968.88|971.28|968.88|971.28|968.88|971.28|968.88|0
1652172810000|2022-05-10 08:53:30|971.03|968.63|971.4|969|971.4|969|971.03|968.63|0
1652172820000|2022-05-10 08:53:40|971.52|969.12|971.76|969.36|971.76|969.36|971.52|969.12|0
1652172830000|2022-05-10 08:53:50|971.89|969.49|971.76|969.36|971.89|969.49|971.76|969.36|0
1652172840000|2022-05-10 08:54:00|972.49|970.09|972.86|970.46|973.22|970.82|972.49|970.09|0
1652172850000|2022-05-10 08:54:10|972.98|970.58|972.98|970.58|972.98|970.58|972.98|970.58|0
1652172860000|2022-05-10 08:54:20|972.73|970.33|972.98|970.58|972.98|970.58|972.73|970.33|0
1652172870000|2022-05-10 08:54:30|972.73|970.33|972.37|969.97|972.98|970.58|972.37|969.97|0
1652172880000|2022-05-10 08:54:40|972.73|970.33|972.97|970.57|972.97|970.57|972.73|970.33|0
1652172890000|2022-05-10 08:54:50|973.1|970.7|974.32|971.92|974.32|971.92|973.1|970.7|0
1652172900000|2022-05-10 08:55:00|974.07|971.67|973.22|970.82|974.07|971.67|972.97|970.57|0
1652172910000|2022-05-10 08:55:10|972.97|970.57|972.97|970.57|972.97|970.57|972.97|970.57|0
1652172920000|2022-05-10 08:55:20|972.86|970.46|972.49|970.09|972.97|970.57|972.49|970.09|0
1652172930000|2022-05-10 08:55:30|972.37|969.97|972.49|970.09|972.49|970.09|972.37|969.97|0
1652172940000|2022-05-10 08:55:40|972|969.6|972.25|969.85|972.25|969.85|972|969.6|0
1652172950000|2022-05-10 08:55:50|972.49|970.09|972.25|969.85|972.49|970.09|972.25|969.85|0
1652172960000|2022-05-10 08:56:00|972.49|970.09|972.73|970.33|972.73|970.33|972.49|970.09|0
1652172970000|2022-05-10 08:56:10|972.97|970.57|972.97|970.57|972.97|970.57|972.86|970.46|0
1652172980000|2022-05-10 08:56:20|972.86|970.46|973.1|970.7|973.1|970.7|972.73|970.33|0
1652172990000|2022-05-10 08:56:30|973.22|970.82|973.1|970.7|973.22|970.82|973.1|970.7|0
1652173000000|2022-05-10 08:56:40|973.46|971.06|973.22|970.82|973.46|971.06|972.97|970.57|0
1652173010000|2022-05-10 08:56:50|973.46|971.06|973.7|971.3|973.7|971.3|973.46|971.06|0
1652173020000|2022-05-10 08:57:00|973.95|971.55|973.95|971.55|973.95|971.55|973.95|971.55|0
1652173030000|2022-05-10 08:57:10|973.7|971.3|974.19|971.79|974.19|971.79|973.7|971.3|0
1652173040000|2022-05-10 08:57:20|973.95|971.55|973.46|971.06|973.95|971.55|973.34|970.94|0
1652173050000|2022-05-10 08:57:30|973.59|971.19|973.59|971.19|973.7|971.3|973.59|971.19|0
1652173060000|2022-05-10 08:57:40|973.7|971.3|973.46|971.06|973.7|971.3|973.46|971.06|0
1652173070000|2022-05-10 08:57:50|973.34|970.94|972.73|970.33|973.34|970.94|972.73|970.33|0
1652173080000|2022-05-10 08:58:00|972.97|970.57|972.73|970.33|972.97|970.57|972.49|970.09|0
1652173090000|2022-05-10 08:58:10|972.25|969.85|972|969.6|972.25|969.85|971.89|969.49|0
1652173100000|2022-05-10 08:58:20|972.25|969.85|971.89|969.49|972.25|969.85|971.76|969.36|0
1652173110000|2022-05-10 08:58:30|971.76|969.36|971.89|969.49|972|969.6|971.76|969.36|0
1652173120000|2022-05-10 08:58:40|971.52|969.12|972.13|969.73|972.25|969.85|971.52|969.12|0
1652173130000|2022-05-10 08:58:50|971.76|969.36|970.79|968.39|971.76|969.36|970.79|968.39|0
1652173140000|2022-05-10 08:59:00|971.27|968.87|971.03|968.63|971.27|968.87|971.03|968.63|0
1652173150000|2022-05-10 08:59:10|970.79|968.39|971.52|969.12|971.52|969.12|970.79|968.39|0
1652173160000|2022-05-10 08:59:20|971.4|969|971.52|969.12|971.52|969.12|971.4|969|0
1652173170000|2022-05-10 08:59:30|971.76|969.36|971.52|969.12|971.76|969.36|971.52|969.12|0
1652173180000|2022-05-10 08:59:40|971.64|969.24|971.4|969|971.64|969.24|971.27|968.87|0
1652173190000|2022-05-10 08:59:50|971.27|968.87|971.52|969.12|971.52|969.12|971.27|968.87|0
1652173200000|2022-05-10 09:00:00|971.4|969|971.16|968.76|971.4|969|971.16|968.76|0
1652173210000|2022-05-10 09:00:10|971.03|968.63|971.52|969.12|971.52|969.12|971.03|968.63|0
1652173220000|2022-05-10 09:00:20|971.03|968.63|971.27|968.87|971.27|968.87|971.03|968.63|0
1652173230000|2022-05-10 09:00:30|971.03|968.63|971.4|969|971.4|969|971.03|968.63|0
1652173240000|2022-05-10 09:00:40|971.27|968.87|971.52|969.12|971.52|969.12|971.27|968.87|0
1652173250000|2022-05-10 09:00:50|972|969.6|971.76|969.36|972|969.6|971.76|969.36|0
1652173260000|2022-05-10 09:01:00|971.52|969.12|971.16|968.76|971.52|969.12|971.16|968.76|0
1652173270000|2022-05-10 09:01:10|971.03|968.63|971.03|968.63|971.03|968.63|971.03|968.63|0
1652173280000|2022-05-10 09:01:20|970.43|968.03|970.55|968.15|970.55|968.15|970.43|968.03|0
1652173290000|2022-05-10 09:01:30|970.67|968.27|970.92|968.52|971.03|968.63|970.67|968.27|0
1652173300000|2022-05-10 09:01:40|971.03|968.63|971.03|968.63|971.03|968.63|970.79|968.39|0
1652173310000|2022-05-10 09:01:50|970.79|968.39|971.4|969|971.76|969.36|970.79|968.39|0
1652173320000|2022-05-10 09:02:00|970.91|968.51|970.91|968.51|971.03|968.63|970.91|968.51|0
1652173330000|2022-05-10 09:02:10|970.79|968.39|970.67|968.27|971.03|968.63|970.67|968.27|0
1652173340000|2022-05-10 09:02:20|970.79|968.39|971.03|968.63|971.03|968.63|970.79|968.39|0
1652173350000|2022-05-10 09:02:30|971.27|968.87|971.27|968.87|971.27|968.87|971.03|968.63|0
1652173360000|2022-05-10 09:02:40|971.4|969|971.16|968.76|971.4|969|971.16|968.76|0
1652173370000|2022-05-10 09:02:50|970.91|968.51|970.79|968.39|970.91|968.51|970.79|968.39|0
1652173390000|2022-05-10 09:03:10|970.3|967.9|970.55|968.15|970.55|968.15|970.3|967.9|0
1652173400000|2022-05-10 09:03:20|970.79|968.39|970.55|968.15|970.79|968.39|970.55|968.15|0
1652173410000|2022-05-10 09:03:30|970.43|968.03|970.3|967.9|970.55|968.15|970.3|967.9|0
1652173420000|2022-05-10 09:03:40|970.19|967.79|970.3|967.9|970.3|967.9|970.19|967.79|0
1652173430000|2022-05-10 09:03:50|970.55|968.15|971.03|968.63|971.03|968.63|970.43|968.03|0
1652173440000|2022-05-10 09:04:00|971.27|968.87|971.52|969.12|971.76|969.36|971.27|968.87|0
1652173450000|2022-05-10 09:04:10|971.27|968.87|971.76|969.36|971.76|969.36|971.27|968.87|0
1652173460000|2022-05-10 09:04:20|972.25|969.85|973.22|970.82|973.22|970.82|972.25|969.85|0
1652173470000|2022-05-10 09:04:30|973.1|970.7|972.97|970.57|973.1|970.7|972.86|970.46|0
1652173480000|2022-05-10 09:04:40|972.86|970.46|972.73|970.33|972.86|970.46|972.73|970.33|0
1652173490000|2022-05-10 09:04:50|972|969.6|971.64|969.24|972|969.6|971.52|969.12|0
1652173500000|2022-05-10 09:05:00|971.89|969.49|971.52|969.12|971.89|969.49|971.52|969.12|0
1652173510000|2022-05-10 09:05:10|971.27|968.87|971.52|969.12|971.52|969.12|971.27|968.87|0
1652173520000|2022-05-10 09:05:20|971.27|968.87|971.89|969.49|971.89|969.49|971.27|968.87|0
1652173530000|2022-05-10 09:05:30|971.76|969.36|971.16|968.76|971.76|969.36|971.03|968.63|0
1652173540000|2022-05-10 09:05:40|971.03|968.63|971.4|969|971.4|969|971.03|968.63|0
1652173550000|2022-05-10 09:05:50|971.52|969.12|971.76|969.36|971.76|969.36|971.4|969|0
1652173560000|2022-05-10 09:06:00|971.52|969.12|971.52|969.12|971.76|969.36|971.52|969.12|0
1652173570000|2022-05-10 09:06:10|971.64|969.24|971.27|968.87|971.64|969.24|971.27|968.87|0
1652173580000|2022-05-10 09:06:20|971.03|968.63|971.16|968.76|971.16|968.76|971.03|968.63|0
1652173590000|2022-05-10 09:06:30|971.27|968.87|971.52|969.12|971.52|969.12|971.27|968.87|0
1652173600000|2022-05-10 09:06:40|971.4|969|971.52|969.12|971.76|969.36|971.4|969|0
1652173610000|2022-05-10 09:06:50|971.27|968.87|971.52|969.12|971.52|969.12|971.27|968.87|0
1652173620000|2022-05-10 09:07:00|971.76|969.36|971.27|968.87|971.76|969.36|971.27|968.87|0
1652173630000|2022-05-10 09:07:10|971.03|968.63|970.67|968.27|971.03|968.63|970.55|968.15|0
1652173640000|2022-05-10 09:07:20|970.79|968.39|971.27|968.87|971.27|968.87|970.79|968.39|0
1652173650000|2022-05-10 09:07:30|971.03|968.63|971.03|968.63|971.03|968.63|971.03|968.63|0
1652173660000|2022-05-10 09:07:40|970.79|968.39|970.06|967.66|970.79|968.39|970.06|967.66|0
1652173670000|2022-05-10 09:07:50|970.3|967.9|970.55|968.15|970.55|968.15|970.3|967.9|0
1652173680000|2022-05-10 09:08:00|970.3|967.9|970.3|967.9|970.3|967.9|970.19|967.79|0
1652173690000|2022-05-10 09:08:10|970.55|968.15|970.55|968.15|970.55|968.15|970.3|967.9|0
1652173700000|2022-05-10 09:08:20|970.43|968.03|970.55|968.15|970.67|968.27|970.43|968.03|0
1652173710000|2022-05-10 09:08:30|970.3|967.9|970.55|968.15|970.55|968.15|970.3|967.9|0
1652173720000|2022-05-10 09:08:40|970.3|967.9|970.06|967.66|970.3|967.9|970.06|967.66|0
1652173730000|2022-05-10 09:08:50|970.3|967.9|970.19|967.79|970.3|967.9|970.19|967.79|0
1652173740000|2022-05-10 09:09:00|970.55|968.15|970.06|967.66|970.55|968.15|970.06|967.66|0
1652173750000|2022-05-10 09:09:10|970.19|967.79|970.06|967.66|970.19|967.79|970.06|967.66|0
1652173780000|2022-05-10 09:09:40|970.3|967.9|970.3|967.9|970.3|967.9|970.3|967.9|0
1652173790000|2022-05-10 09:09:50|970.19|967.79|970.06|967.66|970.19|967.79|970.06|967.66|0
1652173800000|2022-05-10 09:10:00|967.63|965.23|968.85|966.45|969.09|966.69|967.63|965.23|0
1652173810000|2022-05-10 09:10:10|968.6|966.2|968.49|966.09|968.6|966.2|968.36|965.96|0
1652173820000|2022-05-10 09:10:20|968.36|965.96|968.6|966.2|968.6|966.2|968.36|965.96|0
1652173830000|2022-05-10 09:10:30|969.09|966.69|969.57|967.17|969.57|967.17|969.09|966.69|0
1652173840000|2022-05-10 09:10:40|969.33|966.93|969.21|966.81|969.57|967.17|969.21|966.81|0
1652173850000|2022-05-10 09:10:50|969.09|966.69|969.09|966.69|969.33|966.93|969.09|966.69|0
1652173860000|2022-05-10 09:11:00|969.33|966.93|969.09|966.69|969.33|966.93|969.09|966.69|0
1652173870000|2022-05-10 09:11:10|969.33|966.93|969.09|966.69|969.33|966.93|969.09|966.69|0
1652173880000|2022-05-10 09:11:20|969.33|966.93|968.36|965.96|969.33|966.93|968.36|965.96|0
1652173890000|2022-05-10 09:11:30|968.12|965.72|967.87|965.47|968.12|965.72|967.87|965.47|0
1652173900000|2022-05-10 09:11:40|968.36|965.96|968.36|965.96|968.36|965.96|968.24|965.84|0
1652173910000|2022-05-10 09:11:50|968.12|965.72|968.12|965.72|968.24|965.84|968.12|965.72|0
1652173930000|2022-05-10 09:12:10|968.36|965.96|968.97|966.57|968.97|966.57|968.36|965.96|0
1652173940000|2022-05-10 09:12:20|969.09|966.69|969.57|967.17|969.57|967.17|969.09|966.69|0
1652173950000|2022-05-10 09:12:30|969.33|966.93|969.33|966.93|969.33|966.93|969.33|966.93|0
1652173960000|2022-05-10 09:12:40|968.85|966.45|968.85|966.45|968.85|966.45|968.85|966.45|0
1652173970000|2022-05-10 09:12:50|968.6|966.2|969.09|966.69|969.09|966.69|968.6|966.2|0
1652173980000|2022-05-10 09:13:00|968.85|966.45|968.85|966.45|968.85|966.45|968.85|966.45|0
1652173990000|2022-05-10 09:13:10|969.09|966.69|968.36|965.96|969.09|966.69|968.36|965.96|0
1652174000000|2022-05-10 09:13:20|968.6|966.2|968.85|966.45|968.85|966.45|968.36|965.96|0
1652174010000|2022-05-10 09:13:30|968.6|966.2|968.36|965.96|968.6|966.2|968.36|965.96|0
1652174020000|2022-05-10 09:13:40|968.12|965.72|968.12|965.72|968.12|965.72|968.12|965.72|0
1652174030000|2022-05-10 09:13:50|968.36|965.96|968.6|966.2|968.6|966.2|968.12|965.72|0
1652174040000|2022-05-10 09:14:00|968.49|966.09|968.85|966.45|968.85|966.45|968.49|966.09|0
1652174050000|2022-05-10 09:14:10|968.73|966.33|968.6|966.2|968.85|966.45|968.6|966.2|0
1652174060000|2022-05-10 09:14:20|968.36|965.96|967.76|965.36|968.36|965.96|967.76|965.36|0
1652174070000|2022-05-10 09:14:30|967.52|965.12|967.63|965.23|967.63|965.23|967.52|965.12|0
1652174080000|2022-05-10 09:14:40|967.87|965.47|967.87|965.47|967.87|965.47|967.87|965.47|0
1652174090000|2022-05-10 09:14:50|967.63|965.23|967.52|965.12|967.63|965.23|967.39|964.99|0
1652174100000|2022-05-10 09:15:00|967.63|965.23|967.39|964.99|967.63|965.23|967.39|964.99|0
1652174110000|2022-05-10 09:15:10|967.15|964.75|967.39|964.99|967.39|964.99|967.15|964.75|0
1652174120000|2022-05-10 09:15:20|967.63|965.23|968.12|965.72|968.12|965.72|967.39|964.99|0
1652174130000|2022-05-10 09:15:30|967.87|965.47|968.12|965.72|968.12|965.72|967.87|965.47|0
1652174140000|2022-05-10 09:15:40|968.24|965.84|968.12|965.72|968.36|965.96|968.12|965.72|0
1652174150000|2022-05-10 09:15:50|968.36|965.96|968.49|966.09|968.49|966.09|968.36|965.96|0
1652174160000|2022-05-10 09:16:00|968.36|965.96|968.6|966.2|968.6|966.2|968.36|965.96|0
1652174170000|2022-05-10 09:16:10|968.36|965.96|968.12|965.72|968.36|965.96|968.12|965.72|0
1652174180000|2022-05-10 09:16:20|968.36|965.96|968.6|966.2|968.6|966.2|968.36|965.96|0
1652174190000|2022-05-10 09:16:30|968.36|965.96|968.36|965.96|968.49|966.09|968.36|965.96|0
1652174200000|2022-05-10 09:16:40|968.6|966.2|968.6|966.2|968.6|966.2|968.49|966.09|0
1652174220000|2022-05-10 09:17:00|968.12|965.72|968.24|965.84|968.36|965.96|968.12|965.72|0
1652174230000|2022-05-10 09:17:10|968.36|965.96|968.12|965.72|968.36|965.96|968.12|965.72|0
1652174250000|2022-05-10 09:17:30|968.24|965.84|968.36|965.96|968.36|965.96|968.12|965.72|0
1652174270000|2022-05-10 09:17:50|968.24|965.84|968.24|965.84|968.36|965.96|968.24|965.84|0
1652174280000|2022-05-10 09:18:00|968.36|965.96|968.12|965.72|968.36|965.96|968.12|965.72|0
1652174290000|2022-05-10 09:18:10|968.6|966.2|968.6|966.2|968.6|966.2|968.6|966.2|0
1652174300000|2022-05-10 09:18:20|968.85|966.45|969.33|966.93|969.33|966.93|968.85|966.45|0
1652174310000|2022-05-10 09:18:30|969.82|967.42|969.82|967.42|970.06|967.66|969.82|967.42|0
1652174320000|2022-05-10 09:18:40|969.57|967.17|970.3|967.9|970.3|967.9|969.57|967.17|0
1652174330000|2022-05-10 09:18:50|970.54|968.14|970.79|968.39|970.79|968.39|970.43|968.03|0
1652174340000|2022-05-10 09:19:00|970.54|968.14|970.54|968.14|970.54|968.14|970.54|968.14|0
1652174350000|2022-05-10 09:19:10|970.79|968.39|970.54|968.14|970.79|968.39|970.54|968.14|0
1652174360000|2022-05-10 09:19:20|970.79|968.39|971.27|968.87|971.27|968.87|970.79|968.39|0
1652174370000|2022-05-10 09:19:30|971.16|968.76|970.79|968.39|971.16|968.76|970.79|968.39|0
1652174380000|2022-05-10 09:19:40|971.03|968.63|971.27|968.87|971.27|968.87|971.03|968.63|0
1652174390000|2022-05-10 09:19:50|971.52|969.12|971.03|968.63|971.76|969.36|971.03|968.63|0
1652174410000|2022-05-10 09:20:10|971.27|968.87|972.24|969.84|972.24|969.84|971.27|968.87|0
1652174420000|2022-05-10 09:20:20|972.49|970.09|972.97|970.57|972.97|970.57|972.49|970.09|0
1652174430000|2022-05-10 09:20:30|972.73|970.33|972.61|970.21|973.22|970.82|972.61|970.21|0
1652174440000|2022-05-10 09:20:40|972.73|970.33|972.13|969.73|972.73|970.33|972.13|969.73|0
1652174450000|2022-05-10 09:20:50|972.24|969.84|972.37|969.97|972.49|970.09|972.24|969.84|0
1652174460000|2022-05-10 09:21:00|972.24|969.84|971.76|969.36|972.24|969.84|971.76|969.36|0
1652174470000|2022-05-10 09:21:10|971.88|969.48|972|969.6|972|969.6|971.88|969.48|0
1652174480000|2022-05-10 09:21:20|971.88|969.48|971.76|969.36|971.88|969.48|971.76|969.36|0
1652174490000|2022-05-10 09:21:30|971.52|969.12|972.24|969.84|972.24|969.84|971.52|969.12|0
1652174500000|2022-05-10 09:21:40|972.49|970.09|972|969.6|972.49|970.09|972|969.6|0
1652174510000|2022-05-10 09:21:50|971.64|969.24|971.27|968.87|971.64|969.24|971.27|968.87|0
1652174520000|2022-05-10 09:22:00|971.52|969.12|971.16|968.76|971.52|969.12|971.16|968.76|0
1652174530000|2022-05-10 09:22:10|971.4|969|971.88|969.48|971.88|969.48|971.4|969|0
1652174540000|2022-05-10 09:22:20|972|969.6|972|969.6|972|969.6|971.76|969.36|0
1652174550000|2022-05-10 09:22:30|971.76|969.36|971.76|969.36|971.76|969.36|971.76|969.36|0
1652174560000|2022-05-10 09:22:40|971.88|969.48|971.52|969.12|971.88|969.48|971.52|969.12|0
1652174570000|2022-05-10 09:22:50|971.03|968.63|971.27|968.87|971.27|968.87|971.03|968.63|0
1652174580000|2022-05-10 09:23:00|971.03|968.63|970.91|968.51|971.03|968.63|970.79|968.39|0
1652174590000|2022-05-10 09:23:10|970.79|968.39|970.79|968.39|970.91|968.51|970.79|968.39|0
1652174600000|2022-05-10 09:23:20|971.03|968.63|971.27|968.87|971.27|968.87|971.03|968.63|0
1652174610000|2022-05-10 09:23:30|971.4|969|970.79|968.39|971.4|969|970.79|968.39|0
1652174620000|2022-05-10 09:23:40|970.3|967.9|970.06|967.66|970.3|967.9|970.06|967.66|0
1652174630000|2022-05-10 09:23:50|969.82|967.42|969.7|967.3|969.82|967.42|969.57|967.17|0
1652174640000|2022-05-10 09:24:00|970.06|967.66|970.79|968.39|970.79|968.39|970.06|967.66|0
1652174650000|2022-05-10 09:24:10|971.16|968.76|971.4|969|971.52|969.12|971.16|968.76|0
1652174660000|2022-05-10 09:24:20|972.13|969.73|972.24|969.84|972.37|969.97|972.13|969.73|0
1652174670000|2022-05-10 09:24:30|972|969.6|972|969.6|972.13|969.73|972|969.6|0
1652174680000|2022-05-10 09:24:40|971.88|969.48|971.88|969.48|972|969.6|971.88|969.48|0
1652174690000|2022-05-10 09:24:50|972|969.6|972.13|969.73|972.37|969.97|972|969.6|0
1652174700000|2022-05-10 09:25:00|972.24|969.84|971.76|969.36|972.24|969.84|971.76|969.36|0
1652174710000|2022-05-10 09:25:10|972|969.6|972|969.6|972|969.6|972|969.6|0
1652174720000|2022-05-10 09:25:20|972.13|969.73|972.37|969.97|972.37|969.97|972.13|969.73|0
1652174730000|2022-05-10 09:25:30|972.13|969.73|972.13|969.73|972.24|969.84|972.13|969.73|0
1652174740000|2022-05-10 09:25:40|971.52|969.12|971.76|969.36|971.88|969.48|971.52|969.12|0
1652174750000|2022-05-10 09:25:50|971.88|969.48|972.13|969.73|972.13|969.73|971.88|969.48|0
1652174760000|2022-05-10 09:26:00|972|969.6|972.13|969.73|972.13|969.73|972|969.6|0
1652174770000|2022-05-10 09:26:10|972|969.6|972.24|969.84|972.49|970.09|972|969.6|0
1652174780000|2022-05-10 09:26:20|972.37|969.97|972.73|970.33|972.73|970.33|972.37|969.97|0
1652174800000|2022-05-10 09:26:40|972.97|970.57|972.97|970.57|972.97|970.57|972.97|970.57|0
1652174810000|2022-05-10 09:26:50|973.1|970.7|972.97|970.57|973.1|970.7|972.97|970.57|0
1652174820000|2022-05-10 09:27:00|972.49|970.09|973.1|970.7|973.1|970.7|972.49|970.09|0
1652174830000|2022-05-10 09:27:10|973.22|970.82|973.34|970.94|973.34|970.94|973.22|970.82|0
1652174840000|2022-05-10 09:27:20|972.97|970.57|972.97|970.57|972.97|970.57|972.73|970.33|0
1652174850000|2022-05-10 09:27:30|972.49|970.09|972.49|970.09|972.49|970.09|972.37|969.97|0
1652174860000|2022-05-10 09:27:40|972.24|969.84|972.61|970.21|972.61|970.21|972.24|969.84|0
1652174870000|2022-05-10 09:27:50|972.97|970.57|972.97|970.57|972.97|970.57|972.97|970.57|0
1652174880000|2022-05-10 09:28:00|973.1|970.7|972.73|970.33|973.1|970.7|972.73|970.33|0
1652174890000|2022-05-10 09:28:10|972.86|970.46|972.73|970.33|972.86|970.46|972.73|970.33|0
1652174900000|2022-05-10 09:28:20|972.86|970.46|972.73|970.33|972.86|970.46|972.73|970.33|0
1652174910000|2022-05-10 09:28:30|972.86|970.46|972.73|970.33|972.86|970.46|972.73|970.33|0
1652174920000|2022-05-10 09:28:40|972.49|970.09|972.24|969.84|972.49|970.09|972.24|969.84|0
1652174930000|2022-05-10 09:28:50|971.76|969.36|971.76|969.36|971.76|969.36|971.76|969.36|0
1652174940000|2022-05-10 09:29:00|972|969.6|972.13|969.73|972.24|969.84|972|969.6|0
1652174950000|2022-05-10 09:29:10|972.24|969.84|972|969.6|972.24|969.84|972|969.6|0
1652174960000|2022-05-10 09:29:20|972.24|969.84|972.97|970.57|972.97|970.57|972.24|969.84|0
1652174970000|2022-05-10 09:29:30|973.22|970.82|973.46|971.06|973.46|971.06|972.97|970.57|0
1652174980000|2022-05-10 09:29:40|973.7|971.3|973.94|971.54|973.94|971.54|973.7|971.3|0
1652174990000|2022-05-10 09:29:50|973.7|971.3|973.22|970.82|973.7|971.3|972.97|970.57|0
1652175000000|2022-05-10 09:30:00|972.97|970.57|972.24|969.84|972.97|970.57|972.24|969.84|0
1652175010000|2022-05-10 09:30:10|972.73|970.33|972.97|970.57|972.97|970.57|972.49|970.09|0
1652175020000|2022-05-10 09:30:20|972.24|969.84|971.76|969.36|972.24|969.84|971.76|969.36|0
1652175030000|2022-05-10 09:30:30|971.88|969.48|971.88|969.48|972|969.6|971.76|969.36|0
1652175040000|2022-05-10 09:30:40|972|969.6|972|969.6|972.24|969.84|972|969.6|0
1652175060000|2022-05-10 09:31:00|972.13|969.73|972.24|969.84|972.24|969.84|971.76|969.36|0
1652175070000|2022-05-10 09:31:10|972.37|969.97|972.37|969.97|972.49|970.09|972.37|969.97|0
1652175090000|2022-05-10 09:31:30|972.24|969.84|972.49|970.09|972.49|970.09|972.24|969.84|0
1652175100000|2022-05-10 09:31:40|972.37|969.97|972.24|969.84|972.37|969.97|972.24|969.84|0
1652175110000|2022-05-10 09:31:50|972|969.6|972|969.6|972.24|969.84|972|969.6|0
1652175120000|2022-05-10 09:32:00|972.24|969.84|972.24|969.84|972.24|969.84|972.24|969.84|0
1652175130000|2022-05-10 09:32:10|972|969.6|972|969.6|972|969.6|971.76|969.36|0
1652175140000|2022-05-10 09:32:20|972.13|969.73|972.49|970.09|972.49|970.09|972.13|969.73|0
1652175150000|2022-05-10 09:32:30|972.24|969.84|972.37|969.97|972.37|969.97|972.24|969.84|0
1652175160000|2022-05-10 09:32:40|972.24|969.84|972|969.6|972.24|969.84|972|969.6|0
1652175170000|2022-05-10 09:32:50|971.88|969.48|971.51|969.11|971.88|969.48|971.51|969.11|0
1652175180000|2022-05-10 09:33:00|971.76|969.36|971.51|969.11|971.76|969.36|971.51|969.11|0
1652175190000|2022-05-10 09:33:10|971.16|968.76|971.76|969.36|971.76|969.36|971.16|968.76|0
1652175200000|2022-05-10 09:33:20|971.51|969.11|971.27|968.87|971.51|969.11|971.16|968.76|0
1652175210000|2022-05-10 09:33:30|971.03|968.63|970.67|968.27|971.03|968.63|970.67|968.27|0
1652175220000|2022-05-10 09:33:40|970.54|968.14|971.27|968.87|971.27|968.87|970.54|968.14|0
1652175230000|2022-05-10 09:33:50|971.03|968.63|971.03|968.63|971.03|968.63|970.79|968.39|0
1652175240000|2022-05-10 09:34:00|970.43|968.03|970.79|968.39|970.79|968.39|970.43|968.03|0
1652175250000|2022-05-10 09:34:10|970.54|968.14|970.67|968.27|970.79|968.39|970.54|968.14|0
1652175260000|2022-05-10 09:34:20|970.54|968.14|970.54|968.14|970.54|968.14|970.54|968.14|0
1652175270000|2022-05-10 09:34:30|970.67|968.27|970.91|968.51|970.91|968.51|970.67|968.27|0
1652175280000|2022-05-10 09:34:40|971.03|968.63|971.03|968.63|971.03|968.63|971.03|968.63|0
1652175290000|2022-05-10 09:34:50|970.79|968.39|970.91|968.51|970.91|968.51|970.79|968.39|0
1652175300000|2022-05-10 09:35:00|970.79|968.39|971.03|968.63|971.03|968.63|970.79|968.39|0
1652175310000|2022-05-10 09:35:10|971.4|969|971.4|969|971.4|969|971.27|968.87|0
1652175320000|2022-05-10 09:35:20|971.03|968.63|971.27|968.87|971.4|969|971.03|968.63|0
1652175330000|2022-05-10 09:35:30|971.51|969.11|971.16|968.76|971.51|969.11|971.16|968.76|0
1652175340000|2022-05-10 09:35:40|971.51|969.11|971.76|969.36|971.76|969.36|971.51|969.11|0
1652175350000|2022-05-10 09:35:50|972.37|969.97|972.49|970.09|972.49|970.09|972.37|969.97|0
1652175360000|2022-05-10 09:36:00|972.24|969.84|972.24|969.84|972.24|969.84|972.24|969.84|0
1652175370000|2022-05-10 09:36:10|972|969.6|971.27|968.87|972|969.6|971.27|968.87|0
1652175380000|2022-05-10 09:36:20|971.03|968.63|971.03|968.63|971.27|968.87|971.03|968.63|0
1652175390000|2022-05-10 09:36:30|971.51|969.11|971.88|969.48|971.88|969.48|971.51|969.11|0
1652175400000|2022-05-10 09:36:40|971.03|968.63|971.27|968.87|971.27|968.87|971.03|968.63|0
1652175410000|2022-05-10 09:36:50|971.51|969.11|971.76|969.36|971.76|969.36|971.51|969.11|0
1652175420000|2022-05-10 09:37:00|971.88|969.48|972|969.6|972|969.6|971.88|969.48|0
1652175430000|2022-05-10 09:37:10|972.13|969.73|971.27|968.87|972.13|969.73|971.27|968.87|0
1652175440000|2022-05-10 09:37:20|971.64|969.24|971.27|968.87|971.64|969.24|971.27|968.87|0
1652175450000|2022-05-10 09:37:30|970.91|968.51|971.03|968.63|971.03|968.63|970.91|968.51|0
1652175460000|2022-05-10 09:37:40|971.27|968.87|971.51|969.11|971.76|969.36|971.27|968.87|0
1652175470000|2022-05-10 09:37:50|971.27|968.87|971.64|969.24|971.76|969.36|971.16|968.76|0
1652175480000|2022-05-10 09:38:00|971.76|969.36|972.24|969.84|972.24|969.84|971.64|969.24|0
1652175490000|2022-05-10 09:38:10|972.37|969.97|972.37|969.97|972.37|969.97|972.37|969.97|0
1652175500000|2022-05-10 09:38:20|972.24|969.84|972.13|969.73|972.24|969.84|972.13|969.73|0
1652175510000|2022-05-10 09:38:30|972|969.6|971.76|969.36|972|969.6|971.51|969.11|0
1652175520000|2022-05-10 09:38:40|971.64|969.24|971.51|969.11|971.64|969.24|971.51|969.11|0
1652175530000|2022-05-10 09:38:50|971.76|969.36|971.64|969.24|972|969.6|971.64|969.24|0
1652175540000|2022-05-10 09:39:00|971.51|969.11|971.4|969|971.51|969.11|971.4|969|0
1652175550000|2022-05-10 09:39:10|971.27|968.87|971.03|968.63|971.27|968.87|971.03|968.63|0
1652175560000|2022-05-10 09:39:20|971.27|968.87|970.79|968.39|971.27|968.87|970.79|968.39|0
1652175570000|2022-05-10 09:39:30|970.91|968.51|970.79|968.39|970.91|968.51|970.79|968.39|0
1652175580000|2022-05-10 09:39:40|970.67|968.27|969.09|966.69|970.67|968.27|969.09|966.69|0
1652175590000|2022-05-10 09:39:50|969.21|966.81|967.87|965.47|969.21|966.81|967.87|965.47|0
1652175600000|2022-05-10 09:40:00|967.76|965.36|967.63|965.23|967.76|965.36|967.63|965.23|0
1652175610000|2022-05-10 09:40:10|968.84|966.44|969.09|966.69|969.33|966.93|968.84|966.44|0
1652175620000|2022-05-10 09:40:20|969.33|966.93|969.09|966.69|969.57|967.17|969.09|966.69|0
1652175630000|2022-05-10 09:40:30|969.21|966.81|969.33|966.93|969.33|966.93|969.21|966.81|0
1652175640000|2022-05-10 09:40:40|969.57|967.17|970.06|967.66|970.3|967.9|969.57|967.17|0
1652175650000|2022-05-10 09:40:50|970.43|968.03|969.7|967.3|970.43|968.03|969.7|967.3|0
1652175660000|2022-05-10 09:41:00|969.33|966.93|968.84|966.44|969.33|966.93|968.84|966.44|0
1652175670000|2022-05-10 09:41:10|969.21|966.81|969.21|966.81|969.33|966.93|969.21|966.81|0
1652175680000|2022-05-10 09:41:20|969.09|966.69|969.21|966.81|969.21|966.81|969.09|966.69|0
1652175690000|2022-05-10 09:41:30|969.09|966.69|969.09|966.69|969.09|966.69|968.97|966.57|0
1652175700000|2022-05-10 09:41:40|969.33|966.93|969.09|966.69|969.33|966.93|969.09|966.69|0
1652175710000|2022-05-10 09:41:50|968.84|966.44|968.24|965.84|968.84|966.44|968.24|965.84|0
1652175720000|2022-05-10 09:42:00|968.12|965.72|967.87|965.47|968.12|965.72|967.87|965.47|0
1652175730000|2022-05-10 09:42:10|967.63|965.23|968.12|965.72|968.12|965.72|967.63|965.23|0
1652175740000|2022-05-10 09:42:20|968.36|965.96|968.48|966.08|968.6|966.2|968.36|965.96|0
1652175750000|2022-05-10 09:42:30|968.36|965.96|968.36|965.96|968.36|965.96|968.24|965.84|0
1652175760000|2022-05-10 09:42:40|968.12|965.72|968.36|965.96|968.36|965.96|967.87|965.47|0
1652175770000|2022-05-10 09:42:50|968.48|966.08|968.84|966.44|968.84|966.44|968.48|966.08|0
1652175780000|2022-05-10 09:43:00|968.6|966.2|968.97|966.57|968.97|966.57|968.36|965.96|0
1652175790000|2022-05-10 09:43:10|968.84|966.44|969.57|967.17|969.57|967.17|968.84|966.44|0
1652175800000|2022-05-10 09:43:20|969.7|967.3|969.7|967.3|969.81|967.41|969.57|967.17|0
1652175810000|2022-05-10 09:43:30|969.81|967.41|970.3|967.9|970.3|967.9|969.81|967.41|0
1652175820000|2022-05-10 09:43:40|970.43|968.03|970.79|968.39|971.03|968.63|970.43|968.03|0
1652175830000|2022-05-10 09:43:50|970.91|968.51|970.79|968.39|971.03|968.63|970.79|968.39|0
1652175840000|2022-05-10 09:44:00|970.67|968.27|970.79|968.39|970.79|968.39|970.67|968.27|0
1652175850000|2022-05-10 09:44:10|970.67|968.27|970.54|968.14|971.03|968.63|970.54|968.14|0
1652175860000|2022-05-10 09:44:20|971.03|968.63|971.03|968.63|971.03|968.63|970.79|968.39|0
1652175870000|2022-05-10 09:44:30|971.76|969.36|971.76|969.36|972|969.6|971.76|969.36|0
1652175880000|2022-05-10 09:44:40|971.88|969.48|971.88|969.48|971.88|969.48|971.88|969.48|0
1652175890000|2022-05-10 09:44:50|971.51|969.11|971.76|969.36|972|969.6|971.51|969.11|0
1652175900000|2022-05-10 09:45:00|972|969.6|971.27|968.87|972|969.6|971.27|968.87|0
1652175910000|2022-05-10 09:45:10|971.4|969|972.24|969.84|972.24|969.84|971.4|969|0
1652175920000|2022-05-10 09:45:20|972.49|970.09|972|969.6|972.73|970.33|971.76|969.36|0
1652175930000|2022-05-10 09:45:30|972.24|969.84|972.49|970.09|972.49|970.09|971.76|969.36|0
1652175940000|2022-05-10 09:45:40|972.24|969.84|972.61|970.21|972.73|970.33|972.24|969.84|0
1652175950000|2022-05-10 09:45:50|972.73|970.33|972.37|969.97|972.73|970.33|972.37|969.97|0
1652175960000|2022-05-10 09:46:00|972.49|970.09|971.76|969.36|972.49|970.09|971.76|969.36|0
1652175970000|2022-05-10 09:46:10|972.24|969.84|972.37|969.97|972.37|969.97|972.24|969.84|0
1652175980000|2022-05-10 09:46:20|972.49|970.09|973.1|970.7|973.21|970.81|972.24|969.84|0
1652175990000|2022-05-10 09:46:30|973.46|971.06|972.97|970.57|973.46|971.06|972.97|970.57|0
1652176000000|2022-05-10 09:46:40|972.73|970.33|972.61|970.21|972.73|970.33|972.61|970.21|0
1652176010000|2022-05-10 09:46:50|972.73|970.33|973.21|970.81|973.34|970.94|972.73|970.33|0
1652176020000|2022-05-10 09:47:00|973.34|970.94|973.46|971.06|973.46|971.06|973.34|970.94|0
1652176030000|2022-05-10 09:47:10|973.21|970.81|972.61|970.21|973.21|970.81|972.61|970.21|0
1652176040000|2022-05-10 09:47:20|973.21|970.81|973.1|970.7|973.21|970.81|972.97|970.57|0
1652176050000|2022-05-10 09:47:30|972.97|970.57|972.73|970.33|973.21|970.81|972.61|970.21|0
1652176060000|2022-05-10 09:47:40|972.85|970.45|972.49|970.09|972.85|970.45|972.49|970.09|0
1652176070000|2022-05-10 09:47:50|972.37|969.97|972.37|969.97|972.37|969.97|972.24|969.84|0
1652176080000|2022-05-10 09:48:00|972.61|970.21|972.61|970.21|972.85|970.45|972.61|970.21|0
1652176090000|2022-05-10 09:48:10|972.73|970.33|972.97|970.57|972.97|970.57|972.73|970.33|0
1652176100000|2022-05-10 09:48:20|973.21|970.81|972.85|970.45|973.21|970.81|972.73|970.33|0
1652176110000|2022-05-10 09:48:30|973.46|971.06|973.34|970.94|973.46|971.06|973.21|970.81|0
1652176120000|2022-05-10 09:48:40|973.46|971.06|973.94|971.54|973.94|971.54|973.46|971.06|0
1652176130000|2022-05-10 09:48:50|973.7|971.3|974.43|972.03|974.43|972.03|973.7|971.3|0
1652176140000|2022-05-10 09:49:00|974.91|972.51|974.43|972.03|974.91|972.51|974.43|972.03|0
1652176150000|2022-05-10 09:49:10|973.94|971.54|973.94|971.54|974.19|971.79|973.94|971.54|0
1652176160000|2022-05-10 09:49:20|973.46|971.06|973.46|971.06|973.46|971.06|972.97|970.57|0
1652176170000|2022-05-10 09:49:30|973.7|971.3|973.21|970.81|973.7|971.3|972.97|970.57|0
1652176180000|2022-05-10 09:49:40|973.7|971.3|973.7|971.3|973.7|971.3|973.7|971.3|0
1652176190000|2022-05-10 09:49:50|974.19|971.79|974.31|971.91|974.43|972.03|974.19|971.79|0
1652176200000|2022-05-10 09:50:00|974.07|971.67|974.07|971.67|974.07|971.67|973.7|971.3|0
1652176210000|2022-05-10 09:50:10|973.7|971.3|973.94|971.54|973.94|971.54|973.7|971.3|0
1652176220000|2022-05-10 09:50:20|973.83|971.43|973.21|970.81|973.83|971.43|973.21|970.81|0
1652176230000|2022-05-10 09:50:30|973.46|971.06|972.97|970.57|973.46|971.06|972.97|970.57|0
1652176240000|2022-05-10 09:50:40|973.21|970.81|973.1|970.7|973.21|970.81|973.1|970.7|0
1652176250000|2022-05-10 09:50:50|973.46|971.06|972.73|970.33|973.46|971.06|972.48|970.08|0
1652176260000|2022-05-10 09:51:00|972.61|970.21|972.97|970.57|972.97|970.57|972.61|970.21|0
1652176270000|2022-05-10 09:51:10|973.34|970.94|973.1|970.7|973.34|970.94|973.1|970.7|0
1652176280000|2022-05-10 09:51:20|973.46|971.06|973.21|970.81|973.46|971.06|973.21|970.81|0
1652176290000|2022-05-10 09:51:30|973.34|970.94|973.1|970.7|973.34|970.94|972.73|970.33|0
1652176300000|2022-05-10 09:51:40|973.21|970.81|973.7|971.3|973.7|971.3|973.21|970.81|0
1652176310000|2022-05-10 09:51:50|974.07|971.67|973.7|971.3|974.07|971.67|973.7|971.3|0
1652176320000|2022-05-10 09:52:00|973.46|971.06|973.83|971.43|973.83|971.43|973.46|971.06|0
1652176330000|2022-05-10 09:52:10|973.94|971.54|974.43|972.03|974.43|972.03|973.94|971.54|0
1652176340000|2022-05-10 09:52:20|974.19|971.79|974.43|972.03|974.43|972.03|974.19|971.79|0
1652176350000|2022-05-10 09:52:30|974.8|972.4|974.67|972.27|974.8|972.4|974.67|972.27|0
1652176360000|2022-05-10 09:52:40|974.43|972.03|975.53|973.13|975.53|973.13|974.43|972.03|0
1652176370000|2022-05-10 09:52:50|975.64|973.24|977.34|974.94|977.34|974.94|975.64|973.24|0
1652176380000|2022-05-10 09:53:00|976.86|974.46|976.86|974.46|977.1|974.7|976.37|973.97|0
1652176390000|2022-05-10 09:53:10|976.98|974.58|977.83|975.43|977.83|975.43|976.98|974.58|0
1652176400000|2022-05-10 09:53:20|977.59|975.19|977.83|975.43|977.83|975.43|977.59|975.19|0
1652176410000|2022-05-10 09:53:30|977.47|975.07|977.23|974.83|977.71|975.31|977.23|974.83|0
1652176420000|2022-05-10 09:53:40|977.1|974.7|977.47|975.07|977.71|975.31|977.1|974.7|0
1652176430000|2022-05-10 09:53:50|977.59|975.19|978.07|975.67|978.07|975.67|977.59|975.19|0
1652176440000|2022-05-10 09:54:00|977.71|975.31|977.83|975.43|977.83|975.43|977.1|974.7|0
1652176450000|2022-05-10 09:54:10|978.32|975.92|978.44|976.04|978.44|976.04|978.32|975.92|0
1652176460000|2022-05-10 09:54:20|978.56|976.16|977.83|975.43|978.56|976.16|977.83|975.43|0
1652176470000|2022-05-10 09:54:30|977.59|975.19|979.05|976.65|979.05|976.65|977.59|975.19|0
1652176480000|2022-05-10 09:54:40|978.56|976.16|979.05|976.65|979.05|976.65|978.56|976.16|0
1652176490000|2022-05-10 09:54:50|979.29|976.89|979.53|977.13|979.53|977.13|979.29|976.89|0
1652176500000|2022-05-10 09:55:00|979.66|977.26|979.53|977.13|979.66|977.26|979.42|977.02|0
1652176510000|2022-05-10 09:55:10|979.29|976.89|979.05|976.65|979.29|976.89|979.05|976.65|0
1652176520000|2022-05-10 09:55:20|978.93|976.53|978.8|976.4|978.93|976.53|978.56|976.16|0
1652176530000|2022-05-10 09:55:30|979.05|976.65|979.05|976.65|979.29|976.89|978.93|976.53|0
1652176540000|2022-05-10 09:55:40|979.29|976.89|979.05|976.65|979.29|976.89|979.05|976.65|0
1652176550000|2022-05-10 09:55:50|978.93|976.53|980.02|977.62|980.02|977.62|978.93|976.53|0
1652176560000|2022-05-10 09:56:00|979.9|977.5|980.14|977.74|980.14|977.74|979.66|977.26|0
1652176570000|2022-05-10 09:56:10|980.26|977.86|981.12|978.72|981.12|978.72|980.26|977.86|0
1652176580000|2022-05-10 09:56:20|981.23|978.83|981.23|978.83|981.6|979.2|980.99|978.59|0
1652176590000|2022-05-10 09:56:30|981.48|979.08|981.85|979.45|981.85|979.45|981.36|978.96|0
1652176600000|2022-05-10 09:56:40|981.72|979.32|980.75|978.35|981.72|979.32|980.75|978.35|0
1652176610000|2022-05-10 09:56:50|981.12|978.72|980.39|977.99|981.12|978.72|980.39|977.99|0
1652176620000|2022-05-10 09:57:00|980.75|978.35|980.39|977.99|980.75|978.35|980.39|977.99|0
1652176630000|2022-05-10 09:57:10|980.75|978.35|982.45|980.05|982.45|980.05|980.75|978.35|0
1652176640000|2022-05-10 09:57:20|982.69|980.29|982.45|980.05|982.69|980.29|982.45|980.05|0
1652176650000|2022-05-10 09:57:30|982.69|980.29|983.18|980.78|983.18|980.78|982.69|980.29|0
1652176660000|2022-05-10 09:57:40|982.69|980.29|983.42|981.02|983.42|981.02|982.69|980.29|0
1652176670000|2022-05-10 09:57:50|983.18|980.78|983.06|980.66|983.18|980.78|982.69|980.29|0
1652176680000|2022-05-10 09:58:00|982.69|980.29|981.96|979.56|982.69|980.29|981.85|979.45|0
1652176690000|2022-05-10 09:58:10|981.72|979.32|981.72|979.32|981.72|979.32|981.6|979.2|0
1652176700000|2022-05-10 09:58:20|981.48|979.08|981.48|979.08|981.72|979.32|981.48|979.08|0
1652176710000|2022-05-10 09:58:30|981.72|978.6|981.59|978.47|981.72|978.6|981.11|977.99|0
1652176720000|2022-05-10 09:58:40|981.84|978.72|981.84|978.72|981.96|978.84|981.84|978.72|0
1652176730000|2022-05-10 09:58:50|981.96|978.84|982.32|979.2|982.32|979.2|981.96|978.84|0
1652176740000|2022-05-10 09:59:00|982.21|979.09|981.96|978.84|982.21|979.09|981.96|978.84|0
1652176750000|2022-05-10 09:59:10|982.08|978.96|981.72|978.6|982.32|979.2|981.72|978.6|0
1652176760000|2022-05-10 09:59:20|981.84|978.72|982.08|978.96|982.08|978.96|981.59|978.47|0
1652176770000|2022-05-10 09:59:30|982.32|979.2|981.84|978.72|982.32|979.2|981.84|978.72|0
1652176780000|2022-05-10 09:59:40|982.08|978.96|982.32|979.2|982.32|979.2|982.08|978.96|0
1652176790000|2022-05-10 09:59:50|982.57|979.45|982.81|979.69|982.81|979.69|982.57|979.45|0
1652176800000|2022-05-10 10:00:00|982.57|979.45|982.08|978.96|982.69|979.57|982.08|978.96|0
1652176810000|2022-05-10 10:00:10|981.11|977.99|980.62|977.5|981.11|977.99|980.62|977.5|0
1652176820000|2022-05-10 10:00:20|980.75|977.63|980.99|977.87|981.11|977.99|980.75|977.63|0
1652176830000|2022-05-10 10:00:30|982.81|979.69|983.3|980.18|983.3|980.18|982.81|979.69|0
1652176840000|2022-05-10 10:00:40|983.05|979.93|983.3|980.18|983.54|980.42|983.05|979.93|0
1652176850000|2022-05-10 10:00:50|983.05|979.93|984.27|981.15|984.76|981.64|983.05|979.93|0
1652176860000|2022-05-10 10:01:00|984.03|980.91|982.69|979.57|984.03|980.91|982.69|979.57|0
1652176870000|2022-05-10 10:01:10|982.45|979.33|983.54|980.42|983.54|980.42|982.45|979.33|0
1652176880000|2022-05-10 10:01:20|983.3|980.18|983.3|980.18|983.3|980.18|983.3|980.18|0
1652176890000|2022-05-10 10:01:30|983.54|980.42|983.54|980.42|983.54|980.42|983.54|980.42|0
1652176900000|2022-05-10 10:01:40|983.42|980.3|983.18|980.06|983.54|980.42|983.18|980.06|0
1652176910000|2022-05-10 10:01:50|983.54|980.42|982.81|979.69|983.78|980.66|982.81|979.69|0
1652176920000|2022-05-10 10:02:00|982.94|979.82|983.54|980.42|983.54|980.42|982.94|979.82|0
1652176930000|2022-05-10 10:02:10|983.42|980.3|983.78|980.66|983.78|980.66|983.42|980.3|0
1652176940000|2022-05-10 10:02:20|983.54|980.42|983.78|980.66|984.03|980.91|983.54|980.42|0
1652176950000|2022-05-10 10:02:30|983.91|980.79|983.54|980.42|983.91|980.79|983.54|980.42|0
1652176960000|2022-05-10 10:02:40|983.3|980.18|983.54|980.42|983.78|980.66|983.3|980.18|0
1652176970000|2022-05-10 10:02:50|983.42|980.3|982.57|979.45|983.54|980.42|982.57|979.45|0
1652176980000|2022-05-10 10:03:00|982.32|979.2|982.32|979.2|982.32|979.2|982.08|978.96|0
1652176990000|2022-05-10 10:03:10|982.08|978.96|982.81|979.69|982.81|979.69|982.08|978.96|0
1652177000000|2022-05-10 10:03:20|983.3|980.18|983.54|980.42|983.54|980.42|983.05|979.93|0
1652177010000|2022-05-10 10:03:30|982.81|979.69|983.54|980.42|983.54|980.42|982.81|979.69|0
1652177020000|2022-05-10 10:03:40|983.78|980.66|983.54|980.42|984.03|980.91|983.54|980.42|0
1652177030000|2022-05-10 10:03:50|983.78|980.66|983.3|980.18|983.78|980.66|983.18|980.06|0
1652177040000|2022-05-10 10:04:00|983.42|980.3|983.42|980.3|983.42|980.3|983.3|980.18|0
1652177050000|2022-05-10 10:04:10|984.03|980.91|984.03|980.91|984.15|981.03|983.78|980.66|0
1652177060000|2022-05-10 10:04:20|984.27|981.15|984.27|981.15|984.27|981.15|984.27|981.15|0
1652177070000|2022-05-10 10:04:30|984.03|980.91|983.78|980.66|984.03|980.91|983.78|980.66|0
1652177080000|2022-05-10 10:04:40|983.91|980.79|982.81|979.69|983.91|980.79|982.81|979.69|0
1652177090000|2022-05-10 10:04:50|983.05|979.93|982.81|979.69|983.05|979.93|982.81|979.69|0
1652177100000|2022-05-10 10:05:00|982.57|979.45|982.08|978.96|982.57|979.45|982.08|978.96|0
1652177110000|2022-05-10 10:05:10|982.81|979.69|983.05|979.93|983.05|979.93|982.32|979.2|0
1652177120000|2022-05-10 10:05:20|982.81|979.69|982.45|979.33|982.94|979.82|982.45|979.33|0
1652177130000|2022-05-10 10:05:30|982.32|979.2|982.32|979.2|982.32|979.2|982.08|978.96|0
1652177140000|2022-05-10 10:05:40|981.59|978.47|980.86|977.74|981.59|978.47|980.5|977.38|0
1652177150000|2022-05-10 10:05:50|980.62|977.5|980.13|977.01|980.62|977.5|980.13|977.01|0
1652177160000|2022-05-10 10:06:00|980.02|976.9|979.89|976.77|980.02|976.9|979.77|976.65|0
1652177170000|2022-05-10 10:06:10|979.53|976.41|979.29|976.17|979.53|976.41|979.29|976.17|0
1652177180000|2022-05-10 10:06:20|979.4|976.28|979.4|976.28|979.4|976.28|979.4|976.28|0
1652177190000|2022-05-10 10:06:30|979.89|976.77|980.26|977.14|980.26|977.14|979.89|976.77|0
1652177200000|2022-05-10 10:06:40|980.13|977.01|979.53|976.41|980.13|977.01|979.53|976.41|0
1652177210000|2022-05-10 10:06:50|979.29|976.17|979.65|976.53|979.65|976.53|979.16|976.04|0
1652177220000|2022-05-10 10:07:00|979.77|976.65|979.53|976.41|979.77|976.65|979.4|976.28|0
1652177230000|2022-05-10 10:07:10|979.65|976.53|979.53|976.41|979.65|976.53|979.53|976.41|0
1652177240000|2022-05-10 10:07:20|979.4|976.28|979.53|976.41|979.53|976.41|979.4|976.28|0
1652177250000|2022-05-10 10:07:30|980.13|977.01|980.26|977.14|980.38|977.26|980.13|977.01|0
1652177260000|2022-05-10 10:07:40|980.13|977.01|979.89|976.77|980.13|977.01|979.65|976.53|0
1652177270000|2022-05-10 10:07:50|980.13|977.01|980.02|976.9|980.13|977.01|980.02|976.9|0
1652177280000|2022-05-10 10:08:00|980.13|977.01|979.89|976.77|980.13|977.01|979.89|976.77|0
1652177290000|2022-05-10 10:08:10|979.65|976.53|978.56|975.44|979.65|976.53|978.56|975.44|0
1652177300000|2022-05-10 10:08:20|978.19|975.07|979.65|976.53|979.65|976.53|978.19|975.07|0
1652177310000|2022-05-10 10:08:30|979.89|976.77|979.89|976.77|979.89|976.77|979.89|976.77|0
1652177320000|2022-05-10 10:08:40|979.65|976.53|980.13|977.01|980.13|977.01|979.65|976.53|0
1652177330000|2022-05-10 10:08:50|981.11|977.99|980.62|977.5|981.11|977.99|980.62|977.5|0
1652177340000|2022-05-10 10:09:00|980.86|977.74|980.5|977.38|980.86|977.74|980.38|977.26|0
1652177350000|2022-05-10 10:09:10|980.38|977.26|980.86|977.74|981.11|977.99|980.02|976.9|0
1652177360000|2022-05-10 10:09:20|980.62|977.5|980.86|977.74|980.86|977.74|980.62|977.5|0
1652177370000|2022-05-10 10:09:30|981.11|977.99|981.59|978.47|981.84|978.72|981.11|977.99|0
1652177380000|2022-05-10 10:09:40|981.35|978.23|981.23|978.11|981.35|978.23|981.11|977.99|0
1652177390000|2022-05-10 10:09:50|981.35|978.23|982.08|978.96|982.08|978.96|981.35|978.23|0
1652177400000|2022-05-10 10:10:00|981.84|978.72|981.59|978.47|981.84|978.72|981.48|978.36|0
1652177410000|2022-05-10 10:10:10|981.35|978.23|981.35|978.23|981.35|978.23|981.11|977.99|0
1652177420000|2022-05-10 10:10:20|981.11|977.99|980.99|977.87|981.23|978.11|980.99|977.87|0
1652177430000|2022-05-10 10:10:30|981.11|977.99|981.72|978.6|981.72|978.6|981.11|977.99|0
1652177440000|2022-05-10 10:10:40|981.59|978.47|981.23|978.11|981.59|978.47|981.23|978.11|0
1652177450000|2022-05-10 10:10:50|981.35|978.23|981.59|978.47|981.59|978.47|981.35|978.23|0
1652177460000|2022-05-10 10:11:00|981.35|978.23|981.11|977.99|981.35|978.23|980.99|977.87|0
1652177470000|2022-05-10 10:11:10|981.35|978.23|981.59|978.47|981.72|978.6|981.35|978.23|0
1652177480000|2022-05-10 10:11:20|981.72|978.6|981.59|978.47|981.72|978.6|981.59|978.47|0
1652177490000|2022-05-10 10:11:30|981.84|978.72|982.08|978.96|982.08|978.96|981.72|978.6|0
1652177500000|2022-05-10 10:11:40|981.59|978.47|981.35|978.23|981.59|978.47|981.35|978.23|0
1652177510000|2022-05-10 10:11:50|980.86|977.74|980.62|977.5|980.86|977.74|980.62|977.5|0
1652177520000|2022-05-10 10:12:00|980.5|977.38|979.65|976.53|980.62|977.5|979.65|976.53|0
1652177530000|2022-05-10 10:12:10|979.89|976.77|979.65|976.53|979.89|976.77|979.65|976.53|0
1652177540000|2022-05-10 10:12:20|979.89|976.77|980.26|977.14|980.62|977.5|979.89|976.77|0
1652177550000|2022-05-10 10:12:30|980.38|977.26|980.38|977.26|980.38|977.26|980.38|977.26|0
1652177560000|2022-05-10 10:12:40|980.26|977.14|979.77|976.65|980.26|977.14|979.77|976.65|0
1652177570000|2022-05-10 10:12:50|979.65|976.53|980.38|977.26|980.38|977.26|979.65|976.53|0
1652177580000|2022-05-10 10:13:00|980.86|977.74|980.26|977.14|980.86|977.74|980.26|977.14|0
1652177590000|2022-05-10 10:13:10|980.38|977.26|979.89|976.77|980.38|977.26|979.89|976.77|0
1652177600000|2022-05-10 10:13:20|980.38|977.26|980.38|977.26|980.38|977.26|980.38|977.26|0
1652177610000|2022-05-10 10:13:30|980.62|977.5|980.62|977.5|981.11|977.99|980.62|977.5|0
1652177620000|2022-05-10 10:13:40|981.11|977.99|981.23|978.11|981.23|978.11|981.11|977.99|0
1652177630000|2022-05-10 10:13:50|980.86|977.74|981.35|978.23|981.35|978.23|980.86|977.74|0
1652177640000|2022-05-10 10:14:00|981.48|978.36|981.48|978.36|981.96|978.84|981.48|978.36|0
1652177650000|2022-05-10 10:14:10|981.11|977.99|981.11|977.99|981.11|977.99|980.99|977.87|0
1652177660000|2022-05-10 10:14:20|981.59|978.47|981.72|978.6|981.72|978.6|981.59|978.47|0
1652177670000|2022-05-10 10:14:30|981.96|978.84|982.81|979.69|982.81|979.69|981.96|978.84|0
1652177680000|2022-05-10 10:14:40|982.32|979.2|982.32|979.2|982.57|979.45|982.32|979.2|0
1652177690000|2022-05-10 10:14:50|982.45|979.33|982.08|978.96|982.45|979.33|982.08|978.96|0
1652177700000|2022-05-10 10:15:00|981.84|978.72|981.48|978.36|981.84|978.72|981.35|978.23|0
1652177710000|2022-05-10 10:15:10|981.35|978.23|981.35|978.23|981.84|978.72|981.35|978.23|0
1652177720000|2022-05-10 10:15:20|981.72|978.6|981.35|978.23|981.72|978.6|981.35|978.23|0
1652177730000|2022-05-10 10:15:30|981.23|978.11|981.35|978.23|981.35|978.23|981.11|977.99|0
1652177740000|2022-05-10 10:15:40|981.48|978.36|981.35|978.23|981.48|978.36|981.35|978.23|0
1652177750000|2022-05-10 10:15:50|980.62|977.5|980.86|977.74|980.86|977.74|980.5|977.38|0
1652177760000|2022-05-10 10:16:00|980.99|977.87|982.81|979.69|982.81|979.69|980.99|977.87|0
1652177770000|2022-05-10 10:16:10|983.05|979.93|984.03|980.91|984.03|980.91|983.05|979.93|0
1652177780000|2022-05-10 10:16:20|983.78|980.66|984.27|981.15|984.27|981.15|983.42|980.3|0
1652177790000|2022-05-10 10:16:30|984.15|981.03|985.12|982|985.12|982|984.15|981.03|0
1652177800000|2022-05-10 10:16:40|984.76|981.64|984.76|981.64|985|981.88|984.51|981.39|0
1652177810000|2022-05-10 10:16:50|985|981.88|984.27|981.15|985|981.88|983.78|980.66|0
1652177820000|2022-05-10 10:17:00|984.03|980.91|984.51|981.39|984.51|981.39|984.03|980.91|0
1652177830000|2022-05-10 10:17:10|984.39|981.27|984.03|980.91|984.39|981.27|983.78|980.66|0
1652177840000|2022-05-10 10:17:20|984.27|981.15|984.03|980.91|984.51|981.39|984.03|980.91|0
1652177850000|2022-05-10 10:17:30|983.78|980.66|984.39|981.27|984.39|981.27|983.3|980.18|0
1652177860000|2022-05-10 10:17:40|984.27|981.15|984.03|980.91|984.27|981.15|983.78|980.66|0
1652177870000|2022-05-10 10:17:50|984.15|981.03|984.27|981.15|984.27|981.15|984.15|981.03|0
1652177880000|2022-05-10 10:18:00|983.78|980.66|983.78|980.66|983.78|980.66|983.78|980.66|0
1652177890000|2022-05-10 10:18:10|983.91|980.79|983.3|980.18|983.91|980.79|983.3|980.18|0
1652177900000|2022-05-10 10:18:20|982.94|979.82|983.78|980.66|983.78|980.66|982.69|979.57|0
1652177910000|2022-05-10 10:18:30|983.42|980.3|983.3|980.18|983.54|980.42|983.3|980.18|0
1652177920000|2022-05-10 10:18:40|982.94|979.82|981.72|978.6|982.94|979.82|981.72|978.6|0
1652177930000|2022-05-10 10:18:50|981.59|978.47|981.59|978.47|981.84|978.72|981.59|978.47|0
1652177940000|2022-05-10 10:19:00|981.84|978.72|980.99|977.87|981.84|978.72|980.99|977.87|0
1652177950000|2022-05-10 10:19:10|981.11|977.99|979.89|976.77|981.11|977.99|979.89|976.77|0
1652177960000|2022-05-10 10:19:20|980.02|976.9|980.13|977.01|980.13|977.01|980.02|976.9|0
1652177970000|2022-05-10 10:19:30|980.38|977.26|980.02|976.9|980.38|977.26|979.89|976.77|0
1652177980000|2022-05-10 10:19:40|979.89|976.77|979.89|976.77|980.13|977.01|979.89|976.77|0
1652178000000|2022-05-10 10:20:00|979.77|976.65|978.92|975.8|979.77|976.65|978.92|975.8|0
1652178010000|2022-05-10 10:20:10|978.67|975.55|979.16|976.04|979.16|976.04|978.67|975.55|0
1652178020000|2022-05-10 10:20:20|979.4|976.28|979.65|976.53|979.65|976.53|979.29|976.17|0
1652178030000|2022-05-10 10:20:30|979.4|976.28|979.4|976.28|979.53|976.41|979.4|976.28|0
1652178040000|2022-05-10 10:20:40|979.53|976.41|979.89|976.77|979.89|976.77|979.53|976.41|0
1652178050000|2022-05-10 10:20:50|979.65|976.53|979.89|976.77|980.13|977.01|979.65|976.53|0
1652178060000|2022-05-10 10:21:00|980.62|977.5|980.38|977.26|980.62|977.5|980.38|977.26|0
1652178070000|2022-05-10 10:21:10|979.89|976.77|979.65|976.53|979.89|976.77|979.65|976.53|0
1652178080000|2022-05-10 10:21:20|979.89|976.77|979.4|976.28|979.89|976.77|979.4|976.28|0
1652178090000|2022-05-10 10:21:30|978.92|975.8|978.92|975.8|979.16|976.04|978.92|975.8|0
1652178100000|2022-05-10 10:21:40|979.04|975.92|979.77|976.65|979.77|976.65|979.04|975.92|0
1652178110000|2022-05-10 10:21:50|979.65|976.53|978.67|975.55|979.65|976.53|978.43|975.31|0
1652178120000|2022-05-10 10:22:00|978.8|975.68|978.67|975.55|978.8|975.68|978.67|975.55|0
1652178130000|2022-05-10 10:22:10|978.92|975.8|978.67|975.55|979.16|976.04|978.67|975.55|0
1652178140000|2022-05-10 10:22:20|978.43|975.31|978.19|975.07|978.43|975.31|978.19|975.07|0
1652178150000|2022-05-10 10:22:30|978.43|975.31|976.49|973.37|978.43|975.31|976.49|973.37|0
1652178160000|2022-05-10 10:22:40|976.97|973.85|977.46|974.34|977.46|974.34|976.97|973.85|0
1652178170000|2022-05-10 10:22:50|977.94|974.82|977.94|974.82|977.94|974.82|977.7|974.58|0
1652178180000|2022-05-10 10:23:00|978.19|975.07|978.31|975.19|978.31|975.19|977.94|974.82|0
1652178190000|2022-05-10 10:23:10|978.43|975.31|978.92|975.8|978.92|975.8|978.31|975.19|0
1652178200000|2022-05-10 10:23:20|978.8|975.68|978.8|975.68|978.8|975.68|978.8|975.68|0
1652178210000|2022-05-10 10:23:30|979.89|976.77|978.8|975.68|979.89|976.77|978.8|975.68|0
1652178220000|2022-05-10 10:23:40|979.16|976.04|978.67|975.55|979.16|976.04|978.67|975.55|0
1652178230000|2022-05-10 10:23:50|978.56|975.44|977.7|974.58|978.67|975.55|977.7|974.58|0
1652178240000|2022-05-10 10:24:00|977.1|973.98|977.22|974.1|977.22|974.1|977.1|973.98|0
1652178250000|2022-05-10 10:24:10|977.46|974.34|977.94|974.82|977.94|974.82|977.46|974.34|0
1652178260000|2022-05-10 10:24:20|978.19|975.07|977.46|974.34|978.19|975.07|977.46|974.34|0
1652178270000|2022-05-10 10:24:30|977.34|974.22|976.97|973.85|977.34|974.22|976.73|973.61|0
1652178280000|2022-05-10 10:24:40|977.1|973.98|976.97|973.85|977.1|973.98|976.97|973.85|0
1652178290000|2022-05-10 10:24:50|976.73|973.61|976.86|973.74|976.86|973.74|976.73|973.61|0
1652178300000|2022-05-10 10:25:00|976.5|974.1|976.61|974.21|976.61|974.21|976.13|973.73|0
1652178310000|2022-05-10 10:25:10|976.86|974.46|976.86|974.46|976.86|974.46|976.86|974.46|0
1652178320000|2022-05-10 10:25:20|977.1|974.7|976.61|974.21|977.1|974.7|976.61|974.21|0
1652178330000|2022-05-10 10:25:30|976.74|974.34|976.86|974.46|976.86|974.46|976.61|974.21|0
1652178340000|2022-05-10 10:25:40|977.34|974.94|978.07|975.67|978.07|975.67|977.23|974.83|0
1652178350000|2022-05-10 10:25:50|978.31|975.91|978.8|976.4|978.8|976.4|978.31|975.91|0
1652178360000|2022-05-10 10:26:00|978.31|975.91|978.8|976.4|978.8|976.4|978.31|975.91|0
1652178370000|2022-05-10 10:26:10|978.56|976.16|978.31|975.91|978.56|976.16|978.31|975.91|0
1652178380000|2022-05-10 10:26:20|978.07|975.67|977.58|975.18|978.07|975.67|977.58|975.18|0
1652178390000|2022-05-10 10:26:30|977.71|975.31|977.58|975.18|977.71|975.31|977.58|975.18|0
1652178400000|2022-05-10 10:26:40|977.34|974.94|977.34|974.94|977.34|974.94|977.34|974.94|0
1652178410000|2022-05-10 10:26:50|977.58|975.18|977.34|974.94|977.58|975.18|977.34|974.94|0
1652178420000|2022-05-10 10:27:00|976.86|974.46|977.1|974.7|977.1|974.7|976.86|974.46|0
1652178430000|2022-05-10 10:27:10|976.74|974.34|976.74|974.34|976.86|974.46|976.61|974.21|0
1652178440000|2022-05-10 10:27:20|977.1|974.7|977.1|974.7|977.1|974.7|976.86|974.46|0
1652178450000|2022-05-10 10:27:30|976.98|974.58|977.1|974.7|977.1|974.7|976.98|974.58|0
1652178460000|2022-05-10 10:27:40|976.98|974.58|976.98|974.58|976.98|974.58|976.98|974.58|0
1652178470000|2022-05-10 10:27:50|977.1|974.7|976.98|974.58|977.1|974.7|976.98|974.58|0
1652178480000|2022-05-10 10:28:00|977.1|974.7|977.58|975.18|977.58|975.18|976.86|974.46|0
1652178490000|2022-05-10 10:28:10|977.71|975.31|977.1|974.7|977.83|975.43|977.1|974.7|0
1652178500000|2022-05-10 10:28:20|976.86|974.46|977.1|974.7|977.1|974.7|976.86|974.46|0
1652178510000|2022-05-10 10:28:30|977.34|974.94|977.58|975.18|977.58|975.18|977.22|974.82|0
1652178520000|2022-05-10 10:28:40|977.47|975.07|976.86|974.46|977.47|975.07|976.86|974.46|0
1652178530000|2022-05-10 10:28:50|976.61|974.21|976.13|973.73|976.61|974.21|976.13|973.73|0
1652178540000|2022-05-10 10:29:00|976.37|973.97|976.61|974.21|976.61|974.21|976.37|973.97|0
1652178550000|2022-05-10 10:29:10|976.86|974.46|976.61|974.21|976.86|974.46|976.61|974.21|0
1652178560000|2022-05-10 10:29:20|976.86|974.46|977.22|974.82|977.34|974.94|976.86|974.46|0
1652178570000|2022-05-10 10:29:30|977.34|974.94|977.34|974.94|977.34|974.94|977.22|974.82|0
1652178580000|2022-05-10 10:29:40|977.83|975.43|977.83|975.43|977.83|975.43|977.83|975.43|0
1652178600000|2022-05-10 10:30:00|978.31|975.91|977.22|974.82|978.31|975.91|977.22|974.82|0
1652178610000|2022-05-10 10:30:10|977.1|974.7|977.1|974.7|977.1|974.7|976.98|974.58|0
1652178620000|2022-05-10 10:30:20|976.86|974.46|976.01|973.61|976.86|974.46|976.01|973.61|0
1652178630000|2022-05-10 10:30:30|975.88|973.48|976.13|973.73|976.13|973.73|975.88|973.48|0
1652178640000|2022-05-10 10:30:40|976.74|974.34|976.37|973.97|976.74|974.34|976.37|973.97|0
1652178650000|2022-05-10 10:30:50|976.61|974.21|976.61|974.21|976.74|974.34|976.61|974.21|0
1652178660000|2022-05-10 10:31:00|976.74|974.34|977.34|974.94|977.34|974.94|976.74|974.34|0
1652178670000|2022-05-10 10:31:10|977.1|974.7|977.34|974.94|977.34|974.94|977.1|974.7|0
1652178680000|2022-05-10 10:31:20|977.1|974.7|976.86|974.46|977.1|974.7|976.61|974.21|0
1652178690000|2022-05-10 10:31:30|977.1|974.7|976.98|974.58|977.1|974.7|976.98|974.58|0
1652178700000|2022-05-10 10:31:40|976.61|974.21|976.37|973.97|976.61|974.21|976.37|973.97|0
1652178710000|2022-05-10 10:31:50|976.61|974.21|976.74|974.34|977.1|974.7|976.61|974.21|0
1652178720000|2022-05-10 10:32:00|976.86|974.46|977.1|974.7|977.1|974.7|976.86|974.46|0
1652178740000|2022-05-10 10:32:20|976.98|974.58|976.37|973.97|976.98|974.58|976.37|973.97|0
1652178750000|2022-05-10 10:32:30|976.13|973.73|976.37|973.97|976.37|973.97|976.13|973.73|0
1652178760000|2022-05-10 10:32:40|976.25|973.85|976.37|973.97|976.37|973.97|976.25|973.85|0
1652178770000|2022-05-10 10:32:50|976.01|973.61|976.13|973.73|976.13|973.73|976.01|973.61|0
1652178780000|2022-05-10 10:33:00|976.5|974.1|976.86|974.46|976.98|974.58|976.5|974.1|0
1652178790000|2022-05-10 10:33:10|976.85|974.45|976.85|974.45|976.85|974.45|976.74|974.34|0
1652178800000|2022-05-10 10:33:20|977.1|974.7|975.15|972.75|977.1|974.7|975.15|972.75|0
1652178810000|2022-05-10 10:33:30|975.4|973|974.79|972.39|975.4|973|974.79|972.39|0
1652178820000|2022-05-10 10:33:40|974.91|972.51|975.15|972.75|975.15|972.75|974.79|972.39|0
1652178830000|2022-05-10 10:33:50|975.4|973|975.64|973.24|975.88|973.48|975.4|973|0
1652178840000|2022-05-10 10:34:00|975.77|973.37|974.91|972.51|975.77|973.37|974.91|972.51|0
1652178850000|2022-05-10 10:34:10|974.67|972.27|974.79|972.39|974.91|972.51|974.67|972.27|0
1652178860000|2022-05-10 10:34:20|974.67|972.27|974.55|972.15|974.67|972.27|974.42|972.02|0
1652178870000|2022-05-10 10:34:30|974.67|972.27|974.67|972.27|974.67|972.27|974.42|972.02|0
1652178880000|2022-05-10 10:34:40|974.18|971.78|974.07|971.67|974.18|971.78|973.94|971.54|0
1652178890000|2022-05-10 10:34:50|974.18|971.78|973.45|971.05|974.18|971.78|973.45|971.05|0
1652178900000|2022-05-10 10:35:00|973.7|971.3|973.7|971.3|973.7|971.3|973.58|971.18|0
1652178910000|2022-05-10 10:35:10|973.45|971.05|973.7|971.3|973.7|971.3|973.45|971.05|0
1652178930000|2022-05-10 10:35:30|973.45|971.05|973.45|971.05|973.45|971.05|973.45|971.05|0
1652178940000|2022-05-10 10:35:40|973.58|971.18|973.94|971.54|973.94|971.54|973.58|971.18|0
1652178950000|2022-05-10 10:35:50|974.18|971.78|973.94|971.54|974.18|971.78|973.94|971.54|0
1652178960000|2022-05-10 10:36:00|973.7|971.3|973.7|971.3|973.7|971.3|973.45|971.05|0
1652178970000|2022-05-10 10:36:10|973.94|971.54|973.45|971.05|973.94|971.54|973.45|971.05|0
1652178980000|2022-05-10 10:36:20|973.21|970.81|973.34|970.94|973.34|970.94|973.21|970.81|0
1652178990000|2022-05-10 10:36:30|973.45|971.05|973.58|971.18|973.58|971.18|973.45|971.05|0
1652179000000|2022-05-10 10:36:40|973.45|971.05|973.21|970.81|973.58|971.18|973.21|970.81|0
1652179010000|2022-05-10 10:36:50|973.45|971.05|973.7|971.3|973.7|971.3|973.45|971.05|0
1652179020000|2022-05-10 10:37:00|973.94|971.54|974.42|972.02|974.67|972.27|973.94|971.54|0
1652179030000|2022-05-10 10:37:10|974.55|972.15|974.67|972.27|974.67|972.27|974.31|971.91|0
1652179040000|2022-05-10 10:37:20|974.42|972.02|974.07|971.67|974.42|972.02|973.94|971.54|0
1652179050000|2022-05-10 10:37:30|974.18|971.78|973.82|971.42|974.18|971.78|973.82|971.42|0
1652179060000|2022-05-10 10:37:40|973.7|971.3|973.82|971.42|973.82|971.42|973.7|971.3|0
1652179070000|2022-05-10 10:37:50|973.7|971.3|973.82|971.42|973.82|971.42|973.45|971.05|0
1652179080000|2022-05-10 10:38:00|973.94|971.54|974.18|971.78|974.18|971.78|973.94|971.54|0
1652179090000|2022-05-10 10:38:10|974.42|972.02|974.42|972.02|974.67|972.27|974.42|972.02|0
1652179100000|2022-05-10 10:38:20|974.31|971.91|974.67|972.27|974.67|972.27|974.31|971.91|0
1652179110000|2022-05-10 10:38:30|974.79|972.39|974.42|972.02|974.79|972.39|974.42|972.02|0
1652179120000|2022-05-10 10:38:40|974.91|972.51|974.79|972.39|975.15|972.75|974.79|972.39|0
1652179130000|2022-05-10 10:38:50|974.42|972.02|975.15|972.75|975.15|972.75|974.42|972.02|0
1652179140000|2022-05-10 10:39:00|974.91|972.51|974.91|972.51|974.91|972.51|974.91|972.51|0
1652179150000|2022-05-10 10:39:10|975.04|972.64|974.67|972.27|975.04|972.64|974.67|972.27|0
1652179160000|2022-05-10 10:39:20|974.55|972.15|974.67|972.27|974.67|972.27|974.55|972.15|0
1652179170000|2022-05-10 10:39:30|974.79|972.39|974.91|972.51|974.91|972.51|974.67|972.27|0
1652179190000|2022-05-10 10:39:50|974.79|972.39|974.67|972.27|974.79|972.39|974.67|972.27|0
1652179200000|2022-05-10 10:40:00|974.42|972.02|974.18|971.78|974.42|972.02|974.18|971.78|0
1652179220000|2022-05-10 10:40:20|974.42|972.02|974.42|972.02|974.42|972.02|974.42|972.02|0
1652179230000|2022-05-10 10:40:30|974.67|972.27|974.91|972.51|975.15|972.75|974.67|972.27|0
1652179240000|2022-05-10 10:40:40|974.67|972.27|975.15|972.75|975.4|973|974.67|972.27|0
1652179250000|2022-05-10 10:40:50|974.91|972.51|975.4|973|975.4|973|974.91|972.51|0
1652179260000|2022-05-10 10:41:00|975.15|972.75|974.55|972.15|975.15|972.75|974.55|972.15|0
1652179270000|2022-05-10 10:41:10|974.91|972.51|974.91|972.51|974.91|972.51|974.79|972.39|0
1652179280000|2022-05-10 10:41:20|974.67|972.27|974.91|972.51|974.91|972.51|974.67|972.27|0
1652179290000|2022-05-10 10:41:30|974.18|971.78|973.82|971.42|974.18|971.78|973.82|971.42|0
1652179300000|2022-05-10 10:41:40|973.34|970.94|973.21|970.81|973.94|971.54|973.21|970.81|0
1652179310000|2022-05-10 10:41:50|973.45|971.05|973.45|971.05|973.45|971.05|973.45|971.05|0
1652179320000|2022-05-10 10:42:00|973.94|971.54|974.42|972.02|974.42|972.02|973.94|971.54|0
1652179330000|2022-05-10 10:42:10|975.64|973.24|974.91|972.51|975.64|973.24|974.91|972.51|0
1652179340000|2022-05-10 10:42:20|974.79|972.39|974.91|972.51|974.91|972.51|974.67|972.27|0
1652179350000|2022-05-10 10:42:30|974.67|972.27|974.55|972.15|974.67|972.27|974.42|972.02|0
1652179360000|2022-05-10 10:42:40|974.91|972.51|974.91|972.51|975.04|972.64|974.91|972.51|0
1652179370000|2022-05-10 10:42:50|975.15|972.75|975.15|972.75|975.15|972.75|975.15|972.75|0
1652179380000|2022-05-10 10:43:00|975.4|973|973.94|971.54|975.4|973|973.94|971.54|0
1652179390000|2022-05-10 10:43:10|973.82|971.42|974.18|971.78|974.18|971.78|973.82|971.42|0
1652179400000|2022-05-10 10:43:20|974.42|972.02|974.55|972.15|974.55|972.15|974.42|972.02|0
1652179410000|2022-05-10 10:43:30|974.67|972.27|974.67|972.27|974.67|972.27|974.55|972.15|0
1652179420000|2022-05-10 10:43:40|974.55|972.15|974.42|972.02|974.55|972.15|974.42|972.02|0
1652179430000|2022-05-10 10:43:50|974.67|972.27|974.42|972.02|974.67|972.27|974.42|972.02|0
1652179440000|2022-05-10 10:44:00|974.67|972.27|974.31|971.91|974.67|972.27|974.31|971.91|0
1652179450000|2022-05-10 10:44:10|974.55|972.15|974.67|972.27|974.67|972.27|974.55|972.15|0
1652179460000|2022-05-10 10:44:20|974.55|972.15|974.31|971.91|974.55|972.15|974.31|971.91|0
1652179470000|2022-05-10 10:44:30|974.42|972.02|974.67|972.27|974.67|972.27|974.42|972.02|0
1652179480000|2022-05-10 10:44:40|974.79|972.39|974.67|972.27|974.91|972.51|974.67|972.27|0
1652179490000|2022-05-10 10:44:50|974.91|972.51|974.91|972.51|975.04|972.64|974.91|972.51|0
1652179500000|2022-05-10 10:45:00|975.04|972.64|974.79|972.39|975.15|972.75|974.79|972.39|0
1652179510000|2022-05-10 10:45:10|974.67|972.27|974.67|972.27|974.67|972.27|974.67|972.27|0
1652179520000|2022-05-10 10:45:20|974.42|972.02|973.7|971.3|974.42|972.02|973.7|971.3|0
1652179530000|2022-05-10 10:45:30|973.94|971.54|973.7|971.3|973.94|971.54|973.7|971.3|0
1652179540000|2022-05-10 10:45:40|973.94|971.54|973.34|970.94|973.94|971.54|973.34|970.94|0
1652179550000|2022-05-10 10:45:50|973.21|970.81|973.58|971.18|973.58|971.18|973.21|970.81|0
1652179560000|2022-05-10 10:46:00|973.94|971.54|973.94|971.54|973.94|971.54|973.94|971.54|0
1652179570000|2022-05-10 10:46:10|974.42|972.02|974.42|972.02|974.67|972.27|974.42|972.02|0
1652179580000|2022-05-10 10:46:20|974.67|972.27|975.64|973.24|975.64|973.24|974.67|972.27|0
1652179590000|2022-05-10 10:46:30|975.88|973.48|977.1|974.7|977.1|974.7|975.88|973.48|0
1652179600000|2022-05-10 10:46:40|976.85|974.45|977.1|974.7|977.34|974.94|976.85|974.45|0
1652179610000|2022-05-10 10:46:50|976.85|974.45|976.61|974.21|976.85|974.45|976.61|974.21|0
1652179620000|2022-05-10 10:47:00|977.1|974.7|976.85|974.45|977.1|974.7|976.85|974.45|0
1652179630000|2022-05-10 10:47:10|977.1|974.7|977.58|975.18|977.58|975.18|976.85|974.45|0
1652179640000|2022-05-10 10:47:20|977.34|974.94|978.07|975.67|978.07|975.67|977.34|974.94|0
1652179650000|2022-05-10 10:47:30|977.95|975.55|978.44|976.04|978.44|976.04|977.83|975.43|0
1652179660000|2022-05-10 10:47:40|978.56|976.16|978.56|976.16|978.56|976.16|978.31|975.91|0
1652179670000|2022-05-10 10:47:50|978.8|976.4|979.04|976.64|979.53|977.13|978.8|976.4|0
1652179680000|2022-05-10 10:48:00|978.8|976.4|979.04|976.64|979.04|976.64|978.8|976.4|0
1652179690000|2022-05-10 10:48:10|978.8|976.4|978.8|976.4|978.92|976.52|978.8|976.4|0
1652179700000|2022-05-10 10:48:20|979.17|976.77|979.65|977.25|979.65|977.25|979.17|976.77|0
1652179710000|2022-05-10 10:48:30|979.04|976.64|979.04|976.64|979.28|976.88|979.04|976.64|0
1652179720000|2022-05-10 10:48:40|979.28|976.88|979.41|977.01|979.41|977.01|979.28|976.88|0
1652179730000|2022-05-10 10:48:50|979.53|977.13|979.77|977.37|980.01|977.61|979.53|977.13|0
1652179740000|2022-05-10 10:49:00|979.9|977.5|980.26|977.86|980.26|977.86|979.9|977.5|0
1652179750000|2022-05-10 10:49:10|980.5|978.1|980.14|977.74|980.5|978.1|980.14|977.74|0
1652179760000|2022-05-10 10:49:20|979.77|977.37|979.77|977.37|979.77|977.37|979.77|977.37|0
1652179770000|2022-05-10 10:49:30|978.8|976.4|978.8|976.4|978.8|976.4|978.8|976.4|0
1652179780000|2022-05-10 10:49:40|978.92|976.52|979.28|976.88|979.53|977.13|978.92|976.52|0
1652179790000|2022-05-10 10:49:50|979.41|977.01|979.28|976.88|979.41|977.01|979.28|976.88|0
1652179800000|2022-05-10 10:50:00|979.53|977.13|980.14|977.74|980.14|977.74|979.53|977.13|0
1652179810000|2022-05-10 10:50:10|980.74|978.34|979.53|977.13|980.74|978.34|979.53|977.13|0
1652179820000|2022-05-10 10:50:20|979.77|977.37|979.41|977.01|979.77|977.37|979.28|976.88|0
1652179830000|2022-05-10 10:50:30|979.28|976.88|979.28|976.88|979.28|976.88|979.28|976.88|0
1652179840000|2022-05-10 10:50:40|979.04|976.64|979.28|976.88|979.28|976.88|979.04|976.64|0
1652179850000|2022-05-10 10:50:50|978.8|976.4|978.8|976.4|978.8|976.4|978.8|976.4|0
1652179860000|2022-05-10 10:51:00|979.04|976.64|979.04|976.64|979.28|976.88|979.04|976.64|0
1652179870000|2022-05-10 10:51:10|979.28|976.88|979.28|976.88|979.28|976.88|979.28|976.88|0
1652179880000|2022-05-10 10:51:20|978.07|975.67|978.44|976.04|978.44|976.04|978.07|975.67|0
1652179890000|2022-05-10 10:51:30|978.56|976.16|978.31|975.91|978.56|976.16|978.31|975.91|0
1652179900000|2022-05-10 10:51:40|978.2|975.8|979.53|977.13|979.53|977.13|978.2|975.8|0
1652179910000|2022-05-10 10:51:50|980.01|977.61|979.65|977.25|980.01|977.61|979.65|977.25|0
1652179920000|2022-05-10 10:52:00|979.53|977.13|979.77|977.37|980.01|977.61|979.53|977.13|0
1652179930000|2022-05-10 10:52:10|979.04|976.64|978.8|976.4|979.04|976.64|978.8|976.4|0
1652179940000|2022-05-10 10:52:20|978.56|976.16|978.8|976.4|978.8|976.4|978.56|976.16|0
1652179950000|2022-05-10 10:52:30|978.56|976.16|979.28|976.88|979.28|976.88|978.31|975.91|0
1652179960000|2022-05-10 10:52:40|979.53|977.13|979.53|977.13|979.53|977.13|979.41|977.01|0
1652179970000|2022-05-10 10:52:50|979.77|977.37|979.77|977.37|979.77|977.37|979.77|977.37|0
1652179980000|2022-05-10 10:53:00|979.41|977.01|979.04|976.64|979.41|977.01|978.8|976.4|0
1652179990000|2022-05-10 10:53:10|979.17|976.77|979.41|977.01|979.41|977.01|979.04|976.64|0
1652180000000|2022-05-10 10:53:20|980.26|977.86|980.74|978.34|980.74|978.34|980.26|977.86|0
1652180010000|2022-05-10 10:53:30|980.99|978.59|980.5|978.1|980.99|978.59|980.5|978.1|0
1652180020000|2022-05-10 10:53:40|980.74|978.34|980.74|978.34|980.74|978.34|980.74|978.34|0
1652180030000|2022-05-10 10:53:50|980.87|978.47|980.74|978.34|980.87|978.47|980.74|978.34|0
1652180040000|2022-05-10 10:54:00|980.87|978.47|982.45|980.05|982.45|980.05|980.87|978.47|0
1652180050000|2022-05-10 10:54:10|982.93|980.53|982.57|980.17|982.93|980.53|982.57|980.17|0
1652180060000|2022-05-10 10:54:20|982.45|980.05|982.93|980.53|983.18|980.78|982.45|980.05|0
1652180070000|2022-05-10 10:54:30|983.18|980.78|982.93|980.53|983.3|980.9|982.93|980.53|0
1652180080000|2022-05-10 10:54:40|982.69|980.29|982.93|980.53|982.93|980.53|982.57|980.17|0
1652180090000|2022-05-10 10:54:50|983.06|980.66|982.93|980.53|983.06|980.66|982.69|980.29|0
1652180100000|2022-05-10 10:55:00|983.06|980.66|981.6|979.2|983.06|980.66|981.6|979.2|0
1652180110000|2022-05-10 10:55:10|981.23|978.83|981.23|978.83|981.23|978.83|980.99|978.59|0
1652180120000|2022-05-10 10:55:20|981.47|979.07|981.23|978.83|981.47|979.07|980.99|978.59|0
1652180130000|2022-05-10 10:55:30|981.72|979.32|982.69|980.29|982.69|980.29|981.72|979.32|0
1652180140000|2022-05-10 10:55:40|982.2|979.8|981.47|979.07|982.2|979.8|981.47|979.07|0
1652180150000|2022-05-10 10:55:50|981.72|979.32|982.09|979.69|982.09|979.69|981.72|979.32|0
1652180160000|2022-05-10 10:56:00|981.72|979.32|982.33|979.93|982.33|979.93|981.72|979.32|0
1652180170000|2022-05-10 10:56:10|982.69|980.29|983.64|981.24|983.64|981.24|982.69|980.29|0
1652180180000|2022-05-10 10:56:20|983.88|981.48|984.21|981.81|984.21|981.81|983.64|981.24|0
1652180190000|2022-05-10 10:56:30|984.09|981.69|984.09|981.69|984.09|981.69|983.85|981.45|0
1652180200000|2022-05-10 10:56:40|984.58|982.18|983.72|981.32|984.58|982.18|983.72|981.32|0
1652180210000|2022-05-10 10:56:50|984.21|981.81|984.21|981.81|984.21|981.81|983.85|981.45|0
1652180220000|2022-05-10 10:57:00|984.45|982.05|982.51|980.11|984.45|982.05|982.51|980.11|0
1652180230000|2022-05-10 10:57:10|983.61|981.21|982.75|980.35|983.61|981.21|982.75|980.35|0
1652180240000|2022-05-10 10:57:20|982.63|980.23|983.24|980.84|983.24|980.84|982.63|980.23|0
1652180250000|2022-05-10 10:57:30|983.36|980.96|983.48|981.08|983.48|981.08|983.24|980.84|0
1652180260000|2022-05-10 10:57:40|983.61|981.21|983.48|981.08|983.61|981.21|983.48|981.08|0
1652180270000|2022-05-10 10:57:50|983.36|980.96|982.99|980.59|983.36|980.96|982.99|980.59|0
1652180280000|2022-05-10 10:58:00|983.12|980.72|982.99|980.59|983.12|980.72|982.99|980.59|0
1652180290000|2022-05-10 10:58:10|982.63|980.23|982.63|980.23|982.63|980.23|982.63|980.23|0
1652180300000|2022-05-10 10:58:20|982.51|980.11|982.26|979.86|982.51|980.11|982.26|979.86|0
1652180310000|2022-05-10 10:58:30|982.02|979.62|982.39|979.99|982.51|980.11|982.02|979.62|0
1652180320000|2022-05-10 10:58:40|982.51|980.11|982.88|980.48|982.99|980.59|982.51|980.11|0
1652180330000|2022-05-10 10:58:50|982.75|980.35|982.63|980.23|982.88|980.48|982.63|980.23|0
1652180340000|2022-05-10 10:59:00|982.88|980.48|982.51|980.11|982.88|980.48|982.51|980.11|0
1652180350000|2022-05-10 10:59:10|982.02|979.62|982.26|979.86|982.26|979.86|982.02|979.62|0
1652180360000|2022-05-10 10:59:20|982.51|980.11|983.48|981.08|983.48|981.08|982.51|980.11|0
1652180370000|2022-05-10 10:59:30|983.72|981.32|982.88|980.48|983.72|981.32|982.75|980.35|0
1652180380000|2022-05-10 10:59:40|982.75|980.35|983.85|981.45|983.85|981.45|982.75|980.35|0
1652180390000|2022-05-10 10:59:50|983.72|981.32|984.33|981.93|984.33|981.93|983.72|981.32|0
1652180400000|2022-05-10 11:00:00|984.45|982.05|983.96|981.56|984.45|982.05|983.96|981.56|0
1652180410000|2022-05-10 11:00:10|984.21|981.81|983.85|981.45|984.21|981.81|983.85|981.45|0
1652180420000|2022-05-10 11:00:20|983.72|981.32|983.24|980.84|983.72|981.32|982.75|980.35|0
1652180430000|2022-05-10 11:00:30|982.99|980.59|983.24|980.84|983.24|980.84|982.99|980.59|0
1652180440000|2022-05-10 11:00:40|983.12|980.72|982.51|980.11|983.48|981.08|982.51|980.11|0
1652180450000|2022-05-10 11:00:50|982.63|980.23|982.39|979.99|982.63|980.23|982.39|979.99|0
1652180460000|2022-05-10 11:01:00|982.75|980.35|982.75|980.35|982.75|980.35|982.75|980.35|0
1652180470000|2022-05-10 11:01:10|982.88|980.48|982.99|980.59|982.99|980.59|982.75|980.35|0
1652180480000|2022-05-10 11:01:20|983.36|980.96|983.24|980.84|983.36|980.96|983.12|980.72|0
1652180490000|2022-05-10 11:01:30|982.63|980.23|982.51|980.11|982.75|980.35|982.51|980.11|0
1652180500000|2022-05-10 11:01:40|982.75|980.35|982.75|980.35|982.75|980.35|982.75|980.35|0
1652180510000|2022-05-10 11:01:50|982.99|980.59|982.99|980.59|982.99|980.59|982.88|980.48|0
1652180520000|2022-05-10 11:02:00|982.88|980.48|982.99|980.59|982.99|980.59|982.88|980.48|0
1652180530000|2022-05-10 11:02:10|982.75|980.35|982.15|979.75|982.75|980.35|982.02|979.62|0
1652180540000|2022-05-10 11:02:20|982.02|979.62|983.96|981.56|983.96|981.56|982.02|979.62|0
1652180550000|2022-05-10 11:02:30|984.21|981.81|983.85|981.45|984.33|981.93|983.85|981.45|0
1652180560000|2022-05-10 11:02:40|983.48|981.08|983.96|981.56|983.96|981.56|983.48|981.08|0
1652180570000|2022-05-10 11:02:50|984.21|981.81|984.09|981.69|984.21|981.81|983.96|981.56|0
1652180580000|2022-05-10 11:03:00|983.96|981.56|984.33|981.93|984.33|981.93|983.72|981.32|0
1652180590000|2022-05-10 11:03:10|984.45|982.05|984.94|982.54|984.94|982.54|984.09|981.69|0
1652180600000|2022-05-10 11:03:20|985.18|982.78|984.45|982.05|985.18|982.78|984.45|982.05|0
1652180610000|2022-05-10 11:03:30|984.21|981.81|984.21|981.81|984.45|982.05|984.21|981.81|0
1652180620000|2022-05-10 11:03:40|984.45|982.05|984.69|982.29|984.69|982.29|984.45|982.05|0
1652180630000|2022-05-10 11:03:50|983.96|981.56|984.45|982.05|984.58|982.18|983.96|981.56|0
1652180640000|2022-05-10 11:04:00|984.58|982.18|984.82|982.42|984.94|982.54|984.58|982.18|0
1652180650000|2022-05-10 11:04:10|984.58|982.18|984.45|982.05|984.58|982.18|984.45|982.05|0
1652180660000|2022-05-10 11:04:20|984.69|982.29|984.45|982.05|984.94|982.54|984.45|982.05|0
1652180670000|2022-05-10 11:04:30|984.69|982.29|984.94|982.54|984.94|982.54|984.69|982.29|0
1652180680000|2022-05-10 11:04:40|985.18|982.78|987.37|984.97|987.37|984.97|985.18|982.78|0
1652180690000|2022-05-10 11:04:50|987.01|984.61|988.58|986.18|988.58|986.18|987.01|984.61|0
1652180700000|2022-05-10 11:05:00|987.85|985.45|987.85|985.45|988.1|985.7|987.85|985.45|0
1652180710000|2022-05-10 11:05:10|987.74|985.34|987.98|985.58|988.1|985.7|987.74|985.34|0
1652180720000|2022-05-10 11:05:20|988.34|985.94|988.34|985.94|988.34|985.94|987.98|985.58|0
1652180730000|2022-05-10 11:05:30|988.83|986.43|989.07|986.67|989.07|986.67|988.83|986.43|0
1652180740000|2022-05-10 11:05:40|988.95|986.55|988.95|986.55|988.95|986.55|988.71|986.31|0
1652180750000|2022-05-10 11:05:50|989.07|986.67|989.68|987.28|989.8|987.4|989.07|986.67|0
1652180760000|2022-05-10 11:06:00|989.31|986.91|989.8|987.4|989.8|987.4|989.31|986.91|0
1652180770000|2022-05-10 11:06:10|989.31|986.91|988.82|986.42|989.31|986.91|988.82|986.42|0
1652180780000|2022-05-10 11:06:20|988.58|986.18|989.31|986.91|989.31|986.91|988.58|986.18|0
1652180790000|2022-05-10 11:06:30|989.55|987.15|989.31|986.91|989.55|987.15|989.31|986.91|0
1652180800000|2022-05-10 11:06:40|989.55|987.15|989.31|986.91|989.55|987.15|989.31|986.91|0
1652180810000|2022-05-10 11:06:50|989.07|986.67|988.58|986.18|989.07|986.67|988.58|986.18|0
1652180820000|2022-05-10 11:07:00|988.71|986.31|988.82|986.42|988.82|986.42|988.71|986.31|0
1652180830000|2022-05-10 11:07:10|989.07|986.67|988.82|986.42|989.07|986.67|988.82|986.42|0
1652180840000|2022-05-10 11:07:20|989.07|986.67|989.26|986.86|989.26|986.86|989.07|986.67|0
1652180850000|2022-05-10 11:07:30|989.13|986.73|988.89|986.49|989.13|986.73|988.77|986.37|0
1652180860000|2022-05-10 11:07:40|988.65|986.25|988.77|986.37|988.89|986.49|988.65|986.25|0
1652180870000|2022-05-10 11:07:50|988.65|986.25|988.89|986.49|988.89|986.49|988.4|986|0
1652180880000|2022-05-10 11:08:00|989.38|986.98|989.13|986.73|989.38|986.98|989.13|986.73|0
1652180890000|2022-05-10 11:08:10|988.89|986.49|988.53|986.13|988.89|986.49|988.53|986.13|0
1652180900000|2022-05-10 11:08:20|988.4|986|988.4|986|988.4|986|988.29|985.89|0
1652180910000|2022-05-10 11:08:30|988.65|986.25|988.16|985.76|988.65|986.25|988.16|985.76|0
1652180920000|2022-05-10 11:08:40|988.29|985.89|987.68|985.28|988.29|985.89|987.68|985.28|0
1652180930000|2022-05-10 11:08:50|987.19|984.79|987.32|984.92|987.32|984.92|987.19|984.79|0
1652180940000|2022-05-10 11:09:00|987.8|985.4|987.19|984.79|987.8|985.4|987.19|984.79|0
1652180950000|2022-05-10 11:09:10|987.43|985.03|987.43|985.03|987.43|985.03|987.43|985.03|0
1652180960000|2022-05-10 11:09:20|987.68|985.28|987.19|984.79|987.68|985.28|987.19|984.79|0
1652180970000|2022-05-10 11:09:30|987.07|984.67|986.71|984.31|987.07|984.67|986.71|984.31|0
1652180980000|2022-05-10 11:09:40|986.95|984.55|985.98|983.58|986.95|984.55|985.98|983.58|0
1652180990000|2022-05-10 11:09:50|985.73|983.33|986.22|983.82|986.22|983.82|985.73|983.33|0
1652181000000|2022-05-10 11:10:00|985.98|983.58|987.19|984.79|987.19|984.79|985.98|983.58|0
1652181010000|2022-05-10 11:10:10|987.32|984.92|986.95|984.55|987.32|984.92|986.95|984.55|0
1652181020000|2022-05-10 11:10:20|987.07|984.67|986.95|984.55|987.07|984.67|986.83|984.43|0
1652181030000|2022-05-10 11:10:30|986.83|984.43|986.83|984.43|986.95|984.55|986.83|984.43|0
1652181040000|2022-05-10 11:10:40|986.95|984.55|986.71|984.31|986.95|984.55|986.71|984.31|0
1652181050000|2022-05-10 11:10:50|986.59|984.19|986.59|984.19|986.59|984.19|986.46|984.06|0
1652181060000|2022-05-10 11:11:00|986.46|984.06|985.98|983.58|986.46|984.06|985.98|983.58|0
1652181070000|2022-05-10 11:11:10|986.22|983.82|986.22|983.82|986.22|983.82|986.1|983.7|0
1652181080000|2022-05-10 11:11:20|985.98|983.58|987.19|984.79|987.19|984.79|985.98|983.58|0
1652181090000|2022-05-10 11:11:30|987.07|984.67|986.46|984.06|987.19|984.79|986.46|984.06|0
1652181100000|2022-05-10 11:11:40|986.35|983.95|986.35|983.95|986.35|983.95|986.22|983.82|0
1652181110000|2022-05-10 11:11:50|986.71|984.31|987.07|984.67|987.07|984.67|986.71|984.31|0
1652181120000|2022-05-10 11:12:00|986.83|984.43|986.46|984.06|986.83|984.43|986.46|984.06|0
1652181130000|2022-05-10 11:12:10|986.83|984.43|986.71|984.31|986.83|984.43|986.71|984.31|0
1652181140000|2022-05-10 11:12:20|986.59|984.19|986.83|984.43|986.83|984.43|986.46|984.06|0
1652181150000|2022-05-10 11:12:30|986.71|984.31|986.71|984.31|986.95|984.55|986.71|984.31|0
1652181160000|2022-05-10 11:12:40|986.83|984.43|988.4|986|988.4|986|986.83|984.43|0
1652181170000|2022-05-10 11:12:50|988.16|985.76|988.53|986.13|988.53|986.13|988.16|985.76|0
1652181180000|2022-05-10 11:13:00|988.65|986.25|988.29|985.89|988.65|986.25|988.29|985.89|0
1652181190000|2022-05-10 11:13:10|987.92|985.52|987.68|985.28|987.92|985.52|987.68|985.28|0
1652181200000|2022-05-10 11:13:20|987.43|985.03|988.16|985.76|988.16|985.76|987.43|985.03|0
1652181210000|2022-05-10 11:13:30|987.92|985.52|987.43|985.03|987.92|985.52|987.43|985.03|0
1652181220000|2022-05-10 11:13:40|987.68|985.28|987.92|985.52|987.92|985.52|987.68|985.28|0
1652181230000|2022-05-10 11:13:50|987.68|985.28|987.56|985.16|987.68|985.28|987.43|985.03|0
1652181240000|2022-05-10 11:14:00|987.32|984.92|987.19|984.79|987.32|984.92|987.19|984.79|0
1652181250000|2022-05-10 11:14:10|987.32|984.92|986.95|984.55|987.32|984.92|986.95|984.55|0
1652181260000|2022-05-10 11:14:20|986.83|984.43|986.46|984.06|986.95|984.55|986.46|984.06|0
1652181270000|2022-05-10 11:14:30|986.22|983.82|986.22|983.82|986.22|983.82|986.22|983.82|0
1652181290000|2022-05-10 11:14:50|986.83|984.43|987.43|985.03|987.68|985.28|986.59|984.19|0
1652181300000|2022-05-10 11:15:00|987.19|984.79|987.92|985.52|988.05|985.65|987.19|984.79|0
1652181310000|2022-05-10 11:15:10|987.68|985.28|987.8|985.4|987.92|985.52|987.68|985.28|0
1652181320000|2022-05-10 11:15:20|987.68|985.28|987.92|985.52|987.92|985.52|987.68|985.28|0
1652181330000|2022-05-10 11:15:30|988.16|985.76|988.4|986|988.4|986|988.16|985.76|0
1652181340000|2022-05-10 11:15:40|988.65|986.25|988.16|985.76|988.65|986.25|988.16|985.76|0
1652181350000|2022-05-10 11:15:50|988.29|985.89|988.05|985.65|988.4|986|988.05|985.65|0
1652181360000|2022-05-10 11:16:00|988.53|986.13|988.04|985.64|988.53|986.13|988.04|985.64|0
1652181370000|2022-05-10 11:16:10|988.4|986|988.53|986.13|988.65|986.25|988.4|986|0
1652181380000|2022-05-10 11:16:20|988.65|986.25|988.65|986.25|988.89|986.49|988.65|986.25|0
1652181390000|2022-05-10 11:16:30|988.89|986.49|989.38|986.98|989.38|986.98|988.89|986.49|0
1652181400000|2022-05-10 11:16:40|989.62|987.22|989.38|986.98|989.62|987.22|989.38|986.98|0
1652181410000|2022-05-10 11:16:50|989.5|987.1|989.38|986.98|989.62|987.22|989.38|986.98|0
1652181420000|2022-05-10 11:17:00|989.62|987.22|989.13|986.73|989.62|987.22|989.13|986.73|0
1652181430000|2022-05-10 11:17:10|989.38|986.98|989.26|986.86|989.38|986.98|989.13|986.73|0
1652181440000|2022-05-10 11:17:20|989.38|986.98|989.13|986.73|989.38|986.98|989.13|986.73|0
1652181460000|2022-05-10 11:17:40|989.38|986.98|989.62|987.22|989.62|987.22|989.38|986.98|0
1652181470000|2022-05-10 11:17:50|989.38|986.98|989.62|987.22|989.62|987.22|989.38|986.98|0
1652181480000|2022-05-10 11:18:00|989.86|987.46|990.1|987.7|990.1|987.7|989.86|987.46|0
1652181490000|2022-05-10 11:18:10|990.23|987.83|991.32|988.92|991.32|988.92|990.23|987.83|0
1652181500000|2022-05-10 11:18:20|990.83|988.43|990.83|988.43|991.08|988.68|990.59|988.19|0
1652181510000|2022-05-10 11:18:30|991.07|988.67|990.1|987.7|991.07|988.67|989.86|987.46|0
1652181520000|2022-05-10 11:18:40|989.86|987.46|989.38|986.98|989.86|987.46|989.38|986.98|0
1652181530000|2022-05-10 11:18:50|990.35|987.95|990.47|988.07|990.47|988.07|989.99|987.59|0
1652181540000|2022-05-10 11:19:00|990.35|987.95|989.86|987.46|990.35|987.95|989.86|987.46|0
1652181550000|2022-05-10 11:19:10|990.1|987.7|991.07|988.67|991.07|988.67|990.1|987.7|0
1652181560000|2022-05-10 11:19:20|991.32|988.92|991.32|988.92|991.32|988.92|991.32|988.92|0
1652181570000|2022-05-10 11:19:30|991.56|989.16|991.8|989.4|991.8|989.4|991.32|988.92|0
1652181580000|2022-05-10 11:19:40|992.05|989.65|992.05|989.65|992.29|989.89|992.05|989.65|0
1652181590000|2022-05-10 11:19:50|992.53|990.13|992.05|989.65|992.53|990.13|992.05|989.65|0
1652181600000|2022-05-10 11:20:00|992.53|990.13|992.78|990.38|993.02|990.62|992.53|990.13|0
1652181610000|2022-05-10 11:20:10|993.26|990.86|992.78|990.38|993.26|990.86|992.78|990.38|0
1652181620000|2022-05-10 11:20:20|993.02|990.62|993.26|990.86|993.26|990.86|993.02|990.62|0
1652181630000|2022-05-10 11:20:30|993.14|990.74|992.66|990.26|993.14|990.74|992.66|990.26|0
1652181640000|2022-05-10 11:20:40|992.9|990.5|992.78|990.38|992.9|990.5|992.53|990.13|0
1652181650000|2022-05-10 11:20:50|992.53|990.13|992.78|990.38|993.02|990.62|992.53|990.13|0
1652181660000|2022-05-10 11:21:00|993.02|990.62|993.26|990.86|993.26|990.86|993.02|990.62|0
1652181670000|2022-05-10 11:21:10|993.02|990.62|993.26|990.86|993.26|990.86|992.78|990.38|0
1652181680000|2022-05-10 11:21:20|993.5|991.1|993.26|990.86|993.5|991.1|993.26|990.86|0
1652181690000|2022-05-10 11:21:30|992.78|990.38|993.02|990.62|993.02|990.62|992.66|990.26|0
1652181700000|2022-05-10 11:21:40|993.75|991.35|993.75|991.35|993.99|991.59|993.75|991.35|0
1652181710000|2022-05-10 11:21:50|993.26|990.86|993.5|991.1|993.5|991.1|993.26|990.86|0
1652181720000|2022-05-10 11:22:00|993.63|991.23|994.12|991.72|994.12|991.72|993.63|991.23|0
1652181730000|2022-05-10 11:22:10|993.99|991.59|994.48|992.08|994.48|992.08|993.99|991.59|0
1652181740000|2022-05-10 11:22:20|994.96|992.56|994.72|992.32|994.96|992.56|994.72|992.32|0
1652181750000|2022-05-10 11:22:30|994.96|992.56|995.33|992.93|995.33|992.93|994.84|992.44|0
1652181760000|2022-05-10 11:22:40|994.96|992.56|994.48|992.08|994.96|992.56|994.23|991.83|0
1652181770000|2022-05-10 11:22:50|994.23|991.83|993.99|991.59|994.36|991.96|993.99|991.59|0
1652181780000|2022-05-10 11:23:00|994.12|991.72|993.75|991.35|994.12|991.72|993.5|991.1|0
1652181790000|2022-05-10 11:23:10|993.87|991.47|993.75|991.35|993.87|991.47|993.75|991.35|0
1652181800000|2022-05-10 11:23:20|993.26|990.86|993.26|990.86|993.75|991.35|993.26|990.86|0
1652181810000|2022-05-10 11:23:30|993.02|990.62|992.29|989.89|993.02|990.62|992.29|989.89|0
1652181820000|2022-05-10 11:23:40|992.53|990.13|991.8|989.4|992.53|990.13|991.8|989.4|0
1652181830000|2022-05-10 11:23:50|992.17|989.77|991.32|988.92|992.17|989.77|991.32|988.92|0
1652181840000|2022-05-10 11:24:00|991.2|988.8|991.44|989.04|991.56|989.16|991.2|988.8|0
1652181850000|2022-05-10 11:24:10|991.32|988.92|991.56|989.16|991.56|989.16|991.07|988.67|0
1652181860000|2022-05-10 11:24:20|991.8|989.4|991.8|989.4|991.8|989.4|991.69|989.29|0
1652181870000|2022-05-10 11:24:30|991.93|989.53|992.29|989.89|992.29|989.89|991.93|989.53|0
1652181880000|2022-05-10 11:24:40|992.05|989.65|992.17|989.77|992.42|990.02|992.05|989.65|0
1652181890000|2022-05-10 11:24:50|992.42|990.02|992.29|989.89|992.42|990.02|992.29|989.89|0
1652181900000|2022-05-10 11:25:00|993.02|990.62|993.14|990.74|993.14|990.74|993.02|990.62|0
1652181910000|2022-05-10 11:25:10|993.5|991.1|994.12|991.72|994.12|991.72|993.26|990.86|0
1652181920000|2022-05-10 11:25:20|994.23|991.83|993.5|991.1|994.72|992.32|993.5|991.1|0
1652181930000|2022-05-10 11:25:30|993.39|990.99|993.5|991.1|993.5|991.1|993.14|990.74|0
1652181940000|2022-05-10 11:25:40|993.63|991.23|993.5|991.1|993.75|991.35|993.5|991.1|0
1652181950000|2022-05-10 11:25:50|993.63|991.23|993.5|991.1|993.63|991.23|993.5|991.1|0
1652181970000|2022-05-10 11:26:10|994.23|991.83|993.99|991.59|994.23|991.83|993.99|991.59|0
1652181980000|2022-05-10 11:26:20|994.12|991.72|993.5|991.1|994.12|991.72|993.5|991.1|0
1652181990000|2022-05-10 11:26:30|993.26|990.86|993.5|991.1|993.5|991.1|993.02|990.62|0
1652182000000|2022-05-10 11:26:40|993.99|991.59|993.99|991.59|994.12|991.72|993.87|991.47|0
1652182010000|2022-05-10 11:26:50|994.23|991.83|994.48|992.08|994.48|992.08|994.12|991.72|0
1652182020000|2022-05-10 11:27:00|994.6|992.2|994.48|992.08|994.6|992.2|994.23|991.83|0
1652182030000|2022-05-10 11:27:10|994.23|991.83|994.48|992.08|994.48|992.08|993.75|991.35|0
1652182040000|2022-05-10 11:27:20|994.36|991.96|994.36|991.96|994.36|991.96|994.36|991.96|0
1652182050000|2022-05-10 11:27:30|994.23|991.83|994.48|992.08|994.48|992.08|994.23|991.83|0
1652182060000|2022-05-10 11:27:40|994.36|991.96|994.48|992.08|994.72|992.32|994.36|991.96|0
1652182070000|2022-05-10 11:27:50|994.12|991.72|993.99|991.59|994.12|991.72|993.99|991.59|0
1652182080000|2022-05-10 11:28:00|993.5|991.1|992.41|990.01|993.5|991.1|992.29|989.89|0
1652182090000|2022-05-10 11:28:10|992.53|990.13|992.29|989.89|992.53|990.13|992.29|989.89|0
1652182100000|2022-05-10 11:28:20|992.17|989.77|991.07|988.67|992.17|989.77|991.07|988.67|0
1652182110000|2022-05-10 11:28:30|991.56|989.16|991.69|989.29|991.69|989.29|991.56|989.16|0
1652182120000|2022-05-10 11:28:40|991.56|989.16|991.32|988.92|991.56|989.16|991.32|988.92|0
1652182130000|2022-05-10 11:28:50|990.96|988.56|991.07|988.67|991.07|988.67|990.83|988.43|0
1652182140000|2022-05-10 11:29:00|990.83|988.43|990.35|987.95|990.83|988.43|990.35|987.95|0
1652182150000|2022-05-10 11:29:10|990.71|988.31|990.59|988.19|990.83|988.43|990.59|988.19|0
1652182160000|2022-05-10 11:29:20|990.71|988.31|990.35|987.95|990.71|988.31|990.35|987.95|0
1652182170000|2022-05-10 11:29:30|990.1|987.7|989.37|986.97|990.1|987.7|989.37|986.97|0
1652182180000|2022-05-10 11:29:40|989.74|987.34|989.62|987.22|989.74|987.34|989.37|986.97|0
1652182190000|2022-05-10 11:29:50|989.74|987.34|989.86|987.46|989.86|987.46|989.62|987.22|0
1652182200000|2022-05-10 11:30:00|990.35|987.95|990.35|987.95|990.59|988.19|990.35|987.95|0
1652182210000|2022-05-10 11:30:10|991.07|988.67|991.32|988.92|991.8|989.4|991.07|988.67|0
1652182220000|2022-05-10 11:30:20|991.2|988.8|991.2|988.8|991.2|988.8|991.2|988.8|0
1652182230000|2022-05-10 11:30:30|991.07|988.67|991.32|988.92|991.32|988.92|991.07|988.67|0
1652182240000|2022-05-10 11:30:40|991.8|989.4|992.05|989.65|992.29|989.89|991.8|989.4|0
1652182250000|2022-05-10 11:30:50|991.8|989.4|992.05|989.65|992.29|989.89|991.8|989.4|0
1652182260000|2022-05-10 11:31:00|992.53|990.13|992.05|989.65|992.53|990.13|992.05|989.65|0
1652182270000|2022-05-10 11:31:10|991.56|989.16|991.69|989.29|991.8|989.4|991.56|989.16|0
1652182280000|2022-05-10 11:31:20|991.56|989.16|991.69|989.29|991.8|989.4|991.56|989.16|0
1652182290000|2022-05-10 11:31:30|991.32|988.92|991.07|988.67|991.32|988.92|991.07|988.67|0
1652182300000|2022-05-10 11:31:40|990.59|988.19|990.59|988.19|990.59|988.19|990.59|988.19|0
1652182310000|2022-05-10 11:31:50|990.71|988.31|990.71|988.31|990.71|988.31|990.59|988.19|0
1652182320000|2022-05-10 11:32:00|990.47|988.07|991.07|988.67|991.2|988.8|990.47|988.07|0
1652182330000|2022-05-10 11:32:10|990.83|988.43|990.35|987.95|990.83|988.43|990.35|987.95|0
1652182340000|2022-05-10 11:32:20|990.71|988.31|990.23|987.83|990.71|988.31|990.23|987.83|0
1652182350000|2022-05-10 11:32:30|990.1|987.7|989.74|987.34|990.1|987.7|989.74|987.34|0
1652182360000|2022-05-10 11:32:40|989.86|987.46|989.62|987.22|989.86|987.46|989.62|987.22|0
1652182370000|2022-05-10 11:32:50|989.37|986.97|989.62|987.22|989.74|987.34|989.13|986.73|0
1652182380000|2022-05-10 11:33:00|989.13|986.73|988.4|986|989.13|986.73|988.4|986|0
1652182390000|2022-05-10 11:33:10|988.65|986.25|988.65|986.25|988.65|986.25|988.65|986.25|0
1652182400000|2022-05-10 11:33:20|988.29|985.89|987.19|984.79|988.29|985.89|987.19|984.79|0
1652182410000|2022-05-10 11:33:30|987.43|985.03|987.43|985.03|987.67|985.27|987.43|985.03|0
1652182420000|2022-05-10 11:33:40|988.65|986.25|987.92|985.52|988.65|986.25|987.67|985.27|0
1652182430000|2022-05-10 11:33:50|987.67|985.27|988.16|985.76|988.16|985.76|987.67|985.27|0
1652182440000|2022-05-10 11:34:00|987.67|985.27|986.46|984.06|987.67|985.27|986.22|983.82|0
1652182450000|2022-05-10 11:34:10|986.22|983.82|986.46|984.06|986.7|984.3|986.22|983.82|0
1652182460000|2022-05-10 11:34:20|986.34|983.94|986.3|983.9|986.46|984.06|986.3|983.9|0
1652182470000|2022-05-10 11:34:30|986.43|984.03|985.7|983.3|986.43|984.03|985.57|983.17|0
1652182480000|2022-05-10 11:34:40|985.82|983.42|986.19|983.79|986.19|983.79|985.82|983.42|0
1652182490000|2022-05-10 11:34:50|986.06|983.66|985.94|983.54|986.06|983.66|985.94|983.54|0
1652182500000|2022-05-10 11:35:00|986.06|983.66|986.3|983.9|986.43|984.03|986.06|983.66|0
1652182510000|2022-05-10 11:35:10|986.55|984.15|986.3|983.9|986.55|984.15|986.3|983.9|0
1652182520000|2022-05-10 11:35:20|986.55|984.15|986.3|983.9|986.55|984.15|986.3|983.9|0
1652182530000|2022-05-10 11:35:30|986.06|983.66|986.06|983.66|986.06|983.66|985.82|983.42|0
1652182540000|2022-05-10 11:35:40|985.94|983.54|985.82|983.42|985.94|983.54|985.82|983.42|0
1652182550000|2022-05-10 11:35:50|985.7|983.3|985.57|983.17|985.7|983.3|985.57|983.17|0
1652182560000|2022-05-10 11:36:00|985.46|983.06|985.33|982.93|985.46|983.06|985.33|982.93|0
1652182570000|2022-05-10 11:36:10|985.57|983.17|985.7|983.3|985.94|983.54|985.57|983.17|0
1652182580000|2022-05-10 11:36:20|985.82|983.42|985.82|983.42|986.3|983.9|985.82|983.42|0
1652182590000|2022-05-10 11:36:30|986.06|983.66|986.06|983.66|986.06|983.66|986.06|983.66|0
1652182600000|2022-05-10 11:36:40|986.3|983.9|986.55|984.15|986.55|984.15|986.3|983.9|0
1652182610000|2022-05-10 11:36:50|986.79|984.39|986.79|984.39|986.79|984.39|986.67|984.27|0
1652182620000|2022-05-10 11:37:00|987.03|984.63|986.79|984.39|987.27|984.87|986.79|984.39|0
1652182630000|2022-05-10 11:37:10|986.55|984.15|986.3|983.9|986.55|984.15|986.3|983.9|0
1652182640000|2022-05-10 11:37:20|986.06|983.66|986.19|983.79|986.19|983.79|986.06|983.66|0
1652182650000|2022-05-10 11:37:30|986.43|984.03|986.67|984.27|986.67|984.27|986.43|984.03|0
1652182660000|2022-05-10 11:37:40|986.79|984.39|986.43|984.03|986.79|984.39|986.43|984.03|0
1652182670000|2022-05-10 11:37:50|986.3|983.9|986.06|983.66|986.3|983.9|986.06|983.66|0
1652182680000|2022-05-10 11:38:00|986.19|983.79|986.06|983.66|986.19|983.79|986.06|983.66|0
1652182690000|2022-05-10 11:38:10|986.19|983.79|986.06|983.66|986.19|983.79|986.06|983.66|0
1652182700000|2022-05-10 11:38:20|985.82|983.42|986.55|984.15|986.55|984.15|985.82|983.42|0
1652182710000|2022-05-10 11:38:30|986.3|983.9|986.79|984.39|986.79|984.39|986.3|983.9|0
1652182720000|2022-05-10 11:38:40|986.55|984.15|986.43|984.03|986.55|984.15|986.3|983.9|0
1652182730000|2022-05-10 11:38:50|986.3|983.9|986.55|984.15|986.55|984.15|986.3|983.9|0
1652182740000|2022-05-10 11:39:00|986.43|984.03|986.3|983.9|986.43|984.03|986.3|983.9|0
1652182750000|2022-05-10 11:39:10|986.55|984.15|986.3|983.9|986.55|984.15|986.3|983.9|0
1652182760000|2022-05-10 11:39:20|986.06|983.66|985.82|983.42|986.06|983.66|985.82|983.42|0
1652182770000|2022-05-10 11:39:30|986.3|983.9|986.06|983.66|986.3|983.9|986.06|983.66|0
1652182780000|2022-05-10 11:39:40|986.3|983.9|985.94|983.54|986.3|983.9|985.94|983.54|0
1652182790000|2022-05-10 11:39:50|985.57|983.17|985.82|983.42|985.82|983.42|985.57|983.17|0
1652182800000|2022-05-10 11:40:00|985.7|983.3|987.03|984.63|987.03|984.63|985.7|983.3|0
1652182810000|2022-05-10 11:40:10|986.06|983.66|986.19|983.79|986.3|983.9|986.06|983.66|0
1652182820000|2022-05-10 11:40:20|986.06|983.66|986.67|984.27|986.79|984.39|985.82|983.42|0
1652182830000|2022-05-10 11:40:30|986.55|984.15|987.64|985.24|987.64|985.24|986.55|984.15|0
1652182840000|2022-05-10 11:40:40|987.52|985.12|987.76|985.36|987.76|985.36|987.16|984.76|0
1652182850000|2022-05-10 11:40:50|987.64|985.24|987.89|985.49|987.89|985.49|987.64|985.24|0
1652182860000|2022-05-10 11:41:00|987.76|985.36|987.52|985.12|987.76|985.36|987.52|985.12|0
1652182870000|2022-05-10 11:41:10|987.64|985.24|987.52|985.12|987.76|985.36|987.52|985.12|0
1652182880000|2022-05-10 11:41:20|987.64|985.24|987.89|985.49|987.89|985.49|987.64|985.24|0
1652182890000|2022-05-10 11:41:30|987.76|985.36|987.76|985.36|987.76|985.36|987.64|985.24|0
1652182900000|2022-05-10 11:41:40|987.52|985.12|987.4|985|987.52|985.12|987.4|985|0
1652182910000|2022-05-10 11:41:50|986.55|984.15|986.67|984.27|986.67|984.27|986.43|984.03|0
1652182920000|2022-05-10 11:42:00|986.79|984.39|987.27|984.87|987.27|984.87|986.79|984.39|0
1652182930000|2022-05-10 11:42:10|987.16|984.76|986.06|983.66|987.16|984.76|986.06|983.66|0
1652182940000|2022-05-10 11:42:20|986.43|984.03|986.19|983.79|986.43|984.03|986.19|983.79|0
1652182950000|2022-05-10 11:42:30|986.06|983.66|985.7|983.3|986.06|983.66|985.57|983.17|0
1652182960000|2022-05-10 11:42:40|985.82|983.42|986.19|983.79|986.3|983.9|985.82|983.42|0
1652182970000|2022-05-10 11:42:50|986.3|983.9|986.3|983.9|986.3|983.9|986.3|983.9|0
1652182980000|2022-05-10 11:43:00|986.43|984.03|986.43|984.03|986.43|984.03|986.3|983.9|0
1652182990000|2022-05-10 11:43:10|986.91|984.51|988.49|986.09|988.49|986.09|986.91|984.51|0
1652183000000|2022-05-10 11:43:20|988.25|985.85|988.49|986.09|988.49|986.09|988.25|985.85|0
1652183010000|2022-05-10 11:43:30|988.73|986.33|989.1|986.7|989.1|986.7|988.49|986.09|0
1652183020000|2022-05-10 11:43:40|988.62|986.22|988.49|986.09|988.73|986.33|988.49|986.09|0
1652183030000|2022-05-10 11:43:50|989.46|987.06|989.22|986.82|989.7|987.3|989.22|986.82|0
1652183040000|2022-05-10 11:44:00|989.46|987.06|989.95|987.55|989.95|987.55|989.46|987.06|0
1652183050000|2022-05-10 11:44:10|989.46|987.06|988.73|986.33|989.46|987.06|988.73|986.33|0
1652183060000|2022-05-10 11:44:20|988.97|986.57|989.1|986.7|989.22|986.82|988.97|986.57|0
1652183070000|2022-05-10 11:44:30|989.22|986.82|989.34|986.94|989.59|987.19|989.22|986.82|0
1652183080000|2022-05-10 11:44:40|988.97|986.57|989.95|987.55|989.95|987.55|988.97|986.57|0
1652183090000|2022-05-10 11:44:50|990.19|987.79|990.92|988.52|990.92|988.52|990.19|987.79|0
1652183100000|2022-05-10 11:45:00|991.16|988.76|990.92|988.52|991.16|988.76|990.92|988.52|0
1652183110000|2022-05-10 11:45:10|991.04|988.64|990.92|988.52|991.04|988.64|990.92|988.52|0
1652183120000|2022-05-10 11:45:20|990.8|988.4|990.92|988.52|990.92|988.52|990.68|988.28|0
1652183130000|2022-05-10 11:45:30|991.04|988.64|991.4|989|991.4|989|991.04|988.64|0
1652183140000|2022-05-10 11:45:40|991.16|988.76|991.04|988.64|991.16|988.76|991.04|988.64|0
1652183150000|2022-05-10 11:45:50|990.56|988.16|989.95|987.55|990.56|988.16|989.95|987.55|0
1652183160000|2022-05-10 11:46:00|989.83|987.43|989.7|987.3|989.95|987.55|989.7|987.3|0
1652183170000|2022-05-10 11:46:10|989.46|987.06|989.22|986.82|989.46|987.06|989.22|986.82|0
1652183180000|2022-05-10 11:46:20|988.97|986.57|988.86|986.46|988.97|986.57|988.86|986.46|0
1652183190000|2022-05-10 11:46:30|988.73|986.33|988.97|986.57|989.22|986.82|988.73|986.33|0
1652183200000|2022-05-10 11:46:40|988.73|986.33|988.86|986.46|988.86|986.46|988.73|986.33|0
1652183210000|2022-05-10 11:46:50|988.73|986.33|988.97|986.57|988.97|986.57|988.49|986.09|0
1652183220000|2022-05-10 11:47:00|988.73|986.33|988.97|986.57|989.22|986.82|988.73|986.33|0
1652183230000|2022-05-10 11:47:10|988.86|986.46|988.86|986.46|989.22|986.82|988.86|986.46|0
1652183240000|2022-05-10 11:47:20|988.97|986.57|989.22|986.82|989.22|986.82|988.97|986.57|0
1652183250000|2022-05-10 11:47:30|988.86|986.46|988.97|986.57|988.97|986.57|988.86|986.46|0
1652183260000|2022-05-10 11:47:40|988.86|986.46|988.49|986.09|988.86|986.46|988.49|986.09|0
1652183270000|2022-05-10 11:47:50|988.25|985.85|987.27|984.87|988.25|985.85|987.27|984.87|0
1652183280000|2022-05-10 11:48:00|987.03|984.63|985.57|983.17|987.03|984.63|985.57|983.17|0
1652183290000|2022-05-10 11:48:10|985.33|982.93|986.79|984.39|986.79|984.39|985.33|982.93|0
1652183300000|2022-05-10 11:48:20|986.67|984.27|985.57|983.17|986.67|984.27|985.57|983.17|0
1652183310000|2022-05-10 11:48:30|985.33|982.93|985.33|982.93|985.33|982.93|985.09|982.69|0
1652183320000|2022-05-10 11:48:40|985.09|982.69|985.09|982.69|985.33|982.93|985.09|982.69|0
1652183330000|2022-05-10 11:48:50|985.21|982.81|985.33|982.93|985.33|982.93|984.85|982.45|0
1652183340000|2022-05-10 11:49:00|985.7|983.3|985.09|982.69|985.7|983.3|985.09|982.69|0
1652183350000|2022-05-10 11:49:10|984.85|982.45|985.7|983.3|985.7|983.3|984.85|982.45|0
1652183360000|2022-05-10 11:49:20|985.33|982.93|985.33|982.93|985.33|982.93|984.97|982.57|0
1652183370000|2022-05-10 11:49:30|984.85|982.45|985.7|983.3|985.7|983.3|984.85|982.45|0
1652183380000|2022-05-10 11:49:40|985.33|982.93|985.57|983.17|985.57|983.17|985.33|982.93|0
1652183390000|2022-05-10 11:49:50|985.09|982.69|985.57|983.17|985.57|983.17|985.09|982.69|0
1652183400000|2022-05-10 11:50:00|985.09|982.69|984.97|982.57|985.21|982.81|984.97|982.57|0
1652183410000|2022-05-10 11:50:10|985.09|982.69|985.09|982.69|985.09|982.69|985.09|982.69|0
1652183420000|2022-05-10 11:50:20|985.21|982.81|985.21|982.81|985.21|982.81|985.09|982.69|0
1652183430000|2022-05-10 11:50:30|985.33|982.93|985.57|983.17|985.82|983.42|985.33|982.93|0
1652183440000|2022-05-10 11:50:40|986.3|983.9|986.06|983.66|986.3|983.9|986.06|983.66|0
1652183450000|2022-05-10 11:50:50|986.3|983.9|986.3|983.9|986.3|983.9|986.3|983.9|0
1652183460000|2022-05-10 11:51:00|986.19|983.79|986.3|983.9|986.3|983.9|985.94|983.54|0
1652183470000|2022-05-10 11:51:10|986.19|983.79|986.19|983.79|986.19|983.79|986.19|983.79|0
1652183480000|2022-05-10 11:51:20|986.3|983.9|986.3|983.9|986.3|983.9|986.3|983.9|0
1652183490000|2022-05-10 11:51:30|986.79|984.39|987.03|984.63|987.03|984.63|986.79|984.39|0
1652183500000|2022-05-10 11:51:40|986.79|984.39|987.27|984.87|987.27|984.87|986.79|984.39|0
1652183510000|2022-05-10 11:51:50|987.52|985.12|987.52|985.12|987.76|985.36|987.52|985.12|0
1652183520000|2022-05-10 11:52:00|987.76|985.36|988.13|985.73|988.13|985.73|987.76|985.36|0
1652183530000|2022-05-10 11:52:10|988.49|986.09|988|985.6|988.49|986.09|988|985.6|0
1652183540000|2022-05-10 11:52:20|987.64|985.24|987.64|985.24|987.76|985.36|987.64|985.24|0
1652183550000|2022-05-10 11:52:30|987.4|985|987.52|985.12|987.64|985.24|987.4|985|0
1652183560000|2022-05-10 11:52:40|987.27|984.87|987.16|984.76|987.27|984.87|987.16|984.76|0
1652183570000|2022-05-10 11:52:50|987.03|984.63|987.76|985.36|987.76|985.36|987.03|984.63|0
1652183580000|2022-05-10 11:53:00|988|985.6|988.25|985.85|988.25|985.85|988|985.6|0
1652183590000|2022-05-10 11:53:10|988.37|985.97|988.49|986.09|988.49|986.09|988.37|985.97|0
1652183600000|2022-05-10 11:53:20|988.37|985.97|988.49|986.09|988.49|986.09|988.37|985.97|0
1652183610000|2022-05-10 11:53:30|988.37|985.97|988.49|986.09|988.49|986.09|988.37|985.97|0
1652183620000|2022-05-10 11:53:40|988.73|986.33|988.97|986.57|988.97|986.57|988.73|986.33|0
1652183630000|2022-05-10 11:53:50|989.22|986.82|989.22|986.82|989.22|986.82|988.97|986.57|0
1652183640000|2022-05-10 11:54:00|988.97|986.57|989.34|986.94|989.34|986.94|988.97|986.57|0
1652183650000|2022-05-10 11:54:10|989.46|987.06|989.34|986.94|989.46|987.06|989.34|986.94|0
1652183660000|2022-05-10 11:54:20|989.46|987.06|989.46|987.06|989.46|987.06|989.22|986.82|0
1652183670000|2022-05-10 11:54:30|989.59|987.19|989.83|987.43|989.83|987.43|989.59|987.19|0
1652183680000|2022-05-10 11:54:40|989.7|987.3|990.19|987.79|990.19|987.79|989.7|987.3|0
1652183690000|2022-05-10 11:54:50|990.67|988.27|991.4|989|991.4|989|990.67|988.27|0
1652183700000|2022-05-10 11:55:00|991.65|989.25|990.92|988.52|991.65|989.25|990.92|988.52|0
1652183710000|2022-05-10 11:55:10|990.67|988.27|990.56|988.16|990.92|988.52|990.56|988.16|0
1652183720000|2022-05-10 11:55:20|990.43|988.03|990.92|988.52|990.92|988.52|990.43|988.03|0
1652183730000|2022-05-10 11:55:30|990.67|988.27|990.19|987.79|990.67|988.27|990.19|987.79|0
1652183740000|2022-05-10 11:55:40|989.95|987.55|989.1|986.7|990.07|987.67|989.1|986.7|0
1652183750000|2022-05-10 11:55:50|989.7|987.3|988.97|986.57|989.7|987.3|988.97|986.57|0
1652183760000|2022-05-10 11:56:00|988.73|986.33|988.73|986.33|989.1|986.7|988.73|986.33|0
1652183770000|2022-05-10 11:56:10|988.24|985.84|987.89|985.49|988.24|985.84|987.76|985.36|0
1652183780000|2022-05-10 11:56:20|987.76|985.36|988.13|985.73|988.13|985.73|987.76|985.36|0
1652183790000|2022-05-10 11:56:30|988.24|985.84|987.52|985.12|988.24|985.84|987.52|985.12|0
1652183800000|2022-05-10 11:56:40|987.89|985.49|987.76|985.36|987.89|985.49|987.76|985.36|0
1652183810000|2022-05-10 11:56:50|988.24|985.84|988.24|985.84|988.24|985.84|988.24|985.84|0
1652183820000|2022-05-10 11:57:00|988|985.6|987.16|984.76|988|985.6|987.16|984.76|0
1652183830000|2022-05-10 11:57:10|987.27|984.87|987.52|985.12|987.52|985.12|987.03|984.63|0
1652183840000|2022-05-10 11:57:20|987.16|984.76|986.79|984.39|987.16|984.76|986.79|984.39|0
1652183850000|2022-05-10 11:57:30|987.03|984.63|987.27|984.87|987.27|984.87|987.03|984.63|0
1652183860000|2022-05-10 11:57:40|987.76|985.36|988.24|985.84|988.24|985.84|987.76|985.36|0
1652183870000|2022-05-10 11:57:50|988.13|985.73|987.76|985.36|988.13|985.73|987.76|985.36|0
1652183880000|2022-05-10 11:58:00|987.64|985.24|987.76|985.36|987.76|985.36|987.64|985.24|0
1652183890000|2022-05-10 11:58:10|987.89|985.49|987.27|984.87|987.89|985.49|987.27|984.87|0
1652183900000|2022-05-10 11:58:20|987.03|984.63|986.79|984.39|987.27|984.87|986.79|984.39|0
1652183910000|2022-05-10 11:58:30|985.57|983.17|985.57|983.17|985.82|983.42|985.57|983.17|0
1652183920000|2022-05-10 11:58:40|985.82|983.42|985.82|983.42|985.82|983.42|985.57|983.17|0
1652183930000|2022-05-10 11:58:50|985.57|983.17|985.94|983.54|985.94|983.54|985.57|983.17|0
1652183940000|2022-05-10 11:59:00|986.18|983.78|985.57|983.17|986.54|984.14|985.57|983.17|0
1652183950000|2022-05-10 11:59:10|985.09|982.69|985.09|982.69|985.09|982.69|985.09|982.69|0
1652183960000|2022-05-10 11:59:20|985.57|983.17|985.82|983.42|985.82|983.42|985.57|983.17|0
1652183970000|2022-05-10 11:59:30|985.57|983.17|985.09|982.69|985.57|983.17|985.09|982.69|0
1652183980000|2022-05-10 11:59:40|985.21|982.81|985.09|982.69|985.21|982.81|985.09|982.69|0
1652183990000|2022-05-10 11:59:50|985.33|982.93|985.57|983.17|985.57|983.17|985.33|982.93|0
1652184000000|2022-05-10 12:00:00|985.7|983.3|984.36|981.96|986.06|983.66|984.36|981.96|0
1652184010000|2022-05-10 12:00:10|984.73|982.33|984.6|982.2|984.73|982.33|984.36|981.96|0
1652184020000|2022-05-10 12:00:20|984.36|981.96|985.33|982.93|985.33|982.93|984.36|981.96|0
1652184030000|2022-05-10 12:00:30|985.09|982.69|984.24|981.84|985.09|982.69|984.24|981.84|0
1652184040000|2022-05-10 12:00:40|984.36|981.96|985.21|982.81|985.21|982.81|984.36|981.96|0
1652184050000|2022-05-10 12:00:50|985.09|982.69|984.6|982.2|985.09|982.69|984.6|982.2|0
1652184060000|2022-05-10 12:01:00|983.87|981.47|983.14|980.74|983.87|981.47|983.14|980.74|0
1652184070000|2022-05-10 12:01:10|983.63|981.23|983.63|981.23|983.63|981.23|983.39|980.99|0
1652184080000|2022-05-10 12:01:20|983.39|980.99|983.14|980.74|983.39|980.99|983.14|980.74|0
1652184090000|2022-05-10 12:01:30|983.39|980.99|983.14|980.74|983.39|980.99|983.14|980.74|0
1652184100000|2022-05-10 12:01:40|983.63|981.23|983.39|980.99|983.87|981.47|983.39|980.99|0
1652184110000|2022-05-10 12:01:50|983.63|981.23|984|981.6|984|981.6|983.63|981.23|0
1652184120000|2022-05-10 12:02:00|984.12|981.72|983.14|980.74|984.12|981.72|983.14|980.74|0
1652184130000|2022-05-10 12:02:10|982.9|980.5|983.03|980.63|983.03|980.63|982.66|980.26|0
1652184140000|2022-05-10 12:02:20|982.9|980.5|982.9|980.5|982.9|980.5|982.79|980.39|0
1652184150000|2022-05-10 12:02:30|982.66|980.26|982.66|980.26|983.03|980.63|982.66|980.26|0
1652184160000|2022-05-10 12:02:40|982.79|980.39|982.42|980.02|982.79|980.39|982.42|980.02|0
1652184180000|2022-05-10 12:03:00|982.17|979.77|982.26|979.86|982.26|979.86|982.02|979.62|0
1652184190000|2022-05-10 12:03:10|982.02|979.62|982.5|980.1|982.5|980.1|982.02|979.62|0
1652184200000|2022-05-10 12:03:20|982.26|979.86|982.02|979.62|982.26|979.86|982.02|979.62|0
1652184210000|2022-05-10 12:03:30|982.26|979.86|982.26|979.86|982.26|979.86|982.02|979.62|0
1652184220000|2022-05-10 12:03:40|982.5|980.1|982.5|980.1|982.5|980.1|982.26|979.86|0
1652184230000|2022-05-10 12:03:50|982.14|979.74|982.02|979.62|982.14|979.74|982.02|979.62|0
1652184240000|2022-05-10 12:04:00|982.26|979.86|982.5|980.1|982.5|980.1|982.02|979.62|0
1652184250000|2022-05-10 12:04:10|982.74|980.34|982.5|980.1|982.74|980.34|982.5|980.1|0
1652184260000|2022-05-10 12:04:20|982.74|980.34|982.02|979.62|982.74|980.34|982.02|979.62|0
1652184290000|2022-05-10 12:04:50|982.26|979.86|982.26|979.86|982.26|979.86|982.26|979.86|0
1652184300000|2022-05-10 12:05:00|982.02|979.62|982.26|979.86|982.26|979.86|982.02|979.62|0
1652184310000|2022-05-10 12:05:10|982.5|980.1|982.26|979.86|982.5|980.1|982.26|979.86|0
1652184320000|2022-05-10 12:05:20|982.02|979.62|982.02|979.62|982.14|979.74|982.02|979.62|0
1652184330000|2022-05-10 12:05:30|982.26|979.86|982.26|979.86|982.26|979.86|982.26|979.86|0
1652184340000|2022-05-10 12:05:40|982.74|980.34|982.74|980.34|982.74|980.34|982.5|980.1|0
1652184350000|2022-05-10 12:05:50|982.63|980.23|982.5|980.1|982.74|980.34|982.5|980.1|0
1652184360000|2022-05-10 12:06:00|982.74|980.34|982.5|980.1|982.74|980.34|982.5|980.1|0
1652184370000|2022-05-10 12:06:10|982.26|979.86|982.26|979.86|982.5|980.1|982.26|979.86|0
1652184380000|2022-05-10 12:06:20|982.14|979.74|982.14|979.74|982.14|979.74|982.14|979.74|0
1652184390000|2022-05-10 12:06:30|982.26|979.86|982.26|979.86|982.26|979.86|982.26|979.86|0
1652184400000|2022-05-10 12:06:40|982.02|979.62|982.02|979.62|982.02|979.62|982.02|979.62|0
1652184470000|2022-05-10 12:07:50|982.26|979.86|982.26|979.86|982.26|979.86|982.26|979.86|0
1652184480000|2022-05-10 12:08:00|982.02|979.62|982.02|979.62|982.02|979.62|982.02|979.62|0
1652184490000|2022-05-10 12:08:10|980.32|977.92|980.56|978.16|981.04|978.64|980.32|977.92|0
1652184500000|2022-05-10 12:08:20|980.07|977.67|978.86|976.46|980.07|977.67|978.86|976.46|0
1652184510000|2022-05-10 12:08:30|978.62|976.22|978.62|976.22|978.86|976.46|978.62|976.22|0
1652184520000|2022-05-10 12:08:40|978.13|975.73|978.13|975.73|978.13|975.73|978.13|975.73|0
1652184530000|2022-05-10 12:08:50|978.01|975.61|977.65|975.25|978.13|975.73|977.65|975.25|0
1652184540000|2022-05-10 12:09:00|977.89|975.49|978.37|975.97|978.62|976.22|977.89|975.49|0
1652184550000|2022-05-10 12:09:10|978.62|976.22|978.86|976.46|978.86|976.46|978.62|976.22|0
1652184560000|2022-05-10 12:09:20|979.1|976.7|979.59|977.19|979.59|977.19|979.1|976.7|0
1652184570000|2022-05-10 12:09:30|979.71|977.31|979.34|976.94|979.71|977.31|979.34|976.94|0
1652184580000|2022-05-10 12:09:40|979.59|977.19|979.83|977.43|979.83|977.43|979.59|977.19|0
1652184590000|2022-05-10 12:09:50|979.71|977.31|980.07|977.67|980.07|977.67|979.59|977.19|0
1652184600000|2022-05-10 12:10:00|979.83|977.43|979.59|977.19|979.83|977.43|979.59|977.19|0
1652184610000|2022-05-10 12:10:10|979.34|976.94|979.47|977.07|979.47|977.07|979.34|976.94|0
1652184620000|2022-05-10 12:10:20|979.34|976.94|979.59|977.19|979.59|977.19|979.1|976.7|0
1652184630000|2022-05-10 12:10:30|979.1|976.7|978.86|976.46|979.1|976.7|978.62|976.22|0
1652184640000|2022-05-10 12:10:40|978.74|976.34|979.1|976.7|979.1|976.7|978.74|976.34|0
1652184650000|2022-05-10 12:10:50|978.99|976.59|978.13|975.73|978.99|976.59|978.13|975.73|0
1652184660000|2022-05-10 12:11:00|977.89|975.49|978.62|976.22|978.62|976.22|977.89|975.49|0
1652184670000|2022-05-10 12:11:10|978.86|976.46|978.62|976.22|978.86|976.46|978.62|976.22|0
1652184680000|2022-05-10 12:11:20|978.37|975.97|978.13|975.73|978.37|975.97|978.13|975.73|0
1652184690000|2022-05-10 12:11:30|978.26|975.86|978.5|976.1|978.5|976.1|978.26|975.86|0
1652184700000|2022-05-10 12:11:40|978.37|975.97|978.86|976.46|978.86|976.46|978.37|975.97|0
1652184710000|2022-05-10 12:11:50|979.1|976.7|978.62|976.22|979.1|976.7|978.62|976.22|0
1652184720000|2022-05-10 12:12:00|978.5|976.1|978.13|975.73|978.5|976.1|978.13|975.73|0
1652184730000|2022-05-10 12:12:10|978.37|975.97|977.89|975.49|978.37|975.97|977.89|975.49|0
1652184740000|2022-05-10 12:12:20|977.65|975.25|976.92|974.52|977.65|975.25|976.92|974.52|0
1652184750000|2022-05-10 12:12:30|976.67|974.27|977.4|975|977.4|975|976.67|974.27|0
1652184760000|2022-05-10 12:12:40|977.65|975.25|977.53|975.13|977.89|975.49|977.4|975|0
1652184770000|2022-05-10 12:12:50|977.16|974.76|976.92|974.52|977.16|974.76|976.56|974.16|0
1652184780000|2022-05-10 12:13:00|976.43|974.03|976.67|974.27|976.92|974.52|976.43|974.03|0
1652184790000|2022-05-10 12:13:10|977.16|974.76|977.16|974.76|977.4|975|977.16|974.76|0
1652184800000|2022-05-10 12:13:20|977.29|974.89|977.4|975|977.4|975|977.29|974.89|0
1652184810000|2022-05-10 12:13:30|977.16|974.76|977.4|975|977.4|975|977.16|974.76|0
1652184820000|2022-05-10 12:13:40|977.53|975.13|978.37|975.97|978.37|975.97|977.53|975.13|0
1652184830000|2022-05-10 12:13:50|978.26|975.86|978.13|975.73|978.37|975.97|977.89|975.49|0
1652184840000|2022-05-10 12:14:00|977.89|975.49|977.53|975.13|978.13|975.73|977.53|975.13|0
1652184850000|2022-05-10 12:14:10|977.89|975.49|977.4|975|977.89|975.49|977.4|975|0
1652184860000|2022-05-10 12:14:20|977.64|975.24|978.13|975.73|978.13|975.73|977.64|975.24|0
1652184870000|2022-05-10 12:14:30|977.89|975.49|977.4|975|977.89|975.49|977.4|975|0
1652184880000|2022-05-10 12:14:40|977.53|975.13|977.16|974.76|977.53|975.13|977.16|974.76|0
1652184890000|2022-05-10 12:14:50|977.29|974.89|977.16|974.76|977.29|974.89|977.16|974.76|0
1652184900000|2022-05-10 12:15:00|977.29|974.89|977.4|975|977.4|975|977.16|974.76|0
1652184910000|2022-05-10 12:15:10|977.53|975.13|977.89|975.49|977.89|975.49|977.4|975|0
1652184920000|2022-05-10 12:15:20|978.13|975.73|978.37|975.97|978.37|975.97|978.13|975.73|0
1652184930000|2022-05-10 12:15:30|978.13|975.73|978.13|975.73|978.37|975.97|977.89|975.49|0
1652184940000|2022-05-10 12:15:40|977.89|975.49|978.13|975.73|978.13|975.73|977.89|975.49|0
1652184950000|2022-05-10 12:15:50|978.01|975.61|978.37|975.97|978.37|975.97|978.01|975.61|0
1652184960000|2022-05-10 12:16:00|978.86|976.46|978.98|976.58|978.98|976.58|978.86|976.46|0
1652184970000|2022-05-10 12:16:10|979.1|976.7|979.1|976.7|979.34|976.94|979.1|976.7|0
1652184980000|2022-05-10 12:16:20|979.47|977.07|978.86|976.46|979.47|977.07|978.86|976.46|0
1652184990000|2022-05-10 12:16:30|978.62|976.22|978.37|975.97|978.74|976.34|978.37|975.97|0
1652185000000|2022-05-10 12:16:40|978.5|976.1|978.37|975.97|978.5|976.1|978.37|975.97|0
1652185010000|2022-05-10 12:16:50|977.89|975.49|977.4|975|977.89|975.49|977.29|974.89|0
1652185020000|2022-05-10 12:17:00|977.16|974.76|977.4|975|977.4|975|977.16|974.76|0
1652185030000|2022-05-10 12:17:10|977.64|975.24|977.89|975.49|977.89|975.49|977.64|975.24|0
1652185040000|2022-05-10 12:17:20|978.01|975.61|977.64|975.24|978.01|975.61|977.64|975.24|0
1652185050000|2022-05-10 12:17:30|977.4|975|977.53|975.13|977.53|975.13|977.4|975|0
1652185060000|2022-05-10 12:17:40|977.64|975.24|977.4|975|978.13|975.73|977.4|975|0
1652185070000|2022-05-10 12:17:50|977.16|974.76|977.64|975.24|977.64|975.24|977.16|974.76|0
1652185080000|2022-05-10 12:18:00|977.4|975|978.37|975.97|978.37|975.97|977.4|975|0
1652185090000|2022-05-10 12:18:10|977.89|975.49|977.89|975.49|978.13|975.73|977.89|975.49|0
1652185100000|2022-05-10 12:18:20|978.13|975.73|977.89|975.49|978.37|975.97|977.89|975.49|0
1652185110000|2022-05-10 12:18:30|978.13|975.73|978.37|975.97|978.37|975.97|978.13|975.73|0
1652185120000|2022-05-10 12:18:40|978.13|975.73|977.4|975|978.37|975.97|977.4|975|0
1652185140000|2022-05-10 12:19:00|977.16|974.76|976.43|974.03|977.16|974.76|976.43|974.03|0
1652185150000|2022-05-10 12:19:10|976.19|973.79|976.07|973.67|976.19|973.79|976.07|973.67|0
1652185160000|2022-05-10 12:19:20|976.19|973.79|975.95|973.55|976.19|973.79|975.95|973.55|0
1652185170000|2022-05-10 12:19:30|974.98|972.58|975.7|973.3|975.95|973.55|974.98|972.58|0
1652185180000|2022-05-10 12:19:40|975.46|973.06|975.7|973.3|975.7|973.3|975.46|973.06|0
1652185190000|2022-05-10 12:19:50|975.59|973.19|975.46|973.06|975.59|973.19|975.22|972.82|0
1652185200000|2022-05-10 12:20:00|975.1|972.7|975.46|973.06|975.7|973.3|975.1|972.7|0
1652185210000|2022-05-10 12:20:10|975.7|973.3|975.22|972.82|975.7|973.3|975.22|972.82|0
1652185220000|2022-05-10 12:20:20|974.98|972.58|975.22|972.82|975.46|973.06|974.98|972.58|0
1652185230000|2022-05-10 12:20:30|975.34|972.94|975.22|972.82|975.7|973.3|975.22|972.82|0
1652185240000|2022-05-10 12:20:40|975.46|973.06|975.7|973.3|975.7|973.3|975.22|972.82|0
1652185250000|2022-05-10 12:20:50|975.95|973.55|975.83|973.43|975.95|973.55|975.83|973.43|0
1652185260000|2022-05-10 12:21:00|975.46|973.06|975.59|973.19|975.7|973.3|975.46|973.06|0
1652185270000|2022-05-10 12:21:10|975.95|973.55|975.59|973.19|975.95|973.55|975.59|973.19|0
1652185280000|2022-05-10 12:21:20|975.46|973.06|976.92|974.52|976.92|974.52|975.46|973.06|0
1652185290000|2022-05-10 12:21:30|976.67|974.27|976.92|974.52|976.92|974.52|976.67|974.27|0
1652185300000|2022-05-10 12:21:40|977.4|975|976.92|974.52|977.4|975|976.92|974.52|0
1652185310000|2022-05-10 12:21:50|977.16|974.76|977.04|974.64|977.16|974.76|976.92|974.52|0
1652185320000|2022-05-10 12:22:00|977.16|974.76|976.92|974.52|977.16|974.76|976.67|974.27|0
1652185340000|2022-05-10 12:22:20|976.67|974.27|977.16|974.76|977.16|974.76|976.67|974.27|0
1652185350000|2022-05-10 12:22:30|976.92|974.52|975.95|973.55|976.92|974.52|975.95|973.55|0
1652185360000|2022-05-10 12:22:40|976.19|973.79|976.43|974.03|976.43|974.03|975.95|973.55|0
1652185370000|2022-05-10 12:22:50|976.67|974.27|977.04|974.64|977.04|974.64|976.67|974.27|0
1652185380000|2022-05-10 12:23:00|976.92|974.52|976.92|974.52|976.92|974.52|976.67|974.27|0
1652185390000|2022-05-10 12:23:10|976.67|974.27|976.43|974.03|976.67|974.27|976.43|974.03|0
1652185400000|2022-05-10 12:23:20|976.56|974.16|976.92|974.52|976.92|974.52|976.56|974.16|0
1652185410000|2022-05-10 12:23:30|977.16|974.76|977.16|974.76|977.16|974.76|977.04|974.64|0
1652185420000|2022-05-10 12:23:40|977.4|975|977.4|975|977.64|975.24|977.28|974.88|0
1652185430000|2022-05-10 12:23:50|977.37|974.97|977.37|974.97|977.37|974.97|977.37|974.97|0
1652185440000|2022-05-10 12:24:00|977.24|974.84|976.6|974.2|977.24|974.84|976.6|974.2|0
1652185450000|2022-05-10 12:24:10|976.36|973.96|976.6|974.2|976.6|974.2|976.36|973.96|0
1652185460000|2022-05-10 12:24:20|976.85|974.45|977.33|974.93|977.33|974.93|976.85|974.45|0
1652185470000|2022-05-10 12:24:30|977.46|975.06|977.46|975.06|977.46|975.06|977.33|974.93|0
1652185480000|2022-05-10 12:24:40|977.33|974.93|977.33|974.93|977.33|974.93|977.09|974.69|0
1652185490000|2022-05-10 12:24:50|977.58|975.18|977.58|975.18|977.58|975.18|977.58|975.18|0
1652185500000|2022-05-10 12:25:00|977.33|974.93|976.36|973.96|977.33|974.93|976.36|973.96|0
1652185520000|2022-05-10 12:25:20|976.6|974.2|976.6|974.2|976.73|974.33|976.6|974.2|0
1652185530000|2022-05-10 12:25:30|976.36|973.96|976.12|973.72|976.36|973.96|976.12|973.72|0
1652185540000|2022-05-10 12:25:40|976.36|973.96|976.24|973.84|976.36|973.96|976.24|973.84|0
1652185550000|2022-05-10 12:25:50|976.36|973.96|977.33|974.93|977.33|974.93|976.36|973.96|0
1652185560000|2022-05-10 12:26:00|977.46|975.06|977.82|975.42|977.82|975.42|977.46|975.06|0
1652185570000|2022-05-10 12:26:10|978.06|975.66|977.82|975.42|978.3|975.9|977.82|975.42|0
1652185580000|2022-05-10 12:26:20|977.95|975.55|977.33|974.93|977.95|975.55|977.33|974.93|0
1652185590000|2022-05-10 12:26:30|977.09|974.69|976.36|973.96|977.09|974.69|975.87|973.47|0
1652185600000|2022-05-10 12:26:40|976.12|973.72|976.36|973.96|976.6|974.2|976.12|973.72|0
1652185610000|2022-05-10 12:26:50|976.85|974.45|977.82|975.42|977.82|975.42|976.85|974.45|0
1652185620000|2022-05-10 12:27:00|977.95|975.55|977.58|975.18|977.95|975.55|977.58|975.18|0
1652185630000|2022-05-10 12:27:10|977.33|974.93|976.6|974.2|977.58|975.18|976.6|974.2|0
1652185640000|2022-05-10 12:27:20|976.36|973.96|976.85|974.45|976.97|974.57|976.36|973.96|0
1652185650000|2022-05-10 12:27:30|977.09|974.69|977.09|974.69|977.09|974.69|976.85|974.45|0
1652185660000|2022-05-10 12:27:40|976.73|974.33|977.33|974.93|977.33|974.93|976.73|974.33|0
1652185670000|2022-05-10 12:27:50|977.58|975.18|977.33|974.93|977.58|975.18|977.33|974.93|0
1652185680000|2022-05-10 12:28:00|977.09|974.69|977.09|974.69|977.09|974.69|977.09|974.69|0
1652185690000|2022-05-10 12:28:10|977.22|974.82|976.12|973.72|977.22|974.82|976.12|973.72|0
1652185700000|2022-05-10 12:28:20|976.36|973.96|976.24|973.84|976.36|973.96|976.24|973.84|0
1652185710000|2022-05-10 12:28:30|976.36|973.96|976.12|973.72|976.36|973.96|976.12|973.72|0
1652185720000|2022-05-10 12:28:40|975.63|973.23|975.87|973.47|976.12|973.72|975.63|973.23|0
1652185730000|2022-05-10 12:28:50|976|973.6|976.12|973.72|976.12|973.72|976|973.6|0
1652185740000|2022-05-10 12:29:00|975.87|973.47|975.63|973.23|975.87|973.47|975.63|973.23|0
1652185750000|2022-05-10 12:29:10|976.12|973.72|976.36|973.96|976.36|973.96|976.12|973.72|0
1652185760000|2022-05-10 12:29:20|975.87|973.47|975.14|972.74|975.87|973.47|975.14|972.74|0
1652185770000|2022-05-10 12:29:30|974.66|972.26|975.14|972.74|975.14|972.74|974.66|972.26|0
1652185780000|2022-05-10 12:29:40|975.51|973.11|974.9|972.5|975.51|973.11|974.9|972.5|0
1652185790000|2022-05-10 12:29:50|975.14|972.74|975.14|972.74|975.14|972.74|974.9|972.5|0
1652185800000|2022-05-10 12:30:00|975.39|972.99|975.87|973.47|976.12|973.72|975.39|972.99|0
1652185810000|2022-05-10 12:30:10|976.6|974.2|976.12|973.72|976.6|974.2|976.12|973.72|0
1652185820000|2022-05-10 12:30:20|976.36|973.96|975.87|973.47|976.36|973.96|975.87|973.47|0
1652185830000|2022-05-10 12:30:30|975.63|973.23|976.12|973.72|976.12|973.72|975.51|973.11|0
1652185840000|2022-05-10 12:30:40|976.49|974.09|976.85|974.45|976.85|974.45|976.36|973.96|0
1652185850000|2022-05-10 12:30:50|976.97|974.57|976.36|973.96|977.09|974.69|976.36|973.96|0
1652185860000|2022-05-10 12:31:00|975.87|973.47|975.63|973.23|975.87|973.47|975.39|972.99|0
1652185870000|2022-05-10 12:31:10|975.39|972.99|975.14|972.74|975.39|972.99|975.14|972.74|0
1652185880000|2022-05-10 12:31:20|974.66|972.26|972.47|970.07|974.66|972.26|972.47|970.07|0
1652185890000|2022-05-10 12:31:30|972.96|970.56|972.47|970.07|972.96|970.56|972.47|970.07|0
1652185900000|2022-05-10 12:31:40|972.23|969.83|971.99|969.59|972.23|969.83|971.99|969.59|0
1652185910000|2022-05-10 12:31:50|972.23|969.83|971.99|969.59|972.23|969.83|971.99|969.59|0
1652185920000|2022-05-10 12:32:00|972.47|970.07|972.23|969.83|972.47|970.07|972.23|969.83|0
1652185930000|2022-05-10 12:32:10|972.47|970.07|972.23|969.83|972.47|970.07|971.99|969.59|0
1652185940000|2022-05-10 12:32:20|971.99|969.59|971.99|969.59|972.23|969.83|971.99|969.59|0
1652185950000|2022-05-10 12:32:30|972.47|970.07|972.72|970.32|972.72|970.32|972.47|970.07|0
1652185960000|2022-05-10 12:32:40|972.96|970.56|972.72|970.32|972.96|970.56|972.72|970.32|0
1652185970000|2022-05-10 12:32:50|972.47|970.07|972.23|969.83|972.47|970.07|972.23|969.83|0
1652185980000|2022-05-10 12:33:00|972.36|969.96|972.72|970.32|972.72|970.32|972.23|969.83|0
1652185990000|2022-05-10 12:33:10|973.2|970.8|973.44|971.04|973.69|971.29|973.2|970.8|0
1652186000000|2022-05-10 12:33:20|973.69|971.29|974.66|972.26|974.66|972.26|973.69|971.29|0
1652186010000|2022-05-10 12:33:30|974.9|972.5|975.14|972.74|975.14|972.74|974.9|972.5|0
1652186020000|2022-05-10 12:33:40|974.9|972.5|974.9|972.5|974.9|972.5|974.9|972.5|0
1652186030000|2022-05-10 12:33:50|975.39|972.99|975.63|973.23|975.63|973.23|975.39|972.99|0
1652186040000|2022-05-10 12:34:00|975.39|972.99|975.14|972.74|975.39|972.99|975.14|972.74|0
1652186050000|2022-05-10 12:34:10|974.9|972.5|974.9|972.5|974.9|972.5|974.9|972.5|0
1652186060000|2022-05-10 12:34:20|975.14|972.74|975.14|972.74|975.14|972.74|974.9|972.5|0
1652186070000|2022-05-10 12:34:30|974.9|972.5|974.9|972.5|974.9|972.5|974.9|972.5|0
1652186080000|2022-05-10 12:34:40|975.14|972.74|974.9|972.5|975.14|972.74|974.9|972.5|0
1652186090000|2022-05-10 12:34:50|974.66|972.26|974.66|972.26|974.66|972.26|974.42|972.02|0
1652186100000|2022-05-10 12:35:00|974.42|972.02|974.17|971.77|974.42|972.02|973.93|971.53|0
1652186110000|2022-05-10 12:35:10|974.66|972.26|974.78|972.38|974.78|972.38|974.66|972.26|0
1652186120000|2022-05-10 12:35:20|974.66|972.26|974.42|972.02|974.66|972.26|974.3|971.9|0
1652186130000|2022-05-10 12:35:30|974.66|972.26|974.42|972.02|974.66|972.26|974.42|972.02|0
1652186140000|2022-05-10 12:35:40|974.3|971.9|974.42|972.02|974.66|972.26|974.3|971.9|0
1652186150000|2022-05-10 12:35:50|973.69|971.29|974.17|971.77|974.17|971.77|973.69|971.29|0
1652186160000|2022-05-10 12:36:00|973.93|971.53|972.71|970.31|973.93|971.53|972.71|970.31|0
1652186170000|2022-05-10 12:36:10|972.47|970.07|972.96|970.56|972.96|970.56|972.47|970.07|0
1652186180000|2022-05-10 12:36:20|972.71|970.31|972.96|970.56|972.96|970.56|972.71|970.31|0
1652186190000|2022-05-10 12:36:30|973.2|970.8|972.96|970.56|973.2|970.8|972.96|970.56|0
1652186200000|2022-05-10 12:36:40|973.2|970.8|972.47|970.07|973.2|970.8|972.47|970.07|0
1652186210000|2022-05-10 12:36:50|972.23|969.83|971.99|969.59|972.23|969.83|971.99|969.59|0
1652186220000|2022-05-10 12:37:00|970.04|967.64|969.56|967.16|970.04|967.64|969.56|967.16|0
1652186230000|2022-05-10 12:37:10|969.32|966.92|969.8|967.4|970.04|967.64|969.32|966.92|0
1652186240000|2022-05-10 12:37:20|968.83|966.43|967.86|965.46|968.83|966.43|967.62|965.22|0
1652186250000|2022-05-10 12:37:30|967.62|965.22|968.1|965.7|968.1|965.7|967.62|965.22|0
1652186260000|2022-05-10 12:37:40|967.74|965.34|969.07|966.67|969.07|966.67|967.62|965.22|0
1652186270000|2022-05-10 12:37:50|968.59|966.19|969.07|966.67|969.07|966.67|968.59|966.19|0
1652186280000|2022-05-10 12:38:00|968.83|966.43|969.07|966.67|969.07|966.67|968.83|966.43|0
1652186290000|2022-05-10 12:38:10|968.59|966.19|968.83|966.43|968.83|966.43|968.59|966.19|0
1652186300000|2022-05-10 12:38:20|969.07|966.67|968.1|965.7|969.07|966.67|968.1|965.7|0
1652186310000|2022-05-10 12:38:30|968.34|965.94|967.86|965.46|968.34|965.94|967.74|965.34|0
1652186320000|2022-05-10 12:38:40|967.62|965.22|967.13|964.73|967.62|965.22|967.13|964.73|0
1652186330000|2022-05-10 12:38:50|967.37|964.97|967.86|965.46|967.86|965.46|967.37|964.97|0
1652186340000|2022-05-10 12:39:00|967.37|964.97|966.64|964.24|967.37|964.97|966.64|964.24|0
1652186350000|2022-05-10 12:39:10|966.4|964|967.13|964.73|967.13|964.73|966.4|964|0
1652186360000|2022-05-10 12:39:20|967.37|964.97|967.13|964.73|967.37|964.97|966.89|964.49|0
1652186370000|2022-05-10 12:39:30|967.37|964.97|966.4|964|967.37|964.97|966.4|964|0
1652186380000|2022-05-10 12:39:40|966.64|964.24|966.64|964.24|966.77|964.37|966.64|964.24|0
1652186390000|2022-05-10 12:39:50|966.4|964|966.4|964|966.4|964|966.4|964|0
1652186400000|2022-05-10 12:40:00|966.16|963.76|966.64|964.24|966.64|964.24|966.04|963.64|0
1652186410000|2022-05-10 12:40:10|966.89|964.49|967.37|964.97|967.37|964.97|966.77|964.37|0
1652186420000|2022-05-10 12:40:20|967.62|965.22|968.1|965.7|968.34|965.94|967.62|965.22|0
1652186430000|2022-05-10 12:40:30|968.34|965.94|968.59|966.19|968.59|966.19|968.34|965.94|0
1652186440000|2022-05-10 12:40:40|968.34|965.94|968.34|965.94|968.34|965.94|968.1|965.7|0
1652186450000|2022-05-10 12:40:50|968.1|965.7|968.34|965.94|968.34|965.94|968.1|965.7|0
1652186460000|2022-05-10 12:41:00|967.86|965.46|966.16|963.76|967.86|965.46|965.92|963.52|0
1652186470000|2022-05-10 12:41:10|966.89|964.49|967.37|964.97|967.37|964.97|966.89|964.49|0
1652186480000|2022-05-10 12:41:20|966.64|964.24|966.89|964.49|966.89|964.49|966.64|964.24|0
1652186490000|2022-05-10 12:41:30|967.26|964.86|967.37|964.97|967.37|964.97|967.26|964.86|0
1652186500000|2022-05-10 12:41:40|967.62|965.22|966.89|964.49|967.62|965.22|966.4|964|0
1652186510000|2022-05-10 12:41:50|966.4|964|965.92|963.52|966.4|964|965.92|963.52|0
1652186520000|2022-05-10 12:42:00|966.16|963.76|965.67|963.27|966.16|963.76|965.67|963.27|0
1652186530000|2022-05-10 12:42:10|966.16|963.76|965.92|963.52|966.16|963.76|965.92|963.52|0
1652186540000|2022-05-10 12:42:20|965.67|963.27|965.43|963.03|965.67|963.27|965.19|962.79|0
1652186550000|2022-05-10 12:42:30|966.64|964.24|966.4|964|966.64|964.24|966.16|963.76|0
1652186560000|2022-05-10 12:42:40|966.16|963.76|966.4|964|966.4|964|966.16|963.76|0
1652186570000|2022-05-10 12:42:50|966.64|964.24|967.37|964.97|967.37|964.97|966.64|964.24|0
1652186580000|2022-05-10 12:43:00|968.1|965.7|968.59|966.19|968.59|966.19|968.1|965.7|0
1652186590000|2022-05-10 12:43:10|968.71|966.31|968.59|966.19|968.83|966.43|968.1|965.7|0
1652186600000|2022-05-10 12:43:20|968.1|965.7|968.34|965.94|968.47|966.07|968.1|965.7|0
1652186610000|2022-05-10 12:43:30|967.62|965.22|967.37|964.97|967.62|965.22|967.37|964.97|0
1652186620000|2022-05-10 12:43:40|967.62|965.22|967.37|964.97|967.74|965.34|967.37|964.97|0
1652186630000|2022-05-10 12:43:50|967.62|965.22|968.34|965.94|968.34|965.94|967.37|964.97|0
1652186640000|2022-05-10 12:44:00|968.59|966.19|969.07|966.67|969.07|966.67|968.59|966.19|0
1652186650000|2022-05-10 12:44:10|969.31|966.91|969.07|966.67|969.31|966.91|968.83|966.43|0
1652186660000|2022-05-10 12:44:20|969.56|967.16|969.31|966.91|969.56|967.16|969.07|966.67|0
1652186670000|2022-05-10 12:44:30|969.07|966.67|969.07|966.67|969.31|966.91|969.07|966.67|0
1652186680000|2022-05-10 12:44:40|969.31|966.91|968.83|966.43|969.31|966.91|968.83|966.43|0
1652186690000|2022-05-10 12:44:50|969.07|966.67|969.07|966.67|969.07|966.67|969.07|966.67|0
1652186700000|2022-05-10 12:45:00|969.2|966.8|969.31|966.91|969.31|966.91|969.07|966.67|0
1652186710000|2022-05-10 12:45:10|969.07|966.67|969.07|966.67|969.07|966.67|969.07|966.67|0
1652186720000|2022-05-10 12:45:20|968.96|966.56|969.2|966.8|969.31|966.91|968.96|966.56|0
1652186730000|2022-05-10 12:45:30|969.44|967.04|969.56|967.16|969.8|967.4|969.31|966.91|0
1652186740000|2022-05-10 12:45:40|969.31|966.91|969.07|966.67|969.31|966.91|969.07|966.67|0
1652186750000|2022-05-10 12:45:50|969.2|966.8|969.93|967.53|969.93|967.53|969.2|966.8|0
1652186760000|2022-05-10 12:46:00|970.29|967.89|969.56|967.16|970.29|967.89|969.56|967.16|0
1652186770000|2022-05-10 12:46:10|969.8|967.4|969.31|966.91|969.8|967.4|969.31|966.91|0
1652186780000|2022-05-10 12:46:20|969.07|966.67|968.83|966.43|969.2|966.8|968.83|966.43|0
1652186790000|2022-05-10 12:46:30|969.07|966.67|969.2|966.8|969.31|966.91|969.07|966.67|0
1652186800000|2022-05-10 12:46:40|969.07|966.67|969.07|966.67|969.56|967.16|969.07|966.67|0
1652186810000|2022-05-10 12:46:50|968.83|966.43|968.59|966.19|968.83|966.43|968.59|966.19|0
1652186820000|2022-05-10 12:47:00|968.1|965.7|968.83|966.43|968.83|966.43|968.1|965.7|0
1652186840000|2022-05-10 12:47:20|968.34|965.94|968.59|966.19|968.59|966.19|968.34|965.94|0
1652186850000|2022-05-10 12:47:30|968.34|965.94|967.37|964.97|968.34|965.94|967.37|964.97|0
1652186860000|2022-05-10 12:47:40|967.86|965.46|967.62|965.22|967.86|965.46|967.62|965.22|0
1652186870000|2022-05-10 12:47:50|967.98|965.58|968.1|965.7|968.1|965.7|967.62|965.22|0
1652186880000|2022-05-10 12:48:00|967.86|965.46|967.86|965.46|968.1|965.7|967.86|965.46|0
1652186890000|2022-05-10 12:48:10|967.98|965.58|969.56|967.16|969.56|967.16|967.86|965.46|0
1652186900000|2022-05-10 12:48:20|970.53|968.13|970.04|967.64|970.53|968.13|970.04|967.64|0
1652186910000|2022-05-10 12:48:30|969.93|967.53|970.53|968.13|970.53|968.13|969.8|967.4|0
1652186920000|2022-05-10 12:48:40|970.41|968.01|970.29|967.89|970.53|968.13|970.29|967.89|0
1652186930000|2022-05-10 12:48:50|970.9|968.5|970.9|968.5|971.01|968.61|970.29|967.89|0
1652186940000|2022-05-10 12:49:00|971.01|968.61|969.8|967.4|971.01|968.61|969.8|967.4|0
1652186950000|2022-05-10 12:49:10|969.56|967.16|969.44|967.04|969.8|967.4|969.44|967.04|0
1652186960000|2022-05-10 12:49:20|969.31|966.91|969.07|966.67|969.31|966.91|969.07|966.67|0
1652186970000|2022-05-10 12:49:30|969.31|966.91|969.56|967.16|969.56|967.16|969.31|966.91|0
1652186980000|2022-05-10 12:49:40|969.31|966.91|969.56|967.16|969.56|967.16|969.31|966.91|0
1652186990000|2022-05-10 12:49:50|969.8|967.4|970.04|967.64|970.04|967.64|969.8|967.4|0
1652187000000|2022-05-10 12:50:00|969.8|967.4|970.04|967.64|970.29|967.89|969.8|967.4|0
1652187010000|2022-05-10 12:50:10|969.8|967.4|970.04|967.64|970.17|967.77|969.8|967.4|0
1652187020000|2022-05-10 12:50:20|969.56|967.16|969.31|966.91|969.8|967.4|969.07|966.67|0
1652187030000|2022-05-10 12:50:30|969.07|966.67|969.31|966.91|969.31|966.91|968.59|966.19|0
1652187040000|2022-05-10 12:50:40|969.07|966.67|968.83|966.43|969.07|966.67|968.59|966.19|0
1652187050000|2022-05-10 12:50:50|969.8|967.4|969.07|966.67|969.8|967.4|969.07|966.67|0
1652187060000|2022-05-10 12:51:00|969.31|966.91|968.59|966.19|969.31|966.91|968.59|966.19|0
1652187070000|2022-05-10 12:51:10|968.71|966.31|967.86|965.46|968.71|966.31|967.86|965.46|0
1652187080000|2022-05-10 12:51:20|967.98|965.58|968.1|965.7|968.1|965.7|967.86|965.46|0
1652187090000|2022-05-10 12:51:30|967.86|965.46|968.34|965.94|968.34|965.94|967.86|965.46|0
1652187100000|2022-05-10 12:51:40|968.59|966.19|967.86|965.46|968.59|966.19|967.86|965.46|0
1652187110000|2022-05-10 12:51:50|968.59|966.19|968.83|966.43|968.83|966.43|968.34|965.94|0
1652187120000|2022-05-10 12:52:00|969.31|966.91|968.59|966.19|969.31|966.91|968.59|966.19|0
1652187130000|2022-05-10 12:52:10|968.83|966.43|969.07|966.67|969.07|966.67|968.59|966.19|0
1652187140000|2022-05-10 12:52:20|969.31|966.91|970.04|967.64|970.04|967.64|969.31|966.91|0
1652187150000|2022-05-10 12:52:30|970.29|967.89|969.07|966.67|970.29|967.89|969.07|966.67|0
1652187160000|2022-05-10 12:52:40|969.31|966.91|968.34|965.94|969.31|966.91|968.34|965.94|0
1652187170000|2022-05-10 12:52:50|967.98|965.58|966.16|963.76|967.98|965.58|966.16|963.76|0
1652187180000|2022-05-10 12:53:00|966.64|964.24|965.43|963.03|966.64|964.24|965.43|963.03|0
1652187190000|2022-05-10 12:53:10|965.19|962.79|965.92|963.52|965.92|963.52|965.19|962.79|0
1652187200000|2022-05-10 12:53:20|965.67|963.27|965.67|963.27|965.92|963.52|965.67|963.27|0
1652187210000|2022-05-10 12:53:30|965.43|963.03|965.19|962.79|965.67|963.27|965.19|962.79|0
1652187220000|2022-05-10 12:53:40|965.43|963.03|964.7|962.3|965.43|963.03|964.46|962.06|0
1652187230000|2022-05-10 12:53:50|964.59|962.19|963.73|961.33|964.59|962.19|963.73|961.33|0
1652187240000|2022-05-10 12:54:00|964.22|961.82|962.28|959.88|964.22|961.82|962.28|959.88|0
1652187250000|2022-05-10 12:54:10|963.25|960.85|963|960.6|963.25|960.85|962.76|960.36|0
1652187260000|2022-05-10 12:54:20|962.76|960.36|962.03|959.63|962.76|960.36|961.79|959.39|0
1652187270000|2022-05-10 12:54:30|961.55|959.15|962.03|959.63|962.03|959.63|961.55|959.15|0
1652187280000|2022-05-10 12:54:40|962.28|959.88|962.28|959.88|962.28|959.88|962.03|959.63|0
1652187290000|2022-05-10 12:54:50|962.03|959.63|961.92|959.52|962.03|959.63|961.92|959.52|0
1652187300000|2022-05-10 12:55:00|962.03|959.63|961.31|958.91|962.03|959.63|961.31|958.91|0
1652187310000|2022-05-10 12:55:10|961.55|959.15|962.03|959.63|962.03|959.63|961.55|959.15|0
1652187320000|2022-05-10 12:55:20|961.55|959.15|961.79|959.39|961.79|959.39|961.55|959.15|0
1652187330000|2022-05-10 12:55:30|962.03|959.63|962.52|960.12|962.52|960.12|961.79|959.39|0
1652187340000|2022-05-10 12:55:40|963|960.6|963.49|961.09|963.49|961.09|962.76|960.36|0
1652187350000|2022-05-10 12:55:50|963.25|960.85|963.25|960.85|963.25|960.85|962.76|960.36|0
1652187360000|2022-05-10 12:56:00|963|960.6|962.52|960.12|963|960.6|962.28|959.88|0
1652187370000|2022-05-10 12:56:10|962.28|959.88|961.79|959.39|962.28|959.88|961.79|959.39|0
1652187380000|2022-05-10 12:56:20|961.31|958.91|960.82|958.42|961.31|958.91|960.82|958.42|0
1652187390000|2022-05-10 12:56:30|960.58|958.18|959.61|957.21|960.58|958.18|959.61|957.21|0
1652187400000|2022-05-10 12:56:40|959.37|956.97|959.13|956.73|959.37|956.97|959.13|956.73|0
1652187410000|2022-05-10 12:56:50|958.64|956.24|959.37|956.97|959.37|956.97|958.64|956.24|0
1652187420000|2022-05-10 12:57:00|958.64|956.24|959.37|956.97|959.37|956.97|958.64|956.24|0
1652187430000|2022-05-10 12:57:10|959.61|957.21|959.61|957.21|959.61|957.21|959.13|956.73|0
1652187440000|2022-05-10 12:57:20|959.85|957.45|959.37|956.97|960.09|957.69|959.37|956.97|0
1652187450000|2022-05-10 12:57:30|959.61|957.21|958.77|956.37|959.61|957.21|958.77|956.37|0
1652187460000|2022-05-10 12:57:40|959.61|957.21|959.13|956.73|959.61|957.21|959.13|956.73|0
1652187470000|2022-05-10 12:57:50|959.37|956.97|959.37|956.97|959.37|956.97|959.13|956.73|0
1652187480000|2022-05-10 12:58:00|959.13|956.73|958.88|956.48|959.37|956.97|958.88|956.48|0
1652187490000|2022-05-10 12:58:10|959.13|956.73|959.61|957.21|959.61|957.21|959.13|956.73|0
1652187500000|2022-05-10 12:58:20|959.13|956.73|958.64|956.24|959.13|956.73|958.64|956.24|0
1652187510000|2022-05-10 12:58:30|958.52|956.12|958.4|956|958.64|956.24|958.4|956|0
1652187520000|2022-05-10 12:58:40|958.88|956.48|957.67|955.27|958.88|956.48|957.67|955.27|0
1652187530000|2022-05-10 12:58:50|957.19|954.79|957.91|955.51|957.91|955.51|957.19|954.79|0
1652187540000|2022-05-10 12:59:00|958.16|955.76|957.67|955.27|958.16|955.76|957.67|955.27|0
1652187550000|2022-05-10 12:59:10|957.8|955.4|957.43|955.03|958.16|955.76|957.43|955.03|0
1652187560000|2022-05-10 12:59:20|957.19|954.79|958.4|956|958.4|956|957.19|954.79|0
1652187570000|2022-05-10 12:59:30|957.91|955.51|958.16|955.76|958.16|955.76|957.91|955.51|0
1652187580000|2022-05-10 12:59:40|958.4|956|958.4|956|958.4|956|958.16|955.76|0
1652187590000|2022-05-10 12:59:50|958.88|956.48|959.01|956.61|959.01|956.61|958.88|956.48|0
1652187600000|2022-05-10 13:00:00|958.64|956.24|958.16|955.76|958.88|956.48|958.16|955.76|0
1652187610000|2022-05-10 13:00:10|958.4|956|958.88|956.48|958.88|956.48|957.91|955.51|0
1652187620000|2022-05-10 13:00:20|958.64|956.24|957.91|955.51|958.64|956.24|957.91|955.51|0
1652187630000|2022-05-10 13:00:30|957.67|955.27|958.16|955.76|958.16|955.76|957.43|955.03|0
1652187640000|2022-05-10 13:00:40|958.4|956|958.16|955.76|958.4|956|958.16|955.76|0
1652187650000|2022-05-10 13:00:50|957.91|955.51|958.04|955.64|958.04|955.64|957.91|955.51|0
1652187660000|2022-05-10 13:01:00|958.16|955.76|958.16|955.76|958.16|955.76|957.91|955.51|0
1652187670000|2022-05-10 13:01:10|957.91|955.51|958.16|955.76|958.16|955.76|957.91|955.51|0
1652187680000|2022-05-10 13:01:20|957.91|955.51|957.91|955.51|957.91|955.51|957.91|955.51|0
1652187690000|2022-05-10 13:01:30|958.16|955.76|958.16|955.76|958.16|955.76|958.16|955.76|0
1652187700000|2022-05-10 13:01:40|957.91|955.51|958.16|955.76|958.16|955.76|957.91|955.51|0
1652187710000|2022-05-10 13:01:50|957.91|955.51|956.34|953.94|957.91|955.51|956.34|953.94|0
1652187720000|2022-05-10 13:02:00|955.97|953.57|954.76|952.36|955.97|953.57|954.76|952.36|0
1652187730000|2022-05-10 13:02:10|953.79|951.39|954.28|951.88|954.28|951.88|953.79|951.39|0
1652187740000|2022-05-10 13:02:20|954.76|952.36|954.52|952.12|954.76|952.36|954.52|952.12|0
1652187750000|2022-05-10 13:02:30|954.76|952.36|955.01|952.61|955.01|952.61|954.52|952.12|0
1652187760000|2022-05-10 13:02:40|954.89|952.49|954.28|951.88|954.89|952.49|954.28|951.88|0
1652187770000|2022-05-10 13:02:50|954.16|951.76|953.79|951.39|954.28|951.88|953.79|951.39|0
1652187780000|2022-05-10 13:03:00|953.55|951.15|953.55|951.15|953.55|951.15|953.31|950.91|0
1652187790000|2022-05-10 13:03:10|952.81|950.41|953.06|950.66|953.06|950.66|952.81|950.41|0
1652187800000|2022-05-10 13:03:20|953.3|950.9|953.54|951.14|953.54|951.14|953.3|950.9|0
1652187810000|2022-05-10 13:03:30|953.79|951.39|953.54|951.14|953.79|951.39|953.54|951.14|0
1652187820000|2022-05-10 13:03:40|953.3|950.9|953.79|951.39|953.79|951.39|953.3|950.9|0
1652187830000|2022-05-10 13:03:50|953.54|951.14|953.54|951.14|953.79|951.39|953.3|950.9|0
1652187840000|2022-05-10 13:04:00|953.3|950.9|953.54|951.14|953.54|951.14|953.3|950.9|0
1652187850000|2022-05-10 13:04:10|953.3|950.9|954.03|951.63|954.03|951.63|953.3|950.9|0
1652187860000|2022-05-10 13:04:20|954.27|951.87|953.79|951.39|954.27|951.87|953.79|951.39|0
1652187870000|2022-05-10 13:04:30|954.03|951.63|953.06|950.66|954.03|951.63|952.81|950.41|0
1652187880000|2022-05-10 13:04:40|952.33|949.93|952.33|949.93|952.33|949.93|952.09|949.69|0
1652187890000|2022-05-10 13:04:50|952.09|949.69|952.33|949.93|952.33|949.93|952.09|949.69|0
1652187900000|2022-05-10 13:05:00|952.57|950.17|952.33|949.93|952.57|950.17|952.09|949.69|0
1652187910000|2022-05-10 13:05:10|952.81|950.41|953.06|950.66|953.79|951.39|952.81|950.41|0
1652187920000|2022-05-10 13:05:20|953.3|950.9|954.03|951.63|954.03|951.63|953.3|950.9|0
1652187930000|2022-05-10 13:05:30|954.51|952.11|954.27|951.87|954.76|952.36|954.27|951.87|0
1652187940000|2022-05-10 13:05:40|953.79|951.39|953.79|951.39|954.03|951.63|953.79|951.39|0
1652187950000|2022-05-10 13:05:50|953.91|951.51|954.27|951.87|954.27|951.87|953.79|951.39|0
1652187960000|2022-05-10 13:06:00|954.51|952.11|954.51|952.11|954.76|952.36|954.51|952.11|0
1652187970000|2022-05-10 13:06:10|954.27|951.87|953.3|950.9|954.51|952.11|953.3|950.9|0
1652187980000|2022-05-10 13:06:20|953.06|950.66|953.06|950.66|953.18|950.78|953.06|950.66|0
1652187990000|2022-05-10 13:06:30|953.3|950.9|953.06|950.66|953.3|950.9|953.06|950.66|0
1652188000000|2022-05-10 13:06:40|953.3|950.9|952.09|949.69|953.3|950.9|952.09|949.69|0
1652188010000|2022-05-10 13:06:50|952.33|949.93|952.81|950.41|952.81|950.41|952.33|949.93|0
1652188020000|2022-05-10 13:07:00|952.57|950.17|952.33|949.93|952.57|950.17|952.33|949.93|0
1652188030000|2022-05-10 13:07:10|952.09|949.69|952.09|949.69|952.33|949.93|952.09|949.69|0
1652188040000|2022-05-10 13:07:20|952.33|949.93|952.33|949.93|952.33|949.93|952.09|949.69|0
1652188050000|2022-05-10 13:07:30|952.57|950.17|952.81|950.41|952.81|950.41|952.57|950.17|0
1652188060000|2022-05-10 13:07:40|953.06|950.66|953.06|950.66|953.06|950.66|952.81|950.41|0
1652188080000|2022-05-10 13:08:00|952.81|950.41|952.33|949.93|952.81|950.41|952.33|949.93|0
1652188090000|2022-05-10 13:08:10|952.81|950.41|952.33|949.93|952.81|950.41|952.33|949.93|0
1652188100000|2022-05-10 13:08:20|952.09|949.69|952.33|949.93|952.33|949.93|952.09|949.69|0
1652188110000|2022-05-10 13:08:30|952.57|950.17|953.06|950.66|953.06|950.66|952.57|950.17|0
1652188120000|2022-05-10 13:08:40|953.3|950.9|953.78|951.38|953.78|951.38|953.3|950.9|0
1652188130000|2022-05-10 13:08:50|954.03|951.63|954.03|951.63|954.03|951.63|954.03|951.63|0
1652188140000|2022-05-10 13:09:00|954.27|951.87|955.24|952.84|955.24|952.84|954.27|951.87|0
1652188150000|2022-05-10 13:09:10|954.76|952.36|954.51|952.11|955|952.6|954.51|952.11|0
1652188160000|2022-05-10 13:09:20|955|952.6|955.24|952.84|955.48|953.08|955|952.6|0
1652188170000|2022-05-10 13:09:30|955.48|953.08|955.73|953.33|955.73|953.33|955.48|953.08|0
1652188180000|2022-05-10 13:09:40|955.24|952.84|955.48|953.08|955.48|953.08|955.24|952.84|0
1652188190000|2022-05-10 13:09:50|955.24|952.84|955.12|952.72|955.24|952.84|955.12|952.72|0
1652188200000|2022-05-10 13:10:00|955.24|952.84|954.76|952.36|955.24|952.84|954.76|952.36|0
1652188210000|2022-05-10 13:10:10|954.51|952.11|954.27|951.87|954.51|952.11|954.27|951.87|0
1652188220000|2022-05-10 13:10:20|954.03|951.63|954.27|951.87|954.27|951.87|954.03|951.63|0
1652188230000|2022-05-10 13:10:30|954.15|951.75|954.03|951.63|954.15|951.75|954.03|951.63|0
1652188240000|2022-05-10 13:10:40|954.27|951.87|954.03|951.63|954.27|951.87|954.03|951.63|0
1652188250000|2022-05-10 13:10:50|954.51|952.11|954.51|952.11|954.51|952.11|954.51|952.11|0
1652188260000|2022-05-10 13:11:00|954.76|952.36|955|952.6|955|952.6|954.76|952.36|0
1652188270000|2022-05-10 13:11:10|954.76|952.36|955|952.6|955|952.6|954.76|952.36|0
1652188280000|2022-05-10 13:11:20|955.24|952.84|955.48|953.08|955.48|953.08|955.24|952.84|0
1652188290000|2022-05-10 13:11:30|955.97|953.57|955.97|953.57|955.97|953.57|955.73|953.33|0
1652188300000|2022-05-10 13:11:40|955.73|953.33|955.61|953.21|955.73|953.33|955.61|953.21|0
1652188310000|2022-05-10 13:11:50|955.48|953.08|955.24|952.84|955.48|953.08|955.24|952.84|0
1652188320000|2022-05-10 13:12:00|955|952.6|955.73|953.33|955.73|953.33|955|952.6|0
1652188330000|2022-05-10 13:12:10|955.37|952.97|955.24|952.84|955.37|952.97|955|952.6|0
1652188340000|2022-05-10 13:12:20|955|952.6|955.24|952.84|955.24|952.84|955|952.6|0
1652188350000|2022-05-10 13:12:30|955|952.6|954.76|952.36|955|952.6|954.76|952.36|0
1652188360000|2022-05-10 13:12:40|954.51|952.11|954.03|951.63|954.51|952.11|954.03|951.63|0
1652188370000|2022-05-10 13:12:50|953.54|951.14|953.06|950.66|953.78|951.38|952.81|950.41|0
1652188380000|2022-05-10 13:13:00|952.81|950.41|952.57|950.17|952.81|950.41|952.33|949.93|0
1652188390000|2022-05-10 13:13:10|952.33|949.93|952.33|949.93|952.57|950.17|952.09|949.69|0
1652188400000|2022-05-10 13:13:20|952.57|950.17|952.57|950.17|952.81|950.41|952.57|950.17|0
1652188410000|2022-05-10 13:13:30|952.33|949.93|952.57|950.17|952.81|950.41|952.33|949.93|0
1652188420000|2022-05-10 13:13:40|952.33|949.93|952.57|950.17|952.57|950.17|952.33|949.93|0
1652188430000|2022-05-10 13:13:50|952.81|950.41|953.06|950.66|953.06|950.66|952.81|950.41|0
1652188440000|2022-05-10 13:14:00|953.3|950.9|953.3|950.9|953.3|950.9|953.06|950.66|0
1652188450000|2022-05-10 13:14:10|953.06|950.66|953.3|950.9|953.78|951.38|953.06|950.66|0
1652188460000|2022-05-10 13:14:20|953.06|950.66|953.54|951.14|953.78|951.38|953.06|950.66|0
1652188470000|2022-05-10 13:14:30|954.03|951.63|955|952.6|955|952.6|954.03|951.63|0
1652188480000|2022-05-10 13:14:40|955.24|952.84|955|952.6|955.24|952.84|955|952.6|0
1652188490000|2022-05-10 13:14:50|954.76|952.36|955|952.6|955|952.6|954.76|952.36|0
1652188500000|2022-05-10 13:15:00|955.48|953.08|955|952.6|955.48|953.08|955|952.6|0
1652188510000|2022-05-10 13:15:10|955.24|952.84|955.48|953.08|955.48|953.08|955.24|952.84|0
1652188520000|2022-05-10 13:15:20|955.73|953.33|955.24|952.84|955.73|953.33|955.24|952.84|0
1652188530000|2022-05-10 13:15:30|955|952.6|955.24|952.84|955.24|952.84|955|952.6|0
1652188540000|2022-05-10 13:15:40|955.48|953.08|955|952.6|955.48|953.08|955|952.6|0
1652188550000|2022-05-10 13:15:50|954.76|952.36|955.12|952.72|955.48|953.08|954.76|952.36|0
1652188560000|2022-05-10 13:16:00|955|952.6|955.73|953.33|955.73|953.33|955|952.6|0
1652188570000|2022-05-10 13:16:10|955.61|953.21|955.48|953.08|955.73|953.33|955.48|953.08|0
1652188580000|2022-05-10 13:16:20|955.24|952.84|955.24|952.84|955.48|953.08|955.24|952.84|0
1652188590000|2022-05-10 13:16:30|955|952.6|955.24|952.84|955.24|952.84|955|952.6|0
1652188600000|2022-05-10 13:16:40|954.51|952.11|955.24|952.84|955.24|952.84|954.51|952.11|0
1652188610000|2022-05-10 13:16:50|954.76|952.36|954.27|951.87|954.76|952.36|954.27|951.87|0
1652188620000|2022-05-10 13:17:00|954.76|952.36|954.03|951.63|954.76|952.36|954.03|951.63|0
1652188630000|2022-05-10 13:17:10|953.54|951.14|954.03|951.63|954.03|951.63|953.54|951.14|0
1652188640000|2022-05-10 13:17:20|954.27|951.87|954.03|951.63|954.27|951.87|954.03|951.63|0
1652188650000|2022-05-10 13:17:30|953.91|951.51|953.3|950.9|953.91|951.51|953.3|950.9|0
1652188660000|2022-05-10 13:17:40|953.42|951.02|953.06|950.66|953.42|951.02|952.81|950.41|0
1652188670000|2022-05-10 13:17:50|953.3|950.9|953.54|951.14|953.54|951.14|953.3|950.9|0
1652188680000|2022-05-10 13:18:00|953.3|950.9|953.78|951.38|953.78|951.38|953.3|950.9|0
1652188690000|2022-05-10 13:18:10|954.03|951.63|954.76|952.36|954.76|952.36|954.03|951.63|0
1652188700000|2022-05-10 13:18:20|955|952.6|955|952.6|955.24|952.84|955|952.6|0
1652188710000|2022-05-10 13:18:30|955.24|952.84|955.48|953.08|955.73|953.33|955.24|952.84|0
1652188720000|2022-05-10 13:18:40|955.24|952.84|955.97|953.57|955.97|953.57|955.24|952.84|0
1652188730000|2022-05-10 13:18:50|956.21|953.81|956.45|954.05|956.7|954.3|956.21|953.81|0
1652188740000|2022-05-10 13:19:00|956.21|953.81|956.21|953.81|956.45|954.05|956.21|953.81|0
1652188750000|2022-05-10 13:19:10|956.45|954.05|956.45|954.05|956.7|954.3|956.45|954.05|0
1652188760000|2022-05-10 13:19:20|956.21|953.81|956.21|953.81|956.45|954.05|956.21|953.81|0
1652188770000|2022-05-10 13:19:30|956.45|954.05|956.7|954.3|956.7|954.3|956.45|954.05|0
1652188780000|2022-05-10 13:19:40|956.94|954.54|956.94|954.54|956.94|954.54|956.7|954.3|0
1652188790000|2022-05-10 13:19:50|957.18|954.78|956.94|954.54|957.18|954.78|956.94|954.54|0
1652188800000|2022-05-10 13:20:00|957.18|954.78|956.7|954.3|957.18|954.78|956.45|954.05|0
1652188810000|2022-05-10 13:20:10|956.94|954.54|956.7|954.3|956.94|954.54|956.7|954.3|0
1652188820000|2022-05-10 13:20:20|956.45|954.05|956.45|954.05|956.7|954.3|956.45|954.05|0
1652188830000|2022-05-10 13:20:30|955.48|953.08|954.51|952.11|955.48|953.08|954.51|952.11|0
1652188840000|2022-05-10 13:20:40|954.75|952.35|955.73|953.33|955.73|953.33|954.75|952.35|0
1652188850000|2022-05-10 13:20:50|955.97|953.57|955.24|952.84|955.97|953.57|955.24|952.84|0
1652188860000|2022-05-10 13:21:00|955.48|953.08|955.24|952.84|955.48|953.08|955|952.6|0
1652188870000|2022-05-10 13:21:10|955|952.6|955|952.6|955.12|952.72|955|952.6|0
1652188880000|2022-05-10 13:21:20|954.75|952.35|954.51|952.11|954.75|952.35|954.51|952.11|0
1652188890000|2022-05-10 13:21:30|954.27|951.87|953.67|951.27|954.27|951.87|953.67|951.27|0
1652188900000|2022-05-10 13:21:40|953.78|951.38|954.51|952.11|954.51|952.11|953.78|951.38|0
1652188910000|2022-05-10 13:21:50|954.27|951.87|953.78|951.38|954.27|951.87|953.78|951.38|0
1652188920000|2022-05-10 13:22:00|953.54|951.14|953.78|951.38|953.78|951.38|953.3|950.9|0
1652188930000|2022-05-10 13:22:10|953.54|951.14|953.54|951.14|953.54|951.14|953.3|950.9|0
1652188940000|2022-05-10 13:22:20|953.3|950.9|953.54|951.14|953.78|951.38|953.3|950.9|0
1652188950000|2022-05-10 13:22:30|953.06|950.66|953.3|950.9|953.3|950.9|953.06|950.66|0
1652188960000|2022-05-10 13:22:40|953.18|950.78|953.18|950.78|953.18|950.78|953.06|950.66|0
1652188970000|2022-05-10 13:22:50|953.3|950.9|953.54|951.14|953.54|951.14|953.3|950.9|0
1652188980000|2022-05-10 13:23:00|953.3|950.9|953.67|951.27|953.67|951.27|953.3|950.9|0
1652188990000|2022-05-10 13:23:10|953.54|951.14|953.78|951.38|953.78|951.38|953.54|951.14|0
1652189000000|2022-05-10 13:23:20|953.91|951.51|954.03|951.63|954.03|951.63|953.91|951.51|0
1652189010000|2022-05-10 13:23:30|954.27|951.87|954.27|951.87|954.51|952.11|954.27|951.87|0
1652189020000|2022-05-10 13:23:40|954.51|952.11|954.27|951.87|954.51|952.11|954.03|951.63|0
1652189030000|2022-05-10 13:23:50|954.15|951.75|954.51|952.11|954.51|952.11|954.03|951.63|0
1652189040000|2022-05-10 13:24:00|954.27|951.87|954.27|951.87|954.27|951.87|954.27|951.87|0
1652189050000|2022-05-10 13:24:10|954.51|952.11|954.75|952.35|954.75|952.35|954.27|951.87|0
1652189060000|2022-05-10 13:24:20|955|952.6|954.75|952.35|955|952.6|954.75|952.35|0
1652189070000|2022-05-10 13:24:30|954.51|952.11|954.51|952.11|954.51|952.11|954.51|952.11|0
1652189080000|2022-05-10 13:24:40|954.64|952.24|954.03|951.63|954.64|952.24|954.03|951.63|0
1652189090000|2022-05-10 13:24:50|954.27|951.87|954.03|951.63|954.27|951.87|954.03|951.63|0
1652189100000|2022-05-10 13:25:00|954.27|951.87|954.03|951.63|954.27|951.87|954.03|951.63|0
1652189110000|2022-05-10 13:25:10|953.78|951.38|953.78|951.38|954.03|951.63|953.78|951.38|0
1652189120000|2022-05-10 13:25:20|953.91|951.51|953.78|951.38|954.03|951.63|953.78|951.38|0
1652189130000|2022-05-10 13:25:30|953.54|951.14|953.91|951.51|953.91|951.51|953.54|951.14|0
1652189140000|2022-05-10 13:25:40|954.03|951.63|954.27|951.87|954.27|951.87|954.03|951.63|0
1652189160000|2022-05-10 13:26:00|954.51|952.11|954.51|952.11|954.75|952.35|954.51|952.11|0
1652189170000|2022-05-10 13:26:10|954.4|952|955|952.6|955|952.6|954.4|952|0
1652189180000|2022-05-10 13:26:20|955.24|952.84|955|952.6|955.48|953.08|955|952.6|0
1652189190000|2022-05-10 13:26:30|955.24|952.84|955.48|953.08|955.48|953.08|955.24|952.84|0
1652189200000|2022-05-10 13:26:40|955|952.6|955.12|952.72|955.12|952.72|954.75|952.35|0
1652189210000|2022-05-10 13:26:50|955|952.6|955.48|953.08|955.48|953.08|955|952.6|0
1652189220000|2022-05-10 13:27:00|955.12|952.72|955.73|953.33|955.73|953.33|955.12|952.72|0
1652189230000|2022-05-10 13:27:10|955.48|953.08|955.48|953.08|955.48|953.08|955.48|953.08|0
1652189240000|2022-05-10 13:27:20|955.24|952.84|954.75|952.35|955.24|952.84|954.75|952.35|0
1652189250000|2022-05-10 13:27:30|955.24|952.84|955.48|953.08|955.48|953.08|954.75|952.35|0
1652189260000|2022-05-10 13:27:40|954.75|952.35|953.78|951.38|954.75|952.35|953.78|951.38|0
1652189270000|2022-05-10 13:27:50|953.3|950.9|952.81|950.41|953.3|950.9|952.57|950.17|0
1652189280000|2022-05-10 13:28:00|953.06|950.66|953.78|951.38|953.78|951.38|953.06|950.66|0
1652189290000|2022-05-10 13:28:10|953.54|951.14|953.06|950.66|953.54|951.14|953.06|950.66|0
1652189300000|2022-05-10 13:28:20|953.78|951.38|954.27|951.87|954.27|951.87|953.78|951.38|0
1652189310000|2022-05-10 13:28:30|955|952.6|954.27|951.87|955|952.6|953.78|951.38|0
1652189320000|2022-05-10 13:28:40|953.67|951.27|953.3|950.9|953.67|951.27|953.06|950.66|0
1652189330000|2022-05-10 13:28:50|953.06|950.66|953.3|950.9|953.3|950.9|952.81|950.41|0
1652189340000|2022-05-10 13:29:00|953.06|950.66|953.06|950.66|953.06|950.66|952.94|950.54|0
1652189350000|2022-05-10 13:29:10|952.81|950.41|952.45|950.05|952.81|950.41|952.33|949.93|0
1652189360000|2022-05-10 13:29:20|952.57|950.17|952.7|950.3|952.7|950.3|952.33|949.93|0
1652189370000|2022-05-10 13:29:30|952.08|949.68|952.08|949.68|952.08|949.68|952.08|949.68|0
1652189380000|2022-05-10 13:29:40|952.33|949.93|952.57|950.17|952.81|950.41|952.33|949.93|0
1652189390000|2022-05-10 13:29:50|952.33|949.93|952.08|949.68|952.33|949.93|952.08|949.68|0
1652189400000|2022-05-10 13:30:00|949.17|946.77|949.66|947.26|950.39|947.99|949.17|946.77|0
1652189410000|2022-05-10 13:30:10|948.45|946.05|946.51|944.11|948.45|946.05|946.51|944.11|0
1652189420000|2022-05-10 13:30:20|946.02|943.62|943.96|941.56|946.02|943.62|943.96|941.56|0
1652189430000|2022-05-10 13:30:30|943.11|940.71|942.38|939.98|943.35|940.95|942.38|939.98|0
1652189440000|2022-05-10 13:30:40|941.42|939.02|940.45|938.05|941.42|939.02|940.45|938.05|0
1652189450000|2022-05-10 13:30:50|940.93|938.53|940.2|937.8|940.93|938.53|940.2|937.8|0
1652189460000|2022-05-10 13:31:00|938.75|936.35|937.91|935.51|938.75|936.35|937.91|935.51|0
1652189470000|2022-05-10 13:31:10|938.75|936.35|940.69|938.29|940.69|938.29|938.75|936.35|0
1652189480000|2022-05-10 13:31:20|939.72|937.32|939.72|937.32|940.69|938.29|939.72|937.32|0
1652189490000|2022-05-10 13:31:30|939.48|937.08|941.17|938.77|941.17|938.77|939.48|937.08|0
1652189500000|2022-05-10 13:31:40|940.93|938.53|939.96|937.56|940.93|938.53|939.96|937.56|0
1652189510000|2022-05-10 13:31:50|939.48|937.08|942.14|939.74|942.14|939.74|939.48|937.08|0
1652189520000|2022-05-10 13:32:00|941.9|939.5|940.69|938.29|941.9|939.5|940.09|937.69|0
1652189530000|2022-05-10 13:32:10|940.93|938.53|940.93|938.53|940.93|938.53|940.45|938.05|0
1652189540000|2022-05-10 13:32:20|941.17|938.77|941.66|939.26|941.66|939.26|941.17|938.77|0
1652189550000|2022-05-10 13:32:30|943.84|941.44|942.63|940.23|943.84|941.44|941.9|939.5|0
1652189560000|2022-05-10 13:32:40|943.11|940.71|943.6|941.2|943.6|941.2|943.11|940.71|0
1652189570000|2022-05-10 13:32:50|943.35|940.95|943.72|941.32|943.84|941.44|943.35|940.95|0
1652189580000|2022-05-10 13:33:00|943.84|941.44|940.45|938.05|943.84|941.44|940.45|938.05|0
1652189590000|2022-05-10 13:33:10|941.17|938.77|943.11|940.71|943.11|940.71|941.17|938.77|0
1652189600000|2022-05-10 13:33:20|942.38|939.98|941.66|939.26|943.11|940.71|941.66|939.26|0
1652189610000|2022-05-10 13:33:30|943.11|940.71|945.9|943.5|945.9|943.5|943.11|940.71|0
1652189620000|2022-05-10 13:33:40|945.05|942.65|946.26|943.86|946.75|944.35|945.05|942.65|0
1652189630000|2022-05-10 13:33:50|948.2|945.8|947.96|945.56|948.57|946.17|947.96|945.56|0
1652189640000|2022-05-10 13:34:00|948.69|946.29|948.44|946.04|948.69|946.29|947.23|944.83|0
1652189650000|2022-05-10 13:34:10|947.72|945.32|947.23|944.83|947.72|945.32|946.5|944.1|0
1652189660000|2022-05-10 13:34:20|947.47|945.07|947.96|945.56|947.96|945.56|947.47|945.07|0
1652189670000|2022-05-10 13:34:30|949.17|946.77|946.87|944.47|949.17|946.77|946.87|944.47|0
1652189680000|2022-05-10 13:34:40|948.69|946.29|948.44|946.04|948.69|946.29|947.47|945.07|0
1652189690000|2022-05-10 13:34:50|949.66|947.26|949.66|947.26|949.66|947.26|949.17|946.77|0
1652189700000|2022-05-10 13:35:00|949.78|947.38|951.6|949.2|951.84|949.44|949.78|947.38|0
1652189710000|2022-05-10 13:35:10|951.11|948.71|952.33|949.93|953.18|950.78|951.11|948.71|0
1652189720000|2022-05-10 13:35:20|954.27|951.87|955.24|952.84|955.48|953.08|954.27|951.87|0
1652189730000|2022-05-10 13:35:30|957.07|954.67|956.45|954.05|957.18|954.78|956.45|954.05|0
1652189740000|2022-05-10 13:35:40|956.94|954.54|958.15|955.75|958.15|955.75|956.94|954.54|0
1652189750000|2022-05-10 13:35:50|957.91|955.51|955.72|953.32|957.91|955.51|955.72|953.32|0
1652189760000|2022-05-10 13:36:00|955.61|953.21|959.25|956.85|959.25|956.85|955.61|953.21|0
1652189770000|2022-05-10 13:36:10|959.37|956.97|960.34|957.94|960.34|957.94|959.25|956.85|0
1652189780000|2022-05-10 13:36:20|960.58|958.18|961.31|958.91|961.31|958.91|960.58|958.18|0
1652189790000|2022-05-10 13:36:30|962.17|959.77|959.61|957.21|962.17|959.77|959.61|957.21|0
1652189800000|2022-05-10 13:36:40|960.58|958.18|960.58|958.18|961.07|958.67|960.34|957.94|0
1652189810000|2022-05-10 13:36:50|961.07|958.67|959.37|956.97|961.07|958.67|959.37|956.97|0
1652189820000|2022-05-10 13:37:00|958.4|956|957.67|955.27|958.4|956|956.45|954.05|0
1652189830000|2022-05-10 13:37:10|956.94|954.54|959.61|957.21|959.61|957.21|956.94|954.54|0
1652189840000|2022-05-10 13:37:20|958.64|956.24|957.42|955.02|958.64|956.24|957.42|955.02|0
1652189850000|2022-05-10 13:37:30|956.94|954.54|957.79|955.39|958.64|956.24|956.94|954.54|0
1652189860000|2022-05-10 13:37:40|959.13|956.73|956.7|954.3|959.13|956.73|956.7|954.3|0
1652189870000|2022-05-10 13:37:50|957.18|954.78|958.04|955.64|958.04|955.64|957.18|954.78|0
1652189880000|2022-05-10 13:38:00|958.15|955.75|957.67|955.27|958.28|955.88|957.67|955.27|0
1652189890000|2022-05-10 13:38:10|958.15|955.75|958.88|956.48|958.88|956.48|957.42|955.02|0
1652189900000|2022-05-10 13:38:20|958.15|955.75|957.18|954.78|958.15|955.75|957.18|954.78|0
1652189910000|2022-05-10 13:38:30|954.27|951.87|955.72|953.32|957.42|955.02|954.27|951.87|0
1652189920000|2022-05-10 13:38:40|954.03|951.63|955.72|953.32|955.72|953.32|953.54|951.14|0
1652189930000|2022-05-10 13:38:50|953.78|951.38|952.94|950.54|953.78|951.38|952.81|950.41|0
1652189940000|2022-05-10 13:39:00|952.33|949.93|953.05|950.65|953.3|950.9|952.08|949.68|0
1652189950000|2022-05-10 13:39:10|953.3|950.9|953.05|950.65|953.78|951.38|952.81|950.41|0
1652189960000|2022-05-10 13:39:20|952.81|950.41|952.33|949.93|952.81|950.41|952.33|949.93|0
1652189970000|2022-05-10 13:39:30|952.81|950.41|952.33|949.93|952.81|950.41|952.08|949.68|0
1652189980000|2022-05-10 13:39:40|953.05|950.65|952.94|950.54|953.05|950.65|952.81|950.41|0
1652189990000|2022-05-10 13:39:50|954.39|951.99|953.42|951.02|954.39|951.99|952.33|949.93|0
1652190000000|2022-05-10 13:40:00|953.54|951.14|953.91|951.51|954.03|951.63|953.54|951.14|0
1652190010000|2022-05-10 13:40:10|954.27|951.87|956.45|954.05|956.45|954.05|954.27|951.87|0
1652190020000|2022-05-10 13:40:20|956.21|953.81|957.67|955.27|957.67|955.27|956.21|953.81|0
1652190030000|2022-05-10 13:40:30|956.21|953.81|957.67|955.27|957.67|955.27|956.21|953.81|0
1652190040000|2022-05-10 13:40:40|958.4|956|958.88|956.48|958.88|956.48|958.4|956|0
1652190050000|2022-05-10 13:40:50|958.64|956.24|959.12|956.72|960.1|957.7|958.64|956.24|0
1652190060000|2022-05-10 13:41:00|958.64|956.24|959.25|956.85|959.25|956.85|958.4|956|0
1652190070000|2022-05-10 13:41:10|960.1|957.7|959.85|957.45|960.47|958.07|959.85|957.45|0
1652190080000|2022-05-10 13:41:20|960.34|957.94|958.64|956.24|961.07|958.67|958.15|955.75|0
1652190090000|2022-05-10 13:41:30|959.61|957.21|959.37|956.97|959.61|957.21|959.12|956.72|0
1652190100000|2022-05-10 13:41:40|958.64|956.24|958.64|956.24|960.22|957.82|958.64|956.24|0
1652190110000|2022-05-10 13:41:50|959.37|956.97|959.37|956.97|959.37|956.97|958.4|956|0
1652190120000|2022-05-10 13:42:00|957.42|955.02|958.88|956.48|958.88|956.48|957.42|955.02|0
1652190130000|2022-05-10 13:42:10|959.12|956.72|959.98|957.58|959.98|957.58|959.12|956.72|0
1652190140000|2022-05-10 13:42:20|960.83|958.43|960.83|958.43|960.83|958.43|960.71|958.31|0
1652190150000|2022-05-10 13:42:30|960.58|958.18|959.85|957.45|960.83|958.43|959.85|957.45|0
1652190160000|2022-05-10 13:42:40|960.1|957.7|959.37|956.97|960.1|957.7|959.37|956.97|0
1652190170000|2022-05-10 13:42:50|959.85|957.45|960.1|957.7|960.1|957.7|959.85|957.45|0
1652190180000|2022-05-10 13:43:00|960.83|958.43|960.34|957.94|960.83|958.43|960.34|957.94|0
1652190190000|2022-05-10 13:43:10|961.55|959.15|961.63|959.23|961.63|959.23|961.07|958.67|0
1652190200000|2022-05-10 13:43:20|960.66|958.26|961.63|959.23|961.63|959.23|960.41|958.01|0
1652190210000|2022-05-10 13:43:30|960.41|958.01|963.81|961.41|963.81|961.41|960.17|957.77|0
1652190220000|2022-05-10 13:43:40|963.32|960.92|960.17|957.77|963.32|960.92|959.44|957.04|0
1652190230000|2022-05-10 13:43:50|961.38|958.98|961.38|958.98|962.11|959.71|961.38|958.98|0
1652190240000|2022-05-10 13:44:00|961.63|959.23|960.17|957.77|961.63|959.23|960.17|957.77|0
1652190250000|2022-05-10 13:44:10|961.63|959.23|962.11|959.71|962.11|959.71|961.38|958.98|0
1652190260000|2022-05-10 13:44:20|963.21|960.81|961.63|959.23|963.21|960.81|961.63|959.23|0
1652190270000|2022-05-10 13:44:30|962.72|960.32|962.11|959.71|962.72|960.32|962.11|959.71|0
1652190280000|2022-05-10 13:44:40|962.6|960.2|962.35|959.95|962.6|960.2|961.63|959.23|0
1652190290000|2022-05-10 13:44:50|962.11|959.71|962.6|960.2|963.08|960.68|962.11|959.71|0
1652190300000|2022-05-10 13:45:00|963.81|961.41|964.05|961.65|964.05|961.65|963.57|961.17|0
1652190310000|2022-05-10 13:45:10|964.3|961.9|967.94|965.54|967.94|965.54|964.3|961.9|0
1652190320000|2022-05-10 13:45:20|969.4|967|968.18|965.78|969.4|967|968.18|965.78|0
1652190330000|2022-05-10 13:45:30|968.42|966.02|968.91|966.51|969.15|966.75|968.42|966.02|0
1652190340000|2022-05-10 13:45:40|969.4|967|971.83|969.43|971.83|969.43|969.4|967|0
1652190350000|2022-05-10 13:45:50|972.07|969.67|971.34|968.94|972.07|969.67|971.34|968.94|0
1652190360000|2022-05-10 13:46:00|971.58|969.18|969.4|967|971.58|969.18|969.4|967|0
1652190370000|2022-05-10 13:46:10|969.88|967.48|970.37|967.97|970.37|967.97|969.88|967.48|0
1652190380000|2022-05-10 13:46:20|971.34|968.94|971.34|968.94|971.34|968.94|970.37|967.97|0
1652190390000|2022-05-10 13:46:30|972.07|969.67|974.26|971.86|974.26|971.86|972.07|969.67|0
1652190400000|2022-05-10 13:46:40|974.01|971.61|974.87|972.47|974.87|972.47|973.53|971.13|0
1652190410000|2022-05-10 13:46:50|974.01|971.61|972.31|969.91|974.01|971.61|971.83|969.43|0
1652190420000|2022-05-10 13:47:00|972.99|970.59|973.23|970.83|973.23|970.83|972.26|969.86|0
1652190430000|2022-05-10 13:47:10|972.99|970.59|971.65|969.25|972.99|970.59|971.53|969.13|0
1652190440000|2022-05-10 13:47:20|972.5|970.1|971.56|969.16|972.53|970.13|971.53|969.13|0
1652190450000|2022-05-10 13:47:30|970.95|968.55|972.65|970.25|972.65|970.25|970.95|968.55|0
1652190460000|2022-05-10 13:47:40|973.13|970.73|973.02|970.62|973.13|970.73|972.89|970.49|0
1652190470000|2022-05-10 13:47:50|974.11|971.71|974.59|972.19|974.59|972.19|974.11|971.71|0
1652190480000|2022-05-10 13:48:00|975.32|972.92|973.86|971.46|975.57|973.17|973.86|971.46|0
1652190490000|2022-05-10 13:48:10|974.35|971.95|974.35|971.95|974.35|971.95|973.86|971.46|0
1652190500000|2022-05-10 13:48:20|973.13|970.73|973.75|971.35|973.86|971.46|972.89|970.49|0
1652190510000|2022-05-10 13:48:30|973.38|970.98|974.35|971.95|974.59|972.19|973.13|970.73|0
1652190520000|2022-05-10 13:48:40|972.29|969.89|972.16|969.76|972.89|970.49|972.16|969.76|0
1652190530000|2022-05-10 13:48:50|974.11|971.71|973.86|971.46|974.59|972.19|973.86|971.46|0
1652190540000|2022-05-10 13:49:00|974.11|971.71|975.21|972.81|975.21|972.81|974.11|971.71|0
1652190550000|2022-05-10 13:49:10|972.65|970.25|973.38|970.98|973.86|971.46|972.65|970.25|0
1652190560000|2022-05-10 13:49:20|974.59|972.19|976.05|973.65|976.05|973.65|974.59|972.19|0
1652190570000|2022-05-10 13:49:30|977.03|974.63|976.78|974.38|977.27|974.87|976.78|974.38|0
1652190580000|2022-05-10 13:49:40|976.54|974.14|975.45|973.05|977.03|974.63|975.45|973.05|0
1652190590000|2022-05-10 13:49:50|975.32|972.92|975.32|972.92|975.81|973.41|975.08|972.68|0
1652190600000|2022-05-10 13:50:00|976.54|974.14|976.05|973.65|976.54|974.14|976.05|973.65|0
1652190610000|2022-05-10 13:50:10|975.81|973.41|974.59|972.19|975.81|973.41|974.11|971.71|0
1652190620000|2022-05-10 13:50:20|975.57|973.17|976.3|973.9|976.3|973.9|975.32|972.92|0
1652190630000|2022-05-10 13:50:30|975.45|973.05|977.27|974.87|977.27|974.87|975.45|973.05|0
1652190640000|2022-05-10 13:50:40|977.76|975.36|976.78|974.38|977.76|975.36|976.78|974.38|0
1652190650000|2022-05-10 13:50:50|976.54|974.14|975.94|973.54|976.78|974.38|975.94|973.54|0
1652190660000|2022-05-10 13:51:00|976.18|973.78|975.08|972.68|976.18|973.78|973.13|970.73|0
1652190670000|2022-05-10 13:51:10|975.57|973.17|975.57|973.17|975.57|973.17|975.57|973.17|0
1652190680000|2022-05-10 13:51:20|976.42|974.02|976.05|973.65|976.54|974.14|975.81|973.41|0
1652190690000|2022-05-10 13:51:30|975.94|973.54|976.05|973.65|976.54|974.14|975.94|973.54|0
1652190700000|2022-05-10 13:51:40|977.03|974.63|975.32|972.92|977.03|974.63|975.32|972.92|0
1652190710000|2022-05-10 13:51:50|974.59|972.19|975.08|972.68|975.32|972.92|974.59|972.19|0
1652190720000|2022-05-10 13:52:00|972.65|970.25|972.16|969.76|973.86|971.46|971.92|969.52|0
1652190730000|2022-05-10 13:52:10|972.65|970.25|971.67|969.27|972.65|970.25|971.19|968.79|0
1652190740000|2022-05-10 13:52:20|970.22|967.82|969.13|966.73|970.22|967.82|969.13|966.73|0
1652190750000|2022-05-10 13:52:30|969.97|967.57|969.73|967.33|970.7|968.3|969.49|967.09|0
1652190760000|2022-05-10 13:52:40|969.97|967.57|970.22|967.82|970.22|967.82|969.97|967.57|0
1652190770000|2022-05-10 13:52:50|969.97|967.57|970.04|967.64|970.04|967.64|969.49|967.09|0
1652190780000|2022-05-10 13:53:00|969.55|967.15|967.49|965.09|969.55|967.15|967.49|965.09|0
1652190790000|2022-05-10 13:53:10|969.55|967.15|967.98|965.58|969.55|967.15|967.98|965.58|0
1652190800000|2022-05-10 13:53:20|967.37|964.97|967.12|964.72|967.61|965.21|966.88|964.48|0
1652190810000|2022-05-10 13:53:30|966.4|964|966.15|963.75|967.12|964.72|966.15|963.75|0
1652190820000|2022-05-10 13:53:40|967.12|964.72|966.88|964.48|967.12|964.72|966.4|964|0
1652190830000|2022-05-10 13:53:50|967.37|964.97|967.61|965.21|967.61|965.21|966.88|964.48|0
1652190840000|2022-05-10 13:54:00|967.74|965.34|967.61|965.21|967.85|965.45|967.37|964.97|0
1652190850000|2022-05-10 13:54:10|967.37|964.97|965.43|963.03|967.37|964.97|965.43|963.03|0
1652190860000|2022-05-10 13:54:20|966.4|964|968.58|966.18|968.58|966.18|966.4|964|0
1652190870000|2022-05-10 13:54:30|969.31|966.91|967.85|965.45|969.55|967.15|967.85|965.45|0
1652190880000|2022-05-10 13:54:40|968.1|965.7|968.58|966.18|969.07|966.67|967.85|965.45|0
1652190890000|2022-05-10 13:54:50|968.46|966.06|968.58|966.18|968.58|966.18|967.85|965.45|0
1652190900000|2022-05-10 13:55:00|969.07|966.67|966.4|964|969.07|966.67|966.4|964|0
1652190910000|2022-05-10 13:55:10|965.18|962.78|965.43|963.03|966.15|963.75|965.18|962.78|0
1652190920000|2022-05-10 13:55:20|964.7|962.3|963.97|961.57|964.94|962.54|963.97|961.57|0
1652190930000|2022-05-10 13:55:30|964.46|962.06|963.73|961.33|964.46|962.06|963.73|961.33|0
1652190940000|2022-05-10 13:55:40|964.7|962.3|966.15|963.75|966.15|963.75|964.7|962.3|0
1652190950000|2022-05-10 13:55:50|964.94|962.54|965.67|963.27|966.04|963.64|964.94|962.54|0
1652190960000|2022-05-10 13:56:00|964.7|962.3|965.67|963.27|965.67|963.27|964.7|962.3|0
1652190970000|2022-05-10 13:56:10|966.4|964|966.88|964.48|966.88|964.48|966.4|964|0
1652190980000|2022-05-10 13:56:20|967.61|965.21|968.82|966.42|969.79|967.39|967.61|965.21|0
1652190990000|2022-05-10 13:56:30|969.31|966.91|968.1|965.7|969.31|966.91|968.1|965.7|0
1652191000000|2022-05-10 13:56:40|967.85|965.45|964.7|962.3|967.85|965.45|964.7|962.3|0
1652191010000|2022-05-10 13:56:50|964.94|962.54|963.24|960.84|964.94|962.54|962.51|960.11|0
1652191020000|2022-05-10 13:57:00|963|960.6|962.03|959.63|963|960.6|962.03|959.63|0
1652191030000|2022-05-10 13:57:10|962.76|960.36|962.27|959.87|962.76|960.36|962.27|959.87|0
1652191040000|2022-05-10 13:57:20|962.51|960.11|962.51|960.11|963|960.6|962.27|959.87|0
1652191050000|2022-05-10 13:57:30|963.48|961.08|965.55|963.15|965.55|963.15|963.24|960.84|0
1652191060000|2022-05-10 13:57:40|964.34|961.94|964.7|962.3|964.7|962.3|964.34|961.94|0
1652191070000|2022-05-10 13:57:50|965.31|962.91|963.73|961.33|965.31|962.91|963.73|961.33|0
1652191080000|2022-05-10 13:58:00|962.51|960.11|962.51|960.11|963|960.6|962.51|960.11|0
1652191090000|2022-05-10 13:58:10|963.48|961.08|964.34|961.94|964.7|962.3|963.48|961.08|0
1652191100000|2022-05-10 13:58:20|964.21|961.81|964.21|961.81|964.94|962.54|964.21|961.81|0
1652191110000|2022-05-10 13:58:30|964.45|962.05|963|960.6|964.45|962.05|963|960.6|0
1652191120000|2022-05-10 13:58:40|962.03|959.63|959.6|957.2|962.27|959.87|959.6|957.2|0
1652191130000|2022-05-10 13:58:50|960.57|958.17|959.36|956.96|960.57|958.17|959.36|956.96|0
1652191140000|2022-05-10 13:59:00|960.09|957.69|959.97|957.57|960.09|957.69|959.6|957.2|0
1652191150000|2022-05-10 13:59:10|960.46|958.06|959.85|957.45|960.46|958.06|959.85|957.45|0
1652191160000|2022-05-10 13:59:20|960.09|957.69|960.57|958.17|960.57|958.17|959.6|957.2|0
1652191170000|2022-05-10 13:59:30|960.09|957.69|961.79|959.39|961.79|959.39|960.09|957.69|0
1652191180000|2022-05-10 13:59:40|961.3|958.9|960.46|958.06|961.3|958.9|959.85|957.45|0
1652191190000|2022-05-10 13:59:50|959.85|957.45|957.18|954.78|959.85|957.45|957.18|954.78|0
1652191200000|2022-05-10 14:00:00|956.21|953.81|958.76|956.36|958.88|956.48|956.21|953.81|0
1652191210000|2022-05-10 14:00:10|957.18|954.78|956.45|954.05|957.67|955.27|956.45|954.05|0
1652191220000|2022-05-10 14:00:20|956.7|954.3|956.45|954.05|956.7|954.3|956.21|953.81|0
1652191230000|2022-05-10 14:00:30|957.18|954.78|958.64|956.24|959.12|956.72|957.18|954.78|0
1652191240000|2022-05-10 14:00:40|959.25|956.85|960.82|958.42|960.82|958.42|959.25|956.85|0
1652191250000|2022-05-10 14:00:50|963|960.6|963.97|961.57|963.97|961.57|963|960.6|0
1652191260000|2022-05-10 14:01:00|964.1|961.7|961.06|958.66|964.1|961.7|961.06|958.66|0
1652191270000|2022-05-10 14:01:10|959.12|956.72|959.12|956.72|959.12|956.72|958.88|956.48|0
1652191280000|2022-05-10 14:01:20|958.88|956.48|959.36|956.96|959.6|957.2|958.88|956.48|0
1652191290000|2022-05-10 14:01:30|958.88|956.48|960.57|958.17|960.57|958.17|958.64|956.24|0
1652191300000|2022-05-10 14:01:40|959.36|956.96|960.33|957.93|960.57|958.17|959.36|956.96|0
1652191310000|2022-05-10 14:01:50|961.06|958.66|961.67|959.27|961.79|959.39|961.06|958.66|0
1652191320000|2022-05-10 14:02:00|962.16|959.76|964.45|962.05|965.43|963.03|962.16|959.76|0
1652191330000|2022-05-10 14:02:10|964.7|962.3|963.97|961.57|964.94|962.54|963.97|961.57|0
1652191340000|2022-05-10 14:02:20|963.48|961.08|961.3|958.9|963.48|961.08|961.3|958.9|0
1652191350000|2022-05-10 14:02:30|960.46|958.06|958.88|956.48|960.57|958.17|958.88|956.48|0
1652191360000|2022-05-10 14:02:40|959.12|956.72|957.18|954.78|959.12|956.72|957.18|954.78|0
1652191370000|2022-05-10 14:02:50|957.67|955.27|955.97|953.57|957.67|955.27|955.97|953.57|0
1652191380000|2022-05-10 14:03:00|955.13|952.73|955|952.6|955.13|952.73|954.52|952.12|0
1652191390000|2022-05-10 14:03:10|954.52|952.12|954.76|952.36|954.76|952.36|954.27|951.87|0
1652191400000|2022-05-10 14:03:20|954.27|951.87|953.43|951.03|954.27|951.87|953.31|950.91|0
1652191410000|2022-05-10 14:03:30|953.06|950.66|952.58|950.18|953.06|950.66|952.58|950.18|0
1652191420000|2022-05-10 14:03:40|953.06|950.66|954.03|951.63|954.76|952.36|953.06|950.66|0
1652191430000|2022-05-10 14:03:50|954.27|951.87|953.06|950.66|954.27|951.87|953.06|950.66|0
1652191440000|2022-05-10 14:04:00|952.82|950.42|953.06|950.66|953.06|950.66|952.58|950.18|0
1652191450000|2022-05-10 14:04:10|952.58|950.18|952.58|950.18|952.82|950.42|952.58|950.18|0
1652191460000|2022-05-10 14:04:20|952.82|950.42|953.55|951.15|953.55|951.15|952.82|950.42|0
1652191470000|2022-05-10 14:04:30|954.16|951.76|953.79|951.39|954.27|951.87|953.79|951.39|0
1652191480000|2022-05-10 14:04:40|954.52|952.12|954.27|951.87|954.52|952.12|953.79|951.39|0
1652191490000|2022-05-10 14:04:50|954.76|952.36|953.55|951.15|954.76|952.36|953.55|951.15|0
1652191500000|2022-05-10 14:05:00|953.31|950.91|952.58|950.18|953.55|951.15|952.58|950.18|0
1652191510000|2022-05-10 14:05:10|952.82|950.42|952.58|950.18|952.82|950.42|952.58|950.18|0
1652191520000|2022-05-10 14:05:20|952.82|950.42|954.27|951.87|955.24|952.84|952.82|950.42|0
1652191530000|2022-05-10 14:05:30|955|952.6|955.73|953.33|955.73|953.33|954.4|952|0
1652191540000|2022-05-10 14:05:40|957.18|954.78|956.45|954.05|957.18|954.78|955.97|953.57|0
1652191550000|2022-05-10 14:05:50|955.73|953.33|955.48|953.08|955.73|953.33|954.76|952.36|0
1652191560000|2022-05-10 14:06:00|955|952.6|952.82|950.42|955|952.6|952.82|950.42|0
1652191570000|2022-05-10 14:06:10|953.06|950.66|949.67|947.27|953.06|950.66|949.67|947.27|0
1652191580000|2022-05-10 14:06:20|949.43|947.03|948.22|945.82|949.43|947.03|948.22|945.82|0
1652191590000|2022-05-10 14:06:30|949.07|946.67|948.71|946.31|949.43|947.03|948.71|946.31|0
1652191600000|2022-05-10 14:06:40|948.46|946.06|948.22|945.82|948.46|946.06|947.86|945.46|0
1652191610000|2022-05-10 14:06:50|947.98|945.58|948.46|946.06|948.46|946.06|947.74|945.34|0
1652191620000|2022-05-10 14:07:00|949.19|946.79|948.35|945.95|949.43|947.03|948.35|945.95|0
1652191630000|2022-05-10 14:07:10|947.98|945.58|947.74|945.34|948.11|945.71|947.74|945.34|0
1652191640000|2022-05-10 14:07:20|947.98|945.58|948.46|946.06|948.46|946.06|947.98|945.58|0
1652191650000|2022-05-10 14:07:30|948.22|945.82|948.71|946.31|948.71|946.31|947.86|945.46|0
1652191660000|2022-05-10 14:07:40|949.43|947.03|949.67|947.27|949.67|947.27|949.43|947.03|0
1652191670000|2022-05-10 14:07:50|949.19|946.79|949.67|947.27|949.92|947.52|949.19|946.79|0
1652191680000|2022-05-10 14:08:00|949.43|947.03|949.43|947.03|949.43|947.03|948.71|946.31|0
1652191690000|2022-05-10 14:08:10|948.95|946.55|948.95|946.55|948.95|946.55|948.95|946.55|0
1652191700000|2022-05-10 14:08:20|949.19|946.79|949.8|947.4|949.8|947.4|948.95|946.55|0
1652191710000|2022-05-10 14:08:30|949.92|947.52|950.64|948.24|950.64|948.24|949.92|947.52|0
1652191720000|2022-05-10 14:08:40|950.88|948.48|951.37|948.97|951.85|949.45|950.88|948.48|0
1652191730000|2022-05-10 14:08:50|949.92|947.52|948.46|946.06|949.92|947.52|948.46|946.06|0
1652191740000|2022-05-10 14:09:00|948.71|946.31|948.22|945.82|948.71|946.31|948.22|945.82|0
1652191750000|2022-05-10 14:09:10|948.95|946.55|950.4|948|950.4|948|948.95|946.55|0
1652191760000|2022-05-10 14:09:20|951.37|948.97|955.73|953.33|956.21|953.81|951.37|948.97|0
1652191770000|2022-05-10 14:09:30|954.4|952|955.24|952.84|955.24|952.84|954.03|951.63|0
1652191780000|2022-05-10 14:09:40|955.13|952.73|957.79|955.39|957.79|955.39|955.13|952.73|0
1652191790000|2022-05-10 14:09:50|955.97|953.57|956.45|954.05|956.45|954.05|955.73|953.33|0
1652191800000|2022-05-10 14:10:00|954.76|952.36|953.79|951.39|954.76|952.36|953.55|951.15|0
1652191810000|2022-05-10 14:10:10|954.76|952.36|953.06|950.66|954.76|952.36|953.06|950.66|0
1652191820000|2022-05-10 14:10:20|953.55|951.15|951.61|949.21|953.55|951.15|951.13|948.73|0
1652191830000|2022-05-10 14:10:30|952.22|949.82|955.24|952.84|955.24|952.84|952.09|949.69|0
1652191840000|2022-05-10 14:10:40|955|952.6|955.97|953.57|955.97|953.57|955|952.6|0
1652191850000|2022-05-10 14:10:50|956.94|954.54|958.15|955.75|958.15|955.75|956.94|954.54|0
1652191860000|2022-05-10 14:11:00|960.21|957.81|959.6|957.2|960.21|957.81|958.39|955.99|0
1652191870000|2022-05-10 14:11:10|959.12|956.72|959.12|956.72|959.36|956.96|958.39|955.99|0
1652191880000|2022-05-10 14:11:20|957.55|955.15|956.94|954.54|957.55|955.15|956.45|954.05|0
1652191890000|2022-05-10 14:11:30|958.39|955.99|958.76|956.36|958.76|956.36|958.39|955.99|0
1652191900000|2022-05-10 14:11:40|958.88|956.48|957.55|955.15|959|956.6|957.55|955.15|0
1652191910000|2022-05-10 14:11:50|956.94|954.54|958.15|955.75|958.39|955.99|956.94|954.54|0
1652191920000|2022-05-10 14:12:00|959.25|956.85|957.42|955.02|959.25|956.85|957.42|955.02|0
1652191930000|2022-05-10 14:12:10|956.45|954.05|957.42|955.02|957.42|955.02|956.45|954.05|0
1652191940000|2022-05-10 14:12:20|959.36|956.96|958.15|955.75|959.36|956.96|957.91|955.51|0
1652191950000|2022-05-10 14:12:30|958.63|956.23|959.6|957.2|959.6|957.2|958.15|955.75|0
1652191960000|2022-05-10 14:12:40|959.97|957.57|963|960.6|963|960.6|959.97|957.57|0
1652191970000|2022-05-10 14:12:50|962.76|960.36|962.03|959.63|962.76|960.36|961.3|958.9|0
1652191980000|2022-05-10 14:13:00|962.27|959.87|965.18|962.78|965.18|962.78|962.27|959.87|0
1652191990000|2022-05-10 14:13:10|964.09|961.69|964.82|962.42|964.82|962.42|964.09|961.69|0
1652192000000|2022-05-10 14:13:20|964.58|962.18|966.15|963.75|966.15|963.75|964.21|961.81|0
1652192010000|2022-05-10 14:13:30|965.67|963.27|964.21|961.81|966.88|964.48|964.21|961.81|0
1652192020000|2022-05-10 14:13:40|963.73|961.33|963.61|961.21|963.73|961.33|963.61|961.21|0
1652192030000|2022-05-10 14:13:50|963.24|960.84|964.45|962.05|964.45|962.05|963.24|960.84|0
1652192040000|2022-05-10 14:14:00|963.97|961.57|958.88|956.48|963.97|961.57|958.88|956.48|0
1652192050000|2022-05-10 14:14:10|958.63|956.23|958.63|956.23|959.12|956.72|958.63|956.23|0
1652192060000|2022-05-10 14:14:20|959.85|957.45|961.79|959.39|962.51|960.11|959.6|957.2|0
1652192070000|2022-05-10 14:14:30|961.3|958.9|959.12|956.72|961.3|958.9|959.12|956.72|0
1652192080000|2022-05-10 14:14:40|959.6|957.2|960.09|957.69|960.09|957.69|958.88|956.48|0
1652192090000|2022-05-10 14:14:50|959.85|957.45|962.51|960.11|962.51|960.11|959.85|957.45|0
1652192100000|2022-05-10 14:15:00|963.48|961.08|961.3|958.9|963.48|961.08|961.3|958.9|0
1652192110000|2022-05-10 14:15:10|961.06|958.66|960.82|958.42|961.06|958.66|960.57|958.17|0
1652192120000|2022-05-10 14:15:20|959.12|956.72|957.91|955.51|959.12|956.72|957.91|955.51|0
1652192130000|2022-05-10 14:15:30|955.73|953.33|956.7|954.3|956.7|954.3|955.73|953.33|0
1652192140000|2022-05-10 14:15:40|957.91|955.51|957.91|955.51|957.91|955.51|957.91|955.51|0
1652192150000|2022-05-10 14:15:50|958.39|955.99|957.91|955.51|958.39|955.99|957.91|955.51|0
1652192160000|2022-05-10 14:16:00|957.42|955.02|957.55|955.15|958.15|955.75|956.58|954.18|0
1652192170000|2022-05-10 14:16:10|956.94|954.54|955.97|953.57|956.94|954.54|955.73|953.33|0
1652192180000|2022-05-10 14:16:20|956.21|953.81|955.97|953.57|956.21|953.81|955.24|952.84|0
1652192190000|2022-05-10 14:16:30|955|952.6|956.45|954.05|956.94|954.54|955|952.6|0
1652192200000|2022-05-10 14:16:40|956.94|954.54|960.33|957.93|960.33|957.93|956.94|954.54|0
1652192210000|2022-05-10 14:16:50|959.12|956.72|956.7|954.3|959.6|957.2|956.7|954.3|0
1652192220000|2022-05-10 14:17:00|958.88|956.48|959.24|956.84|959.24|956.84|958.03|955.63|0
1652192230000|2022-05-10 14:17:10|959.12|956.72|960.7|958.3|960.7|958.3|959.12|956.72|0
1652192240000|2022-05-10 14:17:20|960.82|958.42|960.33|957.93|960.82|958.42|959.12|956.72|0
1652192250000|2022-05-10 14:17:30|961.54|959.14|962.27|959.87|963|960.6|961.54|959.14|0
1652192260000|2022-05-10 14:17:40|961.91|959.51|960.57|958.17|962.27|959.87|960.57|958.17|0
1652192270000|2022-05-10 14:17:50|958.88|956.48|956.82|954.42|958.88|956.48|956.82|954.42|0
1652192280000|2022-05-10 14:18:00|957.55|955.15|959.6|957.2|959.6|957.2|957.18|954.78|0
1652192290000|2022-05-10 14:18:10|960.21|957.81|959.6|957.2|960.21|957.81|958.15|955.75|0
1652192300000|2022-05-10 14:18:20|958.39|955.99|958.88|956.48|958.88|956.48|958.39|955.99|0
1652192310000|2022-05-10 14:18:30|958.28|955.88|959.6|957.2|959.6|957.2|958.28|955.88|0
1652192320000|2022-05-10 14:18:40|960.09|957.69|959.36|956.96|960.82|958.42|959.36|956.96|0
1652192330000|2022-05-10 14:18:50|959|956.6|958.63|956.23|959.49|957.09|958.63|956.23|0
1652192340000|2022-05-10 14:19:00|960.57|958.17|961.06|958.66|961.79|959.39|960.57|958.17|0
1652192350000|2022-05-10 14:19:10|960.82|958.42|963.37|960.97|964.21|961.81|960.82|958.42|0
1652192360000|2022-05-10 14:19:20|963.73|961.33|963.48|961.08|964.7|962.3|962.51|960.11|0
1652192370000|2022-05-10 14:19:30|962.03|959.63|963.24|960.84|964.09|961.69|962.03|959.63|0
1652192380000|2022-05-10 14:19:40|963.97|961.57|962.4|960|963.97|961.57|962.27|959.87|0
1652192390000|2022-05-10 14:19:50|962.27|959.87|961.54|959.14|962.27|959.87|960.7|958.3|0
1652192400000|2022-05-10 14:20:00|961.18|958.78|963|960.6|963|960.6|961.06|958.66|0
1652192410000|2022-05-10 14:20:10|961.91|959.51|960.82|958.42|961.91|959.51|960.09|957.69|0
1652192420000|2022-05-10 14:20:20|961.79|959.39|962.27|959.87|962.27|959.87|961.79|959.39|0
1652192430000|2022-05-10 14:20:30|963.97|961.57|963.97|961.57|963.97|961.57|963|960.6|0
1652192440000|2022-05-10 14:20:40|965.18|962.78|964.7|962.3|965.18|962.78|963.97|961.57|0
1652192450000|2022-05-10 14:20:50|963.48|961.08|959.36|956.96|964.21|961.81|959.36|956.96|0
1652192460000|2022-05-10 14:21:00|957.38|954.98|957.5|955.1|957.74|955.34|956.29|953.89|0
1652192470000|2022-05-10 14:21:10|956.77|954.37|957.63|955.23|957.63|955.23|956.77|954.37|0
1652192480000|2022-05-10 14:21:20|959.28|956.88|959.36|956.96|959.36|956.96|959.12|956.72|0
1652192490000|2022-05-10 14:21:30|959.85|957.45|961.68|959.28|961.68|959.28|959.85|957.45|0
1652192500000|2022-05-10 14:21:40|962.77|960.37|963.62|961.22|963.62|961.22|962.52|960.12|0
1652192510000|2022-05-10 14:21:50|962.52|960.12|962.77|960.37|963.5|961.1|962.41|960.01|0
1652192520000|2022-05-10 14:22:00|960.82|958.42|964.71|962.31|964.71|962.31|960.82|958.42|0
1652192530000|2022-05-10 14:22:10|965.2|962.8|965.68|963.28|965.93|963.53|964.47|962.07|0
1652192540000|2022-05-10 14:22:20|965.93|963.53|969.09|966.69|969.09|966.69|965.93|963.53|0
1652192550000|2022-05-10 14:22:30|967.63|965.23|966.9|964.5|967.63|965.23|966.41|964.01|0
1652192560000|2022-05-10 14:22:40|965.93|963.53|966.17|963.77|966.41|964.01|965.93|963.53|0
1652192570000|2022-05-10 14:22:50|965.68|963.28|968|965.6|968|965.6|965.68|963.28|0
1652192580000|2022-05-10 14:23:00|967.63|965.23|971.04|968.64|971.52|969.12|967.63|965.23|0
1652192590000|2022-05-10 14:23:10|970.55|968.15|970.06|967.66|971.04|968.64|970.06|967.66|0
1652192600000|2022-05-10 14:23:20|970.79|968.39|971.52|969.12|971.52|969.12|970.79|968.39|0
1652192610000|2022-05-10 14:23:30|971.28|968.88|970.31|967.91|971.28|968.88|970.31|967.91|0
1652192620000|2022-05-10 14:23:40|971.04|968.64|971.52|969.12|971.52|969.12|970.92|968.52|0
1652192630000|2022-05-10 14:23:50|971.77|969.37|970.92|968.52|971.77|969.37|970.79|968.39|0
1652192640000|2022-05-10 14:24:00|970.31|967.91|967.63|965.23|970.31|967.91|967.14|964.74|0
1652192650000|2022-05-10 14:24:10|968.73|966.33|970.55|968.15|970.55|968.15|968.6|966.2|0
1652192660000|2022-05-10 14:24:20|970.31|967.91|968.73|966.33|970.31|967.91|968.73|966.33|0
1652192670000|2022-05-10 14:24:30|967.63|965.23|967.51|965.11|967.63|965.23|967.39|964.99|0
1652192680000|2022-05-10 14:24:40|967.14|964.74|965.44|963.04|967.39|964.99|965.44|963.04|0
1652192690000|2022-05-10 14:24:50|966.66|964.26|966.9|964.5|966.9|964.5|966.41|964.01|0
1652192700000|2022-05-10 14:25:00|968.12|965.72|968.36|965.96|968.6|966.2|968|965.6|0
1652192710000|2022-05-10 14:25:10|968.6|966.2|968.6|966.2|969.33|966.93|968.6|966.2|0
1652192720000|2022-05-10 14:25:20|965.68|963.28|966.66|964.26|966.9|964.5|965.68|963.28|0
1652192730000|2022-05-10 14:25:30|966.17|963.77|967.03|964.63|967.14|964.74|966.17|963.77|0
1652192740000|2022-05-10 14:25:40|968.85|966.45|969.09|966.69|969.09|966.69|967.51|965.11|0
1652192750000|2022-05-10 14:25:50|968.36|965.96|968.36|965.96|968.36|965.96|967.39|964.99|0
1652192760000|2022-05-10 14:26:00|965.57|963.17|967.39|964.99|967.87|965.47|965.57|963.17|0
1652192770000|2022-05-10 14:26:10|966.9|964.5|966.66|964.26|966.9|964.5|965.44|963.04|0
1652192780000|2022-05-10 14:26:20|967.51|965.11|967.39|964.99|967.51|965.11|966.66|964.26|0
1652192790000|2022-05-10 14:26:30|965.93|963.53|966.9|964.5|966.9|964.5|965.93|963.53|0
1652192800000|2022-05-10 14:26:40|971.52|969.12|971.28|968.88|971.52|969.12|970.79|968.39|0
1652192810000|2022-05-10 14:26:50|970.31|967.91|970.31|967.91|970.31|967.91|970.31|967.91|0
1652192820000|2022-05-10 14:27:00|970.79|968.39|971.16|968.76|971.16|968.76|970.79|968.39|0
1652192830000|2022-05-10 14:27:10|971.77|969.37|972.38|969.98|972.98|970.58|971.77|969.37|0
1652192840000|2022-05-10 14:27:20|972.25|969.85|971.52|969.12|972.25|969.85|970.55|968.15|0
1652192850000|2022-05-10 14:27:30|972.5|970.1|973.84|971.44|973.96|971.56|972.25|969.85|0
1652192860000|2022-05-10 14:27:40|974.69|972.29|974.69|972.29|974.69|972.29|974.2|971.8|0
1652192870000|2022-05-10 14:27:50|974.93|972.53|975.18|972.78|975.18|972.78|973.71|971.31|0
1652192880000|2022-05-10 14:28:00|974.93|972.53|975.66|973.26|975.66|973.26|974.93|972.53|0
1652192890000|2022-05-10 14:28:10|977.12|974.72|975.91|973.51|977.12|974.72|975.91|973.51|0
1652192900000|2022-05-10 14:28:20|975.18|972.78|975.42|973.02|975.42|973.02|974.93|972.53|0
1652192910000|2022-05-10 14:28:30|974.69|972.29|976.64|974.24|976.64|974.24|974.69|972.29|0
1652192920000|2022-05-10 14:28:40|976.15|973.75|977.61|975.21|977.61|975.21|976.15|973.75|0
1652192930000|2022-05-10 14:28:50|976.88|974.48|977.37|974.97|977.37|974.97|976.76|974.36|0
1652192940000|2022-05-10 14:29:00|976.39|973.99|974.93|972.53|976.64|974.24|974.93|972.53|0
1652192950000|2022-05-10 14:29:10|974.2|971.8|973.96|971.56|974.45|972.05|973.96|971.56|0
1652192960000|2022-05-10 14:29:20|972.98|970.58|972.01|969.61|973.23|970.83|971.41|969.01|0
1652192970000|2022-05-10 14:29:30|971.16|968.76|972.5|970.1|972.5|970.1|971.04|968.64|0
1652192980000|2022-05-10 14:29:40|972.01|969.61|971.77|969.37|972.01|969.61|971.77|969.37|0
1652192990000|2022-05-10 14:29:50|972.01|969.61|971.77|969.37|972.98|970.58|971.77|969.37|0
1652193000000|2022-05-10 14:30:00|972.01|969.61|972.5|970.1|973.47|971.07|972.01|969.61|0
1652193010000|2022-05-10 14:30:10|972.98|970.58|971.41|969.01|972.98|970.58|971.41|969.01|0
1652193020000|2022-05-10 14:30:20|971.04|968.64|972.01|969.61|972.01|969.61|971.04|968.64|0
1652193030000|2022-05-10 14:30:30|972.87|970.47|973.47|971.07|973.96|971.56|972.87|970.47|0
1652193040000|2022-05-10 14:30:40|972.5|970.1|973.47|971.07|973.47|971.07|972.38|969.98|0
1652193050000|2022-05-10 14:30:50|973.11|970.71|972.5|970.1|973.11|970.71|972.14|969.74|0
1652193060000|2022-05-10 14:31:00|972.25|969.85|971.28|968.88|972.62|970.22|971.28|968.88|0
1652193070000|2022-05-10 14:31:10|973.96|971.56|973.96|971.56|975.18|972.78|973.96|971.56|0
1652193080000|2022-05-10 14:31:20|972.98|970.58|972.87|970.47|973.47|971.07|971.52|969.12|0
1652193090000|2022-05-10 14:31:30|973.11|970.71|972.98|970.58|973.11|970.71|972.01|969.61|0
1652193100000|2022-05-10 14:31:40|973.96|971.56|974.45|972.05|974.69|972.29|973.96|971.56|0
1652193110000|2022-05-10 14:31:50|974.69|972.29|972.5|970.1|974.69|972.29|972.5|970.1|0
1652193120000|2022-05-10 14:32:00|974.33|971.93|974.2|971.8|974.33|971.93|973.84|971.44|0
1652193130000|2022-05-10 14:32:10|975.18|972.78|975.18|972.78|975.55|973.15|975.18|972.78|0
1652193140000|2022-05-10 14:32:20|974.45|972.05|974.93|972.53|974.93|972.53|974.45|972.05|0
1652193150000|2022-05-10 14:32:30|975.42|973.02|973.23|970.83|975.42|973.02|973.23|970.83|0
1652193160000|2022-05-10 14:32:40|971.04|968.64|971.04|968.64|971.77|969.37|971.04|968.64|0
1652193170000|2022-05-10 14:32:50|971.41|969.01|971.04|968.64|971.52|969.12|971.04|968.64|0
1652193180000|2022-05-10 14:33:00|969.09|966.69|970.92|968.52|970.92|968.52|969.09|966.69|0
1652193190000|2022-05-10 14:33:10|972.25|969.85|974.2|971.8|974.45|972.05|972.25|969.85|0
1652193200000|2022-05-10 14:33:20|973.84|971.44|974.2|971.8|974.69|972.29|973.84|971.44|0
1652193210000|2022-05-10 14:33:30|973.96|971.56|975.42|973.02|975.42|973.02|973.96|971.56|0
1652193220000|2022-05-10 14:33:40|976.88|974.48|977.61|975.21|977.74|975.34|976.88|974.48|0
1652193230000|2022-05-10 14:33:50|976.64|974.24|979.56|977.16|979.56|977.16|976.64|974.24|0
1652193240000|2022-05-10 14:34:00|979.32|976.92|980.05|977.65|980.29|977.89|979.32|976.92|0
1652193250000|2022-05-10 14:34:10|980.54|978.14|979.07|976.67|980.54|978.14|979.07|976.67|0
1652193260000|2022-05-10 14:34:20|979.93|977.53|980.29|977.89|980.54|978.14|979.93|977.53|0
1652193270000|2022-05-10 14:34:30|980.05|977.65|978.34|975.94|980.05|977.65|978.34|975.94|0
1652193280000|2022-05-10 14:34:40|978.59|976.19|978.34|975.94|978.59|976.19|977.61|975.21|0
1652193290000|2022-05-10 14:34:50|978.1|975.7|977.85|975.45|978.1|975.7|977.85|975.45|0
1652193300000|2022-05-10 14:35:00|976.39|973.99|977.12|974.72|977.12|974.72|976.39|973.99|0
1652193310000|2022-05-10 14:35:10|977.85|975.45|978.59|976.19|978.59|976.19|977.85|975.45|0
1652193320000|2022-05-10 14:35:20|978.83|976.43|978.1|975.7|978.83|976.43|977.85|975.45|0
1652193330000|2022-05-10 14:35:30|978.59|976.19|978.1|975.7|978.59|976.19|978.1|975.7|0
1652193340000|2022-05-10 14:35:40|977.85|975.45|979.07|976.67|979.44|977.04|977.85|975.45|0
1652193350000|2022-05-10 14:35:50|979.32|976.92|979.8|977.4|980.05|977.65|979.32|976.92|0
1652193360000|2022-05-10 14:36:00|980.05|977.65|978.83|976.43|980.05|977.65|978.83|976.43|0
1652193370000|2022-05-10 14:36:10|977.85|975.45|979.07|976.67|979.44|977.04|977.85|975.45|0
1652193380000|2022-05-10 14:36:20|979.32|976.92|977.85|975.45|979.32|976.92|977.85|975.45|0
1652193390000|2022-05-10 14:36:30|979.07|976.67|979.8|977.4|979.8|977.4|979.07|976.67|0
1652193400000|2022-05-10 14:36:40|980.29|977.89|980.29|977.89|980.78|978.38|980.29|977.89|0
1652193410000|2022-05-10 14:36:50|981.02|978.62|981.02|978.62|981.27|978.87|980.91|978.51|0
1652193420000|2022-05-10 14:37:00|980.78|978.38|979.69|977.29|980.78|978.38|979.69|977.29|0
1652193430000|2022-05-10 14:37:10|979.32|976.92|980.29|977.89|980.29|977.89|979.32|976.92|0
1652193440000|2022-05-10 14:37:20|981.51|979.11|981.75|979.35|982|979.6|981.51|979.11|0
1652193450000|2022-05-10 14:37:30|981.27|978.87|980.05|977.65|981.27|978.87|979.56|977.16|0
1652193460000|2022-05-10 14:37:40|981.27|978.87|982.24|979.84|982.24|979.84|981.27|978.87|0
1652193470000|2022-05-10 14:37:50|983.46|981.06|983.95|981.55|983.95|981.55|982.97|980.57|0
1652193480000|2022-05-10 14:38:00|983.7|981.3|983.95|981.55|984.44|982.04|983.7|981.3|0
1652193490000|2022-05-10 14:38:10|984.19|981.79|985.9|983.5|985.9|983.5|984.19|981.79|0
1652193500000|2022-05-10 14:38:20|986.39|983.99|985.17|982.77|986.39|983.99|985.17|982.77|0
1652193510000|2022-05-10 14:38:30|985.9|983.5|985.66|983.26|986.14|983.74|985.66|983.26|0
1652193520000|2022-05-10 14:38:40|985.9|983.5|986.39|983.99|986.39|983.99|985.9|983.5|0
1652193530000|2022-05-10 14:38:50|986.63|984.23|987.12|984.72|987.36|984.96|986.63|984.23|0
1652193540000|2022-05-10 14:39:00|986.39|983.99|987.36|984.96|987.73|985.33|986.39|983.99|0
1652193550000|2022-05-10 14:39:10|987.61|985.21|987.12|984.72|987.85|985.45|987.12|984.72|0
1652193560000|2022-05-10 14:39:20|985.9|983.5|986.14|983.74|986.14|983.74|985.54|983.14|0
1652193570000|2022-05-10 14:39:30|987.49|985.09|987.61|985.21|987.61|985.21|987.36|984.96|0
1652193580000|2022-05-10 14:39:40|987.12|984.72|987.49|985.09|987.61|985.21|987.12|984.72|0
1652193590000|2022-05-10 14:39:50|987.12|984.72|988.09|985.69|988.09|985.69|987.12|984.72|0
1652193600000|2022-05-10 14:40:00|987.36|984.96|988.83|986.43|988.83|986.43|987.36|984.96|0
1652193610000|2022-05-10 14:40:10|988.58|986.18|987.61|985.21|988.58|986.18|987.36|984.96|0
1652193620000|2022-05-10 14:40:20|988.34|985.94|988.58|986.18|988.58|986.18|988.09|985.69|0
1652193630000|2022-05-10 14:40:30|988.83|986.43|988.58|986.18|988.83|986.43|987.85|985.45|0
1652193640000|2022-05-10 14:40:40|988.83|986.43|989.07|986.67|989.07|986.67|988.83|986.43|0
1652193650000|2022-05-10 14:40:50|989.31|986.91|991.27|988.87|991.27|988.87|989.31|986.91|0
1652193660000|2022-05-10 14:41:00|992.49|990.09|992.24|989.84|992.49|990.09|992.24|989.84|0
1652193670000|2022-05-10 14:41:10|992.73|990.33|993.95|991.55|993.95|991.55|992.73|990.33|0
1652193680000|2022-05-10 14:41:20|993.46|991.06|994.2|991.8|994.44|992.04|993.46|991.06|0
1652193690000|2022-05-10 14:41:30|996.15|993.75|996.15|993.75|996.15|993.75|996.15|993.75|0
1652193700000|2022-05-10 14:41:40|995.66|993.26|994.2|991.8|995.66|993.26|994.08|991.68|0
1652193710000|2022-05-10 14:41:50|994.44|992.04|994.2|991.8|994.93|992.53|994.2|991.8|0
1652193720000|2022-05-10 14:42:00|993.71|991.31|994.85|992.45|995.58|993.18|993.71|991.31|0
1652193730000|2022-05-10 14:42:10|994.6|992.2|995.38|992.98|996.11|993.71|994.6|992.2|0
1652193740000|2022-05-10 14:42:20|995.13|992.73|996.35|993.95|996.59|994.19|995.13|992.73|0
1652193750000|2022-05-10 14:42:30|995.86|993.46|996.84|994.44|996.84|994.44|995.86|993.46|0
1652193760000|2022-05-10 14:42:40|996.11|993.71|996.35|993.95|996.35|993.95|995.62|993.22|0
1652193770000|2022-05-10 14:42:50|996.59|994.19|996.72|994.32|997.08|994.68|996.35|993.95|0
1652193780000|2022-05-10 14:43:00|996.11|993.71|995.38|992.98|996.11|993.71|995.38|992.98|0
1652193790000|2022-05-10 14:43:10|995.62|993.22|996.59|994.19|996.59|994.19|995.62|993.22|0
1652193800000|2022-05-10 14:43:20|996.48|994.08|996.72|994.32|996.72|994.32|996.11|993.71|0
1652193810000|2022-05-10 14:43:30|996.59|994.19|994.89|992.49|996.84|994.44|994.89|992.49|0
1652193820000|2022-05-10 14:43:40|995.86|993.46|995.13|992.73|995.86|993.46|995.13|992.73|0
1652193830000|2022-05-10 14:43:50|994.77|992.37|991.24|988.84|994.77|992.37|991.24|988.84|0
1652193840000|2022-05-10 14:44:00|992.7|990.3|991.97|989.57|992.7|990.3|991.97|989.57|0
1652193850000|2022-05-10 14:44:10|990.39|987.99|989.78|987.38|991|988.6|989.78|987.38|0
1652193860000|2022-05-10 14:44:20|990.27|987.87|991.73|989.33|991.73|989.33|990.27|987.87|0
1652193870000|2022-05-10 14:44:30|992.7|990.3|993.19|990.79|993.43|991.03|992.7|990.3|0
1652193880000|2022-05-10 14:44:40|992.46|990.06|991|988.6|992.46|990.06|990.02|987.62|0
1652193890000|2022-05-10 14:44:50|991.24|988.84|989.78|987.38|991.24|988.84|989.78|987.38|0
1652193900000|2022-05-10 14:45:00|990.27|987.87|991|988.6|991|988.6|989.54|987.14|0
1652193910000|2022-05-10 14:45:10|991.97|989.57|990.51|988.11|991.97|989.57|990.27|987.87|0
1652193920000|2022-05-10 14:45:20|990.75|988.35|992.21|989.81|992.21|989.81|990.75|988.35|0
1652193930000|2022-05-10 14:45:30|991.73|989.33|993.92|991.52|994.65|992.25|991.73|989.33|0
1652193940000|2022-05-10 14:45:40|994.89|992.49|994.53|992.13|995.38|992.98|994.53|992.13|0
1652193950000|2022-05-10 14:45:50|994.4|992|993.43|991.03|994.4|992|993.43|991.03|0
1652193960000|2022-05-10 14:46:00|993.07|990.67|994.04|991.64|994.04|991.64|992.94|990.54|0
1652193970000|2022-05-10 14:46:10|994.4|992|995.5|993.1|995.5|993.1|994.4|992|0
1652193980000|2022-05-10 14:46:20|995.62|993.22|996.84|994.44|997.08|994.68|995.62|993.22|0
1652193990000|2022-05-10 14:46:30|997.81|995.41|997.81|995.41|997.81|995.41|997.08|994.68|0
1652194000000|2022-05-10 14:46:40|998.05|995.65|999.27|996.87|999.27|996.87|998.05|995.65|0
1652194010000|2022-05-10 14:46:50|998.54|996.14|998.3|995.9|999.03|996.63|998.3|995.9|0
1652194020000|2022-05-10 14:47:00|998.05|995.65|996.72|994.32|998.05|995.65|996.72|994.32|0
1652194030000|2022-05-10 14:47:10|997.57|995.17|999.27|996.87|999.27|996.87|997.57|995.17|0
1652194040000|2022-05-10 14:47:20|1000.25|997.85|1000.25|997.85|1000.25|997.85|999.76|997.36|0
1652194050000|2022-05-10 14:47:30|999.76|997.36|1000.49|998.09|1000.49|998.09|999.52|997.12|0
1652194060000|2022-05-10 14:47:40|1000.25|997.85|1000.73|998.33|1001.22|998.82|1000.25|997.85|0
1652194070000|2022-05-10 14:47:50|1001.22|998.82|1002.19|999.79|1002.68|1000.28|1001.22|998.82|0
1652194080000|2022-05-10 14:48:00|1001.71|999.31|1000.98|998.58|1001.71|999.31|1000.98|998.58|0
1652194090000|2022-05-10 14:48:10|1000.49|998.09|1002.44|1000.04|1002.44|1000.04|1000.49|998.09|0
1652194100000|2022-05-10 14:48:20|1002.19|999.79|1002.93|1000.53|1002.93|1000.53|1001.95|999.55|0
1652194110000|2022-05-10 14:48:30|1002.68|1000.28|1002.93|1000.53|1002.93|1000.53|1002.44|1000.04|0
1652194120000|2022-05-10 14:48:40|1003.41|1001.01|1004.88|1002.48|1004.88|1002.48|1003.41|1001.01|0
1652194130000|2022-05-10 14:48:50|1005.12|1002.72|1006.58|1004.18|1007.56|1005.16|1005.12|1002.72|0
1652194140000|2022-05-10 14:49:00|1006.83|1004.43|1006.09|1003.69|1007.07|1004.67|1006.09|1003.69|0
1652194150000|2022-05-10 14:49:10|1006.83|1004.43|1006.34|1003.94|1007.56|1005.16|1006.34|1003.94|0
1652194160000|2022-05-10 14:49:20|1005.12|1002.72|1005.12|1002.72|1005.85|1003.45|1004.39|1001.99|0
1652194170000|2022-05-10 14:49:30|1005.61|1003.21|1004.63|1002.23|1005.61|1003.21|1004.39|1001.99|0
1652194180000|2022-05-10 14:49:40|1005.36|1002.96|1003.9|1001.5|1005.85|1003.45|1003.9|1001.5|0
1652194190000|2022-05-10 14:49:50|1005.73|1003.33|1004.39|1001.99|1005.73|1003.33|1004.39|1001.99|0
1652194200000|2022-05-10 14:50:00|1006.09|1003.69|1007.07|1004.67|1007.07|1004.67|1005.61|1003.21|0
1652194210000|2022-05-10 14:50:10|1008.78|1006.38|1008.66|1006.26|1008.78|1006.38|1008.53|1006.13|0
1652194220000|2022-05-10 14:50:20|1008.41|1006.01|1009.75|1007.35|1009.75|1007.35|1008.41|1006.01|0
1652194230000|2022-05-10 14:50:30|1010.24|1007.84|1010.48|1008.08|1010.97|1008.57|1010.24|1007.84|0
1652194240000|2022-05-10 14:50:40|1012.43|1010.03|1012.56|1010.16|1012.56|1010.16|1011.95|1009.55|0
1652194250000|2022-05-10 14:50:50|1012.68|1010.28|1011.95|1009.55|1012.68|1010.28|1011.95|1009.55|0
1652194260000|2022-05-10 14:51:00|1010.24|1007.84|1009.51|1007.11|1010.37|1007.97|1009.51|1007.11|0
1652194270000|2022-05-10 14:51:10|1008.78|1006.38|1008.78|1006.38|1008.78|1006.38|1008.04|1005.64|0
1652194280000|2022-05-10 14:51:20|1005.85|1003.45|1006.83|1004.43|1007.56|1005.16|1005.85|1003.45|0
1652194290000|2022-05-10 14:51:30|1006.34|1003.94|1005.61|1003.21|1006.83|1004.43|1005.61|1003.21|0
1652194300000|2022-05-10 14:51:40|1006.09|1003.69|1006.82|1004.42|1006.82|1004.42|1004.63|1002.23|0
1652194310000|2022-05-10 14:51:50|1005.12|1002.72|1003.41|1001.01|1005.12|1002.72|1003.41|1001.01|0
1652194320000|2022-05-10 14:52:00|1003.66|1001.26|1003.66|1001.26|1003.66|1001.26|1003.41|1001.01|0
1652194330000|2022-05-10 14:52:10|1002.93|1000.53|1002.93|1000.53|1002.93|1000.53|1002.93|1000.53|0
1652194340000|2022-05-10 14:52:20|1002.19|999.79|1003.17|1000.77|1003.41|1001.01|1002.19|999.79|0
1652194350000|2022-05-10 14:52:30|1004.39|1001.99|1005.73|1003.33|1005.73|1003.33|1004.39|1001.99|0
1652194360000|2022-05-10 14:52:40|1005.49|1003.09|1005.61|1003.21|1005.61|1003.21|1004.87|1002.47|0
1652194370000|2022-05-10 14:52:50|1005.85|1003.45|1005.36|1002.96|1005.85|1003.45|1005.36|1002.96|0
1652194380000|2022-05-10 14:53:00|1006.09|1003.69|1007.31|1004.91|1007.31|1004.91|1006.09|1003.69|0
1652194390000|2022-05-10 14:53:10|1007.2|1004.8|1007.31|1004.91|1007.31|1004.91|1006.82|1004.42|0
1652194400000|2022-05-10 14:53:20|1005.61|1003.21|1006.58|1004.18|1006.58|1004.18|1005.12|1002.72|0
1652194410000|2022-05-10 14:53:30|1006.34|1003.94|1003.9|1001.5|1006.34|1003.94|1003.66|1001.26|0
1652194420000|2022-05-10 14:53:40|1003.66|1001.26|1002.93|1000.53|1003.9|1001.5|1002.93|1000.53|0
1652194430000|2022-05-10 14:53:50|1003.41|1001.01|1003.66|1001.26|1003.66|1001.26|1003.41|1001.01|0
1652194440000|2022-05-10 14:54:00|1003.17|1000.77|1001.22|998.82|1003.17|1000.77|1001.22|998.82|0
1652194450000|2022-05-10 14:54:10|999.76|997.36|998.78|996.38|999.76|997.36|998.78|996.38|0
1652194460000|2022-05-10 14:54:20|998.54|996.14|999.51|997.11|999.51|997.11|998.54|996.14|0
1652194470000|2022-05-10 14:54:30|998.3|995.9|997.08|994.68|998.3|995.9|997.08|994.68|0
1652194480000|2022-05-10 14:54:40|997.32|994.92|999.03|996.63|999.03|996.63|997.08|994.68|0
1652194490000|2022-05-10 14:54:50|999.27|996.87|998.78|996.38|999.27|996.87|998.78|996.38|0
1652194500000|2022-05-10 14:55:00|999.27|996.87|1001.22|998.82|1001.22|998.82|999.27|996.87|0
1652194510000|2022-05-10 14:55:10|1000.98|998.58|1001.95|999.55|1001.95|999.55|1000.73|998.33|0
1652194520000|2022-05-10 14:55:20|1003.66|1001.26|1005.12|1002.72|1005.12|1002.72|1003.66|1001.26|0
1652194530000|2022-05-10 14:55:30|1005.36|1002.96|1004.39|1001.99|1005.36|1002.96|1003.9|1001.5|0
1652194540000|2022-05-10 14:55:40|1003.78|1001.38|1003.9|1001.5|1004.14|1001.74|1003.78|1001.38|0
1652194550000|2022-05-10 14:55:50|1004.14|1001.74|1003.41|1001.01|1004.39|1001.99|1003.41|1001.01|0
1652194560000|2022-05-10 14:56:00|1003.3|1000.9|1003.66|1001.26|1003.66|1001.26|1002.93|1000.53|0
1652194570000|2022-05-10 14:56:10|1001.95|999.55|1001.71|999.31|1001.95|999.55|1000.73|998.33|0
1652194580000|2022-05-10 14:56:20|1003.66|1001.26|1004.14|1001.74|1004.14|1001.74|1002.93|1000.53|0
1652194590000|2022-05-10 14:56:30|1004.63|1002.23|1002.19|999.79|1004.63|1002.23|1002.19|999.79|0
1652194600000|2022-05-10 14:56:40|1002.81|1000.41|1001.71|999.31|1002.81|1000.41|1001.71|999.31|0
1652194610000|2022-05-10 14:56:50|1000.73|998.33|1002.19|999.79|1002.19|999.79|1000.73|998.33|0
1652194620000|2022-05-10 14:57:00|1001.95|999.55|1001.95|999.55|1001.95|999.55|1001.95|999.55|0
1652194630000|2022-05-10 14:57:10|1002.19|999.79|1003.66|1001.26|1004.39|1001.99|1002.19|999.79|0
1652194640000|2022-05-10 14:57:20|1004.03|1001.63|1003.66|1001.26|1004.63|1002.23|1003.66|1001.26|0
1652194650000|2022-05-10 14:57:30|1002.93|1000.53|1004.14|1001.74|1004.63|1002.23|1002.93|1000.53|0
1652194660000|2022-05-10 14:57:40|1004.27|1001.87|1002.93|1000.53|1004.27|1001.87|1002.93|1000.53|0
1652194670000|2022-05-10 14:57:50|1001.71|999.31|1002.44|1000.04|1002.44|1000.04|1001.71|999.31|0
1652194680000|2022-05-10 14:58:00|1000.73|998.33|1001.22|998.82|1001.22|998.82|1000.73|998.33|0
1652194690000|2022-05-10 14:58:10|1000.49|998.09|1001.22|998.82|1001.22|998.82|999.76|997.36|0
1652194700000|2022-05-10 14:58:20|1000.25|997.85|1001.1|998.7|1001.22|998.82|1000.25|997.85|0
1652194710000|2022-05-10 14:58:30|1002.08|999.68|1000|997.6|1002.08|999.68|1000|997.6|0
1652194720000|2022-05-10 14:58:40|1000.25|997.85|1000|997.6|1000.25|997.85|999.27|996.87|0
1652194730000|2022-05-10 14:58:50|1000.73|998.33|999.51|997.11|1000.73|998.33|999.51|997.11|0
1652194740000|2022-05-10 14:59:00|998.42|996.02|1001.71|999.31|1001.71|999.31|998.42|996.02|0
1652194750000|2022-05-10 14:59:10|1001.95|999.55|1003.66|1001.26|1003.66|1001.26|1001.95|999.55|0
1652194760000|2022-05-10 14:59:20|1003.9|1001.5|1006.82|1004.42|1006.82|1004.42|1003.9|1001.5|0
1652194770000|2022-05-10 14:59:30|1007.31|1004.91|1007.8|1005.4|1007.8|1005.4|1007.31|1004.91|0
1652194780000|2022-05-10 14:59:40|1006.82|1004.42|1006.22|1003.82|1006.82|1004.42|1005.36|1002.96|0
1652194790000|2022-05-10 14:59:50|1005.61|1003.21|1006.22|1003.82|1006.22|1003.82|1005.36|1002.96|0
1652194800000|2022-05-10 15:00:00|1007.31|1004.91|1005.85|1003.45|1007.56|1005.16|1005.85|1003.45|0
1652194810000|2022-05-10 15:00:10|1005.98|1003.58|1007.07|1004.67|1007.07|1004.67|1005.61|1003.21|0
1652194820000|2022-05-10 15:00:20|1007.8|1005.4|1005.36|1002.96|1007.8|1005.4|1005.36|1002.96|0
1652194830000|2022-05-10 15:00:30|1005.12|1002.72|1007.31|1004.91|1007.31|1004.91|1005.12|1002.72|0
1652194840000|2022-05-10 15:00:40|1006.82|1004.42|1006.82|1004.42|1007.31|1004.91|1006.82|1004.42|0
1652194850000|2022-05-10 15:00:50|1007.56|1005.16|1009.51|1007.11|1009.51|1007.11|1007.56|1005.16|0
1652194860000|2022-05-10 15:01:00|1009.26|1006.86|1007.56|1005.16|1009.26|1006.86|1007.56|1005.16|0
1652194870000|2022-05-10 15:01:10|1008.29|1005.89|1007.07|1004.67|1008.29|1005.89|1007.07|1004.67|0
1652194880000|2022-05-10 15:01:20|1006.58|1004.18|1007.19|1004.79|1007.19|1004.79|1006.58|1004.18|0
1652194890000|2022-05-10 15:01:30|1007.07|1004.67|1005.36|1002.96|1007.07|1004.67|1004.39|1001.99|0
1652194900000|2022-05-10 15:01:40|1004.87|1002.47|1004.39|1001.99|1004.87|1002.47|1004.14|1001.74|0
1652194910000|2022-05-10 15:01:50|1005.36|1002.96|1006.58|1004.18|1006.58|1004.18|1005.36|1002.96|0
1652194920000|2022-05-10 15:02:00|1006.09|1003.69|1005.36|1002.96|1006.09|1003.69|1004.87|1002.47|0
1652194930000|2022-05-10 15:02:10|1006.46|1004.06|1005.85|1003.45|1006.46|1004.06|1004.39|1001.99|0
1652194940000|2022-05-10 15:02:20|1006.34|1003.94|1001.22|998.82|1006.34|1003.94|1000|997.6|0
1652194950000|2022-05-10 15:02:30|1001.46|999.06|1002.19|999.79|1002.19|999.79|1001.46|999.06|0
1652194960000|2022-05-10 15:02:40|1003.17|1000.77|1003.41|1001.01|1003.66|1001.26|1003.17|1000.77|0
1652194970000|2022-05-10 15:02:50|1002.81|1000.41|1003.41|1001.01|1003.41|1001.01|1002.81|1000.41|0
1652194980000|2022-05-10 15:03:00|1005.12|1002.72|1005.36|1002.96|1005.85|1003.45|1003.9|1001.5|0
1652194990000|2022-05-10 15:03:10|1005.24|1002.84|1005.36|1002.96|1005.85|1003.45|1005.24|1002.84|0
1652195000000|2022-05-10 15:03:20|1004.87|1002.47|1008.53|1006.13|1008.53|1006.13|1004.87|1002.47|0
1652195010000|2022-05-10 15:03:30|1007.56|1005.16|1008.9|1006.5|1008.9|1006.5|1007.56|1005.16|0
1652195020000|2022-05-10 15:03:40|1009.26|1006.86|1011.46|1009.06|1011.46|1009.06|1009.26|1006.86|0
1652195030000|2022-05-10 15:03:50|1011.7|1009.3|1013.54|1011.14|1013.54|1011.14|1011.7|1009.3|0
1652195040000|2022-05-10 15:04:00|1013.17|1010.77|1015.85|1013.45|1015.85|1013.45|1013.17|1010.77|0
1652195050000|2022-05-10 15:04:10|1013.29|1010.89|1013.65|1011.25|1013.9|1011.5|1013.29|1010.89|0
1652195060000|2022-05-10 15:04:20|1014.39|1011.99|1014.87|1012.47|1014.87|1012.47|1014.39|1011.99|0
1652195070000|2022-05-10 15:04:30|1015.36|1012.96|1016.34|1013.94|1016.34|1013.94|1015.36|1012.96|0
1652195080000|2022-05-10 15:04:40|1015.85|1013.45|1015.85|1013.45|1015.85|1013.45|1015.12|1012.72|0
1652195090000|2022-05-10 15:04:50|1016.34|1013.94|1013.17|1010.77|1016.34|1013.94|1013.17|1010.77|0
1652195100000|2022-05-10 15:05:00|1012.19|1009.79|1014.63|1012.23|1014.63|1012.23|1012.19|1009.79|0
1652195110000|2022-05-10 15:05:10|1014.87|1012.47|1015.73|1013.33|1015.73|1013.33|1014.87|1012.47|0
1652195120000|2022-05-10 15:05:20|1015.12|1012.72|1016.34|1013.94|1016.34|1013.94|1015.12|1012.72|0
1652195130000|2022-05-10 15:05:30|1016.58|1014.18|1017.31|1014.91|1017.31|1014.91|1015.85|1013.45|0
1652195140000|2022-05-10 15:05:40|1018.78|1016.38|1019.76|1017.36|1019.76|1017.36|1018.78|1016.38|0
1652195150000|2022-05-10 15:05:50|1020.24|1017.84|1020.24|1017.84|1020.24|1017.84|1020|1017.6|0
1652195160000|2022-05-10 15:06:00|1020.13|1017.73|1021.95|1019.55|1021.95|1019.55|1020.13|1017.73|0
1652195170000|2022-05-10 15:06:10|1022.57|1020.17|1022.2|1019.8|1022.57|1020.17|1022.2|1019.8|0
1652195180000|2022-05-10 15:06:20|1021.95|1019.55|1020.24|1017.84|1022.2|1019.8|1020.24|1017.84|0
1652195190000|2022-05-10 15:06:30|1020.37|1017.97|1019.02|1016.62|1020.37|1017.97|1018.05|1015.65|0
1652195200000|2022-05-10 15:06:40|1019.27|1016.87|1018.17|1015.77|1019.27|1016.87|1017.44|1015.04|0
1652195210000|2022-05-10 15:06:50|1017.8|1015.4|1020.49|1018.09|1020.49|1018.09|1017.8|1015.4|0
1652195220000|2022-05-10 15:07:00|1020|1017.6|1019.27|1016.87|1020|1017.6|1019.27|1016.87|0
1652195230000|2022-05-10 15:07:10|1019.51|1017.11|1019.02|1016.62|1019.76|1017.36|1019.02|1016.62|0
1652195240000|2022-05-10 15:07:20|1018.53|1016.13|1020.24|1017.84|1020.24|1017.84|1018.29|1015.89|0
1652195250000|2022-05-10 15:07:30|1020|1017.6|1020.4|1018|1020.4|1018|1019.76|1017.36|0
1652195260000|2022-05-10 15:07:40|1020.65|1018.25|1021.38|1018.98|1021.38|1018.98|1020.65|1018.25|0
1652195270000|2022-05-10 15:07:50|1021.13|1018.73|1022.11|1019.71|1022.35|1019.95|1021.13|1018.73|0
1652195280000|2022-05-10 15:08:00|1020.89|1018.49|1020.65|1018.25|1022.35|1019.95|1020.65|1018.25|0
1652195290000|2022-05-10 15:08:10|1021.13|1018.73|1022.11|1019.71|1022.11|1019.71|1021.13|1018.73|0
1652195300000|2022-05-10 15:08:20|1021.86|1019.46|1022.11|1019.71|1022.35|1019.95|1021.86|1019.46|0
1652195310000|2022-05-10 15:08:30|1022.48|1020.08|1023.22|1020.82|1023.22|1020.82|1022.11|1019.71|0
1652195320000|2022-05-10 15:08:40|1022.49|1020.09|1022.15|1019.75|1022.88|1020.48|1022.15|1019.75|0
1652195330000|2022-05-10 15:08:50|1022.39|1019.99|1023.36|1020.96|1023.36|1020.96|1022.39|1019.99|0
1652195340000|2022-05-10 15:09:00|1023.85|1021.45|1025.07|1022.67|1025.07|1022.67|1023.12|1020.72|0
1652195350000|2022-05-10 15:09:10|1024.09|1021.69|1024.82|1022.42|1024.82|1022.42|1022.52|1020.12|0
1652195360000|2022-05-10 15:09:20|1024.09|1021.69|1022.88|1020.48|1024.34|1021.94|1022.39|1019.99|0
1652195370000|2022-05-10 15:09:30|1023.73|1021.33|1024.82|1022.42|1024.82|1022.42|1023.73|1021.33|0
1652195380000|2022-05-10 15:09:40|1024.58|1022.18|1025.68|1023.28|1025.68|1023.28|1024.58|1022.18|0
1652195390000|2022-05-10 15:09:50|1026.04|1023.64|1025.8|1023.4|1026.41|1024.01|1025.8|1023.4|0
1652195400000|2022-05-10 15:10:00|1026.77|1024.37|1026.29|1023.89|1026.77|1024.37|1025.56|1023.16|0
1652195410000|2022-05-10 15:10:10|1026.66|1024.26|1028.72|1026.32|1028.72|1026.32|1026.29|1023.89|0
1652195420000|2022-05-10 15:10:20|1028.97|1026.57|1028.97|1026.57|1028.97|1026.57|1028.97|1026.57|0
1652195430000|2022-05-10 15:10:30|1028.48|1026.08|1027.99|1025.59|1028.48|1026.08|1027.75|1025.35|0
1652195440000|2022-05-10 15:10:40|1027.87|1025.47|1028.72|1026.32|1028.72|1026.32|1027.87|1025.47|0
1652195450000|2022-05-10 15:10:50|1029.21|1026.81|1023.12|1020.72|1029.21|1026.81|1023.12|1020.72|0
1652195460000|2022-05-10 15:11:00|1024.09|1021.69|1021.17|1018.77|1024.09|1021.69|1021.17|1018.77|0
1652195470000|2022-05-10 15:11:10|1020.2|1017.8|1022.15|1019.75|1022.15|1019.75|1020.2|1017.8|0
1652195480000|2022-05-10 15:11:20|1021.17|1018.77|1021.42|1019.02|1021.79|1019.39|1021.17|1018.77|0
1652195490000|2022-05-10 15:11:30|1022.39|1019.99|1022.88|1020.48|1023.12|1020.72|1022.39|1019.99|0
1652195500000|2022-05-10 15:11:40|1025.31|1022.91|1023.85|1021.45|1025.31|1022.91|1023.85|1021.45|0
1652195510000|2022-05-10 15:11:50|1024.09|1021.69|1023.36|1020.96|1024.09|1021.69|1023.12|1020.72|0
1652195520000|2022-05-10 15:12:00|1022.39|1019.99|1022.63|1020.23|1023.12|1020.72|1022.39|1019.99|0
1652195530000|2022-05-10 15:12:10|1021.9|1019.5|1021.9|1019.5|1023.12|1020.72|1021.9|1019.5|0
1652195540000|2022-05-10 15:12:20|1023.36|1020.96|1023.61|1021.21|1024.09|1021.69|1023|1020.6|0
1652195550000|2022-05-10 15:12:30|1023.98|1021.58|1022.88|1020.48|1023.98|1021.58|1022.15|1019.75|0
1652195560000|2022-05-10 15:12:40|1023.36|1020.96|1020.68|1018.28|1023.36|1020.96|1020.2|1017.8|0
1652195570000|2022-05-10 15:12:50|1021.66|1019.26|1021.42|1019.02|1021.66|1019.26|1021.42|1019.02|0
1652195580000|2022-05-10 15:13:00|1021.66|1019.26|1022.27|1019.87|1022.63|1020.23|1021.66|1019.26|0
1652195590000|2022-05-10 15:13:10|1022.63|1020.23|1023.36|1020.96|1023.36|1020.96|1022.63|1020.23|0
1652195600000|2022-05-10 15:13:20|1022.63|1020.23|1024.58|1022.18|1024.58|1022.18|1022.63|1020.23|0
1652195610000|2022-05-10 15:13:30|1023.73|1021.33|1024.34|1021.94|1024.58|1022.18|1023.73|1021.33|0
1652195620000|2022-05-10 15:13:40|1024.95|1022.55|1022.63|1020.23|1024.95|1022.55|1022.63|1020.23|0
1652195630000|2022-05-10 15:13:50|1023.85|1021.45|1023.61|1021.21|1024.58|1022.18|1023.61|1021.21|0
1652195640000|2022-05-10 15:14:00|1025.55|1023.15|1026.04|1023.64|1026.77|1024.37|1024.58|1022.18|0
1652195650000|2022-05-10 15:14:10|1026.53|1024.13|1027.26|1024.86|1027.26|1024.86|1026.29|1023.89|0
1652195660000|2022-05-10 15:14:20|1027.02|1024.62|1027.02|1024.62|1027.5|1025.1|1025.8|1023.4|0
1652195670000|2022-05-10 15:14:30|1027.75|1025.35|1028.72|1026.32|1028.97|1026.57|1027.75|1025.35|0
1652195680000|2022-05-10 15:14:40|1029.34|1026.94|1029.45|1027.05|1029.45|1027.05|1029.21|1026.81|0
1652195690000|2022-05-10 15:14:50|1029.7|1027.3|1031.4|1029|1031.4|1029|1029.7|1027.3|0
1652195700000|2022-05-10 15:15:00|1032.38|1029.98|1031.16|1028.76|1032.38|1029.98|1031.16|1028.76|0
1652195710000|2022-05-10 15:15:10|1032.02|1029.62|1033.84|1031.44|1033.84|1031.44|1032.02|1029.62|0
1652195720000|2022-05-10 15:15:20|1033.11|1030.71|1031.4|1029|1033.35|1030.95|1031.4|1029|0
1652195730000|2022-05-10 15:15:30|1030.92|1028.52|1033.35|1030.95|1033.35|1030.95|1030.92|1028.52|0
1652195740000|2022-05-10 15:15:40|1032.87|1030.47|1034.33|1031.93|1034.33|1031.93|1032.87|1030.47|0
1652195750000|2022-05-10 15:15:50|1034.09|1031.69|1031.89|1029.49|1034.82|1032.42|1031.89|1029.49|0
1652195760000|2022-05-10 15:16:00|1033.35|1030.95|1030.67|1028.27|1033.35|1030.95|1030.67|1028.27|0
1652195770000|2022-05-10 15:16:10|1030.43|1028.03|1028.36|1025.96|1030.43|1028.03|1028.36|1025.96|0
1652195780000|2022-05-10 15:16:20|1028.85|1026.45|1032.75|1030.35|1032.75|1030.35|1028.85|1026.45|0
1652195790000|2022-05-10 15:16:30|1032.38|1029.98|1029.58|1027.18|1032.38|1029.98|1029.58|1027.18|0
1652195800000|2022-05-10 15:16:40|1029.45|1027.05|1028.72|1026.32|1030.18|1027.78|1028.72|1026.32|0
1652195810000|2022-05-10 15:16:50|1028.97|1026.57|1026.29|1023.89|1028.97|1026.57|1026.29|1023.89|0
1652195820000|2022-05-10 15:17:00|1024.09|1021.69|1024.46|1022.06|1024.58|1022.18|1024.09|1021.69|0
1652195830000|2022-05-10 15:17:10|1024.34|1021.94|1024.09|1021.69|1024.34|1021.94|1023.61|1021.21|0
1652195840000|2022-05-10 15:17:20|1024.34|1021.94|1024.09|1021.69|1025.19|1022.79|1023.98|1021.58|0
1652195850000|2022-05-10 15:17:30|1024.22|1021.82|1025.31|1022.91|1025.31|1022.91|1024.22|1021.82|0
1652195860000|2022-05-10 15:17:40|1026.77|1024.37|1026.04|1023.64|1026.77|1024.37|1025.31|1022.91|0
1652195870000|2022-05-10 15:17:50|1026.29|1023.89|1026.29|1023.89|1026.29|1023.89|1025.8|1023.4|0
1652195880000|2022-05-10 15:18:00|1026.53|1024.13|1022.76|1020.36|1026.53|1024.13|1022.76|1020.36|0
1652195890000|2022-05-10 15:18:10|1023.36|1020.96|1022.88|1020.48|1023.36|1020.96|1022.88|1020.48|0
1652195900000|2022-05-10 15:18:20|1023.12|1020.72|1023.61|1021.21|1023.85|1021.45|1022.88|1020.48|0
1652195910000|2022-05-10 15:18:30|1023.85|1021.45|1023.36|1020.96|1023.85|1021.45|1023.36|1020.96|0
1652195920000|2022-05-10 15:18:40|1023.12|1020.72|1022.76|1020.36|1023.61|1021.21|1022.76|1020.36|0
1652195930000|2022-05-10 15:18:50|1021.41|1019.01|1020.68|1018.28|1021.41|1019.01|1020.68|1018.28|0
1652195940000|2022-05-10 15:19:00|1020.2|1017.8|1021.17|1018.77|1021.17|1018.77|1019.71|1017.31|0
1652195950000|2022-05-10 15:19:10|1021.41|1019.01|1020.68|1018.28|1021.41|1019.01|1020.32|1017.92|0
1652195960000|2022-05-10 15:19:20|1019.95|1017.55|1020.68|1018.28|1020.68|1018.28|1019.95|1017.55|0
1652195970000|2022-05-10 15:19:30|1019.95|1017.55|1018.01|1015.61|1019.95|1017.55|1018.01|1015.61|0
1652195980000|2022-05-10 15:19:40|1018.49|1016.09|1016.55|1014.15|1018.49|1016.09|1015.46|1013.06|0
1652195990000|2022-05-10 15:19:50|1016.79|1014.39|1015.57|1013.17|1016.79|1014.39|1015.57|1013.17|0
1652196000000|2022-05-10 15:20:00|1015.33|1012.93|1015.82|1013.42|1015.82|1013.42|1015.33|1012.93|0
1652196010000|2022-05-10 15:20:10|1015.57|1013.17|1015.82|1013.42|1015.82|1013.42|1015.33|1012.93|0
1652196020000|2022-05-10 15:20:20|1019.22|1016.82|1019.22|1016.82|1019.22|1016.82|1019.22|1016.82|0
1652196030000|2022-05-10 15:20:30|1018.01|1015.61|1018.49|1016.09|1018.98|1016.58|1018.01|1015.61|0
1652196040000|2022-05-10 15:20:40|1018.25|1015.85|1017.52|1015.12|1018.49|1016.09|1017.52|1015.12|0
1652196050000|2022-05-10 15:20:50|1017.76|1015.36|1016.79|1014.39|1017.76|1015.36|1016.79|1014.39|0
1652196060000|2022-05-10 15:21:00|1016.3|1013.9|1017.65|1015.25|1017.76|1015.36|1016.3|1013.9|0
1652196070000|2022-05-10 15:21:10|1018.25|1015.85|1020.44|1018.04|1020.44|1018.04|1018.25|1015.85|0
1652196080000|2022-05-10 15:21:20|1020.2|1017.8|1020.2|1017.8|1020.44|1018.04|1019.47|1017.07|0
1652196090000|2022-05-10 15:21:30|1019.71|1017.31|1021.05|1018.65|1021.05|1018.65|1019.71|1017.31|0
1652196100000|2022-05-10 15:21:40|1018.86|1016.46|1021.17|1018.77|1021.17|1018.77|1018.86|1016.46|0
1652196110000|2022-05-10 15:21:50|1021.05|1018.65|1020.68|1018.28|1021.05|1018.65|1020.2|1017.8|0
1652196120000|2022-05-10 15:22:00|1021.17|1018.77|1020.93|1018.53|1021.17|1018.77|1020.68|1018.28|0
1652196130000|2022-05-10 15:22:10|1020.2|1017.8|1020.68|1018.28|1020.68|1018.28|1020.2|1017.8|0
1652196140000|2022-05-10 15:22:20|1021.17|1018.77|1018.74|1016.34|1021.17|1018.77|1018.74|1016.34|0
1652196150000|2022-05-10 15:22:30|1018.25|1015.85|1018.25|1015.85|1018.98|1016.58|1018.25|1015.85|0
1652196160000|2022-05-10 15:22:40|1017.76|1015.36|1018.98|1016.58|1018.98|1016.58|1017.76|1015.36|0
1652196170000|2022-05-10 15:22:50|1020.68|1018.28|1018.74|1016.34|1020.68|1018.28|1018.74|1016.34|0
1652196180000|2022-05-10 15:23:00|1018.49|1016.09|1019.71|1017.31|1019.71|1017.31|1018.49|1016.09|0
1652196190000|2022-05-10 15:23:10|1020.2|1017.8|1020.93|1018.53|1020.93|1018.53|1019.22|1016.82|0
1652196200000|2022-05-10 15:23:20|1020.44|1018.04|1021.9|1019.5|1021.9|1019.5|1020.44|1018.04|0
1652196210000|2022-05-10 15:23:30|1022.88|1020.48|1023.36|1020.96|1024.58|1022.18|1022.88|1020.48|0
1652196220000|2022-05-10 15:23:40|1024.34|1021.94|1022.63|1020.23|1024.34|1021.94|1022.63|1020.23|0
1652196230000|2022-05-10 15:23:50|1023.12|1020.72|1022.03|1019.63|1023.61|1021.21|1022.03|1019.63|0
1652196240000|2022-05-10 15:24:00|1021.17|1018.77|1023.61|1021.21|1023.61|1021.21|1021.17|1018.77|0
1652196250000|2022-05-10 15:24:10|1023.36|1020.96|1024.34|1021.94|1024.34|1021.94|1023.36|1020.96|0
1652196260000|2022-05-10 15:24:20|1024.82|1022.42|1026.53|1024.13|1026.53|1024.13|1024.82|1022.42|0
1652196270000|2022-05-10 15:24:30|1026.9|1024.5|1027.75|1025.35|1027.99|1025.59|1026.9|1024.5|0
1652196280000|2022-05-10 15:24:40|1028.97|1026.57|1029.21|1026.81|1029.58|1027.18|1028.23|1025.83|0
1652196290000|2022-05-10 15:24:50|1029.45|1027.05|1028.72|1026.32|1029.45|1027.05|1028.72|1026.32|0
1652196300000|2022-05-10 15:25:00|1028.48|1026.08|1029.94|1027.54|1030.18|1027.78|1028.48|1026.08|0
1652196310000|2022-05-10 15:25:10|1029.7|1027.3|1030.43|1028.03|1030.92|1028.52|1029.45|1027.05|0
1652196320000|2022-05-10 15:25:20|1029.58|1027.18|1028.97|1026.57|1029.58|1027.18|1028.97|1026.57|0
1652196330000|2022-05-10 15:25:30|1028.23|1025.83|1030.43|1028.03|1030.43|1028.03|1028.23|1025.83|0
1652196340000|2022-05-10 15:25:40|1031.65|1029.25|1032.13|1029.73|1032.38|1029.98|1031.65|1029.25|0
1652196350000|2022-05-10 15:25:50|1032.62|1030.22|1034.14|1031.74|1034.14|1031.74|1032.62|1030.22|0
1652196360000|2022-05-10 15:26:00|1034.26|1031.86|1032.71|1030.31|1034.26|1031.86|1032.71|1030.31|0
1652196370000|2022-05-10 15:26:10|1032.46|1030.06|1034.05|1031.65|1034.05|1031.65|1032.46|1030.06|0
1652196380000|2022-05-10 15:26:20|1033.68|1031.28|1033.92|1031.52|1034.16|1031.76|1033.68|1031.28|0
1652196390000|2022-05-10 15:26:30|1034.16|1031.76|1033.43|1031.03|1034.16|1031.76|1031.49|1029.09|0
1652196400000|2022-05-10 15:26:40|1033.19|1030.79|1032.71|1030.31|1033.19|1030.79|1032.71|1030.31|0
1652196410000|2022-05-10 15:26:50|1031.98|1029.58|1030.52|1028.12|1031.98|1029.58|1030.52|1028.12|0
1652196420000|2022-05-10 15:27:00|1030.27|1027.87|1028.82|1026.42|1030.27|1027.87|1028.82|1026.42|0
1652196430000|2022-05-10 15:27:10|1028.57|1026.17|1026.63|1024.23|1028.57|1026.17|1026.63|1024.23|0
1652196440000|2022-05-10 15:27:20|1025.9|1023.5|1024.93|1022.53|1025.9|1023.5|1024.08|1021.68|0
1652196450000|2022-05-10 15:27:30|1025.41|1023.01|1027.24|1024.84|1027.24|1024.84|1025.41|1023.01|0
1652196460000|2022-05-10 15:27:40|1027.84|1025.44|1028.21|1025.81|1028.21|1025.81|1027.84|1025.44|0
1652196470000|2022-05-10 15:27:50|1028.09|1025.69|1026.39|1023.99|1028.09|1025.69|1025.9|1023.5|0
1652196480000|2022-05-10 15:28:00|1026.63|1024.23|1026.87|1024.47|1027.36|1024.96|1026.39|1023.99|0
1652196490000|2022-05-10 15:28:10|1028.57|1026.17|1029.06|1026.66|1029.06|1026.66|1028.57|1026.17|0
1652196500000|2022-05-10 15:28:20|1029.3|1026.9|1031|1028.6|1031.73|1029.33|1029.3|1026.9|0
1652196510000|2022-05-10 15:28:30|1031.62|1029.22|1032.7|1030.3|1032.7|1030.3|1031.49|1029.09|0
1652196520000|2022-05-10 15:28:40|1033.43|1031.03|1033.68|1031.28|1033.68|1031.28|1032.95|1030.55|0
1652196530000|2022-05-10 15:28:50|1034.41|1032.01|1034.29|1031.89|1034.89|1032.49|1034.29|1031.89|0
1652196540000|2022-05-10 15:29:00|1035.14|1032.74|1034.78|1032.38|1035.14|1032.74|1034.29|1031.89|0
1652196550000|2022-05-10 15:29:10|1034.65|1032.25|1036.6|1034.2|1036.6|1034.2|1034.65|1032.25|0
1652196560000|2022-05-10 15:29:20|1036.84|1034.44|1032.83|1030.43|1036.84|1034.44|1032.83|1030.43|0
1652196570000|2022-05-10 15:29:30|1028.57|1026.17|1028.09|1025.69|1029.06|1026.66|1027.97|1025.57|0
1652196580000|2022-05-10 15:29:40|1027.84|1025.44|1025.66|1023.26|1027.84|1025.44|1025.41|1023.01|0
1652196590000|2022-05-10 15:29:50|1024.2|1021.8|1025.17|1022.77|1025.66|1023.26|1024.2|1021.8|0
1652196600000|2022-05-10 15:30:00|1024.44|1022.04|1025.41|1023.01|1025.41|1023.01|1024.44|1022.04|0
1652196610000|2022-05-10 15:30:10|1026.39|1023.99|1027.6|1025.2|1027.73|1025.33|1026.39|1023.99|0
1652196620000|2022-05-10 15:30:20|1027.73|1025.33|1026.39|1023.99|1027.73|1025.33|1026.39|1023.99|0
1652196630000|2022-05-10 15:30:30|1024.68|1022.28|1022.98|1020.58|1024.68|1022.28|1021.77|1019.37|0
1652196640000|2022-05-10 15:30:40|1023.47|1021.07|1024.44|1022.04|1025.17|1022.77|1023.47|1021.07|0
1652196650000|2022-05-10 15:30:50|1024.78|1022.38|1024.9|1022.5|1025.75|1023.35|1024.53|1022.13|0
1652196660000|2022-05-10 15:31:00|1024.63|1022.23|1025.36|1022.96|1025.36|1022.96|1024.63|1022.23|0
1652196670000|2022-05-10 15:31:10|1025.11|1022.71|1024.87|1022.47|1025.11|1022.71|1024.27|1021.87|0
1652196680000|2022-05-10 15:31:20|1024.02|1021.62|1020.62|1018.22|1024.38|1021.98|1020.62|1018.22|0
1652196690000|2022-05-10 15:31:30|1020.98|1018.58|1021.71|1019.31|1024.02|1021.62|1020.98|1018.58|0
1652196700000|2022-05-10 15:31:40|1021.46|1019.06|1021.46|1019.06|1021.95|1019.55|1021.22|1018.82|0
1652196710000|2022-05-10 15:31:50|1020.74|1018.34|1022.44|1020.04|1022.44|1020.04|1020.49|1018.09|0
1652196720000|2022-05-10 15:32:00|1023.29|1020.89|1021.46|1019.06|1023.29|1020.89|1021.46|1019.06|0
1652196730000|2022-05-10 15:32:10|1023.17|1020.77|1024.87|1022.47|1024.87|1022.47|1023.17|1020.77|0
1652196740000|2022-05-10 15:32:20|1025.36|1022.96|1028.03|1025.63|1028.03|1025.63|1025.11|1022.71|0
1652196750000|2022-05-10 15:32:30|1028.76|1026.36|1028.03|1025.63|1028.76|1026.36|1028.03|1025.63|0
1652196760000|2022-05-10 15:32:40|1029.13|1026.73|1029.98|1027.58|1030.22|1027.82|1029.13|1026.73|0
1652196770000|2022-05-10 15:32:50|1030.95|1028.55|1032.17|1029.77|1032.41|1030.01|1030.22|1027.82|0
1652196780000|2022-05-10 15:33:00|1033.14|1030.74|1033.87|1031.47|1034.12|1031.72|1033.14|1030.74|0
1652196790000|2022-05-10 15:33:10|1037.04|1034.64|1036.92|1034.52|1037.04|1034.64|1036.44|1034.04|0
1652196800000|2022-05-10 15:33:20|1036.07|1033.67|1035.58|1033.18|1036.07|1033.67|1035.58|1033.18|0
1652196810000|2022-05-10 15:33:30|1034.85|1032.45|1034.12|1031.72|1034.85|1032.45|1034.12|1031.72|0
1652196820000|2022-05-10 15:33:40|1033.51|1031.11|1032.66|1030.26|1033.51|1031.11|1032.66|1030.26|0
1652196830000|2022-05-10 15:33:50|1031.93|1029.53|1031.2|1028.8|1032.17|1029.77|1031.2|1028.8|0
1652196840000|2022-05-10 15:34:00|1030.47|1028.07|1029.86|1027.46|1030.47|1028.07|1028.52|1026.12|0
1652196850000|2022-05-10 15:34:10|1028.52|1026.12|1027.91|1025.51|1028.52|1026.12|1027.79|1025.39|0
1652196860000|2022-05-10 15:34:20|1027.06|1024.66|1026.33|1023.93|1027.06|1024.66|1026.33|1023.93|0
1652196870000|2022-05-10 15:34:30|1025.36|1022.96|1026.33|1023.93|1026.33|1023.93|1025.36|1022.96|0
1652196880000|2022-05-10 15:34:40|1026.57|1024.17|1024.63|1022.23|1026.57|1024.17|1024.63|1022.23|0
1652196890000|2022-05-10 15:34:50|1026.57|1024.17|1029|1026.6|1029|1026.6|1026.57|1024.17|0
1652196900000|2022-05-10 15:35:00|1028.52|1026.12|1027.3|1024.9|1028.52|1026.12|1026.81|1024.41|0
1652196910000|2022-05-10 15:35:10|1027.54|1025.14|1027.43|1025.03|1029.25|1026.85|1027.43|1025.03|0
1652196920000|2022-05-10 15:35:20|1026.94|1024.54|1026.7|1024.3|1027.79|1025.39|1026.7|1024.3|0
1652196930000|2022-05-10 15:35:30|1027.3|1024.9|1026.81|1024.41|1027.3|1024.9|1026.81|1024.41|0
1652196940000|2022-05-10 15:35:40|1028.03|1025.63|1028.52|1026.12|1028.52|1026.12|1028.03|1025.63|0
1652196950000|2022-05-10 15:35:50|1027.18|1024.78|1027.79|1025.39|1027.79|1025.39|1027.18|1024.78|0
1652196960000|2022-05-10 15:36:00|1028.52|1026.12|1027.06|1024.66|1029.25|1026.85|1027.06|1024.66|0
1652196970000|2022-05-10 15:36:10|1026.57|1024.17|1026.45|1024.05|1027.3|1024.9|1026.45|1024.05|0
1652196980000|2022-05-10 15:36:20|1026.81|1024.41|1026.08|1023.68|1027.06|1024.66|1026.08|1023.68|0
1652196990000|2022-05-10 15:36:30|1023.65|1021.25|1024.38|1021.98|1025.97|1023.57|1023.65|1021.25|0
1652197000000|2022-05-10 15:36:40|1023.41|1021.01|1022.19|1019.79|1023.41|1021.01|1022.19|1019.79|0
1652197010000|2022-05-10 15:36:50|1021.95|1019.55|1022.68|1020.28|1023.65|1021.25|1021.95|1019.55|0
1652197020000|2022-05-10 15:37:00|1023.9|1021.5|1019.76|1017.36|1023.9|1021.5|1019.76|1017.36|0
1652197030000|2022-05-10 15:37:10|1020.73|1018.33|1020.73|1018.33|1020.86|1018.46|1020.73|1018.33|0
1652197040000|2022-05-10 15:37:20|1020.13|1017.73|1020.49|1018.09|1020.73|1018.33|1020.13|1017.73|0
1652197050000|2022-05-10 15:37:30|1018.3|1015.9|1019.76|1017.36|1019.76|1017.36|1018.3|1015.9|0
1652197060000|2022-05-10 15:37:40|1019.52|1017.12|1018.55|1016.15|1019.52|1017.12|1018.55|1016.15|0
1652197070000|2022-05-10 15:37:50|1018.79|1016.39|1019.52|1017.12|1020.49|1018.09|1018.79|1016.39|0
1652197080000|2022-05-10 15:38:00|1020.25|1017.85|1019.28|1016.88|1020.73|1018.33|1019.28|1016.88|0
1652197090000|2022-05-10 15:38:10|1020.25|1017.85|1020.01|1017.61|1020.25|1017.85|1019.52|1017.12|0
1652197100000|2022-05-10 15:38:20|1019.52|1017.12|1020.62|1018.22|1020.62|1018.22|1019.52|1017.12|0
1652197110000|2022-05-10 15:38:30|1020.73|1018.33|1021.41|1019.01|1021.41|1019.01|1020.73|1018.33|0
1652197120000|2022-05-10 15:38:40|1020.59|1018.19|1019.86|1017.46|1020.59|1018.19|1019.86|1017.46|0
1652197130000|2022-05-10 15:38:50|1018.4|1016|1017.42|1015.02|1018.4|1016|1017.42|1015.02|0
1652197140000|2022-05-10 15:39:00|1016.69|1014.29|1016.21|1013.81|1016.69|1014.29|1016.21|1013.81|0
1652197150000|2022-05-10 15:39:10|1013.42|1011.02|1014.15|1011.75|1014.15|1011.75|1013.05|1010.65|0
1652197160000|2022-05-10 15:39:20|1013.05|1010.65|1010.62|1008.22|1013.05|1010.65|1010.62|1008.22|0
1652197170000|2022-05-10 15:39:30|1011.11|1008.71|1010.26|1007.86|1011.35|1008.95|1010.26|1007.86|0
1652197180000|2022-05-10 15:39:40|1009.65|1007.25|1011.72|1009.32|1011.83|1009.43|1009.65|1007.25|0
1652197190000|2022-05-10 15:39:50|1011.11|1008.71|1011.11|1008.71|1011.59|1009.19|1010.62|1008.22|0
1652197200000|2022-05-10 15:40:00|1011.83|1009.43|1011.72|1009.32|1012.2|1009.8|1011.72|1009.32|0
1652197210000|2022-05-10 15:40:10|1012.32|1009.92|1011.23|1008.83|1012.32|1009.92|1011.23|1008.83|0
1652197220000|2022-05-10 15:40:20|1010.02|1007.62|1009.29|1006.89|1010.02|1007.62|1008.92|1006.52|0
1652197230000|2022-05-10 15:40:30|1007.95|1005.55|1009.29|1006.89|1009.29|1006.89|1007.95|1005.55|0
1652197240000|2022-05-10 15:40:40|1009.05|1006.65|1009.41|1007.01|1009.65|1007.25|1008.68|1006.28|0
1652197250000|2022-05-10 15:40:50|1008.92|1006.52|1009.16|1006.76|1009.41|1007.01|1008.92|1006.52|0
1652197260000|2022-05-10 15:41:00|1008.92|1006.52|1013.53|1011.13|1013.53|1011.13|1008.92|1006.52|0
1652197270000|2022-05-10 15:41:10|1011.11|1008.71|1012.56|1010.16|1012.56|1010.16|1010.62|1008.22|0
1652197280000|2022-05-10 15:41:20|1011.59|1009.19|1013.29|1010.89|1013.29|1010.89|1011.35|1008.95|0
1652197290000|2022-05-10 15:41:30|1013.53|1011.13|1012.81|1010.41|1013.53|1011.13|1012.81|1010.41|0
1652197300000|2022-05-10 15:41:40|1013.05|1010.65|1013.78|1011.38|1013.78|1011.38|1013.05|1010.65|0
1652197310000|2022-05-10 15:41:50|1014.26|1011.86|1016.45|1014.05|1017.18|1014.78|1014.26|1011.86|0
1652197320000|2022-05-10 15:42:00|1016.69|1014.29|1018.88|1016.48|1018.88|1016.48|1016.69|1014.29|0
1652197330000|2022-05-10 15:42:10|1019.13|1016.73|1019.86|1017.46|1019.86|1017.46|1019.13|1016.73|0
1652197340000|2022-05-10 15:42:20|1021.07|1018.67|1019.37|1016.97|1021.56|1019.16|1019.37|1016.97|0
1652197350000|2022-05-10 15:42:30|1019.74|1017.34|1018.64|1016.24|1019.86|1017.46|1018.64|1016.24|0
1652197360000|2022-05-10 15:42:40|1018.4|1016|1018.15|1015.75|1018.4|1016|1017.91|1015.51|0
1652197370000|2022-05-10 15:42:50|1018.64|1016.24|1016.94|1014.54|1018.64|1016.24|1016.21|1013.81|0
1652197380000|2022-05-10 15:43:00|1017.18|1014.78|1016.21|1013.81|1017.18|1014.78|1016.21|1013.81|0
1652197390000|2022-05-10 15:43:10|1018.4|1016|1017.79|1015.39|1018.52|1016.12|1017.79|1015.39|0
1652197400000|2022-05-10 15:43:20|1017.18|1014.78|1016.45|1014.05|1017.79|1015.39|1016.45|1014.05|0
1652197410000|2022-05-10 15:43:30|1016.94|1014.54|1015.72|1013.32|1017.91|1015.51|1015.72|1013.32|0
1652197420000|2022-05-10 15:43:40|1016.21|1013.81|1017.67|1015.27|1017.67|1015.27|1016.21|1013.81|0
1652197430000|2022-05-10 15:43:50|1019.86|1017.46|1019.86|1017.46|1021.07|1018.67|1019.86|1017.46|0
1652197440000|2022-05-10 15:44:00|1018.64|1016.24|1018.15|1015.75|1019.37|1016.97|1018.15|1015.75|0
1652197450000|2022-05-10 15:44:10|1019.13|1016.73|1018.04|1015.64|1019.13|1016.73|1018.04|1015.64|0
1652197460000|2022-05-10 15:44:20|1017.18|1014.78|1018.88|1016.48|1019.37|1016.97|1017.18|1014.78|0
1652197470000|2022-05-10 15:44:30|1018.15|1015.75|1019.37|1016.97|1019.37|1016.97|1017.55|1015.15|0
1652197480000|2022-05-10 15:44:40|1019.13|1016.73|1017.67|1015.27|1019.13|1016.73|1017.67|1015.27|0
1652197490000|2022-05-10 15:44:50|1017.42|1015.02|1017.67|1015.27|1017.91|1015.51|1016.58|1014.18|0
1652197500000|2022-05-10 15:45:00|1016.94|1014.54|1019.37|1016.97|1019.37|1016.97|1016.69|1014.29|0
1652197510000|2022-05-10 15:45:10|1019.13|1016.73|1019.74|1017.34|1019.74|1017.34|1018.77|1016.37|0
1652197520000|2022-05-10 15:45:20|1020.59|1018.19|1019.13|1016.73|1020.59|1018.19|1019.13|1016.73|0
1652197530000|2022-05-10 15:45:30|1019.25|1016.85|1019.86|1017.46|1019.98|1017.58|1019.25|1016.85|0
1652197540000|2022-05-10 15:45:40|1019.01|1016.61|1020.59|1018.19|1020.59|1018.19|1019.01|1016.61|0
1652197550000|2022-05-10 15:45:50|1020.83|1018.43|1019.86|1017.46|1020.83|1018.43|1019.61|1017.21|0
1652197560000|2022-05-10 15:46:00|1020.83|1018.43|1020.59|1018.19|1021.31|1018.91|1020.1|1017.7|0
1652197570000|2022-05-10 15:46:10|1020.1|1017.7|1022.53|1020.13|1022.53|1020.13|1020.1|1017.7|0
1652197580000|2022-05-10 15:46:20|1023.99|1021.59|1025.21|1022.81|1025.21|1022.81|1023.99|1021.59|0
1652197590000|2022-05-10 15:46:30|1025.94|1023.54|1027.89|1025.49|1027.89|1025.49|1025.7|1023.3|0
1652197600000|2022-05-10 15:46:40|1026.91|1024.51|1026.07|1023.67|1026.91|1024.51|1026.07|1023.67|0
1652197610000|2022-05-10 15:46:50|1025.94|1023.54|1025.94|1023.54|1026.67|1024.27|1025.94|1023.54|0
1652197620000|2022-05-10 15:47:00|1025.33|1022.93|1026.67|1024.27|1026.91|1024.51|1025.33|1022.93|0
1652197630000|2022-05-10 15:47:10|1026.91|1024.51|1027.16|1024.76|1027.16|1024.76|1026.67|1024.27|0
1652197640000|2022-05-10 15:47:20|1024.48|1022.08|1024.96|1022.56|1024.96|1022.56|1022.77|1020.37|0
1652197650000|2022-05-10 15:47:30|1025.82|1023.42|1023.99|1021.59|1025.82|1023.42|1023.26|1020.86|0
1652197660000|2022-05-10 15:47:40|1023.5|1021.1|1021.8|1019.4|1023.5|1021.1|1021.8|1019.4|0
1652197670000|2022-05-10 15:47:50|1022.77|1020.37|1024.48|1022.08|1024.48|1022.08|1022.77|1020.37|0
1652197680000|2022-05-10 15:48:00|1024.96|1022.56|1026.67|1024.27|1027.16|1024.76|1024.96|1022.56|0
1652197690000|2022-05-10 15:48:10|1027.16|1024.76|1028.26|1025.86|1028.37|1025.97|1027.16|1024.76|0
1652197700000|2022-05-10 15:48:20|1028.13|1025.73|1026.67|1024.27|1028.13|1025.73|1026.67|1024.27|0
1652197710000|2022-05-10 15:48:30|1027.64|1025.24|1025.7|1023.3|1027.89|1025.49|1025.7|1023.3|0
1652197720000|2022-05-10 15:48:40|1024.96|1022.56|1025.21|1022.81|1026.07|1023.67|1024.96|1022.56|0
1652197730000|2022-05-10 15:48:50|1026.18|1023.78|1026.67|1024.27|1026.67|1024.27|1025.58|1023.18|0
1652197740000|2022-05-10 15:49:00|1028.5|1026.1|1024.96|1022.56|1028.5|1026.1|1024.96|1022.56|0
1652197750000|2022-05-10 15:49:10|1024.48|1022.08|1024.48|1022.08|1024.48|1022.08|1024.48|1022.08|0
1652197760000|2022-05-10 15:49:20|1023.99|1021.59|1025.45|1023.05|1025.45|1023.05|1023.99|1021.59|0
1652197770000|2022-05-10 15:49:30|1024.23|1021.83|1025.45|1023.05|1025.45|1023.05|1023.99|1021.59|0
1652197780000|2022-05-10 15:49:40|1025.09|1022.69|1025.21|1022.81|1025.45|1023.05|1025.09|1022.69|0
1652197790000|2022-05-10 15:49:50|1025.33|1022.93|1026.67|1024.27|1026.67|1024.27|1025.33|1022.93|0
1652197800000|2022-05-10 15:50:00|1027.16|1024.76|1027.89|1025.49|1028.26|1025.86|1026.91|1024.51|0
1652197810000|2022-05-10 15:50:10|1028.86|1026.46|1028.86|1026.46|1028.86|1026.46|1028.62|1026.22|0
1652197820000|2022-05-10 15:50:20|1029.1|1026.7|1028.62|1026.22|1029.1|1026.7|1028.62|1026.22|0
1652197830000|2022-05-10 15:50:30|1029.1|1026.7|1027.64|1025.24|1029.23|1026.83|1027.64|1025.24|0
1652197840000|2022-05-10 15:50:40|1028.74|1026.34|1028.86|1026.46|1028.86|1026.46|1028.62|1026.22|0
1652197850000|2022-05-10 15:50:50|1026.91|1024.51|1029.1|1026.7|1029.1|1026.7|1026.91|1024.51|0
1652197860000|2022-05-10 15:51:00|1030.57|1028.17|1032.27|1029.87|1032.27|1029.87|1030.57|1028.17|0
1652197870000|2022-05-10 15:51:10|1031.78|1029.38|1032.03|1029.63|1032.27|1029.87|1031.78|1029.38|0
1652197880000|2022-05-10 15:51:20|1031.78|1029.38|1030.81|1028.41|1031.78|1029.38|1030.81|1028.41|0
1652197890000|2022-05-10 15:51:30|1032.03|1029.63|1032.51|1030.11|1032.76|1030.36|1032.03|1029.63|0
1652197900000|2022-05-10 15:51:40|1034.95|1032.55|1033.49|1031.09|1034.95|1032.55|1033.49|1031.09|0
1652197910000|2022-05-10 15:51:50|1033.98|1031.58|1034.71|1032.31|1034.71|1032.31|1033.98|1031.58|0
1652197920000|2022-05-10 15:52:00|1035.19|1032.79|1035.93|1033.53|1035.93|1033.53|1034.22|1031.82|0
1652197930000|2022-05-10 15:52:10|1035.44|1033.04|1033.73|1031.33|1035.44|1033.04|1033.73|1031.33|0
1652197940000|2022-05-10 15:52:20|1034.46|1032.06|1033|1030.6|1034.46|1032.06|1032.27|1029.87|0
1652197950000|2022-05-10 15:52:30|1030.57|1028.17|1031.3|1028.9|1031.54|1029.14|1030.57|1028.17|0
1652197960000|2022-05-10 15:52:40|1032.76|1030.36|1033.49|1031.09|1034.22|1031.82|1032.76|1030.36|0
1652197970000|2022-05-10 15:52:50|1032.27|1029.87|1032.76|1030.36|1032.76|1030.36|1031.78|1029.38|0
1652197980000|2022-05-10 15:53:00|1033.98|1031.58|1031.3|1028.9|1033.98|1031.58|1031.3|1028.9|0
1652197990000|2022-05-10 15:53:10|1031.78|1029.38|1032.51|1030.11|1033.13|1030.73|1031.78|1029.38|0
1652198000000|2022-05-10 15:53:20|1031.3|1028.9|1030.94|1028.54|1031.3|1028.9|1030.32|1027.92|0
1652198010000|2022-05-10 15:53:30|1026.67|1024.27|1028.13|1025.73|1029.1|1026.7|1026.67|1024.27|0
1652198020000|2022-05-10 15:53:40|1027.64|1025.24|1029.35|1026.95|1029.35|1026.95|1027.64|1025.24|0
1652198030000|2022-05-10 15:53:50|1028.62|1026.22|1030.81|1028.41|1030.94|1028.54|1028.62|1026.22|0
1652198040000|2022-05-10 15:54:00|1031.3|1028.9|1032.03|1029.63|1032.03|1029.63|1030.45|1028.05|0
1652198050000|2022-05-10 15:54:10|1030.32|1027.92|1029.1|1026.7|1030.32|1027.92|1029.1|1026.7|0
1652198060000|2022-05-10 15:54:20|1028.86|1026.46|1028.62|1026.22|1028.86|1026.46|1028.62|1026.22|0
1652198070000|2022-05-10 15:54:30|1026.67|1024.27|1026.79|1024.39|1028.26|1025.86|1026.67|1024.27|0
1652198080000|2022-05-10 15:54:40|1025.45|1023.05|1025.21|1022.81|1026.42|1024.02|1025.21|1022.81|0
1652198090000|2022-05-10 15:54:50|1025.69|1023.29|1026.18|1023.78|1026.18|1023.78|1025.69|1023.29|0
1652198100000|2022-05-10 15:55:00|1026.31|1023.91|1027.16|1024.76|1027.16|1024.76|1026.31|1023.91|0
1652198110000|2022-05-10 15:55:10|1029.35|1026.95|1030.32|1027.92|1030.32|1027.92|1029.35|1026.95|0
1652198120000|2022-05-10 15:55:20|1031.05|1028.65|1030.81|1028.41|1031.05|1028.65|1029.83|1027.43|0
1652198130000|2022-05-10 15:55:30|1027.89|1025.49|1030.08|1027.68|1030.08|1027.68|1027.89|1025.49|0
1652198140000|2022-05-10 15:55:40|1030.32|1027.92|1029.96|1027.56|1030.32|1027.92|1029.1|1026.7|0
1652198150000|2022-05-10 15:55:50|1030.56|1028.16|1030.94|1028.54|1031.05|1028.65|1030.56|1028.16|0
1652198160000|2022-05-10 15:56:00|1030.81|1028.41|1031.3|1028.9|1032.4|1030|1030.81|1028.41|0
1652198170000|2022-05-10 15:56:10|1031.05|1028.65|1033.73|1031.33|1033.73|1031.33|1031.05|1028.65|0
1652198180000|2022-05-10 15:56:20|1035.19|1032.79|1035.44|1033.04|1035.44|1033.04|1034.71|1032.31|0
1652198190000|2022-05-10 15:56:30|1035.68|1033.28|1035.68|1033.28|1035.68|1033.28|1034.95|1032.55|0
1652198200000|2022-05-10 15:56:40|1036.05|1033.65|1035.68|1033.28|1036.05|1033.65|1034.95|1032.55|0
1652198210000|2022-05-10 15:56:50|1036.17|1033.77|1038.12|1035.72|1038.12|1035.72|1036.17|1033.77|0
1652198220000|2022-05-10 15:57:00|1037.63|1035.23|1035.93|1033.53|1037.63|1035.23|1035.93|1033.53|0
1652198230000|2022-05-10 15:57:10|1036.05|1033.65|1037.88|1035.48|1037.88|1035.48|1036.05|1033.65|0
1652198240000|2022-05-10 15:57:20|1037.39|1034.99|1035.19|1032.79|1037.39|1034.99|1035.19|1032.79|0
1652198250000|2022-05-10 15:57:30|1033.24|1030.84|1033.24|1030.84|1034.35|1031.95|1033.24|1030.84|0
1652198260000|2022-05-10 15:57:40|1033.73|1031.33|1033.13|1030.73|1033.73|1031.33|1032.03|1029.63|0
1652198270000|2022-05-10 15:57:50|1032.4|1030|1031.3|1028.9|1033|1030.6|1030.81|1028.41|0
1652198280000|2022-05-10 15:58:00|1028.37|1025.97|1025.94|1023.54|1028.37|1025.97|1025.94|1023.54|0
1652198290000|2022-05-10 15:58:10|1026.55|1024.15|1024.48|1022.08|1026.55|1024.15|1024.48|1022.08|0
1652198300000|2022-05-10 15:58:20|1023.75|1021.35|1021.07|1018.67|1023.75|1021.35|1021.07|1018.67|0
1652198310000|2022-05-10 15:58:30|1022.29|1019.89|1021.56|1019.16|1023.02|1020.62|1021.56|1019.16|0
1652198320000|2022-05-10 15:58:40|1022.04|1019.64|1023.26|1020.86|1023.26|1020.86|1022.04|1019.64|0
1652198330000|2022-05-10 15:58:50|1022.53|1020.13|1020.1|1017.7|1022.53|1020.13|1020.1|1017.7|0
1652198340000|2022-05-10 15:59:00|1018.64|1016.24|1020.83|1018.43|1020.83|1018.43|1018.64|1016.24|0
1652198350000|2022-05-10 15:59:10|1020.34|1017.94|1023.39|1020.99|1023.39|1020.99|1020.34|1017.94|0
1652198360000|2022-05-10 15:59:20|1023.26|1020.86|1023.26|1020.86|1023.26|1020.86|1022.77|1020.37|0
1652198370000|2022-05-10 15:59:30|1023.75|1021.35|1023.02|1020.62|1023.99|1021.59|1023.02|1020.62|0
1652198380000|2022-05-10 15:59:40|1024.23|1021.83|1024.96|1022.56|1024.96|1022.56|1024.23|1021.83|0
1652198390000|2022-05-10 15:59:50|1024.23|1021.83|1023.26|1020.86|1024.23|1021.83|1023.26|1020.86|0
1652198400000|2022-05-10 16:00:00|1022.29|1019.89|1023.26|1020.86|1023.26|1020.86|1022.04|1019.64|0
1652198410000|2022-05-10 16:00:10|1024.96|1022.56|1024.6|1022.2|1025.94|1023.54|1024.6|1022.2|0
1652198420000|2022-05-10 16:00:20|1025.21|1022.81|1024.96|1022.56|1025.21|1022.81|1023.75|1021.35|0
1652198430000|2022-05-10 16:00:30|1025.45|1023.05|1025.45|1023.05|1026.31|1023.91|1025.45|1023.05|0
1652198440000|2022-05-10 16:00:40|1024.96|1022.56|1021.8|1019.4|1024.96|1022.56|1021.8|1019.4|0
1652198450000|2022-05-10 16:00:50|1020.58|1018.18|1022.29|1019.89|1022.29|1019.89|1020.34|1017.94|0
1652198460000|2022-05-10 16:01:00|1023.02|1020.62|1023.02|1020.62|1023.75|1021.35|1022.77|1020.37|0
1652198470000|2022-05-10 16:01:10|1021.07|1018.67|1021.2|1018.8|1022.17|1019.77|1021.07|1018.67|0
1652198480000|2022-05-10 16:01:20|1021.31|1018.91|1018.15|1015.75|1021.31|1018.91|1018.15|1015.75|0
1652198490000|2022-05-10 16:01:30|1018.28|1015.88|1016.69|1014.29|1018.28|1015.88|1016.45|1014.05|0
1652198500000|2022-05-10 16:01:40|1017.31|1014.91|1016.69|1014.29|1017.31|1014.91|1016.21|1013.81|0
1652198510000|2022-05-10 16:01:50|1017.18|1014.78|1017.42|1015.02|1018.28|1015.88|1017.18|1014.78|0
1652198520000|2022-05-10 16:02:00|1018.64|1016.24|1017.42|1015.02|1018.64|1016.24|1017.42|1015.02|0
1652198530000|2022-05-10 16:02:10|1017.18|1014.78|1017.91|1015.51|1018.15|1015.75|1017.18|1014.78|0
1652198540000|2022-05-10 16:02:20|1017.42|1015.02|1020.71|1018.31|1021.07|1018.67|1017.42|1015.02|0
1652198550000|2022-05-10 16:02:30|1021.8|1019.4|1023.63|1021.23|1023.63|1021.23|1021.8|1019.4|0
1652198560000|2022-05-10 16:02:40|1022.53|1020.13|1022.29|1019.89|1023.63|1021.23|1022.29|1019.89|0
1652198570000|2022-05-10 16:02:50|1023.26|1020.86|1022.29|1019.89|1023.26|1020.86|1022.29|1019.89|0
1652198580000|2022-05-10 16:03:00|1021.8|1019.4|1020.1|1017.7|1021.8|1019.4|1019.12|1016.72|0
1652198590000|2022-05-10 16:03:10|1020.22|1017.82|1022.04|1019.64|1022.53|1020.13|1020.22|1017.82|0
1652198600000|2022-05-10 16:03:20|1022.29|1019.89|1019.85|1017.45|1022.29|1019.89|1019.85|1017.45|0
1652198610000|2022-05-10 16:03:30|1019.12|1016.72|1017.42|1015.02|1019.12|1016.72|1017.18|1014.78|0
1652198620000|2022-05-10 16:03:40|1016.21|1013.81|1017.67|1015.27|1017.67|1015.27|1016.21|1013.81|0
1652198630000|2022-05-10 16:03:50|1016.45|1014.05|1018.39|1015.99|1018.39|1015.99|1016.45|1014.05|0
1652198640000|2022-05-10 16:04:00|1017.18|1014.78|1020.58|1018.18|1020.58|1018.18|1016.94|1014.54|0
1652198650000|2022-05-10 16:04:10|1018.64|1016.24|1017.31|1014.91|1018.64|1016.24|1017.31|1014.91|0
1652198660000|2022-05-10 16:04:20|1014.87|1012.47|1014.99|1012.59|1014.99|1012.59|1014.51|1012.11|0
1652198670000|2022-05-10 16:04:30|1013.78|1011.38|1013.05|1010.65|1013.78|1011.38|1013.05|1010.65|0
1652198680000|2022-05-10 16:04:40|1013.53|1011.13|1012.93|1010.53|1013.53|1011.13|1012.93|1010.53|0
1652198690000|2022-05-10 16:04:50|1012.8|1010.4|1013.29|1010.89|1013.78|1011.38|1012.8|1010.4|0
1652198700000|2022-05-10 16:05:00|1012.8|1010.4|1013.66|1011.26|1013.66|1011.26|1012.8|1010.4|0
1652198710000|2022-05-10 16:05:10|1012.8|1010.4|1016.94|1014.54|1016.94|1014.54|1012.8|1010.4|0
1652198720000|2022-05-10 16:05:20|1017.31|1014.91|1018.88|1016.48|1018.88|1016.48|1017.31|1014.91|0
1652198730000|2022-05-10 16:05:30|1017.91|1015.51|1016.94|1014.54|1018.39|1015.99|1016.94|1014.54|0
1652198740000|2022-05-10 16:05:40|1017.06|1014.66|1017.67|1015.27|1017.91|1015.51|1017.06|1014.66|0
1652198750000|2022-05-10 16:05:50|1018.64|1016.24|1019.01|1016.61|1019.01|1016.61|1018.15|1015.75|0
1652198760000|2022-05-10 16:06:00|1019.61|1017.21|1019.61|1017.21|1020.1|1017.7|1019.61|1017.21|0
1652198770000|2022-05-10 16:06:10|1018.39|1015.99|1018.03|1015.63|1019.37|1016.97|1018.03|1015.63|0
1652198780000|2022-05-10 16:06:20|1018.15|1015.75|1018.15|1015.75|1018.15|1015.75|1016.69|1014.29|0
1652198790000|2022-05-10 16:06:30|1020.1|1017.7|1019.61|1017.21|1020.1|1017.7|1019.61|1017.21|0
1652198800000|2022-05-10 16:06:40|1018.88|1016.48|1017.67|1015.27|1018.88|1016.48|1017.67|1015.27|0
1652198810000|2022-05-10 16:06:50|1018.03|1015.63|1017.18|1014.78|1018.03|1015.63|1016.94|1014.54|0
1652198820000|2022-05-10 16:07:00|1018.64|1016.24|1023.75|1021.35|1023.75|1021.35|1018.64|1016.24|0
1652198830000|2022-05-10 16:07:10|1023.5|1021.1|1022.53|1020.13|1023.5|1021.1|1022.04|1019.64|0
1652198840000|2022-05-10 16:07:20|1022.17|1019.77|1020.58|1018.18|1022.17|1019.77|1020.58|1018.18|0
1652198850000|2022-05-10 16:07:30|1020.22|1017.82|1018.64|1016.24|1020.22|1017.82|1018.39|1015.99|0
1652198860000|2022-05-10 16:07:40|1019.12|1016.72|1021.56|1019.16|1021.56|1019.16|1019.12|1016.72|0
1652198870000|2022-05-10 16:07:50|1021.31|1018.91|1022.77|1020.37|1023.26|1020.86|1021.07|1018.67|0
1652198880000|2022-05-10 16:08:00|1022.29|1019.89|1022.77|1020.37|1022.77|1020.37|1022.04|1019.64|0
1652198890000|2022-05-10 16:08:10|1022.04|1019.64|1023.26|1020.86|1024.23|1021.83|1022.04|1019.64|0
1652198900000|2022-05-10 16:08:20|1022.29|1019.89|1021.31|1018.91|1022.41|1020.01|1021.31|1018.91|0
1652198910000|2022-05-10 16:08:30|1021.56|1019.16|1021.68|1019.28|1021.68|1019.28|1021.07|1018.67|0
1652198920000|2022-05-10 16:08:40|1021.31|1018.91|1021.2|1018.8|1022.04|1019.64|1021.2|1018.8|0
1652198930000|2022-05-10 16:08:50|1020.95|1018.55|1025.58|1023.18|1025.58|1023.18|1020.95|1018.55|0
1652198940000|2022-05-10 16:09:00|1024.96|1022.56|1025.45|1023.05|1026.91|1024.51|1024.96|1022.56|0
1652198950000|2022-05-10 16:09:10|1026.31|1023.91|1029.96|1027.56|1029.96|1027.56|1026.31|1023.91|0
1652198960000|2022-05-10 16:09:20|1030.32|1027.92|1029.72|1027.32|1030.32|1027.92|1029.1|1026.7|0
1652198970000|2022-05-10 16:09:30|1029.59|1027.19|1029.35|1026.95|1029.83|1027.43|1029.35|1026.95|0
1652198980000|2022-05-10 16:09:40|1030.32|1027.92|1031.78|1029.38|1031.78|1029.38|1030.32|1027.92|0
1652198990000|2022-05-10 16:09:50|1031.54|1029.14|1031.29|1028.89|1031.91|1029.51|1031.29|1028.89|0
1652199000000|2022-05-10 16:10:00|1032.03|1029.63|1031.05|1028.65|1032.03|1029.63|1031.05|1028.65|0
1652199010000|2022-05-10 16:10:10|1030.56|1028.16|1031.29|1028.89|1031.29|1028.89|1030.32|1027.92|0
1652199020000|2022-05-10 16:10:20|1031.42|1029.02|1032.88|1030.48|1032.88|1030.48|1031.42|1029.02|0
1652199030000|2022-05-10 16:10:30|1033.24|1030.84|1033.24|1030.84|1033.24|1030.84|1033|1030.6|0
1652199040000|2022-05-10 16:10:40|1033.49|1031.09|1034.95|1032.55|1034.95|1032.55|1033.24|1030.84|0
1652199050000|2022-05-10 16:10:50|1034.1|1031.7|1034.22|1031.82|1034.46|1032.06|1034.1|1031.7|0
1652199060000|2022-05-10 16:11:00|1034.46|1032.06|1034.22|1031.82|1034.46|1032.06|1033.61|1031.21|0
1652199070000|2022-05-10 16:11:10|1034.71|1032.31|1034.95|1032.55|1034.95|1032.55|1034.22|1031.82|0
1652199080000|2022-05-10 16:11:20|1034.46|1032.06|1033.97|1031.57|1034.46|1032.06|1033.73|1031.33|0
1652199090000|2022-05-10 16:11:30|1034.71|1032.31|1034.35|1031.95|1034.95|1032.55|1034.35|1031.95|0
1652199100000|2022-05-10 16:11:40|1033.73|1031.33|1031.54|1029.14|1033.73|1031.33|1031.54|1029.14|0
1652199110000|2022-05-10 16:11:50|1032.27|1029.87|1031.05|1028.65|1032.76|1030.36|1031.05|1028.65|0
1652199120000|2022-05-10 16:12:00|1027.4|1025|1028.99|1026.59|1029.35|1026.95|1027.4|1025|0
1652199130000|2022-05-10 16:12:10|1026.67|1024.27|1028.62|1026.22|1028.62|1026.22|1026.67|1024.27|0
1652199140000|2022-05-10 16:12:20|1029.83|1027.43|1029.35|1026.95|1029.83|1027.43|1029.35|1026.95|0
1652199150000|2022-05-10 16:12:30|1029.47|1027.07|1029.47|1027.07|1030.08|1027.68|1028.86|1026.46|0
1652199160000|2022-05-10 16:12:40|1030.08|1027.68|1023.5|1021.1|1030.08|1027.68|1023.5|1021.1|0
1652199170000|2022-05-10 16:12:50|1023.99|1021.59|1023.75|1021.35|1024.48|1022.08|1023.75|1021.35|0
1652199180000|2022-05-10 16:13:00|1022.04|1019.64|1022.77|1020.37|1022.77|1020.37|1022.04|1019.64|0
1652199190000|2022-05-10 16:13:10|1023.75|1021.35|1023.99|1021.59|1023.99|1021.59|1023.5|1021.1|0
1652199200000|2022-05-10 16:13:20|1025.21|1022.81|1024.36|1021.96|1025.21|1022.81|1023.99|1021.59|0
1652199210000|2022-05-10 16:13:30|1025.21|1022.81|1023.75|1021.35|1025.21|1022.81|1023.75|1021.35|0
1652199220000|2022-05-10 16:13:40|1023.26|1020.86|1021.68|1019.28|1023.26|1020.86|1021.56|1019.16|0
1652199230000|2022-05-10 16:13:50|1022.53|1020.13|1023.75|1021.35|1023.75|1021.35|1022.53|1020.13|0
1652199240000|2022-05-10 16:14:00|1023.99|1021.59|1022.29|1019.89|1023.99|1021.59|1022.29|1019.89|0
1652199250000|2022-05-10 16:14:10|1022.53|1020.13|1022.77|1020.37|1022.77|1020.37|1021.56|1019.16|0
1652199260000|2022-05-10 16:14:20|1021.8|1019.4|1022.77|1020.37|1023.02|1020.62|1021.8|1019.4|0
1652199270000|2022-05-10 16:14:30|1022.29|1019.89|1022.29|1019.89|1022.29|1019.89|1021.56|1019.16|0
1652199280000|2022-05-10 16:14:40|1022.66|1020.26|1022.04|1019.64|1022.66|1020.26|1022.04|1019.64|0
1652199290000|2022-05-10 16:14:50|1025.21|1022.81|1027.15|1024.75|1027.15|1024.75|1025.21|1022.81|0
1652199300000|2022-05-10 16:15:00|1028.61|1026.21|1028.86|1026.46|1028.86|1026.46|1028.37|1025.97|0
1652199310000|2022-05-10 16:15:10|1029.1|1026.7|1028.13|1025.73|1029.1|1026.7|1028.13|1025.73|0
1652199320000|2022-05-10 16:15:20|1027.15|1024.75|1027.15|1024.75|1027.15|1024.75|1026.91|1024.51|0
1652199330000|2022-05-10 16:15:30|1024.96|1022.56|1025.45|1023.05|1025.94|1023.54|1024.96|1022.56|0
1652199340000|2022-05-10 16:15:40|1025.58|1023.18|1024.23|1021.83|1025.58|1023.18|1023.75|1021.35|0
1652199350000|2022-05-10 16:15:50|1023.26|1020.86|1020.83|1018.43|1023.26|1020.86|1020.83|1018.43|0
1652199360000|2022-05-10 16:16:00|1020.58|1018.18|1021.8|1019.4|1021.8|1019.4|1020.34|1017.94|0
1652199370000|2022-05-10 16:16:10|1023.02|1020.62|1024.96|1022.56|1024.96|1022.56|1022.9|1020.5|0
1652199380000|2022-05-10 16:16:20|1026.91|1024.51|1027.15|1024.75|1027.15|1024.75|1026.91|1024.51|0
1652199390000|2022-05-10 16:16:30|1027.64|1025.24|1027.52|1025.12|1027.88|1025.48|1027.4|1025|0
1652199400000|2022-05-10 16:16:40|1028.61|1026.21|1028.86|1026.46|1030.08|1027.68|1028.61|1026.21|0
1652199410000|2022-05-10 16:16:50|1028.98|1026.58|1029.83|1027.43|1029.83|1027.43|1028.98|1026.58|0
1652199420000|2022-05-10 16:17:00|1030.32|1027.92|1030.32|1027.92|1030.81|1028.41|1030.32|1027.92|0
1652199430000|2022-05-10 16:17:10|1029.83|1027.43|1026.91|1024.51|1029.83|1027.43|1026.91|1024.51|0
1652199440000|2022-05-10 16:17:20|1029.59|1027.19|1029.1|1026.7|1030.08|1027.68|1029.1|1026.7|0
1652199450000|2022-05-10 16:17:30|1028.86|1026.46|1028.13|1025.73|1029.1|1026.7|1028.13|1025.73|0
1652199460000|2022-05-10 16:17:40|1027.88|1025.48|1029.1|1026.7|1029.1|1026.7|1027.88|1025.48|0
1652199470000|2022-05-10 16:17:50|1031.54|1029.14|1029.35|1026.95|1031.54|1029.14|1029.35|1026.95|0
1652199480000|2022-05-10 16:18:00|1029.83|1027.43|1031.18|1028.78|1031.29|1028.89|1029.83|1027.43|0
1652199490000|2022-05-10 16:18:10|1031.91|1029.51|1031.78|1029.38|1031.91|1029.51|1031.18|1028.78|0
1652199500000|2022-05-10 16:18:20|1031.18|1028.78|1031.78|1029.38|1032.27|1029.87|1031.18|1028.78|0
1652199510000|2022-05-10 16:18:30|1032.27|1029.87|1031.78|1029.38|1032.27|1029.87|1031.05|1028.65|0
1652199520000|2022-05-10 16:18:40|1032.15|1029.75|1032.51|1030.11|1032.64|1030.24|1032.15|1029.75|0
1652199530000|2022-05-10 16:18:50|1032.02|1029.62|1032.02|1029.62|1032.51|1030.11|1032.02|1029.62|0
1652199540000|2022-05-10 16:19:00|1032.15|1029.75|1031.66|1029.26|1032.15|1029.75|1030.56|1028.16|0
1652199550000|2022-05-10 16:19:10|1032.51|1030.11|1031.29|1028.89|1032.51|1030.11|1031.29|1028.89|0
1652199560000|2022-05-10 16:19:20|1031.54|1029.14|1030.56|1028.16|1032.51|1030.11|1030.56|1028.16|0
1652199570000|2022-05-10 16:19:30|1030.81|1028.41|1030.69|1028.29|1032.27|1029.87|1030.69|1028.29|0
1652199580000|2022-05-10 16:19:40|1030.32|1027.92|1030.56|1028.16|1031.05|1028.65|1029.83|1027.43|0
1652199590000|2022-05-10 16:19:50|1030.81|1028.41|1032.02|1029.62|1032.02|1029.62|1029.83|1027.43|0
1652199600000|2022-05-10 16:20:00|1032.27|1029.87|1033.49|1031.09|1033.49|1031.09|1032.27|1029.87|0
1652199610000|2022-05-10 16:20:10|1034.1|1031.7|1034.46|1032.06|1034.46|1032.06|1033.49|1031.09|0
1652199620000|2022-05-10 16:20:20|1034.22|1031.82|1035.92|1033.52|1035.92|1033.52|1034.22|1031.82|0
1652199630000|2022-05-10 16:20:30|1035.44|1033.04|1034.71|1032.31|1035.44|1033.04|1034.22|1031.82|0
1652199640000|2022-05-10 16:20:40|1034.22|1031.82|1032.51|1030.11|1034.22|1031.82|1032.02|1029.62|0
1652199650000|2022-05-10 16:20:50|1032.27|1029.87|1033.49|1031.09|1033.49|1031.09|1032.27|1029.87|0
1652199660000|2022-05-10 16:21:00|1033.24|1030.84|1032.76|1030.36|1033.61|1031.21|1032.64|1030.24|0
1652199670000|2022-05-10 16:21:10|1034.46|1032.06|1034.1|1031.7|1034.46|1032.06|1033.97|1031.57|0
1652199680000|2022-05-10 16:21:20|1033.49|1031.09|1034.1|1031.7|1034.1|1031.7|1033.24|1030.84|0
1652199690000|2022-05-10 16:21:30|1035.44|1033.04|1035.44|1033.04|1035.44|1033.04|1034.71|1032.31|0
1652199700000|2022-05-10 16:21:40|1035.32|1032.92|1035.19|1032.79|1035.68|1033.28|1035.19|1032.79|0
1652199710000|2022-05-10 16:21:50|1035.32|1032.92|1034.46|1032.06|1035.32|1032.92|1034.46|1032.06|0
1652199720000|2022-05-10 16:22:00|1034.22|1031.82|1034.46|1032.06|1034.71|1032.31|1034.22|1031.82|0
1652199730000|2022-05-10 16:22:10|1034.95|1032.55|1035.68|1033.28|1035.92|1033.52|1034.95|1032.55|0
1652199740000|2022-05-10 16:22:20|1034.46|1032.06|1035.19|1032.79|1035.19|1032.79|1034.22|1031.82|0
1652199750000|2022-05-10 16:22:30|1035.44|1033.04|1035.44|1033.04|1035.68|1033.28|1035.19|1032.79|0
1652199760000|2022-05-10 16:22:40|1034.71|1032.31|1035.19|1032.79|1035.19|1032.79|1034.71|1032.31|0
1652199770000|2022-05-10 16:22:50|1034.34|1031.94|1033.97|1031.57|1034.71|1032.31|1033.97|1031.57|0
1652199780000|2022-05-10 16:23:00|1032.88|1030.48|1032.02|1029.62|1032.88|1030.48|1031.54|1029.14|0
1652199790000|2022-05-10 16:23:10|1031.78|1029.38|1028.13|1025.73|1031.78|1029.38|1028.13|1025.73|0
1652199800000|2022-05-10 16:23:20|1029.59|1027.19|1030.32|1027.92|1030.32|1027.92|1028.5|1026.1|0
1652199810000|2022-05-10 16:23:30|1031.29|1028.89|1034.1|1031.7|1034.1|1031.7|1031.29|1028.89|0
1652199820000|2022-05-10 16:23:40|1033.37|1030.97|1033|1030.6|1033.73|1031.33|1033|1030.6|0
1652199830000|2022-05-10 16:23:50|1032.39|1029.99|1029.83|1027.43|1032.39|1029.99|1029.83|1027.43|0
1652199840000|2022-05-10 16:24:00|1031.05|1028.65|1029.83|1027.43|1031.05|1028.65|1029.83|1027.43|0
1652199850000|2022-05-10 16:24:10|1031.29|1028.89|1030.81|1028.41|1031.29|1028.89|1030.56|1028.16|0
1652199860000|2022-05-10 16:24:20|1031.78|1029.38|1033.61|1031.21|1033.61|1031.21|1031.78|1029.38|0
1652199870000|2022-05-10 16:24:30|1033.97|1031.57|1034.71|1032.31|1034.71|1032.31|1033.86|1031.46|0
1652199880000|2022-05-10 16:24:40|1034.95|1032.55|1034.59|1032.19|1034.95|1032.55|1034.59|1032.19|0
1652199890000|2022-05-10 16:24:50|1034.34|1031.94|1034.46|1032.06|1034.59|1032.19|1034.34|1031.94|0
1652199900000|2022-05-10 16:25:00|1032.51|1030.11|1032.02|1029.62|1032.51|1030.11|1032.02|1029.62|0
1652199910000|2022-05-10 16:25:10|1033.49|1031.09|1033|1030.6|1033.73|1031.33|1033|1030.6|0
1652199920000|2022-05-10 16:25:20|1031.29|1028.89|1031.29|1028.89|1032.39|1029.99|1031.29|1028.89|0
1652199930000|2022-05-10 16:25:30|1031.78|1029.38|1031.29|1028.89|1032.27|1029.87|1031.29|1028.89|0
1652199940000|2022-05-10 16:25:40|1029.71|1027.31|1029.83|1027.43|1030.45|1028.05|1028.86|1026.46|0
1652199950000|2022-05-10 16:25:50|1030.56|1028.16|1029.59|1027.19|1031.05|1028.65|1029.59|1027.19|0
1652199960000|2022-05-10 16:26:00|1029.34|1026.94|1030.08|1027.68|1030.08|1027.68|1028.61|1026.21|0
1652199970000|2022-05-10 16:26:10|1029.59|1027.19|1031.78|1029.38|1031.78|1029.38|1029.59|1027.19|0
1652199980000|2022-05-10 16:26:20|1032.27|1029.87|1032.27|1029.87|1032.51|1030.11|1032.02|1029.62|0
1652199990000|2022-05-10 16:26:30|1031.54|1029.14|1034.1|1031.7|1034.1|1031.7|1031.54|1029.14|0
1652200000000|2022-05-10 16:26:40|1033.24|1030.84|1031.29|1028.89|1033.24|1030.84|1031.29|1028.89|0
1652200010000|2022-05-10 16:26:50|1031.54|1029.14|1030.56|1028.16|1031.54|1029.14|1030.32|1027.92|0
1652200020000|2022-05-10 16:27:00|1030.32|1027.92|1030.32|1027.92|1030.81|1028.41|1030.32|1027.92|0
1652200030000|2022-05-10 16:27:10|1030.81|1028.41|1031.05|1028.65|1031.29|1028.89|1030.81|1028.41|0
1652200040000|2022-05-10 16:27:20|1030.32|1027.92|1031.29|1028.89|1031.29|1028.89|1030.32|1027.92|0
1652200050000|2022-05-10 16:27:30|1031.05|1028.65|1031.05|1028.65|1031.05|1028.65|1031.05|1028.65|0
1652200060000|2022-05-10 16:27:40|1030.81|1028.41|1030.81|1028.41|1031.05|1028.65|1030.56|1028.16|0
1652200070000|2022-05-10 16:27:50|1030.32|1027.92|1030.32|1027.92|1030.56|1028.16|1030.32|1027.92|0
1652200080000|2022-05-10 16:28:00|1029.83|1027.43|1032.39|1029.99|1032.39|1029.99|1029.83|1027.43|0
1652200090000|2022-05-10 16:28:10|1033.24|1030.84|1032.27|1029.87|1033.49|1031.09|1032.27|1029.87|0
1652200100000|2022-05-10 16:28:20|1033.24|1030.84|1033.61|1031.21|1033.73|1031.33|1033|1030.6|0
1652200110000|2022-05-10 16:28:30|1034.59|1032.19|1035.92|1033.52|1035.92|1033.52|1034.59|1032.19|0
1652200120000|2022-05-10 16:28:40|1035.68|1033.28|1034.22|1031.82|1035.68|1033.28|1034.22|1031.82|0
1652200130000|2022-05-10 16:28:50|1034.46|1032.06|1031.97|1029.57|1034.46|1032.06|1031.97|1029.57|0
1652200140000|2022-05-10 16:29:00|1031.73|1029.33|1030.88|1028.48|1033.31|1030.91|1030.88|1028.48|0
1652200150000|2022-05-10 16:29:10|1031.73|1029.33|1034.5|1032.1|1034.5|1032.1|1031.73|1029.33|0
1652200160000|2022-05-10 16:29:20|1034.36|1031.96|1032.9|1030.5|1035.46|1033.06|1032.9|1030.5|0
1652200170000|2022-05-10 16:29:30|1032.65|1030.25|1032.41|1030.01|1033.14|1030.74|1032.41|1030.01|0
1652200180000|2022-05-10 16:29:40|1031.68|1029.28|1032.17|1029.77|1032.17|1029.77|1031.68|1029.28|0
1652200190000|2022-05-10 16:29:50|1032.9|1030.5|1033.75|1031.35|1033.75|1031.35|1032.9|1030.5|0
1652200200000|2022-05-10 16:30:00|1033.14|1030.74|1034.48|1032.08|1034.6|1032.2|1033.14|1030.74|0
1652200210000|2022-05-10 16:30:10|1034|1031.6|1029.61|1027.21|1034|1031.6|1028.64|1026.24|0
1652200220000|2022-05-10 16:30:20|1029.24|1026.84|1032.17|1029.77|1032.17|1029.77|1029.24|1026.84|0
1652200230000|2022-05-10 16:30:30|1031.92|1029.52|1035.33|1032.93|1035.33|1032.93|1031.92|1029.52|0
1652200240000|2022-05-10 16:30:40|1034.6|1032.2|1036.06|1033.66|1036.06|1033.66|1034.6|1032.2|0
1652200250000|2022-05-10 16:30:50|1037.28|1034.88|1040.45|1038.05|1040.45|1038.05|1037.28|1034.88|0
1652200260000|2022-05-10 16:31:00|1041.42|1039.02|1042.53|1040.13|1043.86|1041.46|1041.42|1039.02|0
1652200270000|2022-05-10 16:31:10|1044.11|1041.71|1045.57|1043.17|1045.57|1043.17|1044.11|1041.71|0
1652200280000|2022-05-10 16:31:20|1046.3|1043.9|1046.06|1043.66|1046.3|1043.9|1045.81|1043.41|0
1652200290000|2022-05-10 16:31:30|1046.3|1043.9|1046.79|1044.39|1046.79|1044.39|1046.3|1043.9|0
1652200300000|2022-05-10 16:31:40|1047.52|1045.12|1046.79|1044.39|1047.52|1045.12|1046.3|1043.9|0
1652200310000|2022-05-10 16:31:50|1046.55|1044.15|1046.3|1043.9|1046.55|1044.15|1045.81|1043.41|0
1652200320000|2022-05-10 16:32:00|1044.84|1042.44|1045.33|1042.93|1045.33|1042.93|1043.62|1041.22|0
1652200330000|2022-05-10 16:32:10|1044.59|1042.19|1045.08|1042.68|1045.08|1042.68|1044.59|1042.19|0
1652200340000|2022-05-10 16:32:20|1044.84|1042.44|1044.84|1042.44|1044.84|1042.44|1044.84|1042.44|0
1652200350000|2022-05-10 16:32:30|1045.08|1042.68|1045.81|1043.41|1046.06|1043.66|1045.08|1042.68|0
1652200360000|2022-05-10 16:32:40|1045.57|1043.17|1044.59|1042.19|1045.94|1043.54|1044.59|1042.19|0
1652200370000|2022-05-10 16:32:50|1043.86|1041.46|1044.35|1041.95|1044.59|1042.19|1043.86|1041.46|0
1652200380000|2022-05-10 16:33:00|1045.33|1042.93|1046.06|1043.66|1046.18|1043.78|1045.33|1042.93|0
1652200390000|2022-05-10 16:33:10|1046.79|1044.39|1047.03|1044.63|1047.52|1045.12|1046.79|1044.39|0
1652200400000|2022-05-10 16:33:20|1047.28|1044.88|1047.16|1044.76|1047.52|1045.12|1047.16|1044.76|0
1652200410000|2022-05-10 16:33:30|1047.52|1045.12|1047.03|1044.63|1047.52|1045.12|1046.79|1044.39|0
1652200420000|2022-05-10 16:33:40|1047.52|1045.12|1046.43|1044.03|1047.52|1045.12|1046.43|1044.03|0
1652200430000|2022-05-10 16:33:50|1046.06|1043.66|1045.57|1043.17|1046.79|1044.39|1045.57|1043.17|0
1652200440000|2022-05-10 16:34:00|1046.67|1044.27|1043.13|1040.73|1046.67|1044.27|1043.13|1040.73|0
1652200450000|2022-05-10 16:34:10|1042.15|1039.75|1039.72|1037.32|1042.15|1039.75|1039.72|1037.32|0
1652200460000|2022-05-10 16:34:20|1040.45|1038.05|1042.15|1039.75|1042.4|1040|1040.45|1038.05|0
1652200470000|2022-05-10 16:34:30|1042.89|1040.49|1041.91|1039.51|1043.13|1040.73|1041.91|1039.51|0
1652200480000|2022-05-10 16:34:40|1042.64|1040.24|1042.89|1040.49|1042.89|1040.49|1042.64|1040.24|0
1652200490000|2022-05-10 16:34:50|1041.91|1039.51|1042.64|1040.24|1043.37|1040.97|1041.91|1039.51|0
1652200500000|2022-05-10 16:35:00|1043.13|1040.73|1042.64|1040.24|1044.11|1041.71|1042.64|1040.24|0
1652200510000|2022-05-10 16:35:10|1041.67|1039.27|1041.42|1039.02|1041.67|1039.27|1039.23|1036.83|0
1652200520000|2022-05-10 16:35:20|1040.94|1038.54|1039.47|1037.07|1041.31|1038.91|1039.47|1037.07|0
1652200530000|2022-05-10 16:35:30|1040.94|1038.54|1041.42|1039.02|1041.42|1039.02|1040.94|1038.54|0
1652200540000|2022-05-10 16:35:40|1038.74|1036.34|1039.47|1037.07|1039.47|1037.07|1038.74|1036.34|0
1652200550000|2022-05-10 16:35:50|1038.87|1036.47|1039.96|1037.56|1039.96|1037.56|1038.25|1035.85|0
1652200560000|2022-05-10 16:36:00|1039.47|1037.07|1038.25|1035.85|1040.45|1038.05|1038.25|1035.85|0
1652200570000|2022-05-10 16:36:10|1038.87|1036.47|1039.36|1036.96|1039.36|1036.96|1038.87|1036.47|0
1652200580000|2022-05-10 16:36:20|1038.74|1036.34|1037.04|1034.64|1038.87|1036.47|1037.04|1034.64|0
1652200590000|2022-05-10 16:36:30|1038.25|1035.85|1039.36|1036.96|1039.36|1036.96|1038.25|1035.85|0
1652200600000|2022-05-10 16:36:40|1039.72|1037.32|1039.47|1037.07|1040.33|1037.93|1038.5|1036.1|0
1652200610000|2022-05-10 16:36:50|1038.74|1036.34|1037.04|1034.64|1038.74|1036.34|1037.04|1034.64|0
1652200620000|2022-05-10 16:37:00|1035.82|1033.42|1038.01|1035.61|1038.01|1035.61|1035.82|1033.42|0
1652200630000|2022-05-10 16:37:10|1037.16|1034.76|1038.25|1035.85|1038.25|1035.85|1037.16|1034.76|0
1652200640000|2022-05-10 16:37:20|1038.01|1035.61|1037.52|1035.12|1038.14|1035.74|1037.52|1035.12|0
1652200650000|2022-05-10 16:37:30|1036.79|1034.39|1036.92|1034.52|1037.28|1034.88|1036.79|1034.39|0
1652200660000|2022-05-10 16:37:40|1035.82|1033.42|1038.01|1035.61|1038.01|1035.61|1035.82|1033.42|0
1652200670000|2022-05-10 16:37:50|1039.47|1037.07|1038.74|1036.34|1039.72|1037.32|1038.74|1036.34|0
1652200680000|2022-05-10 16:38:00|1037.52|1035.12|1038.01|1035.61|1038.74|1036.34|1037.52|1035.12|0
1652200690000|2022-05-10 16:38:10|1038.38|1035.98|1037.28|1034.88|1038.38|1035.98|1037.28|1034.88|0
1652200700000|2022-05-10 16:38:20|1037.52|1035.12|1037.65|1035.25|1037.77|1035.37|1037.04|1034.64|0
1652200710000|2022-05-10 16:38:30|1036.43|1034.03|1036.92|1034.52|1037.52|1035.12|1036.43|1034.03|0
1652200720000|2022-05-10 16:38:40|1038.25|1035.85|1039.72|1037.32|1039.72|1037.32|1038.01|1035.61|0
1652200730000|2022-05-10 16:38:50|1039.23|1036.83|1040.69|1038.29|1040.69|1038.29|1038.87|1036.47|0
1652200740000|2022-05-10 16:39:00|1039.96|1037.56|1039.96|1037.56|1040.45|1038.05|1039.96|1037.56|0
1652200750000|2022-05-10 16:39:10|1041.42|1039.02|1041.91|1039.51|1041.91|1039.51|1041.42|1039.02|0
1652200760000|2022-05-10 16:39:20|1042.15|1039.75|1040.45|1038.05|1042.64|1040.24|1040.45|1038.05|0
1652200770000|2022-05-10 16:39:30|1040.94|1038.54|1041.31|1038.91|1041.31|1038.91|1040.94|1038.54|0
1652200780000|2022-05-10 16:39:40|1042.89|1040.49|1042.4|1040|1043.26|1040.86|1042.04|1039.64|0
1652200790000|2022-05-10 16:39:50|1041.67|1039.27|1041.18|1038.78|1041.91|1039.51|1041.18|1038.78|0
1652200800000|2022-05-10 16:40:00|1042.64|1040.24|1043.37|1040.97|1043.86|1041.46|1042.64|1040.24|0
1652200810000|2022-05-10 16:40:10|1042.64|1040.24|1038.01|1035.61|1042.64|1040.24|1038.01|1035.61|0
1652200820000|2022-05-10 16:40:20|1038.74|1036.34|1038.25|1035.85|1038.74|1036.34|1038.25|1035.85|0
1652200830000|2022-05-10 16:40:30|1038.5|1036.1|1036.55|1034.15|1038.5|1036.1|1036.55|1034.15|0
1652200840000|2022-05-10 16:40:40|1037.89|1035.49|1036.55|1034.15|1038.01|1035.61|1036.55|1034.15|0
1652200850000|2022-05-10 16:40:50|1035.09|1032.69|1035.57|1033.17|1035.57|1033.17|1034.11|1031.71|0
1652200860000|2022-05-10 16:41:00|1035.46|1033.06|1035.33|1032.93|1035.46|1033.06|1034.6|1032.2|0
1652200870000|2022-05-10 16:41:10|1034.6|1032.2|1035.46|1033.06|1035.57|1033.17|1034.6|1032.2|0
1652200880000|2022-05-10 16:41:20|1036.31|1033.91|1034.6|1032.2|1036.31|1033.91|1034.36|1031.96|0
1652200890000|2022-05-10 16:41:30|1034.36|1031.96|1034.6|1032.2|1034.97|1032.57|1034|1031.6|0
1652200900000|2022-05-10 16:41:40|1034.36|1031.96|1034.84|1032.44|1035.21|1032.81|1034.36|1031.96|0
1652200910000|2022-05-10 16:41:50|1034.36|1031.96|1033.38|1030.98|1034.36|1031.96|1033.38|1030.98|0
1652200920000|2022-05-10 16:42:00|1033.14|1030.74|1034.6|1032.2|1034.97|1032.57|1033.14|1030.74|0
1652200930000|2022-05-10 16:42:10|1033.63|1031.23|1036.55|1034.15|1036.55|1034.15|1033.63|1031.23|0
1652200940000|2022-05-10 16:42:20|1036.3|1033.9|1036.79|1034.39|1037.04|1034.64|1036.3|1033.9|0
1652200950000|2022-05-10 16:42:30|1036.55|1034.15|1034.36|1031.96|1036.55|1034.15|1034.36|1031.96|0
1652200960000|2022-05-10 16:42:40|1032.78|1030.38|1035.82|1033.42|1035.82|1033.42|1032.78|1030.38|0
1652200970000|2022-05-10 16:42:50|1036.06|1033.66|1036.06|1033.66|1036.55|1034.15|1036.06|1033.66|0
1652200980000|2022-05-10 16:43:00|1036.55|1034.15|1036.92|1034.52|1038.25|1035.85|1036.55|1034.15|0
1652200990000|2022-05-10 16:43:10|1038.25|1035.85|1037.28|1034.88|1038.5|1036.1|1037.28|1034.88|0
1652201000000|2022-05-10 16:43:20|1037.52|1035.12|1038.14|1035.74|1038.5|1036.1|1037.52|1035.12|0
1652201010000|2022-05-10 16:43:30|1036.79|1034.39|1036.55|1034.15|1037.04|1034.64|1036.55|1034.15|0
1652201020000|2022-05-10 16:43:40|1036.19|1033.79|1037.04|1034.64|1037.77|1035.37|1036.19|1033.79|0
1652201030000|2022-05-10 16:43:50|1036.06|1033.66|1035.33|1032.93|1036.06|1033.66|1035.33|1032.93|0
1652201040000|2022-05-10 16:44:00|1035.09|1032.69|1035.94|1033.54|1036.06|1033.66|1035.09|1032.69|0
1652201050000|2022-05-10 16:44:10|1035.7|1033.3|1033.38|1030.98|1035.7|1033.3|1033.38|1030.98|0
1652201060000|2022-05-10 16:44:20|1032.65|1030.25|1034.6|1032.2|1034.84|1032.44|1032.65|1030.25|0
1652201070000|2022-05-10 16:44:30|1035.33|1032.93|1035.82|1033.42|1035.82|1033.42|1035.21|1032.81|0
1652201080000|2022-05-10 16:44:40|1034.6|1032.2|1035.46|1033.06|1036.06|1033.66|1034.6|1032.2|0
1652201090000|2022-05-10 16:44:50|1034.6|1032.2|1032.89|1030.49|1034.6|1032.2|1032.89|1030.49|0
1652201100000|2022-05-10 16:45:00|1033.38|1030.98|1032.41|1030.01|1033.38|1030.98|1032.41|1030.01|0
1652201110000|2022-05-10 16:45:10|1032.78|1030.38|1035.09|1032.69|1035.09|1032.69|1032.78|1030.38|0
1652201120000|2022-05-10 16:45:20|1033.63|1031.23|1029.73|1027.33|1033.63|1031.23|1029.73|1027.33|0
1652201130000|2022-05-10 16:45:30|1027.78|1025.38|1029.37|1026.97|1029.37|1026.97|1027.78|1025.38|0
1652201140000|2022-05-10 16:45:40|1030.22|1027.82|1028.64|1026.24|1030.22|1027.82|1028.64|1026.24|0
1652201150000|2022-05-10 16:45:50|1029.24|1026.84|1028.76|1026.36|1029.49|1027.09|1028.27|1025.87|0
1652201160000|2022-05-10 16:46:00|1028.51|1026.11|1027.3|1024.9|1028.51|1026.11|1027.3|1024.9|0
1652201170000|2022-05-10 16:46:10|1026.32|1023.92|1027.3|1024.9|1027.3|1024.9|1026.32|1023.92|0
1652201180000|2022-05-10 16:46:20|1026.81|1024.41|1026.08|1023.68|1026.81|1024.41|1025.35|1022.95|0
1652201190000|2022-05-10 16:46:30|1026.32|1023.92|1027.54|1025.14|1027.54|1025.14|1026.08|1023.68|0
1652201200000|2022-05-10 16:46:40|1027.67|1025.27|1029.49|1027.09|1029.49|1027.09|1027.67|1025.27|0
1652201210000|2022-05-10 16:46:50|1029.24|1026.84|1029.73|1027.33|1029.73|1027.33|1029|1026.6|0
1652201220000|2022-05-10 16:47:00|1029.49|1027.09|1029.73|1027.33|1029.73|1027.33|1029.49|1027.09|0
1652201230000|2022-05-10 16:47:10|1030.22|1027.82|1029.24|1026.84|1030.22|1027.82|1029.13|1026.73|0
1652201240000|2022-05-10 16:47:20|1029|1026.6|1028.15|1025.75|1029.24|1026.84|1028.15|1025.75|0
1652201250000|2022-05-10 16:47:30|1028.76|1026.36|1030.46|1028.06|1030.7|1028.3|1028.76|1026.36|0
1652201260000|2022-05-10 16:47:40|1030.59|1028.19|1028.76|1026.36|1030.59|1028.19|1028.76|1026.36|0
1652201270000|2022-05-10 16:47:50|1030.34|1027.94|1030.22|1027.82|1030.34|1027.94|1029.61|1027.21|0
1652201280000|2022-05-10 16:48:00|1030.7|1028.3|1032.16|1029.76|1033.51|1031.11|1030.7|1028.3|0
1652201290000|2022-05-10 16:48:10|1032.29|1029.89|1032.65|1030.25|1032.65|1030.25|1032.29|1029.89|0
1652201300000|2022-05-10 16:48:20|1032.41|1030.01|1030.46|1028.06|1032.41|1030.01|1030.46|1028.06|0
1652201310000|2022-05-10 16:48:30|1029|1026.6|1029|1026.6|1029|1026.6|1028.76|1026.36|0
1652201320000|2022-05-10 16:48:40|1030.95|1028.55|1028.76|1026.36|1030.95|1028.55|1028.76|1026.36|0
1652201330000|2022-05-10 16:48:50|1028.51|1026.11|1024.26|1021.86|1028.51|1026.11|1024.26|1021.86|0
1652201340000|2022-05-10 16:49:00|1023.77|1021.37|1021.46|1019.06|1023.77|1021.37|1020.97|1018.57|0
1652201350000|2022-05-10 16:49:10|1021.22|1018.82|1022.92|1020.52|1023.4|1021|1021.22|1018.82|0
1652201360000|2022-05-10 16:49:20|1023.89|1021.49|1024.62|1022.22|1024.86|1022.46|1023.89|1021.49|0
1652201370000|2022-05-10 16:49:30|1025.35|1022.95|1023.65|1021.25|1025.35|1022.95|1023.4|1021|0
1652201380000|2022-05-10 16:49:40|1023.4|1021|1025.11|1022.71|1025.11|1022.71|1023.4|1021|0
1652201390000|2022-05-10 16:49:50|1024.86|1022.46|1026.57|1024.17|1026.57|1024.17|1024.86|1022.46|0
1652201400000|2022-05-10 16:50:00|1027.05|1024.65|1027.3|1024.9|1028.03|1025.63|1027.05|1024.65|0
1652201410000|2022-05-10 16:50:10|1027.05|1024.65|1029.49|1027.09|1029.49|1027.09|1027.05|1024.65|0
1652201420000|2022-05-10 16:50:20|1028.51|1026.11|1029|1026.6|1029|1026.6|1028.51|1026.11|0
1652201430000|2022-05-10 16:50:30|1030.22|1027.82|1029.97|1027.57|1031.68|1029.28|1029.86|1027.46|0
1652201440000|2022-05-10 16:50:40|1028.76|1026.36|1029.97|1027.57|1029.97|1027.57|1028.76|1026.36|0
1652201450000|2022-05-10 16:50:50|1029.73|1027.33|1029.24|1026.84|1029.73|1027.33|1029.24|1026.84|0
1652201460000|2022-05-10 16:51:00|1028.76|1026.36|1029.24|1026.84|1029.49|1027.09|1028.76|1026.36|0
1652201470000|2022-05-10 16:51:10|1030.22|1027.82|1029.24|1026.84|1030.22|1027.82|1029.24|1026.84|0
1652201480000|2022-05-10 16:51:20|1029.73|1027.33|1030.46|1028.06|1030.95|1028.55|1029.73|1027.33|0
1652201490000|2022-05-10 16:51:30|1030.22|1027.82|1030.22|1027.82|1030.22|1027.82|1029.49|1027.09|0
1652201500000|2022-05-10 16:51:40|1030.95|1028.55|1031.43|1029.03|1031.43|1029.03|1030.95|1028.55|0
1652201510000|2022-05-10 16:51:50|1030.95|1028.55|1032.29|1029.89|1032.29|1029.89|1030.95|1028.55|0
1652201520000|2022-05-10 16:52:00|1032.65|1030.25|1035.46|1033.06|1035.46|1033.06|1032.65|1030.25|0
1652201530000|2022-05-10 16:52:10|1035.82|1033.42|1036.67|1034.27|1036.67|1034.27|1035.82|1033.42|0
1652201540000|2022-05-10 16:52:20|1038.25|1035.85|1035.33|1032.93|1038.25|1035.85|1035.33|1032.93|0
1652201550000|2022-05-10 16:52:30|1036.3|1033.9|1037.04|1034.64|1037.04|1034.64|1036.3|1033.9|0
1652201560000|2022-05-10 16:52:40|1036.79|1034.39|1036.79|1034.39|1036.79|1034.39|1036.3|1033.9|0
1652201570000|2022-05-10 16:52:50|1037.04|1034.64|1038.14|1035.74|1038.14|1035.74|1037.04|1034.64|0
1652201580000|2022-05-10 16:53:00|1038.01|1035.61|1037.52|1035.12|1038.38|1035.98|1037.52|1035.12|0
1652201590000|2022-05-10 16:53:10|1037.28|1034.88|1038.25|1035.85|1038.25|1035.85|1037.28|1034.88|0
1652201600000|2022-05-10 16:53:20|1037.41|1035.01|1037.04|1034.64|1037.41|1035.01|1037.04|1034.64|0
1652201610000|2022-05-10 16:53:30|1038.14|1035.74|1038.62|1036.22|1038.74|1036.34|1038.01|1035.61|0
1652201620000|2022-05-10 16:53:40|1038.25|1035.85|1038.25|1035.85|1038.5|1036.1|1038.25|1035.85|0
1652201630000|2022-05-10 16:53:50|1038.01|1035.61|1038.98|1036.58|1038.98|1036.58|1038.01|1035.61|0
1652201640000|2022-05-10 16:54:00|1039.72|1037.32|1038.5|1036.1|1039.96|1037.56|1038.5|1036.1|0
1652201650000|2022-05-10 16:54:10|1038.25|1035.85|1038.5|1036.1|1038.74|1036.34|1037.28|1034.88|0
1652201660000|2022-05-10 16:54:20|1037.65|1035.25|1037.52|1035.12|1037.77|1035.37|1037.41|1035.01|0
1652201670000|2022-05-10 16:54:30|1037.28|1034.88|1039.47|1037.07|1039.47|1037.07|1037.28|1034.88|0
1652201680000|2022-05-10 16:54:40|1038.98|1036.58|1038.25|1035.85|1038.98|1036.58|1038.01|1035.61|0
1652201690000|2022-05-10 16:54:50|1038.14|1035.74|1038.25|1035.85|1039.47|1037.07|1038.14|1035.74|0
1652201700000|2022-05-10 16:55:00|1039.11|1036.71|1039.84|1037.44|1039.84|1037.44|1038.98|1036.58|0
1652201710000|2022-05-10 16:55:10|1039.72|1037.32|1036.71|1034.31|1039.72|1037.32|1036.71|1034.31|0
1652201720000|2022-05-10 16:55:20|1036.58|1034.18|1036.34|1033.94|1037.07|1034.67|1036.34|1033.94|0
1652201730000|2022-05-10 16:55:30|1036.1|1033.7|1034.15|1031.75|1036.1|1033.7|1033.9|1031.5|0
1652201740000|2022-05-10 16:55:40|1036.1|1033.7|1035.12|1032.72|1036.1|1033.7|1034.88|1032.48|0
1652201750000|2022-05-10 16:55:50|1033.9|1031.5|1034.39|1031.99|1035.37|1032.97|1033.9|1031.5|0
1652201760000|2022-05-10 16:56:00|1033.66|1031.26|1036.1|1033.7|1036.1|1033.7|1033.66|1031.26|0
1652201770000|2022-05-10 16:56:10|1035.98|1033.58|1035.12|1032.72|1035.98|1033.58|1034.76|1032.36|0
1652201780000|2022-05-10 16:56:20|1036.71|1034.31|1036.47|1034.07|1036.83|1034.43|1036.47|1034.07|0
1652201790000|2022-05-10 16:56:30|1035.85|1033.45|1036.1|1033.7|1036.1|1033.7|1035.37|1032.97|0
1652201800000|2022-05-10 16:56:40|1035.98|1033.58|1036.34|1033.94|1036.34|1033.94|1035.85|1033.45|0
1652201810000|2022-05-10 16:56:50|1037.2|1034.8|1036.1|1033.7|1037.2|1034.8|1036.1|1033.7|0
1652201820000|2022-05-10 16:57:00|1035.37|1032.97|1034.52|1032.12|1035.85|1033.45|1034.52|1032.12|0
1652201830000|2022-05-10 16:57:10|1034.39|1031.99|1033.9|1031.5|1034.63|1032.23|1033.54|1031.14|0
1652201840000|2022-05-10 16:57:20|1034.39|1031.99|1034.39|1031.99|1035.12|1032.72|1034.39|1031.99|0
1652201850000|2022-05-10 16:57:30|1034.88|1032.48|1035.98|1033.58|1036.34|1033.94|1034.88|1032.48|0
1652201860000|2022-05-10 16:57:40|1034.88|1032.48|1033.9|1031.5|1034.88|1032.48|1033.9|1031.5|0
1652201870000|2022-05-10 16:57:50|1034.15|1031.75|1036.58|1034.18|1036.58|1034.18|1033.9|1031.5|0
1652201880000|2022-05-10 16:58:00|1038.05|1035.65|1038.05|1035.65|1038.54|1036.14|1037.8|1035.4|0
1652201890000|2022-05-10 16:58:10|1038.54|1036.14|1038.78|1036.38|1039.02|1036.62|1038.54|1036.14|0
1652201900000|2022-05-10 16:58:20|1039.02|1036.62|1038.54|1036.14|1039.02|1036.62|1038.54|1036.14|0
1652201910000|2022-05-10 16:58:30|1037.32|1034.92|1036.58|1034.18|1037.32|1034.92|1036.58|1034.18|0
1652201920000|2022-05-10 16:58:40|1037.07|1034.67|1037.32|1034.92|1037.32|1034.92|1036.83|1034.43|0
1652201930000|2022-05-10 16:58:50|1038.05|1035.65|1038.54|1036.14|1038.54|1036.14|1037.07|1034.67|0
1652201940000|2022-05-10 16:59:00|1038.05|1035.65|1038.54|1036.14|1039.02|1036.62|1038.05|1035.65|0
1652201950000|2022-05-10 16:59:10|1039.02|1036.62|1038.29|1035.89|1040.24|1037.84|1038.29|1035.89|0
1652201960000|2022-05-10 16:59:20|1037.32|1034.92|1038.29|1035.89|1039.15|1036.75|1037.32|1034.92|0
1652201970000|2022-05-10 16:59:30|1037.8|1035.4|1038.66|1036.26|1038.66|1036.26|1037.56|1035.16|0
1652201980000|2022-05-10 16:59:40|1037.8|1035.4|1038.05|1035.65|1038.17|1035.77|1037.69|1035.29|0
1652201990000|2022-05-10 16:59:50|1037.56|1035.16|1036.83|1034.43|1037.56|1035.16|1036.83|1034.43|0
1652202000000|2022-05-10 17:00:00|1038.54|1036.14|1038.54|1036.14|1038.54|1036.14|1037.8|1035.4|0
1652202010000|2022-05-10 17:00:10|1037.56|1035.16|1038.05|1035.65|1038.05|1035.65|1037.32|1034.92|0
1652202020000|2022-05-10 17:00:20|1038.54|1036.14|1039.64|1037.24|1039.64|1037.24|1038.54|1036.14|0
1652202030000|2022-05-10 17:00:30|1039.51|1037.11|1038.78|1036.38|1039.51|1037.11|1038.78|1036.38|0
1652202040000|2022-05-10 17:00:40|1034.88|1032.48|1033.05|1030.65|1034.88|1032.48|1031.95|1029.55|0
1652202050000|2022-05-10 17:00:50|1035|1032.6|1034.15|1031.75|1035|1032.6|1033.66|1031.26|0
1652202060000|2022-05-10 17:01:00|1033.17|1030.77|1031.71|1029.31|1033.41|1031.01|1031.71|1029.31|0
1652202070000|2022-05-10 17:01:10|1029.52|1027.12|1028.05|1025.65|1029.76|1027.36|1028.05|1025.65|0
1652202080000|2022-05-10 17:01:20|1026.84|1024.44|1028.54|1026.14|1028.54|1026.14|1026.84|1024.44|0
1652202090000|2022-05-10 17:01:30|1028.05|1025.65|1028.05|1025.65|1029.03|1026.63|1028.05|1025.65|0
1652202100000|2022-05-10 17:01:40|1027.21|1024.81|1028.54|1026.14|1029.03|1026.63|1027.08|1024.68|0
1652202110000|2022-05-10 17:01:50|1027.81|1025.41|1029.03|1026.63|1029.03|1026.63|1027.81|1025.41|0
1652202120000|2022-05-10 17:02:00|1028.78|1026.38|1028.78|1026.38|1029.27|1026.87|1028.78|1026.38|0
1652202130000|2022-05-10 17:02:10|1027.81|1025.41|1028.3|1025.9|1028.3|1025.9|1027.81|1025.41|0
1652202140000|2022-05-10 17:02:20|1028.05|1025.65|1026.84|1024.44|1028.3|1025.9|1026.84|1024.44|0
1652202150000|2022-05-10 17:02:30|1025.86|1023.46|1025.01|1022.61|1025.86|1023.46|1023.91|1021.51|0
1652202160000|2022-05-10 17:02:40|1025.13|1022.73|1024.4|1022|1025.62|1023.22|1024.4|1022|0
1652202170000|2022-05-10 17:02:50|1025.26|1022.86|1025.99|1023.59|1026.59|1024.19|1025.26|1022.86|0
1652202180000|2022-05-10 17:03:00|1025.62|1023.22|1025.86|1023.46|1026.35|1023.95|1025.62|1023.22|0
1652202190000|2022-05-10 17:03:10|1026.23|1023.83|1024.4|1022|1026.23|1023.83|1024.4|1022|0
1652202200000|2022-05-10 17:03:20|1025.5|1023.1|1024.4|1022|1025.5|1023.1|1024.16|1021.76|0
1652202210000|2022-05-10 17:03:30|1024.28|1021.88|1024.4|1022|1024.64|1022.24|1023.67|1021.27|0
1652202220000|2022-05-10 17:03:40|1024.16|1021.76|1023.18|1020.78|1024.16|1021.76|1023.18|1020.78|0
1652202230000|2022-05-10 17:03:50|1024.16|1021.76|1024.4|1022|1024.64|1022.24|1023.91|1021.51|0
1652202240000|2022-05-10 17:04:00|1023.91|1021.51|1022.94|1020.54|1023.91|1021.51|1022.7|1020.3|0
1652202250000|2022-05-10 17:04:10|1022.45|1020.05|1022.82|1020.42|1022.82|1020.42|1021.85|1019.45|0
1652202260000|2022-05-10 17:04:20|1023.43|1021.03|1025.13|1022.73|1025.13|1022.73|1023.43|1021.03|0
1652202270000|2022-05-10 17:04:30|1026.35|1023.95|1026.59|1024.19|1026.59|1024.19|1025.62|1023.22|0
1652202280000|2022-05-10 17:04:40|1027.57|1025.17|1026.59|1024.19|1028.3|1025.9|1026.59|1024.19|0
1652202290000|2022-05-10 17:04:50|1026.47|1024.07|1024.89|1022.49|1026.47|1024.07|1024.89|1022.49|0
1652202300000|2022-05-10 17:05:00|1025.13|1022.73|1023.67|1021.27|1025.13|1022.73|1023.67|1021.27|0
1652202310000|2022-05-10 17:05:10|1022.21|1019.81|1020.51|1018.11|1022.21|1019.81|1020.39|1017.99|0
1652202320000|2022-05-10 17:05:20|1019.53|1017.13|1019.05|1016.65|1019.53|1017.13|1018.93|1016.53|0
1652202330000|2022-05-10 17:05:30|1018.93|1016.53|1020.26|1017.86|1020.26|1017.86|1018.93|1016.53|0
1652202340000|2022-05-10 17:05:40|1020.39|1017.99|1018.8|1016.4|1020.75|1018.35|1018.8|1016.4|0
1652202350000|2022-05-10 17:05:50|1017.83|1015.43|1016.86|1014.46|1018.56|1016.16|1016.86|1014.46|0
1652202360000|2022-05-10 17:06:00|1017.59|1015.19|1019.78|1017.38|1020.26|1017.86|1017.59|1015.19|0
1652202370000|2022-05-10 17:06:10|1020.75|1018.35|1019.78|1017.38|1020.75|1018.35|1019.53|1017.13|0
1652202380000|2022-05-10 17:06:20|1020.02|1017.62|1022.45|1020.05|1022.45|1020.05|1020.02|1017.62|0
1652202390000|2022-05-10 17:06:30|1022.21|1019.81|1022.7|1020.3|1023.91|1021.51|1022.21|1019.81|0
1652202400000|2022-05-10 17:06:40|1020.75|1018.35|1020.26|1017.86|1020.75|1018.35|1020.02|1017.62|0
1652202410000|2022-05-10 17:06:50|1019.53|1017.13|1020.75|1018.35|1020.75|1018.35|1019.53|1017.13|0
1652202420000|2022-05-10 17:07:00|1021.48|1019.08|1019.05|1016.65|1021.48|1019.08|1019.05|1016.65|0
1652202430000|2022-05-10 17:07:10|1019.78|1017.38|1018.8|1016.4|1019.78|1017.38|1018.69|1016.29|0
1652202440000|2022-05-10 17:07:20|1019.53|1017.13|1018.07|1015.67|1019.53|1017.13|1018.07|1015.67|0
1652202450000|2022-05-10 17:07:30|1017.83|1015.43|1017.83|1015.43|1018.07|1015.67|1017.83|1015.43|0
1652202460000|2022-05-10 17:07:40|1017.34|1014.94|1019.32|1016.92|1019.32|1016.92|1017.34|1014.94|0
1652202470000|2022-05-10 17:07:50|1018.83|1016.43|1019.07|1016.67|1019.2|1016.8|1018.83|1016.43|0
1652202480000|2022-05-10 17:08:00|1018.83|1016.43|1020.29|1017.89|1020.29|1017.89|1018.83|1016.43|0
1652202490000|2022-05-10 17:08:10|1019.32|1016.92|1019.56|1017.16|1019.8|1017.4|1019.32|1016.92|0
1652202500000|2022-05-10 17:08:20|1020.05|1017.65|1021.26|1018.86|1021.26|1018.86|1020.05|1017.65|0
1652202510000|2022-05-10 17:08:30|1020.53|1018.13|1022|1019.6|1022.48|1020.08|1020.53|1018.13|0
1652202520000|2022-05-10 17:08:40|1021.63|1019.23|1021.51|1019.11|1021.75|1019.35|1021.51|1019.11|0
1652202530000|2022-05-10 17:08:50|1021.26|1018.86|1019.56|1017.16|1021.26|1018.86|1019.56|1017.16|0
1652202540000|2022-05-10 17:09:00|1019.8|1017.4|1019.32|1016.92|1019.8|1017.4|1019.32|1016.92|0
1652202550000|2022-05-10 17:09:10|1019.07|1016.67|1019.8|1017.4|1019.8|1017.4|1019.07|1016.67|0
1652202560000|2022-05-10 17:09:20|1020.78|1018.38|1021.02|1018.62|1021.02|1018.62|1020.53|1018.13|0
1652202570000|2022-05-10 17:09:30|1020.78|1018.38|1020.05|1017.65|1020.78|1018.38|1020.05|1017.65|0
1652202580000|2022-05-10 17:09:40|1018.83|1016.43|1018.1|1015.7|1018.83|1016.43|1018.1|1015.7|0
1652202590000|2022-05-10 17:09:50|1018.58|1016.18|1017.37|1014.97|1018.58|1016.18|1017.37|1014.97|0
1652202600000|2022-05-10 17:10:00|1020.29|1017.89|1022.48|1020.08|1022.48|1020.08|1020.05|1017.65|0
1652202610000|2022-05-10 17:10:10|1022|1019.6|1023.21|1020.81|1023.21|1020.81|1022|1019.6|0
1652202620000|2022-05-10 17:10:20|1022.24|1019.84|1022|1019.6|1022.73|1020.33|1022|1019.6|0
1652202630000|2022-05-10 17:10:30|1023.21|1020.81|1022.37|1019.97|1023.21|1020.81|1022.37|1019.97|0
1652202640000|2022-05-10 17:10:40|1022.97|1020.57|1024.43|1022.03|1024.43|1022.03|1022.97|1020.57|0
1652202650000|2022-05-10 17:10:50|1024.19|1021.79|1024.19|1021.79|1024.68|1022.28|1024.19|1021.79|0
1652202660000|2022-05-10 17:11:00|1024.43|1022.03|1025.89|1023.49|1026.63|1024.23|1024.43|1022.03|0
1652202670000|2022-05-10 17:11:10|1025.41|1023.01|1025.89|1023.49|1025.89|1023.49|1025.41|1023.01|0
1652202680000|2022-05-10 17:11:20|1025.41|1023.01|1025.05|1022.65|1026.63|1024.23|1025.05|1022.65|0
1652202690000|2022-05-10 17:11:30|1024.68|1022.28|1025.65|1023.25|1025.65|1023.25|1024.56|1022.16|0
1652202700000|2022-05-10 17:11:40|1025.41|1023.01|1025.89|1023.49|1025.89|1023.49|1025.41|1023.01|0
1652202710000|2022-05-10 17:11:50|1025.41|1023.01|1025.41|1023.01|1025.41|1023.01|1025.16|1022.76|0
1652202720000|2022-05-10 17:12:00|1026.63|1024.23|1026.14|1023.74|1026.63|1024.23|1025.65|1023.25|0
1652202730000|2022-05-10 17:12:10|1026.38|1023.98|1026.63|1024.23|1026.63|1024.23|1026.14|1023.74|0
1652202740000|2022-05-10 17:12:20|1026.87|1024.47|1027.6|1025.2|1027.6|1025.2|1026.87|1024.47|0
1652202750000|2022-05-10 17:12:30|1027.36|1024.96|1027.36|1024.96|1027.36|1024.96|1026.87|1024.47|0
1652202760000|2022-05-10 17:12:40|1028.09|1025.69|1028.09|1025.69|1028.09|1025.69|1027.6|1025.2|0
1652202770000|2022-05-10 17:12:50|1027.84|1025.44|1026.63|1024.23|1027.84|1025.44|1026.63|1024.23|0
1652202780000|2022-05-10 17:13:00|1026.14|1023.74|1027.24|1024.84|1027.6|1025.2|1026.14|1023.74|0
1652202790000|2022-05-10 17:13:10|1027.11|1024.71|1026.14|1023.74|1027.36|1024.96|1026.14|1023.74|0
1652202800000|2022-05-10 17:13:20|1025.16|1022.76|1024.92|1022.52|1026.38|1023.98|1024.92|1022.52|0
1652202810000|2022-05-10 17:13:30|1025.65|1023.25|1027.11|1024.71|1027.11|1024.71|1025.65|1023.25|0
1652202820000|2022-05-10 17:13:40|1026.38|1023.98|1026.87|1024.47|1026.87|1024.47|1025.89|1023.49|0
1652202830000|2022-05-10 17:13:50|1027.24|1024.84|1028.82|1026.42|1028.82|1026.42|1027.24|1024.84|0
1652202840000|2022-05-10 17:14:00|1028.33|1025.93|1029.8|1027.4|1029.8|1027.4|1028.33|1025.93|0
1652202850000|2022-05-10 17:14:10|1029.55|1027.15|1029.31|1026.91|1029.55|1027.15|1029.31|1026.91|0
1652202860000|2022-05-10 17:14:20|1029.06|1026.66|1028.09|1025.69|1029.06|1026.66|1028.09|1025.69|0
1652202870000|2022-05-10 17:14:30|1026.14|1023.74|1025.65|1023.25|1026.14|1023.74|1025.65|1023.25|0
1652202880000|2022-05-10 17:14:40|1026.63|1024.23|1026.14|1023.74|1026.63|1024.23|1024.19|1021.79|0
1652202890000|2022-05-10 17:14:50|1026.02|1023.62|1025.16|1022.76|1026.38|1023.98|1025.16|1022.76|0
1652202900000|2022-05-10 17:15:00|1024.43|1022.03|1025.65|1023.25|1025.65|1023.25|1024.43|1022.03|0
1652202910000|2022-05-10 17:15:10|1026.38|1023.98|1026.38|1023.98|1026.38|1023.98|1026.02|1023.62|0
1652202920000|2022-05-10 17:15:20|1027.24|1024.84|1029.8|1027.4|1029.8|1027.4|1027.24|1024.84|0
1652202930000|2022-05-10 17:15:30|1031.02|1028.62|1032.23|1029.83|1032.23|1029.83|1031.02|1028.62|0
1652202940000|2022-05-10 17:15:40|1033.21|1030.81|1029.55|1027.15|1033.21|1030.81|1029.55|1027.15|0
1652202950000|2022-05-10 17:15:50|1028.58|1026.18|1028.58|1026.18|1028.58|1026.18|1027.36|1024.96|0
1652202960000|2022-05-10 17:16:00|1029.06|1026.66|1028.82|1026.42|1029.06|1026.66|1028.46|1026.06|0
1652202970000|2022-05-10 17:16:10|1027.11|1024.71|1021.75|1019.35|1027.11|1024.71|1021.75|1019.35|0
1652202980000|2022-05-10 17:16:20|1022.73|1020.33|1022.85|1020.45|1022.85|1020.45|1022.24|1019.84|0
1652202990000|2022-05-10 17:16:30|1023.21|1020.81|1024.31|1021.91|1024.31|1021.91|1022.48|1020.08|0
1652203000000|2022-05-10 17:16:40|1024.19|1021.79|1023.58|1021.18|1024.68|1022.28|1023.46|1021.06|0
1652203010000|2022-05-10 17:16:50|1023.83|1021.43|1026.14|1023.74|1026.14|1023.74|1023.83|1021.43|0
1652203020000|2022-05-10 17:17:00|1025.65|1023.25|1030.53|1028.13|1031.5|1029.1|1025.65|1023.25|0
1652203030000|2022-05-10 17:17:10|1030.77|1028.37|1030.28|1027.88|1030.77|1028.37|1030.17|1027.77|0
1652203040000|2022-05-10 17:17:20|1030.77|1028.37|1031.5|1029.1|1032.23|1029.83|1030.77|1028.37|0
1652203050000|2022-05-10 17:17:30|1031.75|1029.35|1030.77|1028.37|1031.99|1029.59|1030.77|1028.37|0
1652203060000|2022-05-10 17:17:40|1032.23|1029.83|1032.97|1030.57|1032.97|1030.57|1031.75|1029.35|0
1652203070000|2022-05-10 17:17:50|1032.48|1030.08|1032.12|1029.72|1032.48|1030.08|1031.87|1029.47|0
1652203080000|2022-05-10 17:18:00|1031.87|1029.47|1031.01|1028.61|1031.99|1029.59|1031.01|1028.61|0
1652203090000|2022-05-10 17:18:10|1028.09|1025.69|1029.8|1027.4|1029.8|1027.4|1028.09|1025.69|0
1652203100000|2022-05-10 17:18:20|1030.53|1028.13|1030.53|1028.13|1031.01|1028.61|1030.53|1028.13|0
1652203110000|2022-05-10 17:18:30|1029.8|1027.4|1028.82|1026.42|1030.28|1027.88|1028.82|1026.42|0
1652203120000|2022-05-10 17:18:40|1029.06|1026.66|1028.82|1026.42|1029.43|1027.03|1028.58|1026.18|0
1652203130000|2022-05-10 17:18:50|1028.33|1025.93|1029.55|1027.15|1029.55|1027.15|1028.33|1025.93|0
1652203140000|2022-05-10 17:19:00|1030.65|1028.25|1029.8|1027.4|1030.65|1028.25|1029.8|1027.4|0
1652203150000|2022-05-10 17:19:10|1030.53|1028.13|1032.23|1029.83|1032.23|1029.83|1030.53|1028.13|0
1652203160000|2022-05-10 17:19:20|1032.48|1030.08|1032.72|1030.32|1032.72|1030.32|1031.5|1029.1|0
1652203170000|2022-05-10 17:19:30|1032.36|1029.96|1031.01|1028.61|1032.36|1029.96|1031.01|1028.61|0
1652203180000|2022-05-10 17:19:40|1030.04|1027.64|1031.01|1028.61|1031.75|1029.35|1030.04|1027.64|0
1652203190000|2022-05-10 17:19:50|1031.26|1028.86|1030.04|1027.64|1031.26|1028.86|1030.04|1027.64|0
1652203200000|2022-05-10 17:20:00|1026.14|1023.74|1028.33|1025.93|1028.58|1026.18|1026.14|1023.74|0
1652203210000|2022-05-10 17:20:10|1028.82|1026.42|1027.84|1025.44|1028.82|1026.42|1027.84|1025.44|0
1652203220000|2022-05-10 17:20:20|1026.87|1024.47|1027.84|1025.44|1027.84|1025.44|1026.63|1024.23|0
1652203230000|2022-05-10 17:20:30|1028.09|1025.69|1031.5|1029.1|1031.5|1029.1|1028.09|1025.69|0
1652203240000|2022-05-10 17:20:40|1031.26|1028.86|1031.99|1029.59|1031.99|1029.59|1031.01|1028.61|0
1652203250000|2022-05-10 17:20:50|1031.01|1028.61|1032.48|1030.08|1032.48|1030.08|1030.65|1028.25|0
1652203260000|2022-05-10 17:21:00|1032.61|1030.21|1032.97|1030.57|1032.97|1030.57|1032.61|1030.21|0
1652203270000|2022-05-10 17:21:10|1032.72|1030.32|1031.26|1028.86|1032.72|1030.32|1031.26|1028.86|0
1652203280000|2022-05-10 17:21:20|1031.75|1029.35|1029.06|1026.66|1031.75|1029.35|1029.06|1026.66|0
1652203290000|2022-05-10 17:21:30|1028.82|1026.42|1028.82|1026.42|1028.82|1026.42|1028.7|1026.3|0
1652203300000|2022-05-10 17:21:40|1028.21|1025.81|1027.73|1025.33|1028.21|1025.81|1026.87|1024.47|0
1652203310000|2022-05-10 17:21:50|1027.11|1024.71|1027.6|1025.2|1027.6|1025.2|1026.87|1024.47|0
1652203320000|2022-05-10 17:22:00|1026.63|1024.23|1027.6|1025.2|1027.6|1025.2|1025.89|1023.49|0
1652203330000|2022-05-10 17:22:10|1028.09|1025.69|1027.84|1025.44|1028.09|1025.69|1027.24|1024.84|0
1652203340000|2022-05-10 17:22:20|1027.6|1025.2|1026.75|1024.35|1027.6|1025.2|1026.62|1024.22|0
1652203350000|2022-05-10 17:22:30|1025.41|1023.01|1026.14|1023.74|1026.14|1023.74|1025.41|1023.01|0
1652203360000|2022-05-10 17:22:40|1026.62|1024.22|1028.95|1026.55|1028.95|1026.55|1026.62|1024.22|0
1652203370000|2022-05-10 17:22:50|1028.82|1026.42|1030.28|1027.88|1030.53|1028.13|1028.82|1026.42|0
1652203380000|2022-05-10 17:23:00|1031.75|1029.35|1031.26|1028.86|1031.75|1029.35|1029.55|1027.15|0
1652203390000|2022-05-10 17:23:10|1031.01|1028.61|1031.5|1029.1|1031.5|1029.1|1030.77|1028.37|0
1652203400000|2022-05-10 17:23:20|1030.77|1028.37|1030.77|1028.37|1031.26|1028.86|1030.77|1028.37|0
1652203410000|2022-05-10 17:23:30|1031.26|1028.86|1029.31|1026.91|1031.26|1028.86|1029.31|1026.91|0
1652203420000|2022-05-10 17:23:40|1029.55|1027.15|1029.43|1027.03|1029.55|1027.15|1028.82|1026.42|0
1652203430000|2022-05-10 17:23:50|1031.26|1028.86|1034.31|1031.91|1034.31|1031.91|1031.26|1028.86|0
1652203440000|2022-05-10 17:24:00|1034.56|1032.16|1034.19|1031.79|1035.05|1032.65|1034.19|1031.79|0
1652203450000|2022-05-10 17:24:10|1034.67|1032.27|1033.94|1031.54|1034.67|1032.27|1033.94|1031.54|0
1652203460000|2022-05-10 17:24:20|1034.19|1031.79|1030.53|1028.13|1034.19|1031.79|1030.53|1028.13|0
1652203470000|2022-05-10 17:24:30|1031.01|1028.61|1030.77|1028.37|1031.01|1028.61|1029.55|1027.15|0
1652203480000|2022-05-10 17:24:40|1030.65|1028.25|1030.04|1027.64|1030.77|1028.37|1029.92|1027.52|0
1652203490000|2022-05-10 17:24:50|1029.06|1026.66|1029.06|1026.66|1030.77|1028.37|1029.06|1026.66|0
1652203500000|2022-05-10 17:25:00|1028.33|1025.93|1025.29|1022.89|1028.33|1025.93|1024.67|1022.27|0
1652203510000|2022-05-10 17:25:10|1024.92|1022.52|1025.29|1022.89|1026.14|1023.74|1024.92|1022.52|0
1652203520000|2022-05-10 17:25:20|1025.41|1023.01|1024.56|1022.16|1025.41|1023.01|1024.43|1022.03|0
1652203530000|2022-05-10 17:25:30|1024.92|1022.52|1023.1|1020.7|1025.65|1023.25|1023.1|1020.7|0
1652203540000|2022-05-10 17:25:40|1023.21|1020.81|1022.48|1020.08|1024.19|1021.79|1022.48|1020.08|0
1652203550000|2022-05-10 17:25:50|1023.1|1020.7|1023.34|1020.94|1023.83|1021.43|1023.1|1020.7|0
1652203560000|2022-05-10 17:26:00|1022.97|1020.57|1024.56|1022.16|1024.56|1022.16|1022.97|1020.57|0
1652203570000|2022-05-10 17:26:10|1024.92|1022.52|1026.38|1023.98|1026.62|1024.22|1024.92|1022.52|0
1652203580000|2022-05-10 17:26:20|1025.65|1023.25|1025.41|1023.01|1026.02|1023.62|1025.41|1023.01|0
1652203590000|2022-05-10 17:26:30|1024.07|1021.67|1025.41|1023.01|1025.53|1023.13|1024.07|1021.67|0
1652203600000|2022-05-10 17:26:40|1025.16|1022.76|1024.43|1022.03|1025.16|1022.76|1024.19|1021.79|0
1652203610000|2022-05-10 17:26:50|1023.7|1021.3|1022.72|1020.32|1023.7|1021.3|1022.12|1019.72|0
1652203620000|2022-05-10 17:27:00|1021.99|1019.59|1021.02|1018.62|1022.24|1019.84|1020.53|1018.13|0
1652203630000|2022-05-10 17:27:10|1020.53|1018.13|1022.36|1019.96|1022.36|1019.96|1020.53|1018.13|0
1652203640000|2022-05-10 17:27:20|1023.21|1020.81|1023.7|1021.3|1023.94|1021.54|1023.21|1020.81|0
1652203650000|2022-05-10 17:27:30|1022.85|1020.45|1021.99|1019.59|1022.97|1020.57|1021.99|1019.59|0
1652203660000|2022-05-10 17:27:40|1021.75|1019.35|1020.66|1018.26|1021.75|1019.35|1020.66|1018.26|0
1652203670000|2022-05-10 17:27:50|1021.02|1018.62|1020.78|1018.38|1021.15|1018.75|1020.53|1018.13|0
1652203680000|2022-05-10 17:28:00|1022.24|1019.84|1023.46|1021.06|1023.46|1021.06|1022.24|1019.84|0
1652203690000|2022-05-10 17:28:10|1023.7|1021.3|1020.9|1018.5|1023.7|1021.3|1020.9|1018.5|0
1652203700000|2022-05-10 17:28:20|1021.51|1019.11|1020.78|1018.38|1022.24|1019.84|1020.78|1018.38|0
1652203710000|2022-05-10 17:28:30|1020.04|1017.64|1020.42|1018.02|1020.53|1018.13|1020.04|1017.64|0
1652203720000|2022-05-10 17:28:40|1019.8|1017.4|1017.61|1015.21|1019.8|1017.4|1017.61|1015.21|0
1652203730000|2022-05-10 17:28:50|1018.1|1015.7|1016.52|1014.12|1018.1|1015.7|1016.52|1014.12|0
1652203740000|2022-05-10 17:29:00|1015.79|1013.39|1013.96|1011.56|1015.79|1013.39|1013.96|1011.56|0
1652203750000|2022-05-10 17:29:10|1014.33|1011.93|1016.15|1013.75|1016.15|1013.75|1014.2|1011.8|0
1652203760000|2022-05-10 17:29:20|1015.54|1013.14|1013.47|1011.07|1015.54|1013.14|1013.23|1010.83|0
1652203770000|2022-05-10 17:29:30|1013.35|1010.95|1013.11|1010.71|1013.71|1011.31|1013.11|1010.71|0
1652203780000|2022-05-10 17:29:40|1013.71|1011.31|1012.87|1010.47|1013.71|1011.31|1012.87|1010.47|0
1652203790000|2022-05-10 17:29:50|1012.98|1010.58|1011.77|1009.37|1012.98|1010.58|1011.77|1009.37|0
1652203800000|2022-05-10 17:30:00|1012.01|1009.61|1010.55|1008.15|1012.01|1009.61|1009.22|1006.82|0
1652203810000|2022-05-10 17:30:10|1010.07|1007.67|1007.63|1005.23|1010.07|1007.67|1007.63|1005.23|0
1652203820000|2022-05-10 17:30:20|1008.25|1005.85|1008.12|1005.72|1008.25|1005.85|1007.63|1005.23|0
1652203830000|2022-05-10 17:30:30|1008.36|1005.96|1007.88|1005.48|1008.36|1005.96|1006.42|1004.02|0
1652203840000|2022-05-10 17:30:40|1008.36|1005.96|1008.61|1006.21|1008.61|1006.21|1007.63|1005.23|0
1652203850000|2022-05-10 17:30:50|1008.36|1005.96|1008.85|1006.45|1008.85|1006.45|1008.12|1005.72|0
1652203860000|2022-05-10 17:31:00|1007.88|1005.48|1008.9|1006.5|1010.07|1007.67|1007.88|1005.48|0
1652203870000|2022-05-10 17:31:10|1008.66|1006.26|1009.39|1006.99|1009.63|1007.23|1008.66|1006.26|0
1652203880000|2022-05-10 17:31:20|1009.15|1006.75|1008.66|1006.26|1009.15|1006.75|1008.17|1005.77|0
1652203890000|2022-05-10 17:31:30|1008.9|1006.5|1007.93|1005.53|1009.76|1007.36|1007.93|1005.53|0
1652203900000|2022-05-10 17:31:40|1008.17|1005.77|1007.57|1005.17|1008.66|1006.26|1007.57|1005.17|0
1652203910000|2022-05-10 17:31:50|1007.44|1005.04|1008.66|1006.26|1008.66|1006.26|1007.08|1004.68|0
1652203920000|2022-05-10 17:32:00|1006.71|1004.31|1006.47|1004.07|1006.71|1004.31|1006.47|1004.07|0
1652203930000|2022-05-10 17:32:10|1008.17|1005.77|1006.71|1004.31|1008.17|1005.77|1006.71|1004.31|0
1652203940000|2022-05-10 17:32:20|1005.74|1003.34|1005.74|1003.34|1005.98|1003.58|1005.74|1003.34|0
1652203950000|2022-05-10 17:32:30|1005.25|1002.85|1005.25|1002.85|1005.49|1003.09|1005.25|1002.85|0
1652203960000|2022-05-10 17:32:40|1005.49|1003.09|1004.52|1002.12|1005.49|1003.09|1004.52|1002.12|0
1652203970000|2022-05-10 17:32:50|1004.89|1002.49|1004.52|1002.12|1004.89|1002.49|1004.27|1001.87|0
1652203980000|2022-05-10 17:33:00|1004.03|1001.63|1003.54|1001.14|1004.16|1001.76|1003.54|1001.14|0
1652203990000|2022-05-10 17:33:10|1003.3|1000.9|1003.06|1000.66|1003.3|1000.9|1003.06|1000.66|0
1652204000000|2022-05-10 17:33:20|1002.57|1000.17|1003.54|1001.14|1003.54|1001.14|1002.57|1000.17|0
1652204010000|2022-05-10 17:33:30|1004.03|1001.63|1003.79|1001.39|1004.03|1001.63|1003.43|1001.03|0
1652204020000|2022-05-10 17:33:40|1002.94|1000.54|1003.54|1001.14|1003.67|1001.27|1002.94|1000.54|0
1652204030000|2022-05-10 17:33:50|1003.79|1001.39|1005.74|1003.34|1005.74|1003.34|1003.79|1001.39|0
1652204040000|2022-05-10 17:34:00|1005.25|1002.85|1004.52|1002.12|1005.25|1002.85|1004.52|1002.12|0
1652204050000|2022-05-10 17:34:10|1003.79|1001.39|1003.79|1001.39|1004.03|1001.63|1003.54|1001.14|0
1652204060000|2022-05-10 17:34:20|1003.54|1001.14|1002.81|1000.41|1003.54|1001.14|1002.08|999.68|0
1652204070000|2022-05-10 17:34:30|1002.33|999.93|1002.81|1000.41|1003.06|1000.66|1002.33|999.93|0
1652204080000|2022-05-10 17:34:40|1003.54|1001.14|1002.21|999.81|1003.54|1001.14|1002.21|999.81|0
1652204090000|2022-05-10 17:34:50|1002.08|999.68|1001.84|999.44|1002.57|1000.17|1001.84|999.44|0
1652204100000|2022-05-10 17:35:00|1002.08|999.68|997.58|995.18|1002.08|999.68|997.58|995.18|0
1652204110000|2022-05-10 17:35:10|997.46|995.06|996.97|994.57|998.07|995.67|996.97|994.57|0
1652204120000|2022-05-10 17:35:20|997.83|995.43|995.39|992.99|997.83|995.43|995.39|992.99|0
1652204130000|2022-05-10 17:35:30|993.08|990.68|994.78|992.38|994.91|992.51|993.08|990.68|0
1652204140000|2022-05-10 17:35:40|994.54|992.14|994.05|991.65|994.54|992.14|994.05|991.65|0
1652204150000|2022-05-10 17:35:50|993.57|991.17|994.78|992.38|995.03|992.63|993.57|991.17|0
1652204160000|2022-05-10 17:36:00|993.81|991.41|993.32|990.92|993.81|991.41|992.35|989.95|0
1652204170000|2022-05-10 17:36:10|992.84|990.44|993.57|991.17|993.57|991.17|992.59|990.19|0
1652204180000|2022-05-10 17:36:20|992.59|990.19|992.11|989.71|992.59|990.19|991.86|989.46|0
1652204190000|2022-05-10 17:36:30|991.99|989.59|991.62|989.22|991.99|989.59|991.62|989.22|0
1652204200000|2022-05-10 17:36:40|992.11|989.71|992.84|990.44|992.84|990.44|992.11|989.71|0
1652204210000|2022-05-10 17:36:50|992.59|990.19|994.54|992.14|994.54|992.14|992.59|990.19|0
1652204220000|2022-05-10 17:37:00|993.81|991.41|994.3|991.9|994.54|992.14|993.81|991.41|0
1652204230000|2022-05-10 17:37:10|995.02|992.62|993.81|991.41|995.02|992.62|993.81|991.41|0
1652204240000|2022-05-10 17:37:20|994.05|991.65|993.57|991.17|994.05|991.65|993.57|991.17|0
1652204250000|2022-05-10 17:37:30|993.21|990.81|991.13|988.73|993.21|990.81|989.92|987.52|0
1652204260000|2022-05-10 17:37:40|990.53|988.13|991.62|989.22|991.62|989.22|990.41|988.01|0
1652204270000|2022-05-10 17:37:50|991.86|989.46|992.84|990.44|992.84|990.44|991.86|989.46|0
1652204280000|2022-05-10 17:38:00|992.59|990.19|993.57|991.17|993.57|991.17|992.59|990.19|0
1652204290000|2022-05-10 17:38:10|993.32|990.92|992.35|989.95|993.32|990.92|991.62|989.22|0
1652204300000|2022-05-10 17:38:20|993.32|990.92|992.35|989.95|993.32|990.92|992.23|989.83|0
1652204310000|2022-05-10 17:38:30|992.59|990.19|990.89|988.49|992.59|990.19|990.89|988.49|0
1652204320000|2022-05-10 17:38:40|991.13|988.73|992.59|990.19|992.59|990.19|991.13|988.73|0
1652204330000|2022-05-10 17:38:50|991.62|989.22|991.62|989.22|992.35|989.95|990.65|988.25|0
1652204340000|2022-05-10 17:39:00|991.86|989.46|992.84|990.44|992.84|990.44|991.86|989.46|0
1652204350000|2022-05-10 17:39:10|993.08|990.68|993.08|990.68|993.08|990.68|992.11|989.71|0
1652204360000|2022-05-10 17:39:20|992.84|990.44|991.62|989.22|992.84|990.44|991.62|989.22|0
1652204370000|2022-05-10 17:39:30|991.86|989.46|992.96|990.56|992.96|990.56|991.86|989.46|0
1652204380000|2022-05-10 17:39:40|992.59|990.19|993.21|990.81|993.21|990.81|992.59|990.19|0
1652204390000|2022-05-10 17:39:50|993.32|990.92|991.38|988.98|993.32|990.92|991.38|988.98|0
1652204400000|2022-05-10 17:40:00|991.02|988.62|990.65|988.25|991.02|988.62|990.65|988.25|0
1652204410000|2022-05-10 17:40:10|990.89|988.49|989.92|987.52|990.89|988.49|989.92|987.52|0
1652204420000|2022-05-10 17:40:20|988.7|986.3|988.22|985.82|988.7|986.3|988.22|985.82|0
1652204430000|2022-05-10 17:40:30|986.76|984.36|986.03|983.63|986.76|984.36|986.03|983.63|0
1652204440000|2022-05-10 17:40:40|985.79|983.39|985.55|983.15|986.52|984.12|985.55|983.15|0
1652204450000|2022-05-10 17:40:50|986.52|984.12|984.82|982.42|986.52|984.12|984.82|982.42|0
1652204460000|2022-05-10 17:41:00|984.46|982.06|985.3|982.9|985.79|983.39|984.46|982.06|0
1652204470000|2022-05-10 17:41:10|985.06|982.66|985.55|983.15|985.55|983.15|984.33|981.93|0
1652204480000|2022-05-10 17:41:20|985.3|982.9|986.03|983.63|986.03|983.63|985.06|982.66|0
1652204490000|2022-05-10 17:41:30|985.3|982.9|984.22|981.82|985.3|982.9|984.09|981.69|0
1652204500000|2022-05-10 17:41:40|984.09|981.69|982.87|980.47|984.09|981.69|982.87|980.47|0
1652204510000|2022-05-10 17:41:50|982.39|979.99|981.9|979.5|982.52|980.12|981.9|979.5|0
1652204520000|2022-05-10 17:42:00|982.39|979.99|981.42|979.02|982.39|979.99|980.33|977.93|0
1652204530000|2022-05-10 17:42:10|981.3|978.9|981.18|978.78|981.3|978.9|980.93|978.53|0
1652204540000|2022-05-10 17:42:20|982.15|979.75|984.22|981.82|984.22|981.82|982.15|979.75|0
1652204550000|2022-05-10 17:42:30|983.73|981.33|981.66|979.26|983.73|981.33|981.66|979.26|0
1652204560000|2022-05-10 17:42:40|982.15|979.75|982.39|979.99|982.87|980.47|982.15|979.75|0
1652204570000|2022-05-10 17:42:50|981.9|979.5|980.69|978.29|981.9|979.5|980.2|977.8|0
1652204580000|2022-05-10 17:43:00|981.9|979.5|980.45|978.05|981.9|979.5|980.45|978.05|0
1652204590000|2022-05-10 17:43:10|981.06|978.66|980.2|977.8|981.06|978.66|980.2|977.8|0
1652204600000|2022-05-10 17:43:20|979.72|977.32|979.6|977.2|979.72|977.32|979.6|977.2|0
1652204610000|2022-05-10 17:43:30|979.96|977.56|980.69|978.29|981.18|978.78|979.96|977.56|0
1652204620000|2022-05-10 17:43:40|981.9|979.5|981.9|979.5|982.63|980.23|981.9|979.5|0
1652204630000|2022-05-10 17:43:50|981.66|979.26|980.69|978.29|981.66|979.26|980.69|978.29|0
1652204640000|2022-05-10 17:44:00|982.15|979.75|982.39|979.99|982.39|979.99|980.93|978.53|0
1652204650000|2022-05-10 17:44:10|982.15|979.75|984.09|981.69|984.09|981.69|981.9|979.5|0
1652204660000|2022-05-10 17:44:20|983.6|981.2|984.57|982.17|984.82|982.42|983.6|981.2|0
1652204670000|2022-05-10 17:44:30|984.82|982.42|985.79|983.39|985.79|983.39|984.82|982.42|0
1652204680000|2022-05-10 17:44:40|985.3|982.9|985.19|982.79|985.3|982.9|985.06|982.66|0
1652204690000|2022-05-10 17:44:50|984.09|981.69|984.33|981.93|984.82|982.42|984.09|981.69|0
1652204700000|2022-05-10 17:45:00|983.15|980.75|982.17|979.77|983.15|980.75|982.17|979.77|0
1652204710000|2022-05-10 17:45:10|981.2|978.8|982.17|979.77|982.42|980.02|981.2|978.8|0
1652204720000|2022-05-10 17:45:20|983.15|980.75|982.79|980.39|983.88|981.48|982.79|980.39|0
1652204730000|2022-05-10 17:45:30|982.42|980.02|981.69|979.29|982.42|980.02|981.69|979.29|0
1652204740000|2022-05-10 17:45:40|980.96|978.56|980.96|978.56|981.2|978.8|980.96|978.56|0
1652204750000|2022-05-10 17:45:50|982.17|979.77|982.3|979.9|983.15|980.75|982.17|979.77|0
1652204760000|2022-05-10 17:46:00|981.81|979.41|981.44|979.04|981.81|979.41|980.71|978.31|0
1652204770000|2022-05-10 17:46:10|980.47|978.07|980.47|978.07|980.71|978.31|980.47|978.07|0
1652204780000|2022-05-10 17:46:20|981.69|979.29|982.42|980.02|982.42|980.02|980.96|978.56|0
1652204790000|2022-05-10 17:46:30|981.44|979.04|981.93|979.53|981.93|979.53|980.96|978.56|0
1652204800000|2022-05-10 17:46:40|981.44|979.04|980.71|978.31|981.44|979.04|980.71|978.31|0
1652204810000|2022-05-10 17:46:50|980.96|978.56|980.71|978.31|981.2|978.8|980.71|978.31|0
1652204820000|2022-05-10 17:47:00|981.2|978.8|978.77|976.37|981.2|978.8|978.77|976.37|0
1652204830000|2022-05-10 17:47:10|979.01|976.61|977.31|974.91|979.5|977.1|977.31|974.91|0
1652204840000|2022-05-10 17:47:20|976.95|974.55|976.58|974.18|977.79|975.39|976.58|974.18|0
1652204850000|2022-05-10 17:47:30|976.09|973.69|975.36|972.96|976.09|973.69|974.39|971.99|0
1652204860000|2022-05-10 17:47:40|974.88|972.48|974.39|971.99|975.12|972.72|974.39|971.99|0
1652204870000|2022-05-10 17:47:50|973.42|971.02|974.39|971.99|974.39|971.99|973.42|971.02|0
1652204880000|2022-05-10 17:48:00|974.15|971.75|974.15|971.75|975.36|972.96|974.15|971.75|0
1652204890000|2022-05-10 17:48:10|975.36|972.96|975.61|973.21|975.61|973.21|974.63|972.23|0
1652204900000|2022-05-10 17:48:20|975.36|972.96|976.58|974.18|976.58|974.18|975.36|972.96|0
1652204910000|2022-05-10 17:48:30|976.34|973.94|978.41|976.01|978.41|976.01|976.34|973.94|0
1652204920000|2022-05-10 17:48:40|978.28|975.88|976.58|974.18|978.28|975.88|976.58|974.18|0
1652204930000|2022-05-10 17:48:50|977.07|974.67|975.61|973.21|977.07|974.67|975.61|973.21|0
1652204940000|2022-05-10 17:49:00|974.88|972.48|972.93|970.53|974.88|972.48|972.93|970.53|0
1652204950000|2022-05-10 17:49:10|972.33|969.93|973.42|971.02|973.42|971.02|972.33|969.93|0
1652204960000|2022-05-10 17:49:20|973.66|971.26|975.12|972.72|975.12|972.72|973.66|971.26|0
1652204970000|2022-05-10 17:49:30|974.63|972.23|974.15|971.75|974.63|972.23|973.91|971.51|0
1652204980000|2022-05-10 17:49:40|974.63|972.23|972.69|970.29|974.63|972.23|972.69|970.29|0
1652204990000|2022-05-10 17:49:50|973.42|971.02|972.69|970.29|973.42|971.02|972.69|970.29|0
1652205000000|2022-05-10 17:50:00|972.93|970.53|974.15|971.75|974.15|971.75|972.45|970.05|0
1652205010000|2022-05-10 17:50:10|973.91|971.51|973.42|971.02|973.91|971.51|972.57|970.17|0
1652205020000|2022-05-10 17:50:20|973.66|971.26|973.91|971.51|974.15|971.75|973.66|971.26|0
1652205030000|2022-05-10 17:50:30|973.42|971.02|973.42|971.02|973.91|971.51|973.42|971.02|0
1652205040000|2022-05-10 17:50:40|973.79|971.39|972.69|970.29|973.79|971.39|972.69|970.29|0
1652205050000|2022-05-10 17:50:50|972.45|970.05|972.93|970.53|972.93|970.53|972.45|970.05|0
1652205060000|2022-05-10 17:51:00|973.18|970.78|971.48|969.08|973.18|970.78|971.48|969.08|0
1652205070000|2022-05-10 17:51:10|971.23|968.83|975.85|973.45|975.85|973.45|971.23|968.83|0
1652205080000|2022-05-10 17:51:20|974.15|971.75|975.61|973.21|975.61|973.21|974.15|971.75|0
1652205090000|2022-05-10 17:51:30|975.85|973.45|976.09|973.69|976.09|973.69|975.36|972.96|0
1652205100000|2022-05-10 17:51:40|977.31|974.91|978.28|975.88|978.28|975.88|977.31|974.91|0
1652205110000|2022-05-10 17:51:50|979.01|976.61|978.28|975.88|979.25|976.85|978.28|975.88|0
1652205120000|2022-05-10 17:52:00|978.77|976.37|978.77|976.37|979.5|977.1|978.77|976.37|0
1652205130000|2022-05-10 17:52:10|978.52|976.12|978.28|975.88|979.14|976.74|978.28|975.88|0
1652205140000|2022-05-10 17:52:20|978.52|976.12|979.14|976.74|979.14|976.74|977.92|975.52|0
1652205150000|2022-05-10 17:52:30|979.25|976.85|978.65|976.25|979.5|977.1|978.65|976.25|0
1652205160000|2022-05-10 17:52:40|979.25|976.85|978.89|976.49|979.25|976.85|978.89|976.49|0
1652205170000|2022-05-10 17:52:50|977.55|975.15|977.31|974.91|978.52|976.12|977.31|974.91|0
1652205180000|2022-05-10 17:53:00|976.34|973.94|975.73|973.33|976.58|974.18|975.73|973.33|0
1652205190000|2022-05-10 17:53:10|975.36|972.96|974.27|971.87|975.36|972.96|974.27|971.87|0
1652205200000|2022-05-10 17:53:20|972.69|970.29|974.88|972.48|974.88|972.48|972.69|970.29|0
1652205210000|2022-05-10 17:53:30|975.12|972.72|975.36|972.96|975.36|972.96|974.88|972.48|0
1652205220000|2022-05-10 17:53:40|975.12|972.72|975.85|973.45|975.85|973.45|973.91|971.51|0
1652205230000|2022-05-10 17:53:50|975.61|973.21|975.12|972.72|975.61|973.21|974.88|972.48|0
1652205240000|2022-05-10 17:54:00|974.39|971.99|972.93|970.53|974.63|972.23|972.93|970.53|0
1652205250000|2022-05-10 17:54:10|973.18|970.78|972.93|970.53|973.18|970.78|972.69|970.29|0
1652205260000|2022-05-10 17:54:20|973.18|970.78|974.88|972.48|974.88|972.48|973.18|970.78|0
1652205270000|2022-05-10 17:54:30|975.12|972.72|973.79|971.39|975.12|972.72|973.66|971.26|0
1652205280000|2022-05-10 17:54:40|974.15|971.75|974.15|971.75|974.39|971.99|973.91|971.51|0
1652205290000|2022-05-10 17:54:50|973.91|971.51|973.79|971.39|973.91|971.51|973.66|971.26|0
1652205300000|2022-05-10 17:55:00|972.45|970.05|973.18|970.78|973.18|970.78|972.45|970.05|0
1652205310000|2022-05-10 17:55:10|973.42|971.02|975.61|973.21|975.61|973.21|973.42|971.02|0
1652205320000|2022-05-10 17:55:20|975.36|972.96|975.12|972.72|975.36|972.96|975.12|972.72|0
1652205330000|2022-05-10 17:55:30|974.88|972.48|974.63|972.23|974.88|972.48|974.63|972.23|0
1652205340000|2022-05-10 17:55:40|975.85|973.45|974.88|972.48|976.09|973.69|974.63|972.23|0
1652205350000|2022-05-10 17:55:50|976.09|973.69|973.42|971.02|976.09|973.69|973.42|971.02|0
1652205360000|2022-05-10 17:56:00|973.66|971.26|974.39|971.99|974.63|972.23|973.66|971.26|0
1652205370000|2022-05-10 17:56:10|973.91|971.51|974.15|971.75|974.15|971.75|973.66|971.26|0
1652205380000|2022-05-10 17:56:20|974.39|971.99|972.69|970.29|974.39|971.99|972.69|970.29|0
1652205390000|2022-05-10 17:56:30|972.93|970.53|972.2|969.8|972.93|970.53|971.96|969.56|0
1652205400000|2022-05-10 17:56:40|971.72|969.32|971.72|969.32|971.72|969.32|971.23|968.83|0
1652205410000|2022-05-10 17:56:50|969.78|967.38|969.9|967.5|970.26|967.86|969.78|967.38|0
1652205420000|2022-05-10 17:57:00|970.02|967.62|970.75|968.35|970.75|968.35|969.78|967.38|0
1652205430000|2022-05-10 17:57:10|971.6|969.2|972.69|970.29|972.69|970.29|971.6|969.2|0
1652205440000|2022-05-10 17:57:20|971.72|969.32|969.66|967.26|971.72|969.32|969.66|967.26|0
1652205450000|2022-05-10 17:57:30|970.02|967.62|970.5|968.1|971.23|968.83|970.02|967.62|0
1652205460000|2022-05-10 17:57:40|970.26|967.86|970.99|968.59|970.99|968.59|970.26|967.86|0
1652205470000|2022-05-10 17:57:50|970.87|968.47|972.45|970.05|972.45|970.05|970.87|968.47|0
1652205480000|2022-05-10 17:58:00|972.69|970.29|971.72|969.32|972.93|970.53|971.72|969.32|0
1652205490000|2022-05-10 17:58:10|971.48|969.08|971.23|968.83|971.72|969.32|971.12|968.72|0
1652205500000|2022-05-10 17:58:20|970.5|968.1|970.99|968.59|970.99|968.59|970.26|967.86|0
1652205510000|2022-05-10 17:58:30|970.5|968.1|970.02|967.62|970.5|968.1|969.78|967.38|0
1652205520000|2022-05-10 17:58:40|969.53|967.13|969.53|967.13|969.78|967.38|969.53|967.13|0
1652205530000|2022-05-10 17:58:50|969.17|966.77|968.8|966.4|969.29|966.89|968.8|966.4|0
1652205540000|2022-05-10 17:59:00|968.56|966.16|969.9|967.5|969.9|967.5|968.56|966.16|0
1652205550000|2022-05-10 17:59:10|969.53|967.13|969.05|966.65|969.78|967.38|969.05|966.65|0
1652205560000|2022-05-10 17:59:20|968.69|966.29|968.56|966.16|968.69|966.29|968.32|965.92|0
1652205570000|2022-05-10 17:59:30|967.59|965.19|967.59|965.19|967.83|965.43|967.59|965.19|0
1652205580000|2022-05-10 17:59:40|967.83|965.43|966.62|964.22|967.83|965.43|966.62|964.22|0
1652205590000|2022-05-10 17:59:50|966.38|963.98|967.35|964.95|967.35|964.95|966.38|963.98|0
1652205600000|2022-05-10 18:00:00|966.62|964.22|967.83|965.43|967.83|965.43|966.13|963.73|0
1652205610000|2022-05-10 18:00:10|967.96|965.56|967.83|965.43|967.96|965.56|966.75|964.35|0
1652205620000|2022-05-10 18:00:20|969.05|966.65|970.26|967.86|970.26|967.86|969.05|966.65|0
1652205630000|2022-05-10 18:00:30|970.75|968.35|966.86|964.46|970.75|968.35|966.86|964.46|0
1652205640000|2022-05-10 18:00:40|966.62|964.22|967.83|965.43|967.83|965.43|966.62|964.22|0
1652205650000|2022-05-10 18:00:50|966.86|964.46|969.78|967.38|969.78|967.38|966.86|964.46|0
1652205660000|2022-05-10 18:01:00|969.17|966.77|970.99|968.59|971.96|969.56|969.17|966.77|0
1652205670000|2022-05-10 18:01:10|971.23|968.83|971.84|969.44|971.84|969.44|970.75|968.35|0
1652205680000|2022-05-10 18:01:20|971.23|968.83|972.69|970.29|972.69|970.29|971.23|968.83|0
1652205690000|2022-05-10 18:01:30|972.57|970.17|972.69|970.29|972.93|970.53|972.57|970.17|0
1652205700000|2022-05-10 18:01:40|972.33|969.93|972.2|969.8|972.45|970.05|972.2|969.8|0
1652205710000|2022-05-10 18:01:50|972.93|970.53|972.69|970.29|973.66|971.26|972.69|970.29|0
1652205720000|2022-05-10 18:02:00|972.2|969.8|971.72|969.32|972.2|969.8|971.6|969.2|0
1652205730000|2022-05-10 18:02:10|969.78|967.38|970.02|967.62|970.02|967.62|969.78|967.38|0
1652205740000|2022-05-10 18:02:20|970.75|968.35|971.12|968.72|971.48|969.08|970.75|968.35|0
1652205750000|2022-05-10 18:02:30|970.02|967.62|969.05|966.65|970.02|967.62|969.05|966.65|0
1652205760000|2022-05-10 18:02:40|969.29|966.89|967.59|965.19|969.29|966.89|967.59|965.19|0
1652205770000|2022-05-10 18:02:50|966.86|964.46|964.92|962.52|966.86|964.46|964.92|962.52|0
1652205780000|2022-05-10 18:03:00|965.89|963.49|966.13|963.73|966.38|963.98|965.89|963.49|0
1652205790000|2022-05-10 18:03:10|965.41|963.01|966.62|964.22|966.86|964.46|965.41|963.01|0
1652205800000|2022-05-10 18:03:20|967.1|964.7|968.8|966.4|968.8|966.4|967.1|964.7|0
1652205810000|2022-05-10 18:03:30|968.32|965.92|968.8|966.4|968.8|966.4|968.32|965.92|0
1652205820000|2022-05-10 18:03:40|968.32|965.92|968.08|965.68|968.32|965.92|968.08|965.68|0
1652205830000|2022-05-10 18:03:50|967.96|965.56|966.62|964.22|967.96|965.56|965.89|963.49|0
1652205840000|2022-05-10 18:04:00|965.89|963.49|966.38|963.98|966.86|964.46|965.89|963.49|0
1652205850000|2022-05-10 18:04:10|965.89|963.49|966.13|963.73|966.13|963.73|965.41|963.01|0
1652205860000|2022-05-10 18:04:20|967.35|964.95|968.08|965.68|968.56|966.16|967.35|964.95|0
1652205870000|2022-05-10 18:04:30|967.96|965.56|968.56|966.16|969.53|967.13|967.96|965.56|0
1652205880000|2022-05-10 18:04:40|967.1|964.7|968.08|965.68|968.56|966.16|967.1|964.7|0
1652205890000|2022-05-10 18:04:50|966.86|964.46|967.59|965.19|967.96|965.56|966.86|964.46|0
1652205900000|2022-05-10 18:05:00|966.62|964.22|966.38|963.98|966.86|964.46|966.38|963.98|0
1652205910000|2022-05-10 18:05:10|967.59|965.19|966.86|964.46|967.72|965.32|966.86|964.46|0
1652205920000|2022-05-10 18:05:20|965.65|963.25|967.1|964.7|967.59|965.19|965.65|963.25|0
1652205930000|2022-05-10 18:05:30|966.86|964.46|968.32|965.92|968.44|966.04|966.62|964.22|0
1652205940000|2022-05-10 18:05:40|968.93|966.53|970.75|968.35|970.75|968.35|968.93|966.53|0
1652205950000|2022-05-10 18:05:50|970.99|968.59|970.87|968.47|970.99|968.59|970.5|968.1|0
1652205960000|2022-05-10 18:06:00|970.5|968.1|970.5|968.1|970.5|968.1|970.14|967.74|0
1652205970000|2022-05-10 18:06:10|972.36|969.96|971.63|969.23|972.36|969.96|971.63|969.23|0
1652205980000|2022-05-10 18:06:20|972.24|969.84|973.33|970.93|973.33|970.93|972.24|969.84|0
1652205990000|2022-05-10 18:06:30|975.03|972.63|975.52|973.12|975.52|973.12|974.06|971.66|0
1652206000000|2022-05-10 18:06:40|974.79|972.39|976.49|974.09|977.22|974.82|974.79|972.39|0
1652206010000|2022-05-10 18:06:50|976.25|973.85|975.52|973.12|976.49|974.09|975.03|972.63|0
1652206020000|2022-05-10 18:07:00|974.55|972.15|975.03|972.63|976|973.6|974.55|972.15|0
1652206030000|2022-05-10 18:07:10|976.25|973.85|976.97|974.57|976.97|974.57|976.25|973.85|0
1652206040000|2022-05-10 18:07:20|976.73|974.33|977.95|975.55|978.43|976.03|976.73|974.33|0
1652206050000|2022-05-10 18:07:30|977.46|975.06|976|973.6|977.46|975.06|975.76|973.36|0
1652206060000|2022-05-10 18:07:40|975.03|972.63|975.52|973.12|975.52|973.12|975.03|972.63|0
1652206070000|2022-05-10 18:07:50|975.76|973.36|976.25|973.85|976.25|973.85|975.76|973.36|0
1652206080000|2022-05-10 18:08:00|976.49|974.09|976.97|974.57|977.7|975.3|976.49|974.09|0
1652206090000|2022-05-10 18:08:10|976|973.6|976.49|974.09|976.49|974.09|975.76|973.36|0
1652206100000|2022-05-10 18:08:20|976.73|974.33|974.79|972.39|976.73|974.33|974.55|972.15|0
1652206110000|2022-05-10 18:08:30|973.82|971.42|973.82|971.42|974.19|971.79|973.82|971.42|0
1652206120000|2022-05-10 18:08:40|974.3|971.9|975.03|972.63|975.03|972.63|974.3|971.9|0
1652206130000|2022-05-10 18:08:50|974.55|972.15|975.89|973.49|976.25|973.85|974.55|972.15|0
1652206140000|2022-05-10 18:09:00|975.76|973.36|975.76|973.36|975.76|973.36|975.52|973.12|0
1652206150000|2022-05-10 18:09:10|975.52|973.12|974.79|972.39|975.52|973.12|974.79|972.39|0
1652206160000|2022-05-10 18:09:20|974.06|971.66|973.33|970.93|974.79|972.39|973.33|970.93|0
1652206170000|2022-05-10 18:09:30|973.94|971.54|973.33|970.93|974.06|971.66|973.33|970.93|0
1652206180000|2022-05-10 18:09:40|973.57|971.17|975.27|972.87|975.27|972.87|973.33|970.93|0
1652206190000|2022-05-10 18:09:50|975.52|973.12|977.95|975.55|977.95|975.55|975.52|973.12|0
1652206200000|2022-05-10 18:10:00|977.7|975.3|975.76|973.36|977.7|975.3|975.76|973.36|0
1652206210000|2022-05-10 18:10:10|976.97|974.57|975.76|973.36|977.46|975.06|975.76|973.36|0
1652206220000|2022-05-10 18:10:20|977.22|974.82|976.97|974.57|977.7|975.3|976.97|974.57|0
1652206230000|2022-05-10 18:10:30|976.73|974.33|976.97|974.57|976.97|974.57|976.73|974.33|0
1652206240000|2022-05-10 18:10:40|976.37|973.97|977.95|975.55|977.95|975.55|976.37|973.97|0
1652206250000|2022-05-10 18:10:50|978.43|976.03|978.19|975.79|978.43|976.03|977.7|975.3|0
1652206260000|2022-05-10 18:11:00|979.89|977.49|979.4|977|979.89|977.49|979.4|977|0
1652206270000|2022-05-10 18:11:10|978.67|976.27|977.7|975.3|978.67|976.27|977.7|975.3|0
1652206280000|2022-05-10 18:11:20|978.43|976.03|978.67|976.27|978.67|976.27|977.95|975.55|0
1652206290000|2022-05-10 18:11:30|978.43|976.03|978.67|976.27|978.67|976.27|977.95|975.55|0
1652206300000|2022-05-10 18:11:40|978.43|976.03|979.16|976.76|979.16|976.76|978.43|976.03|0
1652206310000|2022-05-10 18:11:50|979.65|977.25|976.97|974.57|979.65|977.25|976.97|974.57|0
1652206320000|2022-05-10 18:12:00|978.19|975.79|976.49|974.09|978.19|975.79|976.49|974.09|0
1652206330000|2022-05-10 18:12:10|976|973.6|976.25|973.85|976.25|973.85|975.52|973.12|0
1652206340000|2022-05-10 18:12:20|976.49|974.09|976.37|973.97|976.49|974.09|976.25|973.85|0
1652206350000|2022-05-10 18:12:30|976.97|974.57|978.19|975.79|978.31|975.91|976.97|974.57|0
1652206360000|2022-05-10 18:12:40|976.97|974.57|976.49|974.09|976.97|974.57|976.49|974.09|0
1652206370000|2022-05-10 18:12:50|977.46|975.06|977.46|975.06|977.46|975.06|977.22|974.82|0
1652206380000|2022-05-10 18:13:00|978.31|975.91|977.7|975.3|978.31|975.91|977.22|974.82|0
1652206390000|2022-05-10 18:13:10|977.46|975.06|977.95|975.55|977.95|975.55|976.49|974.09|0
1652206400000|2022-05-10 18:13:20|977.7|975.3|977.95|975.55|977.95|975.55|977.46|975.06|0
1652206410000|2022-05-10 18:13:30|977.46|975.06|977.22|974.82|977.46|975.06|976.97|974.57|0
1652206420000|2022-05-10 18:13:40|976.97|974.57|974.79|972.39|977.22|974.82|974.79|972.39|0
1652206430000|2022-05-10 18:13:50|973.82|971.42|973.57|971.17|973.82|971.42|972.6|970.2|0
1652206440000|2022-05-10 18:14:00|969.69|967.29|971.15|968.75|971.15|968.75|969.69|967.29|0
1652206450000|2022-05-10 18:14:10|970.66|968.26|969.21|966.81|970.66|968.26|969.21|966.81|0
1652206460000|2022-05-10 18:14:20|969.69|967.29|968.48|966.08|969.69|967.29|968.48|966.08|0
1652206470000|2022-05-10 18:14:30|967.99|965.59|967.63|965.23|968.6|966.2|967.63|965.23|0
1652206480000|2022-05-10 18:14:40|966.91|964.51|967.26|964.86|967.26|964.86|966.54|964.14|0
1652206490000|2022-05-10 18:14:50|967.51|965.11|968.48|966.08|969.21|966.81|967.51|965.11|0
1652206500000|2022-05-10 18:15:00|969.21|966.81|969.21|966.81|969.69|967.29|968.72|966.32|0
1652206510000|2022-05-10 18:15:10|968.23|965.83|969.45|967.05|969.45|967.05|968.23|965.83|0
1652206520000|2022-05-10 18:15:20|969.21|966.81|973.33|970.93|973.33|970.93|969.21|966.81|0
1652206530000|2022-05-10 18:15:30|973.57|971.17|978.67|976.27|978.67|976.27|973.57|971.17|0
1652206540000|2022-05-10 18:15:40|978.92|976.52|978.92|976.52|979.89|977.49|978.92|976.52|0
1652206550000|2022-05-10 18:15:50|979.4|977|978.67|976.27|979.4|977|978.67|976.27|0
1652206560000|2022-05-10 18:16:00|978.19|975.79|982.32|979.92|983.05|980.65|978.19|975.79|0
1652206570000|2022-05-10 18:16:10|981.59|979.19|986.45|984.05|986.45|984.05|981.59|979.19|0
1652206580000|2022-05-10 18:16:20|986.21|983.81|987.91|985.51|987.91|985.51|986.09|983.69|0
1652206590000|2022-05-10 18:16:30|988.16|985.76|988.16|985.76|988.64|986.24|988.16|985.76|0
1652206600000|2022-05-10 18:16:40|987.18|984.78|989.26|986.86|989.26|986.86|987.18|984.78|0
1652206610000|2022-05-10 18:16:50|989.37|986.97|989.37|986.97|989.37|986.97|988.89|986.49|0
1652206620000|2022-05-10 18:17:00|988.04|985.64|990.23|987.83|990.23|987.83|988.04|985.64|0
1652206630000|2022-05-10 18:17:10|989.62|987.22|988.16|985.76|989.62|987.22|988.16|985.76|0
1652206640000|2022-05-10 18:17:20|988.4|986|987.67|985.27|988.4|986|987.67|985.27|0
1652206650000|2022-05-10 18:17:30|988.16|985.76|989.13|986.73|989.13|986.73|987.43|985.03|0
1652206660000|2022-05-10 18:17:40|988.89|986.49|990.59|988.19|990.59|988.19|988.89|986.49|0
1652206670000|2022-05-10 18:17:50|990.35|987.95|988.89|986.49|990.35|987.95|988.28|985.88|0
1652206680000|2022-05-10 18:18:00|987.67|985.27|987.43|985.03|987.67|985.27|986.21|983.81|0
1652206690000|2022-05-10 18:18:10|986.45|984.05|987.43|985.03|987.43|985.03|986.45|984.05|0
1652206700000|2022-05-10 18:18:20|986.94|984.54|986.94|984.54|987.18|984.78|986.7|984.3|0
1652206710000|2022-05-10 18:18:30|987.18|984.78|984.99|982.59|987.18|984.78|984.99|982.59|0
1652206720000|2022-05-10 18:18:40|984.51|982.11|981.59|979.19|984.51|982.11|980.38|977.98|0
1652206730000|2022-05-10 18:18:50|982.32|979.92|980.38|977.98|982.32|979.92|980.38|977.98|0
1652206740000|2022-05-10 18:19:00|978.19|975.79|976.49|974.09|978.67|976.27|976.49|974.09|0
1652206750000|2022-05-10 18:19:10|977.46|975.06|976|973.6|977.46|975.06|976|973.6|0
1652206760000|2022-05-10 18:19:20|976.97|974.57|979.16|976.76|979.16|976.76|976.97|974.57|0
1652206770000|2022-05-10 18:19:30|977.7|975.3|978.67|976.27|979.65|977.25|977.7|975.3|0
1652206780000|2022-05-10 18:19:40|978.19|975.79|979.16|976.76|979.16|976.76|977.95|975.55|0
1652206790000|2022-05-10 18:19:50|978.67|976.27|978.19|975.79|979.65|977.25|978.19|975.79|0
1652206800000|2022-05-10 18:20:00|977.7|975.3|980.13|977.73|980.13|977.73|977.7|975.3|0
1652206810000|2022-05-10 18:20:10|980.86|978.46|978.19|975.79|980.86|978.46|978.19|975.79|0
1652206820000|2022-05-10 18:20:20|979.16|976.76|978.67|976.27|979.16|976.76|978.67|976.27|0
1652206830000|2022-05-10 18:20:30|977.22|974.82|977.7|975.3|977.7|975.3|975.52|973.12|0
1652206840000|2022-05-10 18:20:40|978.92|976.52|979.65|977.25|979.65|977.25|978.92|976.52|0
1652206850000|2022-05-10 18:20:50|980.37|977.97|980.5|978.1|980.5|978.1|979.65|977.25|0
1652206860000|2022-05-10 18:21:00|980.13|977.73|979.65|977.25|980.86|978.46|978.92|976.52|0
1652206870000|2022-05-10 18:21:10|979.89|977.49|979.89|977.49|980.02|977.62|979.89|977.49|0
1652206880000|2022-05-10 18:21:20|980.62|978.22|978.43|976.03|980.62|978.22|978.43|976.03|0
1652206890000|2022-05-10 18:21:30|977.94|975.54|977.94|975.54|978.19|975.79|977.7|975.3|0
1652206900000|2022-05-10 18:21:40|976.73|974.33|977.59|975.19|977.7|975.3|976.73|974.33|0
1652206910000|2022-05-10 18:21:50|977.94|975.54|978.43|976.03|978.43|976.03|977.7|975.3|0
1652206920000|2022-05-10 18:22:00|977.22|974.82|976|973.6|977.22|974.82|976|973.6|0
1652206930000|2022-05-10 18:22:10|974.79|972.39|975.27|972.87|976|973.6|974.79|972.39|0
1652206940000|2022-05-10 18:22:20|975.76|973.36|975.4|973|975.76|973.36|974.91|972.51|0
1652206950000|2022-05-10 18:22:30|975.52|973.12|975.4|973|975.52|973.12|974.91|972.51|0
1652206960000|2022-05-10 18:22:40|975.27|972.87|977.46|975.06|977.46|975.06|975.27|972.87|0
1652206970000|2022-05-10 18:22:50|976.73|974.33|977.46|975.06|977.46|975.06|976.73|974.33|0
1652206980000|2022-05-10 18:23:00|976.97|974.57|978.19|975.79|978.19|975.79|976.97|974.57|0
1652206990000|2022-05-10 18:23:10|978.92|976.52|979.4|977|979.4|977|978.67|976.27|0
1652207000000|2022-05-10 18:23:20|978.92|976.52|979.65|977.25|980.13|977.73|978.92|976.52|0
1652207010000|2022-05-10 18:23:30|980.37|977.97|979.4|977|980.37|977.97|979.4|977|0
1652207020000|2022-05-10 18:23:40|979.53|977.13|981.35|978.95|981.35|978.95|979.53|977.13|0
1652207030000|2022-05-10 18:23:50|983.05|980.65|986.21|983.81|986.21|983.81|982.81|980.41|0
1652207040000|2022-05-10 18:24:00|985.24|982.84|986.45|984.05|986.94|984.54|985.24|982.84|0
1652207050000|2022-05-10 18:24:10|987.91|985.51|986.94|984.54|987.91|985.51|986.94|984.54|0
1652207060000|2022-05-10 18:24:20|986.21|983.81|986.21|983.81|986.45|984.05|984.88|982.48|0
1652207070000|2022-05-10 18:24:30|986.7|984.3|986.21|983.81|986.7|984.3|985.97|983.57|0
1652207080000|2022-05-10 18:24:40|985.24|982.84|985.61|983.21|986.45|984.05|985.24|982.84|0
1652207090000|2022-05-10 18:24:50|985.97|983.57|986.45|984.05|986.45|984.05|984.51|982.11|0
1652207100000|2022-05-10 18:25:00|986.21|983.81|988.64|986.24|988.64|986.24|986.21|983.81|0
1652207110000|2022-05-10 18:25:10|987.43|985.03|986.7|984.3|987.43|985.03|986.7|984.3|0
1652207120000|2022-05-10 18:25:20|987.18|984.78|987.07|984.67|987.91|985.51|987.07|984.67|0
1652207130000|2022-05-10 18:25:30|985.48|983.08|986.21|983.81|987.43|985.03|985.48|983.08|0
1652207140000|2022-05-10 18:25:40|985.97|983.57|987.67|985.27|987.67|985.27|985.97|983.57|0
1652207150000|2022-05-10 18:25:50|987.91|985.51|987.91|985.51|987.91|985.51|987.43|985.03|0
1652207160000|2022-05-10 18:26:00|989.62|987.22|989.13|986.73|989.62|987.22|988.16|985.76|0
1652207170000|2022-05-10 18:26:10|989.62|987.22|991.56|989.16|991.56|989.16|989.62|987.22|0
1652207180000|2022-05-10 18:26:20|992.05|989.65|990.1|987.7|992.05|989.65|990.1|987.7|0
1652207190000|2022-05-10 18:26:30|989.74|987.34|990.1|987.7|990.59|988.19|989.74|987.34|0
1652207200000|2022-05-10 18:26:40|990.59|988.19|991.45|989.05|991.81|989.41|990.59|988.19|0
1652207210000|2022-05-10 18:26:50|991.56|989.16|991.56|989.16|991.93|989.53|991.56|989.16|0
1652207220000|2022-05-10 18:27:00|993.27|990.87|992.78|990.38|993.39|990.99|992.78|990.38|0
1652207230000|2022-05-10 18:27:10|993.27|990.87|994.24|991.84|994.24|991.84|993.27|990.87|0
1652207240000|2022-05-10 18:27:20|994.49|992.09|994.73|992.33|994.73|992.33|993.64|991.24|0
1652207250000|2022-05-10 18:27:30|994.97|992.57|996.19|993.79|996.19|993.79|994.97|992.57|0
1652207260000|2022-05-10 18:27:40|995.7|993.3|996.19|993.79|996.68|994.28|995.7|993.3|0
1652207270000|2022-05-10 18:27:50|996.68|994.28|996.68|994.28|997.65|995.25|996.68|994.28|0
1652207280000|2022-05-10 18:28:00|995.46|993.06|993.15|990.75|995.46|993.06|993.02|990.62|0
1652207290000|2022-05-10 18:28:10|993.02|990.62|992.66|990.26|993.02|990.62|992.29|989.89|0
1652207300000|2022-05-10 18:28:20|989.62|987.22|988.64|986.24|989.62|987.22|988.64|986.24|0
1652207310000|2022-05-10 18:28:30|986.45|984.05|989.37|986.97|989.37|986.97|986.45|984.05|0
1652207320000|2022-05-10 18:28:40|989.86|987.46|989.62|987.22|989.86|987.46|988.89|986.49|0
1652207330000|2022-05-10 18:28:50|990.1|987.7|991.32|988.92|991.81|989.41|990.1|987.7|0
1652207340000|2022-05-10 18:29:00|991.93|989.53|994.13|991.73|994.13|991.73|991.56|989.16|0
1652207350000|2022-05-10 18:29:10|993.27|990.87|992.78|990.38|993.27|990.87|992.78|990.38|0
1652207360000|2022-05-10 18:29:20|992.91|990.51|991.08|988.68|992.91|990.51|990.1|987.7|0
1652207370000|2022-05-10 18:29:30|991.56|989.16|990.83|988.43|991.56|989.16|989.99|987.59|0
1652207380000|2022-05-10 18:29:40|991.08|988.68|992.29|989.89|992.54|990.14|990.83|988.43|0
1652207390000|2022-05-10 18:29:50|990.83|988.43|990.1|987.7|990.83|988.43|990.1|987.7|0
1652207400000|2022-05-10 18:30:00|989.62|987.22|990.23|987.83|990.35|987.95|989.62|987.22|0
1652207410000|2022-05-10 18:30:10|990.1|987.7|989.86|987.46|990.1|987.7|989.13|986.73|0
1652207420000|2022-05-10 18:30:20|989.62|987.22|989.62|987.22|990.1|987.7|989.62|987.22|0
1652207430000|2022-05-10 18:30:30|988.4|986|986.7|984.3|988.89|986.49|986.7|984.3|0
1652207440000|2022-05-10 18:30:40|986.94|984.54|988.89|986.49|988.89|986.49|986.94|984.54|0
1652207450000|2022-05-10 18:30:50|988.4|986|988.64|986.24|989.62|987.22|988.4|986|0
1652207460000|2022-05-10 18:31:00|988.4|986|990.83|988.43|990.83|988.43|988.4|986|0
1652207470000|2022-05-10 18:31:10|990.1|987.7|990.59|988.19|990.83|988.43|990.1|987.7|0
1652207480000|2022-05-10 18:31:20|990.1|987.7|989.86|987.46|990.35|987.95|989.37|986.97|0
1652207490000|2022-05-10 18:31:30|992.29|989.89|992.05|989.65|992.29|989.89|991.08|988.68|0
1652207500000|2022-05-10 18:31:40|992.29|989.89|993.02|990.62|993.75|991.35|992.29|989.89|0
1652207510000|2022-05-10 18:31:50|993.27|990.87|992.54|990.14|993.27|990.87|992.54|990.14|0
1652207520000|2022-05-10 18:32:00|990.59|988.19|990.83|988.43|990.83|988.43|989.99|987.59|0
1652207530000|2022-05-10 18:32:10|989.99|987.59|990.47|988.07|990.47|988.07|989.86|987.46|0
1652207540000|2022-05-10 18:32:20|990.72|988.32|991.32|988.92|991.32|988.92|990.72|988.32|0
1652207550000|2022-05-10 18:32:30|991.56|989.16|991.08|988.68|991.56|989.16|991.08|988.68|0
1652207560000|2022-05-10 18:32:40|991.81|989.41|990.35|987.95|991.81|989.41|990.35|987.95|0
1652207570000|2022-05-10 18:32:50|991.08|988.68|991.56|989.16|991.56|989.16|990.59|988.19|0
1652207580000|2022-05-10 18:33:00|990.59|988.19|990.1|987.7|991.2|988.8|990.1|987.7|0
1652207590000|2022-05-10 18:33:10|991.32|988.92|991.69|989.29|991.69|989.29|991.08|988.68|0
1652207600000|2022-05-10 18:33:20|992.54|990.14|992.18|989.78|992.54|990.14|992.05|989.65|0
1652207610000|2022-05-10 18:33:30|992.54|990.14|993.51|991.11|993.51|991.11|992.29|989.89|0
1652207620000|2022-05-10 18:33:40|992.78|990.38|992.05|989.65|993.02|990.62|991.56|989.16|0
1652207630000|2022-05-10 18:33:50|991.08|988.68|990.59|988.19|991.45|989.05|990.59|988.19|0
1652207640000|2022-05-10 18:34:00|991.32|988.92|992.29|989.89|992.54|990.14|991.32|988.92|0
1652207650000|2022-05-10 18:34:10|991.56|989.16|992.54|990.14|992.54|990.14|990.59|988.19|0
1652207660000|2022-05-10 18:34:20|992.78|990.38|993.75|991.35|993.75|991.35|992.78|990.38|0
1652207670000|2022-05-10 18:34:30|993.27|990.87|993.75|991.35|993.75|991.35|993.02|990.62|0
1652207680000|2022-05-10 18:34:40|992.05|989.65|992.78|990.38|992.78|990.38|992.05|989.65|0
1652207690000|2022-05-10 18:34:50|993.02|990.62|990.83|988.43|993.02|990.62|990.83|988.43|0
1652207700000|2022-05-10 18:35:00|991.56|989.16|988.28|985.88|991.56|989.16|988.16|985.76|0
1652207710000|2022-05-10 18:35:10|988.16|985.76|989.37|986.97|989.37|986.97|988.16|985.76|0
1652207720000|2022-05-10 18:35:20|988.64|986.24|986.45|984.05|988.64|986.24|986.45|984.05|0
1652207730000|2022-05-10 18:35:30|987.67|985.27|989.86|987.46|989.86|987.46|987.67|985.27|0
1652207740000|2022-05-10 18:35:40|988.16|985.76|988.04|985.64|988.16|985.76|986.94|984.54|0
1652207750000|2022-05-10 18:35:50|986.94|984.54|984.99|982.59|986.94|984.54|984.99|982.59|0
1652207760000|2022-05-10 18:36:00|986.21|983.81|985.72|983.32|986.21|983.81|985.36|982.96|0
1652207770000|2022-05-10 18:36:10|985.24|982.84|983.53|981.13|985.72|983.32|983.53|981.13|0
1652207780000|2022-05-10 18:36:20|983.29|980.89|984.02|981.62|984.02|981.62|983.29|980.89|0
1652207790000|2022-05-10 18:36:30|982.44|980.04|983.29|980.89|983.53|981.13|982.44|980.04|0
1652207800000|2022-05-10 18:36:40|983.78|981.38|984.39|981.99|984.75|982.35|983.78|981.38|0
1652207810000|2022-05-10 18:36:50|985.48|983.08|987.31|984.91|987.31|984.91|985.48|983.08|0
1652207820000|2022-05-10 18:37:00|986.45|984.05|987.67|985.27|987.67|985.27|986.45|984.05|0
1652207830000|2022-05-10 18:37:10|985.48|983.08|986.21|983.81|986.21|983.81|984.75|982.35|0
1652207840000|2022-05-10 18:37:20|986.7|984.3|989.86|987.46|989.86|987.46|986.7|984.3|0
1652207850000|2022-05-10 18:37:30|990.83|988.43|990.1|987.7|990.83|988.43|990.1|987.7|0
1652207860000|2022-05-10 18:37:40|990.83|988.43|990.59|988.19|991.32|988.92|990.59|988.19|0
1652207870000|2022-05-10 18:37:50|990.83|988.43|989.26|986.86|991.08|988.68|989.26|986.86|0
1652207880000|2022-05-10 18:38:00|989.86|987.46|990.59|988.19|991.32|988.92|989.86|987.46|0
1652207890000|2022-05-10 18:38:10|990.1|987.7|988.53|986.13|990.1|987.7|988.16|985.76|0
1652207900000|2022-05-10 18:38:20|987.91|985.51|989.37|986.97|989.74|987.34|987.67|985.27|0
1652207910000|2022-05-10 18:38:30|989.13|986.73|988.64|986.24|989.62|987.22|988.64|986.24|0
1652207920000|2022-05-10 18:38:40|988.16|985.76|988.89|986.49|988.89|986.49|988.16|985.76|0
1652207930000|2022-05-10 18:38:50|989.62|987.22|989.62|987.22|989.62|987.22|989.13|986.73|0
1652207940000|2022-05-10 18:39:00|990.35|987.95|988.77|986.37|990.35|987.95|988.77|986.37|0
1652207950000|2022-05-10 18:39:10|989.37|986.97|991.08|988.68|991.08|988.68|989.37|986.97|0
1652207960000|2022-05-10 18:39:20|990.1|987.7|990.1|987.7|990.1|987.7|989.99|987.59|0
1652207970000|2022-05-10 18:39:30|991.32|988.92|990.35|987.95|991.32|988.92|990.35|987.95|0
1652207980000|2022-05-10 18:39:40|990.1|987.7|990.59|988.19|990.83|988.43|990.1|987.7|0
1652207990000|2022-05-10 18:39:50|991.08|988.68|989.86|987.46|991.08|988.68|989.62|987.22|0
1652208000000|2022-05-10 18:40:00|992.05|989.65|992.78|990.38|992.78|990.38|990.96|988.56|0
1652208010000|2022-05-10 18:40:10|994.24|991.84|993.02|990.62|994.61|992.21|992.54|990.14|0
1652208020000|2022-05-10 18:40:20|993.75|991.35|996.43|994.03|996.43|994.03|993.75|991.35|0
1652208030000|2022-05-10 18:40:30|996.19|993.79|996.19|993.79|996.92|994.52|996.19|993.79|0
1652208040000|2022-05-10 18:40:40|995.83|993.43|994|991.6|995.83|993.43|994|991.6|0
1652208050000|2022-05-10 18:40:50|991.32|988.92|990.59|988.19|991.56|989.16|990.59|988.19|0
1652208060000|2022-05-10 18:41:00|991.08|988.68|991.32|988.92|991.32|988.92|990.83|988.43|0
1652208070000|2022-05-10 18:41:10|990.35|987.95|990.83|988.43|990.83|988.43|990.35|987.95|0
1652208080000|2022-05-10 18:41:20|992.05|989.65|989.13|986.73|992.05|989.65|989.13|986.73|0
1652208090000|2022-05-10 18:41:30|988.16|985.76|986.21|983.81|988.16|985.76|986.21|983.81|0
1652208100000|2022-05-10 18:41:40|985.48|983.08|985.48|983.08|985.97|983.57|984.75|982.35|0
1652208110000|2022-05-10 18:41:50|985.36|982.96|984.51|982.11|985.36|982.96|983.9|981.5|0
1652208120000|2022-05-10 18:42:00|983.66|981.26|981.35|978.95|984.26|981.86|981.35|978.95|0
1652208130000|2022-05-10 18:42:10|980.62|978.22|978.8|976.4|980.62|978.22|978.67|976.27|0
1652208140000|2022-05-10 18:42:20|979.16|976.76|980.37|977.97|980.86|978.46|979.16|976.76|0
1652208150000|2022-05-10 18:42:30|981.1|978.7|982.07|979.67|982.07|979.67|980.99|978.59|0
1652208160000|2022-05-10 18:42:40|981.1|978.7|979.89|977.49|981.1|978.7|979.89|977.49|0
1652208170000|2022-05-10 18:42:50|979.77|977.37|979.89|977.49|979.89|977.49|979.4|977|0
1652208180000|2022-05-10 18:43:00|978.43|976.03|978.67|976.27|978.67|976.27|978.43|976.03|0
1652208190000|2022-05-10 18:43:10|978.31|975.91|977.7|975.3|978.31|975.91|977.21|974.81|0
1652208200000|2022-05-10 18:43:20|978.19|975.79|977.94|975.54|978.67|976.27|977.94|975.54|0
1652208210000|2022-05-10 18:43:30|978.43|976.03|977.94|975.54|978.43|976.03|977.7|975.3|0
1652208220000|2022-05-10 18:43:40|977.21|974.81|977.21|974.81|977.94|975.54|977.21|974.81|0
1652208230000|2022-05-10 18:43:50|977.1|974.7|976.73|974.33|977.7|975.3|976.73|974.33|0
1652208240000|2022-05-10 18:44:00|977.94|975.54|976|973.6|977.94|975.54|975.51|973.11|0
1652208250000|2022-05-10 18:44:10|976.85|974.45|976.49|974.09|976.85|974.45|976|973.6|0
1652208260000|2022-05-10 18:44:20|976.73|974.33|974.54|972.14|976.73|974.33|974.54|972.14|0
1652208270000|2022-05-10 18:44:30|974.3|971.9|975.15|972.75|975.15|972.75|974.3|971.9|0
1652208280000|2022-05-10 18:44:40|975.27|972.87|976|973.6|976|973.6|975.27|972.87|0
1652208290000|2022-05-10 18:44:50|975.51|973.11|975.03|972.63|975.51|973.11|975.03|972.63|0
1652208300000|2022-05-10 18:45:00|976|973.6|976.49|974.09|976.49|974.09|975.51|973.11|0
1652208310000|2022-05-10 18:45:10|977.21|974.81|977.58|975.18|977.83|975.43|977.21|974.81|0
1652208320000|2022-05-10 18:45:20|978.92|976.52|977.46|975.06|978.92|976.52|977.21|974.81|0
1652208330000|2022-05-10 18:45:30|977.7|975.3|979.16|976.76|979.16|976.76|977.7|975.3|0
1652208340000|2022-05-10 18:45:40|978.43|976.03|980.62|978.22|981.35|978.95|978.43|976.03|0
1652208350000|2022-05-10 18:45:50|978.43|976.03|977.94|975.54|978.43|976.03|977.7|975.3|0
1652208360000|2022-05-10 18:46:00|979.64|977.24|980.86|978.46|981.1|978.7|979.64|977.24|0
1652208370000|2022-05-10 18:46:10|981.59|979.19|981.35|978.95|981.83|979.43|981.35|978.95|0
1652208380000|2022-05-10 18:46:20|981.1|978.7|984.26|981.86|984.75|982.35|980.86|978.46|0
1652208390000|2022-05-10 18:46:30|984.99|982.59|985.48|983.08|985.72|983.32|984.99|982.59|0
1652208400000|2022-05-10 18:46:40|984.51|982.11|984.99|982.59|985.12|982.72|984.51|982.11|0
1652208410000|2022-05-10 18:46:50|984.26|981.86|984.75|982.35|984.75|982.35|984.02|981.62|0
1652208420000|2022-05-10 18:47:00|989.62|987.22|988.52|986.12|989.62|987.22|988.15|985.75|0
1652208430000|2022-05-10 18:47:10|987.91|985.51|989.62|987.22|989.62|987.22|987.91|985.51|0
1652208440000|2022-05-10 18:47:20|991.81|989.41|993.02|990.62|993.27|990.87|991.56|989.16|0
1652208450000|2022-05-10 18:47:30|993.27|990.87|993.75|991.35|993.75|991.35|993.02|990.62|0
1652208460000|2022-05-10 18:47:40|992.05|989.65|992.29|989.89|992.42|990.02|991.56|989.16|0
1652208470000|2022-05-10 18:47:50|991.81|989.41|993.02|990.62|993.02|990.62|991.81|989.41|0
1652208480000|2022-05-10 18:48:00|992.78|990.38|991.81|989.41|993.27|990.87|991.81|989.41|0
1652208490000|2022-05-10 18:48:10|991.56|989.16|991.81|989.41|991.81|989.41|991.08|988.68|0
1652208500000|2022-05-10 18:48:20|992.42|990.02|992.05|989.65|992.42|990.02|991.93|989.53|0
1652208510000|2022-05-10 18:48:30|991.32|988.92|990.35|987.95|991.32|988.92|990.35|987.95|0
1652208520000|2022-05-10 18:48:40|989.61|987.21|989.86|987.46|990.47|988.07|989.61|987.21|0
1652208530000|2022-05-10 18:48:50|990.1|987.7|989.61|987.21|990.1|987.7|989.61|987.21|0
1652208540000|2022-05-10 18:49:00|989.13|986.73|986.94|984.54|989.13|986.73|986.94|984.54|0
1652208550000|2022-05-10 18:49:10|987.18|984.78|987.55|985.15|987.67|985.27|987.18|984.78|0
1652208560000|2022-05-10 18:49:20|988.64|986.24|988.4|986|988.64|986.24|987.42|985.02|0
1652208570000|2022-05-10 18:49:30|990.1|987.7|988.88|986.48|990.23|987.83|988.88|986.48|0
1652208580000|2022-05-10 18:49:40|989.37|986.97|985.97|983.57|989.37|986.97|985.97|983.57|0
1652208590000|2022-05-10 18:49:50|986.21|983.81|984.75|982.35|986.69|984.29|984.75|982.35|0
1652208600000|2022-05-10 18:50:00|986.21|983.81|984.88|982.48|986.21|983.81|984.51|982.11|0
1652208610000|2022-05-10 18:50:10|980.86|978.46|981.59|979.19|981.59|979.19|980.37|977.97|0
1652208620000|2022-05-10 18:50:20|983.05|980.65|982.8|980.4|983.78|981.38|982.8|980.4|0
1652208630000|2022-05-10 18:50:30|980.37|977.97|981.1|978.7|981.59|979.19|980.37|977.97|0
1652208640000|2022-05-10 18:50:40|981.34|978.94|983.78|981.38|983.78|981.38|981.34|978.94|0
1652208650000|2022-05-10 18:50:50|982.44|980.04|981.83|979.43|982.8|980.4|981.83|979.43|0
1652208660000|2022-05-10 18:51:00|980.86|978.46|982.07|979.67|982.8|980.4|980.86|978.46|0
1652208670000|2022-05-10 18:51:10|983.05|980.65|987.18|984.78|987.67|985.27|983.05|980.65|0
1652208680000|2022-05-10 18:51:20|987.06|984.66|988.4|986|988.88|986.48|987.06|984.66|0
1652208690000|2022-05-10 18:51:30|988.52|986.12|988.4|986|988.52|986.12|987.06|984.66|0
1652208700000|2022-05-10 18:51:40|988.04|985.64|987.06|984.66|988.04|985.64|987.06|984.66|0
1652208710000|2022-05-10 18:51:50|986.94|984.54|986.94|984.54|986.94|984.54|986.94|984.54|0
1652208720000|2022-05-10 18:52:00|988.52|986.12|985.96|983.56|988.52|986.12|985.96|983.56|0
1652208730000|2022-05-10 18:52:10|984.75|982.35|983.29|980.89|984.99|982.59|983.29|980.89|0
1652208740000|2022-05-10 18:52:20|983.78|981.38|981.39|978.99|983.78|981.38|981.39|978.99|0
1652208750000|2022-05-10 18:52:30|982.36|979.96|982.12|979.72|982.36|979.96|981.88|979.48|0
1652208760000|2022-05-10 18:52:40|981.39|978.99|982.85|980.45|982.98|980.58|981.39|978.99|0
1652208770000|2022-05-10 18:52:50|979.2|976.8|981.39|978.99|981.39|978.99|979.2|976.8|0
1652208780000|2022-05-10 18:53:00|981.76|979.36|984.07|981.67|984.68|982.28|981.76|979.36|0
1652208790000|2022-05-10 18:53:10|983.58|981.18|982.85|980.45|983.58|981.18|982.85|980.45|0
1652208800000|2022-05-10 18:53:20|981.39|978.99|981.39|978.99|981.63|979.23|980.9|978.5|0
1652208810000|2022-05-10 18:53:30|981.63|979.23|981.39|978.99|981.88|979.48|981.15|978.75|0
1652208820000|2022-05-10 18:53:40|980.9|978.5|980.79|978.39|980.9|978.5|980.17|977.77|0
1652208830000|2022-05-10 18:53:50|981.15|978.75|981.15|978.75|981.15|978.75|980.17|977.77|0
1652208840000|2022-05-10 18:54:00|980.42|978.02|981.52|979.12|981.52|979.12|980.42|978.02|0
1652208850000|2022-05-10 18:54:10|981.88|979.48|978.71|976.31|981.88|979.48|978.71|976.31|0
1652208860000|2022-05-10 18:54:20|979.2|976.8|980.17|977.77|980.17|977.77|978.95|976.55|0
1652208870000|2022-05-10 18:54:30|980.42|978.02|984.07|981.67|984.07|981.67|980.42|978.02|0
1652208880000|2022-05-10 18:54:40|983.83|981.43|982.12|979.72|983.83|981.43|982.12|979.72|0
1652208890000|2022-05-10 18:54:50|981.88|979.48|980.9|978.5|981.88|979.48|980.9|978.5|0
1652208900000|2022-05-10 18:55:00|980.42|978.02|979.44|977.04|980.54|978.14|979.44|977.04|0
1652208910000|2022-05-10 18:55:10|979.57|977.17|981.63|979.23|981.63|979.23|979.57|977.17|0
1652208920000|2022-05-10 18:55:20|981.39|978.99|980.9|978.5|981.88|979.48|980.9|978.5|0
1652208930000|2022-05-10 18:55:30|981.39|978.99|980.66|978.26|982.12|979.72|980.66|978.26|0
1652208940000|2022-05-10 18:55:40|980.79|978.39|982.85|980.45|982.85|980.45|980.79|978.39|0
1652208950000|2022-05-10 18:55:50|981.88|979.48|984.07|981.67|984.07|981.67|981.63|979.23|0
1652208960000|2022-05-10 18:56:00|983.83|981.43|986.99|984.59|987.12|984.72|983.83|981.43|0
1652208970000|2022-05-10 18:56:10|986.02|983.62|986.99|984.59|986.99|984.59|986.02|983.62|0
1652208980000|2022-05-10 18:56:20|988.21|985.81|988.7|986.3|988.95|986.55|988.21|985.81|0
1652208990000|2022-05-10 18:56:30|989.68|987.28|990.41|988.01|990.41|988.01|989.19|986.79|0
1652209000000|2022-05-10 18:56:40|991.38|988.98|992.36|989.96|993.34|990.94|991.38|988.98|0
1652209010000|2022-05-10 18:56:50|993.09|990.69|993.34|990.94|993.34|990.94|992.6|990.2|0
1652209020000|2022-05-10 18:57:00|992.6|990.2|988.83|986.43|992.6|990.2|988.83|986.43|0
1652209030000|2022-05-10 18:57:10|988.7|986.3|989.92|987.52|990.41|988.01|988.7|986.3|0
1652209040000|2022-05-10 18:57:20|990.17|987.77|984.68|982.28|990.17|987.77|984.68|982.28|0
1652209050000|2022-05-10 18:57:30|985.78|983.38|987.48|985.08|987.73|985.33|985.78|983.38|0
1652209060000|2022-05-10 18:57:40|987.12|984.72|986.26|983.86|987.12|984.72|986.26|983.86|0
1652209070000|2022-05-10 18:57:50|984.8|982.4|985.04|982.64|986.99|984.59|984.8|982.4|0
1652209080000|2022-05-10 18:58:00|984.56|982.16|983.34|980.94|984.56|982.16|981.88|979.48|0
1652209090000|2022-05-10 18:58:10|985.29|982.89|983.1|980.7|985.29|982.89|982.61|980.21|0
1652209100000|2022-05-10 18:58:20|983.83|981.43|982.12|979.72|983.83|981.43|982.12|979.72|0
1652209110000|2022-05-10 18:58:30|982.85|980.45|983.58|981.18|983.58|981.18|982|979.6|0
1652209120000|2022-05-10 18:58:40|984.8|982.4|983.83|981.43|984.8|982.4|983.83|981.43|0
1652209130000|2022-05-10 18:58:50|983.09|980.69|983.58|981.18|983.58|981.18|982.85|980.45|0
1652209140000|2022-05-10 18:59:00|984.68|982.28|986.75|984.35|986.75|984.35|984.56|982.16|0
1652209150000|2022-05-10 18:59:10|985.9|983.5|987.48|985.08|987.48|985.08|985.9|983.5|0
1652209160000|2022-05-10 18:59:20|986.99|984.59|986.26|983.86|986.99|984.59|986.26|983.86|0
1652209170000|2022-05-10 18:59:30|986.02|983.62|983.09|980.69|986.02|983.62|983.09|980.69|0
1652209180000|2022-05-10 18:59:40|984.31|981.91|983.83|981.43|984.31|981.91|983.83|981.43|0
1652209190000|2022-05-10 18:59:50|984.07|981.67|984.2|981.8|984.31|981.91|984.07|981.67|0
1652209200000|2022-05-10 19:00:00|983.83|981.43|983.58|981.18|983.83|981.43|980.9|978.5|0
1652209210000|2022-05-10 19:00:10|986.26|983.86|982.98|980.58|986.26|983.86|982.98|980.58|0
1652209220000|2022-05-10 19:00:20|985.78|983.38|983.34|980.94|986.02|983.62|983.34|980.94|0
1652209230000|2022-05-10 19:00:30|983.09|980.69|980.05|977.65|983.09|980.69|979.44|977.04|0
1652209240000|2022-05-10 19:00:40|980.17|977.77|980.3|977.9|981.15|978.75|980.17|977.77|0
1652209250000|2022-05-10 19:00:50|980.41|978.01|981.63|979.23|982.12|979.72|980.41|978.01|0
1652209260000|2022-05-10 19:01:00|982.12|979.72|980.17|977.77|982.73|980.33|980.17|977.77|0
1652209270000|2022-05-10 19:01:10|980.66|978.26|979.2|976.8|980.66|978.26|979.2|976.8|0
1652209280000|2022-05-10 19:01:20|979.44|977.04|979.2|976.8|979.68|977.28|979.2|976.8|0
1652209290000|2022-05-10 19:01:30|978.95|976.55|978.22|975.82|978.95|976.55|977.74|975.34|0
1652209300000|2022-05-10 19:01:40|977.74|975.34|977.98|975.58|977.98|975.58|976.76|974.36|0
1652209310000|2022-05-10 19:01:50|977.74|975.34|977.98|975.58|977.98|975.58|977.74|975.34|0
1652209320000|2022-05-10 19:02:00|977.25|974.85|979.68|977.28|979.68|977.28|977.25|974.85|0
1652209330000|2022-05-10 19:02:10|979.93|977.53|980.41|978.01|980.66|978.26|979.68|977.28|0
1652209340000|2022-05-10 19:02:20|980.17|977.77|978.22|975.82|980.17|977.77|978.22|975.82|0
1652209350000|2022-05-10 19:02:30|977.98|975.58|979.44|977.04|979.68|977.28|977.74|975.34|0
1652209360000|2022-05-10 19:02:40|980.17|977.77|981.63|979.23|981.63|979.23|979.68|977.28|0
1652209370000|2022-05-10 19:02:50|980.66|978.26|980.9|978.5|981.15|978.75|980.41|978.01|0
1652209380000|2022-05-10 19:03:00|980.66|978.26|981.88|979.48|982.12|979.72|980.66|978.26|0
1652209390000|2022-05-10 19:03:10|979.93|977.53|979.93|977.53|981.27|978.87|979.93|977.53|0
1652209400000|2022-05-10 19:03:20|980.17|977.77|980.05|977.65|980.41|978.01|980.05|977.65|0
1652209410000|2022-05-10 19:03:30|980.41|978.01|978.95|976.55|980.41|978.01|978.95|976.55|0
1652209420000|2022-05-10 19:03:40|979.68|977.28|979.2|976.8|980.05|977.65|979.2|976.8|0
1652209430000|2022-05-10 19:03:50|979.44|977.04|981.88|979.48|981.88|979.48|979.44|977.04|0
1652209440000|2022-05-10 19:04:00|982.36|979.96|981.63|979.23|982.36|979.96|981.63|979.23|0
1652209450000|2022-05-10 19:04:10|981.88|979.48|980.41|978.01|981.88|979.48|980.3|977.9|0
1652209460000|2022-05-10 19:04:20|980.66|978.26|982.98|980.58|982.98|980.58|980.17|977.77|0
1652209470000|2022-05-10 19:04:30|983.46|981.06|980.66|978.26|983.46|981.06|980.66|978.26|0
1652209480000|2022-05-10 19:04:40|980.41|978.01|979.93|977.53|980.41|978.01|979.93|977.53|0
1652209490000|2022-05-10 19:04:50|981.63|979.23|980.66|978.26|981.63|979.23|980.66|978.26|0
1652209500000|2022-05-10 19:05:00|980.9|978.5|978.47|976.07|980.9|978.5|978.47|976.07|0
1652209510000|2022-05-10 19:05:10|978.22|975.82|979.68|977.28|979.68|977.28|978.22|975.82|0
1652209520000|2022-05-10 19:05:20|980.17|977.77|979.2|976.8|980.66|978.26|979.2|976.8|0
1652209530000|2022-05-10 19:05:30|978.22|975.82|978.71|976.31|978.95|976.55|978.22|975.82|0
1652209540000|2022-05-10 19:05:40|977.49|975.09|977.01|974.61|977.49|975.09|976.03|973.63|0
1652209550000|2022-05-10 19:05:50|976.03|973.63|974.33|971.93|976.03|973.63|974.33|971.93|0
1652209560000|2022-05-10 19:06:00|974.08|971.68|973.11|970.71|974.08|971.68|973.11|970.71|0
1652209570000|2022-05-10 19:06:10|972.87|970.47|970.44|968.04|972.87|970.47|970.44|968.04|0
1652209580000|2022-05-10 19:06:20|971.65|969.25|970.08|967.68|971.65|969.25|970.08|967.68|0
1652209590000|2022-05-10 19:06:30|970.19|967.79|969.95|967.55|970.19|967.79|969.46|967.06|0
1652209600000|2022-05-10 19:06:40|969.71|967.31|971.65|969.25|971.65|969.25|969.71|967.31|0
1652209610000|2022-05-10 19:06:50|971.41|969.01|971.65|969.25|971.65|969.25|971.16|968.76|0
1652209620000|2022-05-10 19:07:00|970.92|968.52|974.08|971.68|974.08|971.68|970.92|968.52|0
1652209630000|2022-05-10 19:07:10|973.6|971.2|974.08|971.68|974.08|971.68|973.6|971.2|0
1652209640000|2022-05-10 19:07:20|974.57|972.17|974.81|972.41|975.06|972.66|974.57|972.17|0
1652209650000|2022-05-10 19:07:30|975.3|972.9|975.3|972.9|975.3|972.9|974.57|972.17|0
1652209660000|2022-05-10 19:07:40|974.45|972.05|973.72|971.32|974.45|972.05|973.6|971.2|0
1652209670000|2022-05-10 19:07:50|973.35|970.95|974.81|972.41|974.81|972.41|973.35|970.95|0
1652209680000|2022-05-10 19:08:00|974.7|972.3|975.3|972.9|975.3|972.9|974.7|972.3|0
1652209690000|2022-05-10 19:08:10|977.38|974.98|979.2|976.8|979.2|976.8|977.38|974.98|0
1652209700000|2022-05-10 19:08:20|978.22|975.82|978.22|975.82|978.22|975.82|978.22|975.82|0
1652209710000|2022-05-10 19:08:30|976.52|974.12|977.38|974.98|977.98|975.58|976.52|974.12|0
1652209720000|2022-05-10 19:08:40|978.47|976.07|977.49|975.09|978.47|976.07|977.49|975.09|0
1652209730000|2022-05-10 19:08:50|976.27|973.87|974.81|972.41|976.27|973.87|974.81|972.41|0
1652209740000|2022-05-10 19:09:00|974.33|971.93|976.27|973.87|976.27|973.87|974.33|971.93|0
1652209750000|2022-05-10 19:09:10|976.03|973.63|976.64|974.24|977.25|974.85|976.03|973.63|0
1652209760000|2022-05-10 19:09:20|977.01|974.61|975.91|973.51|977.01|974.61|975.91|973.51|0
1652209770000|2022-05-10 19:09:30|976.27|973.87|976.16|973.76|976.4|974|976.16|973.76|0
1652209780000|2022-05-10 19:09:40|977.01|974.61|981.88|979.48|982.12|979.72|977.01|974.61|0
1652209790000|2022-05-10 19:09:50|981.63|979.23|981.88|979.48|982.36|979.96|981.03|978.63|0
1652209800000|2022-05-10 19:10:00|982.85|980.45|983.09|980.69|983.58|981.18|982.85|980.45|0
1652209810000|2022-05-10 19:10:10|981.39|978.99|980.41|978.01|981.63|979.23|980.41|978.01|0
1652209820000|2022-05-10 19:10:20|980.54|978.14|982.61|980.21|982.61|980.21|980.54|978.14|0
1652209830000|2022-05-10 19:10:30|982.12|979.72|980.17|977.77|983.09|980.69|980.17|977.77|0
1652209840000|2022-05-10 19:10:40|981.15|978.75|980.9|978.5|981.88|979.48|980.9|978.5|0
1652209850000|2022-05-10 19:10:50|981.27|978.87|980.54|978.14|982.12|979.72|980.54|978.14|0
1652209860000|2022-05-10 19:11:00|980.41|978.01|983.83|981.43|983.83|981.43|980.05|977.65|0
1652209870000|2022-05-10 19:11:10|982.12|979.72|980.41|978.01|982.12|979.72|980.05|977.65|0
1652209880000|2022-05-10 19:11:20|980.66|978.26|978.71|976.31|980.66|978.26|978.71|976.31|0
1652209890000|2022-05-10 19:11:30|979.2|976.8|978.95|976.55|979.2|976.8|978.71|976.31|0
1652209900000|2022-05-10 19:11:40|979.2|976.8|980.41|978.01|980.41|978.01|979.2|976.8|0
1652209910000|2022-05-10 19:11:50|979.44|977.04|978.71|976.31|980.17|977.77|978.71|976.31|0
1652209920000|2022-05-10 19:12:00|974.81|972.41|976.52|974.12|976.52|974.12|974.81|972.41|0
1652209930000|2022-05-10 19:12:10|977.25|974.85|979.44|977.04|979.44|977.04|977.25|974.85|0
1652209940000|2022-05-10 19:12:20|978.47|976.07|980.41|978.01|980.41|978.01|978.47|976.07|0
1652209950000|2022-05-10 19:12:30|979.68|977.28|981.14|978.74|981.14|978.74|979.44|977.04|0
1652209960000|2022-05-10 19:12:40|980.66|978.26|980.41|978.01|980.66|978.26|979.93|977.53|0
1652209970000|2022-05-10 19:12:50|980.17|977.77|978.47|976.07|980.17|977.77|978.47|976.07|0
1652209980000|2022-05-10 19:13:00|979.2|976.8|979.2|976.8|979.2|976.8|977.98|975.58|0
1652209990000|2022-05-10 19:13:10|978.22|975.82|980.9|978.5|980.9|978.5|978.22|975.82|0
1652210000000|2022-05-10 19:13:20|980.66|978.26|982.61|980.21|982.61|980.21|980.05|977.65|0
1652210010000|2022-05-10 19:13:30|983.34|980.94|983.09|980.69|983.83|981.43|982.61|980.21|0
1652210020000|2022-05-10 19:13:40|983.58|981.18|982.85|980.45|983.58|981.18|982.85|980.45|0
1652210030000|2022-05-10 19:13:50|981.88|979.48|981.63|979.23|981.88|979.48|980.54|978.14|0
1652210040000|2022-05-10 19:14:00|981.88|979.48|981.88|979.48|981.88|979.48|981.39|978.99|0
1652210050000|2022-05-10 19:14:10|981.63|979.23|980.78|978.38|981.63|979.23|980.78|978.38|0
1652210060000|2022-05-10 19:14:20|980.78|978.38|980.66|978.26|980.78|978.38|979.93|977.53|0
1652210070000|2022-05-10 19:14:30|979.68|977.28|980.17|977.77|980.17|977.77|979.68|977.28|0
1652210080000|2022-05-10 19:14:40|980.66|978.26|980.05|977.65|980.66|978.26|979.44|977.04|0
1652210090000|2022-05-10 19:14:50|979.44|977.04|980.17|977.77|980.66|978.26|979.44|977.04|0
1652210100000|2022-05-10 19:15:00|979.68|977.28|979.2|976.8|979.68|977.28|978.22|975.82|0
1652210110000|2022-05-10 19:15:10|977.98|975.58|978.22|975.82|978.95|976.55|977.98|975.58|0
1652210120000|2022-05-10 19:15:20|978.95|976.55|978.84|976.44|978.95|976.55|978.47|976.07|0
1652210130000|2022-05-10 19:15:30|981.63|979.23|980.9|978.5|981.63|979.23|980.66|978.26|0
1652210140000|2022-05-10 19:15:40|980.41|978.01|978.22|975.82|980.41|978.01|978.22|975.82|0
1652210150000|2022-05-10 19:15:50|976.52|974.12|977.49|975.09|977.49|975.09|976.52|974.12|0
1652210160000|2022-05-10 19:16:00|977.37|974.97|974.33|971.93|977.37|974.97|974.33|971.93|0
1652210170000|2022-05-10 19:16:10|975.06|972.66|974.33|971.93|975.3|972.9|974.33|971.93|0
1652210180000|2022-05-10 19:16:20|974.81|972.41|974.57|972.17|975.06|972.66|974.08|971.68|0
1652210190000|2022-05-10 19:16:30|974.45|972.05|977|974.6|977|974.6|974.45|972.05|0
1652210200000|2022-05-10 19:16:40|980.17|977.77|978.47|976.07|980.17|977.77|978.47|976.07|0
1652210210000|2022-05-10 19:16:50|979.57|977.17|979.68|977.28|979.68|977.28|979.2|976.8|0
1652210220000|2022-05-10 19:17:00|981.63|979.23|982.61|980.21|982.85|980.45|981.63|979.23|0
1652210230000|2022-05-10 19:17:10|983.82|981.42|985.53|983.13|985.53|983.13|983.82|981.42|0
1652210240000|2022-05-10 19:17:20|985.77|983.37|986.51|984.11|986.51|984.11|985.29|982.89|0
1652210250000|2022-05-10 19:17:30|986.26|983.86|985.66|983.26|986.26|983.86|985.66|983.26|0
1652210260000|2022-05-10 19:17:40|985.53|983.13|984.93|982.53|986.02|983.62|984.93|982.53|0
1652210270000|2022-05-10 19:17:50|984.8|982.4|984.31|981.91|985.04|982.64|984.31|981.91|0
1652210280000|2022-05-10 19:18:00|983.82|981.42|982.73|980.33|983.82|981.42|981.39|978.99|0
1652210290000|2022-05-10 19:18:10|982.85|980.45|982|979.6|982.85|980.45|981.51|979.11|0
1652210300000|2022-05-10 19:18:20|981.27|978.87|980.41|978.01|981.27|978.87|980.41|978.01|0
1652210310000|2022-05-10 19:18:30|981.14|978.74|980.41|978.01|981.14|978.74|980.41|978.01|0
1652210320000|2022-05-10 19:18:40|980.17|977.77|980.66|978.26|980.66|978.26|979.57|977.17|0
1652210330000|2022-05-10 19:18:50|981.14|978.74|979.93|977.53|981.14|978.74|979.93|977.53|0
1652210340000|2022-05-10 19:19:00|980.17|977.77|978.47|976.07|980.17|977.77|978.47|976.07|0
1652210350000|2022-05-10 19:19:10|979.2|976.8|978.71|976.31|979.93|977.53|978.71|976.31|0
1652210360000|2022-05-10 19:19:20|978.47|976.07|978.95|976.55|978.95|976.55|978.47|976.07|0
1652210370000|2022-05-10 19:19:30|978.47|976.07|978.95|976.55|978.95|976.55|978.22|975.82|0
1652210380000|2022-05-10 19:19:40|979.68|977.28|978.71|976.31|980.17|977.77|978.71|976.31|0
1652210390000|2022-05-10 19:19:50|978.95|976.55|979.68|977.28|979.68|977.28|978.95|976.55|0
1652210400000|2022-05-10 19:20:00|979.2|976.8|978.71|976.31|980.17|977.77|978.71|976.31|0
1652210410000|2022-05-10 19:20:10|978.95|976.55|981.39|978.99|981.39|978.99|978.95|976.55|0
1652210420000|2022-05-10 19:20:20|981.63|979.23|982.12|979.72|982.12|979.72|981.39|978.99|0
1652210430000|2022-05-10 19:20:30|983.09|980.69|984.56|982.16|984.56|982.16|982.85|980.45|0
1652210440000|2022-05-10 19:20:40|984.07|981.67|983.58|981.18|984.56|982.16|983.58|981.18|0
1652210450000|2022-05-10 19:20:50|984.19|981.79|986.26|983.86|986.26|983.86|984.19|981.79|0
1652210460000|2022-05-10 19:21:00|985.77|983.37|987.12|984.72|987.12|984.72|985.77|983.37|0
1652210470000|2022-05-10 19:21:10|986.51|984.11|985.29|982.89|986.51|984.11|985.29|982.89|0
1652210480000|2022-05-10 19:21:20|986.75|984.35|986.26|983.86|987.48|985.08|986.26|983.86|0
1652210490000|2022-05-10 19:21:30|986.02|983.62|984.31|981.91|986.02|983.62|984.31|981.91|0
1652210500000|2022-05-10 19:21:40|983.09|980.69|983.82|981.42|984.07|981.67|983.09|980.69|0
1652210510000|2022-05-10 19:21:50|984.44|982.04|987.24|984.84|987.24|984.84|984.44|982.04|0
1652210520000|2022-05-10 19:22:00|987.12|984.72|987.97|985.57|988.58|986.18|987.12|984.72|0
1652210530000|2022-05-10 19:22:10|987.24|984.84|987.72|985.32|988.7|986.3|987.24|984.84|0
1652210540000|2022-05-10 19:22:20|988.21|985.81|987.48|985.08|988.21|985.81|987.48|985.08|0
1652210550000|2022-05-10 19:22:30|985.53|983.13|985.53|983.13|985.53|983.13|984.8|982.4|0
1652210560000|2022-05-10 19:22:40|985.04|982.64|984.31|981.91|985.04|982.64|984.31|981.91|0
1652210570000|2022-05-10 19:22:50|984.07|981.67|985.77|983.37|986.26|983.86|984.07|981.67|0
1652210580000|2022-05-10 19:23:00|986.26|983.86|986.88|984.48|987.24|984.84|986.26|983.86|0
1652210590000|2022-05-10 19:23:10|987.48|985.08|986.02|983.62|987.48|985.08|986.02|983.62|0
1652210600000|2022-05-10 19:23:20|985.66|983.26|987.24|984.84|987.24|984.84|985.66|983.26|0
1652210610000|2022-05-10 19:23:30|987.48|985.08|987.36|984.96|987.48|985.08|985.77|983.37|0
1652210620000|2022-05-10 19:23:40|987.61|985.21|988.94|986.54|988.94|986.54|987.61|985.21|0
1652210630000|2022-05-10 19:23:50|989.19|986.79|988.46|986.06|989.19|986.79|988.34|985.94|0
1652210640000|2022-05-10 19:24:00|989.43|987.03|989.68|987.28|989.68|987.28|988.94|986.54|0
1652210650000|2022-05-10 19:24:10|989.07|986.67|989.92|987.52|989.92|987.52|989.07|986.67|0
1652210660000|2022-05-10 19:24:20|990.16|987.76|992.6|990.2|992.6|990.2|990.16|987.76|0
1652210670000|2022-05-10 19:24:30|992.85|990.45|994.07|991.67|994.56|992.16|992.85|990.45|0
1652210680000|2022-05-10 19:24:40|994.31|991.91|994.44|992.04|995.29|992.89|994.31|991.91|0
1652210690000|2022-05-10 19:24:50|994.56|992.16|993.58|991.18|994.56|992.16|993.58|991.18|0
1652210700000|2022-05-10 19:25:00|993.33|990.93|993.58|991.18|993.58|991.18|991.87|989.47|0
1652210710000|2022-05-10 19:25:10|992.85|990.45|993.33|990.93|993.33|990.93|992.85|990.45|0
1652210720000|2022-05-10 19:25:20|993.09|990.69|992.36|989.96|993.33|990.93|992.36|989.96|0
1652210730000|2022-05-10 19:25:30|993.58|991.18|993.82|991.42|993.82|991.42|993.58|991.18|0
1652210740000|2022-05-10 19:25:40|994.68|992.28|996.26|993.86|996.26|993.86|994.68|992.28|0
1652210750000|2022-05-10 19:25:50|996.02|993.62|995.53|993.13|996.02|993.62|995.53|993.13|0
1652210760000|2022-05-10 19:26:00|995.78|993.38|998.95|996.55|998.95|996.55|995.78|993.38|0
1652210770000|2022-05-10 19:26:10|999.19|996.79|998.71|996.31|999.19|996.79|998.71|996.31|0
1652210780000|2022-05-10 19:26:20|999.44|997.04|999.19|996.79|1000.17|997.77|999.19|996.79|0
1652210790000|2022-05-10 19:26:30|998.71|996.31|998.22|995.82|999.44|997.04|998.22|995.82|0
1652210800000|2022-05-10 19:26:40|999.19|996.79|998.46|996.06|999.19|996.79|998.22|995.82|0
1652210810000|2022-05-10 19:26:50|998.22|995.82|999.44|997.04|999.44|997.04|998.22|995.82|0
1652210820000|2022-05-10 19:27:00|999.19|996.79|999.19|996.79|1000.17|997.77|999.19|996.79|0
1652210830000|2022-05-10 19:27:10|998.95|996.55|1001.39|998.99|1001.88|999.48|998.95|996.55|0
1652210840000|2022-05-10 19:27:20|1000.9|998.5|1000.17|997.77|1000.9|998.5|1000.17|997.77|0
1652210850000|2022-05-10 19:27:30|1001.15|998.75|1000.41|998.01|1001.15|998.75|1000.17|997.77|0
1652210860000|2022-05-10 19:27:40|1000.3|997.9|998.95|996.55|1000.3|997.9|997.48|995.08|0
1652210870000|2022-05-10 19:27:50|998.71|996.31|999.44|997.04|999.44|997.04|998.71|996.31|0
1652210880000|2022-05-10 19:28:00|999.19|996.79|999.19|996.79|999.19|996.79|998.59|996.19|0
1652210890000|2022-05-10 19:28:10|998.95|996.55|998.46|996.06|998.95|996.55|998.22|995.82|0
1652210900000|2022-05-10 19:28:20|997.48|995.08|996.26|993.86|997.48|995.08|996.02|993.62|0
1652210910000|2022-05-10 19:28:30|996.39|993.99|997.97|995.57|997.97|995.57|996.39|993.99|0
1652210920000|2022-05-10 19:28:40|997.48|995.08|997.86|995.46|997.86|995.46|997.48|995.08|0
1652210930000|2022-05-10 19:28:50|997.48|995.08|997.12|994.72|997.48|995.08|997|994.6|0
1652210940000|2022-05-10 19:29:00|996.39|993.99|998.46|996.06|998.46|996.06|996.39|993.99|0
1652210950000|2022-05-10 19:29:10|998.7|996.3|998.7|996.3|998.7|996.3|998.7|996.3|0
1652210960000|2022-05-10 19:29:20|997.48|995.08|999.68|997.28|999.68|997.28|997.48|995.08|0
1652210970000|2022-05-10 19:29:30|999.19|996.79|999.19|996.79|999.68|997.28|999.19|996.79|0
1652210980000|2022-05-10 19:29:40|1000.17|997.77|1000.9|998.5|1000.9|998.5|1000.17|997.77|0
1652210990000|2022-05-10 19:29:50|1000.17|997.77|998.95|996.55|1000.17|997.77|998.95|996.55|0
1652211000000|2022-05-10 19:30:00|999.93|997.53|1000.41|998.01|1001.03|998.63|999.93|997.53|0
1652211010000|2022-05-10 19:30:10|1000.17|997.77|1003.59|1001.19|1003.59|1001.19|1000.17|997.77|0
1652211020000|2022-05-10 19:30:20|1003.83|1001.43|1004.81|1002.41|1004.81|1002.41|1003.83|1001.43|0
1652211030000|2022-05-10 19:30:30|1005.06|1002.66|1005.55|1003.15|1005.79|1003.39|1005.06|1002.66|0
1652211040000|2022-05-10 19:30:40|1006.28|1003.88|1007.5|1005.1|1007.5|1005.1|1006.28|1003.88|0
1652211050000|2022-05-10 19:30:50|1007.01|1004.61|1005.55|1003.15|1007.01|1004.61|1005.55|1003.15|0
1652211060000|2022-05-10 19:31:00|1005.3|1002.9|1004.32|1001.92|1006.03|1003.63|1004.32|1001.92|0
1652211070000|2022-05-10 19:31:10|1004.81|1002.41|1004.81|1002.41|1004.81|1002.41|1004.32|1001.92|0
1652211080000|2022-05-10 19:31:20|1006.77|1004.37|1006.03|1003.63|1006.77|1004.37|1005.06|1002.66|0
1652211090000|2022-05-10 19:31:30|1006.52|1004.12|1005.55|1003.15|1006.52|1004.12|1005.55|1003.15|0
1652211100000|2022-05-10 19:31:40|1005.79|1003.39|1003.1|1000.7|1005.79|1003.39|1003.1|1000.7|0
1652211110000|2022-05-10 19:31:50|1003.83|1001.43|1003.59|1001.19|1004.45|1002.05|1003.59|1001.19|0
1652211120000|2022-05-10 19:32:00|1002.01|999.61|1001.64|999.24|1002.01|999.61|1000.41|998.01|0
1652211130000|2022-05-10 19:32:10|1002.86|1000.46|1003.83|1001.43|1003.83|1001.43|1002.86|1000.46|0
1652211140000|2022-05-10 19:32:20|1004.08|1001.68|1003.83|1001.43|1004.32|1001.92|1003.83|1001.43|0
1652211150000|2022-05-10 19:32:30|1003.35|1000.95|1004.57|1002.17|1005.55|1003.15|1003.35|1000.95|0
1652211160000|2022-05-10 19:32:40|1005.55|1003.15|1004.21|1001.81|1005.55|1003.15|1004.08|1001.68|0
1652211170000|2022-05-10 19:32:50|1004.81|1002.41|1004.57|1002.17|1004.81|1002.41|1004.57|1002.17|0
1652211180000|2022-05-10 19:33:00|1005.55|1003.15|1003.35|1000.95|1005.55|1003.15|1003.35|1000.95|0
1652211190000|2022-05-10 19:33:10|1003.83|1001.43|1005.92|1003.52|1006.03|1003.63|1003.83|1001.43|0
1652211200000|2022-05-10 19:33:20|1005.18|1002.78|1003.83|1001.43|1005.18|1002.78|1003.83|1001.43|0
1652211210000|2022-05-10 19:33:30|1004.57|1002.17|1004.57|1002.17|1004.57|1002.17|1004.08|1001.68|0
1652211220000|2022-05-10 19:33:40|1004.32|1001.92|1004.32|1001.92|1004.32|1001.92|1003.83|1001.43|0
1652211230000|2022-05-10 19:33:50|1004.08|1001.68|1002.12|999.72|1004.08|1001.68|1001.88|999.48|0
1652211240000|2022-05-10 19:34:00|1001.88|999.48|1003.83|1001.43|1003.83|1001.43|1001.88|999.48|0
1652211250000|2022-05-10 19:34:10|1002.86|1000.46|1002.86|1000.46|1002.86|1000.46|1002.37|999.97|0
1652211260000|2022-05-10 19:34:20|1002.74|1000.34|1002.61|1000.21|1003.47|1001.07|1002.61|1000.21|0
1652211270000|2022-05-10 19:34:30|1003.1|1000.7|1002.61|1000.21|1003.1|1000.7|1002.5|1000.1|0
1652211280000|2022-05-10 19:34:40|1004.08|1001.68|1005.3|1002.9|1005.3|1002.9|1003.83|1001.43|0
1652211290000|2022-05-10 19:34:50|1005.55|1003.15|1002.61|1000.21|1005.55|1003.15|1002.61|1000.21|0
1652211300000|2022-05-10 19:35:00|1003.59|1001.19|1002.37|999.97|1003.83|1001.43|1002.37|999.97|0
1652211310000|2022-05-10 19:35:10|1002.74|1000.34|1003.83|1001.43|1003.83|1001.43|1002.74|1000.34|0
1652211320000|2022-05-10 19:35:20|1003.1|1000.7|1004.57|1002.17|1004.94|1002.54|1003.1|1000.7|0
1652211330000|2022-05-10 19:35:30|1004.32|1001.92|1003.59|1001.19|1004.32|1001.92|1003.35|1000.95|0
1652211340000|2022-05-10 19:35:40|1003.96|1001.56|1003.72|1001.32|1004.32|1001.92|1003.59|1001.19|0
1652211350000|2022-05-10 19:35:50|1003.1|1000.7|1001.64|999.24|1003.1|1000.7|1001.15|998.75|0
1652211360000|2022-05-10 19:36:00|1003.35|1000.95|1003.35|1000.95|1003.35|1000.95|1002.12|999.72|0
1652211370000|2022-05-10 19:36:10|1002.37|999.97|1002.98|1000.58|1002.98|1000.58|1002.12|999.72|0
1652211380000|2022-05-10 19:36:20|1001.39|998.99|1000.66|998.26|1002.61|1000.21|1000.66|998.26|0
1652211390000|2022-05-10 19:36:30|1000.9|998.5|1000.17|997.77|1000.9|998.5|999.93|997.53|0
1652211400000|2022-05-10 19:36:40|1000.05|997.65|1001.88|999.48|1001.88|999.48|1000.05|997.65|0
1652211410000|2022-05-10 19:36:50|1000.9|998.5|1000.17|997.77|1000.9|998.5|1000.17|997.77|0
1652211420000|2022-05-10 19:37:00|1000.41|998.01|1000.17|997.77|1001.15|998.75|1000.17|997.77|0
1652211430000|2022-05-10 19:37:10|1000.41|998.01|1002.86|1000.46|1002.86|1000.46|1000.41|998.01|0
1652211440000|2022-05-10 19:37:20|1002.37|999.97|1004.32|1001.92|1004.32|1001.92|1002.37|999.97|0
1652211450000|2022-05-10 19:37:30|1004.08|1001.68|1004.45|1002.05|1005.3|1002.9|1004.08|1001.68|0
1652211460000|2022-05-10 19:37:40|1004.32|1001.92|1007.5|1005.1|1007.5|1005.1|1004.32|1001.92|0
1652211470000|2022-05-10 19:37:50|1007.99|1005.59|1008.23|1005.83|1008.23|1005.83|1007.75|1005.35|0
1652211480000|2022-05-10 19:38:00|1008.72|1006.32|1008.97|1006.57|1009.21|1006.81|1008.72|1006.32|0
1652211490000|2022-05-10 19:38:10|1011.66|1009.26|1012.88|1010.48|1012.88|1010.48|1010.92|1008.52|0
1652211500000|2022-05-10 19:38:20|1013.37|1010.97|1011.17|1008.77|1013.37|1010.97|1011.17|1008.77|0
1652211510000|2022-05-10 19:38:30|1010.19|1007.79|1008.48|1006.08|1010.19|1007.79|1008.23|1005.83|0
1652211520000|2022-05-10 19:38:40|1007.74|1005.34|1009.95|1007.55|1009.95|1007.55|1007.74|1005.34|0
1652211530000|2022-05-10 19:38:50|1009.46|1007.06|1010.43|1008.03|1010.43|1008.03|1009.46|1007.06|0
1652211540000|2022-05-10 19:39:00|1010.19|1007.79|1007.99|1005.59|1010.19|1007.79|1007.99|1005.59|0
1652211550000|2022-05-10 19:39:10|1007.26|1004.86|1008.97|1006.57|1008.97|1006.57|1007.26|1004.86|0
1652211560000|2022-05-10 19:39:20|1008.61|1006.21|1007.74|1005.34|1008.61|1006.21|1007.5|1005.1|0
1652211570000|2022-05-10 19:39:30|1008.23|1005.83|1006.52|1004.12|1008.23|1005.83|1006.52|1004.12|0
1652211580000|2022-05-10 19:39:40|1007.26|1004.86|1007.5|1005.1|1007.5|1005.1|1007.01|1004.61|0
1652211590000|2022-05-10 19:39:50|1007.99|1005.59|1009.46|1007.06|1009.46|1007.06|1007.99|1005.59|0
1652211600000|2022-05-10 19:40:00|1010.19|1007.79|1010.92|1008.52|1010.92|1008.52|1010.19|1007.79|0
1652211610000|2022-05-10 19:40:10|1010.19|1007.79|1011.17|1008.77|1011.17|1008.77|1009.46|1007.06|0
1652211620000|2022-05-10 19:40:20|1011.41|1009.01|1011.17|1008.77|1011.66|1009.26|1011.17|1008.77|0
1652211630000|2022-05-10 19:40:30|1010.68|1008.28|1011.9|1009.5|1011.9|1009.5|1010.68|1008.28|0
1652211640000|2022-05-10 19:40:40|1012.15|1009.75|1013.37|1010.97|1013.86|1011.46|1012.15|1009.75|0
1652211650000|2022-05-10 19:40:50|1013.61|1011.21|1013.13|1010.73|1013.61|1011.21|1013.13|1010.73|0
1652211660000|2022-05-10 19:41:00|1011.66|1009.26|1011.9|1009.5|1011.9|1009.5|1010.19|1007.79|0
1652211670000|2022-05-10 19:41:10|1012.15|1009.75|1013.37|1010.97|1013.37|1010.97|1012.03|1009.63|0
1652211680000|2022-05-10 19:41:20|1013.13|1010.73|1011.66|1009.26|1013.13|1010.73|1011.66|1009.26|0
1652211690000|2022-05-10 19:41:30|1012.15|1009.75|1012.39|1009.99|1012.39|1009.99|1011.9|1009.5|0
1652211700000|2022-05-10 19:41:40|1012.15|1009.75|1012.15|1009.75|1012.15|1009.75|1011.17|1008.77|0
1652211710000|2022-05-10 19:41:50|1011.9|1009.5|1011.41|1009.01|1012.64|1010.24|1011.41|1009.01|0
1652211720000|2022-05-10 19:42:00|1011.17|1008.77|1010.43|1008.03|1011.41|1009.01|1010.19|1007.79|0
1652211730000|2022-05-10 19:42:10|1010.68|1008.28|1010.92|1008.52|1011.66|1009.26|1010.68|1008.28|0
1652211740000|2022-05-10 19:42:20|1009.7|1007.3|1009.95|1007.55|1009.95|1007.55|1009.21|1006.81|0
1652211750000|2022-05-10 19:42:30|1010.68|1008.28|1012.15|1009.75|1012.15|1009.75|1010.43|1008.03|0
1652211760000|2022-05-10 19:42:40|1011.05|1008.65|1009.21|1006.81|1011.05|1008.65|1009.21|1006.81|0
1652211770000|2022-05-10 19:42:50|1009.95|1007.55|1010.81|1008.41|1010.81|1008.41|1009.7|1007.3|0
1652211780000|2022-05-10 19:43:00|1010.43|1008.03|1009.58|1007.18|1010.43|1008.03|1009.58|1007.18|0
1652211790000|2022-05-10 19:43:10|1009.7|1007.3|1009.7|1007.3|1009.7|1007.3|1009.34|1006.94|0
1652211800000|2022-05-10 19:43:20|1007.74|1005.34|1009.95|1007.55|1009.95|1007.55|1007.74|1005.34|0
1652211810000|2022-05-10 19:43:30|1010.68|1008.28|1010.68|1008.28|1010.68|1008.28|1009.7|1007.3|0
1652211820000|2022-05-10 19:43:40|1010.19|1007.79|1009.7|1007.3|1010.19|1007.79|1009.7|1007.3|0
1652211830000|2022-05-10 19:43:50|1009.95|1007.55|1008.97|1006.57|1009.95|1007.55|1008.72|1006.32|0
1652211840000|2022-05-10 19:44:00|1007.99|1005.59|1009.21|1006.81|1009.21|1006.81|1007.99|1005.59|0
1652211850000|2022-05-10 19:44:10|1008.97|1006.57|1007.74|1005.34|1008.97|1006.57|1007.74|1005.34|0
1652211860000|2022-05-10 19:44:20|1009.34|1006.94|1009.34|1006.94|1009.7|1007.3|1009.34|1006.94|0
1652211870000|2022-05-10 19:44:30|1010.19|1007.79|1012.39|1009.99|1012.39|1009.99|1010.19|1007.79|0
1652211880000|2022-05-10 19:44:40|1011.41|1009.01|1011.17|1008.77|1011.41|1009.01|1011.17|1008.77|0
1652211890000|2022-05-10 19:44:50|1010.92|1008.52|1012.64|1010.24|1012.64|1010.24|1010.92|1008.52|0
1652211900000|2022-05-10 19:45:00|1011.3|1008.9|1011.78|1009.38|1013.86|1011.46|1011.3|1008.9|0
1652211910000|2022-05-10 19:45:10|1011.66|1009.26|1011.66|1009.26|1011.66|1009.26|1011.05|1008.65|0
1652211920000|2022-05-10 19:45:20|1012.64|1010.24|1010.68|1008.28|1012.64|1010.24|1010.68|1008.28|0
1652211930000|2022-05-10 19:45:30|1009.95|1007.55|1012.39|1009.99|1012.39|1009.99|1009.7|1007.3|0
1652211940000|2022-05-10 19:45:40|1012.64|1010.24|1011.66|1009.26|1012.88|1010.48|1011.3|1008.9|0
1652211950000|2022-05-10 19:45:50|1011.9|1009.5|1011.17|1008.77|1012.64|1010.24|1011.17|1008.77|0
1652211960000|2022-05-10 19:46:00|1010.68|1008.28|1012.39|1009.99|1012.39|1009.99|1010.68|1008.28|0
1652211970000|2022-05-10 19:46:10|1012.64|1010.24|1014.1|1011.7|1014.35|1011.95|1012.64|1010.24|0
1652211980000|2022-05-10 19:46:20|1014.35|1011.95|1012.39|1009.99|1014.35|1011.95|1012.39|1009.99|0
1652211990000|2022-05-10 19:46:30|1012.76|1010.36|1010.92|1008.52|1013.61|1011.21|1010.92|1008.52|0
1652212000000|2022-05-10 19:46:40|1009.46|1007.06|1009.7|1007.3|1010.43|1008.03|1009.46|1007.06|0
1652212010000|2022-05-10 19:46:50|1009.46|1007.06|1005.06|1002.66|1009.46|1007.06|1005.06|1002.66|0
1652212020000|2022-05-10 19:47:00|1005.3|1002.9|1007.26|1004.86|1007.26|1004.86|1005.3|1002.9|0
1652212030000|2022-05-10 19:47:10|1006.52|1004.12|1005.06|1002.66|1007.5|1005.1|1005.06|1002.66|0
1652212040000|2022-05-10 19:47:20|1005.54|1003.14|1003.83|1001.43|1005.54|1003.14|1003.59|1001.19|0
1652212050000|2022-05-10 19:47:30|1004.81|1002.41|1005.54|1003.14|1006.03|1003.63|1004.81|1002.41|0
1652212060000|2022-05-10 19:47:40|1005.06|1002.66|1004.08|1001.68|1005.06|1002.66|1003.83|1001.43|0
1652212070000|2022-05-10 19:47:50|1003.83|1001.43|1004.08|1001.68|1004.08|1001.68|1003.59|1001.19|0
1652212080000|2022-05-10 19:48:00|1003.34|1000.94|1004.81|1002.41|1005.79|1003.39|1003.34|1000.94|0
1652212090000|2022-05-10 19:48:10|1005.3|1002.9|1006.03|1003.63|1006.28|1003.88|1005.3|1002.9|0
1652212100000|2022-05-10 19:48:20|1005.54|1003.14|1005.54|1003.14|1006.16|1003.76|1005.54|1003.14|0
1652212110000|2022-05-10 19:48:30|1005.3|1002.9|1006.28|1003.88|1007.74|1005.34|1005.3|1002.9|0
1652212120000|2022-05-10 19:48:40|1006.03|1003.63|1004.08|1001.68|1006.03|1003.63|1004.08|1001.68|0
1652212130000|2022-05-10 19:48:50|1003.1|1000.7|1003.67|1001.27|1003.67|1001.27|1003.1|1000.7|0
1652212140000|2022-05-10 19:49:00|1003.92|1001.52|1001.48|999.08|1003.92|1001.52|1000.99|998.59|0
1652212150000|2022-05-10 19:49:10|1002.21|999.81|1001.23|998.83|1002.21|999.81|1001.23|998.83|0
1652212160000|2022-05-10 19:49:20|1001.36|998.96|1001.48|999.08|1001.48|999.08|1001.36|998.96|0
1652212170000|2022-05-10 19:49:30|1000.26|997.86|1002.7|1000.3|1002.7|1000.3|1000.26|997.86|0
1652212180000|2022-05-10 19:49:40|1003.19|1000.79|1005.38|1002.98|1005.38|1002.98|1003.19|1000.79|0
1652212190000|2022-05-10 19:49:50|1004.65|1002.25|1004.42|1002.02|1004.79|1002.39|1004.29|1001.89|0
1652212200000|2022-05-10 19:50:00|1009.18|1006.78|1009.42|1007.02|1009.42|1007.02|1008.44|1006.04|0
1652212210000|2022-05-10 19:50:10|1010.15|1007.75|1011.13|1008.73|1011.13|1008.73|1009.66|1007.26|0
1652212220000|2022-05-10 19:50:20|1011.86|1009.46|1009.42|1007.02|1011.86|1009.46|1009.18|1006.78|0
1652212230000|2022-05-10 19:50:30|1010.4|1008|1011.13|1008.73|1011.13|1008.73|1010.4|1008|0
1652212240000|2022-05-10 19:50:40|1011.37|1008.97|1011.37|1008.97|1011.37|1008.97|1010.64|1008.24|0
1652212250000|2022-05-10 19:50:50|1010.88|1008.48|1010.4|1008|1010.88|1008.48|1010.4|1008|0
1652212260000|2022-05-10 19:51:00|1011.13|1008.73|1011.13|1008.73|1012.35|1009.95|1011.13|1008.73|0
1652212270000|2022-05-10 19:51:10|1012.59|1010.19|1011.86|1009.46|1012.59|1010.19|1011.37|1008.97|0
1652212280000|2022-05-10 19:51:20|1011.62|1009.22|1011.62|1009.22|1012.1|1009.7|1011.37|1008.97|0
1652212290000|2022-05-10 19:51:30|1010.4|1008|1011.13|1008.73|1011.13|1008.73|1010.15|1007.75|0
1652212300000|2022-05-10 19:51:40|1011.62|1009.22|1012.1|1009.7|1012.1|1009.7|1011.62|1009.22|0
1652212310000|2022-05-10 19:51:50|1011.62|1009.22|1010.39|1007.99|1011.62|1009.22|1009.91|1007.51|0
1652212320000|2022-05-10 19:52:00|1010.15|1007.75|1011.62|1009.22|1012.35|1009.95|1010.15|1007.75|0
1652212330000|2022-05-10 19:52:10|1012.1|1009.7|1011.62|1009.22|1012.1|1009.7|1009.79|1007.39|0
1652212340000|2022-05-10 19:52:20|1010.64|1008.24|1009.91|1007.51|1010.64|1008.24|1008.44|1006.04|0
1652212350000|2022-05-10 19:52:30|1007.71|1005.31|1008.2|1005.8|1008.44|1006.04|1007.71|1005.31|0
1652212360000|2022-05-10 19:52:40|1008.93|1006.53|1010.28|1007.88|1010.64|1008.24|1008.93|1006.53|0
1652212370000|2022-05-10 19:52:50|1008.57|1006.17|1008.69|1006.29|1008.93|1006.53|1008.2|1005.8|0
1652212380000|2022-05-10 19:53:00|1010.15|1007.75|1008.2|1005.8|1010.39|1007.99|1008.2|1005.8|0
1652212390000|2022-05-10 19:53:10|1008.44|1006.04|1008.2|1005.8|1009.17|1006.77|1007.96|1005.56|0
1652212400000|2022-05-10 19:53:20|1007.96|1005.56|1007.84|1005.44|1008.44|1006.04|1007.71|1005.31|0
1652212410000|2022-05-10 19:53:30|1008.2|1005.8|1003.57|1001.17|1008.2|1005.8|1003.57|1001.17|0
1652212420000|2022-05-10 19:53:40|1003.32|1000.92|1003.57|1001.17|1004.05|1001.65|1003.32|1000.92|0
1652212430000|2022-05-10 19:53:50|1005.03|1002.63|1005.03|1002.63|1005.27|1002.87|1005.03|1002.63|0
1652212440000|2022-05-10 19:54:00|1005.27|1002.87|1003.57|1001.17|1005.27|1002.87|1003.57|1001.17|0
1652212450000|2022-05-10 19:54:10|1002.96|1000.56|1003.32|1000.92|1003.32|1000.92|1002.83|1000.43|0
1652212460000|2022-05-10 19:54:20|1003.81|1001.41|1003.08|1000.68|1003.81|1001.41|1002.83|1000.43|0
1652212470000|2022-05-10 19:54:30|1002.59|1000.19|1003.57|1001.17|1003.57|1001.17|1002.59|1000.19|0
1652212480000|2022-05-10 19:54:40|1000.88|998.48|1000.64|998.24|1001.13|998.73|1000.64|998.24|0
1652212490000|2022-05-10 19:54:50|1001.13|998.73|1001.86|999.46|1002.1|999.7|1001.13|998.73|0
1652212500000|2022-05-10 19:55:00|1002.1|999.7|1002.35|999.95|1002.59|1000.19|1002.1|999.7|0
1652212510000|2022-05-10 19:55:10|1001.37|998.97|1002.59|1000.19|1002.59|1000.19|1001.37|998.97|0
1652212520000|2022-05-10 19:55:20|1004.3|1001.9|1006.49|1004.09|1006.74|1004.34|1004.3|1001.9|0
1652212530000|2022-05-10 19:55:30|1006.25|1003.85|1006.25|1003.85|1006.74|1004.34|1006.25|1003.85|0
1652212540000|2022-05-10 19:55:40|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|1007.35|1004.95|0
1652212550000|2022-05-10 19:55:50|1008.44|1006.04|1008.69|1006.29|1008.93|1006.53|1008.44|1006.04|0
1652212560000|2022-05-10 19:56:00|1009.66|1007.26|1008.2|1005.8|1009.66|1007.26|1008.2|1005.8|0
1652212570000|2022-05-10 19:56:10|1007.95|1005.55|1006.98|1004.58|1007.95|1005.55|1006.98|1004.58|0
1652212580000|2022-05-10 19:56:20|1006.49|1004.09|1005.52|1003.12|1006.49|1004.09|1005.03|1002.63|0
1652212590000|2022-05-10 19:56:30|1005.27|1002.87|1005.76|1003.36|1005.76|1003.36|1005.27|1002.87|0
1652212600000|2022-05-10 19:56:40|1006.98|1004.58|1007.11|1004.71|1007.22|1004.82|1006.98|1004.58|0
1652212610000|2022-05-10 19:56:50|1007.22|1004.82|1006.25|1003.85|1007.22|1004.82|1006.25|1003.85|0
1652212620000|2022-05-10 19:57:00|1006.86|1004.46|1006.49|1004.09|1006.86|1004.46|1006.25|1003.85|0
1652212630000|2022-05-10 19:57:10|1006.25|1003.85|1007.47|1005.07|1007.47|1005.07|1006.25|1003.85|0
1652212640000|2022-05-10 19:57:20|1007.95|1005.55|1008.44|1006.04|1008.44|1006.04|1007.22|1004.82|0
1652212650000|2022-05-10 19:57:30|1008.69|1006.29|1007.47|1005.07|1008.69|1006.29|1007.47|1005.07|0
1652212660000|2022-05-10 19:57:40|1007.22|1004.82|1006.74|1004.34|1007.22|1004.82|1006.74|1004.34|0
1652212670000|2022-05-10 19:57:50|1008.2|1005.8|1006.98|1004.58|1008.2|1005.8|1006.98|1004.58|0
1652212680000|2022-05-10 19:58:00|1006.25|1003.85|1004.54|1002.14|1006.25|1003.85|1004.54|1002.14|0
1652212690000|2022-05-10 19:58:10|1004.3|1001.9|1005.52|1003.12|1005.52|1003.12|1004.3|1001.9|0
1652212700000|2022-05-10 19:58:20|1004.54|1002.14|1003.32|1000.92|1004.54|1002.14|1003.32|1000.92|0
1652212710000|2022-05-10 19:58:30|1004.05|1001.65|1003.32|1000.92|1004.05|1001.65|1003.32|1000.92|0
1652212720000|2022-05-10 19:58:40|1002.83|1000.43|1004.05|1001.65|1004.05|1001.65|1002.83|1000.43|0
1652212730000|2022-05-10 19:58:50|1002.59|1000.19|1002.59|1000.19|1002.59|1000.19|1002.35|999.95|0
1652212740000|2022-05-10 19:59:00|1001.86|999.46|1003.32|1000.92|1003.32|1000.92|1001.86|999.46|0
1652212750000|2022-05-10 19:59:10|1003.81|1001.41|1003.57|1001.17|1003.81|1001.41|1003.08|1000.68|0
1652212760000|2022-05-10 19:59:20|1002.83|1000.43|1003.81|1001.41|1004.05|1001.65|1002.83|1000.43|0
1652212770000|2022-05-10 19:59:30|1004.78|1002.38|1002.59|1000.19|1004.78|1002.38|1002.59|1000.19|0
1652212780000|2022-05-10 19:59:40|1004.05|1001.65|1002.59|1000.19|1004.05|1001.65|1002.59|1000.19|0
1652212790000|2022-05-10 19:59:50|1003.57|1001.17|1005.27|1002.87|1005.27|1002.87|1003.57|1001.17|0
1652212800000|2022-05-10 20:00:00|1006.25|1003.85|1006.25|1003.85|1006.25|1003.85|1006.25|1003.85|0
1652212810000|2022-05-10 20:00:10|1006.74|1004.34|1008.93|1006.53|1008.93|1006.53|1006.74|1004.34|0
1652212820000|2022-05-10 20:00:20|1009.42|1007.02|1007.47|1005.07|1009.42|1007.02|1007.47|1005.07|0
1652212830000|2022-05-10 20:00:30|1006.98|1004.58|1006.74|1004.34|1006.98|1004.58|1006.74|1004.34|0
1652212840000|2022-05-10 20:00:40|1006.98|1004.58|1005.76|1003.36|1006.98|1004.58|1005.52|1003.12|0
1652212850000|2022-05-10 20:00:50|1006.49|1004.09|1007.71|1005.31|1008.2|1005.8|1006.49|1004.09|0
1652212860000|2022-05-10 20:01:00|1007.95|1005.55|1008.2|1005.8|1008.2|1005.8|1007.71|1005.31|0
1652212870000|2022-05-10 20:01:10|1008.44|1006.04|1007.71|1005.31|1008.44|1006.04|1007.71|1005.31|0
1652212880000|2022-05-10 20:01:20|1007.47|1005.07|1007.84|1005.44|1007.84|1005.44|1007.47|1005.07|0
1652212890000|2022-05-10 20:01:30|1007.22|1004.82|1006.25|1003.85|1007.22|1004.82|1006.25|1003.85|0
1652212900000|2022-05-10 20:01:40|1006.13|1003.73|1006.13|1003.73|1006.13|1003.73|1005.89|1003.49|0
1652212910000|2022-05-10 20:01:50|1006.74|1004.34|1007.84|1005.44|1007.84|1005.44|1006.74|1004.34|0
1652212920000|2022-05-10 20:02:00|1007.95|1005.55|1008.44|1006.04|1008.69|1006.29|1007.95|1005.55|0
1652212930000|2022-05-10 20:02:10|1008.2|1005.8|1007.95|1005.55|1008.44|1006.04|1007.71|1005.31|0
1652212940000|2022-05-10 20:02:20|1008.44|1006.04|1008.33|1005.93|1008.44|1006.04|1008.33|1005.93|0
1652212950000|2022-05-10 20:02:30|1007.95|1005.55|1008.2|1005.8|1008.2|1005.8|1007.95|1005.55|0
1652212960000|2022-05-10 20:02:40|1007.95|1005.55|1007.71|1005.31|1007.95|1005.55|1007.71|1005.31|0
1652212970000|2022-05-10 20:02:50|1008.69|1006.29|1008.69|1006.29|1009.17|1006.77|1008.69|1006.29|0
1652212980000|2022-05-10 20:03:00|1008.57|1006.17|1009.06|1006.66|1009.06|1006.66|1008.57|1006.17|0
1652212990000|2022-05-10 20:03:10|1009.17|1006.77|1010.64|1008.24|1010.64|1008.24|1009.17|1006.77|0
1652213000000|2022-05-10 20:03:20|1011.86|1009.46|1012.1|1009.7|1012.23|1009.83|1011.86|1009.46|0
1652213010000|2022-05-10 20:03:30|1011.86|1009.46|1011.61|1009.21|1012.1|1009.7|1011.61|1009.21|0
1652213020000|2022-05-10 20:03:40|1011.37|1008.97|1011.74|1009.34|1011.86|1009.46|1011.37|1008.97|0
1652213030000|2022-05-10 20:03:50|1011.61|1009.21|1011.61|1009.21|1011.74|1009.34|1011.61|1009.21|0
1652213040000|2022-05-10 20:04:00|1011.86|1009.46|1011.86|1009.46|1012.35|1009.95|1011.86|1009.46|0
1652213050000|2022-05-10 20:04:10|1012.1|1009.7|1012.35|1009.95|1012.35|1009.95|1012.1|1009.7|0
1652213060000|2022-05-10 20:04:20|1013.08|1010.68|1013.94|1011.54|1013.94|1011.54|1012.96|1010.56|0
1652213070000|2022-05-10 20:04:30|1013.32|1010.92|1013.08|1010.68|1013.57|1011.17|1013.08|1010.68|0
1652213080000|2022-05-10 20:04:40|1012.83|1010.43|1013.08|1010.68|1013.32|1010.92|1012.83|1010.43|0
1652213090000|2022-05-10 20:04:50|1012.1|1009.7|1011.61|1009.21|1012.1|1009.7|1011.61|1009.21|0
1652213100000|2022-05-10 20:05:00|1010.88|1008.48|1011.13|1008.73|1011.13|1008.73|1010.88|1008.48|0
1652213110000|2022-05-10 20:05:10|1010.15|1007.75|1008.2|1005.8|1010.15|1007.75|1008.2|1005.8|0
1652213120000|2022-05-10 20:05:20|1007.71|1005.31|1006.98|1004.58|1007.71|1005.31|1006.98|1004.58|0
1652213130000|2022-05-10 20:05:30|1006|1003.6|1005.76|1003.36|1006|1003.6|1005.03|1002.63|0
1652213140000|2022-05-10 20:05:40|1006|1003.6|1005.27|1002.87|1006|1003.6|1005.27|1002.87|0
1652213150000|2022-05-10 20:05:50|1005.52|1003.12|1005.03|1002.63|1005.52|1003.12|1005.03|1002.63|0
1652213160000|2022-05-10 20:06:00|1004.54|1002.14|1002.72|1000.32|1004.54|1002.14|1002.72|1000.32|0
1652213170000|2022-05-10 20:06:10|1003.32|1000.92|1003.08|1000.68|1003.32|1000.92|1003.08|1000.68|0
1652213180000|2022-05-10 20:06:20|1003.56|1001.16|1004.54|1002.14|1004.54|1002.14|1003.32|1000.92|0
1652213190000|2022-05-10 20:06:30|1003.56|1001.16|1003.56|1001.16|1003.81|1001.41|1003.56|1001.16|0
1652213200000|2022-05-10 20:06:40|1003.81|1001.41|1003.94|1001.54|1004.05|1001.65|1003.81|1001.41|0
1652213210000|2022-05-10 20:06:50|1003.56|1001.16|1003.56|1001.16|1004.05|1001.65|1003.56|1001.16|0
1652213220000|2022-05-10 20:07:00|1003.94|1001.54|1004.3|1001.9|1004.54|1002.14|1003.94|1001.54|0
1652213230000|2022-05-10 20:07:10|1003.56|1001.16|1003.08|1000.68|1003.56|1001.16|1003.08|1000.68|0
1652213240000|2022-05-10 20:07:20|1003.56|1001.16|1003.81|1001.41|1003.81|1001.41|1003.56|1001.16|0
1652213250000|2022-05-10 20:07:30|1004.18|1001.78|1003.69|1001.29|1004.18|1001.78|1003.69|1001.29|0
1652213260000|2022-05-10 20:07:40|1003.94|1001.54|1003.45|1001.05|1003.94|1001.54|1003.2|1000.8|0
1652213270000|2022-05-10 20:07:50|1003.32|1000.92|1003.56|1001.16|1003.56|1001.16|1002.96|1000.56|0
1652213280000|2022-05-10 20:08:00|1003.81|1001.41|1003.69|1001.29|1003.94|1001.54|1003.69|1001.29|0
1652213290000|2022-05-10 20:08:10|1003.32|1000.92|1002.23|999.83|1003.32|1000.92|1002.23|999.83|0
1652213300000|2022-05-10 20:08:20|1002.35|999.95|1002.72|1000.32|1002.72|1000.32|1002.1|999.7|0
1652213310000|2022-05-10 20:08:30|1002.96|1000.56|1003.32|1000.92|1003.32|1000.92|1002.83|1000.43|0
1652213320000|2022-05-10 20:08:40|1003.56|1001.16|1004.05|1001.65|1004.05|1001.65|1003.56|1001.16|0
1652213330000|2022-05-10 20:08:50|1003.81|1001.41|1004.3|1001.9|1004.3|1001.9|1003.81|1001.41|0
1652213340000|2022-05-10 20:09:00|1003.81|1001.41|1004.78|1002.38|1005.03|1002.63|1003.56|1001.16|0
1652213350000|2022-05-10 20:09:10|1004.54|1002.14|1004.67|1002.27|1004.78|1002.38|1004.54|1002.14|0
1652213360000|2022-05-10 20:09:20|1004.78|1002.38|1005.76|1003.36|1005.76|1003.36|1004.78|1002.38|0
1652213370000|2022-05-10 20:09:30|1005.52|1003.12|1005.89|1003.49|1006.25|1003.85|1005.52|1003.12|0
1652213380000|2022-05-10 20:09:40|1005.76|1003.36|1006.25|1003.85|1006.25|1003.85|1005.76|1003.36|0
1652213390000|2022-05-10 20:09:50|1006.49|1004.09|1006.73|1004.33|1006.73|1004.33|1006.49|1004.09|0
1652213410000|2022-05-10 20:10:10|1006.25|1003.85|1006|1003.6|1006.25|1003.85|1006|1003.6|0
1652213420000|2022-05-10 20:10:20|1006.13|1003.73|1006|1003.6|1006.13|1003.73|1006|1003.6|0
1652213430000|2022-05-10 20:10:30|1005.03|1002.63|1005.64|1003.24|1005.64|1003.24|1005.03|1002.63|0
1652213440000|2022-05-10 20:10:40|1005.76|1003.36|1006.98|1004.58|1007.35|1004.95|1005.76|1003.36|0
1652213450000|2022-05-10 20:10:50|1006.25|1003.85|1006.86|1004.46|1006.86|1004.46|1006.13|1003.73|0
1652213460000|2022-05-10 20:11:00|1006.73|1004.33|1007.25|1004.85|1007.71|1005.31|1006.73|1004.33|0
1652213470000|2022-05-10 20:11:10|1007.5|1005.1|1007.69|1005.29|1007.74|1005.34|1007.5|1005.1|0
1652213480000|2022-05-10 20:11:20|1007.45|1005.05|1007.77|1005.37|1007.77|1005.37|1007.45|1005.05|0
1652213490000|2022-05-10 20:11:30|1008.13|1005.73|1006.67|1004.27|1008.13|1005.73|1006.67|1004.27|0
1652213500000|2022-05-10 20:11:40|1005.93|1003.53|1006.06|1003.66|1006.06|1003.66|1005.93|1003.53|0
1652213510000|2022-05-10 20:11:50|1006.18|1003.78|1004.47|1002.07|1006.18|1003.78|1004.47|1002.07|0
1652213520000|2022-05-10 20:12:00|1005.2|1002.8|1005.09|1002.69|1005.2|1002.8|1005.09|1002.69|0
1652213530000|2022-05-10 20:12:10|1004.84|1002.44|1005.2|1002.8|1005.2|1002.8|1004.6|1002.2|0
1652213540000|2022-05-10 20:12:20|1005.69|1003.29|1005.93|1003.53|1005.93|1003.53|1005.45|1003.05|0
1652213550000|2022-05-10 20:12:30|1006.06|1003.66|1005.93|1003.53|1006.06|1003.66|1005.93|1003.53|0
1652213560000|2022-05-10 20:12:40|1006.06|1003.66|1006.06|1003.66|1006.06|1003.66|1005.93|1003.53|0
1652213570000|2022-05-10 20:12:50|1006.18|1003.78|1007.15|1004.75|1007.4|1005|1006.18|1003.78|0
1652213580000|2022-05-10 20:13:00|1006.91|1004.51|1005.93|1003.53|1006.91|1004.51|1005.93|1003.53|0
1652213590000|2022-05-10 20:13:10|1006.18|1003.78|1005.45|1003.05|1006.18|1003.78|1005.45|1003.05|0
1652213600000|2022-05-10 20:13:20|1006.06|1003.66|1005.69|1003.29|1006.18|1003.78|1005.69|1003.29|0
1652213610000|2022-05-10 20:13:30|1006.06|1003.66|1006.06|1003.66|1006.06|1003.66|1005.93|1003.53|0
1652213620000|2022-05-10 20:13:40|1006.18|1003.78|1007.4|1005|1007.4|1005|1006.18|1003.78|0
1652213630000|2022-05-10 20:13:50|1007.89|1005.49|1007.77|1005.37|1007.89|1005.49|1007.64|1005.24|0
1652213640000|2022-05-10 20:14:00|1006.91|1004.51|1005.93|1003.53|1006.91|1004.51|1005.69|1003.29|0
1652213650000|2022-05-10 20:14:10|1005.82|1003.42|1006.06|1003.66|1006.31|1003.91|1005.82|1003.42|0
1652213660000|2022-05-10 20:14:20|1005.69|1003.29|1006.42|1004.02|1006.42|1004.02|1005.69|1003.29|0
1652213670000|2022-05-10 20:14:30|1007.15|1004.75|1006.91|1004.51|1007.15|1004.75|1006.91|1004.51|0
1652213680000|2022-05-10 20:14:40|1007.28|1004.88|1007.89|1005.49|1007.89|1005.49|1007.28|1004.88|0
1652213690000|2022-05-10 20:14:50|1008.37|1005.97|1007.4|1005|1008.37|1005.97|1007.4|1005|0
1652213710000|2022-05-10 20:15:10|1009.06|1006.26|1008.57|1005.77|1009.06|1006.26|1008.57|1005.77|0
1652213720000|2022-05-10 20:15:20|1008.82|1006.02|1008.09|1005.29|1008.82|1006.02|1008.09|1005.29|0
1652213730000|2022-05-10 20:15:30|1007.6|1004.8|1007.35|1004.55|1007.6|1004.8|1007.35|1004.55|0
1652213740000|2022-05-10 20:15:40|1008.09|1005.29|1007.6|1004.8|1008.09|1005.29|1007.48|1004.68|0
1652213750000|2022-05-10 20:15:50|1007.84|1005.04|1008.09|1005.29|1008.09|1005.29|1007.84|1005.04|0
1652213760000|2022-05-10 20:16:00|1008.33|1005.53|1008.57|1005.77|1008.57|1005.77|1008.33|1005.53|0
1652213770000|2022-05-10 20:16:10|1008.82|1006.02|1008.33|1005.53|1008.82|1006.02|1008.33|1005.53|0
1652213780000|2022-05-10 20:16:20|1008.57|1005.77|1008.57|1005.77|1008.57|1005.77|1008.33|1005.53|0
1652213790000|2022-05-10 20:16:30|1008.82|1006.02|1008.57|1005.77|1008.82|1006.02|1008.57|1005.77|0
1652213800000|2022-05-10 20:16:40|1008.46|1005.66|1008.57|1005.77|1008.57|1005.77|1008.33|1005.53|0
1652213810000|2022-05-10 20:16:50|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|0
1652213820000|2022-05-10 20:17:00|1008.09|1005.29|1007.84|1005.04|1008.09|1005.29|1007.84|1005.04|0
1652213830000|2022-05-10 20:17:10|1008.46|1005.66|1008.57|1005.77|1008.57|1005.77|1008.33|1005.53|0
1652213840000|2022-05-10 20:17:20|1008.7|1005.9|1008.57|1005.77|1008.82|1006.02|1008.57|1005.77|0
1652213850000|2022-05-10 20:17:30|1008.46|1005.66|1007.84|1005.04|1008.46|1005.66|1007.6|1004.8|0
1652213860000|2022-05-10 20:17:40|1007.6|1004.8|1007.6|1004.8|1007.6|1004.8|1007.6|1004.8|0
1652213870000|2022-05-10 20:17:50|1006.87|1004.07|1006.99|1004.19|1006.99|1004.19|1006.87|1004.07|0
1652213880000|2022-05-10 20:18:00|1006.87|1004.07|1005.89|1003.09|1006.99|1004.19|1005.89|1003.09|0
1652213890000|2022-05-10 20:18:10|1006.13|1003.33|1006.26|1003.46|1006.26|1003.46|1006.13|1003.33|0
1652213900000|2022-05-10 20:18:20|1006.38|1003.58|1006.38|1003.58|1006.38|1003.58|1006.38|1003.58|0
1652213910000|2022-05-10 20:18:30|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|0
1652213920000|2022-05-10 20:18:40|1006.87|1004.07|1006.75|1003.95|1006.87|1004.07|1006.75|1003.95|0
1652213930000|2022-05-10 20:18:50|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|1006.38|1003.58|0
1652213940000|2022-05-10 20:19:00|1006.38|1003.58|1006.13|1003.33|1006.38|1003.58|1006.13|1003.33|0
1652213950000|2022-05-10 20:19:10|1006.75|1003.95|1006.38|1003.58|1006.87|1004.07|1006.38|1003.58|0
1652213960000|2022-05-10 20:19:20|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|0
1652213970000|2022-05-10 20:19:30|1006.87|1004.07|1006.62|1003.82|1006.87|1004.07|1006.62|1003.82|0
1652213980000|2022-05-10 20:19:40|1006.87|1004.07|1006.87|1004.07|1006.87|1004.07|1006.62|1003.82|0
1652213990000|2022-05-10 20:19:50|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|0
1652214000000|2022-05-10 20:20:00|1006.87|1004.07|1007.35|1004.55|1007.35|1004.55|1006.87|1004.07|0
1652214010000|2022-05-10 20:20:10|1007.48|1004.68|1007.84|1005.04|1007.84|1005.04|1007.48|1004.68|0
1652214020000|2022-05-10 20:20:20|1007.6|1004.8|1008.09|1005.29|1008.09|1005.29|1007.35|1004.55|0
1652214030000|2022-05-10 20:20:30|1007.6|1004.8|1007.11|1004.31|1007.6|1004.8|1007.11|1004.31|0
1652214040000|2022-05-10 20:20:40|1006.87|1004.07|1006.38|1003.58|1006.87|1004.07|1006.38|1003.58|0
1652214050000|2022-05-10 20:20:50|1006.62|1003.82|1006.38|1003.58|1006.62|1003.82|1006.38|1003.58|0
1652214060000|2022-05-10 20:21:00|1006.62|1003.82|1006.5|1003.7|1006.62|1003.82|1006.5|1003.7|0
1652214070000|2022-05-10 20:21:10|1006.38|1003.58|1006.62|1003.82|1006.62|1003.82|1006.13|1003.33|0
1652214080000|2022-05-10 20:21:20|1006.38|1003.58|1006.13|1003.33|1006.62|1003.82|1006.13|1003.33|0
1652214090000|2022-05-10 20:21:30|1006.38|1003.58|1006.26|1003.46|1006.38|1003.58|1006.13|1003.33|0
1652214100000|2022-05-10 20:21:40|1006.13|1003.33|1006.13|1003.33|1006.13|1003.33|1006.13|1003.33|0
1652214110000|2022-05-10 20:21:50|1006.38|1003.58|1006.13|1003.33|1006.38|1003.58|1006.13|1003.33|0
1652214120000|2022-05-10 20:22:00|1005.65|1002.85|1004.91|1002.11|1005.65|1002.85|1004.91|1002.11|0
1652214130000|2022-05-10 20:22:10|1004.8|1002|1004.8|1002|1004.8|1002|1004.67|1001.87|0
1652214140000|2022-05-10 20:22:20|1004.67|1001.87|1004.91|1002.11|1004.91|1002.11|1004.67|1001.87|0
1652214150000|2022-05-10 20:22:30|1005.04|1002.24|1005.4|1002.6|1005.4|1002.6|1005.04|1002.24|0
1652214160000|2022-05-10 20:22:40|1005.16|1002.36|1004.43|1001.63|1005.16|1002.36|1004.43|1001.63|0
1652214170000|2022-05-10 20:22:50|1004.67|1001.87|1004.55|1001.75|1004.67|1001.87|1004.55|1001.75|0
1652214180000|2022-05-10 20:23:00|1004.43|1001.63|1004.8|1002|1004.91|1002.11|1004.43|1001.63|0
1652214190000|2022-05-10 20:23:10|1005.04|1002.24|1005.29|1002.49|1005.53|1002.73|1005.04|1002.24|0
1652214200000|2022-05-10 20:23:20|1005.16|1002.36|1005.53|1002.73|1005.53|1002.73|1005.16|1002.36|0
1652214210000|2022-05-10 20:23:30|1005.65|1002.85|1006.02|1003.22|1006.02|1003.22|1005.65|1002.85|0
1652214220000|2022-05-10 20:23:40|1005.89|1003.09|1006.02|1003.22|1006.02|1003.22|1005.89|1003.09|0
1652214230000|2022-05-10 20:23:50|1006.13|1003.33|1006.02|1003.22|1006.13|1003.33|1006.02|1003.22|0
1652214240000|2022-05-10 20:24:00|1005.89|1003.09|1004.91|1002.11|1005.89|1003.09|1004.91|1002.11|0
1652214250000|2022-05-10 20:24:10|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652214260000|2022-05-10 20:24:20|1004.91|1002.11|1004.91|1002.11|1005.04|1002.24|1004.91|1002.11|0
1652214270000|2022-05-10 20:24:30|1005.04|1002.24|1004.91|1002.11|1005.04|1002.24|1004.91|1002.11|0
1652214280000|2022-05-10 20:24:40|1004.67|1001.87|1005.16|1002.36|1005.16|1002.36|1004.67|1001.87|0
1652214290000|2022-05-10 20:24:50|1005.89|1003.09|1005.89|1003.09|1005.89|1003.09|1005.89|1003.09|0
1652214300000|2022-05-10 20:25:00|1005.77|1002.97|1005.65|1002.85|1005.77|1002.97|1005.16|1002.36|0
1652214310000|2022-05-10 20:25:10|1006.13|1003.33|1006.13|1003.33|1006.13|1003.33|1006.13|1003.33|0
1652214320000|2022-05-10 20:25:20|1005.77|1002.97|1006.13|1003.33|1006.13|1003.33|1005.77|1002.97|0
1652214330000|2022-05-10 20:25:30|1006.02|1003.22|1005.65|1002.85|1006.02|1003.22|1005.65|1002.85|0
1652214340000|2022-05-10 20:25:40|1005.4|1002.6|1006.26|1003.46|1006.26|1003.46|1005.4|1002.6|0
1652214350000|2022-05-10 20:25:50|1006.38|1003.58|1006.13|1003.33|1006.38|1003.58|1006.13|1003.33|0
1652214360000|2022-05-10 20:26:00|1005.77|1002.97|1006.13|1003.33|1006.38|1003.58|1005.77|1002.97|0
1652214370000|2022-05-10 20:26:10|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|0
1652214380000|2022-05-10 20:26:20|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|0
1652214390000|2022-05-10 20:26:30|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|1005.4|1002.6|0
1652214400000|2022-05-10 20:26:40|1005.89|1003.09|1006.62|1003.82|1006.62|1003.82|1005.89|1003.09|0
1652214410000|2022-05-10 20:26:50|1006.13|1003.33|1006.38|1003.58|1006.38|1003.58|1006.13|1003.33|0
1652214420000|2022-05-10 20:27:00|1006.13|1003.33|1006.38|1003.58|1006.38|1003.58|1006.13|1003.33|0
1652214430000|2022-05-10 20:27:10|1006.5|1003.7|1006.87|1004.07|1006.87|1004.07|1006.5|1003.7|0
1652214440000|2022-05-10 20:27:20|1007.11|1004.31|1006.13|1003.33|1007.11|1004.31|1006.13|1003.33|0
1652214450000|2022-05-10 20:27:30|1006.26|1003.46|1005.89|1003.09|1006.26|1003.46|1005.89|1003.09|0
1652214460000|2022-05-10 20:27:40|1006.38|1003.58|1006.75|1003.95|1006.75|1003.95|1006.38|1003.58|0
1652214470000|2022-05-10 20:27:50|1006.87|1004.07|1007.11|1004.31|1007.24|1004.44|1006.87|1004.07|0
1652214480000|2022-05-10 20:28:00|1006.87|1004.07|1006.87|1004.07|1007.11|1004.31|1006.87|1004.07|0
1652214490000|2022-05-10 20:28:10|1006.38|1003.58|1005.89|1003.09|1006.38|1003.58|1005.89|1003.09|0
1652214500000|2022-05-10 20:28:20|1006.13|1003.33|1005.65|1002.85|1006.13|1003.33|1005.65|1002.85|0
1652214510000|2022-05-10 20:28:30|1005.4|1002.6|1005.4|1002.6|1005.4|1002.6|1005.16|1002.36|0
1652214520000|2022-05-10 20:28:40|1005.16|1002.36|1005.16|1002.36|1005.16|1002.36|1005.16|1002.36|0
1652214530000|2022-05-10 20:28:50|1004.91|1002.11|1004.67|1001.87|1004.91|1002.11|1004.43|1001.63|0
1652214540000|2022-05-10 20:29:00|1004.91|1002.11|1005.16|1002.36|1005.16|1002.36|1004.91|1002.11|0
1652214550000|2022-05-10 20:29:10|1005.4|1002.6|1005.65|1002.85|1005.65|1002.85|1005.4|1002.6|0
1652214560000|2022-05-10 20:29:20|1005.4|1002.6|1005.4|1002.6|1005.65|1002.85|1005.4|1002.6|0
1652214570000|2022-05-10 20:29:30|1005.16|1002.36|1005.16|1002.36|1005.16|1002.36|1005.16|1002.36|0
1652214580000|2022-05-10 20:29:40|1004.91|1002.11|1004.91|1002.11|1004.91|1002.11|1004.91|1002.11|0
1652214590000|2022-05-10 20:29:50|1005.16|1002.36|1004.91|1002.11|1005.16|1002.36|1004.91|1002.11|0
1652214600000|2022-05-10 20:30:00|1005.16|1002.36|1005.4|1002.6|1005.4|1002.6|1005.16|1002.36|0
1652214610000|2022-05-10 20:30:10|1005.16|1002.36|1004.91|1002.11|1005.16|1002.36|1004.91|1002.11|0
1652214620000|2022-05-10 20:30:20|1004.67|1001.87|1005.16|1002.36|1005.16|1002.36|1004.67|1001.87|0
1652214630000|2022-05-10 20:30:30|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|0
1652214640000|2022-05-10 20:30:40|1005.65|1002.85|1005.89|1003.09|1005.89|1003.09|1005.65|1002.85|0
1652214650000|2022-05-10 20:30:50|1005.65|1002.85|1005.16|1002.36|1005.65|1002.85|1005.16|1002.36|0
1652214660000|2022-05-10 20:31:00|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|0
1652214670000|2022-05-10 20:31:10|1004.8|1002|1005.16|1002.36|1005.16|1002.36|1004.43|1001.63|0
1652214680000|2022-05-10 20:31:20|1005.28|1002.48|1004.67|1001.87|1005.28|1002.48|1004.67|1001.87|0
1652214690000|2022-05-10 20:31:30|1004.91|1002.11|1004.91|1002.11|1004.91|1002.11|1004.91|1002.11|0
1652214700000|2022-05-10 20:31:40|1004.67|1001.87|1004.67|1001.87|1004.67|1001.87|1004.67|1001.87|0
1652214710000|2022-05-10 20:31:50|1004.43|1001.63|1004.67|1001.87|1004.67|1001.87|1004.43|1001.63|0
1652214720000|2022-05-10 20:32:00|1004.8|1002|1004.43|1001.63|1004.8|1002|1004.43|1001.63|0
1652214730000|2022-05-10 20:32:10|1004.67|1001.87|1004.91|1002.11|1004.91|1002.11|1004.67|1001.87|0
1652214740000|2022-05-10 20:32:20|1005.4|1002.6|1005.53|1002.73|1005.53|1002.73|1005.28|1002.48|0
1652214750000|2022-05-10 20:32:30|1005.4|1002.6|1005.77|1002.97|1005.77|1002.97|1005.4|1002.6|0
1652214760000|2022-05-10 20:32:40|1005.89|1003.09|1006.26|1003.46|1006.26|1003.46|1005.89|1003.09|0
1652214770000|2022-05-10 20:32:50|1006.13|1003.33|1006.02|1003.22|1006.13|1003.33|1006.02|1003.22|0
1652214780000|2022-05-10 20:33:00|1006.13|1003.33|1006.02|1003.22|1006.26|1003.46|1006.02|1003.22|0
1652214790000|2022-05-10 20:33:10|1006.13|1003.33|1006.02|1003.22|1006.38|1003.58|1006.02|1003.22|0
1652214800000|2022-05-10 20:33:20|1006.26|1003.46|1006.87|1004.07|1006.87|1004.07|1006.26|1003.46|0
1652214810000|2022-05-10 20:33:30|1006.99|1004.19|1006.87|1004.07|1006.99|1004.19|1006.38|1003.58|0
1652214820000|2022-05-10 20:33:40|1006.75|1003.95|1006.87|1004.07|1006.87|1004.07|1006.62|1003.82|0
1652214830000|2022-05-10 20:33:50|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|0
1652214840000|2022-05-10 20:34:00|1007.11|1004.31|1007.24|1004.44|1007.35|1004.55|1007.11|1004.31|0
1652214850000|2022-05-10 20:34:10|1006.99|1004.19|1007.24|1004.44|1007.24|1004.44|1006.99|1004.19|0
1652214860000|2022-05-10 20:34:20|1006.99|1004.19|1007.35|1004.55|1007.35|1004.55|1006.99|1004.19|0
1652214870000|2022-05-10 20:34:30|1007.72|1004.92|1007.84|1005.04|1007.84|1005.04|1007.72|1004.92|0
1652214880000|2022-05-10 20:34:40|1007.6|1004.8|1007.11|1004.31|1007.6|1004.8|1007.11|1004.31|0
1652214890000|2022-05-10 20:34:50|1007.35|1004.55|1007.35|1004.55|1007.6|1004.8|1007.35|1004.55|0
1652214900000|2022-05-10 20:35:00|1007.11|1004.31|1007.6|1004.8|1007.6|1004.8|1007.11|1004.31|0
1652214910000|2022-05-10 20:35:10|1007.48|1004.68|1007.6|1004.8|1007.6|1004.8|1007.11|1004.31|0
1652214920000|2022-05-10 20:35:20|1007.84|1005.04|1007.72|1004.92|1007.84|1005.04|1007.72|1004.92|0
1652214930000|2022-05-10 20:35:30|1007.6|1004.8|1007.6|1004.8|1007.72|1004.92|1007.6|1004.8|0
1652214940000|2022-05-10 20:35:40|1007.84|1005.04|1008.09|1005.29|1008.09|1005.29|1007.84|1005.04|0
1652214950000|2022-05-10 20:35:50|1007.6|1004.8|1007.97|1005.17|1007.97|1005.17|1007.6|1004.8|0
1652214960000|2022-05-10 20:36:00|1007.6|1004.8|1007.72|1004.92|1007.72|1004.92|1007.6|1004.8|0
1652214970000|2022-05-10 20:36:10|1007.6|1004.8|1007.35|1004.55|1007.6|1004.8|1007.35|1004.55|0
1652214980000|2022-05-10 20:36:20|1007.84|1005.04|1008.57|1005.77|1008.57|1005.77|1007.84|1005.04|0
1652214990000|2022-05-10 20:36:30|1008.46|1005.66|1007.84|1005.04|1008.46|1005.66|1007.84|1005.04|0
1652215010000|2022-05-10 20:36:50|1008.08|1005.28|1007.84|1005.04|1008.08|1005.28|1007.84|1005.04|0
1652215020000|2022-05-10 20:37:00|1007.35|1004.55|1007.48|1004.68|1007.48|1004.68|1007.35|1004.55|0
1652215030000|2022-05-10 20:37:10|1007.6|1004.8|1007.97|1005.17|1007.97|1005.17|1007.48|1004.68|0
1652215040000|2022-05-10 20:37:20|1008.08|1005.28|1008.33|1005.53|1008.33|1005.53|1008.08|1005.28|0
1652215050000|2022-05-10 20:37:30|1007.84|1005.04|1007.84|1005.04|1007.84|1005.04|1007.84|1005.04|0
1652215060000|2022-05-10 20:37:40|1007.72|1004.92|1007.6|1004.8|1007.72|1004.92|1007.6|1004.8|0
1652215070000|2022-05-10 20:37:50|1007.72|1004.92|1008.08|1005.28|1008.08|1005.28|1007.72|1004.92|0
1652215080000|2022-05-10 20:38:00|1007.84|1005.04|1007.84|1005.04|1007.84|1005.04|1007.84|1005.04|0
1652215090000|2022-05-10 20:38:10|1007.35|1004.55|1007.24|1004.44|1007.35|1004.55|1007.11|1004.31|0
1652215100000|2022-05-10 20:38:20|1007.11|1004.31|1007.11|1004.31|1007.11|1004.31|1007.11|1004.31|0
1652215110000|2022-05-10 20:38:30|1007.24|1004.44|1007.35|1004.55|1007.35|1004.55|1007.24|1004.44|0
1652215120000|2022-05-10 20:38:40|1007.48|1004.68|1007.35|1004.55|1007.48|1004.68|1007.35|1004.55|0
1652215130000|2022-05-10 20:38:50|1007.11|1004.31|1006.86|1004.06|1007.11|1004.31|1006.86|1004.06|0
1652215140000|2022-05-10 20:39:00|1006.38|1003.58|1006.13|1003.33|1006.38|1003.58|1006.13|1003.33|0
1652215150000|2022-05-10 20:39:10|1006.26|1003.46|1006.99|1004.19|1006.99|1004.19|1006.26|1003.46|0
1652215160000|2022-05-10 20:39:20|1006.86|1004.06|1006.38|1003.58|1006.86|1004.06|1006.38|1003.58|0
1652215170000|2022-05-10 20:39:30|1006.62|1003.82|1006.5|1003.7|1006.62|1003.82|1006.5|1003.7|0
1652215180000|2022-05-10 20:39:40|1006.38|1003.58|1007.11|1004.31|1007.11|1004.31|1006.38|1003.58|0
1652215190000|2022-05-10 20:39:50|1007.24|1004.44|1007.11|1004.31|1007.24|1004.44|1007.11|1004.31|0
1652215200000|2022-05-10 20:40:00|1007.35|1004.55|1007.6|1004.8|1007.6|1004.8|1007.35|1004.55|0
1652215210000|2022-05-10 20:40:10|1006.75|1003.95|1006.62|1003.82|1006.75|1003.95|1006.62|1003.82|0
1652215220000|2022-05-10 20:40:20|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|0
1652215230000|2022-05-10 20:40:30|1006.86|1004.06|1006.86|1004.06|1006.86|1004.06|1006.86|1004.06|0
1652215240000|2022-05-10 20:40:40|1006.99|1004.19|1006.75|1003.95|1006.99|1004.19|1006.75|1003.95|0
1652215250000|2022-05-10 20:40:50|1007.11|1004.31|1007.35|1004.55|1007.35|1004.55|1007.11|1004.31|0
1652215260000|2022-05-10 20:41:00|1007.24|1004.44|1006.99|1004.19|1007.24|1004.44|1006.99|1004.19|0
1652215270000|2022-05-10 20:41:10|1006.86|1004.06|1006.99|1004.19|1006.99|1004.19|1006.86|1004.06|0
1652215280000|2022-05-10 20:41:20|1006.86|1004.06|1006.86|1004.06|1006.86|1004.06|1006.86|1004.06|0
1652215290000|2022-05-10 20:41:30|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|1006.62|1003.82|0
1652215300000|2022-05-10 20:41:40|1007.35|1004.55|1007.24|1004.44|1007.35|1004.55|1007.11|1004.31|0
1652215310000|2022-05-10 20:41:50|1007.6|1004.8|1006.86|1004.06|1007.6|1004.8|1006.86|1004.06|0
1652215320000|2022-05-10 20:42:00|1007.11|1004.31|1006.75|1003.95|1007.11|1004.31|1006.75|1003.95|0
1652215330000|2022-05-10 20:42:10|1006.99|1004.19|1006.86|1004.06|1006.99|1004.19|1006.86|1004.06|0
1652215340000|2022-05-10 20:42:20|1006.99|1004.19|1007.11|1004.31|1007.11|1004.31|1006.99|1004.19|0
1652215350000|2022-05-10 20:42:30|1007.35|1004.55|1007.35|1004.55|1007.35|1004.55|1007.35|1004.55|0
1652215360000|2022-05-10 20:42:40|1007.6|1004.8|1007.35|1004.55|1007.6|1004.8|1007.35|1004.55|0
1652215370000|2022-05-10 20:42:50|1007.72|1004.92|1008.21|1005.41|1008.21|1005.41|1007.72|1004.92|0
1652215380000|2022-05-10 20:43:00|1008.08|1005.28|1008.21|1005.41|1008.21|1005.41|1008.08|1005.28|0
1652215390000|2022-05-10 20:43:10|1008.33|1005.53|1008.33|1005.53|1008.33|1005.53|1008.33|1005.53|0
1652215400000|2022-05-10 20:43:20|1008.21|1005.41|1008.21|1005.41|1008.33|1005.53|1008.08|1005.28|0
1652215410000|2022-05-10 20:43:30|1008.33|1005.53|1008.82|1006.02|1008.82|1006.02|1008.33|1005.53|0
1652215420000|2022-05-10 20:43:40|1008.08|1005.28|1008.08|1005.28|1008.08|1005.28|1008.08|1005.28|0
1652215430000|2022-05-10 20:43:50|1007.84|1005.04|1008.46|1005.66|1008.57|1005.77|1007.84|1005.04|0
1652215440000|2022-05-10 20:44:00|1008.33|1005.53|1007.97|1005.17|1008.33|1005.53|1007.97|1005.17|0
1652215450000|2022-05-10 20:44:10|1008.33|1005.53|1008.21|1005.41|1008.33|1005.53|1008.08|1005.28|0
1652215460000|2022-05-10 20:44:20|1008.08|1005.28|1008.21|1005.41|1008.21|1005.41|1008.08|1005.28|0
1652215470000|2022-05-10 20:44:30|1007.97|1005.17|1008.7|1005.9|1009.06|1006.26|1007.97|1005.17|0
1652215480000|2022-05-10 20:44:40|1008.82|1006.02|1008.82|1006.02|1008.82|1006.02|1008.82|1006.02|0
1652215500000|2022-05-10 20:45:00|1008.7|1005.9|1009.55|1006.75|1009.55|1006.75|1008.7|1005.9|0
1652215510000|2022-05-10 20:45:10|1009.68|1006.88|1009.92|1007.12|1009.92|1007.12|1009.68|1006.88|0
1652215520000|2022-05-10 20:45:20|1009.79|1006.99|1010.28|1007.48|1010.28|1007.48|1009.79|1006.99|0
1652215540000|2022-05-10 20:45:40|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1652215550000|2022-05-10 20:45:50|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|0
1652215560000|2022-05-10 20:46:00|1010.52|1007.72|1010.41|1007.61|1010.52|1007.72|1010.41|1007.61|0
1652215570000|2022-05-10 20:46:10|1010.52|1007.72|1009.3|1006.5|1010.52|1007.72|1009.3|1006.5|0
1652215580000|2022-05-10 20:46:20|1009.06|1006.26|1010.04|1007.24|1010.04|1007.24|1009.06|1006.26|0
1652215590000|2022-05-10 20:46:30|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|1010.16|1007.36|0
1652215600000|2022-05-10 20:46:40|1010.16|1007.36|1010.28|1007.48|1010.28|1007.48|1010.16|1007.36|0
1652215610000|2022-05-10 20:46:50|1010.04|1007.24|1010.04|1007.24|1010.04|1007.24|1010.04|1007.24|0
1652215620000|2022-05-10 20:47:00|1010.16|1007.36|1009.68|1006.88|1010.16|1007.36|1009.68|1006.88|0
1652215630000|2022-05-10 20:47:10|1009.55|1006.75|1010.28|1007.48|1010.28|1007.48|1009.55|1006.75|0
1652215640000|2022-05-10 20:47:20|1009.92|1007.12|1010.16|1007.36|1010.16|1007.36|1009.92|1007.12|0
1652215650000|2022-05-10 20:47:30|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|0
1652215660000|2022-05-10 20:47:40|1010.16|1007.36|1010.04|1007.24|1010.41|1007.61|1010.04|1007.24|0
1652215670000|2022-05-10 20:47:50|1010.16|1007.36|1009.92|1007.12|1010.16|1007.36|1009.68|1006.88|0
1652215680000|2022-05-10 20:48:00|1010.04|1007.24|1009.79|1006.99|1010.04|1007.24|1009.79|1006.99|0
1652215690000|2022-05-10 20:48:10|1010.04|1007.24|1010.04|1007.24|1010.04|1007.24|1010.04|1007.24|0
1652215700000|2022-05-10 20:48:20|1010.16|1007.36|1010.04|1007.24|1010.16|1007.36|1010.04|1007.24|0
1652215710000|2022-05-10 20:48:30|1009.79|1006.99|1009.79|1006.99|1009.79|1006.99|1009.79|1006.99|0
1652215720000|2022-05-10 20:48:40|1009.55|1006.75|1009.43|1006.63|1009.55|1006.75|1009.3|1006.5|0
1652215730000|2022-05-10 20:48:50|1010.04|1007.24|1011.26|1008.46|1011.26|1008.46|1009.79|1006.99|0
1652215740000|2022-05-10 20:49:00|1011.5|1008.7|1011.5|1008.7|1011.75|1008.95|1011.5|1008.7|0
1652215750000|2022-05-10 20:49:10|1011.99|1009.19|1011.99|1009.19|1012.23|1009.43|1011.75|1008.95|0
1652215760000|2022-05-10 20:49:20|1012.12|1009.32|1011.99|1009.19|1012.12|1009.32|1011.75|1008.95|0
1652215770000|2022-05-10 20:49:30|1012.12|1009.32|1011.38|1008.58|1012.23|1009.43|1011.38|1008.58|0
1652215780000|2022-05-10 20:49:40|1011.5|1008.7|1011.01|1008.21|1011.63|1008.83|1010.77|1007.97|0
1652215790000|2022-05-10 20:49:50|1011.26|1008.46|1010.41|1007.61|1011.26|1008.46|1010.41|1007.61|0
1652215800000|2022-05-10 20:50:00|1010.28|1007.48|1010.28|1007.48|1010.77|1007.97|1010.28|1007.48|0
1652215810000|2022-05-10 20:50:10|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1652215820000|2022-05-10 20:50:20|1010.28|1007.48|1010.52|1007.72|1010.52|1007.72|1010.28|1007.48|0
1652215830000|2022-05-10 20:50:30|1010.28|1007.48|1010.65|1007.85|1010.65|1007.85|1010.28|1007.48|0
1652215840000|2022-05-10 20:50:40|1010.77|1007.97|1010.77|1007.97|1010.77|1007.97|1010.65|1007.85|0
1652215850000|2022-05-10 20:50:50|1011.01|1008.21|1010.52|1007.72|1011.01|1008.21|1010.52|1007.72|0
1652215860000|2022-05-10 20:51:00|1010.9|1008.1|1010.28|1007.48|1010.9|1008.1|1010.28|1007.48|0
1652215870000|2022-05-10 20:51:10|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1652215880000|2022-05-10 20:51:20|1010.28|1007.48|1010.16|1007.36|1010.28|1007.48|1010.16|1007.36|0
1652215890000|2022-05-10 20:51:30|1010.52|1007.72|1010.28|1007.48|1010.52|1007.72|1010.28|1007.48|0
1652215900000|2022-05-10 20:51:40|1009.55|1006.75|1009.55|1006.75|1009.55|1006.75|1009.55|1006.75|0
1652215910000|2022-05-10 20:51:50|1009.68|1006.88|1009.79|1006.99|1009.79|1006.99|1009.68|1006.88|0
1652215920000|2022-05-10 20:52:00|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|0
1652215940000|2022-05-10 20:52:20|1010.04|1007.24|1010.04|1007.24|1010.04|1007.24|1010.04|1007.24|0
1652215950000|2022-05-10 20:52:30|1009.92|1007.12|1009.55|1006.75|1009.92|1007.12|1009.55|1006.75|0
1652215960000|2022-05-10 20:52:40|1008.57|1005.77|1008.33|1005.53|1008.57|1005.77|1008.33|1005.53|0
1652215970000|2022-05-10 20:52:50|1008.45|1005.65|1008.21|1005.41|1008.45|1005.65|1008.21|1005.41|0
1652215990000|2022-05-10 20:53:10|1008.7|1005.9|1008.33|1005.53|1008.7|1005.9|1008.33|1005.53|0
1652216000000|2022-05-10 20:53:20|1008.45|1005.65|1008.33|1005.53|1008.45|1005.65|1007.97|1005.17|0
1652216010000|2022-05-10 20:53:30|1008.08|1005.28|1008.08|1005.28|1008.08|1005.28|1008.08|1005.28|0
1652216020000|2022-05-10 20:53:40|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|1008.08|1005.28|0
1652216030000|2022-05-10 20:53:50|1007.97|1005.17|1008.82|1006.02|1008.82|1006.02|1007.97|1005.17|0
1652216040000|2022-05-10 20:54:00|1009.19|1006.39|1009.06|1006.26|1009.19|1006.39|1009.06|1006.26|0
1652216050000|2022-05-10 20:54:10|1009.19|1006.39|1009.06|1006.26|1009.55|1006.75|1009.06|1006.26|0
1652216060000|2022-05-10 20:54:20|1009.3|1006.5|1009.79|1006.99|1009.79|1006.99|1009.3|1006.5|0
1652216070000|2022-05-10 20:54:30|1009.55|1006.75|1009.55|1006.75|1009.67|1006.87|1009.55|1006.75|0
1652216080000|2022-05-10 20:54:40|1009.67|1006.87|1009.3|1006.5|1009.79|1006.99|1009.3|1006.5|0
1652216090000|2022-05-10 20:54:50|1009.43|1006.63|1009.55|1006.75|1009.55|1006.75|1009.43|1006.63|0
1652216100000|2022-05-10 20:55:00|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.43|1006.63|0
1652216110000|2022-05-10 20:55:10|1009.55|1006.75|1009.92|1007.12|1009.92|1007.12|1009.55|1006.75|0
1652216120000|2022-05-10 20:55:20|1010.28|1007.48|1009.92|1007.12|1010.28|1007.48|1009.92|1007.12|0
1652216130000|2022-05-10 20:55:30|1010.28|1007.48|1008.94|1006.14|1010.28|1007.48|1008.94|1006.14|0
1652216140000|2022-05-10 20:55:40|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|0
1652216150000|2022-05-10 20:55:50|1008.94|1006.14|1008.94|1006.14|1009.19|1006.39|1008.94|1006.14|0
1652216160000|2022-05-10 20:56:00|1008.94|1006.14|1008.7|1005.9|1008.94|1006.14|1008.7|1005.9|0
1652216170000|2022-05-10 20:56:10|1008.08|1005.28|1007.97|1005.17|1008.08|1005.28|1007.84|1005.04|0
1652216180000|2022-05-10 20:56:20|1008.08|1005.28|1008.45|1005.65|1008.45|1005.65|1007.97|1005.17|0
1652216190000|2022-05-10 20:56:30|1008.33|1005.53|1007.97|1005.17|1008.33|1005.53|1007.97|1005.17|0
1652216200000|2022-05-10 20:56:40|1007.84|1005.04|1008.45|1005.65|1008.45|1005.65|1007.84|1005.04|0
1652216210000|2022-05-10 20:56:50|1008.57|1005.77|1008.57|1005.77|1008.82|1006.02|1008.57|1005.77|0
1652216220000|2022-05-10 20:57:00|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|0
1652216230000|2022-05-10 20:57:10|1008.57|1005.77|1007.35|1004.55|1008.57|1005.77|1007.35|1004.55|0
1652216240000|2022-05-10 20:57:20|1007.6|1004.8|1008.82|1006.02|1008.82|1006.02|1007.6|1004.8|0
1652216250000|2022-05-10 20:57:30|1008.45|1005.65|1008.33|1005.53|1008.57|1005.77|1008.33|1005.53|0
1652216260000|2022-05-10 20:57:40|1008.08|1005.28|1008.21|1005.41|1008.21|1005.41|1008.08|1005.28|0
1652216270000|2022-05-10 20:57:50|1007.97|1005.17|1008.21|1005.41|1008.21|1005.41|1007.97|1005.17|0
1652216280000|2022-05-10 20:58:00|1008.45|1005.65|1008.7|1005.9|1008.7|1005.9|1008.45|1005.65|0
1652216290000|2022-05-10 20:58:10|1008.57|1005.77|1008.33|1005.53|1008.57|1005.77|1007.97|1005.17|0
1652216300000|2022-05-10 20:58:20|1008.82|1006.02|1009.06|1006.26|1009.06|1006.26|1008.7|1005.9|0
1652216310000|2022-05-10 20:58:30|1009.19|1006.39|1009.3|1006.5|1009.3|1006.5|1009.06|1006.26|0
1652216320000|2022-05-10 20:58:40|1009.06|1006.26|1009.32|1006.52|1009.32|1006.52|1009.06|1006.26|0
1652216330000|2022-05-10 20:58:50|1009.81|1007.01|1009.81|1007.01|1009.81|1007.01|1009.68|1006.88|0
1652216340000|2022-05-10 20:59:00|1009.93|1007.13|1009.93|1007.13|1009.93|1007.13|1009.93|1007.13|0
1652216350000|2022-05-10 20:59:10|1009.44|1006.64|1009.68|1006.88|1009.68|1006.88|1009.19|1006.39|0
1652216360000|2022-05-10 20:59:20|1009.44|1006.64|1009.68|1006.88|1009.68|1006.88|1009.44|1006.64|0
1652216370000|2022-05-10 20:59:30|1009.93|1007.13|1009.93|1007.13|1009.93|1007.13|1009.93|1007.13|0
1652216380000|2022-05-10 20:59:40|1009.81|1007.01|1009.93|1007.13|1009.93|1007.13|1009.81|1007.01|0
1652216390000|2022-05-10 20:59:50|1010.05|1007.25|1009.56|1006.76|1010.05|1007.25|1009.56|1006.76|0
1652216400000|2022-05-10 21:00:00|1009.85|1007.05|1009.81|1007.01|1009.85|1007.05|1009.81|1007.01|0
1652216410000|2022-05-10 21:00:10|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|0
1652216420000|2022-05-10 21:00:20|1010.24|1007.44|1010.24|1007.44|1010.24|1007.44|1010.24|1007.44|0
1652216430000|2022-05-10 21:00:30|1010.32|1007.52|1010.32|1007.52|1010.32|1007.52|1010.32|1007.52|0
1652216440000|2022-05-10 21:00:40|1010.1|1007.3|1009.63|1006.83|1010.1|1007.3|1009.63|1006.83|0
1652216450000|2022-05-10 21:00:50|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652216460000|2022-05-10 21:01:00|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|0
1652216510000|2022-05-10 21:01:50|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|0
1652216530000|2022-05-10 21:02:10|1009.99|1007.19|1010.1|1007.3|1010.1|1007.3|1009.99|1007.19|0
1652216540000|2022-05-10 21:02:20|1010.17|1007.37|1010.13|1007.33|1010.17|1007.37|1010.13|1007.33|0
1652216560000|2022-05-10 21:02:40|1010.02|1007.22|1010.06|1007.26|1010.06|1007.26|1010.02|1007.22|0
1652216570000|2022-05-10 21:02:50|1009.99|1007.19|1009.95|1007.15|1009.99|1007.19|1009.95|1007.15|0
1652216580000|2022-05-10 21:03:00|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|0
1652216590000|2022-05-10 21:03:10|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|0
1652216600000|2022-05-10 21:03:20|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|0
1652216610000|2022-05-10 21:03:30|1009.53|1006.73|1009.53|1006.73|1009.53|1006.73|1009.53|1006.73|0
1652216620000|2022-05-10 21:03:40|1009.43|1006.63|1009.6|1006.8|1009.6|1006.8|1009.43|1006.63|0
1652216640000|2022-05-10 21:04:00|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|0
1652216660000|2022-05-10 21:04:20|1009.36|1006.56|1009.89|1007.09|1009.89|1007.09|1009.36|1006.56|0
1652216670000|2022-05-10 21:04:30|1009.92|1007.12|1009.53|1006.73|1009.92|1007.12|1009.53|1006.73|0
1652216700000|2022-05-10 21:05:00|1009.81|1007.01|1010.17|1007.37|1010.17|1007.37|1009.81|1007.01|0
1652216710000|2022-05-10 21:05:10|1009.32|1006.52|1009.32|1006.52|1009.32|1006.52|1009.32|1006.52|0
1652216720000|2022-05-10 21:05:20|1009.36|1006.56|1009.92|1007.12|1009.92|1007.12|1009.07|1006.27|0
1652216730000|2022-05-10 21:05:30|1009.6|1006.8|1009.46|1006.66|1009.6|1006.8|1009.46|1006.66|0
1652216750000|2022-05-10 21:05:50|1009.6|1006.8|1009.17|1006.37|1009.6|1006.8|1009.17|1006.37|0
1652216760000|2022-05-10 21:06:00|1009.14|1006.34|1009.43|1006.63|1009.43|1006.63|1009.07|1006.27|0
1652216770000|2022-05-10 21:06:10|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|0
1652216780000|2022-05-10 21:06:20|1009.56|1006.76|1009.53|1006.73|1009.56|1006.76|1009.53|1006.73|0
1652216790000|2022-05-10 21:06:30|1009.56|1006.76|1009.46|1006.66|1009.56|1006.76|1009.46|1006.66|0
1652216800000|2022-05-10 21:06:40|1009.5|1006.7|1009.5|1006.7|1009.5|1006.7|1009.5|1006.7|0
1652216830000|2022-05-10 21:07:10|1009.53|1006.73|1009.53|1006.73|1009.53|1006.73|1009.53|1006.73|0
1652216870000|2022-05-10 21:07:50|1009.7|1006.9|1009.7|1006.9|1009.7|1006.9|1009.7|1006.9|0
1652216910000|2022-05-10 21:08:30|1009.99|1007.19|1009.81|1007.01|1009.99|1007.19|1009.81|1007.01|0
1652216920000|2022-05-10 21:08:40|1010.28|1007.48|1009.81|1007.01|1010.28|1007.48|1009.81|1007.01|0
1652216940000|2022-05-10 21:09:00|1009.85|1007.05|1009.67|1006.87|1009.85|1007.05|1009.67|1006.87|0
1652216960000|2022-05-10 21:09:20|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|0
1652216970000|2022-05-10 21:09:30|1009.32|1006.52|1009.32|1006.52|1009.32|1006.52|1009.32|1006.52|0
1652216980000|2022-05-10 21:09:40|1009.21|1006.41|1009.85|1007.05|1009.85|1007.05|1009.21|1006.41|0
1652216990000|2022-05-10 21:09:50|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|0
1652217010000|2022-05-10 21:10:10|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652217030000|2022-05-10 21:10:30|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|0
1652217040000|2022-05-10 21:10:40|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|0
1652217120000|2022-05-10 21:12:00|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|0
1652217150000|2022-05-10 21:12:30|1009.81|1007.01|1009.81|1007.01|1009.81|1007.01|1009.81|1007.01|0
1652217220000|2022-05-10 21:13:40|1009.78|1006.98|1009.81|1007.01|1009.81|1007.01|1009.78|1006.98|0
1652217230000|2022-05-10 21:13:50|1009.78|1006.98|1009.74|1006.94|1009.78|1006.98|1009.74|1006.94|0
1652217260000|2022-05-10 21:14:20|1009.7|1006.9|1009.7|1006.9|1009.7|1006.9|1009.7|1006.9|0
1652217280000|2022-05-10 21:14:40|1009.81|1007.01|1009.81|1007.01|1009.81|1007.01|1009.81|1007.01|0
1652217290000|2022-05-10 21:14:50|1009.95|1007.15|1010.02|1007.22|1010.02|1007.22|1009.95|1007.15|0
1652217300000|2022-05-10 21:15:00|1010.17|1007.37|1010.13|1007.33|1010.17|1007.37|1010.13|1007.33|0
1652217310000|2022-05-10 21:15:10|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652217370000|2022-05-10 21:16:10|1010.13|1007.33|1009.74|1006.94|1010.13|1007.33|1009.74|1006.94|0
1652217380000|2022-05-10 21:16:20|1009.63|1006.83|1009.74|1006.94|1009.74|1006.94|1009.63|1006.83|0
1652217400000|2022-05-10 21:16:40|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|0
1652217490000|2022-05-10 21:18:10|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|0
1652217500000|2022-05-10 21:18:20|1010.02|1007.22|1009.99|1007.19|1010.02|1007.22|1009.99|1007.19|0
1652217510000|2022-05-10 21:18:30|1010.02|1007.22|1009.99|1007.19|1010.02|1007.22|1009.99|1007.19|0
1652217520000|2022-05-10 21:18:40|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|0
1652217530000|2022-05-10 21:18:50|1009.99|1007.19|1009.85|1007.05|1009.99|1007.19|1009.85|1007.05|0
1652217540000|2022-05-10 21:19:00|1009.78|1006.98|1009.36|1006.56|1009.78|1006.98|1009.36|1006.56|0
1652217570000|2022-05-10 21:19:30|1009.78|1006.98|1009.67|1006.87|1009.78|1006.98|1009.67|1006.87|0
1652217590000|2022-05-10 21:19:50|1009.5|1006.7|1009.5|1006.7|1009.5|1006.7|1009.5|1006.7|0
1652217630000|2022-05-10 21:20:30|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|0
1652217720000|2022-05-10 21:22:00|1009.52|1006.72|1009.52|1006.72|1009.52|1006.72|1009.52|1006.72|0
1652217760000|2022-05-10 21:22:40|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|0
1652217770000|2022-05-10 21:22:50|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|0
1652217790000|2022-05-10 21:23:10|1009.39|1006.59|1009.39|1006.59|1009.39|1006.59|1009.39|1006.59|0
1652217800000|2022-05-10 21:23:20|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|0
1652217810000|2022-05-10 21:23:30|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|0
1652217820000|2022-05-10 21:23:40|1009.6|1006.8|1009.6|1006.8|1009.6|1006.8|1009.6|1006.8|0
1652217850000|2022-05-10 21:24:10|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|0
1652217880000|2022-05-10 21:24:40|1009.43|1006.63|1009.39|1006.59|1009.43|1006.63|1009.39|1006.59|0
1652217890000|2022-05-10 21:24:50|1009.43|1006.63|1009.7|1006.9|1009.7|1006.9|1009.43|1006.63|0
1652217900000|2022-05-10 21:25:00|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|0
1652217920000|2022-05-10 21:25:20|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|1009.46|1006.66|0
1652217930000|2022-05-10 21:25:30|1010.17|1007.37|1010.34|1007.54|1010.34|1007.54|1010.17|1007.37|0
1652217940000|2022-05-10 21:25:40|1010.63|1007.83|1010.63|1007.83|1010.63|1007.83|1010.63|1007.83|0
1652217950000|2022-05-10 21:25:50|1009.91|1007.11|1009.74|1006.94|1009.91|1007.11|1009.74|1006.94|0
1652217960000|2022-05-10 21:26:00|1009.81|1007.01|1009.85|1007.05|1009.99|1007.19|1009.81|1007.01|0
1652217980000|2022-05-10 21:26:20|1009.95|1007.15|1009.99|1007.19|1009.99|1007.19|1009.95|1007.15|0
1652218010000|2022-05-10 21:26:50|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|0
1652218020000|2022-05-10 21:27:00|1010.49|1007.69|1010.63|1007.83|1010.63|1007.83|1010.49|1007.69|0
1652218040000|2022-05-10 21:27:20|1010.1|1007.3|1010.77|1007.97|1010.77|1007.97|1010.1|1007.3|0
1652218050000|2022-05-10 21:27:30|1010.13|1007.33|1010.1|1007.3|1010.13|1007.33|1010.1|1007.3|0
1652218060000|2022-05-10 21:27:40|1010.28|1007.48|1010.63|1007.83|1010.63|1007.83|1010.28|1007.48|0
1652218110000|2022-05-10 21:28:30|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|0
1652218120000|2022-05-10 21:28:40|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|1010.28|1007.48|0
1652218130000|2022-05-10 21:28:50|1010.1|1007.3|1010.63|1007.83|1010.63|1007.83|1010.1|1007.3|0
1652218140000|2022-05-10 21:29:00|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652218160000|2022-05-10 21:29:20|1010.13|1007.33|1010.1|1007.3|1010.13|1007.33|1010.1|1007.3|0
1652218190000|2022-05-10 21:29:50|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|0
1652218200000|2022-05-10 21:30:00|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|0
1652218220000|2022-05-10 21:30:20|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652218230000|2022-05-10 21:30:30|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|0
1652218240000|2022-05-10 21:30:40|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|0
1652218330000|2022-05-10 21:32:10|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|1009.74|1006.94|0
1652218340000|2022-05-10 21:32:20|1009.7|1006.9|1009.7|1006.9|1009.7|1006.9|1009.7|1006.9|0
1652218350000|2022-05-10 21:32:30|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|1009.78|1006.98|0
1652218370000|2022-05-10 21:32:50|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|0
1652218430000|2022-05-10 21:33:50|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652218470000|2022-05-10 21:34:30|1010.27|1007.47|1010.27|1007.47|1010.27|1007.47|1010.27|1007.47|0
1652218480000|2022-05-10 21:34:40|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|0
1652218560000|2022-05-10 21:36:00|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|0
1652218580000|2022-05-10 21:36:20|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|0
1652218600000|2022-05-10 21:36:40|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|0
1652218610000|2022-05-10 21:36:50|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|1010.17|1007.37|0
1652218630000|2022-05-10 21:37:10|1010.27|1007.47|1010.27|1007.47|1010.63|1007.83|1010.27|1007.47|0
1652218670000|2022-05-10 21:37:50|1010.31|1007.51|1010.31|1007.51|1010.31|1007.51|1010.31|1007.51|0
1652218770000|2022-05-10 21:39:30|1010.02|1007.22|1010.31|1007.51|1010.31|1007.51|1010.02|1007.22|0
1652218800000|2022-05-10 21:40:00|1010.27|1007.47|1010.31|1007.51|1010.31|1007.51|1010.27|1007.47|0
1652218840000|2022-05-10 21:40:40|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652218850000|2022-05-10 21:40:50|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|0
1652218860000|2022-05-10 21:41:00|1010.27|1007.47|1010.27|1007.47|1010.27|1007.47|1010.27|1007.47|0
1652218880000|2022-05-10 21:41:20|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652218890000|2022-05-10 21:41:30|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|0
1652218900000|2022-05-10 21:41:40|1010.1|1007.3|1009.99|1007.19|1010.1|1007.3|1009.99|1007.19|0
1652218920000|2022-05-10 21:42:00|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652218930000|2022-05-10 21:42:10|1009.88|1007.08|1010.1|1007.3|1010.1|1007.3|1009.88|1007.08|0
1652219010000|2022-05-10 21:43:30|1010.21|1007.41|1010.21|1007.41|1010.21|1007.41|1010.21|1007.41|0
1652219020000|2022-05-10 21:43:40|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|0
1652219030000|2022-05-10 21:43:50|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|0
1652219060000|2022-05-10 21:44:20|1009.95|1007.15|1009.88|1007.08|1009.95|1007.15|1009.88|1007.08|0
1652219130000|2022-05-10 21:45:30|1009.95|1007.15|1009.95|1007.15|1009.95|1007.15|1009.95|1007.15|0
1652219140000|2022-05-10 21:45:40|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|0
1652219150000|2022-05-10 21:45:50|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|0
1652219160000|2022-05-10 21:46:00|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|0
1652219170000|2022-05-10 21:46:10|1010.27|1007.47|1010.23|1007.43|1010.27|1007.47|1010.23|1007.43|0
1652219210000|2022-05-10 21:46:50|1010.52|1007.72|1010.52|1007.72|1010.52|1007.72|1010.52|1007.72|0
1652219220000|2022-05-10 21:47:00|1010.49|1007.69|1010.49|1007.69|1010.49|1007.69|1010.49|1007.69|0
1652219230000|2022-05-10 21:47:10|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1652219250000|2022-05-10 21:47:30|1010.6|1007.8|1010.63|1007.83|1010.63|1007.83|1010.6|1007.8|0
1652219260000|2022-05-10 21:47:40|1010.6|1007.8|1010.17|1007.37|1010.6|1007.8|1010.17|1007.37|0
1652219270000|2022-05-10 21:47:50|1010.02|1007.22|1010.45|1007.65|1010.45|1007.65|1010.02|1007.22|0
1652219280000|2022-05-10 21:48:00|1010.23|1007.43|1010.52|1007.72|1010.52|1007.72|1010.23|1007.43|0
1652219290000|2022-05-10 21:48:10|1010.45|1007.65|1010.17|1007.37|1010.45|1007.65|1010.17|1007.37|0
1652219300000|2022-05-10 21:48:20|1010.49|1007.69|1010.17|1007.37|1010.49|1007.69|1010.1|1007.3|0
1652219350000|2022-05-10 21:49:10|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652219400000|2022-05-10 21:50:00|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|0
1652219410000|2022-05-10 21:50:10|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|1010.1|1007.3|0
1652219430000|2022-05-10 21:50:30|1009.95|1007.15|1009.95|1007.15|1009.95|1007.15|1009.95|1007.15|0
1652219460000|2022-05-10 21:51:00|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|0
1652219500000|2022-05-10 21:51:40|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|0
1652219510000|2022-05-10 21:51:50|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|0
1652219560000|2022-05-10 21:52:40|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|0
1652219700000|2022-05-10 21:55:00|1009.84|1007.04|1009.81|1007.01|1009.84|1007.04|1009.81|1007.01|0
1652219710000|2022-05-10 21:55:10|1009.8|1007|1009.8|1007|1009.8|1007|1009.8|1007|0
1652219720000|2022-05-10 21:55:20|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|0
1652219750000|2022-05-10 21:55:50|1009.84|1007.04|1010.1|1007.3|1010.1|1007.3|1009.56|1006.76|0
1652219770000|2022-05-10 21:56:10|1009.99|1007.19|1010.02|1007.22|1010.02|1007.22|1009.99|1007.19|0
1652219800000|2022-05-10 21:56:40|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|1010.06|1007.26|0
1652219810000|2022-05-10 21:56:50|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|0
1652219830000|2022-05-10 21:57:10|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|1009.88|1007.08|0
1652219840000|2022-05-10 21:57:20|1009.84|1007.04|1009.84|1007.04|1009.84|1007.04|1009.84|1007.04|0
1652219850000|2022-05-10 21:57:30|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|1010.02|1007.22|0
1652219880000|2022-05-10 21:58:00|1009.84|1007.04|1009.7|1006.9|1009.84|1007.04|1009.7|1006.9|0
1652219890000|2022-05-10 21:58:10|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652219920000|2022-05-10 21:58:40|1009.63|1006.83|1009.63|1006.83|1009.63|1006.83|1009.63|1006.83|0
1652219940000|2022-05-10 21:59:00|1009.67|1006.87|1009.7|1006.9|1009.7|1006.9|1009.67|1006.87|0
1652219950000|2022-05-10 21:59:10|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652219960000|2022-05-10 21:59:20|1009.7|1006.9|1010.02|1007.22|1010.02|1007.22|1009.7|1006.9|0
1652219970000|2022-05-10 21:59:30|1010.17|1007.37|1009.56|1006.76|1010.17|1007.37|1009.56|1006.76|0
1652219980000|2022-05-10 21:59:40|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|1009.99|1007.19|0
1652219990000|2022-05-10 21:59:50|1010.17|1007.37|1009.99|1007.19|1010.17|1007.37|1009.99|1007.19|0
1652220000000|2022-05-10 22:00:00|1010.54|1007.74|1010.54|1007.74|1010.54|1007.74|1010.05|1007.25|0
1652220010000|2022-05-10 22:00:10|1010.41|1007.61|1011.51|1008.71|1011.51|1008.71|1010.41|1007.61|0
1652220020000|2022-05-10 22:00:20|1011.76|1008.96|1011.27|1008.47|1011.76|1008.96|1011.27|1008.47|0
1652220030000|2022-05-10 22:00:30|1010.78|1007.98|1011.14|1008.34|1011.14|1008.34|1010.54|1007.74|0
1652220040000|2022-05-10 22:00:40|1011.27|1008.47|1010.9|1008.1|1011.27|1008.47|1010.9|1008.1|0
1652220050000|2022-05-10 22:00:50|1010.41|1007.61|1010.29|1007.49|1010.41|1007.61|1010.29|1007.49|0
1652220060000|2022-05-10 22:01:00|1010.05|1007.25|1009.19|1006.39|1010.05|1007.25|1009.19|1006.39|0
1652220070000|2022-05-10 22:01:10|1009.32|1006.52|1009.92|1007.12|1009.92|1007.12|1009.07|1006.27|0
1652220080000|2022-05-10 22:01:20|1010.17|1007.37|1009.92|1007.12|1010.17|1007.37|1009.92|1007.12|0
1652220090000|2022-05-10 22:01:30|1010.05|1007.25|1009.92|1007.12|1010.05|1007.25|1009.68|1006.88|0
1652220100000|2022-05-10 22:01:40|1009.8|1007|1009.92|1007.12|1009.92|1007.12|1009.8|1007|0
1652220110000|2022-05-10 22:01:50|1010.17|1007.37|1009.92|1007.12|1010.17|1007.37|1009.92|1007.12|0
1652220120000|2022-05-10 22:02:00|1009.68|1006.88|1009.43|1006.63|1009.68|1006.88|1009.43|1006.63|0
1652220130000|2022-05-10 22:02:10|1009.68|1006.88|1009.92|1007.12|1009.92|1007.12|1009.68|1006.88|0
1652220140000|2022-05-10 22:02:20|1009.8|1007|1009.8|1007|1009.8|1007|1009.8|1007|0
1652220150000|2022-05-10 22:02:30|1009.68|1006.88|1009.68|1006.88|1009.68|1006.88|1009.68|1006.88|0
1652220160000|2022-05-10 22:02:40|1009.8|1007|1009.32|1006.52|1009.8|1007|1009.32|1006.52|0
1652220170000|2022-05-10 22:02:50|1009.43|1006.63|1009.43|1006.63|1009.56|1006.76|1009.43|1006.63|0
1652220180000|2022-05-10 22:03:00|1009.68|1006.88|1009.68|1006.88|1009.68|1006.88|1009.68|1006.88|0
1652220190000|2022-05-10 22:03:10|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|0
1652220210000|2022-05-10 22:03:30|1010.05|1007.25|1010.17|1007.37|1010.17|1007.37|1010.05|1007.25|0
1652220220000|2022-05-10 22:03:40|1010.41|1007.61|1010.78|1007.98|1010.78|1007.98|1010.41|1007.61|0
1652220230000|2022-05-10 22:03:50|1011.02|1008.22|1011.02|1008.22|1011.02|1008.22|1010.9|1008.1|0
1652220240000|2022-05-10 22:04:00|1010.78|1007.98|1010.54|1007.74|1010.78|1007.98|1010.54|1007.74|0
1652220250000|2022-05-10 22:04:10|1010.41|1007.61|1010.05|1007.25|1010.41|1007.61|1010.05|1007.25|0
1652220260000|2022-05-10 22:04:20|1010.29|1007.49|1010.78|1007.98|1010.78|1007.98|1010.29|1007.49|0
1652220270000|2022-05-10 22:04:30|1011.02|1008.22|1010.9|1008.1|1011.02|1008.22|1010.9|1008.1|0
1652220280000|2022-05-10 22:04:40|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|0
1652220290000|2022-05-10 22:04:50|1010.9|1008.1|1011.14|1008.34|1011.14|1008.34|1010.9|1008.1|0
1652220300000|2022-05-10 22:05:00|1010.78|1007.98|1010.17|1007.37|1010.78|1007.98|1010.17|1007.37|0
1652220310000|2022-05-10 22:05:10|1010.54|1007.74|1010.9|1008.1|1010.9|1008.1|1010.54|1007.74|0
1652220320000|2022-05-10 22:05:20|1011.27|1008.47|1011.39|1008.59|1011.39|1008.59|1011.27|1008.47|0
1652220330000|2022-05-10 22:05:30|1011.63|1008.83|1012|1009.2|1012|1009.2|1011.63|1008.83|0
1652220340000|2022-05-10 22:05:40|1011.87|1009.07|1011.63|1008.83|1011.87|1009.07|1011.63|1008.83|0
1652220350000|2022-05-10 22:05:50|1012.36|1009.56|1012.49|1009.69|1012.6|1009.8|1012.36|1009.56|0
1652220360000|2022-05-10 22:06:00|1012.36|1009.56|1012.36|1009.56|1012.6|1009.8|1012.36|1009.56|0
1652220370000|2022-05-10 22:06:10|1012.6|1009.8|1012.36|1009.56|1012.6|1009.8|1012.36|1009.56|0
1652220380000|2022-05-10 22:06:20|1011.87|1009.07|1012|1009.2|1012|1009.2|1011.87|1009.07|0
1652220390000|2022-05-10 22:06:30|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652220410000|2022-05-10 22:06:50|1011.63|1008.83|1010.29|1007.49|1011.63|1008.83|1010.17|1007.37|0
1652220420000|2022-05-10 22:07:00|1010.17|1007.37|1010.05|1007.25|1010.17|1007.37|1010.05|1007.25|0
1652220430000|2022-05-10 22:07:10|1009.92|1007.12|1010.05|1007.25|1010.05|1007.25|1009.92|1007.12|0
1652220440000|2022-05-10 22:07:20|1010.54|1007.74|1010.54|1007.74|1010.54|1007.74|1010.54|1007.74|0
1652220450000|2022-05-10 22:07:30|1010.41|1007.61|1010.65|1007.85|1010.65|1007.85|1010.29|1007.49|0
1652220460000|2022-05-10 22:07:40|1010.78|1007.98|1010.65|1007.85|1010.78|1007.98|1010.65|1007.85|0
1652220470000|2022-05-10 22:07:50|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1652220480000|2022-05-10 22:08:00|1010.54|1007.74|1011.02|1008.22|1011.02|1008.22|1010.54|1007.74|0
1652220490000|2022-05-10 22:08:10|1011.14|1008.34|1011.14|1008.34|1011.14|1008.34|1011.14|1008.34|0
1652220500000|2022-05-10 22:08:20|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|0
1652220510000|2022-05-10 22:08:30|1011.14|1008.34|1010.9|1008.1|1011.14|1008.34|1010.9|1008.1|0
1652220530000|2022-05-10 22:08:50|1011.14|1008.34|1011.14|1008.34|1011.14|1008.34|1011.14|1008.34|0
1652220540000|2022-05-10 22:09:00|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|0
1652220560000|2022-05-10 22:09:20|1010.9|1008.1|1011.02|1008.22|1011.02|1008.22|1010.9|1008.1|0
1652220570000|2022-05-10 22:09:30|1010.78|1007.98|1010.54|1007.74|1010.78|1007.98|1010.54|1007.74|0
1652220580000|2022-05-10 22:09:40|1010.65|1007.85|1010.78|1007.98|1010.78|1007.98|1010.65|1007.85|0
1652220590000|2022-05-10 22:09:50|1011.02|1008.22|1011.27|1008.47|1011.27|1008.47|1011.02|1008.22|0
1652220600000|2022-05-10 22:10:00|1010.9|1008.1|1010.41|1007.61|1010.9|1008.1|1010.41|1007.61|0
1652220610000|2022-05-10 22:10:10|1010.78|1007.98|1010.41|1007.61|1010.78|1007.98|1010.41|1007.61|0
1652220620000|2022-05-10 22:10:20|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|0
1652220630000|2022-05-10 22:10:30|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|0
1652220650000|2022-05-10 22:10:50|1010.05|1007.25|1010.16|1007.36|1010.16|1007.36|1010.05|1007.25|0
1652220660000|2022-05-10 22:11:00|1010.41|1007.61|1010.65|1007.85|1010.65|1007.85|1010.41|1007.61|0
1652220670000|2022-05-10 22:11:10|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1652220680000|2022-05-10 22:11:20|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|0
1652220700000|2022-05-10 22:11:40|1010.9|1008.1|1011.02|1008.22|1011.02|1008.22|1010.9|1008.1|0
1652220710000|2022-05-10 22:11:50|1010.9|1008.1|1010.54|1007.74|1010.9|1008.1|1010.54|1007.74|0
1652220720000|2022-05-10 22:12:00|1010.9|1008.1|1010.78|1007.98|1010.9|1008.1|1010.78|1007.98|0
1652220730000|2022-05-10 22:12:10|1010.41|1007.61|1010.54|1007.74|1010.54|1007.74|1010.41|1007.61|0
1652220740000|2022-05-10 22:12:20|1010.41|1007.61|1010.65|1007.85|1010.65|1007.85|1010.41|1007.61|0
1652220750000|2022-05-10 22:12:30|1010.54|1007.74|1010.54|1007.74|1010.54|1007.74|1010.54|1007.74|0
1652220760000|2022-05-10 22:12:40|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1652220770000|2022-05-10 22:12:50|1011.02|1008.22|1011.14|1008.34|1011.14|1008.34|1011.02|1008.22|0
1652220780000|2022-05-10 22:13:00|1010.78|1007.98|1011.87|1009.07|1011.87|1009.07|1010.78|1007.98|0
1652220790000|2022-05-10 22:13:10|1011.76|1008.96|1011.87|1009.07|1011.87|1009.07|1011.63|1008.83|0
1652220810000|2022-05-10 22:13:30|1011.63|1008.83|1011.63|1008.83|1011.63|1008.83|1011.63|1008.83|0
1652220820000|2022-05-10 22:13:40|1011.76|1008.96|1011.87|1009.07|1011.87|1009.07|1011.76|1008.96|0
1652220830000|2022-05-10 22:13:50|1012.12|1009.32|1012.12|1009.32|1012.12|1009.32|1012|1009.2|0
1652220860000|2022-05-10 22:14:20|1012|1009.2|1012|1009.2|1012|1009.2|1012|1009.2|0
1652220870000|2022-05-10 22:14:30|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652220880000|2022-05-10 22:14:40|1011.76|1008.96|1011.87|1009.07|1011.87|1009.07|1011.76|1008.96|0
1652220890000|2022-05-10 22:14:50|1011.51|1008.71|1011.38|1008.58|1011.51|1008.71|1011.38|1008.58|0
1652220900000|2022-05-10 22:15:00|1011.27|1008.47|1010.54|1007.74|1011.27|1008.47|1010.54|1007.74|0
1652220910000|2022-05-10 22:15:10|1010.41|1007.61|1010.65|1007.85|1010.65|1007.85|1010.41|1007.61|0
1652220920000|2022-05-10 22:15:20|1010.9|1008.1|1010.9|1008.1|1010.9|1008.1|1010.9|1008.1|0
1652220930000|2022-05-10 22:15:30|1011.02|1008.22|1011.02|1008.22|1011.02|1008.22|1011.02|1008.22|0
1652220940000|2022-05-10 22:15:40|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|0
1652220950000|2022-05-10 22:15:50|1011.51|1008.71|1011.51|1008.71|1011.51|1008.71|1011.51|1008.71|0
1652220970000|2022-05-10 22:16:10|1011.38|1008.58|1011.63|1008.83|1011.63|1008.83|1011.38|1008.58|0
1652220990000|2022-05-10 22:16:30|1011.76|1008.96|1011.63|1008.83|1011.76|1008.96|1011.63|1008.83|0
1652221000000|2022-05-10 22:16:40|1011.38|1008.58|1011.63|1008.83|1011.63|1008.83|1011.38|1008.58|0
1652221010000|2022-05-10 22:16:50|1011.76|1008.96|1011.87|1009.07|1011.87|1009.07|1011.76|1008.96|0
1652221020000|2022-05-10 22:17:00|1011.76|1008.96|1011.87|1009.07|1011.87|1009.07|1011.76|1008.96|0
1652221030000|2022-05-10 22:17:10|1012|1009.2|1012|1009.2|1012|1009.2|1012|1009.2|0
1652221040000|2022-05-10 22:17:20|1012.12|1009.32|1011.87|1009.07|1012.12|1009.32|1011.87|1009.07|0
1652221050000|2022-05-10 22:17:30|1012|1009.2|1012|1009.2|1012|1009.2|1012|1009.2|0
1652221060000|2022-05-10 22:17:40|1011.76|1008.96|1011.63|1008.83|1011.76|1008.96|1011.63|1008.83|0
1652221070000|2022-05-10 22:17:50|1012|1009.2|1012.12|1009.32|1012.12|1009.32|1012|1009.2|0
1652221080000|2022-05-10 22:18:00|1011.76|1008.96|1011.87|1009.07|1011.87|1009.07|1011.76|1008.96|0
1652221090000|2022-05-10 22:18:10|1011.63|1008.83|1012.12|1009.32|1012.12|1009.32|1011.63|1008.83|0
1652221100000|2022-05-10 22:18:20|1011.87|1009.07|1011.75|1008.95|1011.87|1009.07|1011.75|1008.95|0
1652221110000|2022-05-10 22:18:30|1011.63|1008.83|1011.63|1008.83|1011.63|1008.83|1011.63|1008.83|0
1652221140000|2022-05-10 22:19:00|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652221150000|2022-05-10 22:19:10|1012|1009.2|1012|1009.2|1012|1009.2|1012|1009.2|0
1652221160000|2022-05-10 22:19:20|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652221170000|2022-05-10 22:19:30|1011.51|1008.71|1011.51|1008.71|1011.51|1008.71|1011.51|1008.71|0
1652221180000|2022-05-10 22:19:40|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|0
1652221200000|2022-05-10 22:20:00|1011.27|1008.47|1010.54|1007.74|1011.27|1008.47|1010.41|1007.61|0
1652221210000|2022-05-10 22:20:10|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|0
1652221220000|2022-05-10 22:20:20|1009.92|1007.12|1009.43|1006.63|1009.92|1007.12|1009.32|1006.52|0
1652221230000|2022-05-10 22:20:30|1009.8|1007|1009.92|1007.12|1009.92|1007.12|1009.8|1007|0
1652221240000|2022-05-10 22:20:40|1010.05|1007.25|1010.05|1007.25|1010.05|1007.25|1010.05|1007.25|0
1652221250000|2022-05-10 22:20:50|1010.16|1007.36|1010.29|1007.49|1010.54|1007.74|1010.16|1007.36|0
1652221260000|2022-05-10 22:21:00|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|0
1652221270000|2022-05-10 22:21:10|1009.92|1007.12|1010.05|1007.25|1010.05|1007.25|1009.92|1007.12|0
1652221280000|2022-05-10 22:21:20|1010.16|1007.36|1009.92|1007.12|1010.16|1007.36|1009.92|1007.12|0
1652221290000|2022-05-10 22:21:30|1009.8|1007|1009.43|1006.63|1009.8|1007|1009.43|1006.63|0
1652221300000|2022-05-10 22:21:40|1009.68|1006.88|1009.32|1006.52|1009.68|1006.88|1009.32|1006.52|0
1652221320000|2022-05-10 22:22:00|1009.43|1006.63|1010.05|1007.25|1010.05|1007.25|1009.43|1006.63|0
1652221330000|2022-05-10 22:22:10|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|1009.92|1007.12|0
1652221340000|2022-05-10 22:22:20|1009.8|1007|1009.8|1007|1009.8|1007|1009.8|1007|0
1652221350000|2022-05-10 22:22:30|1009.68|1006.88|1009.32|1006.52|1009.68|1006.88|1009.32|1006.52|0
1652221360000|2022-05-10 22:22:40|1009.19|1006.39|1009.07|1006.27|1009.19|1006.39|1008.94|1006.14|0
1652221370000|2022-05-10 22:22:50|1009.19|1006.39|1009.07|1006.27|1009.19|1006.39|1009.07|1006.27|0
1652221380000|2022-05-10 22:23:00|1008.94|1006.14|1009.19|1006.39|1009.19|1006.39|1008.94|1006.14|0
1652221390000|2022-05-10 22:23:10|1009.07|1006.27|1008.94|1006.14|1009.07|1006.27|1008.94|1006.14|0
1652221400000|2022-05-10 22:23:20|1009.07|1006.27|1009.07|1006.27|1009.07|1006.27|1009.07|1006.27|0
1652221410000|2022-05-10 22:23:30|1008.94|1006.14|1009.19|1006.39|1009.19|1006.39|1008.94|1006.14|0
1652221430000|2022-05-10 22:23:50|1009.32|1006.52|1009.32|1006.52|1009.32|1006.52|1009.32|1006.52|0
1652221440000|2022-05-10 22:24:00|1008.94|1006.14|1008.7|1005.9|1008.94|1006.14|1008.7|1005.9|0
1652221450000|2022-05-10 22:24:10|1008.83|1006.03|1008.83|1006.03|1008.83|1006.03|1008.83|1006.03|0
1652221460000|2022-05-10 22:24:20|1008.7|1005.9|1008.94|1006.14|1008.94|1006.14|1008.7|1005.9|0
1652221470000|2022-05-10 22:24:30|1008.7|1005.9|1009.07|1006.27|1009.07|1006.27|1008.7|1005.9|0
1652221480000|2022-05-10 22:24:40|1009.19|1006.39|1009.19|1006.39|1009.19|1006.39|1009.19|1006.39|0
1652221490000|2022-05-10 22:24:50|1009.68|1006.88|1009.68|1006.88|1009.68|1006.88|1009.68|1006.88|0
1652221510000|2022-05-10 22:25:10|1009.56|1006.76|1009.43|1006.63|1009.56|1006.76|1009.43|1006.63|0
1652221520000|2022-05-10 22:25:20|1009.19|1006.39|1009.43|1006.63|1009.43|1006.63|1009.19|1006.39|0
1652221530000|2022-05-10 22:25:30|1009.32|1006.52|1009.32|1006.52|1009.43|1006.63|1009.32|1006.52|0
1652221550000|2022-05-10 22:25:50|1009.43|1006.63|1009.68|1006.88|1009.68|1006.88|1009.43|1006.63|0
1652221560000|2022-05-10 22:26:00|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|1009.56|1006.76|0
1652221590000|2022-05-10 22:26:30|1009.43|1006.63|1009.68|1006.88|1009.68|1006.88|1009.43|1006.63|0
1652221600000|2022-05-10 22:26:40|1009.56|1006.76|1009.43|1006.63|1009.56|1006.76|1009.43|1006.63|0
1652221620000|2022-05-10 22:27:00|1009.68|1006.88|1010.05|1007.25|1010.05|1007.25|1009.68|1006.88|0
1652221630000|2022-05-10 22:27:10|1010.16|1007.36|1010.78|1007.98|1010.78|1007.98|1010.16|1007.36|0
1652221640000|2022-05-10 22:27:20|1010.9|1008.1|1010.9|1008.1|1011.02|1008.22|1010.9|1008.1|0
1652221650000|2022-05-10 22:27:30|1011.02|1008.22|1011.14|1008.34|1011.14|1008.34|1011.02|1008.22|0
1652221660000|2022-05-10 22:27:40|1011.27|1008.47|1011.63|1008.83|1011.63|1008.83|1011.27|1008.47|0
1652221670000|2022-05-10 22:27:50|1011.51|1008.71|1011.63|1008.83|1011.63|1008.83|1011.51|1008.71|0
1652221680000|2022-05-10 22:28:00|1011.75|1008.95|1011.63|1008.83|1011.75|1008.95|1011.63|1008.83|0
1652221690000|2022-05-10 22:28:10|1011.38|1008.58|1011.14|1008.34|1011.38|1008.58|1011.14|1008.34|0
1652221700000|2022-05-10 22:28:20|1011.02|1008.22|1011.14|1008.34|1011.14|1008.34|1011.02|1008.22|0
1652221710000|2022-05-10 22:28:30|1011.38|1008.58|1010.9|1008.1|1011.38|1008.58|1010.9|1008.1|0
1652221740000|2022-05-10 22:29:00|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|0
1652221750000|2022-05-10 22:29:10|1010.78|1007.98|1010.65|1007.85|1010.78|1007.98|1010.65|1007.85|0
1652221780000|2022-05-10 22:29:40|1010.53|1007.73|1010.53|1007.73|1010.53|1007.73|1010.53|1007.73|0
1652221790000|2022-05-10 22:29:50|1010.41|1007.61|1009.68|1006.88|1010.41|1007.61|1009.56|1006.76|0
1652221800000|2022-05-10 22:30:00|1009.43|1006.63|1009.19|1006.39|1009.43|1006.63|1009.07|1006.27|0
1652221820000|2022-05-10 22:30:20|1008.94|1006.14|1009.07|1006.27|1009.19|1006.39|1008.94|1006.14|0
1652221830000|2022-05-10 22:30:30|1008.94|1006.14|1008.94|1006.14|1008.94|1006.14|1008.94|1006.14|0
1652221840000|2022-05-10 22:30:40|1009.19|1006.39|1009.07|1006.27|1009.19|1006.39|1009.07|1006.27|0
1652221850000|2022-05-10 22:30:50|1009.19|1006.39|1008.94|1006.14|1009.19|1006.39|1008.94|1006.14|0
1652221870000|2022-05-10 22:31:10|1008.83|1006.03|1008.83|1006.03|1008.83|1006.03|1008.83|1006.03|0
1652221880000|2022-05-10 22:31:20|1008.94|1006.14|1009.43|1006.63|1009.43|1006.63|1008.94|1006.14|0
1652221890000|2022-05-10 22:31:30|1009.07|1006.27|1009.19|1006.39|1009.19|1006.39|1009.07|1006.27|0
1652221900000|2022-05-10 22:31:40|1009.07|1006.27|1008.94|1006.14|1009.07|1006.27|1008.83|1006.03|0
1652221910000|2022-05-10 22:31:50|1008.83|1006.03|1008.83|1006.03|1008.83|1006.03|1008.83|1006.03|0
1652221920000|2022-05-10 22:32:00|1008.7|1005.9|1008.94|1006.14|1008.94|1006.14|1008.7|1005.9|0
1652221930000|2022-05-10 22:32:10|1009.19|1006.39|1009.19|1006.39|1009.19|1006.39|1009.19|1006.39|0
1652221940000|2022-05-10 22:32:20|1008.94|1006.14|1008.94|1006.14|1008.94|1006.14|1008.94|1006.14|0
1652221960000|2022-05-10 22:32:40|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|0
1652221970000|2022-05-10 22:32:50|1008.94|1006.14|1008.94|1006.14|1008.94|1006.14|1008.94|1006.14|0
1652221980000|2022-05-10 22:33:00|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|0
1652221990000|2022-05-10 22:33:10|1009.07|1006.27|1008.94|1006.14|1009.07|1006.27|1008.94|1006.14|0
1652222010000|2022-05-10 22:33:30|1008.83|1006.03|1008.46|1005.66|1008.83|1006.03|1008.46|1005.66|0
1652222040000|2022-05-10 22:34:00|1008.58|1005.78|1008.7|1005.9|1008.7|1005.9|1008.58|1005.78|0
1652222060000|2022-05-10 22:34:20|1008.58|1005.78|1008.46|1005.66|1008.58|1005.78|1008.46|1005.66|0
1652222070000|2022-05-10 22:34:30|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|0
1652222080000|2022-05-10 22:34:40|1008.46|1005.66|1008.46|1005.66|1008.46|1005.66|1008.46|1005.66|0
1652222090000|2022-05-10 22:34:50|1008.21|1005.41|1007.97|1005.17|1008.21|1005.41|1007.97|1005.17|0
1652222100000|2022-05-10 22:35:00|1008.21|1005.41|1007.97|1005.17|1008.21|1005.41|1007.97|1005.17|0
1652222120000|2022-05-10 22:35:20|1007.72|1004.92|1008.21|1005.41|1008.21|1005.41|1007.72|1004.92|0
1652222140000|2022-05-10 22:35:40|1008.1|1005.3|1007.97|1005.17|1008.1|1005.3|1007.97|1005.17|0
1652222150000|2022-05-10 22:35:50|1008.1|1005.3|1008.09|1005.29|1008.1|1005.3|1008.09|1005.29|0
1652222160000|2022-05-10 22:36:00|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|1008.09|1005.29|0
1652222170000|2022-05-10 22:36:10|1008.34|1005.54|1008.46|1005.66|1008.46|1005.66|1008.34|1005.54|0
1652222180000|2022-05-10 22:36:20|1007.97|1005.17|1007.97|1005.17|1008.09|1005.29|1007.97|1005.17|0
1652222190000|2022-05-10 22:36:30|1008.09|1005.29|1007.97|1005.17|1008.09|1005.29|1007.97|1005.17|0
1652222200000|2022-05-10 22:36:40|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|0
1652222210000|2022-05-10 22:36:50|1008.34|1005.54|1008.21|1005.41|1008.34|1005.54|1008.21|1005.41|0
1652222220000|2022-05-10 22:37:00|1008.09|1005.29|1008.09|1005.29|1008.09|1005.29|1008.09|1005.29|0
1652222230000|2022-05-10 22:37:10|1007.97|1005.17|1007.97|1005.17|1007.97|1005.17|1007.97|1005.17|0
1652222250000|2022-05-10 22:37:30|1008.09|1005.29|1008.46|1005.66|1008.46|1005.66|1008.09|1005.29|0
1652222260000|2022-05-10 22:37:40|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|0
1652222280000|2022-05-10 22:38:00|1008.46|1005.66|1008.46|1005.66|1008.46|1005.66|1008.46|1005.66|0
1652222290000|2022-05-10 22:38:10|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|0
1652222310000|2022-05-10 22:38:30|1008.46|1005.66|1008.46|1005.66|1008.46|1005.66|1008.46|1005.66|0
1652222320000|2022-05-10 22:38:40|1008.34|1005.54|1008.21|1005.41|1008.34|1005.54|1008.21|1005.41|0
1652222330000|2022-05-10 22:38:50|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|0
1652222350000|2022-05-10 22:39:10|1008.46|1005.66|1008.21|1005.41|1008.46|1005.66|1008.21|1005.41|0
1652222360000|2022-05-10 22:39:20|1007.97|1005.17|1007.97|1005.17|1007.97|1005.17|1007.97|1005.17|0
1652222370000|2022-05-10 22:39:30|1007.72|1004.92|1007.72|1004.92|1007.72|1004.92|1007.72|1004.92|0
1652222390000|2022-05-10 22:39:50|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|1008.21|1005.41|0
1652222400000|2022-05-10 22:40:00|1007.72|1004.92|1007.97|1005.17|1007.97|1005.17|1007.72|1004.92|0
1652222410000|2022-05-10 22:40:10|1008.09|1005.29|1007.97|1005.17|1008.21|1005.41|1007.97|1005.17|0
1652222420000|2022-05-10 22:40:20|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|0
1652222430000|2022-05-10 22:40:30|1007.72|1004.92|1007.61|1004.81|1007.72|1004.92|1007.61|1004.81|0
1652222440000|2022-05-10 22:40:40|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|0
1652222450000|2022-05-10 22:40:50|1007.72|1004.92|1007.61|1004.81|1007.72|1004.92|1007.48|1004.68|0
1652222460000|2022-05-10 22:41:00|1007.72|1004.92|1007.72|1004.92|1007.72|1004.92|1007.72|1004.92|0
1652222470000|2022-05-10 22:41:10|1007.48|1004.68|1007.61|1004.81|1007.61|1004.81|1007.48|1004.68|0
1652222480000|2022-05-10 22:41:20|1007.48|1004.68|1007.72|1004.92|1007.72|1004.92|1007.48|1004.68|0
1652222490000|2022-05-10 22:41:30|1007.24|1004.44|1007.48|1004.68|1007.48|1004.68|1007.24|1004.44|0
1652222500000|2022-05-10 22:41:40|1007.36|1004.56|1006.75|1003.95|1007.48|1004.68|1006.75|1003.95|0
1652222510000|2022-05-10 22:41:50|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|0
1652222520000|2022-05-10 22:42:00|1007.12|1004.32|1006.99|1004.19|1007.12|1004.32|1006.99|1004.19|0
1652222530000|2022-05-10 22:42:10|1007.12|1004.32|1006.99|1004.19|1007.12|1004.32|1006.99|1004.19|0
1652222550000|2022-05-10 22:42:30|1007.24|1004.44|1007.24|1004.44|1007.24|1004.44|1007.24|1004.44|0
1652222560000|2022-05-10 22:42:40|1007.12|1004.32|1007.24|1004.44|1007.24|1004.44|1007.12|1004.32|0
1652222570000|2022-05-10 22:42:50|1007.12|1004.32|1006.99|1004.19|1007.24|1004.44|1006.99|1004.19|0
1652222580000|2022-05-10 22:43:00|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|0
1652222590000|2022-05-10 22:43:10|1007.61|1004.81|1007.72|1004.92|1007.72|1004.92|1007.61|1004.81|0
1652222610000|2022-05-10 22:43:30|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|0
1652222620000|2022-05-10 22:43:40|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|0
1652222630000|2022-05-10 22:43:50|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|1006.75|1003.95|0
1652222660000|2022-05-10 22:44:20|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|0
1652222680000|2022-05-10 22:44:40|1006.99|1004.19|1006.88|1004.08|1006.99|1004.19|1006.88|1004.08|0
1652222690000|2022-05-10 22:44:50|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|0
1652222700000|2022-05-10 22:45:00|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|1006.75|1003.95|0
1652222710000|2022-05-10 22:45:10|1006.02|1003.22|1006.63|1003.83|1006.63|1003.83|1006.02|1003.22|0
1652222720000|2022-05-10 22:45:20|1006.5|1003.7|1006.5|1003.7|1006.5|1003.7|1006.5|1003.7|0
1652222730000|2022-05-10 22:45:30|1006.39|1003.59|1006.26|1003.46|1006.39|1003.59|1006.26|1003.46|0
1652222740000|2022-05-10 22:45:40|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|0
1652222750000|2022-05-10 22:45:50|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|0
1652222760000|2022-05-10 22:46:00|1006.02|1003.22|1005.29|1002.49|1006.02|1003.22|1005.29|1002.49|0
1652222800000|2022-05-10 22:46:40|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652222810000|2022-05-10 22:46:50|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652222830000|2022-05-10 22:47:10|1005.04|1002.24|1005.29|1002.49|1005.29|1002.49|1005.04|1002.24|0
1652222840000|2022-05-10 22:47:20|1005.17|1002.37|1005.04|1002.24|1005.17|1002.37|1005.04|1002.24|0
1652222850000|2022-05-10 22:47:30|1005.17|1002.37|1005.04|1002.24|1005.17|1002.37|1005.04|1002.24|0
1652222860000|2022-05-10 22:47:40|1004.55|1001.75|1004.68|1001.88|1004.68|1001.88|1004.55|1001.75|0
1652222870000|2022-05-10 22:47:50|1004.8|1002|1004.55|1001.75|1004.8|1002|1004.55|1001.75|0
1652222880000|2022-05-10 22:48:00|1004.68|1001.88|1005.04|1002.24|1005.04|1002.24|1004.68|1001.88|0
1652222900000|2022-05-10 22:48:20|1004.8|1002|1005.04|1002.24|1005.04|1002.24|1004.8|1002|0
1652222910000|2022-05-10 22:48:30|1005.29|1002.49|1005.04|1002.24|1005.29|1002.49|1005.04|1002.24|0
1652222920000|2022-05-10 22:48:40|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652222930000|2022-05-10 22:48:50|1004.92|1002.12|1004.92|1002.12|1004.92|1002.12|1004.8|1002|0
1652222940000|2022-05-10 22:49:00|1005.04|1002.24|1005.29|1002.49|1005.29|1002.49|1005.04|1002.24|0
1652222950000|2022-05-10 22:49:10|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|0
1652222960000|2022-05-10 22:49:20|1005.9|1003.1|1005.53|1002.73|1005.9|1003.1|1005.53|1002.73|0
1652222970000|2022-05-10 22:49:30|1005.29|1002.49|1005.41|1002.61|1005.41|1002.61|1005.29|1002.49|0
1652222980000|2022-05-10 22:49:40|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|0
1652222990000|2022-05-10 22:49:50|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|0
1652223000000|2022-05-10 22:50:00|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|0
1652223030000|2022-05-10 22:50:30|1005.17|1002.37|1005.29|1002.49|1005.29|1002.49|1005.17|1002.37|0
1652223040000|2022-05-10 22:50:40|1005.41|1002.61|1005.29|1002.49|1005.41|1002.61|1005.29|1002.49|0
1652223070000|2022-05-10 22:51:10|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652223080000|2022-05-10 22:51:20|1004.92|1002.12|1005.04|1002.24|1005.04|1002.24|1004.92|1002.12|0
1652223090000|2022-05-10 22:51:30|1004.92|1002.12|1004.92|1002.12|1005.04|1002.24|1004.8|1002|0
1652223100000|2022-05-10 22:51:40|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652223120000|2022-05-10 22:52:00|1005.04|1002.24|1005.41|1002.61|1005.41|1002.61|1005.04|1002.24|0
1652223130000|2022-05-10 22:52:10|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|0
1652223150000|2022-05-10 22:52:30|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652223160000|2022-05-10 22:52:40|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652223180000|2022-05-10 22:53:00|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|0
1652223200000|2022-05-10 22:53:20|1004.8|1002|1004.55|1001.75|1004.8|1002|1004.55|1001.75|0
1652223220000|2022-05-10 22:53:40|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652223240000|2022-05-10 22:54:00|1004.68|1001.88|1004.55|1001.75|1004.68|1001.88|1004.55|1001.75|0
1652223250000|2022-05-10 22:54:10|1004.31|1001.51|1004.55|1001.75|1004.55|1001.75|1004.31|1001.51|0
1652223270000|2022-05-10 22:54:30|1004.68|1001.88|1004.55|1001.75|1004.68|1001.88|1004.55|1001.75|0
1652223280000|2022-05-10 22:54:40|1004.68|1001.88|1004.55|1001.75|1004.68|1001.88|1004.55|1001.75|0
1652223290000|2022-05-10 22:54:50|1004.44|1001.64|1004.8|1002|1004.8|1002|1004.44|1001.64|0
1652223300000|2022-05-10 22:55:00|1004.68|1001.88|1004.07|1001.27|1004.68|1001.88|1004.07|1001.27|0
1652223320000|2022-05-10 22:55:20|1004.19|1001.39|1004.31|1001.51|1004.31|1001.51|1004.19|1001.39|0
1652223330000|2022-05-10 22:55:30|1004.19|1001.39|1004.31|1001.51|1004.31|1001.51|1004.19|1001.39|0
1652223340000|2022-05-10 22:55:40|1004.07|1001.27|1004.07|1001.27|1004.07|1001.27|1004.07|1001.27|0
1652223380000|2022-05-10 22:56:20|1004.19|1001.39|1004.31|1001.51|1004.31|1001.51|1004.19|1001.39|0
1652223390000|2022-05-10 22:56:30|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|0
1652223410000|2022-05-10 22:56:50|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652223460000|2022-05-10 22:57:40|1004.92|1002.12|1004.8|1002|1004.92|1002.12|1004.8|1002|0
1652223470000|2022-05-10 22:57:50|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652223480000|2022-05-10 22:58:00|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652223500000|2022-05-10 22:58:20|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652223520000|2022-05-10 22:58:40|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|0
1652223540000|2022-05-10 22:59:00|1005.41|1002.61|1005.53|1002.73|1005.53|1002.73|1005.41|1002.61|0
1652223550000|2022-05-10 22:59:10|1005.28|1002.48|1005.04|1002.24|1005.28|1002.48|1005.04|1002.24|0
1652223560000|2022-05-10 22:59:20|1005.17|1002.37|1005.17|1002.37|1005.28|1002.48|1005.17|1002.37|0
1652223580000|2022-05-10 22:59:40|1005.04|1002.24|1005.28|1002.48|1005.28|1002.48|1005.04|1002.24|0
1652223600000|2022-05-10 23:00:00|1005.17|1002.37|1005.53|1002.73|1005.53|1002.73|1005.17|1002.37|0
1652223610000|2022-05-10 23:00:10|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|0
1652223630000|2022-05-10 23:00:30|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|0
1652223650000|2022-05-10 23:00:50|1004.92|1002.12|1005.04|1002.24|1005.04|1002.24|1004.92|1002.12|0
1652223660000|2022-05-10 23:01:00|1005.17|1002.37|1005.04|1002.24|1005.17|1002.37|1005.04|1002.24|0
1652223670000|2022-05-10 23:01:10|1005.28|1002.48|1005.77|1002.97|1005.77|1002.97|1005.28|1002.48|0
1652223680000|2022-05-10 23:01:20|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.41|1002.61|0
1652223700000|2022-05-10 23:01:40|1005.66|1002.86|1005.66|1002.86|1005.66|1002.86|1005.66|1002.86|0
1652223710000|2022-05-10 23:01:50|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|0
1652223720000|2022-05-10 23:02:00|1006.02|1003.22|1005.53|1002.73|1006.26|1003.46|1005.53|1002.73|0
1652223730000|2022-05-10 23:02:10|1005.28|1002.48|1005.41|1002.61|1005.41|1002.61|1005.28|1002.48|0
1652223740000|2022-05-10 23:02:20|1005.53|1002.73|1005.77|1002.97|1005.77|1002.97|1005.53|1002.73|0
1652223750000|2022-05-10 23:02:30|1005.53|1002.73|1005.77|1002.97|1005.77|1002.97|1005.53|1002.73|0
1652223760000|2022-05-10 23:02:40|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|0
1652223770000|2022-05-10 23:02:50|1006.14|1003.34|1006.26|1003.46|1006.26|1003.46|1006.14|1003.34|0
1652223780000|2022-05-10 23:03:00|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|0
1652223790000|2022-05-10 23:03:10|1006.26|1003.46|1006.26|1003.46|1006.26|1003.46|1006.26|1003.46|0
1652223800000|2022-05-10 23:03:20|1005.65|1002.85|1005.77|1002.97|1005.77|1002.97|1005.65|1002.85|0
1652223810000|2022-05-10 23:03:30|1005.65|1002.85|1005.77|1002.97|1005.77|1002.97|1005.65|1002.85|0
1652223820000|2022-05-10 23:03:40|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|0
1652223830000|2022-05-10 23:03:50|1006.14|1003.34|1006.26|1003.46|1006.26|1003.46|1006.14|1003.34|0
1652223840000|2022-05-10 23:04:00|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|1006.02|1003.22|0
1652223860000|2022-05-10 23:04:20|1005.77|1002.97|1005.65|1002.85|1005.77|1002.97|1005.65|1002.85|0
1652223870000|2022-05-10 23:04:30|1005.77|1002.97|1005.65|1002.85|1005.77|1002.97|1005.65|1002.85|0
1652223900000|2022-05-10 23:05:00|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|0
1652223910000|2022-05-10 23:05:10|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|0
1652223920000|2022-05-10 23:05:20|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|0
1652223930000|2022-05-10 23:05:30|1006.02|1003.22|1006.14|1003.34|1006.14|1003.34|1006.02|1003.22|0
1652223940000|2022-05-10 23:05:40|1006.26|1003.46|1005.77|1002.97|1006.26|1003.46|1005.77|1002.97|0
1652223970000|2022-05-10 23:06:10|1005.9|1003.1|1005.77|1002.97|1005.9|1003.1|1005.77|1002.97|0
1652223980000|2022-05-10 23:06:20|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|0
1652224000000|2022-05-10 23:06:40|1005.04|1002.24|1005.17|1002.37|1005.17|1002.37|1005.04|1002.24|0
1652224010000|2022-05-10 23:06:50|1005.04|1002.24|1005.17|1002.37|1005.17|1002.37|1005.04|1002.24|0
1652224020000|2022-05-10 23:07:00|1005.41|1002.61|1005.41|1002.61|1005.53|1002.73|1005.41|1002.61|0
1652224030000|2022-05-10 23:07:10|1005.53|1002.73|1005.77|1002.97|1005.77|1002.97|1005.53|1002.73|0
1652224040000|2022-05-10 23:07:20|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|0
1652224050000|2022-05-10 23:07:30|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.17|1002.37|0
1652224070000|2022-05-10 23:07:50|1004.55|1001.75|1004.68|1001.88|1004.68|1001.88|1004.55|1001.75|0
1652224080000|2022-05-10 23:08:00|1004.8|1002|1005.04|1002.24|1005.04|1002.24|1004.8|1002|0
1652224090000|2022-05-10 23:08:10|1004.92|1002.12|1004.92|1002.12|1004.92|1002.12|1004.8|1002|0
1652224100000|2022-05-10 23:08:20|1004.8|1002|1004.55|1001.75|1004.8|1002|1004.55|1001.75|0
1652224110000|2022-05-10 23:08:30|1004.68|1001.88|1004.8|1002|1004.8|1002|1004.68|1001.88|0
1652224130000|2022-05-10 23:08:50|1004.31|1001.51|1004.31|1001.51|1004.8|1002|1004.31|1001.51|0
1652224140000|2022-05-10 23:09:00|1004.55|1001.75|1004.07|1001.27|1004.55|1001.75|1004.07|1001.27|0
1652224150000|2022-05-10 23:09:10|1004.19|1001.39|1004.31|1001.51|1004.31|1001.51|1004.19|1001.39|0
1652224160000|2022-05-10 23:09:20|1004.07|1001.27|1004.19|1001.39|1004.31|1001.51|1004.07|1001.27|0
1652224170000|2022-05-10 23:09:30|1004.07|1001.27|1003.82|1001.02|1004.07|1001.27|1003.82|1001.02|0
1652224180000|2022-05-10 23:09:40|1003.7|1000.9|1003.82|1001.02|1003.82|1001.02|1003.7|1000.9|0
1652224190000|2022-05-10 23:09:50|1003.7|1000.9|1004.07|1001.27|1004.07|1001.27|1003.7|1000.9|0
1652224200000|2022-05-10 23:10:00|1004.19|1001.39|1003.58|1000.78|1004.19|1001.39|1003.58|1000.78|0
1652224210000|2022-05-10 23:10:10|1003.82|1001.02|1003.82|1001.02|1003.95|1001.15|1003.82|1001.02|0
1652224220000|2022-05-10 23:10:20|1003.7|1000.9|1003.7|1000.9|1003.7|1000.9|1003.33|1000.53|0
1652224230000|2022-05-10 23:10:30|1003.58|1000.78|1003.7|1000.9|1003.82|1001.02|1003.58|1000.78|0
1652224240000|2022-05-10 23:10:40|1003.33|1000.53|1003.22|1000.42|1003.33|1000.53|1003.09|1000.29|0
1652224250000|2022-05-10 23:10:50|1003.33|1000.53|1003.58|1000.78|1003.58|1000.78|1003.33|1000.53|0
1652224260000|2022-05-10 23:11:00|1003.7|1000.9|1004.07|1001.27|1004.07|1001.27|1003.7|1000.9|0
1652224270000|2022-05-10 23:11:10|1004.19|1001.39|1004.19|1001.39|1004.31|1001.51|1004.19|1001.39|0
1652224280000|2022-05-10 23:11:20|1004.07|1001.27|1004.07|1001.27|1004.07|1001.27|1004.07|1001.27|0
1652224290000|2022-05-10 23:11:30|1004.31|1001.51|1004.31|1001.51|1004.31|1001.51|1004.31|1001.51|0
1652224300000|2022-05-10 23:11:40|1004.07|1001.27|1004.07|1001.27|1004.07|1001.27|1004.07|1001.27|0
1652224320000|2022-05-10 23:12:00|1004.19|1001.39|1004.19|1001.39|1004.19|1001.39|1004.19|1001.39|0
1652224330000|2022-05-10 23:12:10|1004.07|1001.27|1004.31|1001.51|1004.31|1001.51|1004.07|1001.27|0
1652224340000|2022-05-10 23:12:20|1004.19|1001.39|1004.19|1001.39|1004.19|1001.39|1004.19|1001.39|0
1652224350000|2022-05-10 23:12:30|1004.06|1001.26|1004.06|1001.26|1004.06|1001.26|1004.06|1001.26|0
1652224370000|2022-05-10 23:12:50|1003.82|1001.02|1003.82|1001.02|1003.82|1001.02|1003.82|1001.02|0
1652224380000|2022-05-10 23:13:00|1003.95|1001.15|1004.06|1001.26|1004.06|1001.26|1003.95|1001.15|0
1652224390000|2022-05-10 23:13:10|1003.95|1001.15|1003.95|1001.15|1003.95|1001.15|1003.95|1001.15|0
1652224400000|2022-05-10 23:13:20|1003.82|1001.02|1004.06|1001.26|1004.06|1001.26|1003.82|1001.02|0
1652224410000|2022-05-10 23:13:30|1003.82|1001.02|1003.82|1001.02|1003.82|1001.02|1003.82|1001.02|0
1652224420000|2022-05-10 23:13:40|1004.06|1001.26|1004.06|1001.26|1004.06|1001.26|1004.06|1001.26|0
1652224430000|2022-05-10 23:13:50|1003.82|1001.02|1003.82|1001.02|1003.82|1001.02|1003.82|1001.02|0
1652224460000|2022-05-10 23:14:20|1003.95|1001.15|1003.95|1001.15|1003.95|1001.15|1003.95|1001.15|0
1652224470000|2022-05-10 23:14:30|1004.19|1001.39|1004.19|1001.39|1004.19|1001.39|1004.19|1001.39|0
1652224480000|2022-05-10 23:14:40|1004.8|1002|1004.8|1002|1004.8|1002|1004.8|1002|0
1652224490000|2022-05-10 23:14:50|1004.55|1001.75|1004.31|1001.51|1004.55|1001.75|1004.31|1001.51|0
1652224500000|2022-05-10 23:15:00|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|0
1652224520000|2022-05-10 23:15:20|1004.8|1002|1004.68|1001.88|1004.8|1002|1004.68|1001.88|0
1652224530000|2022-05-10 23:15:30|1004.8|1002|1004.8|1002|1004.8|1002|1004.55|1001.75|0
1652224540000|2022-05-10 23:15:40|1004.92|1002.12|1005.04|1002.24|1005.04|1002.24|1004.92|1002.12|0
1652224550000|2022-05-10 23:15:50|1005.17|1002.37|1005.28|1002.48|1005.28|1002.48|1005.17|1002.37|0
1652224570000|2022-05-10 23:16:10|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652224580000|2022-05-10 23:16:20|1005.17|1002.37|1005.28|1002.48|1005.28|1002.48|1005.17|1002.37|0
1652224600000|2022-05-10 23:16:40|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|0
1652224610000|2022-05-10 23:16:50|1005.53|1002.73|1005.77|1002.97|1005.77|1002.97|1005.53|1002.73|0
1652224620000|2022-05-10 23:17:00|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|0
1652224630000|2022-05-10 23:17:10|1005.65|1002.85|1005.77|1002.97|1005.77|1002.97|1005.65|1002.85|0
1652224640000|2022-05-10 23:17:20|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.41|1002.61|0
1652224650000|2022-05-10 23:17:30|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|0
1652224660000|2022-05-10 23:17:40|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|0
1652224670000|2022-05-10 23:17:50|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|0
1652224680000|2022-05-10 23:18:00|1005.77|1002.97|1006.01|1003.21|1006.01|1003.21|1005.77|1002.97|0
1652224690000|2022-05-10 23:18:10|1006.14|1003.34|1006.01|1003.21|1006.14|1003.34|1005.9|1003.1|0
1652224700000|2022-05-10 23:18:20|1005.77|1002.97|1005.65|1002.85|1005.77|1002.97|1005.65|1002.85|0
1652224710000|2022-05-10 23:18:30|1005.53|1002.73|1005.65|1002.85|1005.65|1002.85|1005.53|1002.73|0
1652224720000|2022-05-10 23:18:40|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|1005.9|1003.1|0
1652224730000|2022-05-10 23:18:50|1006.14|1003.34|1006.01|1003.21|1006.14|1003.34|1006.01|1003.21|0
1652224740000|2022-05-10 23:19:00|1005.77|1002.97|1005.77|1002.97|1005.9|1003.1|1005.77|1002.97|0
1652224750000|2022-05-10 23:19:10|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|0
1652224760000|2022-05-10 23:19:20|1005.77|1002.97|1005.9|1003.1|1005.9|1003.1|1005.77|1002.97|0
1652224770000|2022-05-10 23:19:30|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|0
1652224790000|2022-05-10 23:19:50|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|0
1652224800000|2022-05-10 23:20:00|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|0
1652224830000|2022-05-10 23:20:30|1006.14|1003.34|1006.01|1003.21|1006.14|1003.34|1006.01|1003.21|0
1652224860000|2022-05-10 23:21:00|1006.14|1003.34|1006.26|1003.46|1006.26|1003.46|1006.14|1003.34|0
1652224890000|2022-05-10 23:21:30|1006.14|1003.34|1006.14|1003.34|1006.26|1003.46|1006.14|1003.34|0
1652224900000|2022-05-10 23:21:40|1006.26|1003.46|1006.14|1003.34|1006.26|1003.46|1006.14|1003.34|0
1652224910000|2022-05-10 23:21:50|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|0
1652224950000|2022-05-10 23:22:30|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|0
1652224960000|2022-05-10 23:22:40|1006.01|1003.21|1006.01|1003.21|1006.26|1003.46|1006.01|1003.21|0
1652224970000|2022-05-10 23:22:50|1006.14|1003.34|1006.26|1003.46|1006.26|1003.46|1006.14|1003.34|0
1652225000000|2022-05-10 23:23:20|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|0
1652225040000|2022-05-10 23:24:00|1006.14|1003.34|1006.26|1003.46|1006.26|1003.46|1006.01|1003.21|0
1652225060000|2022-05-10 23:24:20|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|1006.01|1003.21|0
1652225080000|2022-05-10 23:24:40|1006.14|1003.34|1006.01|1003.21|1006.14|1003.34|1006.01|1003.21|0
1652225100000|2022-05-10 23:25:00|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|0
1652225110000|2022-05-10 23:25:10|1005.77|1002.97|1005.65|1002.85|1005.77|1002.97|1005.65|1002.85|0
1652225120000|2022-05-10 23:25:20|1005.53|1002.73|1005.28|1002.48|1005.53|1002.73|1005.17|1002.37|0
1652225130000|2022-05-10 23:25:30|1005.53|1002.73|1005.41|1002.61|1005.53|1002.73|1005.41|1002.61|0
1652225140000|2022-05-10 23:25:40|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|0
1652225150000|2022-05-10 23:25:50|1005.41|1002.61|1005.65|1002.85|1005.65|1002.85|1005.41|1002.61|0
1652225160000|2022-05-10 23:26:00|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|1005.77|1002.97|0
1652225170000|2022-05-10 23:26:10|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|0
1652225190000|2022-05-10 23:26:30|1005.41|1002.61|1005.28|1002.48|1005.41|1002.61|1005.28|1002.48|0
1652225200000|2022-05-10 23:26:40|1005.41|1002.61|1005.28|1002.48|1005.41|1002.61|1005.28|1002.48|0
1652225220000|2022-05-10 23:27:00|1005.41|1002.61|1005.28|1002.48|1005.41|1002.61|1005.28|1002.48|0
1652225250000|2022-05-10 23:27:30|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|1005.41|1002.61|0
1652225260000|2022-05-10 23:27:40|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|0
1652225270000|2022-05-10 23:27:50|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|1005.53|1002.73|0
1652225400000|2022-05-10 23:30:00|1005.28|1002.48|1005.53|1002.73|1005.53|1002.73|1005.28|1002.48|0
1652225410000|2022-05-10 23:30:10|1005.41|1002.61|1005.53|1002.73|1005.53|1002.73|1005.41|1002.61|0
1652225430000|2022-05-10 23:30:30|1005.28|1002.48|1005.17|1002.37|1005.28|1002.48|1005.17|1002.37|0
1652225440000|2022-05-10 23:30:40|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652225450000|2022-05-10 23:30:50|1005.17|1002.37|1005.04|1002.24|1005.17|1002.37|1005.04|1002.24|0
1652225490000|2022-05-10 23:31:30|1005.17|1002.37|1005.17|1002.37|1005.17|1002.37|1005.17|1002.37|0
1652225510000|2022-05-10 23:31:50|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652225520000|2022-05-10 23:32:00|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|0
1652225530000|2022-05-10 23:32:10|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1652225560000|2022-05-10 23:32:40|1004.92|1002.12|1004.92|1002.12|1004.92|1002.12|1004.92|1002.12|0
1652225570000|2022-05-10 23:32:50|1005.04|1002.24|1006.26|1003.46|1006.26|1003.46|1005.04|1002.24|0
1652225580000|2022-05-10 23:33:00|1007.96|1005.16|1006.99|1004.19|1007.96|1005.16|1006.99|1004.19|0
1652225590000|2022-05-10 23:33:10|1007.48|1004.68|1007.96|1005.16|1007.96|1005.16|1007.48|1004.68|0
1652225600000|2022-05-10 23:33:20|1008.21|1005.41|1008.7|1005.9|1008.7|1005.9|1008.21|1005.41|0
1652225610000|2022-05-10 23:33:30|1008.94|1006.14|1009.18|1006.38|1009.43|1006.63|1008.94|1006.14|0
1652225620000|2022-05-10 23:33:40|1008.94|1006.14|1008.82|1006.02|1008.94|1006.14|1008.7|1005.9|0
1652225630000|2022-05-10 23:33:50|1009.07|1006.27|1009.07|1006.27|1009.18|1006.38|1008.82|1006.02|0
1652225640000|2022-05-10 23:34:00|1009.31|1006.51|1010.04|1007.24|1010.04|1007.24|1009.31|1006.51|0
1652225650000|2022-05-10 23:34:10|1010.16|1007.36|1009.92|1007.12|1010.16|1007.36|1009.67|1006.87|0
1652225660000|2022-05-10 23:34:20|1009.8|1007|1009.8|1007|1009.8|1007|1009.8|1007|0
1652225670000|2022-05-10 23:34:30|1009.92|1007.12|1010.16|1007.36|1010.16|1007.36|1009.92|1007.12|0
1652225680000|2022-05-10 23:34:40|1010.04|1007.24|1009.67|1006.87|1010.16|1007.36|1009.67|1006.87|0
1652225690000|2022-05-10 23:34:50|1009.43|1006.63|1009.18|1006.38|1009.43|1006.63|1009.07|1006.27|0
1652225700000|2022-05-10 23:35:00|1009.43|1006.63|1009.18|1006.38|1009.43|1006.63|1009.18|1006.38|0
1652225710000|2022-05-10 23:35:10|1009.07|1006.27|1008.94|1006.14|1009.07|1006.27|1008.94|1006.14|0
1652225720000|2022-05-10 23:35:20|1008.33|1005.53|1008.7|1005.9|1008.7|1005.9|1008.21|1005.41|0
1652225730000|2022-05-10 23:35:30|1009.07|1006.27|1008.58|1005.78|1009.07|1006.27|1008.45|1005.65|0
1652225740000|2022-05-10 23:35:40|1008.45|1005.65|1008.21|1005.41|1008.45|1005.65|1008.21|1005.41|0
1652225750000|2022-05-10 23:35:50|1007.72|1004.92|1007.36|1004.56|1007.72|1004.92|1007.36|1004.56|0
1652225760000|2022-05-10 23:36:00|1007.6|1004.8|1007.96|1005.16|1007.96|1005.16|1007.6|1004.8|0
1652225770000|2022-05-10 23:36:10|1008.09|1005.29|1008.21|1005.41|1008.21|1005.41|1008.09|1005.29|0
1652225780000|2022-05-10 23:36:20|1008.09|1005.29|1007.85|1005.05|1008.09|1005.29|1007.85|1005.05|0
1652225790000|2022-05-10 23:36:30|1007.96|1005.16|1008.21|1005.41|1008.21|1005.41|1007.96|1005.16|0
1652225800000|2022-05-10 23:36:40|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|0
1652225810000|2022-05-10 23:36:50|1008.58|1005.78|1008.45|1005.65|1008.58|1005.78|1008.45|1005.65|0
1652225820000|2022-05-10 23:37:00|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|1008.58|1005.78|0
1652225830000|2022-05-10 23:37:10|1008.45|1005.65|1008.45|1005.65|1008.45|1005.65|1008.45|1005.65|0
1652225860000|2022-05-10 23:37:40|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|1008.7|1005.9|0
1652225870000|2022-05-10 23:37:50|1009.07|1006.27|1008.94|1006.14|1009.07|1006.27|1008.94|1006.14|0
1652225880000|2022-05-10 23:38:00|1009.18|1006.38|1009.43|1006.63|1009.43|1006.63|1009.18|1006.38|0
1652225890000|2022-05-10 23:38:10|1009.31|1006.51|1009.43|1006.63|1009.43|1006.63|1009.31|1006.51|0
1652225900000|2022-05-10 23:38:20|1009.67|1006.87|1009.43|1006.63|1009.67|1006.87|1009.31|1006.51|0
1652225910000|2022-05-10 23:38:30|1009.67|1006.87|1010.4|1007.6|1010.4|1007.6|1009.67|1006.87|0
1652225920000|2022-05-10 23:38:40|1010.65|1007.85|1011.13|1008.33|1011.13|1008.33|1010.65|1007.85|0
1652225930000|2022-05-10 23:38:50|1011.38|1008.58|1011.13|1008.33|1011.38|1008.58|1011.13|1008.33|0
1652225940000|2022-05-10 23:39:00|1011.02|1008.22|1011.02|1008.22|1011.02|1008.22|1011.02|1008.22|0
1652225950000|2022-05-10 23:39:10|1010.89|1008.09|1010.4|1007.6|1010.89|1008.09|1010.4|1007.6|0
1652225960000|2022-05-10 23:39:20|1010.16|1007.36|1009.91|1007.11|1010.16|1007.36|1009.91|1007.11|0
1652225970000|2022-05-10 23:39:30|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|0
1652225980000|2022-05-10 23:39:40|1010.4|1007.6|1010.4|1007.6|1010.4|1007.6|1010.4|1007.6|0
1652226000000|2022-05-10 23:40:00|1010.16|1007.36|1010.04|1007.24|1010.16|1007.36|1010.04|1007.24|0
1652226010000|2022-05-10 23:40:10|1009.91|1007.11|1010.16|1007.36|1010.16|1007.36|1009.91|1007.11|0
1652226020000|2022-05-10 23:40:20|1010.4|1007.6|1010.4|1007.6|1010.4|1007.6|1010.4|1007.6|0
1652226030000|2022-05-10 23:40:30|1010.29|1007.49|1010.65|1007.85|1010.65|1007.85|1010.29|1007.49|0
1652226040000|2022-05-10 23:40:40|1010.77|1007.97|1011.13|1008.33|1011.13|1008.33|1010.77|1007.97|0
1652226060000|2022-05-10 23:41:00|1011.38|1008.58|1011.62|1008.82|1011.62|1008.82|1011.38|1008.58|0
1652226070000|2022-05-10 23:41:10|1011.87|1009.07|1010.65|1007.85|1011.87|1009.07|1010.65|1007.85|0
1652226080000|2022-05-10 23:41:20|1010.77|1007.97|1010.65|1007.85|1011.13|1008.33|1010.65|1007.85|0
1652226100000|2022-05-10 23:41:40|1010.4|1007.6|1010.4|1007.6|1010.4|1007.6|1010.4|1007.6|0
1652226110000|2022-05-10 23:41:50|1010.16|1007.36|1009.91|1007.11|1010.16|1007.36|1009.91|1007.11|0
1652226120000|2022-05-10 23:42:00|1009.8|1007|1009.8|1007|1009.8|1007|1009.8|1007|0
1652226130000|2022-05-10 23:42:10|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652226140000|2022-05-10 23:42:20|1009.55|1006.75|1009.55|1006.75|1009.55|1006.75|1009.43|1006.63|0
1652226150000|2022-05-10 23:42:30|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652226160000|2022-05-10 23:42:40|1009.8|1007|1009.8|1007|1009.8|1007|1009.8|1007|0
1652226170000|2022-05-10 23:42:50|1009.91|1007.11|1009.91|1007.11|1010.16|1007.36|1009.91|1007.11|0
1652226180000|2022-05-10 23:43:00|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652226190000|2022-05-10 23:43:10|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|1008.94|1006.14|0
1652226200000|2022-05-10 23:43:20|1009.67|1006.87|1009.43|1006.63|1009.67|1006.87|1009.43|1006.63|0
1652226220000|2022-05-10 23:43:40|1009.31|1006.51|1009.43|1006.63|1009.43|1006.63|1009.31|1006.51|0
1652226240000|2022-05-10 23:44:00|1009.31|1006.51|1009.43|1006.63|1009.43|1006.63|1009.31|1006.51|0
1652226250000|2022-05-10 23:44:10|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652226260000|2022-05-10 23:44:20|1009.55|1006.75|1009.43|1006.63|1009.55|1006.75|1009.43|1006.63|0
1652226270000|2022-05-10 23:44:30|1009.18|1006.38|1009.18|1006.38|1009.18|1006.38|1009.18|1006.38|0
1652226300000|2022-05-10 23:45:00|1010.04|1007.24|1010.16|1007.36|1010.16|1007.36|1009.91|1007.11|0
1652226310000|2022-05-10 23:45:10|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|1010.16|1007.36|0
1652226320000|2022-05-10 23:45:20|1010.4|1007.6|1011.02|1008.22|1011.13|1008.33|1010.4|1007.6|0
1652226330000|2022-05-10 23:45:30|1011.13|1008.33|1011.13|1008.33|1011.26|1008.46|1011.13|1008.33|0
1652226350000|2022-05-10 23:45:50|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|0
1652226360000|2022-05-10 23:46:00|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|0
1652226370000|2022-05-10 23:46:10|1011.02|1008.22|1011.13|1008.33|1011.13|1008.33|1011.02|1008.22|0
1652226380000|2022-05-10 23:46:20|1011.38|1008.58|1011.38|1008.58|1011.62|1008.82|1011.38|1008.58|0
1652226390000|2022-05-10 23:46:30|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652226400000|2022-05-10 23:46:40|1011.62|1008.82|1011.26|1008.46|1011.62|1008.82|1011.13|1008.33|0
1652226410000|2022-05-10 23:46:50|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|0
1652226420000|2022-05-10 23:47:00|1011.26|1008.46|1011.13|1008.33|1011.26|1008.46|1011.13|1008.33|0
1652226430000|2022-05-10 23:47:10|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|1011.38|1008.58|0
1652226440000|2022-05-10 23:47:20|1011.62|1008.82|1010.89|1008.09|1011.62|1008.82|1010.89|1008.09|0
1652226450000|2022-05-10 23:47:30|1010.53|1007.73|1010.65|1007.85|1010.65|1007.85|1010.4|1007.6|0
1652226460000|2022-05-10 23:47:40|1010.77|1007.97|1010.77|1007.97|1010.77|1007.97|1010.77|1007.97|0
1652226470000|2022-05-10 23:47:50|1010.89|1008.09|1010.65|1007.85|1010.89|1008.09|1010.65|1007.85|0
1652226480000|2022-05-10 23:48:00|1010.53|1007.73|1010.4|1007.6|1010.53|1007.73|1010.4|1007.6|0
1652226490000|2022-05-10 23:48:10|1009.8|1007|1009.91|1007.11|1009.91|1007.11|1009.67|1006.87|0
1652226500000|2022-05-10 23:48:20|1009.8|1007|1009.91|1007.11|1009.91|1007.11|1009.8|1007|0
1652226510000|2022-05-10 23:48:30|1010.16|1007.36|1009.91|1007.11|1010.16|1007.36|1009.91|1007.11|0
1652226530000|2022-05-10 23:48:50|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|0
1652226540000|2022-05-10 23:49:00|1010.04|1007.24|1010.16|1007.36|1010.16|1007.36|1010.04|1007.24|0
1652226550000|2022-05-10 23:49:10|1010.4|1007.6|1010.65|1007.85|1010.65|1007.85|1010.4|1007.6|0
1652226560000|2022-05-10 23:49:20|1010.89|1008.09|1011.13|1008.33|1011.13|1008.33|1010.89|1008.09|0
1652226570000|2022-05-10 23:49:30|1011.02|1008.22|1011.38|1008.58|1011.38|1008.58|1011.02|1008.22|0
1652226580000|2022-05-10 23:49:40|1011.62|1008.82|1011.75|1008.95|1011.75|1008.95|1011.5|1008.7|0
1652226590000|2022-05-10 23:49:50|1011.62|1008.82|1011.75|1008.95|1011.75|1008.95|1011.5|1008.7|0
1652226600000|2022-05-10 23:50:00|1011.62|1008.82|1011.38|1008.58|1011.62|1008.82|1011.38|1008.58|0
1652226610000|2022-05-10 23:50:10|1011.13|1008.33|1011.38|1008.58|1011.5|1008.7|1011.13|1008.33|0
1652226620000|2022-05-10 23:50:20|1011.62|1008.82|1011.87|1009.07|1011.87|1009.07|1011.62|1008.82|0
1652226630000|2022-05-10 23:50:30|1012.11|1009.31|1012.11|1009.31|1012.11|1009.31|1012.11|1009.31|0
1652226640000|2022-05-10 23:50:40|1011.99|1009.19|1012.11|1009.31|1012.11|1009.31|1011.99|1009.19|0
1652226650000|2022-05-10 23:50:50|1011.87|1009.07|1011.62|1008.82|1011.87|1009.07|1011.62|1008.82|0
1652226660000|2022-05-10 23:51:00|1011.38|1008.58|1012.11|1009.31|1012.11|1009.31|1011.38|1008.58|0
1652226670000|2022-05-10 23:51:10|1011.99|1009.19|1011.87|1009.07|1011.99|1009.19|1011.87|1009.07|0
1652226680000|2022-05-10 23:51:20|1011.75|1008.95|1012.11|1009.31|1012.11|1009.31|1011.75|1008.95|0
1652226700000|2022-05-10 23:51:40|1011.99|1009.19|1012.11|1009.31|1012.11|1009.31|1011.99|1009.19|0
1652226710000|2022-05-10 23:51:50|1011.99|1009.19|1012.11|1009.31|1012.11|1009.31|1011.99|1009.19|0
1652226720000|2022-05-10 23:52:00|1011.99|1009.19|1011.87|1009.07|1011.99|1009.19|1011.75|1008.95|0
1652226730000|2022-05-10 23:52:10|1011.75|1008.95|1011.75|1008.95|1011.75|1008.95|1011.75|1008.95|0
1652226740000|2022-05-10 23:52:20|1011.87|1009.07|1011.75|1008.95|1011.87|1009.07|1011.75|1008.95|0
1652226750000|2022-05-10 23:52:30|1011.5|1008.7|1011.02|1008.22|1011.5|1008.7|1011.02|1008.22|0
1652226760000|2022-05-10 23:52:40|1011.26|1008.46|1011.13|1008.33|1011.26|1008.46|1011.13|1008.33|0
1652226770000|2022-05-10 23:52:50|1011.02|1008.22|1011.5|1008.7|1011.5|1008.7|1011.02|1008.22|0
1652226780000|2022-05-10 23:53:00|1011.62|1008.82|1011.87|1009.07|1011.87|1009.07|1011.62|1008.82|0
1652226790000|2022-05-10 23:53:10|1011.75|1008.95|1011.87|1009.07|1011.87|1009.07|1011.75|1008.95|0
1652226800000|2022-05-10 23:53:20|1011.99|1009.19|1011.99|1009.19|1011.99|1009.19|1011.99|1009.19|0
1652226810000|2022-05-10 23:53:30|1011.62|1008.82|1011.38|1008.58|1011.62|1008.82|1011.38|1008.58|0
1652226820000|2022-05-10 23:53:40|1011.5|1008.7|1011.62|1008.82|1011.62|1008.82|1011.5|1008.7|0
1652226830000|2022-05-10 23:53:50|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652226840000|2022-05-10 23:54:00|1011.75|1008.95|1011.62|1008.82|1011.75|1008.95|1011.62|1008.82|0
1652226870000|2022-05-10 23:54:30|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652226880000|2022-05-10 23:54:40|1011.75|1008.95|1011.75|1008.95|1011.75|1008.95|1011.75|1008.95|0
1652226890000|2022-05-10 23:54:50|1011.87|1009.07|1012.11|1009.31|1012.11|1009.31|1011.87|1009.07|0
1652226900000|2022-05-10 23:55:00|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|1011.87|1009.07|0
1652226920000|2022-05-10 23:55:20|1011.99|1009.19|1012.11|1009.31|1012.11|1009.31|1011.99|1009.19|0
1652226930000|2022-05-10 23:55:30|1014.06|1011.26|1013.09|1010.29|1014.06|1011.26|1013.09|1010.29|0
1652226940000|2022-05-10 23:55:40|1013.57|1010.77|1014.06|1011.26|1014.06|1011.26|1013.57|1010.77|0
1652226950000|2022-05-10 23:55:50|1014.68|1011.88|1014.31|1011.51|1014.68|1011.88|1014.06|1011.26|0
1652226960000|2022-05-10 23:56:00|1014.06|1011.26|1013.57|1010.77|1014.06|1011.26|1013.46|1010.66|0
1652226970000|2022-05-10 23:56:10|1012.97|1010.17|1013.09|1010.29|1013.09|1010.29|1012.97|1010.17|0
1652227000000|2022-05-10 23:56:40|1012.84|1010.04|1012.6|1009.8|1012.84|1010.04|1012.48|1009.68|0
1652227010000|2022-05-10 23:56:50|1012.35|1009.55|1012.35|1009.55|1012.35|1009.55|1012.35|1009.55|0
1652227020000|2022-05-10 23:57:00|1012.6|1009.8|1012.48|1009.68|1012.6|1009.8|1012.48|1009.68|0
1652227030000|2022-05-10 23:57:10|1012.11|1009.31|1011.87|1009.07|1012.11|1009.31|1011.87|1009.07|0
1652227040000|2022-05-10 23:57:20|1011.5|1008.7|1011.5|1008.7|1011.5|1008.7|1011.5|1008.7|0
1652227050000|2022-05-10 23:57:30|1011.38|1008.58|1010.77|1007.97|1011.38|1008.58|1010.65|1007.85|0
1652227060000|2022-05-10 23:57:40|1010.89|1008.09|1010.77|1007.97|1010.89|1008.09|1010.77|1007.97|0
1652227070000|2022-05-10 23:57:50|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|1010.65|1007.85|0
1652227080000|2022-05-10 23:58:00|1009.91|1007.11|1009.43|1006.63|1009.91|1007.11|1009.43|1006.63|0
1652227090000|2022-05-10 23:58:10|1009.91|1007.11|1010.04|1007.24|1010.04|1007.24|1009.8|1007|0
1652227100000|2022-05-10 23:58:20|1010.16|1007.36|1010.04|1007.24|1010.16|1007.36|1009.91|1007.11|0
1652227110000|2022-05-10 23:58:30|1009.91|1007.11|1009.67|1006.87|1009.91|1007.11|1009.67|1006.87|0
1652227120000|2022-05-10 23:58:40|1009.55|1006.75|1009.43|1006.63|1009.67|1006.87|1009.43|1006.63|0
1652227130000|2022-05-10 23:58:50|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652227140000|2022-05-10 23:59:00|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|0
1652227150000|2022-05-10 23:59:10|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|1009.67|1006.87|0
1652227160000|2022-05-10 23:59:20|1009.8|1007|1009.67|1006.87|1009.8|1007|1009.67|1006.87|0
1652227180000|2022-05-10 23:59:40|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|1009.43|1006.63|0
1652227200000|2022-05-11 00:00:00|1009.67|1006.87|1010.4|1007.6|1010.4|1007.6|1009.67|1006.87|0
1652227210000|2022-05-11 00:00:10|1010.77|1007.97|1011.13|1008.33|1011.13|1008.33|1010.77|1007.97|0
1652227220000|2022-05-11 00:00:20|1011.02|1008.22|1010.65|1007.85|1011.13|1008.33|1010.65|1007.85|0
1652227230000|2022-05-11 00:00:30|1010.89|1008.09|1010.89|1008.09|1010.89|1008.09|1010.89|1008.09|0
1652227240000|2022-05-11 00:00:40|1011.13|1008.33|1010.65|1007.85|1011.13|1008.33|1010.65|1007.85|0
1652227250000|2022-05-11 00:00:50|1010.89|1008.09|1011.38|1008.58|1011.38|1008.58|1010.89|1008.09|0
1652227260000|2022-05-11 00:01:00|1011.87|1009.07|1012.48|1009.68|1012.48|1009.68|1011.87|1009.07|0
1652227270000|2022-05-11 00:01:10|1012.6|1009.8|1012.72|1009.92|1012.72|1009.92|1012.6|1009.8|0
1652227280000|2022-05-11 00:01:20|1012.84|1010.04|1012.97|1010.17|1012.97|1010.17|1012.84|1010.04|0
1652227290000|2022-05-11 00:01:30|1013.21|1010.41|1013.09|1010.29|1013.33|1010.53|1013.09|1010.29|0
1652227300000|2022-05-11 00:01:40|1012.6|1009.8|1012.35|1009.55|1012.6|1009.8|1012.35|1009.55|0
1652227310000|2022-05-11 00:01:50|1012.6|1009.8|1012.48|1009.68|1012.6|1009.8|1012.35|1009.55|0
1652227320000|2022-05-11 00:02:00|1012.6|1009.8|1011.99|1009.19|1012.6|1009.8|1011.99|1009.19|0
1652227330000|2022-05-11 00:02:10|1011.87|1009.07|1011.75|1008.95|1011.87|1009.07|1011.75|1008.95|0
1652227340000|2022-05-11 00:02:20|1011.62|1008.82|1012.11|1009.31|1012.11|1009.31|1011.62|1008.82|0
1652227350000|2022-05-11 00:02:30|1011.87|1009.07|1011.38|1008.58|1011.87|1009.07|1011.38|1008.58|0
1652227360000|2022-05-11 00:02:40|1011.62|1008.82|1011.87|1009.07|1011.87|1009.07|1011.62|1008.82|0
1652227370000|2022-05-11 00:02:50|1012.24|1009.44|1011.38|1008.58|1012.24|1009.44|1011.38|1008.58|0
1652227380000|2022-05-11 00:03:00|1011.62|1008.82|1012.48|1009.68|1012.48|1009.68|1011.62|1008.82|0
1652227390000|2022-05-11 00:03:10|1012.72|1009.92|1011.75|1008.95|1012.72|1009.92|1011.75|1008.95|0
1652227400000|2022-05-11 00:03:20|1011.62|1008.82|1011.5|1008.7|1011.87|1009.07|1011.5|1008.7|0
1652227410000|2022-05-11 00:03:30|1011.38|1008.58|1011.26|1008.46|1011.38|1008.58|1011.26|1008.46|0
1652227420000|2022-05-11 00:03:40|1011.38|1008.58|1011.5|1008.7|1011.5|1008.7|1011.38|1008.58|0
1652227430000|2022-05-11 00:03:50|1011.62|1008.82|1011.62|1008.82|1011.62|1008.82|1011.38|1008.58|0
1652227440000|2022-05-11 00:04:00|1011.5|1008.7|1011.86|1009.06|1011.99|1009.19|1011.5|1008.7|0
1652227450000|2022-05-11 00:04:10|1011.38|1008.58|1010.89|1008.09|1011.38|1008.58|1010.89|1008.09|0
1652227460000|2022-05-11 00:04:20|1010.53|1007.73|1010.77|1007.97|1010.89|1008.09|1010.53|1007.73|0
1652227470000|2022-05-11 00:04:30|1010.4|1007.6|1010.77|1007.97|1010.89|1008.09|1010.4|1007.6|0
1652227480000|2022-05-11 00:04:40|1010.53|1007.73|1010.16|1007.36|1010.53|1007.73|1010.16|1007.36|0
1652227490000|2022-05-11 00:04:50|1009.91|1007.11|1010.28|1007.48|1010.28|1007.48|1009.91|1007.11|0
1652227500000|2022-05-11 00:05:00|1009.91|1007.11|1010.4|1007.6|1010.4|1007.6|1009.91|1007.11|0
1652227510000|2022-05-11 00:05:10|1010.28|1007.48|1008.82|1006.02|1010.28|1007.48|1008.82|1006.02|0
1652227520000|2022-05-11 00:05:20|1008.94|1006.14|1008.33|1005.53|1009.18|1006.38|1008.33|1005.53|0
1652227530000|2022-05-11 00:05:30|1007.96|1005.16|1007.23|1004.43|1007.96|1005.16|1007.23|1004.43|0
1652227540000|2022-05-11 00:05:40|1006.74|1003.94|1006.99|1004.19|1007.23|1004.43|1006.74|1003.94|0
1652227550000|2022-05-11 00:05:50|1006.74|1003.94|1006.99|1004.19|1006.99|1004.19|1006.74|1003.94|0
1652227560000|2022-05-11 00:06:00|1006.5|1003.7|1006.74|1003.94|1006.74|1003.94|1006.5|1003.7|0
1652227570000|2022-05-11 00:06:10|1006.5|1003.7|1006.5|1003.7|1006.63|1003.83|1006.26|1003.46|0
1652227580000|2022-05-11 00:06:20|1006.63|1003.83|1006.74|1003.94|1006.74|1003.94|1006.63|1003.83|0
1652227590000|2022-05-11 00:06:30|1006.87|1004.07|1006.26|1003.46|1006.87|1004.07|1006.26|1003.46|0
1652227600000|2022-05-11 00:06:40|1006.01|1003.21|1005.77|1002.97|1006.01|1003.21|1005.65|1002.85|0
1652227610000|2022-05-11 00:06:50|1006.01|1003.21|1006.14|1003.34|1006.14|1003.34|1005.89|1003.09|0
1652227620000|2022-05-11 00:07:00|1005.77|1002.97|1005.52|1002.72|1005.77|1002.97|1005.28|1002.48|0
1652227630000|2022-05-11 00:07:10|1005.89|1003.09|1005.77|1002.97|1005.89|1003.09|1005.28|1002.48|0
1652227640000|2022-05-11 00:07:20|1005.89|1003.09|1006.74|1003.94|1006.74|1003.94|1005.89|1003.09|0
1652227650000|2022-05-11 00:07:30|1006.5|1003.7|1006.01|1003.21|1006.5|1003.7|1006.01|1003.21|0
1652227660000|2022-05-11 00:07:40|1005.04|1002.24|1004.79|1001.99|1005.04|1002.24|1004.79|1001.99|0
1652227670000|2022-05-11 00:07:50|1004.92|1002.12|1004.3|1001.5|1004.92|1002.12|1004.3|1001.5|0
1652227680000|2022-05-11 00:08:00|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|0
1652227690000|2022-05-11 00:08:10|1004.3|1001.5|1003.82|1001.02|1004.3|1001.5|1003.82|1001.02|0
1652227700000|2022-05-11 00:08:20|1004.3|1001.5|1004.06|1001.26|1004.3|1001.5|1003.82|1001.02|0
1652227710000|2022-05-11 00:08:30|1003.94|1001.14|1003.7|1000.9|1003.94|1001.14|1003.57|1000.77|0
1652227720000|2022-05-11 00:08:40|1003.33|1000.53|1003.46|1000.66|1003.46|1000.66|1003.09|1000.29|0
1652227730000|2022-05-11 00:08:50|1003.33|1000.53|1003.57|1000.77|1003.57|1000.77|1003.33|1000.53|0
1652227740000|2022-05-11 00:09:00|1003.33|1000.53|1002.97|1000.17|1003.33|1000.53|1002.84|1000.04|0
1652227750000|2022-05-11 00:09:10|1003.09|1000.29|1003.57|1000.77|1003.57|1000.77|1003.09|1000.29|0
1652227760000|2022-05-11 00:09:20|1003.82|1001.02|1003.57|1000.77|1004.06|1001.26|1003.57|1000.77|0
1652227770000|2022-05-11 00:09:30|1003.82|1001.02|1002.84|1000.04|1003.82|1001.02|1002.84|1000.04|0
1652227780000|2022-05-11 00:09:40|1002.97|1000.17|1003.09|1000.29|1003.09|1000.29|1002.97|1000.17|0
1652227790000|2022-05-11 00:09:50|1002.84|1000.04|1002.6|999.8|1002.97|1000.17|1002.6|999.8|0
1652227800000|2022-05-11 00:10:00|1002.84|1000.04|1002.97|1000.17|1003.09|1000.29|1002.84|1000.04|0
1652227810000|2022-05-11 00:10:10|1002.6|999.8|1001.99|999.19|1002.6|999.8|1001.99|999.19|0
1652227820000|2022-05-11 00:10:20|1002.36|999.56|1002.36|999.56|1002.36|999.56|1002.36|999.56|0
1652227830000|2022-05-11 00:10:30|1002.84|1000.04|1002.84|1000.04|1002.97|1000.17|1002.84|1000.04|0
1652227840000|2022-05-11 00:10:40|1003.33|1000.53|1002.35|999.55|1003.33|1000.53|1002.35|999.55|0
1652227860000|2022-05-11 00:11:00|1001.99|999.19|1002.11|999.31|1002.11|999.31|1001.62|998.82|0
1652227870000|2022-05-11 00:11:10|1001.99|999.19|1002.11|999.31|1002.11|999.31|1001.62|998.82|0
1652227880000|2022-05-11 00:11:20|1001.62|998.82|1002.11|999.31|1002.11|999.31|1001.62|998.82|0
1652227890000|2022-05-11 00:11:30|1002.35|999.55|1002.35|999.55|1002.35|999.55|1002.11|999.31|0
1652227900000|2022-05-11 00:11:40|1002.48|999.68|1002.35|999.55|1002.6|999.8|1002.35|999.55|0
1652227910000|2022-05-11 00:11:50|1002.11|999.31|1002.24|999.44|1002.24|999.44|1002.11|999.31|0
1652227920000|2022-05-11 00:12:00|1002.35|999.55|1002.35|999.55|1002.48|999.68|1002.35|999.55|0
1652227930000|2022-05-11 00:12:10|1002.24|999.44|1002.11|999.31|1002.35|999.55|1002.11|999.31|0
1652227940000|2022-05-11 00:12:20|1002.24|999.44|1002.48|999.68|1002.48|999.68|1002.24|999.44|0
1652227950000|2022-05-11 00:12:30|1002.35|999.55|1002.35|999.55|1002.35|999.55|1002.35|999.55|0
1652227960000|2022-05-11 00:12:40|1002.6|999.8|1002.35|999.55|1002.6|999.8|1002.35|999.55|0
1652227970000|2022-05-11 00:12:50|1002.24|999.44|1002.35|999.55|1002.35|999.55|1002.11|999.31|0
1652227980000|2022-05-11 00:13:00|1002.11|999.31|1001.87|999.07|1002.11|999.31|1001.87|999.07|0
1652227990000|2022-05-11 00:13:10|1002.11|999.31|1002.11|999.31|1002.11|999.31|1002.11|999.31|0
1652228000000|2022-05-11 00:13:20|1001.87|999.07|1001.87|999.07|1001.87|999.07|1001.87|999.07|0
1652228010000|2022-05-11 00:13:30|1002.24|999.44|1002.35|999.55|1002.35|999.55|1002.24|999.44|0
1652228020000|2022-05-11 00:13:40|1002.6|999.8|1002.6|999.8|1002.6|999.8|1002.48|999.68|0
1652228030000|2022-05-11 00:13:50|1002.35|999.55|1002.11|999.31|1002.35|999.55|1002.11|999.31|0
1652228040000|2022-05-11 00:14:00|1001.75|998.95|1002.11|999.31|1002.11|999.31|1001.75|998.95|0
1652228050000|2022-05-11 00:14:10|1001.99|999.19|1001.99|999.19|1001.99|999.19|1001.99|999.19|0
1652228060000|2022-05-11 00:14:20|1001.87|999.07|1001.62|998.82|1001.87|999.07|1001.62|998.82|0
1652228070000|2022-05-11 00:14:30|1001.87|999.07|1001.62|998.82|1001.87|999.07|1001.62|998.82|0
1652228090000|2022-05-11 00:14:50|1001.87|999.07|1001.87|999.07|1001.87|999.07|1001.87|999.07|0
1652228100000|2022-05-11 00:15:00|1001.62|998.82|1002.35|999.55|1002.35|999.55|1001.62|998.82|0
1652228110000|2022-05-11 00:15:10|1002.6|999.8|1001.62|998.82|1002.6|999.8|1001.62|998.82|0
1652228130000|2022-05-11 00:15:30|999.19|996.39|999.19|996.39|999.19|996.39|999.19|996.39|0
1652228140000|2022-05-11 00:15:40|998.46|995.66|999.67|996.87|999.67|996.87|998.46|995.66|0
1652228150000|2022-05-11 00:15:50|999.43|996.63|999.92|997.12|999.92|997.12|999.43|996.63|0
1652228160000|2022-05-11 00:16:00|1000.16|997.36|999.67|996.87|1000.41|997.61|999.67|996.87|0
1652228170000|2022-05-11 00:16:10|999.43|996.63|999.19|996.39|999.43|996.63|999.19|996.39|0
1652228180000|2022-05-11 00:16:20|998.94|996.14|998.94|996.14|998.94|996.14|998.94|996.14|0
1652228190000|2022-05-11 00:16:30|999.19|996.39|998.46|995.66|999.19|996.39|998.46|995.66|0
1652228200000|2022-05-11 00:16:40|998.7|995.9|998.94|996.14|999.19|996.39|998.7|995.9|0
1652228210000|2022-05-11 00:16:50|999.07|996.27|999.19|996.39|999.19|996.39|999.07|996.27|0
1652228220000|2022-05-11 00:17:00|999.43|996.63|999.31|996.51|999.43|996.63|999.31|996.51|0
1652228230000|2022-05-11 00:17:10|999.43|996.63|999.19|996.39|999.43|996.63|999.19|996.39|0
1652228240000|2022-05-11 00:17:20|999.31|996.51|998.94|996.14|999.31|996.51|998.94|996.14|0
1652228250000|2022-05-11 00:17:30|998.7|995.9|998.7|995.9|998.7|995.9|998.46|995.66|0
1652228260000|2022-05-11 00:17:40|998.46|995.66|998.7|995.9|998.94|996.14|998.46|995.66|0
1652228270000|2022-05-11 00:17:50|998.94|996.14|999.07|996.27|999.07|996.27|998.83|996.03|0
1652228280000|2022-05-11 00:18:00|998.83|996.03|998.7|995.9|998.94|996.14|998.7|995.9|0
1652228290000|2022-05-11 00:18:10|998.46|995.66|998.94|996.14|998.94|996.14|998.46|995.66|0
1652228300000|2022-05-11 00:18:20|998.7|995.9|998.7|995.9|998.83|996.03|998.7|995.9|0
1652228310000|2022-05-11 00:18:30|998.94|996.14|998.58|995.78|999.19|996.39|998.58|995.78|0
1652228320000|2022-05-11 00:18:40|998.7|995.9|998.7|995.9|998.7|995.9|998.7|995.9|0
1652228330000|2022-05-11 00:18:50|998.46|995.66|998.46|995.66|998.46|995.66|998.46|995.66|0
1652228340000|2022-05-11 00:19:00|998.58|995.78|998.46|995.66|998.58|995.78|998.46|995.66|0
1652228370000|2022-05-11 00:19:30|998.58|995.78|998.7|995.9|998.7|995.9|998.58|995.78|0
1652228380000|2022-05-11 00:19:40|998.46|995.66|998.46|995.66|998.46|995.66|998.46|995.66|0
1652228390000|2022-05-11 00:19:50|999.07|996.27|998.94|996.14|999.07|996.27|998.94|996.14|0
1652228400000|2022-05-11 00:20:00|998.7|995.9|998.7|995.9|998.7|995.9|998.7|995.9|0
1652228410000|2022-05-11 00:20:10|998.94|996.14|999.43|996.63|999.43|996.63|998.94|996.14|0
1652228420000|2022-05-11 00:20:20|998.94|996.14|998.7|995.9|998.94|996.14|998.7|995.9|0
1652228430000|2022-05-11 00:20:30|998.83|996.03|998.94|996.14|998.94|996.14|998.7|995.9|0
1652228440000|2022-05-11 00:20:40|999.19|996.39|999.19|996.39|999.43|996.63|999.19|996.39|0
1652228450000|2022-05-11 00:20:50|999.43|996.63|999.67|996.87|999.67|996.87|999.43|996.63|0
1652228460000|2022-05-11 00:21:00|999.8|997|1000.04|997.24|1000.04|997.24|999.8|997|0
1652228470000|2022-05-11 00:21:10|999.92|997.12|999.67|996.87|999.92|997.12|999.67|996.87|0
1652228480000|2022-05-11 00:21:20|999.8|997|999.43|996.63|999.8|997|999.43|996.63|0
1652228490000|2022-05-11 00:21:30|999.19|996.39|999.43|996.63|999.43|996.63|999.19|996.39|0
1652228500000|2022-05-11 00:21:40|999.31|996.51|999.19|996.39|999.31|996.51|999.19|996.39|0
1652228510000|2022-05-11 00:21:50|999.31|996.51|999.19|996.39|999.31|996.51|999.19|996.39|0
1652228520000|2022-05-11 00:22:00|999.31|996.51|999.43|996.63|999.43|996.63|999.31|996.51|0
1652228550000|2022-05-11 00:22:30|999.56|996.76|999.43|996.63|999.56|996.76|999.43|996.63|0
1652228570000|2022-05-11 00:22:50|999.31|996.51|998.94|996.14|999.31|996.51|998.94|996.14|0
1652228580000|2022-05-11 00:23:00|998.7|995.9|998.46|995.66|998.7|995.9|998.46|995.66|0
1652228630000|2022-05-11 00:23:50|997|994.2|997.24|994.44|997.48|994.68|997|994.2|0
1652228640000|2022-05-11 00:24:00|997|994.2|997.97|995.17|997.97|995.17|997|994.2|0
1652228650000|2022-05-11 00:24:10|997.85|995.05|997.85|995.05|997.85|995.05|997.73|994.93|0
1652228660000|2022-05-11 00:24:20|997.97|995.17|998.46|995.66|998.7|995.9|997.97|995.17|0
1652228670000|2022-05-11 00:24:30|998.34|995.54|998.46|995.66|998.46|995.66|998.34|995.54|0
1652228680000|2022-05-11 00:24:40|998.34|995.54|998.1|995.3|998.46|995.66|998.1|995.3|0
1652228690000|2022-05-11 00:24:50|997.73|994.93|997.48|994.68|997.73|994.93|997.48|994.68|0
1652228700000|2022-05-11 00:25:00|997.73|994.93|997.97|995.17|997.97|995.17|997.48|994.68|0
1652228710000|2022-05-11 00:25:10|997.85|995.05|997.48|994.68|997.97|995.17|997.24|994.44|0
1652228720000|2022-05-11 00:25:20|997.24|994.44|997.12|994.32|997.24|994.44|997.12|994.32|0
1652228730000|2022-05-11 00:25:30|997|994.2|997.12|994.32|997.12|994.32|996.88|994.08|0
1652228740000|2022-05-11 00:25:40|997|994.2|996.75|993.95|997|994.2|996.75|993.95|0
1652228750000|2022-05-11 00:25:50|996.88|994.08|997.24|994.44|997.24|994.44|996.88|994.08|0
1652228760000|2022-05-11 00:26:00|997|994.2|997|994.2|997|994.2|996.75|993.95|0
1652228770000|2022-05-11 00:26:10|997.24|994.44|997.48|994.68|997.61|994.81|997.24|994.44|0
1652228780000|2022-05-11 00:26:20|997.61|994.81|997.73|994.93|997.73|994.93|997.61|994.81|0
1652228790000|2022-05-11 00:26:30|997.85|995.05|997.85|995.05|997.85|995.05|997.85|995.05|0
1652228800000|2022-05-11 00:26:40|997.73|994.93|997.48|994.68|997.73|994.93|997.24|994.44|0
1652228810000|2022-05-11 00:26:50|997.73|994.93|997.73|994.93|997.73|994.93|997.73|994.93|0
1652228820000|2022-05-11 00:27:00|997.85|995.05|997.73|994.93|997.85|995.05|997.61|994.81|0
1652228830000|2022-05-11 00:27:10|997.85|995.05|997.73|994.93|997.85|995.05|997.73|994.93|0
1652228850000|2022-05-11 00:27:30|997.61|994.81|997.73|994.93|997.85|995.05|997.61|994.81|0
1652228860000|2022-05-11 00:27:40|997.97|995.17|997.97|995.17|997.97|995.17|997.97|995.17|0
1652228880000|2022-05-11 00:28:00|998.21|995.41|998.58|995.78|998.58|995.78|998.21|995.41|0
1652228890000|2022-05-11 00:28:10|998.83|996.03|998.46|995.66|998.94|996.14|998.46|995.66|0
1652228900000|2022-05-11 00:28:20|998.21|995.41|998.21|995.41|998.21|995.41|998.21|995.41|0
1652228910000|2022-05-11 00:28:30|997.97|995.17|998.21|995.41|998.21|995.41|997.97|995.17|0
1652228920000|2022-05-11 00:28:40|998.34|995.54|998.58|995.78|998.58|995.78|998.34|995.54|0
1652228930000|2022-05-11 00:28:50|998.46|995.66|998.46|995.66|998.58|995.78|998.46|995.66|0
1652228940000|2022-05-11 00:29:00|998.58|995.78|998.46|995.66|998.58|995.78|998.46|995.66|0
1652228950000|2022-05-11 00:29:10|998.58|995.78|999.07|996.27|999.07|996.27|998.58|995.78|0
1652228960000|2022-05-11 00:29:20|999.19|996.39|999.19|996.39|999.43|996.63|999.19|996.39|0
1652228970000|2022-05-11 00:29:30|999.31|996.51|999.31|996.51|999.31|996.51|999.31|996.51|0
1652228980000|2022-05-11 00:29:40|999.19|996.39|999.43|996.63|999.43|996.63|999.19|996.39|0
1652228990000|2022-05-11 00:29:50|999.31|996.51|999.19|996.39|999.31|996.51|999.19|996.39|0
1652229000000|2022-05-11 00:30:00|999.43|996.63|999.31|996.51|999.43|996.63|999.31|996.51|0
1652229010000|2022-05-11 00:30:10|999.43|996.63|999.56|996.76|999.67|996.87|999.43|996.63|0
1652229020000|2022-05-11 00:30:20|999.19|996.39|999.43|996.63|999.43|996.63|999.19|996.39|0
1652229030000|2022-05-11 00:30:30|999.67|996.87|999.43|996.63|999.67|996.87|999.43|996.63|0
1652229040000|2022-05-11 00:30:40|999.67|996.87|999.92|997.12|999.92|997.12|999.67|996.87|0
1652229050000|2022-05-11 00:30:50|1000.4|997.6|999.92|997.12|1000.4|997.6|999.92|997.12|0
1652229060000|2022-05-11 00:31:00|999.8|997|1000.16|997.36|1000.16|997.36|999.8|997|0
1652229070000|2022-05-11 00:31:10|1000.04|997.24|999.92|997.12|1000.04|997.24|999.92|997.12|0
1652229080000|2022-05-11 00:31:20|999.8|997|999.67|996.87|999.8|997|999.43|996.63|0
1652229090000|2022-05-11 00:31:30|999.56|996.76|999.92|997.12|999.92|997.12|999.56|996.76|0
1652229100000|2022-05-11 00:31:40|999.67|996.87|999.8|997|999.92|997.12|999.67|996.87|0
1652229110000|2022-05-11 00:31:50|999.92|997.12|999.67|996.87|999.92|997.12|999.67|996.87|0
1652229120000|2022-05-11 00:32:00|999.43|996.63|999.67|996.87|999.67|996.87|999.43|996.63|0
1652229130000|2022-05-11 00:32:10|999.43|996.63|999.31|996.51|999.43|996.63|999.31|996.51|0
1652229140000|2022-05-11 00:32:20|999.19|996.39|999.43|996.63|999.43|996.63|999.19|996.39|0
1652229150000|2022-05-11 00:32:30|999.67|996.87|999.92|997.12|999.92|997.12|999.67|996.87|0
1652229160000|2022-05-11 00:32:40|1000.16|997.36|1000.16|997.36|1000.16|997.36|1000.16|997.36|0
1652229170000|2022-05-11 00:32:50|1000.04|997.24|999.8|997|1000.04|997.24|999.8|997|0
1652229180000|2022-05-11 00:33:00|999.67|996.87|999.92|997.12|999.92|997.12|999.67|996.87|0
1652229190000|2022-05-11 00:33:10|999.8|997|1000.16|997.36|1000.16|997.36|999.8|997|0
1652229200000|2022-05-11 00:33:20|1000.4|997.6|1000.4|997.6|1000.4|997.6|1000.29|997.49|0
1652229210000|2022-05-11 00:33:30|1000.04|997.24|1000.16|997.36|1000.16|997.36|1000.04|997.24|0
1652229220000|2022-05-11 00:33:40|1000.04|997.24|1000.04|997.24|1000.04|997.24|1000.04|997.24|0
1652229230000|2022-05-11 00:33:50|999.92|997.12|999.67|996.87|999.92|997.12|999.67|996.87|0
1652229240000|2022-05-11 00:34:00|999.8|997|999.67|996.87|999.8|997|999.67|996.87|0
1652229250000|2022-05-11 00:34:10|999.8|997|999.8|997|999.8|997|999.8|997|0
1652229260000|2022-05-11 00:34:20|999.67|996.87|999.67|996.87|999.92|997.12|999.43|996.63|0
1652229270000|2022-05-11 00:34:30|999.56|996.76|998.21|995.41|999.56|996.76|998.21|995.41|0
1652229280000|2022-05-11 00:34:40|998.46|995.66|998.21|995.41|998.46|995.66|998.21|995.41|0
1652229290000|2022-05-11 00:34:50|998.34|995.54|998.46|995.66|998.46|995.66|997.97|995.17|0
1652229300000|2022-05-11 00:35:00|998.58|995.78|998.94|996.14|998.94|996.14|998.58|995.78|0
1652229310000|2022-05-11 00:35:10|999.19|996.39|999.31|996.51|999.43|996.63|999.19|996.39|0
1652229320000|2022-05-11 00:35:20|999.19|996.39|999.67|996.87|999.67|996.87|999.19|996.39|0
1652229330000|2022-05-11 00:35:30|999.56|996.76|999.56|996.76|999.56|996.76|999.43|996.63|0
1652229340000|2022-05-11 00:35:40|999.43|996.63|999.43|996.63|999.43|996.63|999.43|996.63|0
1652229350000|2022-05-11 00:35:50|999.67|996.87|1000.16|997.36|1000.16|997.36|999.43|996.63|0
1652229360000|2022-05-11 00:36:00|1000.04|997.24|999.67|996.87|1000.04|997.24|999.56|996.76|0
1652229370000|2022-05-11 00:36:10|999.92|997.12|999.92|997.12|1000.04|997.24|999.92|997.12|0
1652229390000|2022-05-11 00:36:30|999.8|997|999.92|997.12|999.92|997.12|999.8|997|0
1652229410000|2022-05-11 00:36:50|999.67|996.87|999.43|996.63|999.8|997|999.43|996.63|0
1652229420000|2022-05-11 00:37:00|999.67|996.87|1000.16|997.36|1000.16|997.36|999.67|996.87|0
1652229430000|2022-05-11 00:37:10|999.92|997.12|1000.16|997.36|1000.16|997.36|999.92|997.12|0
1652229440000|2022-05-11 00:37:20|999.92|997.12|1000.04|997.24|1000.04|997.24|999.92|997.12|0
1652229450000|2022-05-11 00:37:30|999.92|997.12|1000.16|997.36|1000.16|997.36|999.92|997.12|0
1652229460000|2022-05-11 00:37:40|1000.04|997.24|999.92|997.12|1000.16|997.36|999.92|997.12|0
1652229470000|2022-05-11 00:37:50|1000.16|997.36|999.92|997.12|1000.16|997.36|999.92|997.12|0
1652229480000|2022-05-11 00:38:00|1000.16|997.36|1000.29|997.49|1000.29|997.49|1000.16|997.36|0
1652229490000|2022-05-11 00:38:10|1000.16|997.36|999.92|997.12|1000.16|997.36|999.67|996.87|0
1652229500000|2022-05-11 00:38:20|1000.16|997.36|999.92|997.12|1000.16|997.36|999.92|997.12|0
1652229530000|2022-05-11 00:38:50|999.67|996.87|999.8|997|999.92|997.12|999.67|996.87|0
1652229540000|2022-05-11 00:39:00|999.67|996.87|999.92|997.12|1000.16|997.36|999.67|996.87|0
1652229550000|2022-05-11 00:39:10|1000.16|997.36|1000.16|997.36|1000.16|997.36|1000.16|997.36|0
1652229560000|2022-05-11 00:39:20|1000.4|997.6|999.92|997.12|1000.4|997.6|999.92|997.12|0
1652229570000|2022-05-11 00:39:30|999.67|996.87|999.92|997.12|999.92|997.12|999.67|996.87|0
1652229580000|2022-05-11 00:39:40|1000.16|997.36|1000.4|997.6|1000.4|997.6|1000.16|997.36|0
1652229590000|2022-05-11 00:39:50|1000.65|997.85|1000.65|997.85|1000.89|998.09|1000.65|997.85|0
1652229600000|2022-05-11 00:40:00|1000.89|998.09|1000.89|998.09|1000.89|998.09|1000.89|998.09|0
1652229610000|2022-05-11 00:40:10|1000.65|997.85|1000.65|997.85|1000.65|997.85|1000.65|997.85|0
1652229620000|2022-05-11 00:40:20|1000.77|997.97|1000.89|998.09|1000.89|998.09|1000.77|997.97|0
1652229630000|2022-05-11 00:40:30|1001.13|998.33|1002.35|999.55|1002.35|999.55|1001.13|998.33|0
1652229640000|2022-05-11 00:40:40|1002.11|999.31|1002.35|999.55|1002.35|999.55|1002.11|999.31|0
1652229650000|2022-05-11 00:40:50|1002.6|999.8|1002.84|1000.04|1002.84|1000.04|1002.6|999.8|0
1652229660000|2022-05-11 00:41:00|1002.11|999.31|1002.72|999.92|1002.72|999.92|1002.11|999.31|0
1652229670000|2022-05-11 00:41:10|1003.08|1000.28|1002.84|1000.04|1003.08|1000.28|1002.6|999.8|0
1652229680000|2022-05-11 00:41:20|1002.97|1000.17|1002.97|1000.17|1002.97|1000.17|1002.97|1000.17|0
1652229690000|2022-05-11 00:41:30|1003.08|1000.28|1002.6|999.8|1003.08|1000.28|1002.6|999.8|0
1652229700000|2022-05-11 00:41:40|1002.35|999.55|1002.35|999.55|1002.6|999.8|1002.35|999.55|0
1652229720000|2022-05-11 00:42:00|1002.6|999.8|1002.6|999.8|1002.6|999.8|1002.6|999.8|0
1652229730000|2022-05-11 00:42:10|1002.84|1000.04|1002.35|999.55|1002.84|1000.04|1002.35|999.55|0
1652229740000|2022-05-11 00:42:20|1002.11|999.31|1002.11|999.31|1002.11|999.31|1001.99|999.19|0
1652229750000|2022-05-11 00:42:30|1002.24|999.44|1002.84|1000.04|1002.84|1000.04|1002.24|999.44|0
1652229760000|2022-05-11 00:42:40|1002.72|999.92|1002.72|999.92|1002.72|999.92|1002.6|999.8|0
1652229770000|2022-05-11 00:42:50|1002.84|1000.04|1002.6|999.8|1002.84|1000.04|1002.6|999.8|0
1652229780000|2022-05-11 00:43:00|1002.72|999.92|1002.84|1000.04|1002.84|1000.04|1002.72|999.92|0
1652229790000|2022-05-11 00:43:10|1002.72|999.92|1002.84|1000.04|1002.84|1000.04|1002.72|999.92|0
1652229800000|2022-05-11 00:43:20|1002.6|999.8|1002.35|999.55|1002.6|999.8|1002.35|999.55|0
1652229810000|2022-05-11 00:43:30|1002.6|999.8|1002.6|999.8|1002.6|999.8|1002.6|999.8|0
1652229820000|2022-05-11 00:43:40|1002.84|1000.04|1002.84|1000.04|1002.84|1000.04|1002.84|1000.04|0
1652229830000|2022-05-11 00:43:50|1002.35|999.55|1002.6|999.8|1002.6|999.8|1002.35|999.55|0
1652229840000|2022-05-11 00:44:00|1002.84|1000.04|1002.84|1000.04|1002.84|1000.04|1002.72|999.92|0
1652229850000|2022-05-11 00:44:10|1002.72|999.92|1002.35|999.55|1002.72|999.92|1002.35|999.55|0
1652229860000|2022-05-11 00:44:20|1002.84|1000.04|1002.84|1000.04|1002.84|1000.04|1002.84|1000.04|0
1652229870000|2022-05-11 00:44:30|1002.97|1000.17|1002.97|1000.17|1002.97|1000.17|1002.84|1000.04|0
1652229880000|2022-05-11 00:44:40|1002.84|1000.04|1002.84|1000.04|1002.84|1000.04|1002.84|1000.04|0
1652229890000|2022-05-11 00:44:50|1002.97|1000.17|1002.84|1000.04|1002.97|1000.17|1002.72|999.92|0
1652229900000|2022-05-11 00:45:00|1003.08|1000.28|1003.33|1000.53|1003.33|1000.53|1003.08|1000.28|0
1652229910000|2022-05-11 00:45:10|1002.97|1000.17|1003.81|1001.01|1003.81|1001.01|1002.97|1000.17|0
1652229920000|2022-05-11 00:45:20|1004.06|1001.26|1003.57|1000.77|1004.06|1001.26|1003.57|1000.77|0
1652229930000|2022-05-11 00:45:30|1003.81|1001.01|1004.3|1001.5|1004.3|1001.5|1003.81|1001.01|0
1652229940000|2022-05-11 00:45:40|1004.06|1001.26|1005.03|1002.23|1005.03|1002.23|1004.06|1001.26|0
1652229950000|2022-05-11 00:45:50|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|0
1652229960000|2022-05-11 00:46:00|1004.67|1001.87|1004.67|1001.87|1004.67|1001.87|1004.67|1001.87|0
1652229970000|2022-05-11 00:46:10|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|0
1652229980000|2022-05-11 00:46:20|1005.03|1002.23|1005.03|1002.23|1005.28|1002.48|1004.92|1002.12|0
1652229990000|2022-05-11 00:46:30|1005.16|1002.36|1005.28|1002.48|1005.28|1002.48|1005.03|1002.23|0
1652230000000|2022-05-11 00:46:40|1005.52|1002.72|1005.4|1002.6|1005.52|1002.72|1005.28|1002.48|0
1652230010000|2022-05-11 00:46:50|1005.52|1002.72|1005.65|1002.85|1005.76|1002.96|1005.52|1002.72|0
1652230020000|2022-05-11 00:47:00|1005.52|1002.72|1005.52|1002.72|1005.76|1002.96|1005.52|1002.72|0
1652230030000|2022-05-11 00:47:10|1005.4|1002.6|1005.52|1002.72|1005.52|1002.72|1005.4|1002.6|0
1652230040000|2022-05-11 00:47:20|1005.65|1002.85|1005.76|1002.96|1005.76|1002.96|1005.65|1002.85|0
1652230070000|2022-05-11 00:47:50|1005.52|1002.72|1005.52|1002.72|1005.52|1002.72|1005.52|1002.72|0
1652230080000|2022-05-11 00:48:00|1005.28|1002.48|1005.76|1002.96|1006.01|1003.21|1005.28|1002.48|0
1652230090000|2022-05-11 00:48:10|1005.65|1002.85|1005.76|1002.96|1005.76|1002.96|1005.52|1002.72|0
1652230100000|2022-05-11 00:48:20|1005.65|1002.85|1005.52|1002.72|1005.76|1002.96|1005.52|1002.72|0
1652230110000|2022-05-11 00:48:30|1005.4|1002.6|1005.4|1002.6|1005.4|1002.6|1005.28|1002.48|0
1652230120000|2022-05-11 00:48:40|1005.52|1002.72|1005.28|1002.48|1005.52|1002.72|1005.28|1002.48|0
1652230140000|2022-05-11 00:49:00|1005.76|1002.96|1005.76|1002.96|1005.76|1002.96|1005.76|1002.96|0
1652230150000|2022-05-11 00:49:10|1006.01|1003.21|1007.47|1004.67|1007.47|1004.67|1006.01|1003.21|0
1652230160000|2022-05-11 00:49:20|1006.98|1004.18|1006.5|1003.7|1006.98|1004.18|1006.5|1003.7|0
1652230170000|2022-05-11 00:49:30|1006.74|1003.94|1006.5|1003.7|1006.74|1003.94|1006.5|1003.7|0
1652230180000|2022-05-11 00:49:40|1006.62|1003.82|1006.74|1003.94|1006.74|1003.94|1006.62|1003.82|0
1652230190000|2022-05-11 00:49:50|1006.5|1003.7|1006.5|1003.7|1006.5|1003.7|1006.5|1003.7|0
1652230200000|2022-05-11 00:50:00|1006.74|1003.94|1007.11|1004.31|1007.11|1004.31|1006.74|1003.94|0
1652230210000|2022-05-11 00:50:10|1006.98|1004.18|1006.87|1004.07|1006.98|1004.18|1006.87|1004.07|0
1652230220000|2022-05-11 00:50:20|1006.98|1004.18|1006.62|1003.82|1006.98|1004.18|1006.62|1003.82|0
1652230230000|2022-05-11 00:50:30|1006.5|1003.7|1006.25|1003.45|1006.5|1003.7|1006.25|1003.45|0
1652230240000|2022-05-11 00:50:40|1006.5|1003.7|1006.5|1003.7|1006.5|1003.7|1006.38|1003.58|0
1652230250000|2022-05-11 00:50:50|1006.38|1003.58|1006.5|1003.7|1006.5|1003.7|1006.25|1003.45|0
1652230260000|2022-05-11 00:51:00|1006.74|1003.94|1007.84|1005.04|1007.84|1005.04|1006.74|1003.94|0
1652230270000|2022-05-11 00:51:10|1007.72|1004.92|1007.6|1004.8|1007.84|1005.04|1007.47|1004.67|0
1652230280000|2022-05-11 00:51:20|1007.72|1004.92|1007.72|1004.92|1007.96|1005.16|1007.72|1004.92|0
1652230290000|2022-05-11 00:51:30|1007.47|1004.67|1007.47|1004.67|1007.47|1004.67|1007.47|1004.67|0
1652230300000|2022-05-11 00:51:40|1007.6|1004.8|1007.6|1004.8|1007.6|1004.8|1007.6|1004.8|0
1652230310000|2022-05-11 00:51:50|1007.71|1004.91|1007.71|1004.91|1007.71|1004.91|1007.47|1004.67|0
1652230320000|2022-05-11 00:52:00|1007.47|1004.67|1007.96|1005.16|1007.96|1005.16|1007.47|1004.67|0
1652230330000|2022-05-11 00:52:10|1007.84|1005.04|1007.47|1004.67|1007.84|1005.04|1007.47|1004.67|0
1652230340000|2022-05-11 00:52:20|1007.71|1004.91|1007.71|1004.91|1007.71|1004.91|1007.71|1004.91|0
1652230350000|2022-05-11 00:52:30|1007.96|1005.16|1007.96|1005.16|1007.96|1005.16|1007.96|1005.16|0
1652230360000|2022-05-11 00:52:40|1007.71|1004.91|1007.84|1005.04|1007.84|1005.04|1007.71|1004.91|0
1652230370000|2022-05-11 00:52:50|1007.96|1005.16|1007.71|1004.91|1007.96|1005.16|1007.71|1004.91|0
1652230380000|2022-05-11 00:53:00|1007.23|1004.43|1006.5|1003.7|1007.23|1004.43|1006.5|1003.7|0
1652230390000|2022-05-11 00:53:10|1006.74|1003.94|1006.98|1004.18|1006.98|1004.18|1006.62|1003.82|0
1652230400000|2022-05-11 00:53:20|1007.96|1005.16|1007.96|1005.16|1008.2|1005.4|1007.96|1005.16|0
1652230410000|2022-05-11 00:53:30|1008.2|1005.4|1007.96|1005.16|1008.2|1005.4|1007.96|1005.16|0
1652230420000|2022-05-11 00:53:40|1007.71|1004.91|1007.47|1004.67|1007.71|1004.91|1007.47|1004.67|0
1652230430000|2022-05-11 00:53:50|1007.23|1004.43|1006.98|1004.18|1007.23|1004.43|1006.98|1004.18|0
1652230440000|2022-05-11 00:54:00|1006.74|1003.94|1006.25|1003.45|1006.74|1003.94|1006.25|1003.45|0
1652230450000|2022-05-11 00:54:10|1006.01|1003.21|1006.13|1003.33|1006.13|1003.33|1006.01|1003.21|0
1652230460000|2022-05-11 00:54:20|1006.25|1003.45|1006.74|1003.94|1006.87|1004.07|1006.25|1003.45|0
1652230470000|2022-05-11 00:54:30|1006.5|1003.7|1006.25|1003.45|1006.5|1003.7|1006.25|1003.45|0
1652230490000|2022-05-11 00:54:50|1006.38|1003.58|1006.25|1003.45|1006.38|1003.58|1006.25|1003.45|0
1652230500000|2022-05-11 00:55:00|1006.38|1003.58|1006.25|1003.45|1006.38|1003.58|1006.25|1003.45|0
1652230510000|2022-05-11 00:55:10|1005.89|1003.09|1005.52|1002.72|1005.89|1003.09|1005.52|1002.72|0
1652230520000|2022-05-11 00:55:20|1004.92|1002.12|1004.79|1001.99|1004.92|1002.12|1004.55|1001.75|0
1652230530000|2022-05-11 00:55:30|1005.03|1002.23|1004.55|1001.75|1005.03|1002.23|1004.55|1001.75|0
1652230540000|2022-05-11 00:55:40|1004.67|1001.87|1004.67|1001.87|1004.67|1001.87|1004.67|1001.87|0
1652230550000|2022-05-11 00:55:50|1004.43|1001.63|1004.3|1001.5|1004.55|1001.75|1004.3|1001.5|0
1652230560000|2022-05-11 00:56:00|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|1004.55|1001.75|0
1652230570000|2022-05-11 00:56:10|1004.3|1001.5|1004.06|1001.26|1004.3|1001.5|1004.06|1001.26|0
1652230580000|2022-05-11 00:56:20|1003.81|1001.01|1003.33|1000.53|1003.81|1001.01|1003.33|1000.53|0
1652230590000|2022-05-11 00:56:30|1002.6|999.8|1002.35|999.55|1002.6|999.8|1002.35|999.55|0
1652230600000|2022-05-11 00:56:40|1001.99|999.19|1002.35|999.55|1002.35|999.55|1001.86|999.06|0
1652230610000|2022-05-11 00:56:50|1002.23|999.43|1002.84|1000.04|1002.84|1000.04|1002.23|999.43|0
1652230620000|2022-05-11 00:57:00|1002.6|999.8|1002.6|999.8|1002.6|999.8|1002.6|999.8|0
1652230630000|2022-05-11 00:57:10|1002.84|1000.04|1003.08|1000.28|1003.08|1000.28|1002.84|1000.04|0
1652230640000|2022-05-11 00:57:20|1003.33|1000.53|1003.33|1000.53|1003.33|1000.53|1003.33|1000.53|0
1652230650000|2022-05-11 00:57:30|1003.57|1000.77|1004.06|1001.26|1004.06|1001.26|1003.57|1000.77|0
1652230660000|2022-05-11 00:57:40|1004.3|1001.5|1004.3|1001.5|1004.3|1001.5|1004.06|1001.26|0
1652230670000|2022-05-11 00:57:50|1003.94|1001.14|1004.06|1001.26|1004.06|1001.26|1003.94|1001.14|0
1652230680000|2022-05-11 00:58:00|1003.94|1001.14|1003.94|1001.14|1004.06|1001.26|1003.94|1001.14|0
1652230690000|2022-05-11 00:58:10|1003.81|1001.01|1003.33|1000.53|1003.81|1001.01|1003.33|1000.53|0
1652230700000|2022-05-11 00:58:20|1003.81|1001.01|1004.18|1001.38|1004.18|1001.38|1003.7|1000.9|0
1652230710000|2022-05-11 00:58:30|1004.3|1001.5|1004.92|1002.12|1004.92|1002.12|1004.3|1001.5|0
1652230720000|2022-05-11 00:58:40|1005.03|1002.23|1005.16|1002.36|1005.28|1002.48|1005.03|1002.23|0
1652230730000|2022-05-11 00:58:50|1005.03|1002.23|1004.43|1001.63|1005.28|1002.48|1004.43|1001.63|0
1652230740000|2022-05-11 00:59:00|1004.55|1001.75|1004.67|1001.87|1004.79|1001.99|1004.55|1001.75|0
1652230750000|2022-05-11 00:59:10|1004.55|1001.75|1004.67|1001.87|1004.67|1001.87|1004.55|1001.75|0
1652230760000|2022-05-11 00:59:20|1004.43|1001.63|1004.43|1001.63|1004.54|1001.74|1004.43|1001.63|0
1652230770000|2022-05-11 00:59:30|1004.3|1001.5|1004.18|1001.38|1004.3|1001.5|1004.18|1001.38|0
1652230780000|2022-05-11 00:59:40|1004.06|1001.26|1004.67|1001.87|1004.67|1001.87|1004.06|1001.26|0
1652230790000|2022-05-11 00:59:50|1004.79|1001.99|1005.03|1002.23|1005.03|1002.23|1004.54|1001.74|0
1652230800000|2022-05-11 01:00:00|1005.16|1002.36|1004.92|1002.12|1005.16|1002.36|1004.79|1001.99|0
1652230810000|2022-05-11 01:00:10|1005.03|1002.23|1005.28|1002.48|1005.28|1002.48|1005.03|1002.23|0
1652230820000|2022-05-11 01:00:20|1005.03|1002.23|1006.38|1003.58|1006.38|1003.58|1005.03|1002.23|0
1652230830000|2022-05-11 01:00:30|1006.5|1003.7|1006.5|1003.7|1006.5|1003.7|1006.25|1003.45|0
1652230840000|2022-05-11 01:00:40|1006.74|1003.94|1006.62|1003.82|1006.74|1003.94|1006.62|1003.82|0
1652230850000|2022-05-11 01:00:50|1006.5|1003.7|1005.89|1003.09|1006.5|1003.7|1005.89|1003.09|0
1652230860000|2022-05-11 01:01:00|1006.01|1003.21|1006.25|1003.45|1006.25|1003.45|1005.89|1003.09|0
1652230870000|2022-05-11 01:01:10|1006.5|1003.7|1007.23|1004.43|1007.23|1004.43|1006.5|1003.7|0
1652230880000|2022-05-11 01:01:20|1006.87|1004.07|1006.74|1003.94|1006.87|1004.07|1006.5|1003.7|0
1652230890000|2022-05-11 01:01:30|1007.11|1004.31|1006.38|1003.58|1007.11|1004.31|1006.25|1003.45|0
1652230900000|2022-05-11 01:01:40|1007.23|1004.43|1007.23|1004.43|1007.35|1004.55|1007.23|1004.43|0
1652230910000|2022-05-11 01:01:50|1007.11|1004.31|1007.11|1004.31|1007.11|1004.31|1006.98|1004.18|0
1652230920000|2022-05-11 01:02:00|1007.23|1004.43|1008.2|1005.4|1008.2|1005.4|1007.23|1004.43|0
1652230930000|2022-05-11 01:02:10|1008.69|1005.89|1008.69|1005.89|1008.69|1005.89|1008.69|1005.89|0
1652230940000|2022-05-11 01:02:20|1008.45|1005.65|1008.2|1005.4|1008.69|1005.89|1008.2|1005.4|0
1652230950000|2022-05-11 01:02:30|1007.96|1005.16|1008.2|1005.4|1008.2|1005.4|1007.96|1005.16|0
1652230960000|2022-05-11 01:02:40|1007.96|1005.16|1007.84|1005.04|1007.96|1005.16|1007.84|1005.04|0
1652230970000|2022-05-11 01:02:50|1007.11|1004.31|1007.47|1004.67|1007.47|1004.67|1007.11|1004.31|0
1652230980000|2022-05-11 01:03:00|1007.23|1004.43|1007.23|1004.43|1007.23|1004.43|1006.98|1004.18|0
1652230990000|2022-05-11 01:03:10|1006.98|1004.18|1006.98|1004.18|1006.98|1004.18|1006.98|1004.18|0
1652231000000|2022-05-11 01:03:20|1006.5|1003.7|1006.98|1004.18|1007.23|1004.43|1006.5|1003.7|0
1652231010000|2022-05-11 01:03:30|1007.23|1004.43|1006.98|1004.18|1007.23|1004.43|1006.98|1004.18|0
1652231020000|2022-05-11 01:03:40|1007.23|1004.43|1007.23|1004.43|1007.23|1004.43|1007.23|1004.43|0
1652231030000|2022-05-11 01:03:50|1006.98|1004.18|1006.74|1003.94|1006.98|1004.18|1006.49|1003.69|0
1652231040000|2022-05-11 01:04:00|1006.98|1004.18|1006.98|1004.18|1006.98|1004.18|1006.98|1004.18|0
1652231050000|2022-05-11 01:04:10|1006.62|1003.82|1005.76|1002.96|1006.62|1003.82|1005.76|1002.96|0
1652231060000|2022-05-11 01:04:20|1005.65|1002.85|1005.76|1002.96|1006.01|1003.21|1005.65|1002.85|0
1652231070000|2022-05-11 01:04:30|1005.65|1002.85|1005.76|1002.96|1005.76|1002.96|1005.65|1002.85|0
1652231080000|2022-05-11 01:04:40|1005.89|1003.09|1005.76|1002.96|1005.89|1003.09|1005.52|1002.72|0
1652231090000|2022-05-11 01:04:50|1006.01|1003.21|1005.65|1002.85|1006.01|1003.21|1005.65|1002.85|0
1652231100000|2022-05-11 01:05:00|1005.52|1002.72|1006.25|1003.45|1006.25|1003.45|1005.52|1002.72|0
1652231110000|2022-05-11 01:05:10|1006.13|1003.33|1005.76|1002.96|1006.13|1003.33|1005.76|1002.96|0
1652231120000|2022-05-11 01:05:20|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.03|1002.23|0
1652231130000|2022-05-11 01:05:30|1005.52|1002.72|1005.65|1002.85|1005.65|1002.85|1005.52|1002.72|0
1652231140000|2022-05-11 01:05:40|1005.76|1002.96|1005.76|1002.96|1006.01|1003.21|1005.76|1002.96|0
1652231150000|2022-05-11 01:05:50|1005.65|1002.85|1005.52|1002.72|1005.65|1002.85|1005.52|1002.72|0
1652231160000|2022-05-11 01:06:00|1005.4|1002.6|1005.03|1002.23|1005.4|1002.6|1004.92|1002.12|0
1652231170000|2022-05-11 01:06:10|1005.28|1002.48|1005.4|1002.6|1005.4|1002.6|1005.28|1002.48|0
1652231180000|2022-05-11 01:06:20|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|1005.28|1002.48|0
1652231190000|2022-05-11 01:06:30|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|0
1652231200000|2022-05-11 01:06:40|1005.76|1002.96|1006.01|1003.21|1006.01|1003.21|1005.76|1002.96|0
1652231210000|2022-05-11 01:06:50|1006.25|1003.45|1006.49|1003.69|1006.49|1003.69|1006.13|1003.33|0
1652231220000|2022-05-11 01:07:00|1006.62|1003.82|1006.87|1004.07|1006.87|1004.07|1006.62|1003.82|0
1652231230000|2022-05-11 01:07:10|1006.74|1003.94|1006.49|1003.69|1006.87|1004.07|1006.49|1003.69|0
1652231240000|2022-05-11 01:07:20|1007.23|1004.43|1006.87|1004.07|1007.23|1004.43|1006.87|1004.07|0
1652231250000|2022-05-11 01:07:30|1006.74|1003.94|1006.49|1003.69|1006.74|1003.94|1006.49|1003.69|0
1652231260000|2022-05-11 01:07:40|1006.25|1003.45|1006.13|1003.33|1006.25|1003.45|1005.89|1003.09|0
1652231270000|2022-05-11 01:07:50|1006.01|1003.21|1006.25|1003.45|1006.25|1003.45|1006.01|1003.21|0
1652231280000|2022-05-11 01:08:00|1006.13|1003.33|1006.25|1003.45|1006.25|1003.45|1006.13|1003.33|0
1652231290000|2022-05-11 01:08:10|1006.62|1003.82|1007.47|1004.67|1007.47|1004.67|1006.62|1003.82|0
1652231300000|2022-05-11 01:08:20|1007.35|1004.55|1007.23|1004.43|1007.35|1004.55|1007.11|1004.31|0
1652231310000|2022-05-11 01:08:30|1006.74|1003.94|1006.74|1003.94|1006.74|1003.94|1006.74|1003.94|0
1652231320000|2022-05-11 01:08:40|1006.87|1004.07|1006.74|1003.94|1006.87|1004.07|1006.74|1003.94|0
1652231330000|2022-05-11 01:08:50|1006.98|1004.18|1006.87|1004.07|1006.98|1004.18|1006.74|1003.94|0
1652231340000|2022-05-11 01:09:00|1006.74|1003.94|1006.74|1003.94|1006.74|1003.94|1006.49|1003.69|0
1652231350000|2022-05-11 01:09:10|1006.62|1003.82|1006.98|1004.18|1006.98|1004.18|1006.62|1003.82|0
1652231360000|2022-05-11 01:09:20|1007.23|1004.43|1007.35|1004.55|1007.35|1004.55|1007.23|1004.43|0
1652231370000|2022-05-11 01:09:30|1007.23|1004.43|1006.98|1004.18|1007.23|1004.43|1006.98|1004.18|0
1652231380000|2022-05-11 01:09:40|1006.87|1004.07|1006.98|1004.18|1006.98|1004.18|1006.87|1004.07|0
1652231390000|2022-05-11 01:09:50|1007.47|1004.67|1007.47|1004.67|1007.47|1004.67|1007.35|1004.55|0
1652231400000|2022-05-11 01:10:00|1007.11|1004.31|1007.47|1004.67|1007.47|1004.67|1007.11|1004.31|0
1652231410000|2022-05-11 01:10:10|1007.6|1004.8|1008.2|1005.4|1008.2|1005.4|1007.6|1004.8|0
1652231420000|2022-05-11 01:10:20|1007.96|1005.16|1007.96|1005.16|1007.96|1005.16|1007.96|1005.16|0
1652231430000|2022-05-11 01:10:30|1008.2|1005.4|1008.2|1005.4|1009.18|1006.38|1008.2|1005.4|0
1652231440000|2022-05-11 01:10:40|1008.08|1005.28|1008.08|1005.28|1008.08|1005.28|1007.96|1005.16|0
1652231450000|2022-05-11 01:10:50|1007.71|1004.91|1007.84|1005.04|1007.84|1005.04|1007.47|1004.67|0
1652231460000|2022-05-11 01:11:00|1007.71|1004.91|1007.71|1004.91|1007.71|1004.91|1007.6|1004.8|0
1652231470000|2022-05-11 01:11:10|1007.96|1005.16|1007.71|1004.91|1007.96|1005.16|1007.71|1004.91|0
1652231480000|2022-05-11 01:11:20|1007.6|1004.8|1007.23|1004.43|1007.84|1005.04|1007.23|1004.43|0
1652231490000|2022-05-11 01:11:30|1007.35|1004.55|1007.47|1004.67|1007.47|1004.67|1007.35|1004.55|0
1652231500000|2022-05-11 01:11:40|1007.84|1005.04|1007.71|1004.91|1007.84|1005.04|1007.71|1004.91|0
1652231510000|2022-05-11 01:11:50|1007.84|1005.04|1007.84|1005.04|1007.84|1005.04|1007.84|1005.04|0
1652231520000|2022-05-11 01:12:00|1008.2|1005.4|1008.2|1005.4|1008.2|1005.4|1008.2|1005.4|0
1652231530000|2022-05-11 01:12:10|1008.69|1005.89|1008.82|1006.02|1008.82|1006.02|1008.69|1005.89|0
1652231540000|2022-05-11 01:12:20|1009.06|1006.26|1008.69|1005.89|1009.06|1006.26|1008.69|1005.89|0
1652231550000|2022-05-11 01:12:30|1008.57|1005.77|1008.93|1006.13|1009.18|1006.38|1008.57|1005.77|0
1652231560000|2022-05-11 01:12:40|1008.82|1006.02|1008.69|1005.89|1008.82|1006.02|1008.69|1005.89|0
1652231570000|2022-05-11 01:12:50|1008.82|1006.02|1008.93|1006.13|1008.93|1006.13|1008.82|1006.02|0
1652231580000|2022-05-11 01:13:00|1009.18|1006.38|1008.57|1005.77|1009.18|1006.38|1008.57|1005.77|0
1652231590000|2022-05-11 01:13:10|1008.45|1005.65|1007.96|1005.16|1008.45|1005.65|1007.96|1005.16|0
1652231600000|2022-05-11 01:13:20|1008.08|1005.28|1007.96|1005.16|1008.08|1005.28|1007.96|1005.16|0
1652231610000|2022-05-11 01:13:30|1008.08|1005.28|1007.71|1004.91|1008.08|1005.28|1007.71|1004.91|0
1652231620000|2022-05-11 01:13:40|1007.6|1004.8|1007.84|1005.04|1007.96|1005.16|1007.6|1004.8|0
1652231630000|2022-05-11 01:13:50|1007.96|1005.16|1007.84|1005.04|1007.96|1005.16|1007.84|1005.04|0
1652231640000|2022-05-11 01:14:00|1007.6|1004.8|1007.6|1004.8|1007.71|1004.91|1007.6|1004.8|0
1652231650000|2022-05-11 01:14:10|1007.71|1004.91|1007.71|1004.91|1007.71|1004.91|1007.6|1004.8|0
1652231660000|2022-05-11 01:14:20|1008.08|1005.28|1008.45|1005.65|1008.45|1005.65|1008.08|1005.28|0
1652231670000|2022-05-11 01:14:30|1008.82|1006.02|1008.82|1006.02|1008.82|1006.02|1008.82|1006.02|0
1652231680000|2022-05-11 01:14:40|1008.69|1005.89|1008.2|1005.4|1008.69|1005.89|1008.2|1005.4|0
1652231690000|2022-05-11 01:14:50|1008.45|1005.65|1008.33|1005.53|1008.45|1005.65|1008.33|1005.53|0
1652231700000|2022-05-11 01:15:00|1008.45|1005.65|1008.08|1005.28|1008.45|1005.65|1008.08|1005.28|0
1652231710000|2022-05-11 01:15:10|1007.96|1005.16|1007.84|1005.04|1007.96|1005.16|1007.84|1005.04|0
1652231720000|2022-05-11 01:15:20|1007.96|1005.16|1007.84|1005.04|1007.96|1005.16|1007.84|1005.04|0
1652231730000|2022-05-11 01:15:30|1007.71|1004.91|1007.6|1004.8|1007.71|1004.91|1007.6|1004.8|0
1652231740000|2022-05-11 01:15:40|1007.47|1004.67|1007.23|1004.43|1007.47|1004.67|1006.98|1004.18|0
1652231750000|2022-05-11 01:15:50|1007.35|1004.55|1007.47|1004.67|1007.6|1004.8|1007.35|1004.55|0
1652231760000|2022-05-11 01:16:00|1007.35|1004.55|1006.74|1003.94|1007.35|1004.55|1006.74|1003.94|0
1652231770000|2022-05-11 01:16:10|1006.98|1004.18|1006.49|1003.69|1006.98|1004.18|1006.49|1003.69|0
1652231780000|2022-05-11 01:16:20|1006.62|1003.82|1006.25|1003.45|1006.74|1003.94|1006.25|1003.45|0
1652231790000|2022-05-11 01:16:30|1006.49|1003.69|1006.25|1003.45|1006.49|1003.69|1006.25|1003.45|0
1652231800000|2022-05-11 01:16:40|1006.38|1003.58|1006.86|1004.06|1006.86|1004.06|1006.38|1003.58|0
1652231810000|2022-05-11 01:16:50|1006.98|1004.18|1006.62|1003.82|1006.98|1004.18|1006.62|1003.82|0
1652231820000|2022-05-11 01:17:00|1006.49|1003.69|1006.01|1003.21|1006.49|1003.69|1006.01|1003.21|0
1652231830000|2022-05-11 01:17:10|1005.65|1002.85|1005.76|1002.96|1005.76|1002.96|1005.52|1002.72|0
1652231840000|2022-05-11 01:17:20|1005.89|1003.09|1006.01|1003.21|1006.01|1003.21|1005.89|1003.09|0
1652231850000|2022-05-11 01:17:30|1006.25|1003.45|1006.01|1003.21|1006.25|1003.45|1006.01|1003.21|0
1652231860000|2022-05-11 01:17:40|1006.25|1003.45|1006.25|1003.45|1006.25|1003.45|1006.25|1003.45|0
1652231870000|2022-05-11 01:17:50|1006.13|1003.33|1005.89|1003.09|1006.13|1003.33|1005.89|1003.09|0
1652231880000|2022-05-11 01:18:00|1005.76|1002.96|1005.89|1003.09|1005.89|1003.09|1005.76|1002.96|0
1652231890000|2022-05-11 01:18:10|1005.76|1002.96|1005.65|1002.85|1005.76|1002.96|1005.65|1002.85|0
1652231900000|2022-05-11 01:18:20|1005.52|1002.72|1004.06|1001.26|1005.52|1002.72|1004.06|1001.26|0
1652231910000|2022-05-11 01:18:30|1004.18|1001.38|1004.06|1001.26|1004.18|1001.38|1003.81|1001.01|0
1652231920000|2022-05-11 01:18:40|1003.7|1000.9|1003.81|1001.01|1003.81|1001.01|1003.7|1000.9|0
1652231930000|2022-05-11 01:18:50|1003.94|1001.14|1004.18|1001.38|1004.18|1001.38|1003.81|1001.01|0
1652231940000|2022-05-11 01:19:00|1004.54|1001.74|1004.18|1001.38|1004.54|1001.74|1004.18|1001.38|0
1652231950000|2022-05-11 01:19:10|1004.3|1001.5|1004.3|1001.5|1004.43|1001.63|1004.06|1001.26|0
1652231960000|2022-05-11 01:19:20|1004.67|1001.87|1004.3|1001.5|1004.67|1001.87|1004.3|1001.5|0
1652231970000|2022-05-11 01:19:30|1003.94|1001.14|1003.94|1001.14|1004.06|1001.26|1003.94|1001.14|0
1652231980000|2022-05-11 01:19:40|1003.81|1001.01|1003.7|1000.9|1003.81|1001.01|1003.57|1000.77|0
1652231990000|2022-05-11 01:19:50|1003.57|1000.77|1004.3|1001.5|1004.3|1001.5|1003.57|1000.77|0
1652232000000|2022-05-11 01:20:00|1003.81|1001.01|1004.06|1001.26|1004.06|1001.26|1003.81|1001.01|0
1652232010000|2022-05-11 01:20:10|1003.94|1001.14|1003.7|1000.9|1004.3|1001.5|1003.7|1000.9|0
1652232020000|2022-05-11 01:20:20|1003.81|1001.01|1003.7|1000.9|1003.81|1001.01|1003.7|1000.9|0
1652232030000|2022-05-11 01:20:30|1003.81|1001.01|1003.81|1001.01|1004.06|1001.26|1003.57|1000.77|0
1652232040000|2022-05-11 01:20:40|1003.57|1000.77|1003.57|1000.77|1003.57|1000.77|1003.32|1000.52|0
1652232050000|2022-05-11 01:20:50|1003.7|1000.9|1003.45|1000.65|1003.7|1000.9|1003.45|1000.65|0
1652232060000|2022-05-11 01:21:00|1003.57|1000.77|1003.57|1000.77|1003.57|1000.77|1003.57|1000.77|0
1652232070000|2022-05-11 01:21:10|1003.32|1000.52|1003.45|1000.65|1003.57|1000.77|1003.32|1000.52|0
1652232080000|2022-05-11 01:21:20|1002.84|1000.04|1002.48|999.68|1002.84|1000.04|1002.11|999.31|0
1652232090000|2022-05-11 01:21:30|1002.59|999.79|1002.23|999.43|1002.59|999.79|1002.23|999.43|0
1652232100000|2022-05-11 01:21:40|1001.86|999.06|1001.75|998.95|1001.86|999.06|1001.75|998.95|0
1652232110000|2022-05-11 01:21:50|1001.62|998.82|1001.86|999.06|1001.86|999.06|1001.62|998.82|0
1652232120000|2022-05-11 01:22:00|1001.75|998.95|1001.86|999.06|1001.86|999.06|1001.75|998.95|0
1652232130000|2022-05-11 01:22:10|1001.99|999.19|1001.62|998.82|1001.99|999.19|1001.62|998.82|0
1652232140000|2022-05-11 01:22:20|1001.86|999.06|1001.75|998.95|1001.86|999.06|1001.62|998.82|0
1652232150000|2022-05-11 01:22:30|1001.86|999.06|1001.13|998.33|1001.86|999.06|1001.13|998.33|0
1652232160000|2022-05-11 01:22:40|1000.64|997.84|1000.04|997.24|1000.64|997.84|1000.04|997.24|0
1652232170000|2022-05-11 01:22:50|999.91|997.11|999.18|996.38|999.91|997.11|999.18|996.38|0
1652232180000|2022-05-11 01:23:00|999.67|996.87|999.55|996.75|999.67|996.87|999.55|996.75|0
1652232190000|2022-05-11 01:23:10|999.43|996.63|999.8|997|999.91|997.11|999.43|996.63|0
1652232200000|2022-05-11 01:23:20|999.91|997.11|1000.04|997.24|1000.04|997.24|999.67|996.87|0
1652232210000|2022-05-11 01:23:30|999.91|997.11|999.91|997.11|999.91|997.11|999.91|997.11|0
1652232220000|2022-05-11 01:23:40|999.8|997|1000.4|997.6|1000.4|997.6|999.8|997|0
1652232230000|2022-05-11 01:23:50|1000.64|997.84|1000.77|997.97|1000.77|997.97|1000.64|997.84|0
1652232240000|2022-05-11 01:24:00|1000.64|997.84|999.8|997|1000.64|997.84|999.8|997|0
1652232250000|2022-05-11 01:24:10|999.91|997.11|998.94|996.14|999.91|997.11|998.94|996.14|0
1652232260000|2022-05-11 01:24:20|999.07|996.27|999.07|996.27|999.07|996.27|998.7|995.9|0
1652232270000|2022-05-11 01:24:30|998.94|996.14|999.18|996.38|999.18|996.38|998.94|996.14|0
1652232280000|2022-05-11 01:24:40|999.31|996.51|999.43|996.63|999.43|996.63|999.18|996.38|0
1652232290000|2022-05-11 01:24:50|999.18|996.38|999.43|996.63|999.43|996.63|999.18|996.38|0
1652232300000|2022-05-11 01:25:00|999.31|996.51|999.67|996.87|999.67|996.87|999.31|996.51|0
1652232310000|2022-05-11 01:25:10|999.91|997.11|999.67|996.87|999.91|997.11|999.67|996.87|0
1652232330000|2022-05-11 01:25:30|999.8|997|1000.04|997.24|1000.04|997.24|999.67|996.87|0
1652232340000|2022-05-11 01:25:40|1000.16|997.36|1000.04|997.24|1000.16|997.36|999.91|997.11|0
1652232350000|2022-05-11 01:25:50|1000.16|997.36|1000.4|997.6|1000.4|997.6|1000.16|997.36|0
1652232360000|2022-05-11 01:26:00|1000.16|997.36|1000.16|997.36|1000.16|997.36|1000.16|997.36|0
1652232370000|2022-05-11 01:26:10|1000.4|997.6|999.67|996.87|1000.4|997.6|999.67|996.87|0
1652232380000|2022-05-11 01:26:20|999.31|996.51|999.43|996.63|999.43|996.63|999.31|996.51|0
1652232390000|2022-05-11 01:26:30|999.67|996.87|1000.16|997.36|1000.16|997.36|999.67|996.87|0
1652232400000|2022-05-11 01:26:40|999.67|996.87|999.67|996.87|999.8|997|999.67|996.87|0
1652232410000|2022-05-11 01:26:50|999.55|996.75|999.67|996.87|999.67|996.87|999.55|996.75|0
1652232420000|2022-05-11 01:27:00|999.55|996.75|999.91|997.11|999.91|997.11|999.55|996.75|0
1652232430000|2022-05-11 01:27:10|999.67|996.87|999.67|996.87|999.8|997|999.67|996.87|0
1652232440000|2022-05-11 01:27:20|999.43|996.63|999.31|996.51|999.43|996.63|999.18|996.38|0
1652232450000|2022-05-11 01:27:30|999.43|996.63|999.67|996.87|999.67|996.87|999.43|996.63|0
1652232460000|2022-05-11 01:27:40|999.55|996.75|999.8|997|999.8|997|999.55|996.75|0
1652232470000|2022-05-11 01:27:50|999.67|996.87|999.67|996.87|999.67|996.87|999.67|996.87|0
1652232480000|2022-05-11 01:28:00|999.43|996.63|998.94|996.14|999.43|996.63|998.94|996.14|0
1652232490000|2022-05-11 01:28:10|998.7|995.9|998.7|995.9|998.7|995.9|998.7|995.9|0
1652232500000|2022-05-11 01:28:20|998.58|995.78|998.45|995.65|998.7|995.9|998.45|995.65|0
1652232510000|2022-05-11 01:28:30|998.58|995.78|998.7|995.9|998.82|996.02|998.58|995.78|0
1652232520000|2022-05-11 01:28:40|998.82|996.02|998.58|995.78|998.94|996.14|998.58|995.78|0
1652232530000|2022-05-11 01:28:50|998.7|995.9|998.82|996.02|998.82|996.02|998.7|995.9|0
1652232540000|2022-05-11 01:29:00|998.94|996.14|998.7|995.9|998.94|996.14|998.7|995.9|0
1652232550000|2022-05-11 01:29:10|998.33|995.53|997.96|995.16|998.33|995.53|997.96|995.16|0
1652232560000|2022-05-11 01:29:20|998.21|995.41|998.33|995.53|998.33|995.53|998.21|995.41|0
1652232570000|2022-05-11 01:29:30|998.45|995.65|998.58|995.78|998.7|995.9|998.45|995.65|0
1652232580000|2022-05-11 01:29:40|998.45|995.65|998.58|995.78|998.7|995.9|998.45|995.65|0
1652232590000|2022-05-11 01:29:50|998.45|995.65|998.33|995.53|998.45|995.65|998.33|995.53|0
1652232600000|2022-05-11 01:30:00|997.72|994.92|998.33|995.53|998.45|995.65|997.72|994.92|0
1652232610000|2022-05-11 01:30:10|998.21|995.41|998.7|995.9|998.7|995.9|998.21|995.41|0
1652232620000|2022-05-11 01:30:20|998.94|996.14|998.7|995.9|998.94|996.14|998.58|995.78|0
1652232630000|2022-05-11 01:30:30|998.82|996.02|998.45|995.65|998.82|996.02|998.21|995.41|0
1652232640000|2022-05-11 01:30:40|998.33|995.53|997.96|995.16|998.33|995.53|997.96|995.16|0
1652232650000|2022-05-11 01:30:50|997.72|994.92|997.23|994.43|997.72|994.92|996.99|994.19|0
1652232660000|2022-05-11 01:31:00|996.75|993.95|996.75|993.95|996.99|994.19|996.75|993.95|0
1652232670000|2022-05-11 01:31:10|996.87|994.07|996.75|993.95|996.87|994.07|996.75|993.95|0
1652232680000|2022-05-11 01:31:20|997.23|994.43|997.72|994.92|997.96|995.16|997.23|994.43|0
1652232690000|2022-05-11 01:31:30|997.85|995.05|997.85|995.05|997.85|995.05|997.23|994.43|0
1652232700000|2022-05-11 01:31:40|998.45|995.65|998.09|995.29|998.7|995.9|998.09|995.29|0
1652232710000|2022-05-11 01:31:50|998.33|995.53|999.18|996.38|999.18|996.38|998.33|995.53|0
1652232720000|2022-05-11 01:32:00|999.07|996.27|998.69|995.89|999.07|996.27|998.33|995.53|0
1652232730000|2022-05-11 01:32:10|998.94|996.14|999.91|997.11|999.91|997.11|998.94|996.14|0
1652232740000|2022-05-11 01:32:20|999.67|996.87|998.94|996.14|999.67|996.87|998.94|996.14|0
1652232750000|2022-05-11 01:32:30|999.18|996.38|999.43|996.63|999.43|996.63|999.18|996.38|0
1652232760000|2022-05-11 01:32:40|999.67|996.87|999.67|996.87|999.67|996.87|999.55|996.75|0
1652232770000|2022-05-11 01:32:50|999.91|997.11|999.18|996.38|999.91|997.11|999.18|996.38|0
1652232780000|2022-05-11 01:33:00|999.07|996.27|998.94|996.14|999.18|996.38|998.94|996.14|0
1652232790000|2022-05-11 01:33:10|999.07|996.27|999.91|997.11|999.91|997.11|999.07|996.27|0
1652232800000|2022-05-11 01:33:20|1000.04|997.24|999.91|997.11|1000.4|997.6|999.91|997.11|0
1652232820000|2022-05-11 01:33:40|999.8|997|999.18|996.38|999.8|997|999.18|996.38|0
1652232830000|2022-05-11 01:33:50|999.43|996.63|999.43|996.63|999.67|996.87|999.31|996.51|0
1652232840000|2022-05-11 01:34:00|999.67|996.87|999.67|996.87|999.67|996.87|999.55|996.75|0
1652232850000|2022-05-11 01:34:10|999.55|996.75|1000.04|997.24|1000.4|997.6|999.55|996.75|0
1652232860000|2022-05-11 01:34:20|999.91|997.11|999.91|997.11|999.91|997.11|999.8|997|0
1652232870000|2022-05-11 01:34:30|999.67|996.87|999.67|996.87|999.67|996.87|999.67|996.87|0
1652232890000|2022-05-11 01:34:50|999.31|996.51|999.43|996.63|999.43|996.63|999.31|996.51|0
1652232900000|2022-05-11 01:35:00|999.18|996.38|998.82|996.02|999.18|996.38|998.82|996.02|0
1652232910000|2022-05-11 01:35:10|998.94|996.14|998.94|996.14|999.18|996.38|998.94|996.14|0
1652232920000|2022-05-11 01:35:20|999.18|996.38|999.67|996.87|999.8|997|999.18|996.38|0
1652232930000|2022-05-11 01:35:30|1000.16|997.36|1000.4|997.6|1000.4|997.6|1000.16|997.36|0
1652232940000|2022-05-11 01:35:40|1000.89|998.09|1000.16|997.36|1000.89|998.09|1000.16|997.36|0
1652232950000|2022-05-11 01:35:50|1000.64|997.84|1000.89|998.09|1000.89|998.09|1000.64|997.84|0
1652232960000|2022-05-11 01:36:00|1001.01|998.21|1001.37|998.57|1001.37|998.57|1000.89|998.09|0
1652232970000|2022-05-11 01:36:10|1001.13|998.33|1001.26|998.46|1001.26|998.46|1001.13|998.33|0
1652232980000|2022-05-11 01:36:20|1001.37|998.57|1001.13|998.33|1001.37|998.57|1001.13|998.33|0
1652232990000|2022-05-11 01:36:30|1001.01|998.21|1001.01|998.21|1001.01|998.21|1001.01|998.21|0
1652233000000|2022-05-11 01:36:40|1000.89|998.09|1001.62|998.82|1001.62|998.82|1000.89|998.09|0
1652233010000|2022-05-11 01:36:50|1001.74|998.94|1002.11|999.31|1002.23|999.43|1001.74|998.94|0
1652233020000|2022-05-11 01:37:00|1001.86|999.06|1001.62|998.82|1001.86|999.06|1001.62|998.82|0
1652233030000|2022-05-11 01:37:10|1001.37|998.57|1001.5|998.7|1001.5|998.7|1001.13|998.33|0
1652233040000|2022-05-11 01:37:20|1001.37|998.57|1000.89|998.09|1001.37|998.57|1000.89|998.09|0
1652233050000|2022-05-11 01:37:30|1000.64|997.84|1000.4|997.6|1000.64|997.84|1000.16|997.36|0
1652233060000|2022-05-11 01:37:40|1000.28|997.48|999.91|997.11|1000.28|997.48|999.91|997.11|0
1652233070000|2022-05-11 01:37:50|1000.04|997.24|999.91|997.11|1000.04|997.24|999.91|997.11|0
1652233080000|2022-05-11 01:38:00|1000.04|997.24|1000.16|997.36|1000.16|997.36|999.91|997.11|0
1652233090000|2022-05-11 01:38:10|1000.28|997.48|1000.16|997.36|1000.28|997.48|1000.16|997.36|0
1652233100000|2022-05-11 01:38:20|1000.28|997.48|1000.64|997.84|1000.64|997.84|1000.28|997.48|0
1652233110000|2022-05-11 01:38:30|1000.53|997.73|999.91|997.11|1000.53|997.73|999.91|997.11|0
1652233120000|2022-05-11 01:38:40|999.67|996.87|999.43|996.63|999.67|996.87|999.31|996.51|0
1652233130000|2022-05-11 01:38:50|998.94|996.14|999.18|996.38|999.18|996.38|998.94|996.14|0
1652233140000|2022-05-11 01:39:00|998.94|996.14|999.18|996.38|999.18|996.38|998.94|996.14|0
1652233150000|2022-05-11 01:39:10|998.94|996.14|998.94|996.14|998.94|996.14|998.94|996.14|0
1652233160000|2022-05-11 01:39:20|998.45|995.65|998.45|995.65|998.45|995.65|998.45|995.65|0
1652233180000|2022-05-11 01:39:40|998.69|995.89|998.69|995.89|998.69|995.89|998.58|995.78|0
1652233190000|2022-05-11 01:39:50|998.94|996.14|999.18|996.38|999.18|996.38|998.94|996.14|0
1652233200000|2022-05-11 01:40:00|998.69|995.89|997.96|995.16|998.69|995.89|997.96|995.16|0
1652233210000|2022-05-11 01:40:10|998.45|995.65|997.72|994.92|998.45|995.65|997.72|994.92|0
1652233220000|2022-05-11 01:40:20|996.99|994.19|996.99|994.19|996.99|994.19|996.75|993.95|0
1652233240000|2022-05-11 01:40:40|997.48|994.68|997.72|994.92|997.72|994.92|997.23|994.43|0
1652233250000|2022-05-11 01:40:50|997.85|995.05|997.72|994.92|997.96|995.16|997.72|994.92|0
1652233260000|2022-05-11 01:41:00|997.48|994.68|997.48|994.68|997.48|994.68|997.48|994.68|0
1652233280000|2022-05-11 01:41:20|997.6|994.8|997.6|994.8|997.96|995.16|997.6|994.8|0
1652233290000|2022-05-11 01:41:30|997.48|994.68|997.48|994.68|997.72|994.92|997.48|994.68|0
1652233300000|2022-05-11 01:41:40|997.6|994.8|997.48|994.68|997.72|994.92|997.48|994.68|0
1652233310000|2022-05-11 01:41:50|997.36|994.56|996.75|993.95|997.36|994.56|996.75|993.95|0
1652233320000|2022-05-11 01:42:00|996.99|994.19|996.75|993.95|996.99|994.19|996.75|993.95|0
1652233330000|2022-05-11 01:42:10|996.99|994.19|996.99|994.19|996.99|994.19|996.99|994.19|0
1652233340000|2022-05-11 01:42:20|996.87|994.07|996.87|994.07|996.87|994.07|996.87|994.07|0
1652233350000|2022-05-11 01:42:30|996.99|994.19|997.23|994.43|997.23|994.43|996.99|994.19|0
1652233360000|2022-05-11 01:42:40|996.99|994.19|996.75|993.95|996.99|994.19|996.75|993.95|0
1652233370000|2022-05-11 01:42:50|997.12|994.32|997.36|994.56|997.36|994.56|997.12|994.32|0
1652233380000|2022-05-11 01:43:00|997.72|994.92|997.6|994.8|997.72|994.92|997.6|994.8|0
1652233390000|2022-05-11 01:43:10|997.72|994.92|997.48|994.68|997.72|994.92|997.48|994.68|0
1652233410000|2022-05-11 01:43:30|997.72|994.92|997.96|995.16|997.96|995.16|997.72|994.92|0
1652233420000|2022-05-11 01:43:40|997.72|994.92|997.72|994.92|997.72|994.92|997.72|994.92|0
1652233430000|2022-05-11 01:43:50|997.6|994.8|997.6|994.8|997.72|994.92|997.6|994.8|0
1652233440000|2022-05-11 01:44:00|997.72|994.92|997.72|994.92|997.96|995.16|997.72|994.92|0
1652233450000|2022-05-11 01:44:10|997.85|995.05|997.72|994.92|997.85|995.05|997.72|994.92|0
1652233460000|2022-05-11 01:44:20|997.6|994.8|997.72|994.92|997.72|994.92|997.48|994.68|0
1652233470000|2022-05-11 01:44:30|997.96|995.16|997.85|995.05|997.96|995.16|997.85|995.05|0
1652233480000|2022-05-11 01:44:40|997.96|995.16|996.99|994.19|997.96|995.16|996.75|993.95|0
1652233490000|2022-05-11 01:44:50|997.12|994.32|996.99|994.19|997.12|994.32|996.99|994.19|0
1652233500000|2022-05-11 01:45:00|996.75|993.95|996.75|993.95|996.75|993.95|996.75|993.95|0
1652233510000|2022-05-11 01:45:10|997.23|994.43|997.23|994.43|997.23|994.43|997.12|994.32|0
1652233520000|2022-05-11 01:45:20|997.48|994.68|997.72|994.92|997.72|994.92|997.48|994.68|0
1652233530000|2022-05-11 01:45:30|997.6|994.8|997.48|994.68|997.72|994.92|997.48|994.68|0
1652233540000|2022-05-11 01:45:40|997.72|994.92|997.48|994.68|997.85|995.05|997.48|994.68|0
1652233550000|2022-05-11 01:45:50|997.23|994.43|996.99|994.19|997.23|994.43|996.75|993.95|0
1652233560000|2022-05-11 01:46:00|997.23|994.43|996.75|993.95|997.23|994.43|996.75|993.95|0
1652233570000|2022-05-11 01:46:10|996.99|994.19|996.87|994.07|996.99|994.19|996.87|994.07|0
1652233580000|2022-05-11 01:46:20|996.75|993.95|996.75|993.95|996.75|993.95|996.75|993.95|0
1652233630000|2022-05-11 01:47:10|996.99|994.19|997.23|994.43|997.23|994.43|996.99|994.19|0
1652233640000|2022-05-11 01:47:20|996.99|994.19|996.99|994.19|996.99|994.19|996.99|994.19|0
1652233650000|2022-05-11 01:47:30|998.21|995.41|998.45|995.65|998.45|995.65|997.85|995.05|0
1652233660000|2022-05-11 01:47:40|998.58|995.78|997.96|995.16|998.58|995.78|997.96|995.16|0
1652233670000|2022-05-11 01:47:50|998.09|995.29|997.96|995.16|998.21|995.41|997.96|995.16|0
1652233680000|2022-05-11 01:48:00|997.85|995.05|998.94|996.14|998.94|996.14|997.85|995.05|0
1652233690000|2022-05-11 01:48:10|997.96|995.16|998.69|995.89|998.69|995.89|997.85|995.05|0
1652233700000|2022-05-11 01:48:20|998.21|995.41|998.21|995.41|998.21|995.41|997.96|995.16|0
1652233710000|2022-05-11 01:48:30|997.96|995.16|998.21|995.41|998.21|995.41|997.96|995.16|0
1652233720000|2022-05-11 01:48:40|998.45|995.65|998.45|995.65|998.45|995.65|998.45|995.65|0
1652233730000|2022-05-11 01:48:50|998.21|995.41|998.33|995.53|998.33|995.53|998.09|995.29|0
1652233740000|2022-05-11 01:49:00|998.21|995.41|998.21|995.41|998.21|995.41|997.96|995.16|0
1652233760000|2022-05-11 01:49:20|998.45|995.65|998.45|995.65|998.45|995.65|998.45|995.65|0
1652233770000|2022-05-11 01:49:30|998.21|995.41|998.45|995.65|998.45|995.65|998.21|995.41|0
1652233780000|2022-05-11 01:49:40|998.58|995.78|998.94|996.14|999.18|996.38|998.58|995.78|0
1652233790000|2022-05-11 01:49:50|999.18|996.38|999.18|996.38|999.18|996.38|999.18|996.38|0
1652233800000|2022-05-11 01:50:00|999.06|996.26|1000.16|997.36|1000.28|997.48|999.06|996.26|0
1652233810000|2022-05-11 01:50:10|999.91|997.11|999.91|997.11|999.91|997.11|999.55|996.75|0
1652233820000|2022-05-11 01:50:20|1000.04|997.24|999.91|997.11|1000.16|997.36|999.91|997.11|0
1652233830000|2022-05-11 01:50:30|1000.04|997.24|1000.4|997.6|1000.4|997.6|999.91|997.11|0
1652233840000|2022-05-11 01:50:40|1000.64|997.84|1000.4|997.6|1000.64|997.84|1000.4|997.6|0
1652233850000|2022-05-11 01:50:50|1000.28|997.48|1000.16|997.36|1000.28|997.48|1000.16|997.36|0
1652233860000|2022-05-11 01:51:00|1000.53|997.73|1000.4|997.6|1000.77|997.97|1000.4|997.6|0
1652233870000|2022-05-11 01:51:10|1000.16|997.36|1000.04|997.24|1000.16|997.36|1000.04|997.24|0
1652233880000|2022-05-11 01:51:20|999.91|997.11|1000.16|997.36|1000.16|997.36|999.91|997.11|0
1652233890000|2022-05-11 01:51:30|1000.04|997.24|1000.16|997.36|1000.16|997.36|999.91|997.11|0
1652233900000|2022-05-11 01:51:40|999.91|997.11|1000.16|997.36|1000.16|997.36|999.91|997.11|0
1652233910000|2022-05-11 01:51:50|999.91|997.11|999.91|997.11|999.91|997.11|999.91|997.11|0
1652233920000|2022-05-11 01:52:00|1000.04|997.24|999.67|996.87|1000.04|997.24|999.67|996.87|0
1652233930000|2022-05-11 01:52:10|999.91|997.11|999.79|996.99|999.91|997.11|999.79|996.99|0
1652233940000|2022-05-11 01:52:20|999.91|997.11|1000.16|997.36|1000.16|997.36|999.91|997.11|0
1652233950000|2022-05-11 01:52:30|1000.04|997.24|999.67|996.87|1000.04|997.24|999.67|996.87|0
1652233960000|2022-05-11 01:52:40|999.79|996.99|999.91|997.11|999.91|997.11|999.79|996.99|0
1652233970000|2022-05-11 01:52:50|999.67|996.87|998.69|995.89|999.67|996.87|998.69|995.89|0
1652233980000|2022-05-11 01:53:00|997.96|995.16|997.6|994.8|997.96|995.16|997.6|994.8|0
1652233990000|2022-05-11 01:53:10|997.72|994.92|997.36|994.56|997.72|994.92|997.36|994.56|0
1652234000000|2022-05-11 01:53:20|997.23|994.43|997.23|994.43|997.48|994.68|997.23|994.43|0
1652234020000|2022-05-11 01:53:40|997.36|994.56|997.48|994.68|997.48|994.68|997.36|994.56|0
1652234030000|2022-05-11 01:53:50|997.36|994.56|996.99|994.19|997.36|994.56|996.99|994.19|0
1652234040000|2022-05-11 01:54:00|996.75|993.95|997.23|994.43|997.48|994.68|996.75|993.95|0
1652234050000|2022-05-11 01:54:10|996.99|994.19|996.99|994.19|996.99|994.19|996.75|993.95|0
1652234060000|2022-05-11 01:54:20|996.75|993.95|994.55|991.75|996.75|993.95|994.55|991.75|0
1652234070000|2022-05-11 01:54:30|994.8|992|995.28|992.48|995.28|992.48|994.55|991.75|0
1652234080000|2022-05-11 01:54:40|995.04|992.24|994.8|992|995.04|992.24|994.8|992|0
1652234090000|2022-05-11 01:54:50|995.04|992.24|995.28|992.48|995.53|992.73|995.04|992.24|0
1652234110000|2022-05-11 01:55:10|995.53|992.73|995.28|992.48|995.53|992.73|995.28|992.48|0
1652234120000|2022-05-11 01:55:20|995.41|992.61|995.53|992.73|995.53|992.73|995.41|992.61|0
1652234130000|2022-05-11 01:55:30|995.28|992.48|995.04|992.24|995.28|992.48|995.04|992.24|0
1652234140000|2022-05-11 01:55:40|994.8|992|994.8|992|994.8|992|994.8|992|0
1652234150000|2022-05-11 01:55:50|994.55|991.75|994.55|991.75|994.8|992|994.55|991.75|0
1652234190000|2022-05-11 01:56:30|994.68|991.88|994.55|991.75|994.68|991.88|994.55|991.75|0
1652234200000|2022-05-11 01:56:40|994.8|992|994.8|992|995.04|992.24|994.8|992|0
1652234210000|2022-05-11 01:56:50|995.04|992.24|995.17|992.37|995.17|992.37|995.04|992.24|0
1652234220000|2022-05-11 01:57:00|995.04|992.24|994.92|992.12|995.04|992.24|994.8|992|0
1652234230000|2022-05-11 01:57:10|995.04|992.24|995.04|992.24|995.04|992.24|994.8|992|0
1652234240000|2022-05-11 01:57:20|994.8|992|995.04|992.24|995.04|992.24|994.8|992|0
1652234250000|2022-05-11 01:57:30|994.8|992|994.8|992|994.8|992|994.8|992|0
1652234260000|2022-05-11 01:57:40|995.04|992.24|994.8|992|995.04|992.24|994.8|992|0
1652234280000|2022-05-11 01:58:00|994.92|992.12|994.8|992|994.92|992.12|994.8|992|0
1652234290000|2022-05-11 01:58:10|994.55|991.75|994.55|991.75|994.55|991.75|994.55|991.75|0
1652234300000|2022-05-11 01:58:20|995.04|992.24|994.8|992|995.04|992.24|994.8|992|0
1652234310000|2022-05-11 01:58:30|994.31|991.51|994.07|991.27|994.31|991.51|994.07|991.27|0
1652234320000|2022-05-11 01:58:40|994.31|991.51|994.55|991.75|994.55|991.75|993.95|991.15|0
1652234330000|2022-05-11 01:58:50|994.68|991.88|994.31|991.51|994.68|991.88|994.31|991.51|0
1652234340000|2022-05-11 01:59:00|994.19|991.39|994.55|991.75|994.55|991.75|994.07|991.27|0
1652234350000|2022-05-11 01:59:10|995.53|992.73|994.55|991.75|995.53|992.73|994.55|991.75|0
1652234360000|2022-05-11 01:59:20|994.68|991.88|994.68|991.88|994.8|992|994.68|991.88|0
1652234370000|2022-05-11 01:59:30|994.55|991.75|994.55|991.75|994.55|991.75|994.44|991.64|0
1652234380000|2022-05-11 01:59:40|994.31|991.51|994.8|992|994.8|992|994.31|991.51|0
1652234390000|2022-05-11 01:59:50|994.55|991.75|994.55|991.75|994.68|991.88|994.55|991.75|0
1652234400000|2022-05-11 02:00:00|994.8|992|996.01|993.21|996.01|993.21|994.8|992|0
1652234410000|2022-05-11 02:00:10|996.26|993.46|995.77|992.97|996.26|993.46|995.77|992.97|0
1652234420000|2022-05-11 02:00:20|995.9|993.1|995.53|992.73|995.9|993.1|995.53|992.73|0
1652234430000|2022-05-11 02:00:30|995.28|992.48|995.41|992.61|995.53|992.73|995.04|992.24|0
1652234440000|2022-05-11 02:00:40|995.28|992.48|995.41|992.61|995.41|992.61|995.28|992.48|0
1652234450000|2022-05-11 02:00:50|995.53|992.73|995.77|992.97|995.77|992.97|995.53|992.73|0
1652234460000|2022-05-11 02:01:00|995.53|992.73|995.41|992.61|995.53|992.73|995.41|992.61|0
1652234470000|2022-05-11 02:01:10|995.28|992.48|995.04|992.24|995.28|992.48|994.92|992.12|0
1652234480000|2022-05-11 02:01:20|994.92|992.12|994.8|992|994.92|992.12|994.8|992|0
1652234500000|2022-05-11 02:01:40|994.68|991.88|995.04|992.24|995.04|992.24|994.68|991.88|0
1652234510000|2022-05-11 02:01:50|994.8|992|994.8|992|994.92|992.12|994.8|992|0
1652234520000|2022-05-11 02:02:00|994.92|992.12|994.68|991.88|994.92|992.12|994.68|991.88|0
1652234530000|2022-05-11 02:02:10|994.55|991.75|994.8|992|994.8|992|994.55|991.75|0
1652234540000|2022-05-11 02:02:20|995.04|992.24|995.04|992.24|995.04|992.24|995.04|992.24|0
1652234550000|2022-05-11 02:02:30|995.28|992.48|994.8|992|995.28|992.48|994.8|992|0
1652234560000|2022-05-11 02:02:40|995.04|992.24|995.04|992.24|995.04|992.24|995.04|992.24|0
1652234570000|2022-05-11 02:02:50|994.92|992.12|995.04|992.24|995.04|992.24|994.92|992.12|0
1652234580000|2022-05-11 02:03:00|994.55|991.75|994.8|992|994.8|992|994.55|991.75|0
1652234590000|2022-05-11 02:03:10|995.17|992.37|994.92|992.12|995.17|992.37|994.92|992.12|0
1652234600000|2022-05-11 02:03:20|994.8|992|995.04|992.24|995.04|992.24|994.8|992|0
1652234630000|2022-05-11 02:03:50|995.17|992.37|995.04|992.24|995.17|992.37|995.04|992.24|0
1652234640000|2022-05-11 02:04:00|995.28|992.48|995.28|992.48|995.28|992.48|995.28|992.48|0
1652234650000|2022-05-11 02:04:10|995.04|992.24|995.04|992.24|995.04|992.24|995.04|992.24|0
1652234660000|2022-05-11 02:04:20|994.8|992|994.92|992.12|994.92|992.12|994.8|992|0
1652234670000|2022-05-11 02:04:30|994.8|992|994.68|991.88|994.8|992|994.68|991.88|0
1652234680000|2022-05-11 02:04:40|994.55|991.75|994.19|991.39|994.55|991.75|994.07|991.27|0
1652234690000|2022-05-11 02:04:50|994.31|991.51|994.31|991.51|994.31|991.51|994.19|991.39|0
1652234700000|2022-05-11 02:05:00|994.19|991.39|993.71|990.91|994.31|991.51|993.71|990.91|0
1652234710000|2022-05-11 02:05:10|993.58|990.78|993.58|990.78|993.82|991.02|993.58|990.78|0
1652234720000|2022-05-11 02:05:20|993.71|990.91|993.71|990.91|993.71|990.91|993.71|990.91|0
1652234730000|2022-05-11 02:05:30|993.82|991.02|993.82|991.02|993.95|991.15|993.82|991.02|0
1652234740000|2022-05-11 02:05:40|993.71|990.91|993.71|990.91|993.82|991.02|993.71|990.91|0
1652234750000|2022-05-11 02:05:50|993.82|991.02|993.09|990.29|993.82|991.02|993.09|990.29|0
1652234760000|2022-05-11 02:06:00|993.34|990.54|993.09|990.29|993.34|990.54|993.09|990.29|0
1652234770000|2022-05-11 02:06:10|993.34|990.54|993.82|991.02|993.82|991.02|993.34|990.54|0
1652234780000|2022-05-11 02:06:20|993.95|991.15|993.71|990.91|993.95|991.15|993.58|990.78|0
1652234790000|2022-05-11 02:06:30|993.58|990.78|993.58|990.78|993.58|990.78|993.58|990.78|0
1652234800000|2022-05-11 02:06:40|993.09|990.29|993.46|990.66|993.46|990.66|992.85|990.05|0
1652234810000|2022-05-11 02:06:50|993.09|990.29|992.98|990.18|993.09|990.29|992.98|990.18|0
1652234820000|2022-05-11 02:07:00|993.58|990.78|993.58|990.78|993.58|990.78|993.34|990.54|0
1652234830000|2022-05-11 02:07:10|993.34|990.54|993.82|991.02|993.82|991.02|993.34|990.54|0
1652234840000|2022-05-11 02:07:20|993.71|990.91|993.82|991.02|993.82|991.02|993.71|990.91|0
1652234850000|2022-05-11 02:07:30|993.34|990.54|992.85|990.05|993.34|990.54|992.85|990.05|0
1652234860000|2022-05-11 02:07:40|992.98|990.18|993.09|990.29|993.09|990.29|992.98|990.18|0
1652234870000|2022-05-11 02:07:50|992.61|989.81|992.36|989.56|992.61|989.81|992.36|989.56|0
1652234880000|2022-05-11 02:08:00|992.12|989.32|992.36|989.56|992.36|989.56|991.88|989.08|0
1652234890000|2022-05-11 02:08:10|992.12|989.32|990.66|987.86|992.12|989.32|990.66|987.86|0
1652234900000|2022-05-11 02:08:20|991.39|988.59|991.15|988.35|991.39|988.59|991.15|988.35|0
1652234910000|2022-05-11 02:08:30|990.66|987.86|990.66|987.86|990.66|987.86|990.66|987.86|0
1652234920000|2022-05-11 02:08:40|990.9|988.1|990.66|987.86|990.9|988.1|990.66|987.86|0
1652234930000|2022-05-11 02:08:50|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652234940000|2022-05-11 02:09:00|990.66|987.86|990.9|988.1|990.9|988.1|990.66|987.86|0
1652234950000|2022-05-11 02:09:10|991.15|988.35|990.9|988.1|991.15|988.35|990.9|988.1|0
1652234960000|2022-05-11 02:09:20|991.03|988.23|991.15|988.35|991.15|988.35|991.03|988.23|0
1652234970000|2022-05-11 02:09:30|990.9|988.1|990.9|988.1|990.9|988.1|990.66|987.86|0
1652234980000|2022-05-11 02:09:40|990.66|987.86|990.66|987.86|990.66|987.86|990.66|987.86|0
1652235000000|2022-05-11 02:10:00|991.15|988.35|990.66|987.86|991.15|988.35|990.66|987.86|0
1652235010000|2022-05-11 02:10:10|990.9|988.1|991.27|988.47|991.27|988.47|990.9|988.1|0
1652235020000|2022-05-11 02:10:20|991.39|988.59|991.39|988.59|991.39|988.59|991.27|988.47|0
1652235030000|2022-05-11 02:10:30|991.27|988.47|991.27|988.47|991.39|988.59|991.27|988.47|0
1652235040000|2022-05-11 02:10:40|991.15|988.35|991.15|988.35|991.15|988.35|990.9|988.1|0
1652235050000|2022-05-11 02:10:50|991.52|988.72|991.52|988.72|991.52|988.72|991.39|988.59|0
1652235060000|2022-05-11 02:11:00|991.63|988.83|991.39|988.59|991.63|988.83|991.39|988.59|0
1652235070000|2022-05-11 02:11:10|991.15|988.35|990.79|987.99|991.15|988.35|990.66|987.86|0
1652235080000|2022-05-11 02:11:20|990.66|987.86|990.66|987.86|990.66|987.86|990.66|987.86|0
1652235110000|2022-05-11 02:11:50|990.79|987.99|990.9|988.1|990.9|988.1|990.66|987.86|0
1652235120000|2022-05-11 02:12:00|991.03|988.23|990.66|987.86|991.03|988.23|990.66|987.86|0
1652235150000|2022-05-11 02:12:30|990.9|988.1|991.15|988.35|991.15|988.35|990.9|988.1|0
1652235160000|2022-05-11 02:12:40|991.39|988.59|991.39|988.59|991.39|988.59|991.15|988.35|0
1652235170000|2022-05-11 02:12:50|991.15|988.35|990.9|988.1|991.15|988.35|990.9|988.1|0
1652235180000|2022-05-11 02:13:00|991.15|988.35|990.9|988.1|991.15|988.35|990.9|988.1|0
1652235190000|2022-05-11 02:13:10|991.03|988.23|991.15|988.35|991.27|988.47|991.03|988.23|0
1652235200000|2022-05-11 02:13:20|991.39|988.59|991.39|988.59|991.39|988.59|991.39|988.59|0
1652235210000|2022-05-11 02:13:30|991.63|988.83|991.52|988.72|991.63|988.83|991.52|988.72|0
1652235220000|2022-05-11 02:13:40|991.39|988.59|991.15|988.35|991.39|988.59|991.15|988.35|0
1652235230000|2022-05-11 02:13:50|991.39|988.59|990.9|988.1|991.39|988.59|990.9|988.1|0
1652235240000|2022-05-11 02:14:00|990.66|987.86|990.9|988.1|990.9|988.1|990.66|987.86|0
1652235250000|2022-05-11 02:14:10|991.15|988.35|991.63|988.83|991.63|988.83|991.15|988.35|0
1652235260000|2022-05-11 02:14:20|991.15|988.35|990.9|988.1|991.15|988.35|990.66|987.86|0
1652235270000|2022-05-11 02:14:30|991.15|988.35|991.27|988.47|991.27|988.47|991.15|988.35|0
1652235280000|2022-05-11 02:14:40|991.15|988.35|991.39|988.59|991.39|988.59|991.15|988.35|0
1652235300000|2022-05-11 02:15:00|991.15|988.35|991.15|988.35|991.39|988.59|991.15|988.35|0
1652235310000|2022-05-11 02:15:10|991.27|988.47|991.63|988.83|991.63|988.83|991.27|988.47|0
1652235320000|2022-05-11 02:15:20|991.76|988.96|991.76|988.96|991.76|988.96|991.76|988.96|0
1652235330000|2022-05-11 02:15:30|992.12|989.32|992.12|989.32|992.12|989.32|991.88|989.08|0
1652235340000|2022-05-11 02:15:40|991.88|989.08|992.12|989.32|992.12|989.32|991.88|989.08|0
1652235350000|2022-05-11 02:15:50|991.88|989.08|991.76|988.96|991.88|989.08|991.63|988.83|0
1652235360000|2022-05-11 02:16:00|991.63|988.83|992.36|989.56|992.36|989.56|991.63|988.83|0
1652235370000|2022-05-11 02:16:10|992.61|989.81|992.36|989.56|992.61|989.81|992.36|989.56|0
1652235380000|2022-05-11 02:16:20|992.61|989.81|992.49|989.69|992.61|989.81|992.49|989.69|0
1652235390000|2022-05-11 02:16:30|992.36|989.56|992.36|989.56|992.36|989.56|992.36|989.56|0
1652235400000|2022-05-11 02:16:40|992.61|989.81|992.61|989.81|992.61|989.81|992.61|989.81|0
1652235410000|2022-05-11 02:16:50|992.73|989.93|992.12|989.32|992.73|989.93|992.12|989.32|0
1652235420000|2022-05-11 02:17:00|991.88|989.08|991.88|989.08|991.88|989.08|991.88|989.08|0
1652235430000|2022-05-11 02:17:10|992|989.2|991.88|989.08|992|989.2|991.76|988.96|0
1652235440000|2022-05-11 02:17:20|991.63|988.83|991.63|988.83|991.63|988.83|991.39|988.59|0
1652235450000|2022-05-11 02:17:30|991.39|988.59|991.63|988.83|991.63|988.83|991.39|988.59|0
1652235460000|2022-05-11 02:17:40|991.39|988.59|991.39|988.59|991.39|988.59|991.39|988.59|0
1652235470000|2022-05-11 02:17:50|991.63|988.83|991.63|988.83|991.76|988.96|991.63|988.83|0
1652235480000|2022-05-11 02:18:00|991.39|988.59|991.39|988.59|991.39|988.59|991.39|988.59|0
1652235490000|2022-05-11 02:18:10|991.15|988.35|991.63|988.83|991.63|988.83|991.15|988.35|0
1652235500000|2022-05-11 02:18:20|991.52|988.72|991.52|988.72|991.76|988.96|991.52|988.72|0
1652235510000|2022-05-11 02:18:30|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1652235520000|2022-05-11 02:18:40|991.52|988.72|991.39|988.59|991.63|988.83|991.39|988.59|0
1652235530000|2022-05-11 02:18:50|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652235540000|2022-05-11 02:19:00|991.15|988.35|991.15|988.35|991.15|988.35|990.9|988.1|0
1652235550000|2022-05-11 02:19:10|991.39|988.59|991.39|988.59|991.63|988.83|991.39|988.59|0
1652235560000|2022-05-11 02:19:20|991.27|988.47|991.15|988.35|991.27|988.47|991.15|988.35|0
1652235570000|2022-05-11 02:19:30|990.66|987.86|990.66|987.86|990.66|987.86|990.66|987.86|0
1652235580000|2022-05-11 02:19:40|990.9|988.1|990.66|987.86|990.9|988.1|990.66|987.86|0
1652235590000|2022-05-11 02:19:50|990.9|988.1|990.66|987.86|990.9|988.1|990.66|987.86|0
1652235600000|2022-05-11 02:20:00|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652235610000|2022-05-11 02:20:10|990.66|987.86|990.66|987.86|990.66|987.86|990.66|987.86|0
1652235620000|2022-05-11 02:20:20|990.79|987.99|990.66|987.86|990.79|987.99|990.66|987.86|0
1652235640000|2022-05-11 02:20:40|989.2|986.4|988.96|986.16|989.2|986.4|988.96|986.16|0
1652235650000|2022-05-11 02:20:50|989.93|987.13|990.42|987.62|990.42|987.62|989.69|986.89|0
1652235660000|2022-05-11 02:21:00|990.17|987.37|990.42|987.62|990.42|987.62|990.17|987.37|0
1652235670000|2022-05-11 02:21:10|990.17|987.37|989.69|986.89|990.17|987.37|989.69|986.89|0
1652235680000|2022-05-11 02:21:20|988.96|986.16|989.69|986.89|990.06|987.26|988.96|986.16|0
1652235690000|2022-05-11 02:21:30|988.47|985.67|988.71|985.91|988.96|986.16|988.47|985.67|0
1652235700000|2022-05-11 02:21:40|988.47|985.67|988.96|986.16|989.2|986.4|988.47|985.67|0
1652235710000|2022-05-11 02:21:50|989.2|986.4|989.44|986.64|989.44|986.64|989.2|986.4|0
1652235720000|2022-05-11 02:22:00|989.33|986.53|989.69|986.89|989.69|986.89|989.33|986.53|0
1652235730000|2022-05-11 02:22:10|989.33|986.53|989.33|986.53|989.33|986.53|989.33|986.53|0
1652235740000|2022-05-11 02:22:20|989.2|986.4|989.2|986.4|989.2|986.4|989.2|986.4|0
1652235760000|2022-05-11 02:22:40|989.44|986.64|989.44|986.64|989.44|986.64|989.44|986.64|0
1652235770000|2022-05-11 02:22:50|987.98|985.18|987.5|984.7|987.98|985.18|987.5|984.7|0
1652235780000|2022-05-11 02:23:00|987.74|984.94|987.62|984.82|987.74|984.94|987.62|984.82|0
1652235790000|2022-05-11 02:23:10|987.74|984.94|987.98|985.18|987.98|985.18|987.74|984.94|0
1652235800000|2022-05-11 02:23:20|988.11|985.31|987.98|985.18|988.23|985.43|987.98|985.18|0
1652235810000|2022-05-11 02:23:30|987.5|984.7|987.5|984.7|987.62|984.82|987.5|984.7|0
1652235820000|2022-05-11 02:23:40|987.25|984.45|987.98|985.18|987.98|985.18|987.25|984.45|0
1652235830000|2022-05-11 02:23:50|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1652235840000|2022-05-11 02:24:00|988.47|985.67|988.47|985.67|988.47|985.67|988.47|985.67|0
1652235850000|2022-05-11 02:24:10|988.23|985.43|987.98|985.18|988.23|985.43|987.74|984.94|0
1652235860000|2022-05-11 02:24:20|988.11|985.31|988.11|985.31|988.23|985.43|988.11|985.31|0
1652235870000|2022-05-11 02:24:30|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1652235880000|2022-05-11 02:24:40|988.47|985.67|988.35|985.55|988.47|985.67|988.35|985.55|0
1652235890000|2022-05-11 02:24:50|988.23|985.43|988.47|985.67|988.47|985.67|988.23|985.43|0
1652235900000|2022-05-11 02:25:00|988.35|985.55|988.23|985.43|988.35|985.55|988.23|985.43|0
1652235910000|2022-05-11 02:25:10|988.47|985.67|988.47|985.67|988.47|985.67|988.23|985.43|0
1652235930000|2022-05-11 02:25:30|988.23|985.43|988.23|985.43|988.23|985.43|988.11|985.31|0
1652235940000|2022-05-11 02:25:40|988.47|985.67|988.35|985.55|988.47|985.67|988.23|985.43|0
1652235950000|2022-05-11 02:25:50|988.23|985.43|988.47|985.67|988.47|985.67|988.23|985.43|0
1652235960000|2022-05-11 02:26:00|988.23|985.43|987.98|985.18|988.23|985.43|987.98|985.18|0
1652235970000|2022-05-11 02:26:10|987.74|984.94|987.98|985.18|987.98|985.18|987.74|984.94|0
1652235980000|2022-05-11 02:26:20|987.87|985.07|987.74|984.94|987.87|985.07|987.74|984.94|0
1652235990000|2022-05-11 02:26:30|987.98|985.18|987.98|985.18|988.11|985.31|987.98|985.18|0
1652236000000|2022-05-11 02:26:40|988.23|985.43|987.98|985.18|988.23|985.43|987.98|985.18|0
1652236010000|2022-05-11 02:26:50|988.23|985.43|988.47|985.67|988.47|985.67|988.23|985.43|0
1652236020000|2022-05-11 02:27:00|988.71|985.91|988.71|985.91|988.84|986.04|988.71|985.91|0
1652236030000|2022-05-11 02:27:10|988.47|985.67|988.47|985.67|988.47|985.67|988.35|985.55|0
1652236040000|2022-05-11 02:27:20|988.23|985.43|988.23|985.43|988.35|985.55|988.23|985.43|0
1652236050000|2022-05-11 02:27:30|988.11|985.31|988.11|985.31|988.11|985.31|987.98|985.18|0
1652236060000|2022-05-11 02:27:40|987.98|985.18|988.23|985.43|988.23|985.43|987.98|985.18|0
1652236070000|2022-05-11 02:27:50|987.98|985.18|987.98|985.18|987.98|985.18|987.74|984.94|0
1652236080000|2022-05-11 02:28:00|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1652236090000|2022-05-11 02:28:10|987.87|985.07|987.74|984.94|987.87|985.07|987.74|984.94|0
1652236110000|2022-05-11 02:28:30|987.62|984.82|987.87|985.07|987.98|985.18|987.62|984.82|0
1652236120000|2022-05-11 02:28:40|987.98|985.18|987.74|984.94|987.98|985.18|987.62|984.82|0
1652236130000|2022-05-11 02:28:50|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1652236140000|2022-05-11 02:29:00|988.23|985.43|988.47|985.67|988.47|985.67|988.23|985.43|0
1652236150000|2022-05-11 02:29:10|988.71|985.91|988.35|985.55|988.71|985.91|988.35|985.55|0
1652236160000|2022-05-11 02:29:20|988.47|985.67|988.11|985.31|988.47|985.67|987.98|985.18|0
1652236170000|2022-05-11 02:29:30|988.23|985.43|988.23|985.43|988.23|985.43|988.11|985.31|0
1652236180000|2022-05-11 02:29:40|988.11|985.31|987.98|985.18|988.23|985.43|987.98|985.18|0
1652236190000|2022-05-11 02:29:50|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1652236200000|2022-05-11 02:30:00|988.23|985.43|987.98|985.18|988.23|985.43|987.98|985.18|0
1652236210000|2022-05-11 02:30:10|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1652236220000|2022-05-11 02:30:20|987.87|985.07|987.87|985.07|987.87|985.07|987.87|985.07|0
1652236230000|2022-05-11 02:30:30|987.74|984.94|987.87|985.07|987.87|985.07|987.74|984.94|0
1652236240000|2022-05-11 02:30:40|987.98|985.18|987.87|985.07|987.98|985.18|987.87|985.07|0
1652236250000|2022-05-11 02:30:50|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1652236260000|2022-05-11 02:31:00|987.5|984.7|987.62|984.82|987.74|984.94|987.5|984.7|0
1652236270000|2022-05-11 02:31:10|987.5|984.7|987.62|984.82|987.74|984.94|987.5|984.7|0
1652236280000|2022-05-11 02:31:20|987.5|984.7|987.25|984.45|987.5|984.7|987.25|984.45|0
1652236290000|2022-05-11 02:31:30|987.5|984.7|987.25|984.45|987.5|984.7|987.25|984.45|0
1652236300000|2022-05-11 02:31:40|987.5|984.7|987.25|984.45|987.5|984.7|987.25|984.45|0
1652236310000|2022-05-11 02:31:50|987.5|984.7|987.5|984.7|987.5|984.7|987.5|984.7|0
1652236320000|2022-05-11 02:32:00|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1652236330000|2022-05-11 02:32:10|987.98|985.18|987.87|985.07|987.98|985.18|987.87|985.07|0
1652236340000|2022-05-11 02:32:20|987.98|985.18|987.98|985.18|987.98|985.18|987.87|985.07|0
1652236350000|2022-05-11 02:32:30|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1652236360000|2022-05-11 02:32:40|987.5|984.7|987.98|985.18|987.98|985.18|987.5|984.7|0
1652236370000|2022-05-11 02:32:50|987.74|984.94|987.74|984.94|987.98|985.18|987.74|984.94|0
1652236380000|2022-05-11 02:33:00|987.5|984.7|987.5|984.7|987.5|984.7|987.5|984.7|0
1652236400000|2022-05-11 02:33:20|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1652236410000|2022-05-11 02:33:30|987.62|984.82|987.5|984.7|987.62|984.82|987.5|984.7|0
1652236440000|2022-05-11 02:34:00|987.38|984.58|987.5|984.7|987.5|984.7|987.38|984.58|0
1652236450000|2022-05-11 02:34:10|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1652236460000|2022-05-11 02:34:20|987.62|984.82|987.5|984.7|987.62|984.82|987.5|984.7|0
1652236470000|2022-05-11 02:34:30|987.25|984.45|987.38|984.58|987.5|984.7|987.25|984.45|0
1652236480000|2022-05-11 02:34:40|987.5|984.7|987.38|984.58|987.5|984.7|987.25|984.45|0
1652236490000|2022-05-11 02:34:50|987.5|984.7|987.5|984.7|987.5|984.7|987.5|984.7|0
1652236500000|2022-05-11 02:35:00|987.74|984.94|987.98|985.18|988.23|985.43|987.74|984.94|0
1652236510000|2022-05-11 02:35:10|988.11|985.31|988.11|985.31|988.11|985.31|988.11|985.31|0
1652236520000|2022-05-11 02:35:20|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1652236530000|2022-05-11 02:35:30|988.47|985.67|988.47|985.67|988.47|985.67|988.35|985.55|0
1652236540000|2022-05-11 02:35:40|988.35|985.55|988.23|985.43|988.35|985.55|988.23|985.43|0
1652236560000|2022-05-11 02:36:00|988.47|985.67|988.71|985.91|988.71|985.91|988.47|985.67|0
1652236570000|2022-05-11 02:36:10|988.95|986.15|988.84|986.04|988.95|986.15|988.71|985.91|0
1652236580000|2022-05-11 02:36:20|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652236590000|2022-05-11 02:36:30|988.71|985.91|988.95|986.15|988.95|986.15|988.71|985.91|0
1652236600000|2022-05-11 02:36:40|989.2|986.4|989.44|986.64|989.44|986.64|989.2|986.4|0
1652236610000|2022-05-11 02:36:50|989.32|986.52|988.95|986.15|989.32|986.52|988.95|986.15|0
1652236620000|2022-05-11 02:37:00|989.08|986.28|989.08|986.28|989.32|986.52|989.08|986.28|0
1652236630000|2022-05-11 02:37:10|989.2|986.4|989.2|986.4|989.2|986.4|989.2|986.4|0
1652236640000|2022-05-11 02:37:20|989.44|986.64|989.2|986.4|989.44|986.64|989.2|986.4|0
1652236650000|2022-05-11 02:37:30|989.44|986.64|989.32|986.52|989.44|986.64|989.32|986.52|0
1652236660000|2022-05-11 02:37:40|989.44|986.64|989.2|986.4|989.44|986.64|989.2|986.4|0
1652236680000|2022-05-11 02:38:00|989.44|986.64|989.93|987.13|989.93|987.13|989.44|986.64|0
1652236690000|2022-05-11 02:38:10|989.68|986.88|989.68|986.88|989.68|986.88|989.44|986.64|0
1652236700000|2022-05-11 02:38:20|989.44|986.64|989.2|986.4|989.44|986.64|989.2|986.4|0
1652236710000|2022-05-11 02:38:30|989.32|986.52|989.2|986.4|989.44|986.64|989.2|986.4|0
1652236730000|2022-05-11 02:38:50|988.95|986.15|988.84|986.04|988.95|986.15|988.84|986.04|0
1652236740000|2022-05-11 02:39:00|988.95|986.15|988.23|985.43|988.95|986.15|988.11|985.31|0
1652236750000|2022-05-11 02:39:10|988.47|985.67|988.35|985.55|988.47|985.67|988.35|985.55|0
1652236760000|2022-05-11 02:39:20|988.47|985.67|988.47|985.67|988.47|985.67|988.35|985.55|0
1652236770000|2022-05-11 02:39:30|988.71|985.91|988.71|985.91|988.84|986.04|988.71|985.91|0
1652236790000|2022-05-11 02:39:50|988.95|986.15|988.47|985.67|988.95|986.15|988.47|985.67|0
1652236800000|2022-05-11 02:40:00|988.35|985.55|988.22|985.42|988.35|985.55|988.22|985.42|0
1652236810000|2022-05-11 02:40:10|988.35|985.55|988.35|985.55|988.35|985.55|988.22|985.42|0
1652236820000|2022-05-11 02:40:20|988.47|985.67|987.98|985.18|988.47|985.67|987.98|985.18|0
1652236840000|2022-05-11 02:40:40|987.86|985.06|987.74|984.94|987.86|985.06|987.74|984.94|0
1652236850000|2022-05-11 02:40:50|987.98|985.18|988.47|985.67|988.47|985.67|987.98|985.18|0
1652236860000|2022-05-11 02:41:00|988.59|985.79|988.71|985.91|988.71|985.91|988.59|985.79|0
1652236880000|2022-05-11 02:41:20|988.59|985.79|988.47|985.67|988.59|985.79|988.47|985.67|0
1652236890000|2022-05-11 02:41:30|988.59|985.79|988.95|986.15|988.95|986.15|988.59|985.79|0
1652236900000|2022-05-11 02:41:40|989.2|986.4|989.2|986.4|989.2|986.4|989.2|986.4|0
1652236910000|2022-05-11 02:41:50|989.08|986.28|989.08|986.28|989.08|986.28|989.08|986.28|0
1652236920000|2022-05-11 02:42:00|989.2|986.4|989.2|986.4|989.44|986.64|989.2|986.4|0
1652236940000|2022-05-11 02:42:20|989.32|986.52|989.44|986.64|989.93|987.13|989.32|986.52|0
1652236950000|2022-05-11 02:42:30|989.57|986.77|989.68|986.88|989.68|986.88|989.57|986.77|0
1652236960000|2022-05-11 02:42:40|989.57|986.77|989.44|986.64|989.57|986.77|989.44|986.64|0
1652236970000|2022-05-11 02:42:50|989.68|986.88|989.68|986.88|989.68|986.88|989.57|986.77|0
1652236980000|2022-05-11 02:43:00|989.57|986.77|989.81|987.01|989.93|987.13|989.57|986.77|0
1652236990000|2022-05-11 02:43:10|989.93|987.13|989.81|987.01|989.93|987.13|989.81|987.01|0
1652237000000|2022-05-11 02:43:20|989.93|987.13|989.44|986.64|989.93|987.13|989.44|986.64|0
1652237010000|2022-05-11 02:43:30|989.32|986.52|989.68|986.88|989.68|986.88|989.2|986.4|0
1652237020000|2022-05-11 02:43:40|989.81|987.01|989.81|987.01|989.81|987.01|989.81|987.01|0
1652237030000|2022-05-11 02:43:50|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652237040000|2022-05-11 02:44:00|989.44|986.64|990.17|987.37|990.17|987.37|989.44|986.64|0
1652237050000|2022-05-11 02:44:10|990.41|987.61|990.05|987.25|990.54|987.74|990.05|987.25|0
1652237060000|2022-05-11 02:44:20|989.93|987.13|989.93|987.13|989.93|987.13|989.93|987.13|0
1652237070000|2022-05-11 02:44:30|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1652237080000|2022-05-11 02:44:40|989.93|987.13|990.17|987.37|990.17|987.37|989.93|987.13|0
1652237090000|2022-05-11 02:44:50|990.05|987.25|990.17|987.37|990.41|987.61|990.05|987.25|0
1652237100000|2022-05-11 02:45:00|989.93|987.13|989.93|987.13|990.05|987.25|989.93|987.13|0
1652237110000|2022-05-11 02:45:10|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1652237120000|2022-05-11 02:45:20|989.93|987.13|990.05|987.25|990.05|987.25|989.93|987.13|0
1652237130000|2022-05-11 02:45:30|989.93|987.13|990.17|987.37|990.17|987.37|989.93|987.13|0
1652237140000|2022-05-11 02:45:40|989.93|987.13|989.93|987.13|989.93|987.13|989.93|987.13|0
1652237160000|2022-05-11 02:46:00|990.05|987.25|989.81|987.01|990.05|987.25|989.81|987.01|0
1652237170000|2022-05-11 02:46:10|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652237210000|2022-05-11 02:46:50|989.93|987.13|990.05|987.25|990.05|987.25|989.93|987.13|0
1652237220000|2022-05-11 02:47:00|990.17|987.37|989.81|987.01|990.17|987.37|989.81|987.01|0
1652237230000|2022-05-11 02:47:10|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652237240000|2022-05-11 02:47:20|989.93|987.13|989.93|987.13|989.93|987.13|989.93|987.13|0
1652237250000|2022-05-11 02:47:30|989.68|986.88|989.81|987.01|989.81|987.01|989.68|986.88|0
1652237260000|2022-05-11 02:47:40|989.68|986.88|989.44|986.64|989.68|986.88|989.44|986.64|0
1652237270000|2022-05-11 02:47:50|989.57|986.77|989.44|986.64|989.57|986.77|989.44|986.64|0
1652237280000|2022-05-11 02:48:00|989.2|986.4|990.41|987.61|990.41|987.61|989.2|986.4|0
1652237290000|2022-05-11 02:48:10|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1652237310000|2022-05-11 02:48:30|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652237320000|2022-05-11 02:48:40|990.54|987.74|990.41|987.61|990.54|987.74|990.41|987.61|0
1652237330000|2022-05-11 02:48:50|990.17|987.37|989.93|987.13|990.17|987.37|989.93|987.13|0
1652237340000|2022-05-11 02:49:00|990.17|987.37|989.93|987.13|990.3|987.5|989.93|987.13|0
1652237350000|2022-05-11 02:49:10|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652237360000|2022-05-11 02:49:20|989.81|987.01|989.93|987.13|989.93|987.13|989.81|987.01|0
1652237390000|2022-05-11 02:49:50|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652237400000|2022-05-11 02:50:00|989.93|987.13|989.68|986.88|990.17|987.37|989.68|986.88|0
1652237410000|2022-05-11 02:50:10|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652237420000|2022-05-11 02:50:20|989.93|987.13|989.44|986.64|989.93|987.13|989.44|986.64|0
1652237430000|2022-05-11 02:50:30|989.57|986.77|989.44|986.64|989.57|986.77|989.44|986.64|0
1652237440000|2022-05-11 02:50:40|989.2|986.4|989.2|986.4|989.2|986.4|989.2|986.4|0
1652237450000|2022-05-11 02:50:50|989.32|986.52|989.2|986.4|989.32|986.52|989.2|986.4|0
1652237460000|2022-05-11 02:51:00|989.44|986.64|990.17|987.37|990.17|987.37|989.44|986.64|0
1652237470000|2022-05-11 02:51:10|989.93|987.13|989.68|986.88|989.93|987.13|989.44|986.64|0
1652237480000|2022-05-11 02:51:20|989.57|986.77|989.68|986.88|989.68|986.88|989.44|986.64|0
1652237490000|2022-05-11 02:51:30|989.93|987.13|989.93|987.13|989.93|987.13|989.93|987.13|0
1652237500000|2022-05-11 02:51:40|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652237510000|2022-05-11 02:51:50|989.93|987.13|989.93|987.13|989.93|987.13|989.93|987.13|0
1652237520000|2022-05-11 02:52:00|989.68|986.88|989.93|987.13|989.93|987.13|989.68|986.88|0
1652237530000|2022-05-11 02:52:10|990.17|987.37|989.93|987.13|990.17|987.37|989.93|987.13|0
1652237540000|2022-05-11 02:52:20|990.3|987.5|990.3|987.5|990.3|987.5|990.3|987.5|0
1652237550000|2022-05-11 02:52:30|990.17|987.37|989.81|987.01|990.17|987.37|989.81|987.01|0
1652237560000|2022-05-11 02:52:40|989.93|987.13|990.05|987.25|990.17|987.37|989.93|987.13|0
1652237570000|2022-05-11 02:52:50|989.93|987.13|989.44|986.64|989.93|987.13|989.44|986.64|0
1652237580000|2022-05-11 02:53:00|989.57|986.77|989.57|986.77|989.68|986.88|989.57|986.77|0
1652237590000|2022-05-11 02:53:10|989.68|986.88|989.81|987.01|989.93|987.13|989.68|986.88|0
1652237600000|2022-05-11 02:53:20|989.93|987.13|989.81|987.01|989.93|987.13|989.68|986.88|0
1652237610000|2022-05-11 02:53:30|989.68|986.88|989.81|987.01|989.81|987.01|989.68|986.88|0
1652237620000|2022-05-11 02:53:40|989.68|986.88|989.93|987.13|989.93|987.13|989.68|986.88|0
1652237630000|2022-05-11 02:53:50|989.81|987.01|990.17|987.37|990.17|987.37|989.81|987.01|0
1652237640000|2022-05-11 02:54:00|989.93|987.13|989.93|987.13|989.93|987.13|989.68|986.88|0
1652237660000|2022-05-11 02:54:20|990.05|987.25|989.93|987.13|990.17|987.37|989.93|987.13|0
1652237670000|2022-05-11 02:54:30|990.17|987.37|989.68|986.88|990.41|987.61|989.68|986.88|0
1652237680000|2022-05-11 02:54:40|989.93|987.13|989.93|987.13|990.17|987.37|989.93|987.13|0
1652237690000|2022-05-11 02:54:50|989.81|987.01|989.81|987.01|989.81|987.01|989.81|987.01|0
1652237700000|2022-05-11 02:55:00|989.68|986.88|989.93|987.13|989.93|987.13|989.68|986.88|0
1652237710000|2022-05-11 02:55:10|989.68|986.88|989.57|986.77|989.68|986.88|989.57|986.77|0
1652237720000|2022-05-11 02:55:20|989.93|987.13|990.3|987.5|990.41|987.61|989.93|987.13|0
1652237730000|2022-05-11 02:55:30|990.17|987.37|990.17|987.37|990.17|987.37|990.05|987.25|0
1652237740000|2022-05-11 02:55:40|990.05|987.25|989.93|987.13|990.05|987.25|989.93|987.13|0
1652237750000|2022-05-11 02:55:50|990.05|987.25|989.93|987.13|990.05|987.25|989.93|987.13|0
1652237760000|2022-05-11 02:56:00|990.17|987.37|990.41|987.61|990.9|988.1|990.17|987.37|0
1652237770000|2022-05-11 02:56:10|990.3|987.5|990.41|987.61|990.41|987.61|990.3|987.5|0
1652237780000|2022-05-11 02:56:20|990.66|987.86|990.41|987.61|990.66|987.86|990.41|987.61|0
1652237790000|2022-05-11 02:56:30|990.66|987.86|990.41|987.61|990.66|987.86|990.41|987.61|0
1652237800000|2022-05-11 02:56:40|990.66|987.86|990.66|987.86|990.66|987.86|990.66|987.86|0
1652237810000|2022-05-11 02:56:50|990.9|988.1|991.14|988.34|991.14|988.34|990.9|988.1|0
1652237820000|2022-05-11 02:57:00|990.9|988.1|990.66|987.86|990.9|988.1|990.66|987.86|0
1652237830000|2022-05-11 02:57:10|990.9|988.1|990.9|988.1|991.03|988.23|990.9|988.1|0
1652237840000|2022-05-11 02:57:20|990.78|987.98|991.14|988.34|991.14|988.34|990.78|987.98|0
1652237850000|2022-05-11 02:57:30|991.39|988.59|991.39|988.59|991.39|988.59|991.39|988.59|0
1652237860000|2022-05-11 02:57:40|991.51|988.71|991.39|988.59|991.51|988.71|991.39|988.59|0
1652237870000|2022-05-11 02:57:50|991.51|988.71|991.51|988.71|991.63|988.83|991.51|988.71|0
1652237880000|2022-05-11 02:58:00|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652237890000|2022-05-11 02:58:10|990.9|988.1|991.14|988.34|991.14|988.34|990.9|988.1|0
1652237930000|2022-05-11 02:58:50|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652237940000|2022-05-11 02:59:00|991.14|988.34|990.9|988.1|991.14|988.34|990.9|988.1|0
1652237950000|2022-05-11 02:59:10|991.03|988.23|991.03|988.23|991.03|988.23|991.03|988.23|0
1652237960000|2022-05-11 02:59:20|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652237970000|2022-05-11 02:59:30|991.27|988.47|991.27|988.47|991.27|988.47|991.27|988.47|0
1652237980000|2022-05-11 02:59:40|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652237990000|2022-05-11 02:59:50|990.9|988.1|990.66|987.86|990.9|988.1|990.66|987.86|0
1652238000000|2022-05-11 03:00:00|990.78|987.98|990.9|988.1|990.9|988.1|990.78|987.98|0
1652238010000|2022-05-11 03:00:10|991.14|988.34|991.03|988.23|991.14|988.34|991.03|988.23|0
1652238030000|2022-05-11 03:00:30|990.9|988.1|991.03|988.23|991.03|988.23|990.9|988.1|0
1652238040000|2022-05-11 03:00:40|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652238060000|2022-05-11 03:01:00|991.03|988.23|990.9|988.1|991.03|988.23|990.9|988.1|0
1652238070000|2022-05-11 03:01:10|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652238080000|2022-05-11 03:01:20|991.39|988.59|991.39|988.59|991.39|988.59|991.39|988.59|0
1652238090000|2022-05-11 03:01:30|991.14|988.34|991.63|988.83|991.87|989.07|991.14|988.34|0
1652238110000|2022-05-11 03:01:50|991.39|988.59|991.27|988.47|991.39|988.59|991.27|988.47|0
1652238120000|2022-05-11 03:02:00|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652238130000|2022-05-11 03:02:10|991.03|988.23|990.9|988.1|991.14|988.34|990.9|988.1|0
1652238140000|2022-05-11 03:02:20|991.14|988.34|991.03|988.23|991.14|988.34|991.03|988.23|0
1652238150000|2022-05-11 03:02:30|990.9|988.1|991.03|988.23|991.03|988.23|990.9|988.1|0
1652238160000|2022-05-11 03:02:40|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652238170000|2022-05-11 03:02:50|990.66|987.86|990.54|987.74|990.66|987.86|990.54|987.74|0
1652238180000|2022-05-11 03:03:00|990.41|987.61|990.9|988.1|990.9|988.1|990.41|987.61|0
1652238190000|2022-05-11 03:03:10|991.03|988.23|991.14|988.34|991.14|988.34|991.03|988.23|0
1652238200000|2022-05-11 03:03:20|990.9|988.1|991.03|988.23|991.03|988.23|990.9|988.1|0
1652238210000|2022-05-11 03:03:30|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652238220000|2022-05-11 03:03:40|990.78|987.98|990.9|988.1|990.9|988.1|990.78|987.98|0
1652238230000|2022-05-11 03:03:50|991.14|988.34|991.03|988.23|991.14|988.34|991.03|988.23|0
1652238240000|2022-05-11 03:04:00|990.9|988.1|990.9|988.1|990.9|988.1|990.41|987.61|0
1652238250000|2022-05-11 03:04:10|990.66|987.86|990.66|987.86|990.66|987.86|990.54|987.74|0
1652238260000|2022-05-11 03:04:20|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652238270000|2022-05-11 03:04:30|990.66|987.86|990.66|987.86|990.66|987.86|990.66|987.86|0
1652238280000|2022-05-11 03:04:40|990.41|987.61|990.17|987.37|990.41|987.61|990.17|987.37|0
1652238290000|2022-05-11 03:04:50|990.3|987.5|990.3|987.5|990.3|987.5|990.17|987.37|0
1652238300000|2022-05-11 03:05:00|990.41|987.61|990.41|987.61|990.66|987.86|990.41|987.61|0
1652238310000|2022-05-11 03:05:10|990.3|987.5|990.3|987.5|990.3|987.5|990.3|987.5|0
1652238320000|2022-05-11 03:05:20|990.05|987.25|990.17|987.37|990.17|987.37|990.05|987.25|0
1652238330000|2022-05-11 03:05:30|990.05|987.25|990.05|987.25|990.17|987.37|989.93|987.13|0
1652238340000|2022-05-11 03:05:40|990.17|987.37|990.3|987.5|990.3|987.5|990.17|987.37|0
1652238350000|2022-05-11 03:05:50|990.17|987.37|990.17|987.37|990.3|987.5|990.17|987.37|0
1652238360000|2022-05-11 03:06:00|990.3|987.5|990.41|987.61|990.41|987.61|990.3|987.5|0
1652238370000|2022-05-11 03:06:10|989.93|987.13|990.17|987.37|990.17|987.37|989.93|987.13|0
1652238380000|2022-05-11 03:06:20|990.3|987.5|990.3|987.5|990.3|987.5|990.3|987.5|0
1652238390000|2022-05-11 03:06:30|990.41|987.61|990.3|987.5|990.41|987.61|990.17|987.37|0
1652238400000|2022-05-11 03:06:40|990.41|987.61|990.41|987.61|990.41|987.61|990.17|987.37|0
1652238410000|2022-05-11 03:06:50|990.66|987.86|990.41|987.61|990.66|987.86|990.41|987.61|0
1652238420000|2022-05-11 03:07:00|990.3|987.5|990.05|987.25|990.3|987.5|990.05|987.25|0
1652238430000|2022-05-11 03:07:10|989.93|987.13|990.05|987.25|990.05|987.25|989.81|987.01|0
1652238440000|2022-05-11 03:07:20|989.81|987.01|989.93|987.13|989.93|987.13|989.81|987.01|0
1652238450000|2022-05-11 03:07:30|990.05|987.25|990.05|987.25|990.05|987.25|990.05|987.25|0
1652238460000|2022-05-11 03:07:40|989.93|987.13|989.93|987.13|989.93|987.13|989.93|987.13|0
1652238470000|2022-05-11 03:07:50|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652238480000|2022-05-11 03:08:00|989.44|986.64|989.57|986.77|989.57|986.77|989.44|986.64|0
1652238490000|2022-05-11 03:08:10|989.68|986.88|989.81|987.01|989.81|987.01|989.68|986.88|0
1652238500000|2022-05-11 03:08:20|989.68|986.88|989.81|987.01|989.93|987.13|989.68|986.88|0
1652238510000|2022-05-11 03:08:30|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652238520000|2022-05-11 03:08:40|989.57|986.77|989.68|986.88|989.68|986.88|989.57|986.77|0
1652238540000|2022-05-11 03:09:00|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1652238550000|2022-05-11 03:09:10|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652238580000|2022-05-11 03:09:40|990.3|987.5|990.17|987.37|990.3|987.5|990.05|987.25|0
1652238590000|2022-05-11 03:09:50|990.29|987.49|990.29|987.49|990.29|987.49|990.29|987.49|0
1652238600000|2022-05-11 03:10:00|990.17|987.37|990.41|987.61|990.41|987.61|990.17|987.37|0
1652238610000|2022-05-11 03:10:10|990.66|987.86|991.38|988.58|991.75|988.95|990.66|987.86|0
1652238620000|2022-05-11 03:10:20|991.63|988.83|991.63|988.83|991.75|988.95|991.63|988.83|0
1652238630000|2022-05-11 03:10:30|991.38|988.58|991.14|988.34|991.63|988.83|991.14|988.34|0
1652238640000|2022-05-11 03:10:40|991.27|988.47|991.63|988.83|991.63|988.83|991.27|988.47|0
1652238650000|2022-05-11 03:10:50|991.87|989.07|991.63|988.83|991.87|989.07|991.63|988.83|0
1652238660000|2022-05-11 03:11:00|991.51|988.71|991.51|988.71|991.51|988.71|991.38|988.58|0
1652238670000|2022-05-11 03:11:10|991.38|988.58|991.38|988.58|991.51|988.71|991.38|988.58|0
1652238680000|2022-05-11 03:11:20|991.27|988.47|991.27|988.47|991.27|988.47|991.27|988.47|0
1652238690000|2022-05-11 03:11:30|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652238700000|2022-05-11 03:11:40|991.38|988.58|991.14|988.34|991.38|988.58|991.14|988.34|0
1652238710000|2022-05-11 03:11:50|990.9|988.1|990.65|987.85|990.9|988.1|990.65|987.85|0
1652238730000|2022-05-11 03:12:10|990.54|987.74|991.02|988.22|991.02|988.22|990.54|987.74|0
1652238740000|2022-05-11 03:12:20|991.14|988.34|991.14|988.34|991.27|988.47|991.14|988.34|0
1652238750000|2022-05-11 03:12:30|991.02|988.22|991.38|988.58|991.38|988.58|991.02|988.22|0
1652238760000|2022-05-11 03:12:40|991.27|988.47|991.27|988.47|991.27|988.47|991.27|988.47|0
1652238770000|2022-05-11 03:12:50|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652238780000|2022-05-11 03:13:00|991.38|988.58|991.51|988.71|991.51|988.71|991.14|988.34|0
1652238790000|2022-05-11 03:13:10|991.63|988.83|991.87|989.07|991.87|989.07|991.51|988.71|0
1652238800000|2022-05-11 03:13:20|991.75|988.95|991.75|988.95|991.87|989.07|991.75|988.95|0
1652238810000|2022-05-11 03:13:30|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1652238820000|2022-05-11 03:13:40|991.75|988.95|991.51|988.71|991.75|988.95|991.51|988.71|0
1652238830000|2022-05-11 03:13:50|991.63|988.83|991.51|988.71|991.63|988.83|991.51|988.71|0
1652238840000|2022-05-11 03:14:00|991.38|988.58|991.14|988.34|991.38|988.58|991.14|988.34|0
1652238850000|2022-05-11 03:14:10|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652238860000|2022-05-11 03:14:20|991.02|988.22|991.14|988.34|991.14|988.34|991.02|988.22|0
1652238880000|2022-05-11 03:14:40|991.27|988.47|991.14|988.34|991.38|988.58|991.14|988.34|0
1652238890000|2022-05-11 03:14:50|991.38|988.58|991.14|988.34|991.38|988.58|991.14|988.34|0
1652238900000|2022-05-11 03:15:00|991.27|988.47|990.9|988.1|991.27|988.47|990.9|988.1|0
1652238910000|2022-05-11 03:15:10|991.14|988.34|991.38|988.58|991.38|988.58|991.14|988.34|0
1652238920000|2022-05-11 03:15:20|991.87|989.07|992.11|989.31|992.11|989.31|991.87|989.07|0
1652238930000|2022-05-11 03:15:30|991.87|989.07|991.51|988.71|991.87|989.07|991.51|988.71|0
1652238940000|2022-05-11 03:15:40|991.63|988.83|991.87|989.07|991.87|989.07|991.63|988.83|0
1652238950000|2022-05-11 03:15:50|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1652238960000|2022-05-11 03:16:00|991.75|988.95|991.63|988.83|991.87|989.07|991.63|988.83|0
1652238990000|2022-05-11 03:16:30|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652239000000|2022-05-11 03:16:40|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652239010000|2022-05-11 03:16:50|991.02|988.22|991.38|988.58|991.38|988.58|990.9|988.1|0
1652239020000|2022-05-11 03:17:00|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1652239030000|2022-05-11 03:17:10|991.51|988.71|991.38|988.58|991.63|988.83|991.38|988.58|0
1652239050000|2022-05-11 03:17:30|991.14|988.34|991.02|988.22|991.14|988.34|990.9|988.1|0
1652239060000|2022-05-11 03:17:40|991.14|988.34|990.9|988.1|991.14|988.34|990.9|988.1|0
1652239070000|2022-05-11 03:17:50|991.02|988.22|990.9|988.1|991.02|988.22|990.9|988.1|0
1652239080000|2022-05-11 03:18:00|991.02|988.22|990.9|988.1|991.02|988.22|990.9|988.1|0
1652239090000|2022-05-11 03:18:10|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652239100000|2022-05-11 03:18:20|990.17|987.37|989.92|987.12|990.17|987.37|989.92|987.12|0
1652239110000|2022-05-11 03:18:30|990.05|987.25|990.17|987.37|990.17|987.37|989.92|987.12|0
1652239120000|2022-05-11 03:18:40|990.29|987.49|990.17|987.37|990.29|987.49|990.17|987.37|0
1652239130000|2022-05-11 03:18:50|989.92|987.12|990.29|987.49|990.29|987.49|989.92|987.12|0
1652239140000|2022-05-11 03:19:00|990.05|987.25|989.68|986.88|990.05|987.25|989.68|986.88|0
1652239150000|2022-05-11 03:19:10|989.44|986.64|989.68|986.88|989.68|986.88|989.44|986.64|0
1652239160000|2022-05-11 03:19:20|989.92|987.12|989.81|987.01|989.92|987.12|989.81|987.01|0
1652239170000|2022-05-11 03:19:30|989.68|986.88|990.05|987.25|990.17|987.37|989.56|986.76|0
1652239180000|2022-05-11 03:19:40|990.17|987.37|990.41|987.61|990.41|987.61|990.17|987.37|0
1652239190000|2022-05-11 03:19:50|990.29|987.49|990.29|987.49|990.29|987.49|990.29|987.49|0
1652239200000|2022-05-11 03:20:00|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1652239210000|2022-05-11 03:20:10|990.29|987.49|990.17|987.37|990.41|987.61|990.17|987.37|0
1652239220000|2022-05-11 03:20:20|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652239230000|2022-05-11 03:20:30|989.68|986.88|989.92|987.12|989.92|987.12|989.68|986.88|0
1652239240000|2022-05-11 03:20:40|989.68|986.88|989.56|986.76|989.68|986.88|989.56|986.76|0
1652239250000|2022-05-11 03:20:50|989.68|986.88|989.56|986.76|989.68|986.88|989.44|986.64|0
1652239260000|2022-05-11 03:21:00|989.44|986.64|989.56|986.76|989.56|986.76|989.44|986.64|0
1652239270000|2022-05-11 03:21:10|989.19|986.39|988.83|986.03|989.19|986.39|988.83|986.03|0
1652239280000|2022-05-11 03:21:20|988.59|985.79|988.71|985.91|988.71|985.91|988.59|985.79|0
1652239310000|2022-05-11 03:21:50|988.83|986.03|988.95|986.15|988.95|986.15|988.83|986.03|0
1652239330000|2022-05-11 03:22:10|989.08|986.28|988.95|986.15|989.19|986.39|988.95|986.15|0
1652239340000|2022-05-11 03:22:20|988.83|986.03|988.71|985.91|988.95|986.15|988.71|985.91|0
1652239350000|2022-05-11 03:22:30|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652239360000|2022-05-11 03:22:40|989.19|986.39|988.95|986.15|989.19|986.39|988.95|986.15|0
1652239370000|2022-05-11 03:22:50|989.08|986.28|988.95|986.15|989.08|986.28|988.95|986.15|0
1652239380000|2022-05-11 03:23:00|988.83|986.03|988.71|985.91|988.83|986.03|988.59|985.79|0
1652239390000|2022-05-11 03:23:10|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652239400000|2022-05-11 03:23:20|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652239440000|2022-05-11 03:24:00|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652239450000|2022-05-11 03:24:10|988.71|985.91|988.71|985.91|988.71|985.91|988.71|985.91|0
1652239460000|2022-05-11 03:24:20|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652239470000|2022-05-11 03:24:30|988.83|986.03|988.83|986.03|988.83|986.03|988.71|985.91|0
1652239480000|2022-05-11 03:24:40|988.71|985.91|988.83|986.03|988.83|986.03|988.71|985.91|0
1652239490000|2022-05-11 03:24:50|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652239500000|2022-05-11 03:25:00|989.08|986.28|988.95|986.15|989.08|986.28|988.95|986.15|0
1652239510000|2022-05-11 03:25:10|988.71|985.91|988.71|985.91|988.71|985.91|988.71|985.91|0
1652239530000|2022-05-11 03:25:30|988.83|986.03|988.71|985.91|988.95|986.15|988.71|985.91|0
1652239550000|2022-05-11 03:25:50|988.59|985.79|989.56|986.76|989.56|986.76|988.59|985.79|0
1652239560000|2022-05-11 03:26:00|989.44|986.64|989.56|986.76|989.68|986.88|989.44|986.64|0
1652239570000|2022-05-11 03:26:10|989.44|986.64|989.44|986.64|989.68|986.88|989.44|986.64|0
1652239580000|2022-05-11 03:26:20|989.32|986.52|989.32|986.52|989.44|986.64|989.32|986.52|0
1652239590000|2022-05-11 03:26:30|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652239600000|2022-05-11 03:26:40|989.44|986.64|989.44|986.64|989.44|986.64|989.32|986.52|0
1652239610000|2022-05-11 03:26:50|989.56|986.76|989.44|986.64|989.56|986.76|989.44|986.64|0
1652239620000|2022-05-11 03:27:00|989.56|986.76|989.56|986.76|989.68|986.88|989.56|986.76|0
1652239630000|2022-05-11 03:27:10|989.44|986.64|989.56|986.76|989.68|986.88|989.44|986.64|0
1652239640000|2022-05-11 03:27:20|989.68|986.88|989.68|986.88|989.68|986.88|989.56|986.76|0
1652239650000|2022-05-11 03:27:30|989.56|986.76|989.56|986.76|989.56|986.76|989.44|986.64|0
1652239660000|2022-05-11 03:27:40|989.44|986.64|989.19|986.39|989.44|986.64|989.19|986.39|0
1652239680000|2022-05-11 03:28:00|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652239690000|2022-05-11 03:28:10|989.08|986.28|989.19|986.39|989.19|986.39|989.08|986.28|0
1652239700000|2022-05-11 03:28:20|989.32|986.52|989.32|986.52|989.32|986.52|989.32|986.52|0
1652239710000|2022-05-11 03:28:30|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652239720000|2022-05-11 03:28:40|989.32|986.52|989.44|986.64|989.44|986.64|989.32|986.52|0
1652239730000|2022-05-11 03:28:50|989.68|986.88|989.56|986.76|989.68|986.88|989.44|986.64|0
1652239740000|2022-05-11 03:29:00|989.68|986.88|989.92|987.12|989.92|987.12|989.68|986.88|0
1652239750000|2022-05-11 03:29:10|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652239760000|2022-05-11 03:29:20|989.81|987.01|989.44|986.64|989.81|987.01|989.44|986.64|0
1652239770000|2022-05-11 03:29:30|989.19|986.39|989.32|986.52|989.44|986.64|989.19|986.39|0
1652239780000|2022-05-11 03:29:40|989.44|986.64|989.44|986.64|989.44|986.64|989.44|986.64|0
1652239800000|2022-05-11 03:30:00|989.08|986.28|989.44|986.64|989.44|986.64|989.08|986.28|0
1652239820000|2022-05-11 03:30:20|989.32|986.52|989.32|986.52|989.32|986.52|989.32|986.52|0
1652239830000|2022-05-11 03:30:30|989.19|986.39|989.19|986.39|989.32|986.52|989.19|986.39|0
1652239840000|2022-05-11 03:30:40|989.32|986.52|989.19|986.39|989.32|986.52|989.19|986.39|0
1652239850000|2022-05-11 03:30:50|989.32|986.52|989.19|986.39|989.32|986.52|989.19|986.39|0
1652239860000|2022-05-11 03:31:00|989.44|986.64|989.68|986.88|989.68|986.88|989.44|986.64|0
1652239900000|2022-05-11 03:31:40|989.56|986.76|989.68|986.88|989.68|986.88|989.44|986.64|0
1652239920000|2022-05-11 03:32:00|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652239930000|2022-05-11 03:32:10|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652239940000|2022-05-11 03:32:20|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652239950000|2022-05-11 03:32:30|989.44|986.64|989.68|986.88|989.68|986.88|989.44|986.64|0
1652239970000|2022-05-11 03:32:50|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652239990000|2022-05-11 03:33:10|989.81|987.01|989.92|987.12|989.92|987.12|989.81|987.01|0
1652240000000|2022-05-11 03:33:20|989.81|987.01|989.81|987.01|989.81|987.01|989.81|987.01|0
1652240010000|2022-05-11 03:33:30|989.68|986.88|989.68|986.88|989.68|986.88|989.56|986.76|0
1652240020000|2022-05-11 03:33:40|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652240040000|2022-05-11 03:34:00|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652240050000|2022-05-11 03:34:10|989.92|987.12|989.68|986.88|989.92|987.12|989.68|986.88|0
1652240060000|2022-05-11 03:34:20|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1652240070000|2022-05-11 03:34:30|989.92|987.12|990.41|987.61|990.41|987.61|989.92|987.12|0
1652240080000|2022-05-11 03:34:40|990.29|987.49|990.41|987.61|990.41|987.61|990.29|987.49|0
1652240090000|2022-05-11 03:34:50|990.29|987.49|990.29|987.49|990.29|987.49|990.29|987.49|0
1652240100000|2022-05-11 03:35:00|990.17|987.37|989.92|987.12|990.17|987.37|989.92|987.12|0
1652240120000|2022-05-11 03:35:20|989.68|986.88|989.68|986.88|989.81|987.01|989.68|986.88|0
1652240130000|2022-05-11 03:35:30|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652240140000|2022-05-11 03:35:40|990.05|987.25|990.05|987.25|990.17|987.37|990.05|987.25|0
1652240150000|2022-05-11 03:35:50|990.17|987.37|989.81|987.01|990.17|987.37|989.81|987.01|0
1652240160000|2022-05-11 03:36:00|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652240180000|2022-05-11 03:36:20|989.92|987.12|989.68|986.88|989.92|987.12|989.68|986.88|0
1652240190000|2022-05-11 03:36:30|989.44|986.64|989.44|986.64|989.44|986.64|989.44|986.64|0
1652240200000|2022-05-11 03:36:40|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652240230000|2022-05-11 03:37:10|989.56|986.76|989.56|986.76|989.56|986.76|989.56|986.76|0
1652240240000|2022-05-11 03:37:20|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652240250000|2022-05-11 03:37:30|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652240270000|2022-05-11 03:37:50|989.81|987.01|989.56|986.76|989.81|987.01|989.56|986.76|0
1652240280000|2022-05-11 03:38:00|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652240330000|2022-05-11 03:38:50|989.56|986.76|989.68|986.88|989.68|986.88|989.56|986.76|0
1652240360000|2022-05-11 03:39:20|990.17|987.37|989.92|987.12|990.17|987.37|989.92|987.12|0
1652240370000|2022-05-11 03:39:30|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1652240380000|2022-05-11 03:39:40|990.29|987.49|990.29|987.49|990.29|987.49|990.29|987.49|0
1652240390000|2022-05-11 03:39:50|990.41|987.61|990.41|987.61|990.41|987.61|990.29|987.49|0
1652240400000|2022-05-11 03:40:00|990.29|987.49|990.17|987.37|990.41|987.61|990.17|987.37|0
1652240410000|2022-05-11 03:40:10|990.29|987.49|990.65|987.85|990.65|987.85|990.29|987.49|0
1652240420000|2022-05-11 03:40:20|991.38|988.58|991.02|988.22|991.38|988.58|991.02|988.22|0
1652240430000|2022-05-11 03:40:30|990.9|988.1|990.9|988.1|990.9|988.1|990.9|988.1|0
1652240440000|2022-05-11 03:40:40|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652240450000|2022-05-11 03:40:50|991.27|988.47|991.63|988.83|991.87|989.07|991.27|988.47|0
1652240460000|2022-05-11 03:41:00|991.75|988.95|991.87|989.07|991.87|989.07|991.75|988.95|0
1652240480000|2022-05-11 03:41:20|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1652240490000|2022-05-11 03:41:30|991.75|988.95|992.6|989.8|992.6|989.8|991.75|988.95|0
1652240500000|2022-05-11 03:41:40|992.84|990.04|992.84|990.04|992.84|990.04|992.84|990.04|0
1652240510000|2022-05-11 03:41:50|992.6|989.8|992.6|989.8|992.6|989.8|992.36|989.56|0
1652240530000|2022-05-11 03:42:10|992.84|990.04|992.84|990.04|992.84|990.04|992.84|990.04|0
1652240540000|2022-05-11 03:42:20|992.6|989.8|992.6|989.8|992.6|989.8|992.6|989.8|0
1652240550000|2022-05-11 03:42:30|992.73|989.93|992.36|989.56|992.73|989.93|992.36|989.56|0
1652240570000|2022-05-11 03:42:50|992.11|989.31|991.87|989.07|992.11|989.31|991.87|989.07|0
1652240580000|2022-05-11 03:43:00|992.11|989.31|992.11|989.31|992.11|989.31|992.11|989.31|0
1652240590000|2022-05-11 03:43:10|992|989.2|992|989.2|992|989.2|991.87|989.07|0
1652240600000|2022-05-11 03:43:20|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1652240610000|2022-05-11 03:43:30|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1652240630000|2022-05-11 03:43:50|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1652240640000|2022-05-11 03:44:00|991.75|988.95|991.87|989.07|991.87|989.07|991.75|988.95|0
1652240660000|2022-05-11 03:44:20|992|989.2|991.87|989.07|992|989.2|991.87|989.07|0
1652240680000|2022-05-11 03:44:40|991.63|988.83|991.38|988.58|991.63|988.83|991.38|988.58|0
1652240710000|2022-05-11 03:45:10|991.14|988.34|990.41|987.61|991.14|988.34|990.41|987.61|0
1652240720000|2022-05-11 03:45:20|990.65|987.85|990.65|987.85|990.65|987.85|990.41|987.61|0
1652240730000|2022-05-11 03:45:30|989.92|987.12|990.05|987.25|990.17|987.37|989.92|987.12|0
1652240740000|2022-05-11 03:45:40|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1652240750000|2022-05-11 03:45:50|989.92|987.12|989.68|986.88|989.92|987.12|989.68|986.88|0
1652240760000|2022-05-11 03:46:00|989.56|986.76|989.44|986.64|989.56|986.76|989.44|986.64|0
1652240770000|2022-05-11 03:46:10|989.68|986.88|989.56|986.76|989.68|986.88|989.44|986.64|0
1652240780000|2022-05-11 03:46:20|989.68|986.88|989.19|986.39|989.68|986.88|989.19|986.39|0
1652240790000|2022-05-11 03:46:30|989.08|986.28|988.71|985.91|989.19|986.39|988.71|985.91|0
1652240800000|2022-05-11 03:46:40|988.83|986.03|988.71|985.91|988.83|986.03|988.71|985.91|0
1652240820000|2022-05-11 03:47:00|988.46|985.66|988.46|985.66|988.71|985.91|988.46|985.66|0
1652240830000|2022-05-11 03:47:10|988.22|985.42|988.22|985.42|988.22|985.42|988.22|985.42|0
1652240850000|2022-05-11 03:47:30|988.46|985.66|988.46|985.66|988.46|985.66|988.46|985.66|0
1652240860000|2022-05-11 03:47:40|988.71|985.91|988.46|985.66|988.71|985.91|988.46|985.66|0
1652240870000|2022-05-11 03:47:50|988.59|985.79|988.46|985.66|988.71|985.91|988.46|985.66|0
1652240880000|2022-05-11 03:48:00|988.59|985.79|988.71|985.91|988.71|985.91|988.59|985.79|0
1652240890000|2022-05-11 03:48:10|988.95|986.15|988.71|985.91|988.95|986.15|988.71|985.91|0
1652240900000|2022-05-11 03:48:20|988.83|986.03|988.95|986.15|988.95|986.15|988.71|985.91|0
1652240910000|2022-05-11 03:48:30|988.83|986.03|988.71|985.91|988.83|986.03|988.71|985.91|0
1652240920000|2022-05-11 03:48:40|988.46|985.66|988.71|985.91|988.71|985.91|988.46|985.66|0
1652240930000|2022-05-11 03:48:50|988.46|985.66|988.22|985.42|988.46|985.66|988.22|985.42|0
1652240940000|2022-05-11 03:49:00|988.35|985.55|988.46|985.66|988.46|985.66|988.35|985.55|0
1652240950000|2022-05-11 03:49:10|988.35|985.55|988.35|985.55|988.46|985.66|988.35|985.55|0
1652240960000|2022-05-11 03:49:20|988.46|985.66|988.22|985.42|988.46|985.66|988.22|985.42|0
1652240980000|2022-05-11 03:49:40|988.35|985.55|988.46|985.66|988.46|985.66|988.22|985.42|0
1652240990000|2022-05-11 03:49:50|988.71|985.91|988.71|985.91|988.71|985.91|988.71|985.91|0
1652241000000|2022-05-11 03:50:00|988.46|985.66|988.35|985.55|988.46|985.66|988.35|985.55|0
1652241010000|2022-05-11 03:50:10|988.83|986.03|988.71|985.91|988.83|986.03|988.71|985.91|0
1652241020000|2022-05-11 03:50:20|988.59|985.79|988.59|985.79|988.59|985.79|988.59|985.79|0
1652241030000|2022-05-11 03:50:30|988.71|985.91|988.71|985.91|988.71|985.91|988.71|985.91|0
1652241040000|2022-05-11 03:50:40|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652241050000|2022-05-11 03:50:50|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652241070000|2022-05-11 03:51:10|989.44|986.64|989.44|986.64|989.44|986.64|989.44|986.64|0
1652241090000|2022-05-11 03:51:30|989.56|986.76|989.19|986.39|989.56|986.76|989.19|986.39|0
1652241100000|2022-05-11 03:51:40|989.44|986.64|989.44|986.64|989.44|986.64|989.44|986.64|0
1652241110000|2022-05-11 03:51:50|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652241120000|2022-05-11 03:52:00|989.32|986.52|989.44|986.64|989.44|986.64|989.19|986.39|0
1652241130000|2022-05-11 03:52:10|989.56|986.76|989.44|986.64|989.56|986.76|989.44|986.64|0
1652241140000|2022-05-11 03:52:20|989.56|986.76|989.92|987.12|989.92|987.12|989.56|986.76|0
1652241150000|2022-05-11 03:52:30|990.05|987.25|990.17|987.37|990.17|987.37|990.05|987.25|0
1652241170000|2022-05-11 03:52:50|990.41|987.61|989.92|987.12|990.41|987.61|989.92|987.12|0
1652241180000|2022-05-11 03:53:00|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652241190000|2022-05-11 03:53:10|989.92|987.12|990.17|987.37|990.17|987.37|989.81|987.01|0
1652241210000|2022-05-11 03:53:30|989.92|987.12|990.05|987.25|990.05|987.25|989.92|987.12|0
1652241220000|2022-05-11 03:53:40|990.17|987.37|990.53|987.73|990.53|987.73|990.17|987.37|0
1652241230000|2022-05-11 03:53:50|990.41|987.61|990.65|987.85|990.65|987.85|990.41|987.61|0
1652241240000|2022-05-11 03:54:00|990.9|988.1|991.14|988.34|991.14|988.34|990.9|988.1|0
1652241250000|2022-05-11 03:54:10|990.9|988.1|991.87|989.07|991.87|989.07|990.9|988.1|0
1652241260000|2022-05-11 03:54:20|991.62|988.82|991.38|988.58|991.62|988.82|991.38|988.58|0
1652241270000|2022-05-11 03:54:30|991.26|988.46|990.89|988.09|991.26|988.46|990.89|988.09|0
1652241280000|2022-05-11 03:54:40|991.02|988.22|991.14|988.34|991.38|988.58|991.02|988.22|0
1652241290000|2022-05-11 03:54:50|990.89|988.09|991.38|988.58|991.38|988.58|990.89|988.09|0
1652241300000|2022-05-11 03:55:00|991.02|988.22|990.89|988.09|991.02|988.22|990.89|988.09|0
1652241310000|2022-05-11 03:55:10|991.02|988.22|991.02|988.22|991.02|988.22|990.89|988.09|0
1652241320000|2022-05-11 03:55:20|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652241340000|2022-05-11 03:55:40|991.14|988.34|991.02|988.22|991.14|988.34|991.02|988.22|0
1652241350000|2022-05-11 03:55:50|991.14|988.34|991.14|988.34|991.26|988.46|991.14|988.34|0
1652241360000|2022-05-11 03:56:00|991.38|988.58|991.14|988.34|991.38|988.58|991.14|988.34|0
1652241370000|2022-05-11 03:56:10|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652241380000|2022-05-11 03:56:20|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652241390000|2022-05-11 03:56:30|990.89|988.09|990.89|988.09|990.89|988.09|990.78|987.98|0
1652241410000|2022-05-11 03:56:50|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652241420000|2022-05-11 03:57:00|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652241430000|2022-05-11 03:57:10|990.65|987.85|990.29|987.49|990.65|987.85|990.29|987.49|0
1652241440000|2022-05-11 03:57:20|990.41|987.61|990.05|987.25|990.41|987.61|990.05|987.25|0
1652241450000|2022-05-11 03:57:30|989.92|987.12|990.05|987.25|990.05|987.25|989.92|987.12|0
1652241460000|2022-05-11 03:57:40|990.16|987.36|990.05|987.25|990.16|987.36|990.05|987.25|0
1652241470000|2022-05-11 03:57:50|990.16|987.36|989.92|987.12|990.16|987.36|989.92|987.12|0
1652241480000|2022-05-11 03:58:00|990.16|987.36|990.05|987.25|990.16|987.36|989.92|987.12|0
1652241490000|2022-05-11 03:58:10|989.92|987.12|989.92|987.12|989.92|987.12|989.68|986.88|0
1652241500000|2022-05-11 03:58:20|990.16|987.36|990.16|987.36|990.16|987.36|989.92|987.12|0
1652241510000|2022-05-11 03:58:30|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652241520000|2022-05-11 03:58:40|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652241530000|2022-05-11 03:58:50|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652241540000|2022-05-11 03:59:00|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652241580000|2022-05-11 03:59:40|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652241590000|2022-05-11 03:59:50|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652241600000|2022-05-11 04:00:00|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652241610000|2022-05-11 04:00:10|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652241620000|2022-05-11 04:00:20|990.53|987.73|990.16|987.36|990.53|987.73|990.16|987.36|0
1652241640000|2022-05-11 04:00:40|990.29|987.49|990.41|987.61|990.41|987.61|990.29|987.49|0
1652241650000|2022-05-11 04:00:50|990.65|987.85|990.41|987.61|990.65|987.85|990.41|987.61|0
1652241660000|2022-05-11 04:01:00|990.65|987.85|990.89|988.09|990.89|988.09|990.65|987.85|0
1652241670000|2022-05-11 04:01:10|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652241680000|2022-05-11 04:01:20|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652241690000|2022-05-11 04:01:30|990.65|987.85|990.65|987.85|990.78|987.98|990.53|987.73|0
1652241700000|2022-05-11 04:01:40|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652241710000|2022-05-11 04:01:50|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652241720000|2022-05-11 04:02:00|990.78|987.98|990.16|987.36|990.78|987.98|990.16|987.36|0
1652241750000|2022-05-11 04:02:30|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652241760000|2022-05-11 04:02:40|989.8|987|990.05|987.25|990.05|987.25|989.8|987|0
1652241770000|2022-05-11 04:02:50|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652241780000|2022-05-11 04:03:00|990.16|987.36|990.41|987.61|990.41|987.61|990.16|987.36|0
1652241800000|2022-05-11 04:03:20|990.29|987.49|990.41|987.61|990.41|987.61|990.29|987.49|0
1652241820000|2022-05-11 04:03:40|990.29|987.49|990.05|987.25|990.29|987.49|990.05|987.25|0
1652241830000|2022-05-11 04:03:50|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652241840000|2022-05-11 04:04:00|989.8|987|989.68|986.88|989.92|987.12|989.68|986.88|0
1652241850000|2022-05-11 04:04:10|989.43|986.63|989.92|987.12|989.92|987.12|989.43|986.63|0
1652241860000|2022-05-11 04:04:20|989.8|987|989.19|986.39|989.8|987|989.19|986.39|0
1652241870000|2022-05-11 04:04:30|989.07|986.27|989.07|986.27|989.07|986.27|989.07|986.27|0
1652241880000|2022-05-11 04:04:40|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652241900000|2022-05-11 04:05:00|989.32|986.52|989.19|986.39|989.32|986.52|989.19|986.39|0
1652241910000|2022-05-11 04:05:10|988.95|986.15|989.19|986.39|989.19|986.39|988.95|986.15|0
1652241920000|2022-05-11 04:05:20|989.07|986.27|989.19|986.39|989.19|986.39|989.07|986.27|0
1652241950000|2022-05-11 04:05:50|988.95|986.15|988.95|986.15|988.95|986.15|988.95|986.15|0
1652241970000|2022-05-11 04:06:10|989.19|986.39|989.32|986.52|989.32|986.52|989.19|986.39|0
1652241980000|2022-05-11 04:06:20|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652241990000|2022-05-11 04:06:30|989.32|986.52|989.56|986.76|989.56|986.76|989.32|986.52|0
1652242000000|2022-05-11 04:06:40|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652242010000|2022-05-11 04:06:50|989.43|986.63|989.56|986.76|989.56|986.76|989.43|986.63|0
1652242030000|2022-05-11 04:07:10|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652242050000|2022-05-11 04:07:30|989.92|987.12|989.68|986.88|989.92|987.12|989.68|986.88|0
1652242080000|2022-05-11 04:08:00|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652242160000|2022-05-11 04:09:20|989.32|986.52|989.19|986.39|989.32|986.52|989.19|986.39|0
1652242170000|2022-05-11 04:09:30|989.32|986.52|989.32|986.52|989.32|986.52|989.32|986.52|0
1652242180000|2022-05-11 04:09:40|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652242200000|2022-05-11 04:10:00|989.19|986.39|989.43|986.63|989.43|986.63|989.19|986.39|0
1652242220000|2022-05-11 04:10:20|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652242240000|2022-05-11 04:10:40|989.32|986.52|989.43|986.63|989.43|986.63|989.19|986.39|0
1652242250000|2022-05-11 04:10:50|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652242260000|2022-05-11 04:11:00|989.32|986.52|989.19|986.39|989.32|986.52|989.19|986.39|0
1652242270000|2022-05-11 04:11:10|989.32|986.52|989.07|986.27|989.32|986.52|989.07|986.27|0
1652242280000|2022-05-11 04:11:20|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652242310000|2022-05-11 04:11:50|989.32|986.52|989.43|986.63|989.43|986.63|989.32|986.52|0
1652242390000|2022-05-11 04:13:10|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652242410000|2022-05-11 04:13:30|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652242480000|2022-05-11 04:14:40|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652242490000|2022-05-11 04:14:50|990.05|987.25|990.05|987.25|990.05|987.25|990.05|987.25|0
1652242500000|2022-05-11 04:15:00|989.92|987.12|989.68|986.88|989.92|987.12|989.68|986.88|0
1652242510000|2022-05-11 04:15:10|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652242520000|2022-05-11 04:15:20|989.56|986.76|989.56|986.76|989.56|986.76|989.56|986.76|0
1652242530000|2022-05-11 04:15:30|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1652242550000|2022-05-11 04:15:50|989.8|987|990.41|987.61|990.41|987.61|989.8|987|0
1652242570000|2022-05-11 04:16:10|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652242580000|2022-05-11 04:16:20|990.89|988.09|990.65|987.85|990.89|988.09|990.65|987.85|0
1652242620000|2022-05-11 04:17:00|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652242700000|2022-05-11 04:18:20|990.05|987.25|990.16|987.36|990.16|987.36|989.92|987.12|0
1652242710000|2022-05-11 04:18:30|990.29|987.49|990.41|987.61|990.41|987.61|990.29|987.49|0
1652242750000|2022-05-11 04:19:10|990.53|987.73|990.41|987.61|990.53|987.73|990.41|987.61|0
1652242770000|2022-05-11 04:19:30|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652242800000|2022-05-11 04:20:00|990.41|987.61|990.53|987.73|990.53|987.73|990.41|987.61|0
1652242810000|2022-05-11 04:20:10|990.65|987.85|990.53|987.73|990.65|987.85|990.53|987.73|0
1652242820000|2022-05-11 04:20:20|990.65|987.85|990.53|987.73|990.65|987.85|990.53|987.73|0
1652242830000|2022-05-11 04:20:30|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652242840000|2022-05-11 04:20:40|990.89|988.09|990.78|987.98|990.89|988.09|990.65|987.85|0
1652242850000|2022-05-11 04:20:50|990.89|988.09|990.89|988.09|991.02|988.22|990.89|988.09|0
1652242860000|2022-05-11 04:21:00|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652242890000|2022-05-11 04:21:30|990.78|987.98|990.65|987.85|990.78|987.98|990.65|987.85|0
1652242900000|2022-05-11 04:21:40|990.41|987.61|990.65|987.85|990.65|987.85|990.41|987.61|0
1652242930000|2022-05-11 04:22:10|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652242960000|2022-05-11 04:22:40|990.16|987.36|990.41|987.61|990.41|987.61|990.16|987.36|0
1652242970000|2022-05-11 04:22:50|990.16|987.36|990.16|987.36|990.16|987.36|990.16|987.36|0
1652242990000|2022-05-11 04:23:10|990.41|987.61|990.41|987.61|990.41|987.61|990.41|987.61|0
1652243000000|2022-05-11 04:23:20|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652243010000|2022-05-11 04:23:30|990.41|987.61|990.41|987.61|990.53|987.73|990.41|987.61|0
1652243020000|2022-05-11 04:23:40|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652243030000|2022-05-11 04:23:50|990.78|987.98|990.89|988.09|990.89|988.09|990.78|987.98|0
1652243040000|2022-05-11 04:24:00|991.02|988.22|990.89|988.09|991.02|988.22|990.89|988.09|0
1652243080000|2022-05-11 04:24:40|991.14|988.34|991.14|988.34|991.14|988.34|990.89|988.09|0
1652243090000|2022-05-11 04:24:50|991.62|988.82|991.38|988.58|991.87|989.07|991.38|988.58|0
1652243100000|2022-05-11 04:25:00|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652243110000|2022-05-11 04:25:10|991.38|988.58|991.87|989.07|991.87|989.07|991.14|988.34|0
1652243120000|2022-05-11 04:25:20|991.62|988.82|991.62|988.82|991.75|988.95|991.62|988.82|0
1652243130000|2022-05-11 04:25:30|991.99|989.19|991.99|989.19|991.99|989.19|991.87|989.07|0
1652243140000|2022-05-11 04:25:40|992.11|989.31|992.35|989.55|992.35|989.55|992.11|989.31|0
1652243150000|2022-05-11 04:25:50|992.24|989.44|991.87|989.07|992.24|989.44|991.87|989.07|0
1652243160000|2022-05-11 04:26:00|991.62|988.82|991.51|988.71|991.62|988.82|991.51|988.71|0
1652243170000|2022-05-11 04:26:10|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652243180000|2022-05-11 04:26:20|991.26|988.46|991.38|988.58|991.38|988.58|991.26|988.46|0
1652243190000|2022-05-11 04:26:30|991.75|988.95|991.62|988.82|991.75|988.95|991.62|988.82|0
1652243200000|2022-05-11 04:26:40|991.51|988.71|991.38|988.58|991.51|988.71|991.38|988.58|0
1652243210000|2022-05-11 04:26:50|991.51|988.71|991.38|988.58|991.51|988.71|991.38|988.58|0
1652243220000|2022-05-11 04:27:00|991.51|988.71|991.62|988.82|991.62|988.82|991.38|988.58|0
1652243240000|2022-05-11 04:27:20|991.99|989.19|991.87|989.07|991.99|989.19|991.87|989.07|0
1652243250000|2022-05-11 04:27:30|992.11|989.31|991.87|989.07|992.11|989.31|991.87|989.07|0
1652243260000|2022-05-11 04:27:40|991.75|988.95|991.75|988.95|991.75|988.95|991.75|988.95|0
1652243270000|2022-05-11 04:27:50|991.62|988.82|991.87|989.07|991.87|989.07|991.62|988.82|0
1652243280000|2022-05-11 04:28:00|991.99|989.19|991.99|989.19|991.99|989.19|991.87|989.07|0
1652243290000|2022-05-11 04:28:10|992.11|989.31|992.11|989.31|992.11|989.31|992.11|989.31|0
1652243340000|2022-05-11 04:29:00|991.99|989.19|991.87|989.07|991.99|989.19|991.87|989.07|0
1652243400000|2022-05-11 04:30:00|991.38|988.58|991.14|988.34|991.38|988.58|991.14|988.34|0
1652243410000|2022-05-11 04:30:10|990.89|988.09|991.14|988.34|991.14|988.34|990.89|988.09|0
1652243420000|2022-05-11 04:30:20|991.26|988.46|991.26|988.46|991.38|988.58|991.26|988.46|0
1652243430000|2022-05-11 04:30:30|991.38|988.58|991.62|988.82|991.62|988.82|991.38|988.58|0
1652243450000|2022-05-11 04:30:50|991.14|988.34|991.14|988.34|991.14|988.34|990.89|988.09|0
1652243460000|2022-05-11 04:31:00|991.51|988.71|991.38|988.58|991.51|988.71|991.38|988.58|0
1652243470000|2022-05-11 04:31:10|991.51|988.71|991.62|988.82|991.75|988.95|991.51|988.71|0
1652243480000|2022-05-11 04:31:20|991.87|989.07|991.87|989.07|991.87|989.07|991.62|988.82|0
1652243490000|2022-05-11 04:31:30|991.62|988.82|991.62|988.82|991.62|988.82|991.62|988.82|0
1652243520000|2022-05-11 04:32:00|991.87|989.07|991.62|988.82|991.87|989.07|991.62|988.82|0
1652243530000|2022-05-11 04:32:10|991.38|988.58|991.14|988.34|991.38|988.58|991.14|988.34|0
1652243540000|2022-05-11 04:32:20|991.26|988.46|991.62|988.82|991.62|988.82|991.26|988.46|0
1652243550000|2022-05-11 04:32:30|991.38|988.58|991.75|988.95|991.87|989.07|991.38|988.58|0
1652243560000|2022-05-11 04:32:40|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1652243580000|2022-05-11 04:33:00|991.62|988.82|991.62|988.82|991.62|988.82|991.62|988.82|0
1652243590000|2022-05-11 04:33:10|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652243600000|2022-05-11 04:33:20|991.14|988.34|990.89|988.09|991.14|988.34|990.89|988.09|0
1652243610000|2022-05-11 04:33:30|991.14|988.34|991.26|988.46|991.38|988.58|991.14|988.34|0
1652243620000|2022-05-11 04:33:40|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652243640000|2022-05-11 04:34:00|990.65|987.85|990.65|987.85|991.02|988.22|990.65|987.85|0
1652243660000|2022-05-11 04:34:20|990.89|988.09|991.02|988.22|991.02|988.22|990.89|988.09|0
1652243670000|2022-05-11 04:34:30|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652243690000|2022-05-11 04:34:50|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652243700000|2022-05-11 04:35:00|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652243720000|2022-05-11 04:35:20|991.02|988.22|991.14|988.34|991.14|988.34|991.02|988.22|0
1652243730000|2022-05-11 04:35:30|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652243740000|2022-05-11 04:35:40|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652243750000|2022-05-11 04:35:50|991.38|988.58|991.51|988.71|991.51|988.71|991.38|988.58|0
1652243760000|2022-05-11 04:36:00|991.38|988.58|991.62|988.82|991.62|988.82|991.38|988.58|0
1652243770000|2022-05-11 04:36:10|991.51|988.71|991.26|988.46|991.51|988.71|991.26|988.46|0
1652243780000|2022-05-11 04:36:20|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652243790000|2022-05-11 04:36:30|991.38|988.58|991.14|988.34|991.38|988.58|991.14|988.34|0
1652243800000|2022-05-11 04:36:40|991.02|988.22|990.65|987.85|991.02|988.22|990.65|987.85|0
1652243810000|2022-05-11 04:36:50|990.41|987.61|990.16|987.36|990.41|987.61|990.16|987.36|0
1652243820000|2022-05-11 04:37:00|990.41|987.61|990.65|987.85|990.65|987.85|990.41|987.61|0
1652243830000|2022-05-11 04:37:10|990.89|988.09|990.89|988.09|990.89|988.09|990.78|987.98|0
1652243850000|2022-05-11 04:37:30|991.14|988.34|991.02|988.22|991.14|988.34|991.02|988.22|0
1652243860000|2022-05-11 04:37:40|990.89|988.09|991.02|988.22|991.02|988.22|990.89|988.09|0
1652243880000|2022-05-11 04:38:00|990.89|988.09|991.02|988.22|991.02|988.22|990.89|988.09|0
1652243890000|2022-05-11 04:38:10|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652243900000|2022-05-11 04:38:20|991.14|988.34|991.38|988.58|991.38|988.58|991.14|988.34|0
1652243910000|2022-05-11 04:38:30|991.14|988.34|991.14|988.34|991.14|988.34|991.14|988.34|0
1652243930000|2022-05-11 04:38:50|991.02|988.22|990.89|988.09|991.02|988.22|990.77|987.97|0
1652243940000|2022-05-11 04:39:00|991.13|988.33|991.13|988.33|991.26|988.46|991.13|988.33|0
1652244000000|2022-05-11 04:40:00|990.89|988.09|990.41|987.61|990.89|988.09|990.41|987.61|0
1652244010000|2022-05-11 04:40:10|990.65|987.85|990.65|987.85|990.65|987.85|990.41|987.61|0
1652244020000|2022-05-11 04:40:20|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652244030000|2022-05-11 04:40:30|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652244040000|2022-05-11 04:40:40|991.13|988.33|990.65|987.85|991.13|988.33|990.65|987.85|0
1652244050000|2022-05-11 04:40:50|990.89|988.09|990.65|987.85|990.89|988.09|990.65|987.85|0
1652244060000|2022-05-11 04:41:00|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652244080000|2022-05-11 04:41:20|991.13|988.33|991.02|988.22|991.13|988.33|991.02|988.22|0
1652244090000|2022-05-11 04:41:30|990.89|988.09|990.89|988.09|991.13|988.33|990.89|988.09|0
1652244110000|2022-05-11 04:41:50|991.02|988.22|991.13|988.33|991.13|988.33|991.02|988.22|0
1652244120000|2022-05-11 04:42:00|991.26|988.46|991.38|988.58|991.38|988.58|991.26|988.46|0
1652244130000|2022-05-11 04:42:10|991.13|988.33|991.26|988.46|991.26|988.46|991.13|988.33|0
1652244140000|2022-05-11 04:42:20|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652244150000|2022-05-11 04:42:30|991.26|988.46|991.26|988.46|991.26|988.46|991.26|988.46|0
1652244160000|2022-05-11 04:42:40|991.38|988.58|991.26|988.46|991.38|988.58|991.26|988.46|0
1652244170000|2022-05-11 04:42:50|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652244180000|2022-05-11 04:43:00|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652244190000|2022-05-11 04:43:10|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652244200000|2022-05-11 04:43:20|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652244210000|2022-05-11 04:43:30|991.26|988.46|991.13|988.33|991.26|988.46|991.13|988.33|0
1652244220000|2022-05-11 04:43:40|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652244230000|2022-05-11 04:43:50|990.89|988.09|991.13|988.33|991.13|988.33|990.89|988.09|0
1652244240000|2022-05-11 04:44:00|991.26|988.46|990.89|988.09|991.26|988.46|990.89|988.09|0
1652244250000|2022-05-11 04:44:10|990.65|987.85|990.65|987.85|990.89|988.09|990.65|987.85|0
1652244260000|2022-05-11 04:44:20|990.77|987.97|991.02|988.22|991.02|988.22|990.77|987.97|0
1652244280000|2022-05-11 04:44:40|991.13|988.33|991.26|988.46|991.26|988.46|991.13|988.33|0
1652244290000|2022-05-11 04:44:50|991.38|988.58|991.26|988.46|991.38|988.58|991.26|988.46|0
1652244300000|2022-05-11 04:45:00|991.13|988.33|991.38|988.58|991.38|988.58|991.13|988.33|0
1652244310000|2022-05-11 04:45:10|991.26|988.46|991.13|988.33|991.26|988.46|991.13|988.33|0
1652244330000|2022-05-11 04:45:30|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652244340000|2022-05-11 04:45:40|991.13|988.33|991.02|988.22|991.13|988.33|991.02|988.22|0
1652244350000|2022-05-11 04:45:50|990.89|988.09|990.77|987.97|990.89|988.09|990.77|987.97|0
1652244360000|2022-05-11 04:46:00|990.89|988.09|990.89|988.09|990.89|988.09|990.89|988.09|0
1652244370000|2022-05-11 04:46:10|990.77|987.97|990.65|987.85|990.89|988.09|990.65|987.85|0
1652244380000|2022-05-11 04:46:20|990.77|987.97|990.77|987.97|990.77|987.97|990.77|987.97|0
1652244390000|2022-05-11 04:46:30|990.89|988.09|990.89|988.09|991.13|988.33|990.89|988.09|0
1652244400000|2022-05-11 04:46:40|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652244430000|2022-05-11 04:47:10|991.26|988.46|991.38|988.58|991.38|988.58|991.26|988.46|0
1652244450000|2022-05-11 04:47:30|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652244460000|2022-05-11 04:47:40|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652244480000|2022-05-11 04:48:00|991.26|988.46|991.13|988.33|991.26|988.46|991.13|988.33|0
1652244500000|2022-05-11 04:48:20|991.26|988.46|991.26|988.46|991.26|988.46|991.13|988.33|0
1652244520000|2022-05-11 04:48:40|991.13|988.33|991.26|988.46|991.26|988.46|991.13|988.33|0
1652244530000|2022-05-11 04:48:50|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652244540000|2022-05-11 04:49:00|991.02|988.22|990.89|988.09|991.02|988.22|990.89|988.09|0
1652244550000|2022-05-11 04:49:10|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652244600000|2022-05-11 04:50:00|991.02|988.22|991.13|988.33|991.13|988.33|991.02|988.22|0
1652244620000|2022-05-11 04:50:20|990.89|988.09|991.02|988.22|991.02|988.22|990.89|988.09|0
1652244630000|2022-05-11 04:50:30|991.13|988.33|991.02|988.22|991.13|988.33|991.02|988.22|0
1652244640000|2022-05-11 04:50:40|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652244650000|2022-05-11 04:50:50|991.02|988.22|991.02|988.22|991.02|988.22|991.02|988.22|0
1652244660000|2022-05-11 04:51:00|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652244670000|2022-05-11 04:51:10|991.02|988.22|991.13|988.33|991.13|988.33|990.89|988.09|0
1652244680000|2022-05-11 04:51:20|990.65|987.85|990.89|988.09|990.89|988.09|990.65|987.85|0
1652244690000|2022-05-11 04:51:30|990.65|987.85|990.65|987.85|990.65|987.85|990.65|987.85|0
1652244710000|2022-05-11 04:51:50|990.4|987.6|990.29|987.49|990.53|987.73|990.29|987.49|0
1652244720000|2022-05-11 04:52:00|990.4|987.6|990.16|987.36|990.4|987.6|990.16|987.36|0
1652244730000|2022-05-11 04:52:10|990.29|987.49|990.16|987.36|990.29|987.49|990.16|987.36|0
1652244740000|2022-05-11 04:52:20|989.92|987.12|989.67|986.87|989.92|987.12|989.67|986.87|0
1652244750000|2022-05-11 04:52:30|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652244760000|2022-05-11 04:52:40|989.56|986.76|989.67|986.87|989.67|986.87|989.56|986.76|0
1652244770000|2022-05-11 04:52:50|989.8|987|989.67|986.87|989.8|987|989.67|986.87|0
1652244780000|2022-05-11 04:53:00|989.8|987|989.92|987.12|989.92|987.12|989.8|987|0
1652244800000|2022-05-11 04:53:20|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652244820000|2022-05-11 04:53:40|989.8|987|989.8|987|989.8|987|989.8|987|0
1652244830000|2022-05-11 04:53:50|989.67|986.87|989.43|986.63|989.67|986.87|989.43|986.63|0
1652244840000|2022-05-11 04:54:00|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652244860000|2022-05-11 04:54:20|989.92|987.12|989.8|987|989.92|987.12|989.8|987|0
1652244870000|2022-05-11 04:54:30|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652244880000|2022-05-11 04:54:40|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652244890000|2022-05-11 04:54:50|989.67|986.87|989.8|987|989.8|987|989.67|986.87|0
1652244900000|2022-05-11 04:55:00|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652244910000|2022-05-11 04:55:10|988.94|986.14|990.4|987.6|990.4|987.6|988.94|986.14|0
1652244920000|2022-05-11 04:55:20|989.67|986.87|989.67|986.87|989.8|987|989.67|986.87|0
1652244930000|2022-05-11 04:55:30|989.43|986.63|989.67|986.87|989.67|986.87|989.43|986.63|0
1652244940000|2022-05-11 04:55:40|989.8|987|989.92|987.12|989.92|987.12|989.67|986.87|0
1652244970000|2022-05-11 04:56:10|989.67|986.87|989.67|986.87|989.8|987|989.67|986.87|0
1652244980000|2022-05-11 04:56:20|989.43|986.63|989.43|986.63|989.56|986.76|989.43|986.63|0
1652244990000|2022-05-11 04:56:30|989.31|986.51|989.43|986.63|989.43|986.63|989.31|986.51|0
1652245000000|2022-05-11 04:56:40|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652245010000|2022-05-11 04:56:50|988.94|986.14|988.94|986.14|988.94|986.14|988.83|986.03|0
1652245030000|2022-05-11 04:57:10|988.83|986.03|988.7|985.9|988.83|986.03|988.7|985.9|0
1652245040000|2022-05-11 04:57:20|988.83|986.03|988.94|986.14|988.94|986.14|988.83|986.03|0
1652245050000|2022-05-11 04:57:30|988.7|985.9|988.94|986.14|988.94|986.14|988.7|985.9|0
1652245070000|2022-05-11 04:57:50|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652245100000|2022-05-11 04:58:20|989.07|986.27|989.19|986.39|989.19|986.39|989.07|986.27|0
1652245120000|2022-05-11 04:58:40|988.94|986.14|988.7|985.9|988.94|986.14|988.7|985.9|0
1652245130000|2022-05-11 04:58:50|988.46|985.66|988.7|985.9|988.7|985.9|988.46|985.66|0
1652245140000|2022-05-11 04:59:00|988.46|985.66|988.46|985.66|988.46|985.66|988.46|985.66|0
1652245150000|2022-05-11 04:59:10|988.7|985.9|988.7|985.9|988.7|985.9|988.7|985.9|0
1652245160000|2022-05-11 04:59:20|988.46|985.66|988.7|985.9|988.7|985.9|988.46|985.66|0
1652245170000|2022-05-11 04:59:30|988.46|985.66|988.7|985.9|988.7|985.9|988.46|985.66|0
1652245180000|2022-05-11 04:59:40|988.58|985.78|988.58|985.78|988.7|985.9|988.58|985.78|0
1652245200000|2022-05-11 05:00:00|988.46|985.66|988.7|985.9|988.7|985.9|988.46|985.66|0
1652245210000|2022-05-11 05:00:10|988.58|985.78|988.46|985.66|988.7|985.9|988.46|985.66|0
1652245230000|2022-05-11 05:00:30|988.21|985.41|987.97|985.17|988.21|985.41|987.97|985.17|0
1652245240000|2022-05-11 05:00:40|988.1|985.3|988.46|985.66|988.46|985.66|987.97|985.17|0
1652245250000|2022-05-11 05:00:50|988.34|985.54|988.46|985.66|988.46|985.66|988.34|985.54|0
1652245270000|2022-05-11 05:01:10|988.94|986.14|988.94|986.14|988.94|986.14|988.94|986.14|0
1652245280000|2022-05-11 05:01:20|988.7|985.9|988.7|985.9|988.83|986.03|988.7|985.9|0
1652245290000|2022-05-11 05:01:30|988.94|986.14|988.94|986.14|988.94|986.14|988.94|986.14|0
1652245300000|2022-05-11 05:01:40|989.19|986.39|988.94|986.14|989.19|986.39|988.94|986.14|0
1652245310000|2022-05-11 05:01:50|988.7|985.9|988.7|985.9|988.7|985.9|988.7|985.9|0
1652245320000|2022-05-11 05:02:00|988.83|986.03|988.94|986.14|988.94|986.14|988.83|986.03|0
1652245330000|2022-05-11 05:02:10|988.83|986.03|988.94|986.14|988.94|986.14|988.83|986.03|0
1652245340000|2022-05-11 05:02:20|988.7|985.9|988.94|986.14|988.94|986.14|988.7|985.9|0
1652245350000|2022-05-11 05:02:30|988.7|985.9|988.94|986.14|988.94|986.14|988.7|985.9|0
1652245360000|2022-05-11 05:02:40|989.07|986.27|989.19|986.39|989.19|986.39|989.07|986.27|0
1652245370000|2022-05-11 05:02:50|988.94|986.14|988.7|985.9|988.94|986.14|988.7|985.9|0
1652245380000|2022-05-11 05:03:00|988.58|985.78|988.58|985.78|988.58|985.78|988.58|985.78|0
1652245390000|2022-05-11 05:03:10|988.46|985.66|988.58|985.78|988.7|985.9|988.46|985.66|0
1652245400000|2022-05-11 05:03:20|988.7|985.9|988.46|985.66|988.7|985.9|988.46|985.66|0
1652245410000|2022-05-11 05:03:30|988.21|985.41|988.21|985.41|988.21|985.41|988.21|985.41|0
1652245420000|2022-05-11 05:03:40|988.46|985.66|988.34|985.54|988.46|985.66|988.21|985.41|0
1652245430000|2022-05-11 05:03:50|988.46|985.66|988.21|985.41|988.46|985.66|988.21|985.41|0
1652245440000|2022-05-11 05:04:00|988.1|985.3|988.21|985.41|988.21|985.41|988.1|985.3|0
1652245450000|2022-05-11 05:04:10|988.46|985.66|988.46|985.66|988.46|985.66|988.46|985.66|0
1652245460000|2022-05-11 05:04:20|988.34|985.54|988.34|985.54|988.34|985.54|988.34|985.54|0
1652245470000|2022-05-11 05:04:30|988.21|985.41|988.46|985.66|988.46|985.66|987.97|985.17|0
1652245480000|2022-05-11 05:04:40|989.19|986.39|989.19|986.39|989.19|986.39|989.07|986.27|0
1652245490000|2022-05-11 05:04:50|988.94|986.14|988.94|986.14|988.94|986.14|988.94|986.14|0
1652245500000|2022-05-11 05:05:00|989.07|986.27|989.07|986.27|989.19|986.39|989.07|986.27|0
1652245510000|2022-05-11 05:05:10|989.19|986.39|988.83|986.03|989.19|986.39|988.83|986.03|0
1652245520000|2022-05-11 05:05:20|988.94|986.14|988.94|986.14|988.94|986.14|988.94|986.14|0
1652245540000|2022-05-11 05:05:40|988.46|985.66|988.46|985.66|988.46|985.66|988.46|985.66|0
1652245550000|2022-05-11 05:05:50|988.21|985.41|988.21|985.41|988.21|985.41|988.21|985.41|0
1652245560000|2022-05-11 05:06:00|988.34|985.54|988.21|985.41|988.34|985.54|988.21|985.41|0
1652245570000|2022-05-11 05:06:10|987.97|985.17|987.97|985.17|987.97|985.17|987.97|985.17|0
1652245580000|2022-05-11 05:06:20|988.1|985.3|987.97|985.17|988.1|985.3|987.97|985.17|0
1652245590000|2022-05-11 05:06:30|987.85|985.05|987.73|984.93|987.85|985.05|987.73|984.93|0
1652245600000|2022-05-11 05:06:40|987.85|985.05|987.73|984.93|987.85|985.05|987.73|984.93|0
1652245610000|2022-05-11 05:06:50|987.97|985.17|987.97|985.17|987.97|985.17|987.97|985.17|0
1652245620000|2022-05-11 05:07:00|987.73|984.93|987.97|985.17|987.97|985.17|987.73|984.93|0
1652245640000|2022-05-11 05:07:20|987.73|984.93|987.97|985.17|987.97|985.17|987.73|984.93|0
1652245650000|2022-05-11 05:07:30|988.1|985.3|988.21|985.41|988.21|985.41|988.1|985.3|0
1652245660000|2022-05-11 05:07:40|988.1|985.3|987.97|985.17|988.1|985.3|987.97|985.17|0
1652245670000|2022-05-11 05:07:50|988.1|985.3|987.97|985.17|988.1|985.3|987.97|985.17|0
1652245680000|2022-05-11 05:08:00|988.1|985.3|988.21|985.41|988.21|985.41|987.97|985.17|0
1652245690000|2022-05-11 05:08:10|988.46|985.66|988.7|985.9|988.7|985.9|988.34|985.54|0
1652245700000|2022-05-11 05:08:20|988.58|985.78|988.46|985.66|988.58|985.78|988.46|985.66|0
1652245710000|2022-05-11 05:08:30|988.21|985.41|988.34|985.54|988.34|985.54|988.21|985.41|0
1652245720000|2022-05-11 05:08:40|988.21|985.41|988.21|985.41|988.21|985.41|988.21|985.41|0
1652245730000|2022-05-11 05:08:50|988.46|985.66|988.7|985.9|988.7|985.9|988.46|985.66|0
1652245740000|2022-05-11 05:09:00|988.94|986.14|988.94|986.14|988.94|986.14|988.94|986.14|0
1652245750000|2022-05-11 05:09:10|989.19|986.39|988.94|986.14|989.19|986.39|988.94|986.14|0
1652245770000|2022-05-11 05:09:30|989.19|986.39|989.43|986.63|989.43|986.63|989.19|986.39|0
1652245790000|2022-05-11 05:09:50|989.67|986.87|989.43|986.63|989.67|986.87|989.43|986.63|0
1652245800000|2022-05-11 05:10:00|989.19|986.39|989.43|986.63|989.43|986.63|989.19|986.39|0
1652245810000|2022-05-11 05:10:10|989.31|986.51|989.43|986.63|989.43|986.63|989.31|986.51|0
1652245820000|2022-05-11 05:10:20|989.56|986.76|989.56|986.76|989.56|986.76|989.56|986.76|0
1652245830000|2022-05-11 05:10:30|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652245840000|2022-05-11 05:10:40|989.8|987|989.92|987.12|989.92|987.12|989.8|987|0
1652245850000|2022-05-11 05:10:50|990.16|987.36|990.65|987.85|990.89|988.09|990.16|987.36|0
1652245860000|2022-05-11 05:11:00|990.4|987.6|990.4|987.6|990.4|987.6|990.4|987.6|0
1652245870000|2022-05-11 05:11:10|990.53|987.73|990.16|987.36|990.53|987.73|990.16|987.36|0
1652245880000|2022-05-11 05:11:20|989.92|987.12|989.92|987.12|990.04|987.24|989.92|987.12|0
1652245890000|2022-05-11 05:11:30|989.8|987|989.67|986.87|989.8|987|989.67|986.87|0
1652245900000|2022-05-11 05:11:40|989.8|987|989.67|986.87|989.8|987|989.67|986.87|0
1652245910000|2022-05-11 05:11:50|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652245920000|2022-05-11 05:12:00|989.31|986.51|989.31|986.51|989.31|986.51|989.31|986.51|0
1652245930000|2022-05-11 05:12:10|989.43|986.63|989.43|986.63|989.43|986.63|989.19|986.39|0
1652245940000|2022-05-11 05:12:20|989.31|986.51|989.43|986.63|989.43|986.63|989.19|986.39|0
1652245950000|2022-05-11 05:12:30|989.56|986.76|989.31|986.51|989.56|986.76|989.31|986.51|0
1652245960000|2022-05-11 05:12:40|989.43|986.63|989.43|986.63|989.43|986.63|989.31|986.51|0
1652245970000|2022-05-11 05:12:50|989.19|986.39|989.07|986.27|989.19|986.39|988.94|986.14|0
1652245980000|2022-05-11 05:13:00|988.94|986.14|988.94|986.14|988.94|986.14|988.94|986.14|0
1652245990000|2022-05-11 05:13:10|988.83|986.03|988.94|986.14|988.94|986.14|988.83|986.03|0
1652246010000|2022-05-11 05:13:30|989.19|986.39|989.31|986.51|989.43|986.63|989.19|986.39|0
1652246020000|2022-05-11 05:13:40|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652246030000|2022-05-11 05:13:50|989.67|986.87|989.56|986.76|989.67|986.87|989.56|986.76|0
1652246040000|2022-05-11 05:14:00|989.67|986.87|989.92|987.12|989.92|987.12|989.67|986.87|0
1652246050000|2022-05-11 05:14:10|989.67|986.87|989.92|987.12|989.92|987.12|989.67|986.87|0
1652246060000|2022-05-11 05:14:20|989.8|987|989.67|986.87|989.8|987|989.67|986.87|0
1652246070000|2022-05-11 05:14:30|989.92|987.12|989.92|987.12|989.92|987.12|989.8|987|0
1652246080000|2022-05-11 05:14:40|989.8|987|988.94|986.14|989.8|987|988.94|986.14|0
1652246090000|2022-05-11 05:14:50|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652246100000|2022-05-11 05:15:00|989.07|986.27|989.07|986.27|989.07|986.27|989.07|986.27|0
1652246110000|2022-05-11 05:15:10|988.46|985.66|988.7|985.9|988.94|986.14|988.46|985.66|0
1652246120000|2022-05-11 05:15:20|989.07|986.27|989.19|986.39|989.19|986.39|988.94|986.14|0
1652246130000|2022-05-11 05:15:30|989.31|986.51|988.94|986.14|989.31|986.51|988.94|986.14|0
1652246140000|2022-05-11 05:15:40|988.83|986.03|988.21|985.41|988.83|986.03|988.21|985.41|0
1652246150000|2022-05-11 05:15:50|988.1|985.3|988.34|985.54|988.34|985.54|988.1|985.3|0
1652246160000|2022-05-11 05:16:00|988.21|985.41|987.97|985.17|988.21|985.41|987.97|985.17|0
1652246170000|2022-05-11 05:16:10|987.73|984.93|987.61|984.81|987.73|984.93|987.24|984.44|0
1652246180000|2022-05-11 05:16:20|987.73|984.93|987.73|984.93|987.73|984.93|987.48|984.68|0
1652246190000|2022-05-11 05:16:30|987.61|984.81|987.85|985.05|987.85|985.05|987.61|984.81|0
1652246200000|2022-05-11 05:16:40|987.73|984.93|988.46|985.66|988.46|985.66|987.73|984.93|0
1652246210000|2022-05-11 05:16:50|988.58|985.78|988.46|985.66|988.58|985.78|988.34|985.54|0
1652246220000|2022-05-11 05:17:00|988.7|985.9|988.46|985.66|988.7|985.9|988.46|985.66|0
1652246230000|2022-05-11 05:17:10|988.34|985.54|988.34|985.54|988.34|985.54|988.34|985.54|0
1652246240000|2022-05-11 05:17:20|988.46|985.66|988.7|985.9|988.83|986.03|988.46|985.66|0
1652246250000|2022-05-11 05:17:30|988.21|985.41|988.7|985.9|988.7|985.9|988.21|985.41|0
1652246260000|2022-05-11 05:17:40|988.58|985.78|988.7|985.9|988.83|986.03|988.58|985.78|0
1652246270000|2022-05-11 05:17:50|988.94|986.14|988.7|985.9|988.94|986.14|988.7|985.9|0
1652246280000|2022-05-11 05:18:00|988.83|986.03|988.83|986.03|988.83|986.03|988.83|986.03|0
1652246290000|2022-05-11 05:18:10|988.94|986.14|989.19|986.39|989.19|986.39|988.94|986.14|0
1652246300000|2022-05-11 05:18:20|988.94|986.14|989.31|986.51|989.43|986.63|988.94|986.14|0
1652246310000|2022-05-11 05:18:30|989.43|986.63|989.43|986.63|989.43|986.63|989.31|986.51|0
1652246320000|2022-05-11 05:18:40|989.31|986.51|989.67|986.87|989.67|986.87|989.31|986.51|0
1652246330000|2022-05-11 05:18:50|989.8|987|989.8|987|989.8|987|989.8|987|0
1652246340000|2022-05-11 05:19:00|989.92|987.12|989.56|986.76|989.92|987.12|989.56|986.76|0
1652246350000|2022-05-11 05:19:10|989.43|986.63|989.92|987.12|989.92|987.12|989.43|986.63|0
1652246360000|2022-05-11 05:19:20|989.8|987|989.92|987.12|989.92|987.12|989.8|987|0
1652246370000|2022-05-11 05:19:30|990.4|987.6|990.65|987.85|990.65|987.85|990.4|987.6|0
1652246380000|2022-05-11 05:19:40|990.53|987.73|990.77|987.97|990.77|987.97|990.53|987.73|0
1652246390000|2022-05-11 05:19:50|991.13|988.33|991.5|988.7|991.62|988.82|991.02|988.22|0
1652246400000|2022-05-11 05:20:00|991.26|988.46|991.86|989.06|991.86|989.06|991.13|988.33|0
1652246410000|2022-05-11 05:20:10|991.62|988.82|991.13|988.33|991.86|989.06|991.13|988.33|0
1652246420000|2022-05-11 05:20:20|991.38|988.58|991.13|988.33|991.38|988.58|991.13|988.33|0
1652246430000|2022-05-11 05:20:30|991.02|988.22|990.89|988.09|991.02|988.22|990.89|988.09|0
1652246440000|2022-05-11 05:20:40|990.53|987.73|990.53|987.73|990.53|987.73|990.53|987.73|0
1652246450000|2022-05-11 05:20:50|990.65|987.85|990.29|987.49|990.65|987.85|990.29|987.49|0
1652246460000|2022-05-11 05:21:00|990.65|987.85|991.13|988.33|991.13|988.33|990.65|987.85|0
1652246470000|2022-05-11 05:21:10|991.02|988.22|990.89|988.09|991.02|988.22|990.89|988.09|0
1652246480000|2022-05-11 05:21:20|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1652246490000|2022-05-11 05:21:30|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652246500000|2022-05-11 05:21:40|991.5|988.7|991.62|988.82|991.62|988.82|991.38|988.58|0
1652246510000|2022-05-11 05:21:50|991.86|989.06|991.74|988.94|991.86|989.06|991.62|988.82|0
1652246520000|2022-05-11 05:22:00|991.86|989.06|991.38|988.58|991.86|989.06|991.38|988.58|0
1652246530000|2022-05-11 05:22:10|991.62|988.82|991.38|988.58|991.62|988.82|991.38|988.58|0
1652246550000|2022-05-11 05:22:30|991.62|988.82|991.62|988.82|991.62|988.82|991.62|988.82|0
1652246560000|2022-05-11 05:22:40|991.86|989.06|991.5|988.7|992.11|989.31|991.5|988.7|0
1652246570000|2022-05-11 05:22:50|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1652246580000|2022-05-11 05:23:00|991.13|988.33|991.13|988.33|991.13|988.33|991.01|988.21|0
1652246590000|2022-05-11 05:23:10|990.89|988.09|990.4|987.6|990.89|988.09|990.4|987.6|0
1652246600000|2022-05-11 05:23:20|990.53|987.73|990.65|987.85|990.65|987.85|990.53|987.73|0
1652246610000|2022-05-11 05:23:30|990.4|987.6|990.4|987.6|990.4|987.6|990.4|987.6|0
1652246620000|2022-05-11 05:23:40|990.16|987.36|990.16|987.36|990.29|987.49|990.16|987.36|0
1652246630000|2022-05-11 05:23:50|990.4|987.6|990.65|987.85|990.65|987.85|990.4|987.6|0
1652246640000|2022-05-11 05:24:00|990.89|988.09|991.01|988.21|991.01|988.21|990.89|988.09|0
1652246650000|2022-05-11 05:24:10|990.89|988.09|991.13|988.33|991.13|988.33|990.89|988.09|0
1652246660000|2022-05-11 05:24:20|990.89|988.09|991.01|988.21|991.01|988.21|990.89|988.09|0
1652246670000|2022-05-11 05:24:30|991.13|988.33|991.62|988.82|991.62|988.82|991.13|988.33|0
1652246680000|2022-05-11 05:24:40|991.99|989.19|991.26|988.46|991.99|989.19|991.26|988.46|0
1652246690000|2022-05-11 05:24:50|991.37|988.57|991.37|988.57|991.37|988.57|991.13|988.33|0
1652246700000|2022-05-11 05:25:00|991.13|988.33|991.01|988.21|991.13|988.33|990.89|988.09|0
1652246710000|2022-05-11 05:25:10|990.16|987.36|990.53|987.73|990.53|987.73|990.16|987.36|0
1652246720000|2022-05-11 05:25:20|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1652246730000|2022-05-11 05:25:30|989.43|986.63|989.67|986.87|989.67|986.87|989.43|986.63|0
1652246740000|2022-05-11 05:25:40|989.56|986.76|989.31|986.51|989.56|986.76|989.31|986.51|0
1652246750000|2022-05-11 05:25:50|989.19|986.39|988.7|985.9|989.19|986.39|988.7|985.9|0
1652246760000|2022-05-11 05:26:00|988.46|985.66|988.7|985.9|988.7|985.9|988.46|985.66|0
1652246770000|2022-05-11 05:26:10|988.94|986.14|988.94|986.14|989.07|986.27|988.94|986.14|0
1652246780000|2022-05-11 05:26:20|989.07|986.27|988.46|985.66|989.07|986.27|988.46|985.66|0
1652246790000|2022-05-11 05:26:30|988.21|985.41|988.34|985.54|988.34|985.54|988.21|985.41|0
1652246800000|2022-05-11 05:26:40|988.21|985.41|988.7|985.9|988.7|985.9|988.21|985.41|0
1652246810000|2022-05-11 05:26:50|988.46|985.66|988.7|985.9|988.7|985.9|988.46|985.66|0
1652246820000|2022-05-11 05:27:00|988.83|986.03|988.7|985.9|988.83|986.03|988.7|985.9|0
1652246830000|2022-05-11 05:27:10|988.83|986.03|988.94|986.14|988.94|986.14|988.83|986.03|0
1652246840000|2022-05-11 05:27:20|989.19|986.39|989.31|986.51|989.43|986.63|989.19|986.39|0
1652246850000|2022-05-11 05:27:30|989.19|986.39|988.7|985.9|989.19|986.39|988.7|985.9|0
1652246860000|2022-05-11 05:27:40|988.94|986.14|989.19|986.39|989.19|986.39|988.94|986.14|0
1652246870000|2022-05-11 05:27:50|989.31|986.51|989.19|986.39|989.31|986.51|989.19|986.39|0
1652246880000|2022-05-11 05:28:00|989.07|986.27|989.07|986.27|989.07|986.27|989.07|986.27|0
1652246890000|2022-05-11 05:28:10|989.19|986.39|989.31|986.51|989.31|986.51|989.19|986.39|0
1652246900000|2022-05-11 05:28:20|989.19|986.39|989.19|986.39|989.19|986.39|989.19|986.39|0
1652246910000|2022-05-11 05:28:30|989.43|986.63|989.07|986.27|989.43|986.63|989.07|986.27|0
1652246920000|2022-05-11 05:28:40|988.7|985.9|988.7|985.9|988.7|985.9|988.7|985.9|0
1652246930000|2022-05-11 05:28:50|988.58|985.78|988.46|985.66|988.58|985.78|988.46|985.66|0
1652246940000|2022-05-11 05:29:00|988.21|985.41|988.7|985.9|988.7|985.9|988.21|985.41|0
1652246950000|2022-05-11 05:29:10|988.46|985.66|988.21|985.41|988.46|985.66|988.21|985.41|0
1652246960000|2022-05-11 05:29:20|988.34|985.54|988.21|985.41|988.34|985.54|988.21|985.41|0
1652246970000|2022-05-11 05:29:30|988.1|985.3|987.73|984.93|988.1|985.3|987.73|984.93|0
1652246980000|2022-05-11 05:29:40|987.97|985.17|987.73|984.93|987.97|985.17|987.73|984.93|0
1652246990000|2022-05-11 05:29:50|987.61|984.81|987.24|984.44|987.61|984.81|987.24|984.44|0
1652247000000|2022-05-11 05:30:00|987.48|984.68|987.24|984.44|987.48|984.68|987.24|984.44|0
1652247010000|2022-05-11 05:30:10|987.48|984.68|987.24|984.44|987.48|984.68|987.24|984.44|0
1652247020000|2022-05-11 05:30:20|987.48|984.68|987.24|984.44|987.48|984.68|987.24|984.44|0
1652247030000|2022-05-11 05:30:30|987.48|984.68|987.85|985.05|987.85|985.05|987.48|984.68|0
1652247040000|2022-05-11 05:30:40|987.73|984.93|987.85|985.05|987.97|985.17|987.73|984.93|0
1652247050000|2022-05-11 05:30:50|987.97|985.17|987.97|985.17|987.97|985.17|987.97|985.17|0
1652247060000|2022-05-11 05:31:00|988.1|985.3|987.85|985.05|988.1|985.3|987.85|985.05|0
1652247070000|2022-05-11 05:31:10|987.85|985.05|987.85|985.05|987.97|985.17|987.85|985.05|0
1652247080000|2022-05-11 05:31:20|987.97|985.17|987.97|985.17|988.1|985.3|987.97|985.17|0
1652247090000|2022-05-11 05:31:30|988.21|985.41|988.7|985.9|988.7|985.9|988.21|985.41|0
1652247110000|2022-05-11 05:31:50|988.58|985.78|988.58|985.78|988.58|985.78|988.58|985.78|0
1652247120000|2022-05-11 05:32:00|988.34|985.54|988.34|985.54|988.34|985.54|988.1|985.3|0
1652247130000|2022-05-11 05:32:10|988.82|986.02|988.82|986.02|988.82|986.02|988.7|985.9|0
1652247140000|2022-05-11 05:32:20|988.46|985.66|987.97|985.17|988.58|985.78|987.97|985.17|0
1652247150000|2022-05-11 05:32:30|988.21|985.41|988.21|985.41|988.34|985.54|988.21|985.41|0
1652247160000|2022-05-11 05:32:40|987.73|984.93|987.85|985.05|987.85|985.05|987.73|984.93|0
1652247170000|2022-05-11 05:32:50|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1652247180000|2022-05-11 05:33:00|987.97|985.17|987.73|984.93|987.97|985.17|987.61|984.81|0
1652247190000|2022-05-11 05:33:10|987.61|984.81|987.61|984.81|987.61|984.81|987.61|984.81|0
1652247200000|2022-05-11 05:33:20|987.37|984.57|987.24|984.44|987.37|984.57|987.24|984.44|0
1652247210000|2022-05-11 05:33:30|987.48|984.68|987.97|985.17|987.97|985.17|987.48|984.68|0
1652247220000|2022-05-11 05:33:40|987.73|984.93|988.1|985.3|988.21|985.41|987.73|984.93|0
1652247230000|2022-05-11 05:33:50|988.34|985.54|988.34|985.54|988.34|985.54|988.34|985.54|0
1652247240000|2022-05-11 05:34:00|988.21|985.41|988.1|985.3|988.21|985.41|988.1|985.3|0
1652247250000|2022-05-11 05:34:10|987.97|985.17|987.97|985.17|987.97|985.17|987.85|985.05|0
1652247260000|2022-05-11 05:34:20|988.1|985.3|988.34|985.54|988.34|985.54|988.1|985.3|0
1652247270000|2022-05-11 05:34:30|988.46|985.66|988.7|985.9|988.7|985.9|988.21|985.41|0
1652247280000|2022-05-11 05:34:40|988.58|985.78|988.45|985.65|988.7|985.9|988.45|985.65|0
1652247290000|2022-05-11 05:34:50|988.34|985.54|988.1|985.3|988.34|985.54|988.1|985.3|0
1652247300000|2022-05-11 05:35:00|987.97|985.17|987.97|985.17|987.97|985.17|987.97|985.17|0
1652247310000|2022-05-11 05:35:10|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1652247320000|2022-05-11 05:35:20|987.85|985.05|987.85|985.05|987.85|985.05|987.85|985.05|0
1652247330000|2022-05-11 05:35:30|987.73|984.93|987.85|985.05|987.85|985.05|987.73|984.93|0
1652247340000|2022-05-11 05:35:40|987.73|984.93|987.97|985.17|987.97|985.17|987.73|984.93|0
1652247360000|2022-05-11 05:36:00|988.21|985.41|988.34|985.54|988.34|985.54|988.21|985.41|0
1652247370000|2022-05-11 05:36:10|988.21|985.41|988.45|985.65|988.45|985.65|988.21|985.41|0
1652247380000|2022-05-11 05:36:20|988.34|985.54|988.34|985.54|988.34|985.54|988.21|985.41|0
1652247390000|2022-05-11 05:36:30|988.21|985.41|988.21|985.41|988.34|985.54|988.21|985.41|0
1652247400000|2022-05-11 05:36:40|988.09|985.29|987.97|985.17|988.09|985.29|987.97|985.17|0
1652247410000|2022-05-11 05:36:50|988.09|985.29|987.85|985.05|988.09|985.29|987.85|985.05|0
1652247420000|2022-05-11 05:37:00|987.97|985.17|988.21|985.41|988.34|985.54|987.97|985.17|0
1652247430000|2022-05-11 05:37:10|988.45|985.65|989.18|986.38|989.18|986.38|988.45|985.65|0
1652247440000|2022-05-11 05:37:20|989.31|986.51|989.8|987|989.8|987|989.31|986.51|0
1652247450000|2022-05-11 05:37:30|989.67|986.87|989.91|987.11|989.91|987.11|989.55|986.75|0
1652247460000|2022-05-11 05:37:40|989.67|986.87|989.55|986.75|989.8|987|989.55|986.75|0
1652247470000|2022-05-11 05:37:50|989.43|986.63|989.55|986.75|989.67|986.87|989.43|986.63|0
1652247480000|2022-05-11 05:38:00|989.43|986.63|989.43|986.63|989.67|986.87|989.43|986.63|0
1652247490000|2022-05-11 05:38:10|989.55|986.75|989.55|986.75|989.55|986.75|989.43|986.63|0
1652247500000|2022-05-11 05:38:20|989.67|986.87|989.67|986.87|989.67|986.87|989.43|986.63|0
1652247510000|2022-05-11 05:38:30|989.31|986.51|989.18|986.38|989.31|986.51|988.94|986.14|0
1652247520000|2022-05-11 05:38:40|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652247530000|2022-05-11 05:38:50|989.31|986.51|989.31|986.51|989.43|986.63|989.31|986.51|0
1652247540000|2022-05-11 05:39:00|989.07|986.27|988.94|986.14|989.07|986.27|988.94|986.14|0
1652247550000|2022-05-11 05:39:10|988.82|986.02|989.18|986.38|989.18|986.38|988.82|986.02|0
1652247560000|2022-05-11 05:39:20|989.07|986.27|988.7|985.9|989.07|986.27|988.7|985.9|0
1652247570000|2022-05-11 05:39:30|988.94|986.14|989.18|986.38|989.31|986.51|988.94|986.14|0
1652247580000|2022-05-11 05:39:40|989.31|986.51|989.18|986.38|989.43|986.63|989.18|986.38|0
1652247600000|2022-05-11 05:40:00|989.07|986.27|988.82|986.02|989.07|986.27|988.82|986.02|0
1652247610000|2022-05-11 05:40:10|988.94|986.14|989.18|986.38|989.18|986.38|988.94|986.14|0
1652247620000|2022-05-11 05:40:20|989.43|986.63|989.43|986.63|989.43|986.63|989.31|986.51|0
1652247630000|2022-05-11 05:40:30|989.31|986.51|989.31|986.51|989.55|986.75|989.31|986.51|0
1652247640000|2022-05-11 05:40:40|989.18|986.38|989.07|986.27|989.18|986.38|988.94|986.14|0
1652247650000|2022-05-11 05:40:50|989.18|986.38|988.94|986.14|989.18|986.38|988.94|986.14|0
1652247670000|2022-05-11 05:41:10|989.18|986.38|988.94|986.14|989.31|986.51|988.94|986.14|0
1652247680000|2022-05-11 05:41:20|988.58|985.78|988.7|985.9|988.7|985.9|988.58|985.78|0
1652247690000|2022-05-11 05:41:30|988.94|986.14|988.94|986.14|989.07|986.27|988.94|986.14|0
1652247700000|2022-05-11 05:41:40|989.07|986.27|989.31|986.51|989.31|986.51|989.07|986.27|0
1652247710000|2022-05-11 05:41:50|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1652247720000|2022-05-11 05:42:00|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1652247770000|2022-05-11 05:42:50|989.18|986.38|988.94|986.14|989.43|986.63|988.94|986.14|0
1652247780000|2022-05-11 05:43:00|989.18|986.38|989.43|986.63|989.43|986.63|989.18|986.38|0
1652247790000|2022-05-11 05:43:10|989.67|986.87|989.8|987|989.91|987.11|989.67|986.87|0
1652247800000|2022-05-11 05:43:20|989.91|987.11|989.55|986.75|989.91|987.11|989.55|986.75|0
1652247810000|2022-05-11 05:43:30|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652247830000|2022-05-11 05:43:50|989.8|987|989.91|987.11|989.91|987.11|989.67|986.87|0
1652247840000|2022-05-11 05:44:00|990.16|987.36|990.4|987.6|990.4|987.6|990.16|987.36|0
1652247850000|2022-05-11 05:44:10|990.64|987.84|990.53|987.73|990.64|987.84|990.53|987.73|0
1652247860000|2022-05-11 05:44:20|990.4|987.6|990.4|987.6|990.4|987.6|990.28|987.48|0
1652247870000|2022-05-11 05:44:30|990.64|987.84|990.64|987.84|990.64|987.84|990.64|987.84|0
1652247880000|2022-05-11 05:44:40|990.53|987.73|990.89|988.09|990.89|988.09|990.4|987.6|0
1652247890000|2022-05-11 05:44:50|990.77|987.97|990.4|987.6|990.89|988.09|990.4|987.6|0
1652247900000|2022-05-11 05:45:00|990.53|987.73|990.4|987.6|990.89|988.09|990.4|987.6|0
1652247910000|2022-05-11 05:45:10|990.28|987.48|990.64|987.84|990.64|987.84|990.28|987.48|0
1652247920000|2022-05-11 05:45:20|990.53|987.73|990.16|987.36|990.53|987.73|990.16|987.36|0
1652247930000|2022-05-11 05:45:30|990.28|987.48|990.53|987.73|990.53|987.73|990.28|987.48|0
1652247940000|2022-05-11 05:45:40|990.64|987.84|990.53|987.73|990.64|987.84|990.53|987.73|0
1652247950000|2022-05-11 05:45:50|990.4|987.6|990.64|987.84|990.64|987.84|990.4|987.6|0
1652247960000|2022-05-11 05:46:00|990.4|987.6|990.64|987.84|990.64|987.84|990.4|987.6|0
1652247970000|2022-05-11 05:46:10|990.4|987.6|990.16|987.36|990.4|987.6|990.16|987.36|0
1652247980000|2022-05-11 05:46:20|990.28|987.48|990.16|987.36|990.28|987.48|990.16|987.36|0
1652248000000|2022-05-11 05:46:40|989.91|987.11|989.07|986.27|989.91|987.11|989.07|986.27|0
1652248010000|2022-05-11 05:46:50|988.94|986.14|988.94|986.14|988.94|986.14|988.82|986.02|0
1652248020000|2022-05-11 05:47:00|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1652248030000|2022-05-11 05:47:10|989.31|986.51|989.18|986.38|989.31|986.51|989.18|986.38|0
1652248040000|2022-05-11 05:47:20|989.31|986.51|988.94|986.14|989.31|986.51|988.94|986.14|0
1652248050000|2022-05-11 05:47:30|988.7|985.9|988.82|986.02|988.82|986.02|988.7|985.9|0
1652248060000|2022-05-11 05:47:40|988.7|985.9|988.94|986.14|988.94|986.14|988.7|985.9|0
1652248070000|2022-05-11 05:47:50|988.82|986.02|988.94|986.14|988.94|986.14|988.82|986.02|0
1652248080000|2022-05-11 05:48:00|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1652248090000|2022-05-11 05:48:10|989.43|986.63|989.18|986.38|989.43|986.63|989.18|986.38|0
1652248100000|2022-05-11 05:48:20|989.07|986.27|988.58|985.78|989.07|986.27|988.58|985.78|0
1652248110000|2022-05-11 05:48:30|988.45|985.65|988.45|985.65|988.7|985.9|988.45|985.65|0
1652248120000|2022-05-11 05:48:40|988.34|985.54|988.45|985.65|988.45|985.65|988.34|985.54|0
1652248130000|2022-05-11 05:48:50|988.09|985.29|988.09|985.29|988.09|985.29|987.97|985.17|0
1652248140000|2022-05-11 05:49:00|987.97|985.17|987.97|985.17|987.97|985.17|987.97|985.17|0
1652248150000|2022-05-11 05:49:10|988.09|985.29|988.21|985.41|988.21|985.41|988.09|985.29|0
1652248160000|2022-05-11 05:49:20|988.34|985.54|988.34|985.54|988.34|985.54|988.21|985.41|0
1652248170000|2022-05-11 05:49:30|988.21|985.41|988.58|985.78|988.7|985.9|988.21|985.41|0
1652248180000|2022-05-11 05:49:40|987.72|984.92|987.72|984.92|987.72|984.92|987.72|984.92|0
1652248190000|2022-05-11 05:49:50|988.09|985.29|988.45|985.65|988.45|985.65|988.09|985.29|0
1652248200000|2022-05-11 05:50:00|988.34|985.54|988.21|985.41|988.34|985.54|988.21|985.41|0
1652248210000|2022-05-11 05:50:10|988.45|985.65|988.45|985.65|988.45|985.65|988.45|985.65|0
1652248220000|2022-05-11 05:50:20|988.21|985.41|988.34|985.54|988.45|985.65|988.21|985.41|0
1652248230000|2022-05-11 05:50:30|988.45|985.65|987.85|985.05|988.45|985.65|987.85|985.05|0
1652248240000|2022-05-11 05:50:40|987.72|984.92|988.09|985.29|988.09|985.29|987.72|984.92|0
1652248250000|2022-05-11 05:50:50|987.97|985.17|987.97|985.17|987.97|985.17|987.97|985.17|0
1652248260000|2022-05-11 05:51:00|987.72|984.92|987.97|985.17|987.97|985.17|987.72|984.92|0
1652248270000|2022-05-11 05:51:10|987.72|984.92|987.97|985.17|987.97|985.17|987.72|984.92|0
1652248280000|2022-05-11 05:51:20|988.09|985.29|988.45|985.65|988.45|985.65|987.97|985.17|0
1652248290000|2022-05-11 05:51:30|988.34|985.54|988.45|985.65|988.45|985.65|988.34|985.54|0
1652248300000|2022-05-11 05:51:40|988.21|985.41|988.21|985.41|988.21|985.41|988.21|985.41|0
1652248310000|2022-05-11 05:51:50|988.09|985.29|988.21|985.41|988.21|985.41|988.09|985.29|0
1652248320000|2022-05-11 05:52:00|988.34|985.54|988.34|985.54|988.45|985.65|988.21|985.41|0
1652248330000|2022-05-11 05:52:10|988.45|985.65|988.34|985.54|988.45|985.65|988.34|985.54|0
1652248340000|2022-05-11 05:52:20|988.45|985.65|988.45|985.65|988.58|985.78|988.45|985.65|0
1652248350000|2022-05-11 05:52:30|988.7|985.9|988.7|985.9|988.7|985.9|988.7|985.9|0
1652248370000|2022-05-11 05:52:50|988.82|986.02|989.18|986.38|989.18|986.38|988.82|986.02|0
1652248380000|2022-05-11 05:53:00|989.43|986.63|989.8|987|989.8|987|989.43|986.63|0
1652248390000|2022-05-11 05:53:10|989.43|986.63|989.43|986.63|989.43|986.63|989.31|986.51|0
1652248400000|2022-05-11 05:53:20|989.18|986.38|989.43|986.63|989.43|986.63|989.18|986.38|0
1652248410000|2022-05-11 05:53:30|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1652248430000|2022-05-11 05:53:50|989.91|987.11|990.16|987.36|990.16|987.36|989.91|987.11|0
1652248440000|2022-05-11 05:54:00|989.91|987.11|990.04|987.24|990.04|987.24|989.8|987|0
1652248450000|2022-05-11 05:54:10|989.8|987|990.53|987.73|990.53|987.73|989.8|987|0
1652248460000|2022-05-11 05:54:20|990.64|987.84|990.53|987.73|990.64|987.84|990.53|987.73|0
1652248470000|2022-05-11 05:54:30|990.64|987.84|990.64|987.84|990.89|988.09|990.64|987.84|0
1652248480000|2022-05-11 05:54:40|991.01|988.21|991.01|988.21|991.13|988.33|990.89|988.09|0
1652248490000|2022-05-11 05:54:50|990.77|987.97|990.89|988.09|990.89|988.09|990.77|987.97|0
1652248500000|2022-05-11 05:55:00|990.77|987.97|991.13|988.33|991.13|988.33|990.77|987.97|0
1652248510000|2022-05-11 05:55:10|990.89|988.09|991.13|988.33|991.13|988.33|990.89|988.09|0
1652248520000|2022-05-11 05:55:20|991.37|988.57|992.35|989.55|992.35|989.55|991.37|988.57|0
1652248530000|2022-05-11 05:55:30|992.59|989.79|992.35|989.55|992.59|989.79|992.35|989.55|0
1652248540000|2022-05-11 05:55:40|992.23|989.43|992.1|989.3|992.23|989.43|991.99|989.19|0
1652248550000|2022-05-11 05:55:50|991.86|989.06|991.62|988.82|991.86|989.06|991.62|988.82|0
1652248560000|2022-05-11 05:56:00|991.5|988.7|991.5|988.7|991.5|988.7|991.37|988.57|0
1652248570000|2022-05-11 05:56:10|991.62|988.82|991.62|988.82|991.62|988.82|991.5|988.7|0
1652248590000|2022-05-11 05:56:30|991.5|988.7|991.13|988.33|991.5|988.7|991.13|988.33|0
1652248600000|2022-05-11 05:56:40|991.37|988.57|991.62|988.82|991.62|988.82|991.37|988.57|0
1652248610000|2022-05-11 05:56:50|991.37|988.57|991.5|988.7|991.5|988.7|991.37|988.57|0
1652248620000|2022-05-11 05:57:00|991.37|988.57|991.62|988.82|991.62|988.82|991.37|988.57|0
1652248630000|2022-05-11 05:57:10|991.37|988.57|991.37|988.57|991.37|988.57|991.37|988.57|0
1652248650000|2022-05-11 05:57:30|991.62|988.82|991.62|988.82|991.62|988.82|991.62|988.82|0
1652248670000|2022-05-11 05:57:50|991.74|988.94|991.62|988.82|991.74|988.94|991.62|988.82|0
1652248680000|2022-05-11 05:58:00|991.86|989.06|991.86|989.06|992.1|989.3|991.86|989.06|0
1652248700000|2022-05-11 05:58:20|991.74|988.94|991.62|988.82|991.74|988.94|991.62|988.82|0
1652248740000|2022-05-11 05:59:00|991.74|988.94|991.74|988.94|991.74|988.94|991.74|988.94|0
1652248750000|2022-05-11 05:59:10|991.62|988.82|991.62|988.82|991.86|989.06|991.62|988.82|0
1652248760000|2022-05-11 05:59:20|991.86|989.06|991.62|988.82|991.86|989.06|991.62|988.82|0
1652248770000|2022-05-11 05:59:30|991.13|988.33|991.26|988.46|991.26|988.46|991.13|988.33|0
1652248780000|2022-05-11 05:59:40|991.37|988.57|991.13|988.33|991.37|988.57|991.13|988.33|0
1652248790000|2022-05-11 05:59:50|991.26|988.46|990.53|987.73|991.26|988.46|990.53|987.73|0
1652248800000|2022-05-11 06:00:00|990.64|987.84|992.1|989.3|992.1|989.3|990.64|987.84|0
1652248810000|2022-05-11 06:00:10|991.62|988.82|991.86|989.06|991.86|989.06|991.62|988.82|0
1652248820000|2022-05-11 06:00:20|992.1|989.3|992.1|989.3|992.35|989.55|992.1|989.3|0
1652248830000|2022-05-11 06:00:30|991.86|989.06|991.5|988.7|991.86|989.06|991.5|988.7|0
1652248840000|2022-05-11 06:00:40|991.62|988.82|992.1|989.3|992.1|989.3|991.5|988.7|0
1652248850000|2022-05-11 06:00:50|991.86|989.06|992.1|989.3|992.1|989.3|991.86|989.06|0
1652248860000|2022-05-11 06:01:00|991.99|989.19|991.86|989.06|991.99|989.19|991.86|989.06|0
1652248870000|2022-05-11 06:01:10|992.35|989.55|992.72|989.92|992.72|989.92|992.35|989.55|0
1652248880000|2022-05-11 06:01:20|992.83|990.03|992.83|990.03|992.83|990.03|992.72|989.92|0
1652248890000|2022-05-11 06:01:30|992.35|989.55|992.1|989.3|992.35|989.55|992.1|989.3|0
1652248900000|2022-05-11 06:01:40|992.23|989.43|992.47|989.67|992.47|989.67|992.23|989.43|0
1652248910000|2022-05-11 06:01:50|992.35|989.55|993.08|990.28|993.08|990.28|992.35|989.55|0
1652248920000|2022-05-11 06:02:00|993.32|990.52|994.29|991.49|994.29|991.49|993.32|990.52|0
1652248930000|2022-05-11 06:02:10|994.54|991.74|993.81|991.01|994.78|991.98|993.81|991.01|0
1652248940000|2022-05-11 06:02:20|994.05|991.25|994.29|991.49|994.29|991.49|994.05|991.25|0
1652248950000|2022-05-11 06:02:30|994.54|991.74|994.42|991.62|994.54|991.74|994.42|991.62|0
1652248960000|2022-05-11 06:02:40|994.29|991.49|994.78|991.98|994.78|991.98|994.29|991.49|0
1652248970000|2022-05-11 06:02:50|995.51|992.71|995.02|992.22|995.51|992.71|995.02|992.22|0
1652248980000|2022-05-11 06:03:00|995.27|992.47|995.15|992.35|995.27|992.47|995.15|992.35|0
1652248990000|2022-05-11 06:03:10|994.42|991.62|993.81|991.01|994.42|991.62|993.81|991.01|0
1652249000000|2022-05-11 06:03:20|993.56|990.76|993.69|990.89|993.69|990.89|993.32|990.52|0
1652249010000|2022-05-11 06:03:30|993.81|991.01|994.05|991.25|994.05|991.25|993.81|991.01|0
1652249020000|2022-05-11 06:03:40|994.18|991.38|994.05|991.25|994.18|991.38|994.05|991.25|0
1652249030000|2022-05-11 06:03:50|993.81|991.01|993.69|990.89|993.81|991.01|993.69|990.89|0
1652249040000|2022-05-11 06:04:00|993.56|990.76|993.45|990.65|993.69|990.89|993.45|990.65|0
1652249050000|2022-05-11 06:04:10|992.83|990.03|993.2|990.4|993.32|990.52|992.83|990.03|0
1652249060000|2022-05-11 06:04:20|993.08|990.28|992.35|989.55|993.08|990.28|992.35|989.55|0
1652249070000|2022-05-11 06:04:30|992.83|990.03|993.08|990.28|993.08|990.28|992.83|990.03|0
1652249080000|2022-05-11 06:04:40|993.2|990.4|993.32|990.52|993.32|990.52|993.2|990.4|0
1652249090000|2022-05-11 06:04:50|993.08|990.28|993.56|990.76|993.56|990.76|993.08|990.28|0
1652249100000|2022-05-11 06:05:00|993.32|990.52|993.69|990.89|993.69|990.89|993.32|990.52|0
1652249110000|2022-05-11 06:05:10|993.56|990.76|993.56|990.76|993.56|990.76|993.2|990.4|0
1652249120000|2022-05-11 06:05:20|993.32|990.52|993.32|990.52|993.32|990.52|993.32|990.52|0
1652249130000|2022-05-11 06:05:30|993.56|990.76|993.56|990.76|993.56|990.76|993.56|990.76|0
1652249140000|2022-05-11 06:05:40|993.45|990.65|993.93|991.13|993.93|991.13|993.45|990.65|0
1652249150000|2022-05-11 06:05:50|993.81|991.01|994.54|991.74|994.54|991.74|993.56|990.76|0
1652249160000|2022-05-11 06:06:00|994.29|991.49|994.54|991.74|994.54|991.74|994.29|991.49|0
1652249170000|2022-05-11 06:06:10|994.78|991.98|995.51|992.71|995.51|992.71|994.78|991.98|0
1652249180000|2022-05-11 06:06:20|995.27|992.47|995.02|992.22|995.27|992.47|995.02|992.22|0
1652249190000|2022-05-11 06:06:30|994.78|991.98|993.56|990.76|994.78|991.98|993.56|990.76|0
1652249200000|2022-05-11 06:06:40|993.45|990.65|993.81|991.01|993.81|991.01|993.45|990.65|0
1652249210000|2022-05-11 06:06:50|994.05|991.25|994.29|991.49|994.29|991.49|994.05|991.25|0
1652249220000|2022-05-11 06:07:00|994.05|991.25|993.56|990.76|994.05|991.25|993.56|990.76|0
1652249230000|2022-05-11 06:07:10|993.45|990.65|993.32|990.52|993.45|990.65|993.32|990.52|0
1652249240000|2022-05-11 06:07:20|993.56|990.76|993.2|990.4|993.56|990.76|993.2|990.4|0
1652249250000|2022-05-11 06:07:30|992.83|990.03|992.83|990.03|993.08|990.28|992.71|989.91|0
1652249260000|2022-05-11 06:07:40|992.96|990.16|993.45|990.65|993.45|990.65|992.96|990.16|0
1652249270000|2022-05-11 06:07:50|993.32|990.52|993.32|990.52|993.32|990.52|993.32|990.52|0
1652249280000|2022-05-11 06:08:00|993.08|990.28|992.59|989.79|993.32|990.52|992.59|989.79|0
1652249290000|2022-05-11 06:08:10|992.83|990.03|992.83|990.03|992.83|990.03|992.71|989.91|0
1652249300000|2022-05-11 06:08:20|992.96|990.16|993.08|990.28|993.08|990.28|992.96|990.16|0
1652249310000|2022-05-11 06:08:30|992.83|990.03|992.71|989.91|992.83|990.03|992.59|989.79|0
1652249320000|2022-05-11 06:08:40|992.35|989.55|991.61|988.81|992.35|989.55|991.61|988.81|0
1652249330000|2022-05-11 06:08:50|991.74|988.94|991.98|989.18|991.98|989.18|991.74|988.94|0
1652249340000|2022-05-11 06:09:00|991.86|989.06|991.98|989.18|991.98|989.18|991.86|989.06|0
1652249350000|2022-05-11 06:09:10|992.1|989.3|991.98|989.18|992.1|989.3|991.98|989.18|0
1652249360000|2022-05-11 06:09:20|991.86|989.06|991.86|989.06|991.86|989.06|991.86|989.06|0
1652249370000|2022-05-11 06:09:30|991.61|988.81|991.61|988.81|991.61|988.81|991.5|988.7|0
1652249380000|2022-05-11 06:09:40|991.37|988.57|990.88|988.08|991.37|988.57|990.88|988.08|0
1652249390000|2022-05-11 06:09:50|991.01|988.21|991.25|988.45|991.25|988.45|991.01|988.21|0
1652249400000|2022-05-11 06:10:00|991.37|988.57|991.25|988.45|991.37|988.57|991.13|988.33|0
1652249410000|2022-05-11 06:10:10|991.13|988.33|991.61|988.81|991.61|988.81|991.13|988.33|0
1652249420000|2022-05-11 06:10:20|991.86|989.06|992.1|989.3|992.34|989.54|991.86|989.06|0
1652249430000|2022-05-11 06:10:30|991.86|989.06|992.1|989.3|992.1|989.3|991.86|989.06|0
1652249440000|2022-05-11 06:10:40|992.34|989.54|992.1|989.3|992.34|989.54|992.1|989.3|0
1652249450000|2022-05-11 06:10:50|992.34|989.54|992.34|989.54|992.34|989.54|992.34|989.54|0
1652249460000|2022-05-11 06:11:00|992.23|989.43|992.1|989.3|992.23|989.43|992.1|989.3|0
1652249470000|2022-05-11 06:11:10|991.86|989.06|991.98|989.18|991.98|989.18|991.86|989.06|0
1652249480000|2022-05-11 06:11:20|992.1|989.3|991.98|989.18|992.1|989.3|991.98|989.18|0
1652249490000|2022-05-11 06:11:30|991.86|989.06|991.61|988.81|991.86|989.06|991.25|988.45|0
1652249500000|2022-05-11 06:11:40|991.5|988.7|992.1|989.3|992.1|989.3|991.5|988.7|0
1652249510000|2022-05-11 06:11:50|991.86|989.06|991.61|988.81|991.86|989.06|991.61|988.81|0
1652249520000|2022-05-11 06:12:00|991.86|989.06|991.5|988.7|991.86|989.06|991.5|988.7|0
1652249530000|2022-05-11 06:12:10|991.61|988.81|991.61|988.81|991.61|988.81|991.61|988.81|0
1652249540000|2022-05-11 06:12:20|991.74|988.94|990.88|988.08|991.74|988.94|990.88|988.08|0
1652249550000|2022-05-11 06:12:30|990.77|987.97|990.88|988.08|990.88|988.08|990.77|987.97|0
1652249560000|2022-05-11 06:12:40|991.13|988.33|991.37|988.57|991.37|988.57|991.13|988.33|0
1652249570000|2022-05-11 06:12:50|991.5|988.7|991.13|988.33|991.61|988.81|991.13|988.33|0
1652249580000|2022-05-11 06:13:00|991.37|988.57|990.88|988.08|991.37|988.57|990.88|988.08|0
1652249590000|2022-05-11 06:13:10|991.13|988.33|991.01|988.21|991.13|988.33|990.88|988.08|0
1652249600000|2022-05-11 06:13:20|990.88|988.08|991.25|988.45|991.25|988.45|990.88|988.08|0
1652249610000|2022-05-11 06:13:30|991.37|988.57|991.25|988.45|991.5|988.7|991.25|988.45|0
1652249620000|2022-05-11 06:13:40|991.13|988.33|991.25|988.45|991.25|988.45|991.13|988.33|0
1652249630000|2022-05-11 06:13:50|991.37|988.57|991.25|988.45|991.37|988.57|991.25|988.45|0
1652249640000|2022-05-11 06:14:00|991.5|988.7|991.25|988.45|991.61|988.81|991.25|988.45|0
1652249650000|2022-05-11 06:14:10|991.13|988.33|991.37|988.57|991.37|988.57|991.01|988.21|0
1652249660000|2022-05-11 06:14:20|991.5|988.7|991.5|988.7|991.61|988.81|991.5|988.7|0
1652249670000|2022-05-11 06:14:30|991.37|988.57|991.13|988.33|991.61|988.81|991.13|988.33|0
1652249680000|2022-05-11 06:14:40|991.37|988.57|991.25|988.45|991.61|988.81|991.25|988.45|0
1652249690000|2022-05-11 06:14:50|991.13|988.33|990.88|988.08|991.25|988.45|990.88|988.08|0
1652249700000|2022-05-11 06:15:00|990.4|987.6|989.42|986.62|990.4|987.6|989.42|986.62|0
1652249710000|2022-05-11 06:15:10|988.58|985.78|987.72|984.92|988.58|985.78|987.72|984.92|0
1652249720000|2022-05-11 06:15:20|987.97|985.17|988.94|986.14|988.94|986.14|987.97|985.17|0
1652249730000|2022-05-11 06:15:30|988.7|985.9|988.7|985.9|988.82|986.02|988.7|985.9|0
1652249740000|2022-05-11 06:15:40|988.45|985.65|988.21|985.41|988.58|985.78|988.21|985.41|0
1652249750000|2022-05-11 06:15:50|987.97|985.17|988.7|985.9|988.7|985.9|987.97|985.17|0
1652249760000|2022-05-11 06:16:00|988.45|985.65|988.21|985.41|988.7|985.9|988.21|985.41|0
1652249770000|2022-05-11 06:16:10|988.09|985.29|987.97|985.17|988.21|985.41|987.97|985.17|0
1652249780000|2022-05-11 06:16:20|988.45|985.65|988.7|985.9|988.7|985.9|988.45|985.65|0
1652249790000|2022-05-11 06:16:30|988.58|985.78|988.7|985.9|988.7|985.9|988.58|985.78|0
1652249800000|2022-05-11 06:16:40|988.45|985.65|988.21|985.41|988.45|985.65|988.21|985.41|0
1652249810000|2022-05-11 06:16:50|988.45|985.65|988.21|985.41|988.45|985.65|988.21|985.41|0
1652249820000|2022-05-11 06:17:00|988.45|985.65|988.7|985.9|988.7|985.9|988.45|985.65|0
1652249830000|2022-05-11 06:17:10|988.94|986.14|988.94|986.14|988.94|986.14|988.94|986.14|0
1652249840000|2022-05-11 06:17:20|989.06|986.26|989.18|986.38|989.18|986.38|989.06|986.26|0
1652249850000|2022-05-11 06:17:30|989.42|986.62|989.91|987.11|989.91|987.11|989.42|986.62|0
1652249860000|2022-05-11 06:17:40|990.15|987.35|989.79|986.99|990.15|987.35|989.79|986.99|0
1652249870000|2022-05-11 06:17:50|989.91|987.11|989.79|986.99|989.91|987.11|989.79|986.99|0
1652249880000|2022-05-11 06:18:00|989.55|986.75|989.55|986.75|989.67|986.87|989.55|986.75|0
1652249890000|2022-05-11 06:18:10|989.42|986.62|989.91|987.11|989.91|987.11|989.42|986.62|0
1652249900000|2022-05-11 06:18:20|989.79|986.99|989.67|986.87|989.79|986.99|989.55|986.75|0
1652249910000|2022-05-11 06:18:30|989.91|987.11|989.67|986.87|989.91|987.11|989.67|986.87|0
1652249920000|2022-05-11 06:18:40|989.55|986.75|988.58|985.78|989.55|986.75|988.58|985.78|0
1652249930000|2022-05-11 06:18:50|988.21|985.41|988.09|985.29|988.21|985.41|987.97|985.17|0
1652249940000|2022-05-11 06:19:00|987.48|984.68|987.61|984.81|987.72|984.92|987.24|984.44|0
1652249950000|2022-05-11 06:19:10|987.24|984.44|987.72|984.92|987.72|984.92|987.24|984.44|0
1652249960000|2022-05-11 06:19:20|987.97|985.17|988.21|985.41|988.33|985.53|987.97|985.17|0
1652249970000|2022-05-11 06:19:30|987.97|985.17|987.24|984.44|987.97|985.17|987.24|984.44|0
1652249980000|2022-05-11 06:19:40|986.39|983.59|986.02|983.22|986.39|983.59|986.02|983.22|0
1652249990000|2022-05-11 06:19:50|986.51|983.71|986.02|983.22|986.51|983.71|986.02|983.22|0
1652250000000|2022-05-11 06:20:00|985.9|983.1|985.53|982.73|985.9|983.1|985.29|982.49|0
1652250010000|2022-05-11 06:20:10|985.29|982.49|986.39|983.59|986.39|983.59|985.29|982.49|0
1652250020000|2022-05-11 06:20:20|986.15|983.35|986.26|983.46|986.39|983.59|986.15|983.35|0
1652250030000|2022-05-11 06:20:30|986.39|983.59|986.26|983.46|986.51|983.71|986.26|983.46|0
1652250040000|2022-05-11 06:20:40|986.51|983.71|986.51|983.71|986.51|983.71|986.51|983.71|0
1652250050000|2022-05-11 06:20:50|986.26|983.46|985.9|983.1|986.51|983.71|985.9|983.1|0
1652250060000|2022-05-11 06:21:00|985.78|982.98|986.63|983.83|986.63|983.83|985.78|982.98|0
1652250070000|2022-05-11 06:21:10|986.75|983.95|986.99|984.19|986.99|984.19|986.75|983.95|0
1652250080000|2022-05-11 06:21:20|986.75|983.95|986.02|983.22|986.75|983.95|986.02|983.22|0
1652250090000|2022-05-11 06:21:30|985.17|982.37|985.66|982.86|985.66|982.86|985.05|982.25|0
1652250100000|2022-05-11 06:21:40|985.29|982.49|985.66|982.86|985.66|982.86|985.29|982.49|0
1652250110000|2022-05-11 06:21:50|985.78|982.98|985.53|982.73|985.78|982.98|985.53|982.73|0
1652250120000|2022-05-11 06:22:00|985.29|982.49|985.53|982.73|985.53|982.73|985.05|982.25|0
1652250130000|2022-05-11 06:22:10|985.66|982.86|985.78|982.98|985.78|982.98|985.66|982.86|0
1652250140000|2022-05-11 06:22:20|985.53|982.73|985.05|982.25|985.53|982.73|985.05|982.25|0
1652250150000|2022-05-11 06:22:30|985.29|982.49|985.05|982.25|985.53|982.73|985.05|982.25|0
1652250160000|2022-05-11 06:22:40|985.29|982.49|985.66|982.86|985.66|982.86|985.29|982.49|0
1652250170000|2022-05-11 06:22:50|985.78|982.98|985.78|982.98|985.78|982.98|985.78|982.98|0
1652250180000|2022-05-11 06:23:00|985.53|982.73|985.42|982.62|985.53|982.73|985.29|982.49|0
1652250190000|2022-05-11 06:23:10|985.29|982.49|985.17|982.37|985.42|982.62|985.17|982.37|0
1652250200000|2022-05-11 06:23:20|985.05|982.25|985.05|982.25|985.42|982.62|985.05|982.25|0
1652250210000|2022-05-11 06:23:30|985.42|982.62|985.53|982.73|985.66|982.86|985.29|982.49|0
1652250220000|2022-05-11 06:23:40|985.42|982.62|985.05|982.25|985.42|982.62|985.05|982.25|0
1652250230000|2022-05-11 06:23:50|985.17|982.37|985.17|982.37|985.17|982.37|985.17|982.37|0
1652250240000|2022-05-11 06:24:00|985.05|982.25|985.29|982.49|985.29|982.49|985.05|982.25|0
1652250250000|2022-05-11 06:24:10|985.05|982.25|985.29|982.49|985.29|982.49|985.05|982.25|0
1652250260000|2022-05-11 06:24:20|985.78|982.98|985.9|983.1|985.9|983.1|985.78|982.98|0
1652250270000|2022-05-11 06:24:30|985.78|982.98|986.15|983.35|986.26|983.46|985.78|982.98|0
1652250280000|2022-05-11 06:24:40|986.63|983.83|986.99|984.19|986.99|984.19|986.63|983.83|0
1652250290000|2022-05-11 06:24:50|987.24|984.44|985.29|982.49|987.72|984.92|985.29|982.49|0
1652250300000|2022-05-11 06:25:00|985.42|982.62|985.53|982.73|985.53|982.73|985.42|982.62|0
1652250310000|2022-05-11 06:25:10|985.78|982.98|985.29|982.49|985.78|982.98|985.29|982.49|0
1652250320000|2022-05-11 06:25:20|985.17|982.37|985.66|982.86|985.78|982.98|985.17|982.37|0
1652250330000|2022-05-11 06:25:30|985.53|982.73|985.53|982.73|985.53|982.73|985.29|982.49|0
1652250340000|2022-05-11 06:25:40|985.66|982.86|985.78|982.98|985.78|982.98|985.66|982.86|0
1652250350000|2022-05-11 06:25:50|985.53|982.73|985.53|982.73|985.53|982.73|985.42|982.62|0
1652250360000|2022-05-11 06:26:00|985.78|982.98|986.99|984.19|987.72|984.92|985.78|982.98|0
1652250370000|2022-05-11 06:26:10|987.12|984.32|987.24|984.44|987.24|984.44|987.12|984.32|0
1652250380000|2022-05-11 06:26:20|987.48|984.68|987.48|984.68|987.48|984.68|987.24|984.44|0
1652250390000|2022-05-11 06:26:30|987.36|984.56|987.72|984.92|987.72|984.92|987.24|984.44|0
1652250400000|2022-05-11 06:26:40|987.85|985.05|987.48|984.68|987.85|985.05|987.48|984.68|0
1652250410000|2022-05-11 06:26:50|987.72|984.92|986.99|984.19|987.72|984.92|986.99|984.19|0
1652250420000|2022-05-11 06:27:00|986.75|983.95|986.39|983.59|986.75|983.95|986.26|983.46|0
1652250430000|2022-05-11 06:27:10|986.02|983.22|986.51|983.71|986.51|983.71|986.02|983.22|0
1652250440000|2022-05-11 06:27:20|986.26|983.46|986.51|983.71|986.51|983.71|986.26|983.46|0
1652250450000|2022-05-11 06:27:30|986.75|983.95|986.75|983.95|986.75|983.95|986.63|983.83|0
1652250460000|2022-05-11 06:27:40|986.88|984.08|986.99|984.19|987.12|984.32|986.88|984.08|0
1652250470000|2022-05-11 06:27:50|987.24|984.44|987.12|984.32|987.24|984.44|987.12|984.32|0
1652250480000|2022-05-11 06:28:00|986.99|984.19|987.48|984.68|987.48|984.68|986.99|984.19|0
1652250490000|2022-05-11 06:28:10|986.99|984.19|986.99|984.19|986.99|984.19|986.99|984.19|0
1652250500000|2022-05-11 06:28:20|986.75|983.95|986.99|984.19|986.99|984.19|986.75|983.95|0
1652250510000|2022-05-11 06:28:30|987.12|984.32|986.99|984.19|987.12|984.32|986.99|984.19|0
1652250520000|2022-05-11 06:28:40|986.88|984.08|986.88|984.08|986.88|984.08|986.75|983.95|0
1652250530000|2022-05-11 06:28:50|987.23|984.43|986.88|984.08|987.23|984.43|986.88|984.08|0
1652250540000|2022-05-11 06:29:00|986.99|984.19|986.51|983.71|987.12|984.32|986.51|983.71|0
1652250550000|2022-05-11 06:29:10|986.75|983.95|986.99|984.19|986.99|984.19|986.75|983.95|0
1652250560000|2022-05-11 06:29:20|987.12|984.32|986.99|984.19|987.12|984.32|986.99|984.19|0
1652250570000|2022-05-11 06:29:30|986.88|984.08|986.51|983.71|986.99|984.19|986.51|983.71|0
1652250580000|2022-05-11 06:29:40|986.63|983.83|986.02|983.22|986.63|983.83|986.02|983.22|0
1652250590000|2022-05-11 06:29:50|985.9|983.1|986.26|983.46|986.26|983.46|985.9|983.1|0
1652250600000|2022-05-11 06:30:00|986.02|983.22|986.15|983.35|986.15|983.35|986.02|983.22|0
1652250610000|2022-05-11 06:30:10|986.02|983.22|985.78|982.98|986.02|983.22|985.78|982.98|0
1652250620000|2022-05-11 06:30:20|985.29|982.49|985.42|982.62|985.42|982.62|985.17|982.37|0
1652250630000|2022-05-11 06:30:30|985.05|982.25|985.29|982.49|985.29|982.49|985.05|982.25|0
1652250640000|2022-05-11 06:30:40|985.53|982.73|985.29|982.49|985.53|982.73|985.29|982.49|0
1652250650000|2022-05-11 06:30:50|985.53|982.73|985.78|982.98|985.78|982.98|985.53|982.73|0
1652250660000|2022-05-11 06:31:00|985.42|982.62|985.42|982.62|985.42|982.62|985.42|982.62|0
1652250670000|2022-05-11 06:31:10|985.53|982.73|985.9|983.1|986.02|983.22|985.53|982.73|0
1652250680000|2022-05-11 06:31:20|986.15|983.35|985.9|983.1|986.26|983.46|985.9|983.1|0
1652250690000|2022-05-11 06:31:30|985.78|982.98|985.78|982.98|985.78|982.98|985.78|982.98|0
1652250700000|2022-05-11 06:31:40|985.9|983.1|986.02|983.22|986.26|983.46|985.9|983.1|0
1652250710000|2022-05-11 06:31:50|986.15|983.35|986.26|983.46|986.26|983.46|985.9|983.1|0
1652250720000|2022-05-11 06:32:00|986.39|983.59|986.51|983.71|986.51|983.71|986.39|983.59|0
1652250730000|2022-05-11 06:32:10|986.63|983.83|986.39|983.59|986.63|983.83|986.39|983.59|0
1652250740000|2022-05-11 06:32:20|986.26|983.46|986.26|983.46|986.26|983.46|986.15|983.35|0
1652250750000|2022-05-11 06:32:30|985.9|983.1|985.78|982.98|985.9|983.1|985.78|982.98|0
1652250760000|2022-05-11 06:32:40|986.26|983.46|986.39|983.59|986.51|983.71|986.26|983.46|0
1652250770000|2022-05-11 06:32:50|986.15|983.35|986.15|983.35|986.15|983.35|986.02|983.22|0
1652250780000|2022-05-11 06:33:00|986.02|983.22|985.9|983.1|986.02|983.22|985.9|983.1|0
1652250790000|2022-05-11 06:33:10|985.78|982.98|985.9|983.1|985.9|983.1|985.78|982.98|0
1652250800000|2022-05-11 06:33:20|986.02|983.22|986.02|983.22|986.15|983.35|986.02|983.22|0
1652250810000|2022-05-11 06:33:30|985.9|983.1|985.9|983.1|986.15|983.35|985.9|983.1|0
1652250820000|2022-05-11 06:33:40|986.02|983.22|985.78|982.98|986.02|983.22|985.78|982.98|0
1652250830000|2022-05-11 06:33:50|985.53|982.73|985.53|982.73|985.53|982.73|985.53|982.73|0
1652250840000|2022-05-11 06:34:00|985.78|982.98|985.9|983.1|985.9|983.1|985.78|982.98|0
1652250850000|2022-05-11 06:34:10|986.02|983.22|986.15|983.35|986.15|983.35|986.02|983.22|0
1652250860000|2022-05-11 06:34:20|986.26|983.46|986.51|983.71|986.51|983.71|986.26|983.46|0
1652250870000|2022-05-11 06:34:30|986.26|983.46|986.39|983.59|986.39|983.59|986.26|983.46|0
1652250880000|2022-05-11 06:34:40|986.51|983.71|986.75|983.95|986.75|983.95|986.51|983.71|0
1652250890000|2022-05-11 06:34:50|986.87|984.07|987.12|984.32|987.12|984.32|986.87|984.07|0
1652250900000|2022-05-11 06:35:00|987.36|984.56|987.48|984.68|987.72|984.92|987.36|984.56|0
1652250910000|2022-05-11 06:35:10|987.36|984.56|987.48|984.68|987.48|984.68|987.36|984.56|0
1652250920000|2022-05-11 06:35:20|987.72|984.92|987.72|984.92|987.72|984.92|987.72|984.92|0
1652250930000|2022-05-11 06:35:30|987.85|985.05|987.85|985.05|987.85|985.05|987.85|985.05|0
1652250940000|2022-05-11 06:35:40|987.72|984.92|987.55|984.75|987.85|985.05|987.55|984.75|0
1652250950000|2022-05-11 06:35:50|987.74|984.94|988.72|985.92|988.72|985.92|987.74|984.94|0
1652250960000|2022-05-11 06:36:00|988.96|986.16|988.96|986.16|988.96|986.16|988.72|985.92|0
1652250970000|2022-05-11 06:36:10|989.2|986.4|989.69|986.89|989.69|986.89|989.2|986.4|0
1652250980000|2022-05-11 06:36:20|989.2|986.4|988.96|986.16|989.2|986.4|988.96|986.16|0
1652250990000|2022-05-11 06:36:30|988.72|985.92|988.72|985.92|988.72|985.92|988.6|985.8|0
1652251000000|2022-05-11 06:36:40|988.96|986.16|989.33|986.53|989.33|986.53|988.96|986.16|0
1652251010000|2022-05-11 06:36:50|989.09|986.29|989.2|986.4|989.2|986.4|988.96|986.16|0
1652251020000|2022-05-11 06:37:00|989.45|986.65|989.82|987.02|989.82|987.02|989.45|986.65|0
1652251030000|2022-05-11 06:37:10|989.69|986.89|988.96|986.16|989.69|986.89|988.96|986.16|0
1652251040000|2022-05-11 06:37:20|989.09|986.29|989.2|986.4|989.2|986.4|989.09|986.29|0
1652251050000|2022-05-11 06:37:30|989.45|986.65|989.69|986.89|989.69|986.89|989.45|986.65|0
1652251060000|2022-05-11 06:37:40|989.82|987.02|989.82|987.02|989.82|987.02|989.69|986.89|0
1652251070000|2022-05-11 06:37:50|989.69|986.89|989.93|987.13|989.93|987.13|989.69|986.89|0
1652251080000|2022-05-11 06:38:00|990.18|987.38|990.67|987.87|990.67|987.87|990.18|987.38|0
1652251090000|2022-05-11 06:38:10|990.79|987.99|990.18|987.38|990.79|987.99|990.18|987.38|0
1652251100000|2022-05-11 06:38:20|990.3|987.5|990.3|987.5|990.42|987.62|990.3|987.5|0
1652251110000|2022-05-11 06:38:30|990.18|987.38|990.3|987.5|990.3|987.5|990.18|987.38|0
1652251120000|2022-05-11 06:38:40|990.18|987.38|990.42|987.62|990.42|987.62|990.18|987.38|0
1652251130000|2022-05-11 06:38:50|990.67|987.87|990.91|988.11|990.91|988.11|990.67|987.87|0
1652251140000|2022-05-11 06:39:00|991.15|988.35|991.15|988.35|991.15|988.35|991.15|988.35|0
1652251150000|2022-05-11 06:39:10|990.91|988.11|989.93|987.13|990.91|988.11|989.93|987.13|0
1652251160000|2022-05-11 06:39:20|990.18|987.38|990.18|987.38|990.3|987.5|990.18|987.38|0
1652251170000|2022-05-11 06:39:30|990.67|987.87|990.55|987.75|990.67|987.87|990.55|987.75|0
1652251180000|2022-05-11 06:39:40|990.67|987.87|990.67|987.87|990.67|987.87|990.67|987.87|0
1652251190000|2022-05-11 06:39:50|990.55|987.75|990.55|987.75|990.55|987.75|990.55|987.75|0
1652251200000|2022-05-11 06:40:00|990.67|987.87|989.82|987.02|990.67|987.87|989.82|987.02|0
1652251210000|2022-05-11 06:40:10|989.69|986.89|989.82|987.02|989.93|987.13|989.69|986.89|0
1652251220000|2022-05-11 06:40:20|989.93|987.13|989.69|986.89|989.93|987.13|989.69|986.89|0
1652251230000|2022-05-11 06:40:30|989.45|986.65|989.2|986.4|989.45|986.65|989.09|986.29|0
1652251240000|2022-05-11 06:40:40|989.45|986.65|989.2|986.4|989.45|986.65|989.2|986.4|0
1652251250000|2022-05-11 06:40:50|989.45|986.65|989.69|986.89|989.82|987.02|989.45|986.65|0
1652251260000|2022-05-11 06:41:00|989.45|986.65|988.84|986.04|989.45|986.65|988.72|985.92|0
1652251270000|2022-05-11 06:41:10|989.2|986.4|989.09|986.29|989.33|986.53|989.09|986.29|0
1652251280000|2022-05-11 06:41:20|989.2|986.4|988.96|986.16|989.2|986.4|988.96|986.16|0
1652251290000|2022-05-11 06:41:30|989.09|986.29|988.96|986.16|989.09|986.29|988.96|986.16|0
1652251300000|2022-05-11 06:41:40|988.72|985.92|988.72|985.92|988.84|986.04|988.72|985.92|0
1652251310000|2022-05-11 06:41:50|988.96|986.16|988.72|985.92|988.96|986.16|988.72|985.92|0
1652251320000|2022-05-11 06:42:00|988.96|986.16|988.47|985.67|988.96|986.16|988.47|985.67|0
1652251330000|2022-05-11 06:42:10|988.72|985.92|988.23|985.43|988.72|985.92|988.23|985.43|0
1652251340000|2022-05-11 06:42:20|988.11|985.31|987.74|984.94|988.11|985.31|987.74|984.94|0
1652251350000|2022-05-11 06:42:30|987.99|985.19|987.87|985.07|988.11|985.31|987.87|985.07|0
1652251360000|2022-05-11 06:42:40|987.74|984.94|987.5|984.7|987.74|984.94|987.5|984.7|0
1652251370000|2022-05-11 06:42:50|988.11|985.31|988.6|985.8|988.6|985.8|988.11|985.31|0
1652251380000|2022-05-11 06:43:00|988.72|985.92|988.6|985.8|988.84|986.04|988.6|985.8|0
1652251390000|2022-05-11 06:43:10|988.72|985.92|988.72|985.92|988.72|985.92|988.6|985.8|0
1652251400000|2022-05-11 06:43:20|988.6|985.8|988.47|985.67|988.72|985.92|988.47|985.67|0
1652251410000|2022-05-11 06:43:30|988.23|985.43|988.96|986.16|988.96|986.16|988.23|985.43|0
1652251420000|2022-05-11 06:43:40|989.2|986.4|988.96|986.16|989.2|986.4|988.96|986.16|0
1652251430000|2022-05-11 06:43:50|989.09|986.29|989.09|986.29|989.09|986.29|988.96|986.16|0
1652251440000|2022-05-11 06:44:00|989.33|986.53|989.69|986.89|989.69|986.89|989.33|986.53|0
1652251450000|2022-05-11 06:44:10|989.82|987.02|988.97|986.17|989.82|987.02|988.97|986.17|0
1652251460000|2022-05-11 06:44:20|988.85|986.05|989.22|986.42|989.22|986.42|988.85|986.05|0
1652251470000|2022-05-11 06:44:30|989.09|986.29|988.97|986.17|989.09|986.29|988.85|986.05|0
1652251480000|2022-05-11 06:44:40|988.85|986.05|988.12|985.32|988.85|986.05|988.12|985.32|0
1652251490000|2022-05-11 06:44:50|988.24|985.44|987.87|985.07|988.24|985.44|987.87|985.07|0
1652251500000|2022-05-11 06:45:00|988|985.2|987.87|985.07|988|985.2|987.75|984.95|0
1652251510000|2022-05-11 06:45:10|987.75|984.95|987.75|984.95|987.87|985.07|987.75|984.95|0
1652251520000|2022-05-11 06:45:20|987.87|985.07|987.87|985.07|987.87|985.07|987.87|985.07|0
1652251530000|2022-05-11 06:45:30|987.75|984.95|987.75|984.95|987.75|984.95|987.75|984.95|0
1652251540000|2022-05-11 06:45:40|988|985.2|988.12|985.32|988.12|985.32|987.75|984.95|0
1652251550000|2022-05-11 06:45:50|988.36|985.56|988.36|985.56|988.36|985.56|988.36|985.56|0
1652251560000|2022-05-11 06:46:00|988.49|985.69|988.6|985.8|988.6|985.8|988.49|985.69|0
1652251570000|2022-05-11 06:46:10|988.49|985.69|988.6|985.8|988.6|985.8|988.36|985.56|0
1652251580000|2022-05-11 06:46:20|988.85|986.05|988.97|986.17|988.97|986.17|988.85|986.05|0
1652251590000|2022-05-11 06:46:30|989.22|986.42|988.73|985.93|989.22|986.42|988.73|985.93|0
1652251600000|2022-05-11 06:46:40|988.85|986.05|989.09|986.29|989.09|986.29|988.85|986.05|0
1652251610000|2022-05-11 06:46:50|988.85|986.05|988.85|986.05|988.85|986.05|988.85|986.05|0
1652251620000|2022-05-11 06:47:00|988.6|985.8|988.73|985.93|988.73|985.93|988.6|985.8|0
1652251630000|2022-05-11 06:47:10|988.85|986.05|989.82|987.02|989.82|987.02|988.85|986.05|0
1652251640000|2022-05-11 06:47:20|989.7|986.9|989.82|987.02|989.82|987.02|989.7|986.9|0
1652251650000|2022-05-11 06:47:30|990.06|987.26|990.19|987.39|990.19|987.39|990.06|987.26|0
1652251660000|2022-05-11 06:47:40|990.31|987.51|990.19|987.39|990.31|987.51|990.19|987.39|0
1652251670000|2022-05-11 06:47:50|990.31|987.51|989.95|987.15|990.31|987.51|989.82|987.02|0
1652251680000|2022-05-11 06:48:00|990.06|987.26|989.95|987.15|990.19|987.39|989.95|987.15|0
1652251690000|2022-05-11 06:48:10|990.06|987.26|990.06|987.26|990.31|987.51|990.06|987.26|0
1652251700000|2022-05-11 06:48:20|989.95|987.15|990.31|987.51|990.31|987.51|989.95|987.15|0
1652251720000|2022-05-11 06:48:40|990.55|987.75|990.19|987.39|990.55|987.75|990.19|987.39|0
1652251730000|2022-05-11 06:48:50|990.31|987.51|991.17|988.37|991.17|988.37|990.31|987.51|0
1652251740000|2022-05-11 06:49:00|991.04|988.24|991.17|988.37|991.17|988.37|991.04|988.24|0
1652251750000|2022-05-11 06:49:10|991.28|988.48|991.28|988.48|991.28|988.48|991.04|988.24|0
1652251760000|2022-05-11 06:49:20|991.53|988.73|991.9|989.1|992.26|989.46|991.53|988.73|0
1652251770000|2022-05-11 06:49:30|992.01|989.21|991.77|988.97|992.26|989.46|991.77|988.97|0
1652251780000|2022-05-11 06:49:40|991.9|989.1|991.9|989.1|991.9|989.1|991.9|989.1|0
1652251790000|2022-05-11 06:49:50|992.14|989.34|991.53|988.73|992.14|989.34|991.53|988.73|0
1652251800000|2022-05-11 06:50:00|991.77|988.97|991.9|989.1|991.9|989.1|991.77|988.97|0
1652251810000|2022-05-11 06:50:10|991.77|988.97|991.9|989.1|991.9|989.1|991.77|988.97|0
1652251820000|2022-05-11 06:50:20|992.01|989.21|991.9|989.1|992.01|989.21|991.9|989.1|0
1652251830000|2022-05-11 06:50:30|991.77|988.97|992.01|989.21|992.01|989.21|991.77|988.97|0
1652251840000|2022-05-11 06:50:40|992.14|989.34|992.26|989.46|992.26|989.46|992.14|989.34|0
1652251850000|2022-05-11 06:50:50|992.38|989.58|992.38|989.58|992.38|989.58|992.38|989.58|0
1652251860000|2022-05-11 06:51:00|992.74|989.94|992.74|989.94|992.99|990.19|992.74|989.94|0
1652251870000|2022-05-11 06:51:10|992.87|990.07|992.63|989.83|992.87|990.07|992.63|989.83|0
1652251880000|2022-05-11 06:51:20|992.74|989.94|992.01|989.21|992.74|989.94|992.01|989.21|0
1652251890000|2022-05-11 06:51:30|991.9|989.1|991.9|989.1|991.9|989.1|991.77|988.97|0
1652251900000|2022-05-11 06:51:40|991.77|988.97|992.14|989.34|992.14|989.34|991.77|988.97|0
1652251910000|2022-05-11 06:51:50|992.26|989.46|992.26|989.46|992.38|989.58|992.01|989.21|0
1652251920000|2022-05-11 06:52:00|992.5|989.7|992.87|990.07|992.87|990.07|992.5|989.7|0
1652251930000|2022-05-11 06:52:10|993.23|990.43|992.99|990.19|993.23|990.43|992.87|990.07|0
1652251940000|2022-05-11 06:52:20|993.12|990.32|992.87|990.07|993.12|990.32|992.87|990.07|0
1652251950000|2022-05-11 06:52:30|992.74|989.94|991.77|988.97|992.74|989.94|991.77|988.97|0
1652251960000|2022-05-11 06:52:40|991.65|988.85|991.28|988.48|991.65|988.85|991.28|988.48|0
1652251970000|2022-05-11 06:52:50|991.53|988.73|991.65|988.85|991.65|988.85|991.53|988.73|0
1652251980000|2022-05-11 06:53:00|991.53|988.73|991.65|988.85|991.65|988.85|991.53|988.73|0
1652251990000|2022-05-11 06:53:10|991.77|988.97|991.28|988.48|991.77|988.97|991.28|988.48|0
1652252000000|2022-05-11 06:53:20|990.92|988.12|991.41|988.61|991.41|988.61|990.92|988.12|0
1652252010000|2022-05-11 06:53:30|991.77|988.97|992.14|989.34|992.14|989.34|991.77|988.97|0
1652252020000|2022-05-11 06:53:40|992.38|989.58|992.38|989.58|992.38|989.58|992.38|989.58|0
1652252030000|2022-05-11 06:53:50|992.5|989.7|993.12|990.32|993.12|990.32|992.5|989.7|0
1652252040000|2022-05-11 06:54:00|992.99|990.19|992.87|990.07|992.99|990.19|992.87|990.07|0
1652252050000|2022-05-11 06:54:10|992.5|989.7|992.5|989.7|992.63|989.83|992.5|989.7|0
1652252060000|2022-05-11 06:54:20|992.26|989.46|992.14|989.34|992.38|989.58|992.14|989.34|0
1652252070000|2022-05-11 06:54:30|992.01|989.21|991.65|988.85|992.01|989.21|991.65|988.85|0
1652252080000|2022-05-11 06:54:40|991.41|988.61|991.41|988.61|991.41|988.61|991.41|988.61|0
1652252090000|2022-05-11 06:54:50|991.65|988.85|991.65|988.85|991.65|988.85|991.65|988.85|0
1652252100000|2022-05-11 06:55:00|991.77|988.97|992.26|989.46|992.26|989.46|991.77|988.97|0
1652252110000|2022-05-11 06:55:10|992.14|989.34|992.38|989.58|992.5|989.7|992.14|989.34|0
1652252120000|2022-05-11 06:55:20|992.63|989.83|992.63|989.83|992.63|989.83|992.63|989.83|0
1652252130000|2022-05-11 06:55:30|992.38|989.58|992.38|989.58|992.38|989.58|992.38|989.58|0
1652252140000|2022-05-11 06:55:40|992.26|989.46|992.63|989.83|992.63|989.83|992.26|989.46|0
1652252150000|2022-05-11 06:55:50|992.74|989.94|993.23|990.43|993.23|990.43|992.74|989.94|0
1652252160000|2022-05-11 06:56:00|993.12|990.32|992.99|990.19|993.23|990.43|992.99|990.19|0
1652252170000|2022-05-11 06:56:10|993.11|990.31|992.99|990.19|993.11|990.31|992.74|989.94|0
1652252180000|2022-05-11 06:56:20|993.23|990.43|992.87|990.07|993.23|990.43|992.87|990.07|0
1652252190000|2022-05-11 06:56:30|992.5|989.7|992.01|989.21|992.5|989.7|992.01|989.21|0
1652252200000|2022-05-11 06:56:40|992.14|989.34|992.14|989.34|992.14|989.34|992.01|989.21|0
1652252210000|2022-05-11 06:56:50|992.01|989.21|992.38|989.58|992.5|989.7|991.9|989.1|0
1652252220000|2022-05-11 06:57:00|992.14|989.34|992.14|989.34|992.14|989.34|991.9|989.1|0
1652252230000|2022-05-11 06:57:10|992.01|989.21|991.77|988.97|992.01|989.21|991.77|988.97|0
1652252240000|2022-05-11 06:57:20|991.9|989.1|991.65|988.85|991.9|989.1|991.65|988.85|0
1652252250000|2022-05-11 06:57:30|992.01|989.21|992.26|989.46|992.26|989.46|992.01|989.21|0
1652252260000|2022-05-11 06:57:40|992.74|989.94|992.5|989.7|992.74|989.94|992.5|989.7|0
1652252270000|2022-05-11 06:57:50|992.63|989.83|991.9|989.1|992.63|989.83|991.65|988.85|0
1652252280000|2022-05-11 06:58:00|991.65|988.85|991.16|988.36|991.65|988.85|991.16|988.36|0
1652252290000|2022-05-11 06:58:10|991.04|988.24|991.53|988.73|991.53|988.73|991.04|988.24|0
1652252300000|2022-05-11 06:58:20|991.65|988.85|991.65|988.85|991.65|988.85|991.53|988.73|0
1652252310000|2022-05-11 06:58:30|991.77|988.97|991.65|988.85|991.77|988.97|991.65|988.85|0
1652252320000|2022-05-11 06:58:40|991.9|989.1|991.9|989.1|991.9|989.1|991.77|988.97|0
1652252330000|2022-05-11 06:58:50|992.01|989.21|992.5|989.7|992.5|989.7|992.01|989.21|0
1652252340000|2022-05-11 06:59:00|992.38|989.58|992.26|989.46|992.74|989.94|992.26|989.46|0
1652252350000|2022-05-11 06:59:10|992.63|989.83|992.26|989.46|992.63|989.83|992.26|989.46|0
1652252360000|2022-05-11 06:59:20|992.01|989.21|992.5|989.7|992.5|989.7|992.01|989.21|0
1652252370000|2022-05-11 06:59:30|992.38|989.58|992.38|989.58|992.38|989.58|992.26|989.46|0
1652252380000|2022-05-11 06:59:40|992.26|989.46|992.38|989.58|992.38|989.58|992.26|989.46|0
1652252390000|2022-05-11 06:59:50|992.5|989.7|992.14|989.34|992.5|989.7|992.14|989.34|0
1652252400000|2022-05-11 07:00:00|992.01|989.21|990.06|987.26|992.01|989.21|990.06|987.26|0
1652252410000|2022-05-11 07:00:10|990.55|987.75|991.04|988.24|991.28|988.48|990.55|987.75|0
1652252420000|2022-05-11 07:00:20|990.79|987.99|991.41|988.61|991.41|988.61|990.79|987.99|0
1652252430000|2022-05-11 07:00:30|991.53|988.73|991.65|988.85|991.77|988.97|991.53|988.73|0
1652252440000|2022-05-11 07:00:40|991.28|988.48|991.04|988.24|991.28|988.48|991.04|988.24|0
1652252450000|2022-05-11 07:00:50|990.55|987.75|991.04|988.24|991.04|988.24|990.55|987.75|0
1652252460000|2022-05-11 07:01:00|990.79|987.99|991.28|988.48|991.28|988.48|990.79|987.99|0
1652252470000|2022-05-11 07:01:10|991.41|988.61|991.77|988.97|991.77|988.97|991.28|988.48|0
1652252480000|2022-05-11 07:01:20|992.26|989.46|992.5|989.7|992.5|989.7|992.26|989.46|0
1652252490000|2022-05-11 07:01:30|992.63|989.83|994.09|991.29|994.21|991.41|992.63|989.83|0
1652252500000|2022-05-11 07:01:40|993.23|990.43|993.72|990.92|993.72|990.92|993.23|990.43|0
1652252510000|2022-05-11 07:01:50|993.48|990.68|992.99|990.19|993.48|990.68|992.99|990.19|0
1652252520000|2022-05-11 07:02:00|993.48|990.68|994.58|991.78|994.58|991.78|993.48|990.68|0
1652252530000|2022-05-11 07:02:10|994.21|991.41|993.36|990.56|994.21|991.41|993.36|990.56|0
1652252540000|2022-05-11 07:02:20|992.99|990.19|992.5|989.7|992.99|990.19|992.5|989.7|0
1652252550000|2022-05-11 07:02:30|992.38|989.58|992.26|989.46|992.5|989.7|992.26|989.46|0
1652252560000|2022-05-11 07:02:40|991.9|989.1|991.77|988.97|991.9|989.1|991.77|988.97|0
1652252570000|2022-05-11 07:02:50|990.92|988.12|991.04|988.24|991.16|988.36|990.68|987.88|0
1652252580000|2022-05-11 07:03:00|991.53|988.73|992.01|989.21|992.01|989.21|991.53|988.73|0
1652252590000|2022-05-11 07:03:10|992.5|989.7|993.36|990.56|993.48|990.68|992.5|989.7|0
1652252600000|2022-05-11 07:03:20|993.48|990.68|993.6|990.8|993.6|990.8|993.23|990.43|0
1652252610000|2022-05-11 07:03:30|993.23|990.43|992.99|990.19|993.23|990.43|992.74|989.94|0
1652252620000|2022-05-11 07:03:40|992.74|989.94|991.77|988.97|992.74|989.94|991.77|988.97|0
1652252630000|2022-05-11 07:03:50|991.65|988.85|991.41|988.61|991.65|988.85|991.41|988.61|0
1652252640000|2022-05-11 07:04:00|991.53|988.73|992.01|989.21|992.38|989.58|991.53|988.73|0
1652252650000|2022-05-11 07:04:10|992.26|989.46|991.41|988.61|992.26|989.46|991.41|988.61|0
1652252660000|2022-05-11 07:04:20|991.53|988.73|991.9|989.1|992.14|989.34|991.53|988.73|0
1652252670000|2022-05-11 07:04:30|991.77|988.97|992.5|989.7|992.5|989.7|991.77|988.97|0
1652252680000|2022-05-11 07:04:40|992.63|989.83|992.74|989.94|992.87|990.07|992.63|989.83|0
1652252690000|2022-05-11 07:04:50|992.99|990.19|992.63|989.83|992.99|990.19|992.5|989.7|0
1652252700000|2022-05-11 07:05:00|993.03|990.63|993.52|991.12|993.52|991.12|993.03|990.63|0
1652252710000|2022-05-11 07:05:10|992.91|990.51|992.06|989.66|993.03|990.63|992.06|989.66|0
1652252720000|2022-05-11 07:05:20|992.3|989.9|991.7|989.3|992.54|990.14|991.7|989.3|0
1652252730000|2022-05-11 07:05:30|991.57|989.17|991.08|988.68|991.7|989.3|991.08|988.68|0
1652252740000|2022-05-11 07:05:40|991.45|989.05|990.84|988.44|991.45|989.05|990.84|988.44|0
1652252750000|2022-05-11 07:05:50|990.96|988.56|991.33|988.93|991.57|989.17|990.96|988.56|0
1652252760000|2022-05-11 07:06:00|992.3|989.9|993.03|990.63|993.16|990.76|992.3|989.9|0
1652252770000|2022-05-11 07:06:10|992.43|990.03|993.03|990.63|993.03|990.63|992.43|990.03|0
1652252780000|2022-05-11 07:06:20|992.79|990.39|992.67|990.27|992.79|990.39|992.43|990.03|0
1652252790000|2022-05-11 07:06:30|992.91|990.51|993.03|990.63|993.28|990.88|992.91|990.51|0
1652252800000|2022-05-11 07:06:40|993.76|991.36|993.76|991.36|993.76|991.36|993.4|991|0
1652252810000|2022-05-11 07:06:50|994.01|991.61|993.89|991.49|994.01|991.61|993.76|991.36|0
1652252820000|2022-05-11 07:07:00|994.25|991.85|994.01|991.61|994.25|991.85|994.01|991.61|0
1652252830000|2022-05-11 07:07:10|993.76|991.36|992.79|990.39|993.76|991.36|992.18|989.78|0
1652252840000|2022-05-11 07:07:20|993.03|990.63|991.57|989.17|993.03|990.63|991.57|989.17|0
1652252850000|2022-05-11 07:07:30|991.94|989.54|991.21|988.81|992.06|989.66|991.21|988.81|0
1652252860000|2022-05-11 07:07:40|991.57|989.17|991.08|988.68|991.57|989.17|990.96|988.56|0
1652252870000|2022-05-11 07:07:50|992.18|989.78|992.06|989.66|992.18|989.78|992.06|989.66|0
1652252880000|2022-05-11 07:08:00|991.81|989.41|991.57|989.17|991.81|989.41|991.57|989.17|0
1652252890000|2022-05-11 07:08:10|991.94|989.54|991.08|988.68|991.94|989.54|991.08|988.68|0
1652252900000|2022-05-11 07:08:20|990.84|988.44|990.84|988.44|991.21|988.81|990.84|988.44|0
1652252910000|2022-05-11 07:08:30|990.59|988.19|990.59|988.19|990.59|988.19|990.59|988.19|0
1652252920000|2022-05-11 07:08:40|990.84|988.44|990.72|988.32|990.84|988.44|990.59|988.19|0
1652252930000|2022-05-11 07:08:50|990.35|987.95|989.5|987.1|990.35|987.95|989.26|986.86|0
1652252940000|2022-05-11 07:09:00|989.99|987.59|989.38|986.98|989.99|987.59|989.26|986.86|0
1652252950000|2022-05-11 07:09:10|988.89|986.49|989.13|986.73|989.13|986.73|988.89|986.49|0
1652252960000|2022-05-11 07:09:20|988.64|986.24|988.04|985.64|988.64|986.24|988.04|985.64|0
1652252970000|2022-05-11 07:09:30|988.4|986|988.77|986.37|988.77|986.37|988.4|986|0
1652252980000|2022-05-11 07:09:40|988.64|986.24|988.16|985.76|988.64|986.24|988.04|985.64|0
1652252990000|2022-05-11 07:09:50|988.4|986|988.77|986.37|988.77|986.37|988.4|986|0
1652253000000|2022-05-11 07:10:00|989.75|987.35|990.23|987.83|990.23|987.83|989.75|987.35|0
1652253010000|2022-05-11 07:10:10|990.48|988.08|991.32|988.92|991.32|988.92|990.35|987.95|0
1652253020000|2022-05-11 07:10:20|991.57|989.17|992.06|989.66|992.3|989.9|991.57|989.17|0
1652253030000|2022-05-11 07:10:30|991.94|989.54|990.59|988.19|991.94|989.54|990.59|988.19|0
1652253040000|2022-05-11 07:10:40|990.96|988.56|989.86|987.46|990.96|988.56|989.86|987.46|0
1652253050000|2022-05-11 07:10:50|989.26|986.86|988.89|986.49|989.26|986.86|988.53|986.13|0
1652253060000|2022-05-11 07:11:00|988.77|986.37|989.13|986.73|989.13|986.73|988.77|986.37|0
1652253070000|2022-05-11 07:11:10|989.62|987.22|989.62|987.22|990.11|987.71|989.62|987.22|0
1652253080000|2022-05-11 07:11:20|990.11|987.71|991.08|988.68|991.08|988.68|990.11|987.71|0
1652253090000|2022-05-11 07:11:30|991.21|988.81|991.21|988.81|991.81|989.41|991.21|988.81|0
1652253100000|2022-05-11 07:11:40|991.08|988.68|990.35|987.95|991.08|988.68|990.35|987.95|0
1652253110000|2022-05-11 07:11:50|990.48|988.08|990.11|987.71|990.72|988.32|990.11|987.71|0
1652253120000|2022-05-11 07:12:00|989.75|987.35|990.84|988.44|990.84|988.44|989.75|987.35|0
1652253130000|2022-05-11 07:12:10|990.72|988.32|990.59|988.19|990.72|988.32|990.35|987.95|0
1652253140000|2022-05-11 07:12:20|990.84|988.44|990.23|987.83|990.84|988.44|990.23|987.83|0
1652253150000|2022-05-11 07:12:30|990.35|987.95|990.84|988.44|990.84|988.44|990.35|987.95|0
1652253160000|2022-05-11 07:12:40|990.72|988.32|990.96|988.56|990.96|988.56|990.72|988.32|0
1652253170000|2022-05-11 07:12:50|991.08|988.68|991.57|989.17|991.57|989.17|991.08|988.68|0
1652253180000|2022-05-11 07:13:00|991.7|989.3|993.27|990.87|993.27|990.87|991.7|989.3|0
1652253190000|2022-05-11 07:13:10|993.4|991|992.79|990.39|993.52|991.12|992.79|990.39|0
1652253200000|2022-05-11 07:13:20|992.43|990.03|992.91|990.51|992.91|990.51|992.3|989.9|0
1652253210000|2022-05-11 07:13:30|992.79|990.39|992.79|990.39|992.79|990.39|992.79|990.39|0
1652253220000|2022-05-11 07:13:40|993.03|990.63|992.79|990.39|993.4|991|992.79|990.39|0
1652253230000|2022-05-11 07:13:50|993.65|991.25|994.01|991.61|994.25|991.85|993.65|991.25|0
1652253240000|2022-05-11 07:14:00|994.13|991.73|993.89|991.49|994.13|991.73|993.89|991.49|0
1652253250000|2022-05-11 07:14:10|993.65|991.25|993.76|991.36|993.89|991.49|993.65|991.25|0
1652253260000|2022-05-11 07:14:20|993.27|990.87|993.52|991.12|993.52|991.12|993.27|990.87|0
1652253270000|2022-05-11 07:14:30|993.65|991.25|993.27|990.87|993.65|991.25|993.27|990.87|0
1652253280000|2022-05-11 07:14:40|992.91|990.51|993.03|990.63|993.03|990.63|992.79|990.39|0
1652253290000|2022-05-11 07:14:50|993.27|990.87|994.01|991.61|994.01|991.61|993.27|990.87|0
1652253300000|2022-05-11 07:15:00|994.25|991.85|995.47|993.07|995.47|993.07|994.25|991.85|0
1652253310000|2022-05-11 07:15:10|996.2|993.8|996.2|993.8|996.44|994.04|996.2|993.8|0
1652253320000|2022-05-11 07:15:20|996.33|993.93|996.69|994.29|996.69|994.29|996.33|993.93|0
1652253330000|2022-05-11 07:15:30|996.93|994.53|997.42|995.02|997.42|995.02|996.69|994.29|0
1652253340000|2022-05-11 07:15:40|997.3|994.9|996.93|994.53|997.3|994.9|996.93|994.53|0
1652253350000|2022-05-11 07:15:50|997.06|994.66|997.66|995.26|997.79|995.39|997.06|994.66|0
1652253360000|2022-05-11 07:16:00|997.55|995.15|997.91|995.51|997.91|995.51|997.55|995.15|0
1652253370000|2022-05-11 07:16:10|997.66|995.26|997.79|995.39|997.79|995.39|997.66|995.26|0
1652253380000|2022-05-11 07:16:20|997.91|995.51|998.4|996|998.4|996|997.91|995.51|0
1652253390000|2022-05-11 07:16:30|998.52|996.12|998.4|996|998.52|996.12|998.4|996|0
1652253400000|2022-05-11 07:16:40|997.91|995.51|998.4|996|998.64|996.24|997.91|995.51|0
1652253410000|2022-05-11 07:16:50|998.15|995.75|998.15|995.75|998.4|996|997.66|995.26|0
1652253420000|2022-05-11 07:17:00|998.03|995.63|996.44|994.04|998.03|995.63|996.44|994.04|0
1652253430000|2022-05-11 07:17:10|996.33|993.93|996.44|994.04|996.93|994.53|996.33|993.93|0
1652253440000|2022-05-11 07:17:20|996.2|993.8|995.6|993.2|996.2|993.8|995.47|993.07|0
1652253450000|2022-05-11 07:17:30|995.47|993.07|996.2|993.8|996.33|993.93|995.47|993.07|0
1652253460000|2022-05-11 07:17:40|996.44|994.04|996.2|993.8|996.57|994.17|996.2|993.8|0
1652253470000|2022-05-11 07:17:50|996.44|994.04|997.79|995.39|997.79|995.39|996.44|994.04|0
1652253480000|2022-05-11 07:18:00|997.3|994.9|998.52|996.12|998.52|996.12|997.3|994.9|0
1652253490000|2022-05-11 07:18:10|998.28|995.88|997.18|994.78|998.28|995.88|997.18|994.78|0
1652253500000|2022-05-11 07:18:20|997.66|995.26|998.52|996.12|998.52|996.12|997.66|995.26|0
1652253510000|2022-05-11 07:18:30|998.4|996|998.28|995.88|998.4|996|998.28|995.88|0
1652253520000|2022-05-11 07:18:40|997.91|995.51|997.3|994.9|997.91|995.51|997.3|994.9|0
1652253530000|2022-05-11 07:18:50|996.82|994.42|998.03|995.63|998.03|995.63|996.82|994.42|0
1652253540000|2022-05-11 07:19:00|998.15|995.75|997.18|994.78|998.15|995.75|997.18|994.78|0
1652253550000|2022-05-11 07:19:10|997.06|994.66|997.42|995.02|997.42|995.02|996.69|994.29|0
1652253560000|2022-05-11 07:19:20|996.93|994.53|996.69|994.29|996.93|994.53|996.69|994.29|0
1652253570000|2022-05-11 07:19:30|997.06|994.66|997.55|995.15|997.55|995.15|997.06|994.66|0
1652253580000|2022-05-11 07:19:40|996.93|994.53|996.93|994.53|996.93|994.53|996.69|994.29|0
1652253590000|2022-05-11 07:19:50|996.44|994.04|995.35|992.95|996.44|994.04|995.35|992.95|0
1652253600000|2022-05-11 07:20:00|994.74|992.34|995.47|993.07|995.47|993.07|994.74|992.34|0
1652253610000|2022-05-11 07:20:10|995.22|992.82|995.22|992.82|995.96|993.56|995.22|992.82|0
1652253620000|2022-05-11 07:20:20|994.98|992.58|994.25|991.85|994.98|992.58|994.25|991.85|0
1652253630000|2022-05-11 07:20:30|993.89|991.49|992.43|990.03|993.89|991.49|992.43|990.03|0
1652253640000|2022-05-11 07:20:40|992.79|990.39|990.72|988.32|992.79|990.39|990.72|988.32|0
1652253650000|2022-05-11 07:20:50|990.59|988.19|990.72|988.32|990.72|988.32|990.59|988.19|0
1652253660000|2022-05-11 07:21:00|991.08|988.68|990.59|988.19|991.08|988.68|990.59|988.19|0
1652253670000|2022-05-11 07:21:10|990.35|987.95|990.72|988.32|991.08|988.68|990.35|987.95|0
1652253680000|2022-05-11 07:21:20|990.59|988.19|991.08|988.68|991.08|988.68|990.59|988.19|0
1652253690000|2022-05-11 07:21:30|991.32|988.92|991.32|988.92|991.57|989.17|991.32|988.92|0
1652253700000|2022-05-11 07:21:40|991.57|989.17|991.81|989.41|991.94|989.54|991.57|989.17|0
1652253710000|2022-05-11 07:21:50|991.94|989.54|991.81|989.41|991.94|989.54|991.57|989.17|0
1652253720000|2022-05-11 07:22:00|991.69|989.29|990.48|988.08|991.69|989.29|990.48|988.08|0
1652253730000|2022-05-11 07:22:10|990.35|987.95|990.23|987.83|990.48|988.08|990.23|987.83|0
1652253740000|2022-05-11 07:22:20|989.99|987.59|990.23|987.83|990.35|987.95|989.99|987.59|0
1652253750000|2022-05-11 07:22:30|990.35|987.95|990.35|987.95|990.35|987.95|990.35|987.95|0
1652253760000|2022-05-11 07:22:40|990.23|987.83|990.35|987.95|990.35|987.95|989.99|987.59|0
1652253770000|2022-05-11 07:22:50|990.23|987.83|991.94|989.54|991.94|989.54|990.23|987.83|0
1652253780000|2022-05-11 07:23:00|992.06|989.66|992.3|989.9|992.54|990.14|992.06|989.66|0
1652253790000|2022-05-11 07:23:10|992.06|989.66|992.06|989.66|992.06|989.66|991.45|989.05|0
1652253800000|2022-05-11 07:23:20|991.94|989.54|991.94|989.54|991.94|989.54|991.81|989.41|0
1652253810000|2022-05-11 07:23:30|991.81|989.41|991.94|989.54|991.94|989.54|991.45|989.05|0
1652253820000|2022-05-11 07:23:40|991.81|989.41|991.32|988.92|991.81|989.41|991.32|988.92|0
1652253830000|2022-05-11 07:23:50|991.45|989.05|992.18|989.78|992.18|989.78|991.45|989.05|0
1652253840000|2022-05-11 07:24:00|992.43|990.03|992.54|990.14|992.79|990.39|992.43|990.03|0
1652253850000|2022-05-11 07:24:10|992.43|990.03|992.43|990.03|993.03|990.63|992.06|989.66|0
1652253860000|2022-05-11 07:24:20|992.54|990.14|993.27|990.87|993.27|990.87|992.54|990.14|0
1652253870000|2022-05-11 07:24:30|993.52|991.12|994.74|992.34|994.74|992.34|993.4|991|0
